date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,10.03,10.04,10.01,10.01,136400.0,3.1176,3.1207,3.1113,3.1113,136400.0
2005-01-03 09:40:00,10.01,10.03,10.01,10.03,156800.0,3.1113,3.1176,3.1113,3.1176,156800.0
2005-01-03 09:50:00,10.04,10.06,10.04,10.05,171200.0,3.1207,3.1269,3.1207,3.1238,171200.0
2005-01-03 10:00:00,10.05,10.06,10.01,10.01,196000.0,3.1238,3.1269,3.1113,3.1113,196000.0
2005-01-03 10:10:00,10.03,10.03,9.95,9.98,170000.0,3.1176,3.1176,3.0927,3.102,170000.0
2005-01-03 10:20:00,9.98,9.98,9.94,9.95,178400.0,3.102,3.102,3.0896,3.0927,178400.0
2005-01-03 10:30:00,9.95,9.96,9.91,9.92,164400.0,3.0927,3.0958,3.0803,3.0834,164400.0
2005-01-03 10:40:00,9.92,9.92,9.89,9.9,102400.0,3.0834,3.0834,3.074,3.0771,102400.0
2005-01-03 10:50:00,9.91,9.93,9.91,9.93,63200.0,3.0803,3.0865,3.0803,3.0865,63200.0
2005-01-03 11:00:00,9.92,9.92,9.88,9.88,147600.0,3.0834,3.0834,3.0709,3.0709,147600.0
2005-01-03 11:10:00,9.89,9.89,9.87,9.87,101200.0,3.074,3.074,3.0678,3.0678,101200.0
2005-01-03 11:20:00,9.87,9.88,9.87,9.88,65200.0,3.0678,3.0709,3.0678,3.0709,65200.0
2005-01-03 11:30:00,9.88,9.88,9.86,9.88,62400.0,3.0709,3.0709,3.0647,3.0709,62400.0
2005-01-03 11:40:00,9.87,9.88,9.86,9.86,41200.0,3.0678,3.0709,3.0647,3.0647,41200.0
2005-01-03 11:50:00,9.86,9.86,9.84,9.86,63200.0,3.0647,3.0647,3.0585,3.0647,63200.0
2005-01-03 12:00:00,9.86,9.86,9.84,9.85,37600.0,3.0647,3.0647,3.0585,3.0616,37600.0
2005-01-03 12:10:00,9.84,9.84,9.84,9.84,9200.0,3.0585,3.0585,3.0585,3.0585,9200.0
2005-01-03 12:20:00,9.84,9.84,9.8,9.8,118400.0,3.0585,3.0585,3.0461,3.0461,118400.0
2005-01-03 12:30:00,9.81,9.82,9.81,9.82,63200.0,3.0492,3.0523,3.0492,3.0523,63200.0
2005-01-03 12:40:00,9.81,9.82,9.81,9.82,54400.0,3.0492,3.0523,3.0492,3.0523,54400.0
2005-01-03 12:50:00,9.81,9.81,9.8,9.81,42800.0,3.0492,3.0492,3.0461,3.0492,42800.0
2005-01-03 13:00:00,9.81,9.81,9.78,9.8,144400.0,3.0492,3.0492,3.0398,3.0461,144400.0
2005-01-03 13:10:00,9.79,9.8,9.79,9.79,51200.0,3.043,3.0461,3.043,3.043,51200.0
2005-01-03 13:20:00,9.79,9.79,9.72,9.72,82000.0,3.043,3.043,3.0212,3.0212,82000.0
2005-01-03 13:30:00,9.72,9.72,9.69,9.7,248800.0,3.0212,3.0212,3.0119,3.015,248800.0
2005-01-03 13:40:00,9.7,9.71,9.7,9.7,57200.0,3.015,3.0181,3.015,3.015,57200.0
2005-01-03 13:50:00,9.7,9.74,9.7,9.73,126000.0,3.015,3.0274,3.015,3.0243,126000.0
2005-01-03 14:00:00,9.72,9.72,9.67,9.68,146800.0,3.0212,3.0212,3.0057,3.0088,146800.0
2005-01-03 14:10:00,9.68,9.68,9.66,9.67,44000.0,3.0088,3.0088,3.0025,3.0057,44000.0
2005-01-03 14:20:00,9.68,9.68,9.6,9.6,267200.0,3.0088,3.0088,2.9839,2.9839,267200.0
2005-01-03 14:30:00,9.6,9.62,9.6,9.62,157600.0,2.9839,2.9901,2.9839,2.9901,157600.0
2005-01-03 14:40:00,9.62,9.63,9.62,9.62,74000.0,2.9901,2.9932,2.9901,2.9901,74000.0
2005-01-03 14:50:00,9.62,9.63,9.57,9.58,214800.0,2.9901,2.9932,2.9746,2.9777,214800.0
2005-01-03 15:00:00,9.58,9.63,9.57,9.63,191600.0,2.9777,2.9932,2.9746,2.9932,191600.0
2005-01-03 15:10:00,9.63,9.65,9.63,9.63,84400.0,2.9932,2.9994,2.9932,2.9932,84400.0
2005-01-03 15:20:00,9.63,9.67,9.63,9.66,153200.0,2.9932,3.0057,2.9932,3.0025,153200.0
2005-01-03 15:30:00,9.66,9.68,9.65,9.68,138000.0,3.0025,3.0088,2.9994,3.0088,138000.0
2005-01-03 15:40:00,9.68,9.71,9.68,9.7,166000.0,3.0088,3.0181,3.0088,3.015,166000.0
2005-01-03 15:50:00,9.7,9.71,9.68,9.68,189600.0,3.015,3.0181,3.0088,3.0088,189600.0
2005-01-04 09:30:00,9.68,9.71,9.65,9.66,243600.0,3.0088,3.0181,2.9994,3.0025,243600.0
2005-01-04 09:40:00,9.68,9.68,9.65,9.67,107600.0,3.0088,3.0088,2.9994,3.0057,107600.0
2005-01-04 09:50:00,9.67,9.68,9.65,9.65,59600.0,3.0057,3.0088,2.9994,2.9994,59600.0
2005-01-04 10:00:00,9.65,9.65,9.65,9.65,43600.0,2.9994,2.9994,2.9994,2.9994,43600.0
2005-01-04 10:10:00,9.67,9.67,9.65,9.67,97200.0,3.0057,3.0057,2.9994,3.0057,97200.0
2005-01-04 10:20:00,9.67,9.69,9.62,9.62,94800.0,3.0057,3.0119,2.9901,2.9901,94800.0
2005-01-04 10:30:00,9.61,9.62,9.59,9.6,103600.0,2.987,2.9901,2.9808,2.9839,103600.0
2005-01-04 10:40:00,9.6,9.6,9.58,9.6,64800.0,2.9839,2.9839,2.9777,2.9839,64800.0
2005-01-04 10:50:00,9.6,9.62,9.59,9.59,98000.0,2.9839,2.9901,2.9808,2.9808,98000.0
2005-01-04 11:00:00,9.59,9.59,9.57,9.58,92400.0,2.9808,2.9808,2.9746,2.9777,92400.0
2005-01-04 11:10:00,9.57,9.58,9.56,9.58,99600.0,2.9746,2.9777,2.9715,2.9777,99600.0
2005-01-04 11:20:00,9.58,9.59,9.58,9.59,71200.0,2.9777,2.9808,2.9777,2.9808,71200.0
2005-01-04 11:30:00,9.59,9.62,9.58,9.61,141600.0,2.9808,2.9901,2.9777,2.987,141600.0
2005-01-04 11:40:00,9.62,9.62,9.59,9.61,128800.0,2.9901,2.9901,2.9808,2.987,128800.0
2005-01-04 11:50:00,9.61,9.62,9.58,9.58,152800.0,2.987,2.9901,2.9777,2.9777,152800.0
2005-01-04 12:00:00,9.59,9.59,9.56,9.56,158400.0,2.9808,2.9808,2.9715,2.9715,158400.0
2005-01-04 12:10:00,9.57,9.57,9.55,9.57,105600.0,2.9746,2.9746,2.9684,2.9746,105600.0
2005-01-04 12:20:00,9.57,9.57,9.55,9.56,98800.0,2.9746,2.9746,2.9684,2.9715,98800.0
2005-01-04 12:30:00,9.56,9.59,9.56,9.59,172800.0,2.9715,2.9808,2.9715,2.9808,172800.0
2005-01-04 12:40:00,9.6,9.63,9.6,9.63,219600.0,2.9839,2.9932,2.9839,2.9932,219600.0
2005-01-04 12:50:00,9.63,9.63,9.63,9.63,38000.0,2.9932,2.9932,2.9932,2.9932,38000.0
2005-01-04 13:00:00,9.63,9.65,9.61,9.61,126800.0,2.9932,2.9994,2.987,2.987,126800.0
2005-01-04 13:10:00,9.61,9.61,9.58,9.58,145600.0,2.987,2.987,2.9777,2.9777,145600.0
2005-01-04 13:20:00,9.58,9.58,9.56,9.58,203200.0,2.9777,2.9777,2.9715,2.9777,203200.0
2005-01-04 13:30:00,9.58,9.58,9.58,9.58,436800.0,2.9777,2.9777,2.9777,2.9777,436800.0
2005-01-04 13:40:00,9.57,9.6,9.57,9.6,104800.0,2.9746,2.9839,2.9746,2.9839,104800.0
2005-01-04 13:50:00,9.6,9.6,9.56,9.58,148400.0,2.9839,2.9839,2.9715,2.9777,148400.0
2005-01-04 14:00:00,9.57,9.58,9.52,9.53,133600.0,2.9746,2.9777,2.959,2.9621,133600.0
2005-01-04 14:10:00,9.52,9.54,9.51,9.53,134800.0,2.959,2.9653,2.9559,2.9621,134800.0
2005-01-04 14:20:00,9.53,9.54,9.46,9.49,305200.0,2.9621,2.9653,2.9404,2.9497,305200.0
2005-01-04 14:30:00,9.49,9.49,9.47,9.47,245600.0,2.9497,2.9497,2.9435,2.9435,245600.0
2005-01-04 14:40:00,9.47,9.53,9.39,9.41,325200.0,2.9435,2.9621,2.9186,2.9248,325200.0
2005-01-04 14:50:00,9.41,9.43,9.41,9.43,124400.0,2.9248,2.9311,2.9248,2.9311,124400.0
2005-01-04 15:00:00,9.43,9.44,9.43,9.43,125200.0,2.9311,2.9342,2.9311,2.9311,125200.0
2005-01-04 15:10:00,9.43,9.44,9.43,9.44,166000.0,2.9311,2.9342,2.9311,2.9342,166000.0
2005-01-04 15:20:00,9.44,9.45,9.44,9.44,180000.0,2.9342,2.9373,2.9342,2.9342,180000.0
2005-01-04 15:30:00,9.44,9.44,9.43,9.43,304800.0,2.9342,2.9342,2.9311,2.9311,304800.0
2005-01-04 15:40:00,9.43,9.44,9.43,9.44,274800.0,2.9311,2.9342,2.9311,2.9342,274800.0
2005-01-04 15:50:00,9.44,9.45,9.43,9.43,276800.0,2.9342,2.9373,2.9311,2.9311,276800.0
2005-01-05 09:30:00,9.53,9.53,9.48,9.49,298000.0,2.9621,2.9621,2.9466,2.9497,298000.0
2005-01-05 09:40:00,9.49,9.5,9.49,9.49,83200.0,2.9497,2.9528,2.9497,2.9497,83200.0
2005-01-05 09:50:00,9.49,9.5,9.49,9.49,61200.0,2.9497,2.9528,2.9497,2.9497,61200.0
2005-01-05 10:00:00,9.49,9.51,9.49,9.51,43600.0,2.9497,2.9559,2.9497,2.9559,43600.0
2005-01-05 10:10:00,9.51,9.52,9.51,9.52,111600.0,2.9559,2.959,2.9559,2.959,111600.0
2005-01-05 10:20:00,9.52,9.52,9.51,9.51,84800.0,2.959,2.959,2.9559,2.9559,84800.0
2005-01-05 10:30:00,9.51,9.51,9.49,9.51,240000.0,2.9559,2.9559,2.9497,2.9559,240000.0
2005-01-05 10:40:00,9.51,9.51,9.48,9.48,231600.0,2.9559,2.9559,2.9466,2.9466,231600.0
2005-01-05 10:50:00,9.48,9.48,9.45,9.46,92800.0,2.9466,2.9466,2.9373,2.9404,92800.0
2005-01-05 11:00:00,9.46,9.49,9.46,9.49,199600.0,2.9404,2.9497,2.9404,2.9497,199600.0
2005-01-05 11:10:00,9.49,9.49,9.47,9.48,38400.0,2.9497,2.9497,2.9435,2.9466,38400.0
2005-01-05 11:20:00,9.48,9.49,9.47,9.48,153600.0,2.9466,2.9497,2.9435,2.9466,153600.0
2005-01-05 11:30:00,9.48,9.48,9.46,9.46,28000.0,2.9466,2.9466,2.9404,2.9404,28000.0
2005-01-05 11:40:00,9.46,9.49,9.46,9.47,54800.0,2.9404,2.9497,2.9404,2.9435,54800.0
2005-01-05 11:50:00,9.47,9.47,9.43,9.43,128400.0,2.9435,2.9435,2.9311,2.9311,128400.0
2005-01-05 12:00:00,9.44,9.44,9.38,9.38,204800.0,2.9342,2.9342,2.9155,2.9155,204800.0
2005-01-05 12:10:00,9.38,9.39,9.34,9.36,159200.0,2.9155,2.9186,2.9031,2.9093,159200.0
2005-01-05 12:20:00,9.36,9.38,9.35,9.38,150000.0,2.9093,2.9155,2.9062,2.9155,150000.0
2005-01-05 12:30:00,9.37,9.37,9.32,9.33,94400.0,2.9124,2.9124,2.8969,2.9,94400.0
2005-01-05 12:40:00,9.33,9.35,9.33,9.35,45600.0,2.9,2.9062,2.9,2.9062,45600.0
2005-01-05 12:50:00,9.35,9.36,9.34,9.36,48400.0,2.9062,2.9093,2.9031,2.9093,48400.0
2005-01-05 13:00:00,9.36,9.41,9.35,9.4,122000.0,2.9093,2.9248,2.9062,2.9217,122000.0
2005-01-05 13:10:00,9.4,9.41,9.4,9.41,132000.0,2.9217,2.9248,2.9217,2.9248,132000.0
2005-01-05 13:20:00,9.41,9.44,9.41,9.43,104000.0,2.9248,2.9342,2.9248,2.9311,104000.0
2005-01-05 13:30:00,9.43,9.44,9.42,9.43,130000.0,2.9311,2.9342,2.928,2.9311,130000.0
2005-01-05 13:40:00,9.43,9.43,9.42,9.42,79600.0,2.9311,2.9311,2.928,2.928,79600.0
2005-01-05 13:50:00,9.42,9.42,9.4,9.41,80400.0,2.928,2.928,2.9217,2.9248,80400.0
2005-01-05 14:00:00,9.4,9.41,9.4,9.4,71200.0,2.9217,2.9248,2.9217,2.9217,71200.0
2005-01-05 14:10:00,9.4,9.4,9.38,9.39,85200.0,2.9217,2.9217,2.9155,2.9186,85200.0
2005-01-05 14:20:00,9.38,9.38,9.36,9.37,55200.0,2.9155,2.9155,2.9093,2.9124,55200.0
2005-01-05 14:30:00,9.37,9.37,9.35,9.35,125600.0,2.9124,2.9124,2.9062,2.9062,125600.0
2005-01-05 14:40:00,9.35,9.37,9.35,9.36,162000.0,2.9062,2.9124,2.9062,2.9093,162000.0
2005-01-05 14:50:00,9.35,9.36,9.34,9.34,83200.0,2.9062,2.9093,2.9031,2.9031,83200.0
2005-01-05 15:00:00,9.34,9.35,9.31,9.31,95200.0,2.9031,2.9062,2.8938,2.8938,95200.0
2005-01-05 15:10:00,9.31,9.34,9.3,9.34,180800.0,2.8938,2.9031,2.8907,2.9031,180800.0
2005-01-05 15:20:00,9.34,9.36,9.33,9.36,271600.0,2.9031,2.9093,2.9,2.9093,271600.0
2005-01-05 15:30:00,9.36,9.37,9.36,9.37,216000.0,2.9093,2.9124,2.9093,2.9124,216000.0
2005-01-05 15:40:00,9.37,9.38,9.36,9.37,163200.0,2.9124,2.9155,2.9093,2.9124,163200.0
2005-01-05 15:50:00,9.36,9.37,9.35,9.35,303200.0,2.9093,2.9124,2.9062,2.9062,303200.0
2005-01-06 09:30:00,9.44,9.45,9.41,9.43,263200.0,2.9342,2.9373,2.9248,2.9311,263200.0
2005-01-06 09:40:00,9.42,9.42,9.4,9.41,156400.0,2.928,2.928,2.9217,2.9248,156400.0
2005-01-06 09:50:00,9.41,9.41,9.4,9.4,34000.0,2.9248,2.9248,2.9217,2.9217,34000.0
2005-01-06 10:00:00,9.4,9.4,9.33,9.34,133600.0,2.9217,2.9217,2.9,2.9031,133600.0
2005-01-06 10:10:00,9.34,9.37,9.34,9.37,39200.0,2.9031,2.9124,2.9031,2.9124,39200.0
2005-01-06 10:20:00,9.37,9.39,9.36,9.39,102000.0,2.9124,2.9186,2.9093,2.9186,102000.0
2005-01-06 10:30:00,9.39,9.41,9.39,9.41,201600.0,2.9186,2.9248,2.9186,2.9248,201600.0
2005-01-06 10:40:00,9.41,9.42,9.41,9.42,160000.0,2.9248,2.928,2.9248,2.928,160000.0
2005-01-06 10:50:00,9.42,9.42,9.36,9.36,142800.0,2.928,2.928,2.9093,2.9093,142800.0
2005-01-06 11:00:00,9.36,9.37,9.33,9.36,588800.0,2.9093,2.9124,2.9,2.9093,588800.0
2005-01-06 11:10:00,9.36,9.4,9.36,9.36,156000.0,2.9093,2.9217,2.9093,2.9093,156000.0
2005-01-06 11:20:00,9.36,9.38,9.36,9.37,120000.0,2.9093,2.9155,2.9093,2.9124,120000.0
2005-01-06 11:30:00,9.37,9.38,9.37,9.37,88800.0,2.9124,2.9155,2.9124,2.9124,88800.0
2005-01-06 11:40:00,9.37,9.38,9.36,9.38,111600.0,2.9124,2.9155,2.9093,2.9155,111600.0
2005-01-06 11:50:00,9.38,9.38,9.37,9.37,131200.0,2.9155,2.9155,2.9124,2.9124,131200.0
2005-01-06 12:00:00,9.37,9.4,9.37,9.4,222000.0,2.9124,2.9217,2.9124,2.9217,222000.0
2005-01-06 12:10:00,9.4,9.4,9.38,9.4,181200.0,2.9217,2.9217,2.9155,2.9217,181200.0
2005-01-06 12:20:00,9.4,9.41,9.4,9.41,66000.0,2.9217,2.9248,2.9217,2.9248,66000.0
2005-01-06 12:30:00,9.4,9.42,9.4,9.41,118000.0,2.9217,2.928,2.9217,2.9248,118000.0
2005-01-06 12:40:00,9.41,9.41,9.41,9.41,541200.0,2.9248,2.9248,2.9248,2.9248,541200.0
2005-01-06 12:50:00,9.41,9.41,9.4,9.4,95600.0,2.9248,2.9248,2.9217,2.9217,95600.0
2005-01-06 13:00:00,9.4,9.4,9.39,9.4,86400.0,2.9217,2.9217,2.9186,2.9217,86400.0
2005-01-06 13:10:00,9.4,9.41,9.4,9.41,54000.0,2.9217,2.9248,2.9217,2.9248,54000.0
2005-01-06 13:20:00,9.41,9.43,9.4,9.42,295600.0,2.9248,2.9311,2.9217,2.928,295600.0
2005-01-06 13:30:00,9.42,9.42,9.4,9.41,214400.0,2.928,2.928,2.9217,2.9248,214400.0
2005-01-06 13:40:00,9.41,9.42,9.41,9.41,130400.0,2.9248,2.928,2.9248,2.9248,130400.0
2005-01-06 13:50:00,9.41,9.42,9.4,9.41,578400.0,2.9248,2.928,2.9217,2.9248,578400.0
2005-01-06 14:00:00,9.4,9.42,9.4,9.42,150400.0,2.9217,2.928,2.9217,2.928,150400.0
2005-01-06 14:10:00,9.41,9.42,9.4,9.4,310000.0,2.9248,2.928,2.9217,2.9217,310000.0
2005-01-06 14:20:00,9.4,9.4,9.4,9.4,128000.0,2.9217,2.9217,2.9217,2.9217,128000.0
2005-01-06 14:30:00,9.4,9.4,9.38,9.38,172400.0,2.9217,2.9217,2.9155,2.9155,172400.0
2005-01-06 14:40:00,9.38,9.38,9.38,9.38,37200.0,2.9155,2.9155,2.9155,2.9155,37200.0
2005-01-06 14:50:00,9.38,9.38,9.37,9.37,82400.0,2.9155,2.9155,2.9124,2.9124,82400.0
2005-01-06 15:00:00,9.37,9.38,9.37,9.38,114800.0,2.9124,2.9155,2.9124,2.9155,114800.0
2005-01-06 15:10:00,9.38,9.39,9.38,9.38,495600.0,2.9155,2.9186,2.9155,2.9155,495600.0
2005-01-06 15:20:00,9.38,9.4,9.38,9.4,484400.0,2.9155,2.9217,2.9155,2.9217,484400.0
2005-01-06 15:30:00,9.4,9.43,9.4,9.43,231600.0,2.9217,2.9311,2.9217,2.9311,231600.0
2005-01-06 15:40:00,9.42,9.42,9.42,9.42,153200.0,2.928,2.928,2.928,2.928,153200.0
2005-01-06 15:50:00,9.42,9.43,9.41,9.42,295200.0,2.928,2.9311,2.9248,2.928,295200.0
2005-01-07 09:30:00,9.55,9.55,9.5,9.5,285200.0,2.9684,2.9684,2.9528,2.9528,285200.0
2005-01-07 09:40:00,9.52,9.54,9.51,9.53,153600.0,2.959,2.9653,2.9559,2.9621,153600.0
2005-01-07 09:50:00,9.53,9.53,9.49,9.49,73600.0,2.9621,2.9621,2.9497,2.9497,73600.0
2005-01-07 10:00:00,9.49,9.52,9.49,9.5,84000.0,2.9497,2.959,2.9497,2.9528,84000.0
2005-01-07 10:10:00,9.49,9.49,9.47,9.49,104000.0,2.9497,2.9497,2.9435,2.9497,104000.0
2005-01-07 10:20:00,9.49,9.49,9.43,9.43,88400.0,2.9497,2.9497,2.9311,2.9311,88400.0
2005-01-07 10:30:00,9.43,9.46,9.43,9.43,67200.0,2.9311,2.9404,2.9311,2.9311,67200.0
2005-01-07 10:40:00,9.42,9.42,9.36,9.37,251600.0,2.928,2.928,2.9093,2.9124,251600.0
2005-01-07 10:50:00,9.37,9.43,9.37,9.43,56400.0,2.9124,2.9311,2.9124,2.9311,56400.0
2005-01-07 11:00:00,9.43,9.44,9.42,9.44,122400.0,2.9311,2.9342,2.928,2.9342,122400.0
2005-01-07 11:10:00,9.44,9.47,9.44,9.47,46400.0,2.9342,2.9435,2.9342,2.9435,46400.0
2005-01-07 11:20:00,9.47,9.47,9.45,9.46,38000.0,2.9435,2.9435,2.9373,2.9404,38000.0
2005-01-07 11:30:00,9.46,9.49,9.46,9.48,66000.0,2.9404,2.9497,2.9404,2.9466,66000.0
2005-01-07 11:40:00,9.48,9.49,9.46,9.49,77600.0,2.9466,2.9497,2.9404,2.9497,77600.0
2005-01-07 11:50:00,9.49,9.51,9.49,9.49,58000.0,2.9497,2.9559,2.9497,2.9497,58000.0
2005-01-07 12:00:00,9.49,9.49,9.48,9.49,59200.0,2.9497,2.9497,2.9466,2.9497,59200.0
2005-01-07 12:10:00,9.49,9.49,9.49,9.49,38000.0,2.9497,2.9497,2.9497,2.9497,38000.0
2005-01-07 12:20:00,9.49,9.5,9.49,9.49,75600.0,2.9497,2.9528,2.9497,2.9497,75600.0
2005-01-07 12:30:00,9.5,9.5,9.49,9.5,34800.0,2.9528,2.9528,2.9497,2.9528,34800.0
2005-01-07 12:40:00,9.5,9.5,9.49,9.5,73600.0,2.9528,2.9528,2.9497,2.9528,73600.0
2005-01-07 12:50:00,9.5,9.51,9.5,9.51,42000.0,2.9528,2.9559,2.9528,2.9559,42000.0
2005-01-07 13:00:00,9.51,9.52,9.51,9.51,61600.0,2.9559,2.959,2.9559,2.9559,61600.0
2005-01-07 13:10:00,9.51,9.51,9.51,9.51,75600.0,2.9559,2.9559,2.9559,2.9559,75600.0
2005-01-07 13:20:00,9.52,9.52,9.51,9.52,57200.0,2.959,2.959,2.9559,2.959,57200.0
2005-01-07 13:30:00,9.52,9.52,9.51,9.52,96000.0,2.959,2.959,2.9559,2.959,96000.0
2005-01-07 13:40:00,9.52,9.52,9.5,9.51,70400.0,2.959,2.959,2.9528,2.9559,70400.0
2005-01-07 13:50:00,9.51,9.51,9.49,9.5,963600.0,2.9559,2.9559,2.9497,2.9528,963600.0
2005-01-07 14:00:00,9.5,9.52,9.49,9.51,46400.0,2.9528,2.959,2.9497,2.9559,46400.0
2005-01-07 14:10:00,9.5,9.5,9.5,9.5,41600.0,2.9528,2.9528,2.9528,2.9528,41600.0
2005-01-07 14:20:00,9.5,9.52,9.5,9.52,152400.0,2.9528,2.959,2.9528,2.959,152400.0
2005-01-07 14:30:00,9.52,9.52,9.5,9.5,70000.0,2.959,2.959,2.9528,2.9528,70000.0
2005-01-07 14:40:00,9.5,9.51,9.49,9.49,13200.0,2.9528,2.9559,2.9497,2.9497,13200.0
2005-01-07 14:50:00,9.49,9.51,9.48,9.51,51600.0,2.9497,2.9559,2.9466,2.9559,51600.0
2005-01-07 15:00:00,9.51,9.52,9.51,9.52,96000.0,2.9559,2.959,2.9559,2.959,96000.0
2005-01-07 15:10:00,9.52,9.52,9.51,9.51,25200.0,2.959,2.959,2.9559,2.9559,25200.0
2005-01-07 15:20:00,9.51,9.51,9.5,9.51,55600.0,2.9559,2.9559,2.9528,2.9559,55600.0
2005-01-07 15:30:00,9.51,9.51,9.5,9.51,104800.0,2.9559,2.9559,2.9528,2.9559,104800.0
2005-01-07 15:40:00,9.51,9.51,9.49,9.49,82000.0,2.9559,2.9559,2.9497,2.9497,82000.0
2005-01-07 15:50:00,9.5,9.5,9.49,9.49,114000.0,2.9528,2.9528,2.9497,2.9497,114000.0
2005-01-10 09:30:00,9.55,9.57,9.54,9.56,215200.0,2.9684,2.9746,2.9653,2.9715,215200.0
2005-01-10 09:40:00,9.56,9.56,9.55,9.56,98800.0,2.9715,2.9715,2.9684,2.9715,98800.0
2005-01-10 09:50:00,9.55,9.58,9.55,9.57,210000.0,2.9684,2.9777,2.9684,2.9746,210000.0
2005-01-10 10:00:00,9.57,9.59,9.56,9.58,103200.0,2.9746,2.9808,2.9715,2.9777,103200.0
2005-01-10 10:10:00,9.58,9.59,9.57,9.59,63200.0,2.9777,2.9808,2.9746,2.9808,63200.0
2005-01-10 10:20:00,9.6,9.62,9.6,9.61,71200.0,2.9839,2.9901,2.9839,2.987,71200.0
2005-01-10 10:30:00,9.61,9.62,9.59,9.62,117600.0,2.987,2.9901,2.9808,2.9901,117600.0
2005-01-10 10:40:00,9.62,9.65,9.62,9.65,125200.0,2.9901,2.9994,2.9901,2.9994,125200.0
2005-01-10 10:50:00,9.65,9.66,9.64,9.65,90400.0,2.9994,3.0025,2.9963,2.9994,90400.0
2005-01-10 11:00:00,9.65,9.67,9.65,9.67,169200.0,2.9994,3.0057,2.9994,3.0057,169200.0
2005-01-10 11:10:00,9.67,9.68,9.67,9.68,116000.0,3.0057,3.0088,3.0057,3.0088,116000.0
2005-01-10 11:20:00,9.68,9.69,9.68,9.68,250800.0,3.0088,3.0119,3.0088,3.0088,250800.0
2005-01-10 11:30:00,9.69,9.69,9.67,9.67,122400.0,3.0119,3.0119,3.0057,3.0057,122400.0
2005-01-10 11:40:00,9.67,9.68,9.67,9.68,29600.0,3.0057,3.0088,3.0057,3.0088,29600.0
2005-01-10 11:50:00,9.68,9.69,9.67,9.68,364000.0,3.0088,3.0119,3.0057,3.0088,364000.0
2005-01-10 12:00:00,9.69,9.69,9.68,9.69,67600.0,3.0119,3.0119,3.0088,3.0119,67600.0
2005-01-10 12:10:00,9.69,9.69,9.68,9.69,108400.0,3.0119,3.0119,3.0088,3.0119,108400.0
2005-01-10 12:20:00,9.69,9.7,9.68,9.68,38400.0,3.0119,3.015,3.0088,3.0088,38400.0
2005-01-10 12:30:00,9.68,9.68,9.67,9.67,216400.0,3.0088,3.0088,3.0057,3.0057,216400.0
2005-01-10 12:40:00,9.67,9.67,9.63,9.63,346400.0,3.0057,3.0057,2.9932,2.9932,346400.0
2005-01-10 12:50:00,9.63,9.64,9.63,9.63,340800.0,2.9932,2.9963,2.9932,2.9932,340800.0
2005-01-10 13:00:00,9.63,9.63,9.58,9.58,215200.0,2.9932,2.9932,2.9777,2.9777,215200.0
2005-01-10 13:10:00,9.58,9.61,9.58,9.6,184800.0,2.9777,2.987,2.9777,2.9839,184800.0
2005-01-10 13:20:00,9.6,9.6,9.58,9.58,44800.0,2.9839,2.9839,2.9777,2.9777,44800.0
2005-01-10 13:30:00,9.58,9.58,9.55,9.55,63200.0,2.9777,2.9777,2.9684,2.9684,63200.0
2005-01-10 13:40:00,9.55,9.56,9.55,9.56,37200.0,2.9684,2.9715,2.9684,2.9715,37200.0
2005-01-10 13:50:00,9.56,9.56,9.53,9.54,48800.0,2.9715,2.9715,2.9621,2.9653,48800.0
2005-01-10 14:00:00,9.53,9.54,9.5,9.5,119600.0,2.9621,2.9653,2.9528,2.9528,119600.0
2005-01-10 14:10:00,9.5,9.5,9.47,9.48,275600.0,2.9528,2.9528,2.9435,2.9466,275600.0
2005-01-10 14:20:00,9.49,9.49,9.44,9.44,178000.0,2.9497,2.9497,2.9342,2.9342,178000.0
2005-01-10 14:30:00,9.44,9.47,9.44,9.47,192000.0,2.9342,2.9435,2.9342,2.9435,192000.0
2005-01-10 14:40:00,9.46,9.47,9.45,9.45,72800.0,2.9404,2.9435,2.9373,2.9373,72800.0
2005-01-10 14:50:00,9.45,9.46,9.45,9.45,92400.0,2.9373,2.9404,2.9373,2.9373,92400.0
2005-01-10 15:00:00,9.45,9.49,9.45,9.49,151200.0,2.9373,2.9497,2.9373,2.9497,151200.0
2005-01-10 15:10:00,9.49,9.5,9.49,9.49,112400.0,2.9497,2.9528,2.9497,2.9497,112400.0
2005-01-10 15:20:00,9.49,9.49,9.48,9.49,220400.0,2.9497,2.9497,2.9466,2.9497,220400.0
2005-01-10 15:30:00,9.49,9.52,9.49,9.52,189600.0,2.9497,2.959,2.9497,2.959,189600.0
2005-01-10 15:40:00,9.51,9.52,9.5,9.5,80000.0,2.9559,2.959,2.9528,2.9528,80000.0
2005-01-10 15:50:00,9.51,9.53,9.5,9.53,163600.0,2.9559,2.9621,2.9528,2.9621,163600.0
2005-01-11 09:30:00,9.54,9.61,9.53,9.6,226400.0,2.9653,2.987,2.9621,2.9839,226400.0
2005-01-11 09:40:00,9.61,9.62,9.56,9.56,146800.0,2.987,2.9901,2.9715,2.9715,146800.0
2005-01-11 09:50:00,9.56,9.56,9.54,9.56,124000.0,2.9715,2.9715,2.9653,2.9715,124000.0
2005-01-11 10:00:00,9.56,9.56,9.51,9.52,164400.0,2.9715,2.9715,2.9559,2.959,164400.0
2005-01-11 10:10:00,9.52,9.53,9.51,9.53,51200.0,2.959,2.9621,2.9559,2.9621,51200.0
2005-01-11 10:20:00,9.53,9.54,9.52,9.54,135200.0,2.9621,2.9653,2.959,2.9653,135200.0
2005-01-11 10:30:00,9.54,9.54,9.52,9.53,60400.0,2.9653,2.9653,2.959,2.9621,60400.0
2005-01-11 10:40:00,9.53,9.53,9.5,9.5,102800.0,2.9621,2.9621,2.9528,2.9528,102800.0
2005-01-11 10:50:00,9.5,9.51,9.5,9.5,46800.0,2.9528,2.9559,2.9528,2.9528,46800.0
2005-01-11 11:00:00,9.5,9.54,9.5,9.53,102000.0,2.9528,2.9653,2.9528,2.9621,102000.0
2005-01-11 11:10:00,9.54,9.55,9.54,9.55,53200.0,2.9653,2.9684,2.9653,2.9684,53200.0
2005-01-11 11:20:00,9.54,9.55,9.53,9.55,44800.0,2.9653,2.9684,2.9621,2.9684,44800.0
2005-01-11 11:30:00,9.55,9.55,9.54,9.54,49600.0,2.9684,2.9684,2.9653,2.9653,49600.0
2005-01-11 11:40:00,9.54,9.54,9.53,9.53,92400.0,2.9653,2.9653,2.9621,2.9621,92400.0
2005-01-11 11:50:00,9.54,9.54,9.52,9.53,169200.0,2.9653,2.9653,2.959,2.9621,169200.0
2005-01-11 12:00:00,9.54,9.54,9.52,9.53,50800.0,2.9653,2.9653,2.959,2.9621,50800.0
2005-01-11 12:10:00,9.53,9.53,9.5,9.5,511600.0,2.9621,2.9621,2.9528,2.9528,511600.0
2005-01-11 12:20:00,9.49,9.51,9.49,9.5,136000.0,2.9497,2.9559,2.9497,2.9528,136000.0
2005-01-11 12:30:00,9.5,9.5,9.49,9.5,135600.0,2.9528,2.9528,2.9497,2.9528,135600.0
2005-01-11 12:40:00,9.5,9.51,9.49,9.51,55600.0,2.9528,2.9559,2.9497,2.9559,55600.0
2005-01-11 12:50:00,9.51,9.51,9.5,9.51,59200.0,2.9559,2.9559,2.9528,2.9559,59200.0
2005-01-11 13:00:00,9.51,9.51,9.5,9.5,374800.0,2.9559,2.9559,2.9528,2.9528,374800.0
2005-01-11 13:10:00,9.5,9.5,9.49,9.5,87200.0,2.9528,2.9528,2.9497,2.9528,87200.0
2005-01-11 13:20:00,9.5,9.51,9.5,9.5,48000.0,2.9528,2.9559,2.9528,2.9528,48000.0
2005-01-11 13:30:00,9.5,9.5,9.48,9.49,315600.0,2.9528,2.9528,2.9466,2.9497,315600.0
2005-01-11 13:40:00,9.49,9.49,9.47,9.48,539200.0,2.9497,2.9497,2.9435,2.9466,539200.0
2005-01-11 13:50:00,9.48,9.49,9.48,9.48,128800.0,2.9466,2.9497,2.9466,2.9466,128800.0
2005-01-11 14:00:00,9.48,9.5,9.48,9.5,196000.0,2.9466,2.9528,2.9466,2.9528,196000.0
2005-01-11 14:10:00,9.5,9.52,9.49,9.51,90800.0,2.9528,2.959,2.9497,2.9559,90800.0
2005-01-11 14:20:00,9.51,9.51,9.47,9.49,64400.0,2.9559,2.9559,2.9435,2.9497,64400.0
2005-01-11 14:30:00,9.49,9.49,9.48,9.49,236400.0,2.9497,2.9497,2.9466,2.9497,236400.0
2005-01-11 14:40:00,9.49,9.49,9.49,9.49,15600.0,2.9497,2.9497,2.9497,2.9497,15600.0
2005-01-11 14:50:00,9.49,9.5,9.49,9.5,25600.0,2.9497,2.9528,2.9497,2.9528,25600.0
2005-01-11 15:00:00,9.5,9.51,9.5,9.51,195600.0,2.9528,2.9559,2.9528,2.9559,195600.0
2005-01-11 15:10:00,9.5,9.51,9.49,9.51,108400.0,2.9528,2.9559,2.9497,2.9559,108400.0
2005-01-11 15:20:00,9.51,9.52,9.51,9.51,142800.0,2.9559,2.959,2.9559,2.9559,142800.0
2005-01-11 15:30:00,9.52,9.53,9.5,9.51,631200.0,2.959,2.9621,2.9528,2.9559,631200.0
2005-01-11 15:40:00,9.51,9.51,9.49,9.49,80000.0,2.9559,2.9559,2.9497,2.9497,80000.0
2005-01-11 15:50:00,9.49,9.49,9.48,9.49,504400.0,2.9497,2.9497,2.9466,2.9497,504400.0
2005-01-12 09:30:00,9.55,9.55,9.47,9.47,151600.0,2.9684,2.9684,2.9435,2.9435,151600.0
2005-01-12 09:40:00,9.48,9.48,9.45,9.46,209600.0,2.9466,2.9466,2.9373,2.9404,209600.0
2005-01-12 09:50:00,9.46,9.46,9.43,9.43,258000.0,2.9404,2.9404,2.9311,2.9311,258000.0
2005-01-12 10:00:00,9.43,9.44,9.42,9.43,213600.0,2.9311,2.9342,2.928,2.9311,213600.0
2005-01-12 10:10:00,9.43,9.43,9.41,9.41,104800.0,2.9311,2.9311,2.9248,2.9248,104800.0
2005-01-12 10:20:00,9.41,9.41,9.38,9.38,64800.0,2.9248,2.9248,2.9155,2.9155,64800.0
2005-01-12 10:30:00,9.39,9.41,9.38,9.4,151600.0,2.9186,2.9248,2.9155,2.9217,151600.0
2005-01-12 10:40:00,9.4,9.4,9.38,9.38,141600.0,2.9217,2.9217,2.9155,2.9155,141600.0
2005-01-12 10:50:00,9.38,9.38,9.36,9.37,78400.0,2.9155,2.9155,2.9093,2.9124,78400.0
2005-01-12 11:00:00,9.37,9.4,9.37,9.4,228400.0,2.9124,2.9217,2.9124,2.9217,228400.0
2005-01-12 11:10:00,9.4,9.4,9.38,9.4,117600.0,2.9217,2.9217,2.9155,2.9217,117600.0
2005-01-12 11:20:00,9.4,9.5,9.4,9.5,418800.0,2.9217,2.9528,2.9217,2.9528,418800.0
2005-01-12 11:30:00,9.5,9.51,9.48,9.49,110800.0,2.9528,2.9559,2.9466,2.9497,110800.0
2005-01-12 11:40:00,9.49,9.49,9.47,9.47,57200.0,2.9497,2.9497,2.9435,2.9435,57200.0
2005-01-12 11:50:00,9.47,9.52,9.47,9.52,107200.0,2.9435,2.959,2.9435,2.959,107200.0
2005-01-12 12:00:00,9.52,9.53,9.51,9.52,27200.0,2.959,2.9621,2.9559,2.959,27200.0
2005-01-12 12:10:00,9.52,9.53,9.51,9.51,63200.0,2.959,2.9621,2.9559,2.9559,63200.0
2005-01-12 12:20:00,9.53,9.53,9.52,9.53,33200.0,2.9621,2.9621,2.959,2.9621,33200.0
2005-01-12 12:30:00,9.53,9.55,9.53,9.54,67600.0,2.9621,2.9684,2.9621,2.9653,67600.0
2005-01-12 12:40:00,9.54,9.56,9.54,9.56,77200.0,2.9653,2.9715,2.9653,2.9715,77200.0
2005-01-12 12:50:00,9.56,9.56,9.54,9.54,51600.0,2.9715,2.9715,2.9653,2.9653,51600.0
2005-01-12 13:00:00,9.54,9.55,9.54,9.54,59200.0,2.9653,2.9684,2.9653,2.9653,59200.0
2005-01-12 13:10:00,9.54,9.54,9.52,9.53,58000.0,2.9653,2.9653,2.959,2.9621,58000.0
2005-01-12 13:20:00,9.53,9.53,9.52,9.53,17200.0,2.9621,2.9621,2.959,2.9621,17200.0
2005-01-12 13:30:00,9.52,9.52,9.5,9.5,70400.0,2.959,2.959,2.9528,2.9528,70400.0
2005-01-12 13:40:00,9.51,9.51,9.5,9.5,20400.0,2.9559,2.9559,2.9528,2.9528,20400.0
2005-01-12 13:50:00,9.5,9.5,9.48,9.49,44400.0,2.9528,2.9528,2.9466,2.9497,44400.0
2005-01-12 14:00:00,9.49,9.51,9.49,9.51,106000.0,2.9497,2.9559,2.9497,2.9559,106000.0
2005-01-12 14:10:00,9.51,9.52,9.5,9.52,50400.0,2.9559,2.959,2.9528,2.959,50400.0
2005-01-12 14:20:00,9.52,9.52,9.5,9.51,47200.0,2.959,2.959,2.9528,2.9559,47200.0
2005-01-12 14:30:00,9.51,9.51,9.51,9.51,31200.0,2.9559,2.9559,2.9559,2.9559,31200.0
2005-01-12 14:40:00,9.51,9.52,9.51,9.52,103200.0,2.9559,2.959,2.9559,2.959,103200.0
2005-01-12 14:50:00,9.51,9.52,9.51,9.51,68400.0,2.9559,2.959,2.9559,2.9559,68400.0
2005-01-12 15:00:00,9.51,9.52,9.5,9.51,191200.0,2.9559,2.959,2.9528,2.9559,191200.0
2005-01-12 15:10:00,9.51,9.52,9.5,9.5,102000.0,2.9559,2.959,2.9528,2.9528,102000.0
2005-01-12 15:20:00,9.49,9.49,9.47,9.49,140400.0,2.9497,2.9497,2.9435,2.9497,140400.0
2005-01-12 15:30:00,9.49,9.53,9.49,9.52,303200.0,2.9497,2.9621,2.9497,2.959,303200.0
2005-01-12 15:40:00,9.52,9.54,9.52,9.54,186400.0,2.959,2.9653,2.959,2.9653,186400.0
2005-01-12 15:50:00,9.54,9.56,9.54,9.55,352800.0,2.9653,2.9715,2.9653,2.9684,352800.0
2005-01-13 09:30:00,9.53,9.54,9.52,9.53,402000.0,2.9621,2.9653,2.959,2.9621,402000.0
2005-01-13 09:40:00,9.53,9.59,9.53,9.58,284000.0,2.9621,2.9808,2.9621,2.9777,284000.0
2005-01-13 09:50:00,9.58,9.6,9.57,9.58,224400.0,2.9777,2.9839,2.9746,2.9777,224400.0
2005-01-13 10:00:00,9.59,9.59,9.58,9.59,57200.0,2.9808,2.9808,2.9777,2.9808,57200.0
2005-01-13 10:10:00,9.59,9.61,9.59,9.6,146000.0,2.9808,2.987,2.9808,2.9839,146000.0
2005-01-13 10:20:00,9.6,9.61,9.6,9.61,99200.0,2.9839,2.987,2.9839,2.987,99200.0
2005-01-13 10:30:00,9.61,9.62,9.61,9.62,73600.0,2.987,2.9901,2.987,2.9901,73600.0
2005-01-13 10:40:00,9.62,9.62,9.61,9.62,49200.0,2.9901,2.9901,2.987,2.9901,49200.0
2005-01-13 10:50:00,9.61,9.65,9.61,9.64,233200.0,2.987,2.9994,2.987,2.9963,233200.0
2005-01-13 11:00:00,9.64,9.64,9.63,9.63,90000.0,2.9963,2.9963,2.9932,2.9932,90000.0
2005-01-13 11:10:00,9.63,9.63,9.62,9.63,75600.0,2.9932,2.9932,2.9901,2.9932,75600.0
2005-01-13 11:20:00,9.63,9.66,9.63,9.66,138800.0,2.9932,3.0025,2.9932,3.0025,138800.0
2005-01-13 11:30:00,9.66,9.66,9.65,9.65,97200.0,3.0025,3.0025,2.9994,2.9994,97200.0
2005-01-13 11:40:00,9.65,9.66,9.63,9.63,181200.0,2.9994,3.0025,2.9932,2.9932,181200.0
2005-01-13 11:50:00,9.63,9.63,9.62,9.63,150400.0,2.9932,2.9932,2.9901,2.9932,150400.0
2005-01-13 12:00:00,9.63,9.65,9.62,9.65,150800.0,2.9932,2.9994,2.9901,2.9994,150800.0
2005-01-13 12:10:00,9.65,9.65,9.64,9.64,32400.0,2.9994,2.9994,2.9963,2.9963,32400.0
2005-01-13 12:20:00,9.64,9.66,9.63,9.66,42400.0,2.9963,3.0025,2.9932,3.0025,42400.0
2005-01-13 12:30:00,9.66,9.69,9.65,9.69,81200.0,3.0025,3.0119,2.9994,3.0119,81200.0
2005-01-13 12:40:00,9.69,9.69,9.66,9.68,64000.0,3.0119,3.0119,3.0025,3.0088,64000.0
2005-01-13 12:50:00,9.68,9.69,9.65,9.67,105600.0,3.0088,3.0119,2.9994,3.0057,105600.0
2005-01-13 13:00:00,9.67,9.68,9.67,9.67,60400.0,3.0057,3.0088,3.0057,3.0057,60400.0
2005-01-13 13:10:00,9.67,9.67,9.63,9.63,102000.0,3.0057,3.0057,2.9932,2.9932,102000.0
2005-01-13 13:20:00,9.63,9.64,9.62,9.64,105200.0,2.9932,2.9963,2.9901,2.9963,105200.0
2005-01-13 13:30:00,9.63,9.65,9.63,9.64,42800.0,2.9932,2.9994,2.9932,2.9963,42800.0
2005-01-13 13:40:00,9.64,9.67,9.64,9.67,96800.0,2.9963,3.0057,2.9963,3.0057,96800.0
2005-01-13 13:50:00,9.66,9.7,9.66,9.69,127600.0,3.0025,3.015,3.0025,3.0119,127600.0
2005-01-13 14:00:00,9.69,9.7,9.68,9.68,100000.0,3.0119,3.015,3.0088,3.0088,100000.0
2005-01-13 14:10:00,9.67,9.7,9.67,9.67,139200.0,3.0057,3.015,3.0057,3.0057,139200.0
2005-01-13 14:20:00,9.67,9.68,9.65,9.68,84000.0,3.0057,3.0088,2.9994,3.0088,84000.0
2005-01-13 14:30:00,9.68,9.69,9.67,9.69,81600.0,3.0088,3.0119,3.0057,3.0119,81600.0
2005-01-13 14:40:00,9.68,9.71,9.68,9.7,224000.0,3.0088,3.0181,3.0088,3.015,224000.0
2005-01-13 14:50:00,9.71,9.72,9.69,9.7,182400.0,3.0181,3.0212,3.0119,3.015,182400.0
2005-01-13 15:00:00,9.7,9.72,9.69,9.71,177200.0,3.015,3.0212,3.0119,3.0181,177200.0
2005-01-13 15:10:00,9.71,9.72,9.71,9.72,180800.0,3.0181,3.0212,3.0181,3.0212,180800.0
2005-01-13 15:20:00,9.72,9.72,9.69,9.69,276400.0,3.0212,3.0212,3.0119,3.0119,276400.0
2005-01-13 15:30:00,9.69,9.69,9.67,9.68,148400.0,3.0119,3.0119,3.0057,3.0088,148400.0
2005-01-13 15:40:00,9.68,9.7,9.67,9.68,401600.0,3.0088,3.015,3.0057,3.0088,401600.0
2005-01-13 15:50:00,9.68,9.68,9.66,9.67,263200.0,3.0088,3.0088,3.0025,3.0057,263200.0
2005-01-14 09:30:00,9.63,9.66,9.63,9.65,224000.0,2.9932,3.0025,2.9932,2.9994,224000.0
2005-01-14 09:40:00,9.65,9.69,9.65,9.67,63200.0,2.9994,3.0119,2.9994,3.0057,63200.0
2005-01-14 09:50:00,9.67,9.72,9.67,9.71,138800.0,3.0057,3.0212,3.0057,3.0181,138800.0
2005-01-14 10:00:00,9.71,9.72,9.7,9.71,102400.0,3.0181,3.0212,3.015,3.0181,102400.0
2005-01-14 10:10:00,9.71,9.74,9.7,9.74,150000.0,3.0181,3.0274,3.015,3.0274,150000.0
2005-01-14 10:20:00,9.74,9.76,9.74,9.76,323200.0,3.0274,3.0336,3.0274,3.0336,323200.0
2005-01-14 10:30:00,9.76,9.77,9.76,9.76,149600.0,3.0336,3.0367,3.0336,3.0336,149600.0
2005-01-14 10:40:00,9.76,9.77,9.76,9.77,170400.0,3.0336,3.0367,3.0336,3.0367,170400.0
2005-01-14 10:50:00,9.77,9.77,9.74,9.74,28400.0,3.0367,3.0367,3.0274,3.0274,28400.0
2005-01-14 11:00:00,9.74,9.74,9.74,9.74,54800.0,3.0274,3.0274,3.0274,3.0274,54800.0
2005-01-14 11:10:00,9.74,9.74,9.73,9.74,64000.0,3.0274,3.0274,3.0243,3.0274,64000.0
2005-01-14 11:20:00,9.74,9.75,9.74,9.75,87600.0,3.0274,3.0305,3.0274,3.0305,87600.0
2005-01-14 11:30:00,9.75,9.77,9.75,9.77,114800.0,3.0305,3.0367,3.0305,3.0367,114800.0
2005-01-14 11:40:00,9.77,9.77,9.76,9.76,120000.0,3.0367,3.0367,3.0336,3.0336,120000.0
2005-01-14 11:50:00,9.76,9.77,9.7,9.76,166800.0,3.0336,3.0367,3.015,3.0336,166800.0
2005-01-14 12:00:00,9.76,9.78,9.76,9.78,122400.0,3.0336,3.0398,3.0336,3.0398,122400.0
2005-01-14 12:10:00,9.77,9.78,9.77,9.77,43600.0,3.0367,3.0398,3.0367,3.0367,43600.0
2005-01-14 12:20:00,9.77,9.79,9.77,9.79,103200.0,3.0367,3.043,3.0367,3.043,103200.0
2005-01-14 12:30:00,9.79,9.79,9.76,9.78,314800.0,3.043,3.043,3.0336,3.0398,314800.0
2005-01-14 12:40:00,9.79,9.79,9.76,9.77,106400.0,3.043,3.043,3.0336,3.0367,106400.0
2005-01-14 12:50:00,9.77,9.78,9.76,9.78,113200.0,3.0367,3.0398,3.0336,3.0398,113200.0
2005-01-14 13:00:00,9.79,9.79,9.78,9.79,84800.0,3.043,3.043,3.0398,3.043,84800.0
2005-01-14 13:10:00,9.79,9.79,9.77,9.77,56400.0,3.043,3.043,3.0367,3.0367,56400.0
2005-01-14 13:20:00,9.77,9.78,9.76,9.76,81600.0,3.0367,3.0398,3.0336,3.0336,81600.0
2005-01-14 13:30:00,9.77,9.77,9.76,9.77,216400.0,3.0367,3.0367,3.0336,3.0367,216400.0
2005-01-14 13:40:00,9.77,9.78,9.76,9.77,92400.0,3.0367,3.0398,3.0336,3.0367,92400.0
2005-01-14 13:50:00,9.77,9.79,9.77,9.78,93200.0,3.0367,3.043,3.0367,3.0398,93200.0
2005-01-14 14:00:00,9.78,9.79,9.78,9.79,71600.0,3.0398,3.043,3.0398,3.043,71600.0
2005-01-14 14:10:00,9.8,9.8,9.78,9.78,61600.0,3.0461,3.0461,3.0398,3.0398,61600.0
2005-01-14 14:20:00,9.78,9.8,9.78,9.79,99200.0,3.0398,3.0461,3.0398,3.043,99200.0
2005-01-14 14:30:00,9.79,9.8,9.78,9.8,60400.0,3.043,3.0461,3.0398,3.0461,60400.0
2005-01-14 14:40:00,9.8,9.8,9.77,9.79,87200.0,3.0461,3.0461,3.0367,3.043,87200.0
2005-01-14 14:50:00,9.78,9.78,9.77,9.78,54800.0,3.0398,3.0398,3.0367,3.0398,54800.0
2005-01-14 15:00:00,9.78,9.78,9.76,9.77,43600.0,3.0398,3.0398,3.0336,3.0367,43600.0
2005-01-14 15:10:00,9.77,9.77,9.76,9.77,108800.0,3.0367,3.0367,3.0336,3.0367,108800.0
2005-01-14 15:20:00,9.77,9.79,9.77,9.78,174400.0,3.0367,3.043,3.0367,3.0398,174400.0
2005-01-14 15:30:00,9.78,9.8,9.78,9.8,70400.0,3.0398,3.0461,3.0398,3.0461,70400.0
2005-01-14 15:40:00,9.8,9.8,9.78,9.79,115600.0,3.0461,3.0461,3.0398,3.043,115600.0
2005-01-14 15:50:00,9.79,9.8,9.77,9.78,434000.0,3.043,3.0461,3.0367,3.0398,434000.0
2005-01-18 09:30:00,9.63,9.63,9.52,9.54,797200.0,2.9932,2.9932,2.959,2.9653,797200.0
2005-01-18 09:40:00,9.54,9.58,9.54,9.56,458800.0,2.9653,2.9777,2.9653,2.9715,458800.0
2005-01-18 09:50:00,9.57,9.58,9.56,9.56,613200.0,2.9746,2.9777,2.9715,2.9715,613200.0
2005-01-18 10:00:00,9.56,9.56,9.5,9.51,522800.0,2.9715,2.9715,2.9528,2.9559,522800.0
2005-01-18 10:10:00,9.5,9.55,9.5,9.54,440800.0,2.9528,2.9684,2.9528,2.9653,440800.0
2005-01-18 10:20:00,9.54,9.54,9.51,9.52,373600.0,2.9653,2.9653,2.9559,2.959,373600.0
2005-01-18 10:30:00,9.52,9.56,9.52,9.55,417200.0,2.959,2.9715,2.959,2.9684,417200.0
2005-01-18 10:40:00,9.55,9.59,9.55,9.57,302400.0,2.9684,2.9808,2.9684,2.9746,302400.0
2005-01-18 10:50:00,9.58,9.59,9.55,9.56,232000.0,2.9777,2.9808,2.9684,2.9715,232000.0
2005-01-18 11:00:00,9.56,9.58,9.56,9.57,214000.0,2.9715,2.9777,2.9715,2.9746,214000.0
2005-01-18 11:10:00,9.57,9.6,9.57,9.6,161200.0,2.9746,2.9839,2.9746,2.9839,161200.0
2005-01-18 11:20:00,9.6,9.61,9.59,9.61,116400.0,2.9839,2.987,2.9808,2.987,116400.0
2005-01-18 11:30:00,9.61,9.63,9.61,9.62,149600.0,2.987,2.9932,2.987,2.9901,149600.0
2005-01-18 11:40:00,9.62,9.63,9.62,9.62,42000.0,2.9901,2.9932,2.9901,2.9901,42000.0
2005-01-18 11:50:00,9.62,9.63,9.62,9.63,78400.0,2.9901,2.9932,2.9901,2.9932,78400.0
2005-01-18 12:00:00,9.63,9.63,9.61,9.62,90800.0,2.9932,2.9932,2.987,2.9901,90800.0
2005-01-18 12:10:00,9.62,9.62,9.59,9.6,172800.0,2.9901,2.9901,2.9808,2.9839,172800.0
2005-01-18 12:20:00,9.6,9.63,9.59,9.63,323200.0,2.9839,2.9932,2.9808,2.9932,323200.0
2005-01-18 12:30:00,9.63,9.65,9.62,9.62,245200.0,2.9932,2.9994,2.9901,2.9901,245200.0
2005-01-18 12:40:00,9.62,9.62,9.6,9.6,167200.0,2.9901,2.9901,2.9839,2.9839,167200.0
2005-01-18 12:50:00,9.6,9.62,9.59,9.61,111600.0,2.9839,2.9901,2.9808,2.987,111600.0
2005-01-18 13:00:00,9.61,9.61,9.6,9.6,206800.0,2.987,2.987,2.9839,2.9839,206800.0
2005-01-18 13:10:00,9.6,9.61,9.6,9.6,128000.0,2.9839,2.987,2.9839,2.9839,128000.0
2005-01-18 13:20:00,9.6,9.62,9.59,9.59,83600.0,2.9839,2.9901,2.9808,2.9808,83600.0
2005-01-18 13:30:00,9.6,9.62,9.6,9.61,86000.0,2.9839,2.9901,2.9839,2.987,86000.0
2005-01-18 13:40:00,9.61,9.62,9.6,9.6,66800.0,2.987,2.9901,2.9839,2.9839,66800.0
2005-01-18 13:50:00,9.61,9.61,9.6,9.61,120000.0,2.987,2.987,2.9839,2.987,120000.0
2005-01-18 14:00:00,9.61,9.62,9.61,9.62,131200.0,2.987,2.9901,2.987,2.9901,131200.0
2005-01-18 14:10:00,9.62,9.64,9.61,9.63,217600.0,2.9901,2.9963,2.987,2.9932,217600.0
2005-01-18 14:20:00,9.63,9.63,9.62,9.62,119200.0,2.9932,2.9932,2.9901,2.9901,119200.0
2005-01-18 14:30:00,9.63,9.63,9.61,9.61,158800.0,2.9932,2.9932,2.987,2.987,158800.0
2005-01-18 14:40:00,9.61,9.62,9.59,9.6,78400.0,2.987,2.9901,2.9808,2.9839,78400.0
2005-01-18 14:50:00,9.59,9.59,9.58,9.59,97200.0,2.9808,2.9808,2.9777,2.9808,97200.0
2005-01-18 15:00:00,9.59,9.6,9.59,9.6,64000.0,2.9808,2.9839,2.9808,2.9839,64000.0
2005-01-18 15:10:00,9.6,9.61,9.6,9.61,166000.0,2.9839,2.987,2.9839,2.987,166000.0
2005-01-18 15:20:00,9.61,9.63,9.61,9.62,197200.0,2.987,2.9932,2.987,2.9901,197200.0
2005-01-18 15:30:00,9.62,9.66,9.61,9.65,245600.0,2.9901,3.0025,2.987,2.9994,245600.0
2005-01-18 15:40:00,9.64,9.67,9.64,9.65,102800.0,2.9963,3.0057,2.9963,2.9994,102800.0
2005-01-18 15:50:00,9.65,9.65,9.64,9.64,154800.0,2.9994,2.9994,2.9963,2.9963,154800.0
2005-01-19 09:30:00,9.61,9.66,9.61,9.63,393600.0,2.987,3.0025,2.987,2.9932,393600.0
2005-01-19 09:40:00,9.63,9.65,9.63,9.64,326400.0,2.9932,2.9994,2.9932,2.9963,326400.0
2005-01-19 09:50:00,9.64,9.64,9.63,9.64,92000.0,2.9963,2.9963,2.9932,2.9963,92000.0
2005-01-19 10:00:00,9.64,9.65,9.64,9.65,125200.0,2.9963,2.9994,2.9963,2.9994,125200.0
2005-01-19 10:10:00,9.65,9.66,9.65,9.65,96400.0,2.9994,3.0025,2.9994,2.9994,96400.0
2005-01-19 10:20:00,9.65,9.65,9.64,9.64,71600.0,2.9994,2.9994,2.9963,2.9963,71600.0
2005-01-19 10:30:00,9.64,9.65,9.64,9.64,84400.0,2.9963,2.9994,2.9963,2.9963,84400.0
2005-01-19 10:40:00,9.64,9.64,9.63,9.64,35200.0,2.9963,2.9963,2.9932,2.9963,35200.0
2005-01-19 10:50:00,9.63,9.63,9.63,9.63,84800.0,2.9932,2.9932,2.9932,2.9932,84800.0
2005-01-19 11:00:00,9.63,9.64,9.63,9.63,119200.0,2.9932,2.9963,2.9932,2.9932,119200.0
2005-01-19 11:10:00,9.63,9.63,9.62,9.62,72800.0,2.9932,2.9932,2.9901,2.9901,72800.0
2005-01-19 11:20:00,9.62,9.62,9.6,9.62,103600.0,2.9901,2.9901,2.9839,2.9901,103600.0
2005-01-19 11:30:00,9.62,9.64,9.62,9.63,105200.0,2.9901,2.9963,2.9901,2.9932,105200.0
2005-01-19 11:40:00,9.63,9.63,9.62,9.63,56400.0,2.9932,2.9932,2.9901,2.9932,56400.0
2005-01-19 11:50:00,9.63,9.63,9.62,9.63,73200.0,2.9932,2.9932,2.9901,2.9932,73200.0
2005-01-19 12:00:00,9.63,9.64,9.63,9.64,314800.0,2.9932,2.9963,2.9932,2.9963,314800.0
2005-01-19 12:10:00,9.64,9.64,9.63,9.63,189200.0,2.9963,2.9963,2.9932,2.9932,189200.0
2005-01-19 12:20:00,9.63,9.64,9.63,9.63,259200.0,2.9932,2.9963,2.9932,2.9932,259200.0
2005-01-19 12:30:00,9.63,9.63,9.63,9.63,122400.0,2.9932,2.9932,2.9932,2.9932,122400.0
2005-01-19 12:40:00,9.63,9.64,9.63,9.64,174800.0,2.9932,2.9963,2.9932,2.9963,174800.0
2005-01-19 12:50:00,9.64,9.65,9.64,9.65,26800.0,2.9963,2.9994,2.9963,2.9994,26800.0
2005-01-19 13:00:00,9.65,9.66,9.65,9.66,26400.0,2.9994,3.0025,2.9994,3.0025,26400.0
2005-01-19 13:10:00,9.66,9.66,9.65,9.65,26400.0,3.0025,3.0025,2.9994,2.9994,26400.0
2005-01-19 13:20:00,9.65,9.65,9.65,9.65,11200.0,2.9994,2.9994,2.9994,2.9994,11200.0
2005-01-19 13:30:00,9.65,9.65,9.64,9.64,116000.0,2.9994,2.9994,2.9963,2.9963,116000.0
2005-01-19 13:40:00,9.65,9.66,9.65,9.66,23200.0,2.9994,3.0025,2.9994,3.0025,23200.0
2005-01-19 13:50:00,9.66,9.66,9.64,9.64,31200.0,3.0025,3.0025,2.9963,2.9963,31200.0
2005-01-19 14:00:00,9.65,9.65,9.64,9.64,159200.0,2.9994,2.9994,2.9963,2.9963,159200.0
2005-01-19 14:10:00,9.64,9.65,9.64,9.64,201200.0,2.9963,2.9994,2.9963,2.9963,201200.0
2005-01-19 14:20:00,9.65,9.65,9.65,9.65,20400.0,2.9994,2.9994,2.9994,2.9994,20400.0
2005-01-19 14:30:00,9.65,9.65,9.64,9.64,47600.0,2.9994,2.9994,2.9963,2.9963,47600.0
2005-01-19 14:40:00,9.64,9.64,9.64,9.64,61200.0,2.9963,2.9963,2.9963,2.9963,61200.0
2005-01-19 14:50:00,9.64,9.65,9.64,9.64,110800.0,2.9963,2.9994,2.9963,2.9963,110800.0
2005-01-19 15:00:00,9.64,9.65,9.64,9.65,34000.0,2.9963,2.9994,2.9963,2.9994,34000.0
2005-01-19 15:10:00,9.65,9.65,9.65,9.65,101200.0,2.9994,2.9994,2.9994,2.9994,101200.0
2005-01-19 15:20:00,9.65,9.65,9.64,9.65,106800.0,2.9994,2.9994,2.9963,2.9994,106800.0
2005-01-19 15:30:00,9.64,9.65,9.64,9.64,203200.0,2.9963,2.9994,2.9963,2.9963,203200.0
2005-01-19 15:40:00,9.64,9.65,9.64,9.65,139600.0,2.9963,2.9994,2.9963,2.9994,139600.0
2005-01-19 15:50:00,9.65,9.65,9.63,9.64,681600.0,2.9994,2.9994,2.9932,2.9963,681600.0
2005-01-20 09:30:00,9.47,9.48,9.45,9.46,490400.0,2.9435,2.9466,2.9373,2.9404,490400.0
2005-01-20 09:40:00,9.47,9.49,9.46,9.49,484400.0,2.9435,2.9497,2.9404,2.9497,484400.0
2005-01-20 09:50:00,9.49,9.49,9.46,9.48,210400.0,2.9497,2.9497,2.9404,2.9466,210400.0
2005-01-20 10:00:00,9.48,9.49,9.47,9.49,192800.0,2.9466,2.9497,2.9435,2.9497,192800.0
2005-01-20 10:10:00,9.49,9.5,9.49,9.5,94000.0,2.9497,2.9528,2.9497,2.9528,94000.0
2005-01-20 10:20:00,9.5,9.5,9.48,9.48,68800.0,2.9528,2.9528,2.9466,2.9466,68800.0
2005-01-20 10:30:00,9.48,9.49,9.47,9.49,124400.0,2.9466,2.9497,2.9435,2.9497,124400.0
2005-01-20 10:40:00,9.49,9.49,9.48,9.49,35600.0,2.9497,2.9497,2.9466,2.9497,35600.0
2005-01-20 10:50:00,9.49,9.51,9.48,9.5,142000.0,2.9497,2.9559,2.9466,2.9528,142000.0
2005-01-20 11:00:00,9.5,9.52,9.5,9.51,232400.0,2.9528,2.959,2.9528,2.9559,232400.0
2005-01-20 11:10:00,9.51,9.51,9.5,9.51,188800.0,2.9559,2.9559,2.9528,2.9559,188800.0
2005-01-20 11:20:00,9.5,9.51,9.5,9.51,131200.0,2.9528,2.9559,2.9528,2.9559,131200.0
2005-01-20 11:30:00,9.51,9.53,9.51,9.53,84400.0,2.9559,2.9621,2.9559,2.9621,84400.0
2005-01-20 11:40:00,9.53,9.54,9.52,9.52,80800.0,2.9621,2.9653,2.959,2.959,80800.0
2005-01-20 11:50:00,9.53,9.54,9.51,9.52,137200.0,2.9621,2.9653,2.9559,2.959,137200.0
2005-01-20 12:00:00,9.51,9.52,9.51,9.51,55200.0,2.9559,2.959,2.9559,2.9559,55200.0
2005-01-20 12:10:00,9.51,9.51,9.49,9.5,172800.0,2.9559,2.9559,2.9497,2.9528,172800.0
2005-01-20 12:20:00,9.5,9.51,9.49,9.51,112400.0,2.9528,2.9559,2.9497,2.9559,112400.0
2005-01-20 12:30:00,9.49,9.53,9.49,9.52,71600.0,2.9497,2.9621,2.9497,2.959,71600.0
2005-01-20 12:40:00,9.51,9.52,9.5,9.51,34400.0,2.9559,2.959,2.9528,2.9559,34400.0
2005-01-20 12:50:00,9.52,9.52,9.49,9.51,50000.0,2.959,2.959,2.9497,2.9559,50000.0
2005-01-20 13:00:00,9.5,9.51,9.5,9.51,101200.0,2.9528,2.9559,2.9528,2.9559,101200.0
2005-01-20 13:10:00,9.51,9.51,9.47,9.47,259600.0,2.9559,2.9559,2.9435,2.9435,259600.0
2005-01-20 13:20:00,9.46,9.49,9.45,9.49,234000.0,2.9404,2.9497,2.9373,2.9497,234000.0
2005-01-20 13:30:00,9.49,9.49,9.47,9.48,177200.0,2.9497,2.9497,2.9435,2.9466,177200.0
2005-01-20 13:40:00,9.49,9.5,9.48,9.48,203600.0,2.9497,2.9528,2.9466,2.9466,203600.0
2005-01-20 13:50:00,9.48,9.48,9.47,9.47,142000.0,2.9466,2.9466,2.9435,2.9435,142000.0
2005-01-20 14:00:00,9.47,9.49,9.47,9.49,75200.0,2.9435,2.9497,2.9435,2.9497,75200.0
2005-01-20 14:10:00,9.49,9.49,9.47,9.49,44800.0,2.9497,2.9497,2.9435,2.9497,44800.0
2005-01-20 14:20:00,9.49,9.5,9.45,9.45,163600.0,2.9497,2.9528,2.9373,2.9373,163600.0
2005-01-20 14:30:00,9.45,9.47,9.45,9.45,134000.0,2.9373,2.9435,2.9373,2.9373,134000.0
2005-01-20 14:40:00,9.45,9.47,9.45,9.47,70800.0,2.9373,2.9435,2.9373,2.9435,70800.0
2005-01-20 14:50:00,9.47,9.49,9.46,9.47,142000.0,2.9435,2.9497,2.9404,2.9435,142000.0
2005-01-20 15:00:00,9.47,9.49,9.47,9.47,190800.0,2.9435,2.9497,2.9435,2.9435,190800.0
2005-01-20 15:10:00,9.47,9.49,9.47,9.49,149600.0,2.9435,2.9497,2.9435,2.9497,149600.0
2005-01-20 15:20:00,9.48,9.5,9.46,9.46,155200.0,2.9466,2.9528,2.9404,2.9404,155200.0
2005-01-20 15:30:00,9.46,9.48,9.46,9.47,143200.0,2.9404,2.9466,2.9404,2.9435,143200.0
2005-01-20 15:40:00,9.47,9.47,9.46,9.46,65600.0,2.9435,2.9435,2.9404,2.9404,65600.0
2005-01-20 15:50:00,9.46,9.47,9.44,9.44,191200.0,2.9404,2.9435,2.9342,2.9342,191200.0
2005-01-21 09:30:00,9.55,9.55,9.53,9.53,312400.0,2.9684,2.9684,2.9621,2.9621,312400.0
2005-01-21 09:40:00,9.54,9.54,9.52,9.53,179200.0,2.9653,2.9653,2.959,2.9621,179200.0
2005-01-21 09:50:00,9.52,9.53,9.49,9.53,286000.0,2.959,2.9621,2.9497,2.9621,286000.0
2005-01-21 10:00:00,9.53,9.56,9.51,9.55,215600.0,2.9621,2.9715,2.9559,2.9684,215600.0
2005-01-21 10:10:00,9.56,9.58,9.54,9.54,82400.0,2.9715,2.9777,2.9653,2.9653,82400.0
2005-01-21 10:20:00,9.54,9.56,9.53,9.55,136800.0,2.9653,2.9715,2.9621,2.9684,136800.0
2005-01-21 10:30:00,9.55,9.58,9.55,9.57,128000.0,2.9684,2.9777,2.9684,2.9746,128000.0
2005-01-21 10:40:00,9.58,9.59,9.57,9.57,96400.0,2.9777,2.9808,2.9746,2.9746,96400.0
2005-01-21 10:50:00,9.56,9.61,9.56,9.57,106000.0,2.9715,2.987,2.9715,2.9746,106000.0
2005-01-21 11:00:00,9.56,9.58,9.56,9.57,70400.0,2.9715,2.9777,2.9715,2.9746,70400.0
2005-01-21 11:10:00,9.57,9.59,9.56,9.58,128800.0,2.9746,2.9808,2.9715,2.9777,128800.0
2005-01-21 11:20:00,9.58,9.59,9.58,9.58,87200.0,2.9777,2.9808,2.9777,2.9777,87200.0
2005-01-21 11:30:00,9.58,9.61,9.58,9.61,146000.0,2.9777,2.987,2.9777,2.987,146000.0
2005-01-21 11:40:00,9.61,9.62,9.61,9.62,207600.0,2.987,2.9901,2.987,2.9901,207600.0
2005-01-21 11:50:00,9.61,9.64,9.61,9.63,292800.0,2.987,2.9963,2.987,2.9932,292800.0
2005-01-21 12:00:00,9.63,9.66,9.63,9.63,148400.0,2.9932,3.0025,2.9932,2.9932,148400.0
2005-01-21 12:10:00,9.63,9.65,9.63,9.65,174000.0,2.9932,2.9994,2.9932,2.9994,174000.0
2005-01-21 12:20:00,9.65,9.66,9.65,9.65,92000.0,2.9994,3.0025,2.9994,2.9994,92000.0
2005-01-21 12:30:00,9.65,9.68,9.65,9.67,63200.0,2.9994,3.0088,2.9994,3.0057,63200.0
2005-01-21 12:40:00,9.67,9.69,9.67,9.68,56400.0,3.0057,3.0119,3.0057,3.0088,56400.0
2005-01-21 12:50:00,9.67,9.68,9.66,9.67,89600.0,3.0057,3.0088,3.0025,3.0057,89600.0
2005-01-21 13:00:00,9.66,9.7,9.66,9.69,255600.0,3.0025,3.015,3.0025,3.0119,255600.0
2005-01-21 13:10:00,9.69,9.69,9.67,9.67,88000.0,3.0119,3.0119,3.0057,3.0057,88000.0
2005-01-21 13:20:00,9.67,9.69,9.67,9.68,54800.0,3.0057,3.0119,3.0057,3.0088,54800.0
2005-01-21 13:30:00,9.68,9.68,9.66,9.66,83200.0,3.0088,3.0088,3.0025,3.0025,83200.0
2005-01-21 13:40:00,9.66,9.66,9.63,9.65,126000.0,3.0025,3.0025,2.9932,2.9994,126000.0
2005-01-21 13:50:00,9.64,9.66,9.63,9.65,138000.0,2.9963,3.0025,2.9932,2.9994,138000.0
2005-01-21 14:00:00,9.65,9.67,9.64,9.66,96400.0,2.9994,3.0057,2.9963,3.0025,96400.0
2005-01-21 14:10:00,9.66,9.67,9.65,9.65,79600.0,3.0025,3.0057,2.9994,2.9994,79600.0
2005-01-21 14:20:00,9.65,9.69,9.65,9.67,185600.0,2.9994,3.0119,2.9994,3.0057,185600.0
2005-01-21 14:30:00,9.67,9.68,9.65,9.65,156400.0,3.0057,3.0088,2.9994,2.9994,156400.0
2005-01-21 14:40:00,9.65,9.68,9.65,9.67,60800.0,2.9994,3.0088,2.9994,3.0057,60800.0
2005-01-21 14:50:00,9.66,9.66,9.63,9.64,121200.0,3.0025,3.0025,2.9932,2.9963,121200.0
2005-01-21 15:00:00,9.63,9.65,9.63,9.64,153200.0,2.9932,2.9994,2.9932,2.9963,153200.0
2005-01-21 15:10:00,9.64,9.64,9.61,9.61,178800.0,2.9963,2.9963,2.987,2.987,178800.0
2005-01-21 15:20:00,9.61,9.62,9.61,9.61,164400.0,2.987,2.9901,2.987,2.987,164400.0
2005-01-21 15:30:00,9.61,9.62,9.6,9.61,76000.0,2.987,2.9901,2.9839,2.987,76000.0
2005-01-21 15:40:00,9.61,9.62,9.6,9.62,110000.0,2.987,2.9901,2.9839,2.9901,110000.0
2005-01-21 15:50:00,9.62,9.62,9.6,9.61,367200.0,2.9901,2.9901,2.9839,2.987,367200.0
2005-01-24 09:30:00,9.65,9.74,9.65,9.72,196800.0,2.9994,3.0274,2.9994,3.0212,196800.0
2005-01-24 09:40:00,9.72,9.75,9.72,9.72,92000.0,3.0212,3.0305,3.0212,3.0212,92000.0
2005-01-24 09:50:00,9.73,9.79,9.72,9.77,161200.0,3.0243,3.043,3.0212,3.0367,161200.0
2005-01-24 10:00:00,9.77,9.78,9.73,9.77,222400.0,3.0367,3.0398,3.0243,3.0367,222400.0
2005-01-24 10:10:00,9.77,9.79,9.76,9.77,225600.0,3.0367,3.043,3.0336,3.0367,225600.0
2005-01-24 10:20:00,9.77,9.77,9.72,9.74,99600.0,3.0367,3.0367,3.0212,3.0274,99600.0
2005-01-24 10:30:00,9.73,9.77,9.73,9.77,162800.0,3.0243,3.0367,3.0243,3.0367,162800.0
2005-01-24 10:40:00,9.77,9.77,9.75,9.76,143600.0,3.0367,3.0367,3.0305,3.0336,143600.0
2005-01-24 10:50:00,9.76,9.78,9.75,9.76,82800.0,3.0336,3.0398,3.0305,3.0336,82800.0
2005-01-24 11:00:00,9.76,9.78,9.76,9.77,54000.0,3.0336,3.0398,3.0336,3.0367,54000.0
2005-01-24 11:10:00,9.77,9.77,9.75,9.76,64400.0,3.0367,3.0367,3.0305,3.0336,64400.0
2005-01-24 11:20:00,9.76,9.77,9.76,9.76,66000.0,3.0336,3.0367,3.0336,3.0336,66000.0
2005-01-24 11:30:00,9.76,9.77,9.75,9.76,58400.0,3.0336,3.0367,3.0305,3.0336,58400.0
2005-01-24 11:40:00,9.75,9.77,9.75,9.77,48800.0,3.0305,3.0367,3.0305,3.0367,48800.0
2005-01-24 11:50:00,9.77,9.79,9.77,9.77,172000.0,3.0367,3.043,3.0367,3.0367,172000.0
2005-01-24 12:00:00,9.77,9.78,9.77,9.77,40800.0,3.0367,3.0398,3.0367,3.0367,40800.0
2005-01-24 12:10:00,9.78,9.78,9.76,9.76,82000.0,3.0398,3.0398,3.0336,3.0336,82000.0
2005-01-24 12:20:00,9.77,9.78,9.76,9.77,73200.0,3.0367,3.0398,3.0336,3.0367,73200.0
2005-01-24 12:30:00,9.77,9.78,9.77,9.77,80400.0,3.0367,3.0398,3.0367,3.0367,80400.0
2005-01-24 12:40:00,9.77,9.78,9.77,9.77,52800.0,3.0367,3.0398,3.0367,3.0367,52800.0
2005-01-24 12:50:00,9.77,9.78,9.77,9.78,161200.0,3.0367,3.0398,3.0367,3.0398,161200.0
2005-01-24 13:00:00,9.77,9.78,9.77,9.78,35600.0,3.0367,3.0398,3.0367,3.0398,35600.0
2005-01-24 13:10:00,9.78,9.78,9.77,9.78,62400.0,3.0398,3.0398,3.0367,3.0398,62400.0
2005-01-24 13:20:00,9.79,9.79,9.78,9.78,26800.0,3.043,3.043,3.0398,3.0398,26800.0
2005-01-24 13:30:00,9.78,9.79,9.78,9.79,52000.0,3.0398,3.043,3.0398,3.043,52000.0
2005-01-24 13:40:00,9.79,9.79,9.79,9.79,20800.0,3.043,3.043,3.043,3.043,20800.0
2005-01-24 13:50:00,9.79,9.79,9.78,9.78,25600.0,3.043,3.043,3.0398,3.0398,25600.0
2005-01-24 14:00:00,9.78,9.79,9.78,9.79,140000.0,3.0398,3.043,3.0398,3.043,140000.0
2005-01-24 14:10:00,9.79,9.79,9.78,9.78,62400.0,3.043,3.043,3.0398,3.0398,62400.0
2005-01-24 14:20:00,9.78,9.78,9.77,9.77,64800.0,3.0398,3.0398,3.0367,3.0367,64800.0
2005-01-24 14:30:00,9.77,9.77,9.74,9.74,47600.0,3.0367,3.0367,3.0274,3.0274,47600.0
2005-01-24 14:40:00,9.74,9.74,9.74,9.74,50000.0,3.0274,3.0274,3.0274,3.0274,50000.0
2005-01-24 14:50:00,9.74,9.76,9.74,9.75,179600.0,3.0274,3.0336,3.0274,3.0305,179600.0
2005-01-24 15:00:00,9.76,9.76,9.74,9.75,111600.0,3.0336,3.0336,3.0274,3.0305,111600.0
2005-01-24 15:10:00,9.74,9.74,9.74,9.74,80000.0,3.0274,3.0274,3.0274,3.0274,80000.0
2005-01-24 15:20:00,9.73,9.74,9.72,9.73,50400.0,3.0243,3.0274,3.0212,3.0243,50400.0
2005-01-24 15:30:00,9.73,9.74,9.72,9.72,128000.0,3.0243,3.0274,3.0212,3.0212,128000.0
2005-01-24 15:40:00,9.72,9.73,9.71,9.72,279600.0,3.0212,3.0243,3.0181,3.0212,279600.0
2005-01-24 15:50:00,9.73,9.76,9.72,9.74,236400.0,3.0243,3.0336,3.0212,3.0274,236400.0
2005-01-25 09:30:00,9.84,9.85,9.77,9.8,216800.0,3.0585,3.0616,3.0367,3.0461,216800.0
2005-01-25 09:40:00,9.8,9.87,9.8,9.86,303200.0,3.0461,3.0678,3.0461,3.0647,303200.0
2005-01-25 09:50:00,9.86,9.92,9.86,9.9,227200.0,3.0647,3.0834,3.0647,3.0771,227200.0
2005-01-25 10:00:00,9.9,9.9,9.87,9.87,95600.0,3.0771,3.0771,3.0678,3.0678,95600.0
2005-01-25 10:10:00,9.87,9.87,9.83,9.84,139600.0,3.0678,3.0678,3.0554,3.0585,139600.0
2005-01-25 10:20:00,9.84,9.86,9.82,9.85,152400.0,3.0585,3.0647,3.0523,3.0616,152400.0
2005-01-25 10:30:00,9.85,9.87,9.84,9.85,103200.0,3.0616,3.0678,3.0585,3.0616,103200.0
2005-01-25 10:40:00,9.85,9.87,9.85,9.87,74400.0,3.0616,3.0678,3.0616,3.0678,74400.0
2005-01-25 10:50:00,9.87,9.87,9.84,9.85,138800.0,3.0678,3.0678,3.0585,3.0616,138800.0
2005-01-25 11:00:00,9.85,9.86,9.84,9.85,79200.0,3.0616,3.0647,3.0585,3.0616,79200.0
2005-01-25 11:10:00,9.85,9.86,9.84,9.85,104800.0,3.0616,3.0647,3.0585,3.0616,104800.0
2005-01-25 11:20:00,9.85,9.88,9.84,9.87,202000.0,3.0616,3.0709,3.0585,3.0678,202000.0
2005-01-25 11:30:00,9.86,9.88,9.85,9.85,130000.0,3.0647,3.0709,3.0616,3.0616,130000.0
2005-01-25 11:40:00,9.85,9.86,9.85,9.86,63600.0,3.0616,3.0647,3.0616,3.0647,63600.0
2005-01-25 11:50:00,9.86,9.87,9.86,9.87,66400.0,3.0647,3.0678,3.0647,3.0678,66400.0
2005-01-25 12:00:00,9.87,9.87,9.87,9.87,50000.0,3.0678,3.0678,3.0678,3.0678,50000.0
2005-01-25 12:10:00,9.88,9.88,9.87,9.88,126000.0,3.0709,3.0709,3.0678,3.0709,126000.0
2005-01-25 12:20:00,9.88,9.89,9.88,9.88,51200.0,3.0709,3.074,3.0709,3.0709,51200.0
2005-01-25 12:30:00,9.88,9.9,9.88,9.88,84400.0,3.0709,3.0771,3.0709,3.0709,84400.0
2005-01-25 12:40:00,9.88,9.89,9.88,9.88,44400.0,3.0709,3.074,3.0709,3.0709,44400.0
2005-01-25 12:50:00,9.88,9.88,9.88,9.88,53600.0,3.0709,3.0709,3.0709,3.0709,53600.0
2005-01-25 13:00:00,9.88,9.9,9.88,9.89,60800.0,3.0709,3.0771,3.0709,3.074,60800.0
2005-01-25 13:10:00,9.89,9.9,9.89,9.89,96400.0,3.074,3.0771,3.074,3.074,96400.0
2005-01-25 13:20:00,9.88,9.9,9.88,9.9,58400.0,3.0709,3.0771,3.0709,3.0771,58400.0
2005-01-25 13:30:00,9.9,9.9,9.89,9.9,102800.0,3.0771,3.0771,3.074,3.0771,102800.0
2005-01-25 13:40:00,9.9,9.91,9.9,9.91,76400.0,3.0771,3.0803,3.0771,3.0803,76400.0
2005-01-25 13:50:00,9.91,9.94,9.91,9.94,274400.0,3.0803,3.0896,3.0803,3.0896,274400.0
2005-01-25 14:00:00,9.94,9.94,9.93,9.93,736400.0,3.0896,3.0896,3.0865,3.0865,736400.0
2005-01-25 14:10:00,9.93,9.93,9.93,9.93,131600.0,3.0865,3.0865,3.0865,3.0865,131600.0
2005-01-25 14:20:00,9.92,9.93,9.91,9.91,128000.0,3.0834,3.0865,3.0803,3.0803,128000.0
2005-01-25 14:30:00,9.91,9.92,9.9,9.92,102400.0,3.0803,3.0834,3.0771,3.0834,102400.0
2005-01-25 14:40:00,9.91,9.93,9.9,9.92,41600.0,3.0803,3.0865,3.0771,3.0834,41600.0
2005-01-25 14:50:00,9.92,9.93,9.91,9.92,58800.0,3.0834,3.0865,3.0803,3.0834,58800.0
2005-01-25 15:00:00,9.92,9.93,9.92,9.92,22400.0,3.0834,3.0865,3.0834,3.0834,22400.0
2005-01-25 15:10:00,9.92,9.92,9.89,9.89,90000.0,3.0834,3.0834,3.074,3.074,90000.0
2005-01-25 15:20:00,9.9,9.9,9.88,9.89,174800.0,3.0771,3.0771,3.0709,3.074,174800.0
2005-01-25 15:30:00,9.88,9.9,9.88,9.88,131200.0,3.0709,3.0771,3.0709,3.0709,131200.0
2005-01-25 15:40:00,9.88,9.89,9.88,9.88,56400.0,3.0709,3.074,3.0709,3.0709,56400.0
2005-01-25 15:50:00,9.88,9.88,9.88,9.88,144000.0,3.0709,3.0709,3.0709,3.0709,144000.0
2005-01-26 09:30:00,9.91,9.91,9.87,9.9,104000.0,3.0803,3.0803,3.0678,3.0771,104000.0
2005-01-26 09:40:00,9.9,9.92,9.9,9.9,90800.0,3.0771,3.0834,3.0771,3.0771,90800.0
2005-01-26 09:50:00,9.92,9.94,9.91,9.94,188000.0,3.0834,3.0896,3.0803,3.0896,188000.0
2005-01-26 10:00:00,9.94,9.95,9.93,9.95,158000.0,3.0896,3.0927,3.0865,3.0927,158000.0
2005-01-26 10:10:00,9.95,9.95,9.92,9.93,130400.0,3.0927,3.0927,3.0834,3.0865,130400.0
2005-01-26 10:20:00,9.92,9.93,9.91,9.92,88000.0,3.0834,3.0865,3.0803,3.0834,88000.0
2005-01-26 10:30:00,9.92,9.93,9.92,9.93,333600.0,3.0834,3.0865,3.0834,3.0865,333600.0
2005-01-26 10:40:00,9.93,9.94,9.93,9.93,195200.0,3.0865,3.0896,3.0865,3.0865,195200.0
2005-01-26 10:50:00,9.93,9.94,9.93,9.94,107200.0,3.0865,3.0896,3.0865,3.0896,107200.0
2005-01-26 11:00:00,9.94,9.94,9.93,9.93,174800.0,3.0896,3.0896,3.0865,3.0865,174800.0
2005-01-26 11:10:00,9.93,9.93,9.92,9.92,235600.0,3.0865,3.0865,3.0834,3.0834,235600.0
2005-01-26 11:20:00,9.92,9.93,9.91,9.93,117200.0,3.0834,3.0865,3.0803,3.0865,117200.0
2005-01-26 11:30:00,9.93,9.93,9.92,9.93,181600.0,3.0865,3.0865,3.0834,3.0865,181600.0
2005-01-26 11:40:00,9.93,9.95,9.93,9.94,139200.0,3.0865,3.0927,3.0865,3.0896,139200.0
2005-01-26 11:50:00,9.94,9.94,9.94,9.94,32800.0,3.0896,3.0896,3.0896,3.0896,32800.0
2005-01-26 12:00:00,9.94,9.94,9.94,9.94,30800.0,3.0896,3.0896,3.0896,3.0896,30800.0
2005-01-26 12:10:00,9.94,9.94,9.92,9.93,84400.0,3.0896,3.0896,3.0834,3.0865,84400.0
2005-01-26 12:20:00,9.93,9.93,9.92,9.93,106800.0,3.0865,3.0865,3.0834,3.0865,106800.0
2005-01-26 12:30:00,9.93,9.96,9.93,9.96,64800.0,3.0865,3.0958,3.0865,3.0958,64800.0
2005-01-26 12:40:00,9.96,9.97,9.94,9.96,83600.0,3.0958,3.0989,3.0896,3.0958,83600.0
2005-01-26 12:50:00,9.96,9.96,9.95,9.96,133200.0,3.0958,3.0958,3.0927,3.0958,133200.0
2005-01-26 13:00:00,9.96,9.99,9.96,9.99,162800.0,3.0958,3.1051,3.0958,3.1051,162800.0
2005-01-26 13:10:00,9.99,9.99,9.97,9.99,246000.0,3.1051,3.1051,3.0989,3.1051,246000.0
2005-01-26 13:20:00,9.99,10.0,9.98,9.98,80800.0,3.1051,3.1082,3.102,3.102,80800.0
2005-01-26 13:30:00,9.98,9.99,9.97,9.98,234400.0,3.102,3.1051,3.0989,3.102,234400.0
2005-01-26 13:40:00,9.98,9.98,9.96,9.96,86000.0,3.102,3.102,3.0958,3.0958,86000.0
2005-01-26 13:50:00,9.96,9.97,9.96,9.97,128800.0,3.0958,3.0989,3.0958,3.0989,128800.0
2005-01-26 14:00:00,9.97,9.98,9.96,9.98,60000.0,3.0989,3.102,3.0958,3.102,60000.0
2005-01-26 14:10:00,9.99,9.99,9.97,9.98,111600.0,3.1051,3.1051,3.0989,3.102,111600.0
2005-01-26 14:20:00,9.99,9.99,9.98,9.99,113200.0,3.1051,3.1051,3.102,3.1051,113200.0
2005-01-26 14:30:00,9.99,9.99,9.98,9.98,59200.0,3.1051,3.1051,3.102,3.102,59200.0
2005-01-26 14:40:00,9.98,10.0,9.97,9.99,72400.0,3.102,3.1082,3.0989,3.1051,72400.0
2005-01-26 14:50:00,9.99,10.01,9.99,10.01,158800.0,3.1051,3.1113,3.1051,3.1113,158800.0
2005-01-26 15:00:00,10.01,10.04,10.0,10.01,193200.0,3.1113,3.1207,3.1082,3.1113,193200.0
2005-01-26 15:10:00,10.01,10.01,10.01,10.01,45600.0,3.1113,3.1113,3.1113,3.1113,45600.0
2005-01-26 15:20:00,10.01,10.03,10.01,10.01,154000.0,3.1113,3.1176,3.1113,3.1113,154000.0
2005-01-26 15:30:00,10.01,10.03,10.0,10.02,89200.0,3.1113,3.1176,3.1082,3.1144,89200.0
2005-01-26 15:40:00,10.02,10.02,10.01,10.01,108800.0,3.1144,3.1144,3.1113,3.1113,108800.0
2005-01-26 15:50:00,10.01,10.03,10.0,10.03,186800.0,3.1113,3.1176,3.1082,3.1176,186800.0
2005-01-27 09:30:00,9.89,9.9,9.86,9.89,216000.0,3.074,3.0771,3.0647,3.074,216000.0
2005-01-27 09:40:00,9.89,9.9,9.88,9.88,58400.0,3.074,3.0771,3.0709,3.0709,58400.0
2005-01-27 09:50:00,9.88,9.9,9.87,9.89,118400.0,3.0709,3.0771,3.0678,3.074,118400.0
2005-01-27 10:00:00,9.89,9.9,9.87,9.89,87200.0,3.074,3.0771,3.0678,3.074,87200.0
2005-01-27 10:10:00,9.89,9.89,9.88,9.89,77200.0,3.074,3.074,3.0709,3.074,77200.0
2005-01-27 10:20:00,9.88,9.9,9.88,9.9,102800.0,3.0709,3.0771,3.0709,3.0771,102800.0
2005-01-27 10:30:00,9.9,9.95,9.9,9.95,150400.0,3.0771,3.0927,3.0771,3.0927,150400.0
2005-01-27 10:40:00,9.95,9.98,9.95,9.98,99600.0,3.0927,3.102,3.0927,3.102,99600.0
2005-01-27 10:50:00,9.99,10.03,9.92,10.01,275600.0,3.1051,3.1176,3.0834,3.1113,275600.0
2005-01-27 11:00:00,10.02,10.03,10.01,10.03,88400.0,3.1144,3.1176,3.1113,3.1176,88400.0
2005-01-27 11:10:00,10.03,10.07,10.03,10.05,336400.0,3.1176,3.13,3.1176,3.1238,336400.0
2005-01-27 11:20:00,10.05,10.05,10.02,10.05,161600.0,3.1238,3.1238,3.1144,3.1238,161600.0
2005-01-27 11:30:00,10.05,10.06,10.03,10.05,145600.0,3.1238,3.1269,3.1176,3.1238,145600.0
2005-01-27 11:40:00,10.03,10.04,10.0,10.04,133200.0,3.1176,3.1207,3.1082,3.1207,133200.0
2005-01-27 11:50:00,10.04,10.04,10.03,10.03,136800.0,3.1207,3.1207,3.1176,3.1176,136800.0
2005-01-27 12:00:00,10.03,10.03,10.0,10.01,117200.0,3.1176,3.1176,3.1082,3.1113,117200.0
2005-01-27 12:10:00,10.01,10.01,9.99,10.0,116800.0,3.1113,3.1113,3.1051,3.1082,116800.0
2005-01-27 12:20:00,10.01,10.01,9.99,10.0,59200.0,3.1113,3.1113,3.1051,3.1082,59200.0
2005-01-27 12:30:00,10.0,10.01,9.99,10.0,34000.0,3.1082,3.1113,3.1051,3.1082,34000.0
2005-01-27 12:40:00,10.01,10.01,9.99,10.01,77200.0,3.1113,3.1113,3.1051,3.1113,77200.0
2005-01-27 12:50:00,10.0,10.02,10.0,10.0,61600.0,3.1082,3.1144,3.1082,3.1082,61600.0
2005-01-27 13:00:00,10.01,10.01,9.98,9.98,115200.0,3.1113,3.1113,3.102,3.102,115200.0
2005-01-27 13:10:00,9.98,9.99,9.97,9.98,82000.0,3.102,3.1051,3.0989,3.102,82000.0
2005-01-27 13:20:00,9.99,9.99,9.97,9.97,59200.0,3.1051,3.1051,3.0989,3.0989,59200.0
2005-01-27 13:30:00,9.97,9.97,9.97,9.97,60000.0,3.0989,3.0989,3.0989,3.0989,60000.0
2005-01-27 13:40:00,9.97,9.97,9.96,9.96,65600.0,3.0989,3.0989,3.0958,3.0958,65600.0
2005-01-27 13:50:00,9.95,9.96,9.93,9.95,114800.0,3.0927,3.0958,3.0865,3.0927,114800.0
2005-01-27 14:00:00,9.95,9.97,9.95,9.96,74000.0,3.0927,3.0989,3.0927,3.0958,74000.0
2005-01-27 14:10:00,9.97,9.97,9.95,9.97,130400.0,3.0989,3.0989,3.0927,3.0989,130400.0
2005-01-27 14:20:00,9.97,9.99,9.97,9.97,46800.0,3.0989,3.1051,3.0989,3.0989,46800.0
2005-01-27 14:30:00,9.97,10.0,9.96,9.99,201200.0,3.0989,3.1082,3.0958,3.1051,201200.0
2005-01-27 14:40:00,10.0,10.01,9.98,9.99,215600.0,3.1082,3.1113,3.102,3.1051,215600.0
2005-01-27 14:50:00,9.99,9.99,9.97,9.98,55200.0,3.1051,3.1051,3.0989,3.102,55200.0
2005-01-27 15:00:00,9.98,9.98,9.97,9.98,110400.0,3.102,3.102,3.0989,3.102,110400.0
2005-01-27 15:10:00,9.98,9.98,9.97,9.98,193600.0,3.102,3.102,3.0989,3.102,193600.0
2005-01-27 15:20:00,9.98,9.99,9.97,9.97,180400.0,3.102,3.1051,3.0989,3.0989,180400.0
2005-01-27 15:30:00,9.98,10.0,9.98,9.99,86400.0,3.102,3.1082,3.102,3.1051,86400.0
2005-01-27 15:40:00,9.99,9.99,9.98,9.99,62800.0,3.1051,3.1051,3.102,3.1051,62800.0
2005-01-27 15:50:00,9.99,9.99,9.97,9.99,92400.0,3.1051,3.1051,3.0989,3.1051,92400.0
2005-01-28 09:30:00,9.93,9.93,9.87,9.9,182800.0,3.0865,3.0865,3.0678,3.0771,182800.0
2005-01-28 09:40:00,9.9,9.91,9.86,9.88,101600.0,3.0771,3.0803,3.0647,3.0709,101600.0
2005-01-28 09:50:00,9.88,9.89,9.86,9.86,106400.0,3.0709,3.074,3.0647,3.0647,106400.0
2005-01-28 10:00:00,9.87,9.87,9.85,9.87,157200.0,3.0678,3.0678,3.0616,3.0678,157200.0
2005-01-28 10:10:00,9.87,9.9,9.86,9.88,156400.0,3.0678,3.0771,3.0647,3.0709,156400.0
2005-01-28 10:20:00,9.88,9.89,9.87,9.88,73200.0,3.0709,3.074,3.0678,3.0709,73200.0
2005-01-28 10:30:00,9.87,9.88,9.87,9.88,22800.0,3.0678,3.0709,3.0678,3.0709,22800.0
2005-01-28 10:40:00,9.88,9.89,9.88,9.89,36800.0,3.0709,3.074,3.0709,3.074,36800.0
2005-01-28 10:50:00,9.89,9.91,9.88,9.9,50400.0,3.074,3.0803,3.0709,3.0771,50400.0
2005-01-28 11:00:00,9.9,9.92,9.89,9.92,90400.0,3.0771,3.0834,3.074,3.0834,90400.0
2005-01-28 11:10:00,9.91,9.92,9.9,9.91,60000.0,3.0803,3.0834,3.0771,3.0803,60000.0
2005-01-28 11:20:00,9.9,9.9,9.9,9.9,101600.0,3.0771,3.0771,3.0771,3.0771,101600.0
2005-01-28 11:30:00,9.9,9.92,9.9,9.92,131600.0,3.0771,3.0834,3.0771,3.0834,131600.0
2005-01-28 11:40:00,9.92,9.93,9.9,9.9,125200.0,3.0834,3.0865,3.0771,3.0771,125200.0
2005-01-28 11:50:00,9.9,9.93,9.89,9.92,80000.0,3.0771,3.0865,3.074,3.0834,80000.0
2005-01-28 12:00:00,9.92,9.94,9.91,9.94,103600.0,3.0834,3.0896,3.0803,3.0896,103600.0
2005-01-28 12:10:00,9.94,9.95,9.9,9.9,38800.0,3.0896,3.0927,3.0771,3.0771,38800.0
2005-01-28 12:20:00,9.9,9.91,9.9,9.9,128400.0,3.0771,3.0803,3.0771,3.0771,128400.0
2005-01-28 12:30:00,9.9,9.93,9.9,9.93,35200.0,3.0771,3.0865,3.0771,3.0865,35200.0
2005-01-28 12:40:00,9.92,9.93,9.92,9.92,4800.0,3.0834,3.0865,3.0834,3.0834,4800.0
2005-01-28 12:50:00,9.92,9.94,9.92,9.94,26000.0,3.0834,3.0896,3.0834,3.0896,26000.0
2005-01-28 13:00:00,9.93,9.93,9.92,9.93,36400.0,3.0865,3.0865,3.0834,3.0865,36400.0
2005-01-28 13:10:00,9.93,9.93,9.92,9.93,24400.0,3.0865,3.0865,3.0834,3.0865,24400.0
2005-01-28 13:20:00,9.93,9.95,9.93,9.94,22000.0,3.0865,3.0927,3.0865,3.0896,22000.0
2005-01-28 13:30:00,9.94,9.94,9.93,9.93,21600.0,3.0896,3.0896,3.0865,3.0865,21600.0
2005-01-28 13:40:00,9.93,9.93,9.92,9.92,74000.0,3.0865,3.0865,3.0834,3.0834,74000.0
2005-01-28 13:50:00,9.92,9.93,9.92,9.92,66000.0,3.0834,3.0865,3.0834,3.0834,66000.0
2005-01-28 14:00:00,9.92,9.92,9.91,9.92,44000.0,3.0834,3.0834,3.0803,3.0834,44000.0
2005-01-28 14:10:00,9.91,9.91,9.9,9.91,57600.0,3.0803,3.0803,3.0771,3.0803,57600.0
2005-01-28 14:20:00,9.9,9.91,9.9,9.91,105600.0,3.0771,3.0803,3.0771,3.0803,105600.0
2005-01-28 14:30:00,9.91,9.92,9.91,9.92,48400.0,3.0803,3.0834,3.0803,3.0834,48400.0
2005-01-28 14:40:00,9.92,9.93,9.92,9.92,100000.0,3.0834,3.0865,3.0834,3.0834,100000.0
2005-01-28 14:50:00,9.92,9.93,9.91,9.92,44400.0,3.0834,3.0865,3.0803,3.0834,44400.0
2005-01-28 15:00:00,9.92,9.93,9.92,9.92,79200.0,3.0834,3.0865,3.0834,3.0834,79200.0
2005-01-28 15:10:00,9.94,9.94,9.93,9.93,42400.0,3.0896,3.0896,3.0865,3.0865,42400.0
2005-01-28 15:20:00,9.93,9.93,9.92,9.92,20000.0,3.0865,3.0865,3.0834,3.0834,20000.0
2005-01-28 15:30:00,9.92,9.93,9.92,9.93,46400.0,3.0834,3.0865,3.0834,3.0865,46400.0
2005-01-28 15:40:00,9.92,9.96,9.92,9.95,67600.0,3.0834,3.0958,3.0834,3.0927,67600.0
2005-01-28 15:50:00,9.96,9.96,9.94,9.96,70800.0,3.0958,3.0958,3.0896,3.0958,70800.0
2005-01-31 09:30:00,10.02,10.02,9.99,10.02,200800.0,3.1144,3.1144,3.1051,3.1144,200800.0
2005-01-31 09:40:00,10.02,10.05,10.02,10.03,72400.0,3.1144,3.1238,3.1144,3.1176,72400.0
2005-01-31 09:50:00,10.03,10.03,10.01,10.02,71200.0,3.1176,3.1176,3.1113,3.1144,71200.0
2005-01-31 10:00:00,10.03,10.05,10.03,10.03,142800.0,3.1176,3.1238,3.1176,3.1176,142800.0
2005-01-31 10:10:00,10.02,10.05,10.02,10.05,41600.0,3.1144,3.1238,3.1144,3.1238,41600.0
2005-01-31 10:20:00,10.05,10.05,10.04,10.04,72800.0,3.1238,3.1238,3.1207,3.1207,72800.0
2005-01-31 10:30:00,10.04,10.05,10.04,10.05,194400.0,3.1207,3.1238,3.1207,3.1238,194400.0
2005-01-31 10:40:00,10.05,10.06,10.05,10.05,173200.0,3.1238,3.1269,3.1238,3.1238,173200.0
2005-01-31 10:50:00,10.06,10.09,10.06,10.09,82000.0,3.1269,3.1362,3.1269,3.1362,82000.0
2005-01-31 11:00:00,10.09,10.09,10.08,10.09,114400.0,3.1362,3.1362,3.1331,3.1362,114400.0
2005-01-31 11:10:00,10.09,10.09,10.08,10.08,18400.0,3.1362,3.1362,3.1331,3.1331,18400.0
2005-01-31 11:20:00,10.07,10.09,10.07,10.08,72000.0,3.13,3.1362,3.13,3.1331,72000.0
2005-01-31 11:30:00,10.08,10.1,10.08,10.09,102800.0,3.1331,3.1393,3.1331,3.1362,102800.0
2005-01-31 11:40:00,10.09,10.13,10.09,10.12,192800.0,3.1362,3.1486,3.1362,3.1455,192800.0
2005-01-31 11:50:00,10.12,10.14,10.12,10.13,939200.0,3.1455,3.1517,3.1455,3.1486,939200.0
2005-01-31 12:00:00,10.13,10.15,10.12,10.14,60000.0,3.1486,3.1549,3.1455,3.1517,60000.0
2005-01-31 12:10:00,10.14,10.16,10.13,10.15,129600.0,3.1517,3.158,3.1486,3.1549,129600.0
2005-01-31 12:20:00,10.15,10.18,10.15,10.18,120800.0,3.1549,3.1642,3.1549,3.1642,120800.0
2005-01-31 12:30:00,10.18,10.2,10.18,10.2,148400.0,3.1642,3.1704,3.1642,3.1704,148400.0
2005-01-31 12:40:00,10.2,10.2,10.17,10.18,143200.0,3.1704,3.1704,3.1611,3.1642,143200.0
2005-01-31 12:50:00,10.17,10.18,10.17,10.18,80000.0,3.1611,3.1642,3.1611,3.1642,80000.0
2005-01-31 13:00:00,10.18,10.18,10.17,10.18,60000.0,3.1642,3.1642,3.1611,3.1642,60000.0
2005-01-31 13:10:00,10.18,10.18,10.16,10.17,138000.0,3.1642,3.1642,3.158,3.1611,138000.0
2005-01-31 13:20:00,10.17,10.17,10.13,10.14,451600.0,3.1611,3.1611,3.1486,3.1517,451600.0
2005-01-31 13:30:00,10.15,10.15,10.13,10.13,42400.0,3.1549,3.1549,3.1486,3.1486,42400.0
2005-01-31 13:40:00,10.13,10.13,10.11,10.12,73600.0,3.1486,3.1486,3.1424,3.1455,73600.0
2005-01-31 13:50:00,10.12,10.12,10.11,10.12,70000.0,3.1455,3.1455,3.1424,3.1455,70000.0
2005-01-31 14:00:00,10.12,10.12,10.11,10.12,76400.0,3.1455,3.1455,3.1424,3.1455,76400.0
2005-01-31 14:10:00,10.12,10.12,10.11,10.12,68800.0,3.1455,3.1455,3.1424,3.1455,68800.0
2005-01-31 14:20:00,10.11,10.13,10.11,10.13,112400.0,3.1424,3.1486,3.1424,3.1486,112400.0
2005-01-31 14:30:00,10.13,10.15,10.13,10.13,78800.0,3.1486,3.1549,3.1486,3.1486,78800.0
2005-01-31 14:40:00,10.14,10.15,10.11,10.14,124400.0,3.1517,3.1549,3.1424,3.1517,124400.0
2005-01-31 14:50:00,10.14,10.17,10.13,10.17,98000.0,3.1517,3.1611,3.1486,3.1611,98000.0
2005-01-31 15:00:00,10.17,10.19,10.17,10.18,107200.0,3.1611,3.1673,3.1611,3.1642,107200.0
2005-01-31 15:10:00,10.17,10.17,10.16,10.17,73600.0,3.1611,3.1611,3.158,3.1611,73600.0
2005-01-31 15:20:00,10.17,10.17,10.15,10.17,60800.0,3.1611,3.1611,3.1549,3.1611,60800.0
2005-01-31 15:30:00,10.16,10.18,10.15,10.17,171200.0,3.158,3.1642,3.1549,3.1611,171200.0
2005-01-31 15:40:00,10.17,10.18,10.14,10.14,94800.0,3.1611,3.1642,3.1517,3.1517,94800.0
2005-01-31 15:50:00,10.14,10.18,10.14,10.18,192800.0,3.1517,3.1642,3.1517,3.1642,192800.0
2005-02-01 09:30:00,10.24,10.24,10.18,10.21,478400.0,3.1828,3.1828,3.1642,3.1735,478400.0
2005-02-01 09:40:00,10.21,10.25,10.21,10.24,270400.0,3.1735,3.1859,3.1735,3.1828,270400.0
2005-02-01 09:50:00,10.23,10.25,10.2,10.23,185600.0,3.1797,3.1859,3.1704,3.1797,185600.0
2005-02-01 10:00:00,10.23,10.23,10.22,10.22,130000.0,3.1797,3.1797,3.1766,3.1766,130000.0
2005-02-01 10:10:00,10.22,10.24,10.22,10.22,105600.0,3.1766,3.1828,3.1766,3.1766,105600.0
2005-02-01 10:20:00,10.22,10.23,10.22,10.22,114000.0,3.1766,3.1797,3.1766,3.1766,114000.0
2005-02-01 10:30:00,10.22,10.23,10.22,10.23,165600.0,3.1766,3.1797,3.1766,3.1797,165600.0
2005-02-01 10:40:00,10.23,10.23,10.22,10.22,68400.0,3.1797,3.1797,3.1766,3.1766,68400.0
2005-02-01 10:50:00,10.22,10.23,10.22,10.23,98000.0,3.1766,3.1797,3.1766,3.1797,98000.0
2005-02-01 11:00:00,10.23,10.24,10.22,10.23,147200.0,3.1797,3.1828,3.1766,3.1797,147200.0
2005-02-01 11:10:00,10.24,10.24,10.22,10.23,96400.0,3.1828,3.1828,3.1766,3.1797,96400.0
2005-02-01 11:20:00,10.24,10.24,10.24,10.24,74000.0,3.1828,3.1828,3.1828,3.1828,74000.0
2005-02-01 11:30:00,10.24,10.24,10.24,10.24,150800.0,3.1828,3.1828,3.1828,3.1828,150800.0
2005-02-01 11:40:00,10.24,10.24,10.23,10.24,124400.0,3.1828,3.1828,3.1797,3.1828,124400.0
2005-02-01 11:50:00,10.24,10.24,10.24,10.24,146400.0,3.1828,3.1828,3.1828,3.1828,146400.0
2005-02-01 12:00:00,10.24,10.24,10.24,10.24,230800.0,3.1828,3.1828,3.1828,3.1828,230800.0
2005-02-01 12:10:00,10.24,10.26,10.24,10.25,234800.0,3.1828,3.189,3.1828,3.1859,234800.0
2005-02-01 12:20:00,10.25,10.27,10.25,10.26,116000.0,3.1859,3.1922,3.1859,3.189,116000.0
2005-02-01 12:30:00,10.25,10.26,10.25,10.25,112800.0,3.1859,3.189,3.1859,3.1859,112800.0
2005-02-01 12:40:00,10.25,10.26,10.25,10.26,665200.0,3.1859,3.189,3.1859,3.189,665200.0
2005-02-01 12:50:00,10.26,10.26,10.25,10.26,204000.0,3.189,3.189,3.1859,3.189,204000.0
2005-02-01 13:00:00,10.25,10.26,10.25,10.26,132800.0,3.1859,3.189,3.1859,3.189,132800.0
2005-02-01 13:10:00,10.26,10.26,10.25,10.26,92000.0,3.189,3.189,3.1859,3.189,92000.0
2005-02-01 13:20:00,10.26,10.27,10.26,10.26,105600.0,3.189,3.1922,3.189,3.189,105600.0
2005-02-01 13:30:00,10.26,10.27,10.25,10.27,401200.0,3.189,3.1922,3.1859,3.1922,401200.0
2005-02-01 13:40:00,10.26,10.27,10.26,10.27,56000.0,3.189,3.1922,3.189,3.1922,56000.0
2005-02-01 13:50:00,10.27,10.28,10.27,10.28,126000.0,3.1922,3.1953,3.1922,3.1953,126000.0
2005-02-01 14:00:00,10.29,10.29,10.28,10.29,188000.0,3.1984,3.1984,3.1953,3.1984,188000.0
2005-02-01 14:10:00,10.29,10.31,10.29,10.3,348000.0,3.1984,3.2046,3.1984,3.2015,348000.0
2005-02-01 14:20:00,10.3,10.3,10.29,10.29,101200.0,3.2015,3.2015,3.1984,3.1984,101200.0
2005-02-01 14:30:00,10.29,10.29,10.25,10.26,215600.0,3.1984,3.1984,3.1859,3.189,215600.0
2005-02-01 14:40:00,10.26,10.28,10.26,10.26,244800.0,3.189,3.1953,3.189,3.189,244800.0
2005-02-01 14:50:00,10.26,10.27,10.26,10.26,125200.0,3.189,3.1922,3.189,3.189,125200.0
2005-02-01 15:00:00,10.26,10.26,10.25,10.25,201600.0,3.189,3.189,3.1859,3.1859,201600.0
2005-02-01 15:10:00,10.25,10.26,10.25,10.26,122800.0,3.1859,3.189,3.1859,3.189,122800.0
2005-02-01 15:20:00,10.26,10.26,10.25,10.26,135600.0,3.189,3.189,3.1859,3.189,135600.0
2005-02-01 15:30:00,10.26,10.27,10.25,10.26,103600.0,3.189,3.1922,3.1859,3.189,103600.0
2005-02-01 15:40:00,10.26,10.26,10.25,10.26,212800.0,3.189,3.189,3.1859,3.189,212800.0
2005-02-01 15:50:00,10.26,10.28,10.26,10.27,225600.0,3.189,3.1953,3.189,3.1922,225600.0
2005-02-02 09:30:00,10.3,10.3,10.28,10.28,267200.0,3.2015,3.2015,3.1953,3.1953,267200.0
2005-02-02 09:40:00,10.28,10.31,10.28,10.31,99600.0,3.1953,3.2046,3.1953,3.2046,99600.0
2005-02-02 09:50:00,10.31,10.31,10.29,10.3,112000.0,3.2046,3.2046,3.1984,3.2015,112000.0
2005-02-02 10:00:00,10.3,10.3,10.3,10.3,44400.0,3.2015,3.2015,3.2015,3.2015,44400.0
2005-02-02 10:10:00,10.3,10.31,10.3,10.31,78400.0,3.2015,3.2046,3.2015,3.2046,78400.0
2005-02-02 10:20:00,10.31,10.31,10.3,10.3,186800.0,3.2046,3.2046,3.2015,3.2015,186800.0
2005-02-02 10:30:00,10.3,10.32,10.29,10.32,33200.0,3.2015,3.2077,3.1984,3.2077,33200.0
2005-02-02 10:40:00,10.32,10.32,10.31,10.32,34000.0,3.2077,3.2077,3.2046,3.2077,34000.0
2005-02-02 10:50:00,10.31,10.31,10.31,10.31,16000.0,3.2046,3.2046,3.2046,3.2046,16000.0
2005-02-02 11:00:00,10.31,10.31,10.3,10.31,42400.0,3.2046,3.2046,3.2015,3.2046,42400.0
2005-02-02 11:10:00,10.31,10.31,10.3,10.3,46400.0,3.2046,3.2046,3.2015,3.2015,46400.0
2005-02-02 11:20:00,10.3,10.3,10.3,10.3,32800.0,3.2015,3.2015,3.2015,3.2015,32800.0
2005-02-02 11:30:00,10.3,10.3,10.29,10.3,72800.0,3.2015,3.2015,3.1984,3.2015,72800.0
2005-02-02 11:40:00,10.3,10.31,10.3,10.3,38800.0,3.2015,3.2046,3.2015,3.2015,38800.0
2005-02-02 11:50:00,10.3,10.3,10.29,10.3,10400.0,3.2015,3.2015,3.1984,3.2015,10400.0
2005-02-02 12:00:00,10.3,10.3,10.3,10.3,60400.0,3.2015,3.2015,3.2015,3.2015,60400.0
2005-02-02 12:10:00,10.3,10.31,10.29,10.31,56000.0,3.2015,3.2046,3.1984,3.2046,56000.0
2005-02-02 12:20:00,10.31,10.31,10.3,10.31,53600.0,3.2046,3.2046,3.2015,3.2046,53600.0
2005-02-02 12:30:00,10.31,10.31,10.3,10.31,37200.0,3.2046,3.2046,3.2015,3.2046,37200.0
2005-02-02 12:40:00,10.31,10.32,10.3,10.32,274800.0,3.2046,3.2077,3.2015,3.2077,274800.0
2005-02-02 12:50:00,10.32,10.35,10.32,10.35,25600.0,3.2077,3.217,3.2077,3.217,25600.0
2005-02-02 13:00:00,10.35,10.35,10.34,10.34,67600.0,3.217,3.217,3.2139,3.2139,67600.0
2005-02-02 13:10:00,10.34,10.35,10.34,10.35,11200.0,3.2139,3.217,3.2139,3.217,11200.0
2005-02-02 13:20:00,10.35,10.35,10.34,10.35,25600.0,3.217,3.217,3.2139,3.217,25600.0
2005-02-02 13:30:00,10.35,10.35,10.35,10.35,20400.0,3.217,3.217,3.217,3.217,20400.0
2005-02-02 13:40:00,10.35,10.35,10.35,10.35,12000.0,3.217,3.217,3.217,3.217,12000.0
2005-02-02 13:50:00,10.35,10.36,10.35,10.35,88400.0,3.217,3.2201,3.217,3.217,88400.0
2005-02-02 14:00:00,10.35,10.37,10.35,10.36,41600.0,3.217,3.2232,3.217,3.2201,41600.0
2005-02-02 14:10:00,10.36,10.36,10.35,10.36,45600.0,3.2201,3.2201,3.217,3.2201,45600.0
2005-02-02 14:20:00,10.36,10.38,10.36,10.38,83600.0,3.2201,3.2263,3.2201,3.2263,83600.0
2005-02-02 14:30:00,10.38,10.38,10.36,10.37,55600.0,3.2263,3.2263,3.2201,3.2232,55600.0
2005-02-02 14:40:00,10.37,10.38,10.35,10.38,72800.0,3.2232,3.2263,3.217,3.2263,72800.0
2005-02-02 14:50:00,10.38,10.39,10.38,10.39,67200.0,3.2263,3.2294,3.2263,3.2294,67200.0
2005-02-02 15:00:00,10.39,10.39,10.38,10.38,67600.0,3.2294,3.2294,3.2263,3.2263,67600.0
2005-02-02 15:10:00,10.38,10.38,10.36,10.37,56400.0,3.2263,3.2263,3.2201,3.2232,56400.0
2005-02-02 15:20:00,10.37,10.37,10.36,10.36,62400.0,3.2232,3.2232,3.2201,3.2201,62400.0
2005-02-02 15:30:00,10.36,10.36,10.34,10.35,49200.0,3.2201,3.2201,3.2139,3.217,49200.0
2005-02-02 15:40:00,10.35,10.36,10.34,10.36,78800.0,3.217,3.2201,3.2139,3.2201,78800.0
2005-02-02 15:50:00,10.35,10.35,10.33,10.34,68800.0,3.217,3.217,3.2108,3.2139,68800.0
2005-02-03 09:30:00,10.31,10.34,10.28,10.31,236400.0,3.2046,3.2139,3.1953,3.2046,236400.0
2005-02-03 09:40:00,10.31,10.33,10.31,10.31,87200.0,3.2046,3.2108,3.2046,3.2046,87200.0
2005-02-03 09:50:00,10.31,10.31,10.29,10.31,85600.0,3.2046,3.2046,3.1984,3.2046,85600.0
2005-02-03 10:00:00,10.31,10.31,10.3,10.31,185200.0,3.2046,3.2046,3.2015,3.2046,185200.0
2005-02-03 10:10:00,10.31,10.33,10.31,10.32,81600.0,3.2046,3.2108,3.2046,3.2077,81600.0
2005-02-03 10:20:00,10.33,10.33,10.32,10.32,139600.0,3.2108,3.2108,3.2077,3.2077,139600.0
2005-02-03 10:30:00,10.31,10.32,10.31,10.32,71600.0,3.2046,3.2077,3.2046,3.2077,71600.0
2005-02-03 10:40:00,10.31,10.34,10.31,10.33,84000.0,3.2046,3.2139,3.2046,3.2108,84000.0
2005-02-03 10:50:00,10.33,10.34,10.32,10.32,95600.0,3.2108,3.2139,3.2077,3.2077,95600.0
2005-02-03 11:00:00,10.32,10.33,10.31,10.33,134000.0,3.2077,3.2108,3.2046,3.2108,134000.0
2005-02-03 11:10:00,10.32,10.34,10.31,10.33,90800.0,3.2077,3.2139,3.2046,3.2108,90800.0
2005-02-03 11:20:00,10.34,10.35,10.34,10.35,93600.0,3.2139,3.217,3.2139,3.217,93600.0
2005-02-03 11:30:00,10.35,10.4,10.35,10.38,156800.0,3.217,3.2326,3.217,3.2263,156800.0
2005-02-03 11:40:00,10.38,10.39,10.37,10.38,146800.0,3.2263,3.2294,3.2232,3.2263,146800.0
2005-02-03 11:50:00,10.38,10.39,10.37,10.38,55600.0,3.2263,3.2294,3.2232,3.2263,55600.0
2005-02-03 12:00:00,10.39,10.42,10.38,10.41,88400.0,3.2294,3.2388,3.2263,3.2357,88400.0
2005-02-03 12:10:00,10.4,10.47,10.4,10.47,404800.0,3.2326,3.2543,3.2326,3.2543,404800.0
2005-02-03 12:20:00,10.47,10.49,10.47,10.47,269600.0,3.2543,3.2605,3.2543,3.2543,269600.0
2005-02-03 12:30:00,10.48,10.49,10.46,10.46,182400.0,3.2574,3.2605,3.2512,3.2512,182400.0
2005-02-03 12:40:00,10.47,10.47,10.46,10.47,44400.0,3.2543,3.2543,3.2512,3.2543,44400.0
2005-02-03 12:50:00,10.47,10.47,10.46,10.46,130000.0,3.2543,3.2543,3.2512,3.2512,130000.0
2005-02-03 13:00:00,10.46,10.47,10.45,10.47,173200.0,3.2512,3.2543,3.2481,3.2543,173200.0
2005-02-03 13:10:00,10.47,10.47,10.46,10.47,141600.0,3.2543,3.2543,3.2512,3.2543,141600.0
2005-02-03 13:20:00,10.47,10.47,10.46,10.47,142000.0,3.2543,3.2543,3.2512,3.2543,142000.0
2005-02-03 13:30:00,10.47,10.51,10.47,10.51,338000.0,3.2543,3.2667,3.2543,3.2667,338000.0
2005-02-03 13:40:00,10.51,10.55,10.51,10.52,364400.0,3.2667,3.2792,3.2667,3.2699,364400.0
2005-02-03 13:50:00,10.52,10.52,10.5,10.51,39200.0,3.2699,3.2699,3.2636,3.2667,39200.0
2005-02-03 14:00:00,10.51,10.51,10.49,10.51,164800.0,3.2667,3.2667,3.2605,3.2667,164800.0
2005-02-03 14:10:00,10.5,10.5,10.49,10.49,60400.0,3.2636,3.2636,3.2605,3.2605,60400.0
2005-02-03 14:20:00,10.49,10.5,10.49,10.49,41200.0,3.2605,3.2636,3.2605,3.2605,41200.0
2005-02-03 14:30:00,10.49,10.5,10.49,10.5,88800.0,3.2605,3.2636,3.2605,3.2636,88800.0
2005-02-03 14:40:00,10.5,10.51,10.49,10.51,126400.0,3.2636,3.2667,3.2605,3.2667,126400.0
2005-02-03 14:50:00,10.51,10.51,10.49,10.49,132400.0,3.2667,3.2667,3.2605,3.2605,132400.0
2005-02-03 15:00:00,10.5,10.53,10.32,10.52,327200.0,3.2636,3.273,3.2077,3.2699,327200.0
2005-02-03 15:10:00,10.52,10.55,10.52,10.55,333600.0,3.2699,3.2792,3.2699,3.2792,333600.0
2005-02-03 15:20:00,10.55,10.6,10.55,10.6,608400.0,3.2792,3.2947,3.2792,3.2947,608400.0
2005-02-03 15:30:00,10.6,10.6,10.59,10.6,507600.0,3.2947,3.2947,3.2916,3.2947,507600.0
2005-02-03 15:40:00,10.6,10.6,10.58,10.59,421200.0,3.2947,3.2947,3.2885,3.2916,421200.0
2005-02-03 15:50:00,10.59,10.61,10.58,10.6,917600.0,3.2916,3.2978,3.2885,3.2947,917600.0
2005-02-04 09:30:00,10.6,10.6,10.56,10.59,448000.0,3.2947,3.2947,3.2823,3.2916,448000.0
2005-02-04 09:40:00,10.59,10.66,10.59,10.63,496800.0,3.2916,3.3134,3.2916,3.304,496800.0
2005-02-04 09:50:00,10.63,10.67,10.61,10.66,684400.0,3.304,3.3165,3.2978,3.3134,684400.0
2005-02-04 10:00:00,10.66,10.66,10.63,10.65,525200.0,3.3134,3.3134,3.304,3.3103,525200.0
2005-02-04 10:10:00,10.65,10.76,10.65,10.75,513200.0,3.3103,3.3445,3.3103,3.3413,513200.0
2005-02-04 10:20:00,10.79,10.79,10.75,10.76,769600.0,3.3538,3.3538,3.3413,3.3445,769600.0
2005-02-04 10:30:00,10.77,10.8,10.75,10.8,473200.0,3.3476,3.3569,3.3413,3.3569,473200.0
2005-02-04 10:40:00,10.8,10.82,10.76,10.76,299600.0,3.3569,3.3631,3.3445,3.3445,299600.0
2005-02-04 10:50:00,10.76,10.77,10.75,10.77,296400.0,3.3445,3.3476,3.3413,3.3476,296400.0
2005-02-04 11:00:00,10.76,10.81,10.76,10.81,336800.0,3.3445,3.36,3.3445,3.36,336800.0
2005-02-04 11:10:00,10.81,10.83,10.8,10.81,141200.0,3.36,3.3662,3.3569,3.36,141200.0
2005-02-04 11:20:00,10.81,10.81,10.8,10.81,78800.0,3.36,3.36,3.3569,3.36,78800.0
2005-02-04 11:30:00,10.81,10.82,10.79,10.8,182800.0,3.36,3.3631,3.3538,3.3569,182800.0
2005-02-04 11:40:00,10.8,10.81,10.78,10.8,524000.0,3.3569,3.36,3.3507,3.3569,524000.0
2005-02-04 11:50:00,10.8,10.8,10.75,10.75,196000.0,3.3569,3.3569,3.3413,3.3413,196000.0
2005-02-04 12:00:00,10.75,10.75,10.65,10.7,917600.0,3.3413,3.3413,3.3103,3.3258,917600.0
2005-02-04 12:10:00,10.7,10.71,10.7,10.7,190800.0,3.3258,3.3289,3.3258,3.3258,190800.0
2005-02-04 12:20:00,10.71,10.71,10.7,10.71,79600.0,3.3289,3.3289,3.3258,3.3289,79600.0
2005-02-04 12:30:00,10.71,11.93,10.65,10.65,172800.0,3.3289,3.7081,3.3103,3.3103,172800.0
2005-02-04 12:40:00,10.65,10.66,10.65,10.65,161600.0,3.3103,3.3134,3.3103,3.3103,161600.0
2005-02-04 12:50:00,10.65,10.65,10.64,10.64,78000.0,3.3103,3.3103,3.3072,3.3072,78000.0
2005-02-04 13:00:00,10.64,10.65,10.64,10.65,223600.0,3.3072,3.3103,3.3072,3.3103,223600.0
2005-02-04 13:10:00,10.65,10.66,10.64,10.64,111200.0,3.3103,3.3134,3.3072,3.3072,111200.0
2005-02-04 13:20:00,10.64,10.64,10.61,10.62,190400.0,3.3072,3.3072,3.2978,3.3009,190400.0
2005-02-04 13:30:00,10.61,10.62,10.6,10.62,358800.0,3.2978,3.3009,3.2947,3.3009,358800.0
2005-02-04 13:40:00,10.62,10.65,10.62,10.64,688800.0,3.3009,3.3103,3.3009,3.3072,688800.0
2005-02-04 13:50:00,10.64,10.65,10.64,10.64,86400.0,3.3072,3.3103,3.3072,3.3072,86400.0
2005-02-04 14:00:00,10.63,10.65,10.63,10.64,115200.0,3.304,3.3103,3.304,3.3072,115200.0
2005-02-04 14:10:00,10.65,10.65,10.65,10.65,162400.0,3.3103,3.3103,3.3103,3.3103,162400.0
2005-02-04 14:20:00,10.65,10.66,10.64,10.65,121600.0,3.3103,3.3134,3.3072,3.3103,121600.0
2005-02-04 14:30:00,10.65,10.66,10.65,10.65,116800.0,3.3103,3.3134,3.3103,3.3103,116800.0
2005-02-04 14:40:00,10.65,10.81,10.62,10.63,313600.0,3.3103,3.36,3.3009,3.304,313600.0
2005-02-04 14:50:00,10.63,10.65,10.62,10.64,248000.0,3.304,3.3103,3.3009,3.3072,248000.0
2005-02-04 15:00:00,10.64,10.65,10.64,10.64,338800.0,3.3072,3.3103,3.3072,3.3072,338800.0
2005-02-04 15:10:00,10.65,10.65,10.63,10.63,171200.0,3.3103,3.3103,3.304,3.304,171200.0
2005-02-04 15:20:00,10.63,10.63,10.61,10.62,238000.0,3.304,3.304,3.2978,3.3009,238000.0
2005-02-04 15:30:00,10.6,10.63,10.6,10.63,674000.0,3.2947,3.304,3.2947,3.304,674000.0
2005-02-04 15:40:00,10.63,10.65,10.63,10.65,151200.0,3.304,3.3103,3.304,3.3103,151200.0
2005-02-04 15:50:00,10.65,10.65,10.63,10.63,195200.0,3.3103,3.3103,3.304,3.304,195200.0
2005-02-07 09:30:00,10.66,10.76,10.64,10.75,248000.0,3.3134,3.3445,3.3072,3.3413,248000.0
2005-02-07 09:40:00,10.75,10.8,10.74,10.77,206800.0,3.3413,3.3569,3.3382,3.3476,206800.0
2005-02-07 09:50:00,10.77,10.84,10.75,10.84,344800.0,3.3476,3.3693,3.3413,3.3693,344800.0
2005-02-07 10:00:00,10.84,10.94,10.83,10.92,319200.0,3.3693,3.4004,3.3662,3.3942,319200.0
2005-02-07 10:10:00,10.92,10.92,10.86,10.88,380800.0,3.3942,3.3942,3.3755,3.3818,380800.0
2005-02-07 10:20:00,10.88,10.88,10.81,10.82,195200.0,3.3818,3.3818,3.36,3.3631,195200.0
2005-02-07 10:30:00,10.83,10.88,10.83,10.88,256400.0,3.3662,3.3818,3.3662,3.3818,256400.0
2005-02-07 10:40:00,10.88,10.91,10.88,10.91,162000.0,3.3818,3.3911,3.3818,3.3911,162000.0
2005-02-07 10:50:00,10.91,10.91,10.88,10.88,73600.0,3.3911,3.3911,3.3818,3.3818,73600.0
2005-02-07 11:00:00,10.88,10.89,10.88,10.88,422800.0,3.3818,3.3849,3.3818,3.3818,422800.0
2005-02-07 11:10:00,10.88,10.94,10.88,10.91,302800.0,3.3818,3.4004,3.3818,3.3911,302800.0
2005-02-07 11:20:00,10.94,10.95,10.9,10.95,363200.0,3.4004,3.4035,3.388,3.4035,363200.0
2005-02-07 11:30:00,10.95,10.95,10.94,10.94,173600.0,3.4035,3.4035,3.4004,3.4004,173600.0
2005-02-07 11:40:00,10.94,10.94,10.91,10.91,365600.0,3.4004,3.4004,3.3911,3.3911,365600.0
2005-02-07 11:50:00,10.93,10.94,10.92,10.93,178400.0,3.3973,3.4004,3.3942,3.3973,178400.0
2005-02-07 12:00:00,10.93,10.94,10.9,10.9,284000.0,3.3973,3.4004,3.388,3.388,284000.0
2005-02-07 12:10:00,10.9,10.91,10.88,10.88,235600.0,3.388,3.3911,3.3818,3.3818,235600.0
2005-02-07 12:20:00,10.88,10.88,10.88,10.88,316000.0,3.3818,3.3818,3.3818,3.3818,316000.0
2005-02-07 12:30:00,10.88,10.89,10.88,10.88,125600.0,3.3818,3.3849,3.3818,3.3818,125600.0
2005-02-07 12:40:00,10.88,10.88,10.88,10.88,36000.0,3.3818,3.3818,3.3818,3.3818,36000.0
2005-02-07 12:50:00,10.88,10.89,10.87,10.89,257200.0,3.3818,3.3849,3.3786,3.3849,257200.0
2005-02-07 13:00:00,10.89,10.9,10.88,10.9,147200.0,3.3849,3.388,3.3818,3.388,147200.0
2005-02-07 13:10:00,10.9,10.91,10.9,10.91,135200.0,3.388,3.3911,3.388,3.3911,135200.0
2005-02-07 13:20:00,10.91,10.96,10.91,10.96,356000.0,3.3911,3.4066,3.3911,3.4066,356000.0
2005-02-07 13:30:00,10.96,10.98,10.96,10.97,208000.0,3.4066,3.4128,3.4066,3.4097,208000.0
2005-02-07 13:40:00,10.98,10.98,10.94,10.95,92000.0,3.4128,3.4128,3.4004,3.4035,92000.0
2005-02-07 13:50:00,10.95,10.96,10.92,10.94,252000.0,3.4035,3.4066,3.3942,3.4004,252000.0
2005-02-07 14:00:00,10.94,10.94,10.93,10.94,1608000.0,3.4004,3.4004,3.3973,3.4004,1608000.0
2005-02-07 14:10:00,10.94,10.94,10.92,10.92,25200.0,3.4004,3.4004,3.3942,3.3942,25200.0
2005-02-07 14:20:00,10.91,10.92,10.9,10.91,83200.0,3.3911,3.3942,3.388,3.3911,83200.0
2005-02-07 14:30:00,10.91,10.92,10.91,10.92,40400.0,3.3911,3.3942,3.3911,3.3942,40400.0
2005-02-07 14:40:00,10.92,10.92,10.91,10.92,56800.0,3.3942,3.3942,3.3911,3.3942,56800.0
2005-02-07 14:50:00,10.92,10.92,10.91,10.92,45600.0,3.3942,3.3942,3.3911,3.3942,45600.0
2005-02-07 15:00:00,10.92,10.92,10.91,10.92,202400.0,3.3942,3.3942,3.3911,3.3942,202400.0
2005-02-07 15:10:00,10.92,10.92,10.92,10.92,54400.0,3.3942,3.3942,3.3942,3.3942,54400.0
2005-02-07 15:20:00,10.92,10.93,10.92,10.93,139200.0,3.3942,3.3973,3.3942,3.3973,139200.0
2005-02-07 15:30:00,10.93,10.93,10.92,10.92,104400.0,3.3973,3.3973,3.3942,3.3942,104400.0
2005-02-07 15:40:00,10.92,10.92,10.92,10.92,140000.0,3.3942,3.3942,3.3942,3.3942,140000.0
2005-02-07 15:50:00,10.92,10.94,10.92,10.94,197600.0,3.3942,3.4004,3.3942,3.4004,197600.0
2005-02-08 09:30:00,11.01,11.19,11.0,11.17,940800.0,3.4222,3.4781,3.4191,3.4719,940800.0
2005-02-08 09:40:00,11.18,11.24,11.17,11.19,969200.0,3.475,3.4936,3.4719,3.4781,969200.0
2005-02-08 09:50:00,11.18,11.2,11.13,11.13,422400.0,3.475,3.4812,3.4595,3.4595,422400.0
2005-02-08 10:00:00,11.13,11.14,11.1,11.11,430800.0,3.4595,3.4626,3.4501,3.4532,430800.0
2005-02-08 10:10:00,11.11,11.18,11.11,11.17,378000.0,3.4532,3.475,3.4532,3.4719,378000.0
2005-02-08 10:20:00,11.17,11.17,11.14,11.15,156000.0,3.4719,3.4719,3.4626,3.4657,156000.0
2005-02-08 10:30:00,11.15,11.15,11.13,11.14,127600.0,3.4657,3.4657,3.4595,3.4626,127600.0
2005-02-08 10:40:00,11.15,11.17,11.14,11.16,357200.0,3.4657,3.4719,3.4626,3.4688,357200.0
2005-02-08 10:50:00,11.17,11.2,11.17,11.19,376400.0,3.4719,3.4812,3.4719,3.4781,376400.0
2005-02-08 11:00:00,11.19,11.19,11.15,11.16,162800.0,3.4781,3.4781,3.4657,3.4688,162800.0
2005-02-08 11:10:00,11.16,11.19,11.15,11.17,139600.0,3.4688,3.4781,3.4657,3.4719,139600.0
2005-02-08 11:20:00,11.18,11.19,11.17,11.18,148000.0,3.475,3.4781,3.4719,3.475,148000.0
2005-02-08 11:30:00,11.18,11.2,11.18,11.2,128800.0,3.475,3.4812,3.475,3.4812,128800.0
2005-02-08 11:40:00,11.19,11.2,11.18,11.19,185600.0,3.4781,3.4812,3.475,3.4781,185600.0
2005-02-08 11:50:00,11.19,11.21,11.19,11.2,333600.0,3.4781,3.4843,3.4781,3.4812,333600.0
2005-02-08 12:00:00,11.2,11.2,11.19,11.2,89600.0,3.4812,3.4812,3.4781,3.4812,89600.0
2005-02-08 12:10:00,11.2,11.21,11.19,11.19,172400.0,3.4812,3.4843,3.4781,3.4781,172400.0
2005-02-08 12:20:00,11.19,11.2,11.19,11.2,116000.0,3.4781,3.4812,3.4781,3.4812,116000.0
2005-02-08 12:30:00,11.2,11.2,11.19,11.2,60400.0,3.4812,3.4812,3.4781,3.4812,60400.0
2005-02-08 12:40:00,11.2,11.21,11.2,11.21,162800.0,3.4812,3.4843,3.4812,3.4843,162800.0
2005-02-08 12:50:00,11.21,11.23,11.21,11.22,141200.0,3.4843,3.4905,3.4843,3.4874,141200.0
2005-02-08 13:00:00,11.22,11.22,11.21,11.22,447600.0,3.4874,3.4874,3.4843,3.4874,447600.0
2005-02-08 13:10:00,11.21,11.22,11.2,11.22,163600.0,3.4843,3.4874,3.4812,3.4874,163600.0
2005-02-08 13:20:00,11.22,11.22,11.21,11.21,82400.0,3.4874,3.4874,3.4843,3.4843,82400.0
2005-02-08 13:30:00,11.21,11.22,11.2,11.21,216800.0,3.4843,3.4874,3.4812,3.4843,216800.0
2005-02-08 13:40:00,11.22,11.22,11.22,11.22,320800.0,3.4874,3.4874,3.4874,3.4874,320800.0
2005-02-08 13:50:00,11.22,11.23,11.21,11.23,177600.0,3.4874,3.4905,3.4843,3.4905,177600.0
2005-02-08 14:00:00,11.22,11.28,11.22,11.26,373200.0,3.4874,3.5061,3.4874,3.4999,373200.0
2005-02-08 14:10:00,11.26,11.27,11.24,11.24,330800.0,3.4999,3.503,3.4936,3.4936,330800.0
2005-02-08 14:20:00,11.25,11.28,11.25,11.28,367600.0,3.4968,3.5061,3.4968,3.5061,367600.0
2005-02-08 14:30:00,11.28,11.28,11.26,11.27,362800.0,3.5061,3.5061,3.4999,3.503,362800.0
2005-02-08 14:40:00,11.27,11.29,11.26,11.26,134800.0,3.503,3.5092,3.4999,3.4999,134800.0
2005-02-08 14:50:00,11.26,11.28,11.26,11.27,326800.0,3.4999,3.5061,3.4999,3.503,326800.0
2005-02-08 15:00:00,11.27,11.28,11.25,11.26,509600.0,3.503,3.5061,3.4968,3.4999,509600.0
2005-02-08 15:10:00,11.26,11.27,11.25,11.27,240400.0,3.4999,3.503,3.4968,3.503,240400.0
2005-02-08 15:20:00,11.27,11.27,11.25,11.26,353600.0,3.503,3.503,3.4968,3.4999,353600.0
2005-02-08 15:30:00,11.26,11.27,11.24,11.25,585600.0,3.4999,3.503,3.4936,3.4968,585600.0
2005-02-08 15:40:00,11.25,11.3,11.25,11.29,475200.0,3.4968,3.5123,3.4968,3.5092,475200.0
2005-02-08 15:50:00,11.29,11.29,11.26,11.26,767600.0,3.5092,3.5092,3.4999,3.4999,767600.0
2005-02-09 09:30:00,11.28,11.38,11.25,11.38,444400.0,3.5061,3.5372,3.4968,3.5372,444400.0
2005-02-09 09:40:00,11.37,11.5,11.37,11.45,996800.0,3.5341,3.5745,3.5341,3.5589,996800.0
2005-02-09 09:50:00,11.45,11.47,11.41,11.45,678800.0,3.5589,3.5651,3.5465,3.5589,678800.0
2005-02-09 10:00:00,11.45,11.46,11.38,11.38,1615200.0,3.5589,3.562,3.5372,3.5372,1615200.0
2005-02-09 10:10:00,11.4,11.4,11.33,11.35,1109200.0,3.5434,3.5434,3.5216,3.5278,1109200.0
2005-02-09 10:20:00,11.35,11.35,11.31,11.33,507600.0,3.5278,3.5278,3.5154,3.5216,507600.0
2005-02-09 10:30:00,11.32,11.39,11.32,11.39,384400.0,3.5185,3.5403,3.5185,3.5403,384400.0
2005-02-09 10:40:00,11.38,11.44,11.38,11.44,476400.0,3.5372,3.5558,3.5372,3.5558,476400.0
2005-02-09 10:50:00,11.44,11.53,11.44,11.52,693600.0,3.5558,3.5838,3.5558,3.5807,693600.0
2005-02-09 11:00:00,11.51,11.59,11.51,11.56,1740400.0,3.5776,3.6024,3.5776,3.5931,1740400.0
2005-02-09 11:10:00,11.56,11.56,11.5,11.54,786400.0,3.5931,3.5931,3.5745,3.5869,786400.0
2005-02-09 11:20:00,11.54,11.61,11.54,11.59,1016800.0,3.5869,3.6087,3.5869,3.6024,1016800.0
2005-02-09 11:30:00,11.57,11.61,11.56,11.56,425600.0,3.5962,3.6087,3.5931,3.5931,425600.0
2005-02-09 11:40:00,11.56,11.56,11.52,11.54,638800.0,3.5931,3.5931,3.5807,3.5869,638800.0
2005-02-09 11:50:00,11.54,11.54,11.51,11.54,242000.0,3.5869,3.5869,3.5776,3.5869,242000.0
2005-02-09 12:00:00,11.54,11.54,11.52,11.52,390000.0,3.5869,3.5869,3.5807,3.5807,390000.0
2005-02-09 12:10:00,11.52,11.52,11.5,11.51,281200.0,3.5807,3.5807,3.5745,3.5776,281200.0
2005-02-09 12:20:00,11.51,11.51,11.48,11.49,553600.0,3.5776,3.5776,3.5682,3.5714,553600.0
2005-02-09 12:30:00,11.49,11.49,11.46,11.47,521200.0,3.5714,3.5714,3.562,3.5651,521200.0
2005-02-09 12:40:00,11.47,11.47,11.42,11.44,380000.0,3.5651,3.5651,3.5496,3.5558,380000.0
2005-02-09 12:50:00,11.43,11.44,11.42,11.42,134400.0,3.5527,3.5558,3.5496,3.5496,134400.0
2005-02-09 13:00:00,11.42,11.45,11.42,11.45,637200.0,3.5496,3.5589,3.5496,3.5589,637200.0
2005-02-09 13:10:00,11.45,11.45,11.42,11.44,152800.0,3.5589,3.5589,3.5496,3.5558,152800.0
2005-02-09 13:20:00,11.43,11.44,11.41,11.41,452000.0,3.5527,3.5558,3.5465,3.5465,452000.0
2005-02-09 13:30:00,11.42,11.42,11.37,11.38,186800.0,3.5496,3.5496,3.5341,3.5372,186800.0
2005-02-09 13:40:00,11.38,11.39,11.38,11.39,69200.0,3.5372,3.5403,3.5372,3.5403,69200.0
2005-02-09 13:50:00,11.38,11.38,11.34,11.35,554400.0,3.5372,3.5372,3.5247,3.5278,554400.0
2005-02-09 14:00:00,11.36,11.36,11.3,11.33,450000.0,3.5309,3.5309,3.5123,3.5216,450000.0
2005-02-09 14:10:00,11.33,11.33,11.31,11.31,298400.0,3.5216,3.5216,3.5154,3.5154,298400.0
2005-02-09 14:20:00,11.31,11.32,11.3,11.31,328400.0,3.5154,3.5185,3.5123,3.5154,328400.0
2005-02-09 14:30:00,11.31,11.46,11.3,11.34,486000.0,3.5154,3.562,3.5123,3.5247,486000.0
2005-02-09 14:40:00,11.34,11.39,11.34,11.37,468000.0,3.5247,3.5403,3.5247,3.5341,468000.0
2005-02-09 14:50:00,11.37,11.38,11.34,11.37,1042000.0,3.5341,3.5372,3.5247,3.5341,1042000.0
2005-02-09 15:00:00,11.39,11.39,11.35,11.36,496000.0,3.5403,3.5403,3.5278,3.5309,496000.0
2005-02-09 15:10:00,11.36,11.37,11.31,11.31,292800.0,3.5309,3.5341,3.5154,3.5154,292800.0
2005-02-09 15:20:00,11.31,11.31,11.28,11.3,630400.0,3.5154,3.5154,3.5061,3.5123,630400.0
2005-02-09 15:30:00,11.29,11.3,11.28,11.28,271200.0,3.5092,3.5123,3.5061,3.5061,271200.0
2005-02-09 15:40:00,11.28,11.3,11.26,11.27,192000.0,3.5061,3.5123,3.4999,3.503,192000.0
2005-02-09 15:50:00,11.26,11.26,11.22,11.22,595200.0,3.4999,3.4999,3.4874,3.4874,595200.0
2005-02-10 09:30:00,11.24,11.24,11.18,11.22,596000.0,3.4936,3.4936,3.475,3.4874,596000.0
2005-02-10 09:40:00,11.23,11.23,11.19,11.22,212400.0,3.4905,3.4905,3.4781,3.4874,212400.0
2005-02-10 09:50:00,11.21,11.21,11.16,11.16,283200.0,3.4843,3.4843,3.4688,3.4688,283200.0
2005-02-10 10:00:00,11.16,11.2,11.16,11.19,478400.0,3.4688,3.4812,3.4688,3.4781,478400.0
2005-02-10 10:10:00,11.19,11.2,11.16,11.18,243200.0,3.4781,3.4812,3.4688,3.475,243200.0
2005-02-10 10:20:00,11.18,11.19,11.16,11.16,370400.0,3.475,3.4781,3.4688,3.4688,370400.0
2005-02-10 10:30:00,11.16,11.21,11.16,11.2,278400.0,3.4688,3.4843,3.4688,3.4812,278400.0
2005-02-10 10:40:00,11.2,11.2,11.18,11.19,162000.0,3.4812,3.4812,3.475,3.4781,162000.0
2005-02-10 10:50:00,11.19,11.19,11.18,11.18,394400.0,3.4781,3.4781,3.475,3.475,394400.0
2005-02-10 11:00:00,11.18,11.18,11.16,11.16,116400.0,3.475,3.475,3.4688,3.4688,116400.0
2005-02-10 11:10:00,11.17,11.17,11.16,11.16,157600.0,3.4719,3.4719,3.4688,3.4688,157600.0
2005-02-10 11:20:00,11.16,11.16,11.15,11.15,282400.0,3.4688,3.4688,3.4657,3.4657,282400.0
2005-02-10 11:30:00,11.15,11.15,11.13,11.13,233200.0,3.4657,3.4657,3.4595,3.4595,233200.0
2005-02-10 11:40:00,11.13,11.14,11.11,11.13,449600.0,3.4595,3.4626,3.4532,3.4595,449600.0
2005-02-10 11:50:00,11.13,11.15,11.13,11.14,367200.0,3.4595,3.4657,3.4595,3.4626,367200.0
2005-02-10 12:00:00,11.14,11.14,11.12,11.13,117600.0,3.4626,3.4626,3.4564,3.4595,117600.0
2005-02-10 12:10:00,11.12,11.15,11.12,11.13,335600.0,3.4564,3.4657,3.4564,3.4595,335600.0
2005-02-10 12:20:00,11.14,11.15,11.12,11.13,200400.0,3.4626,3.4657,3.4564,3.4595,200400.0
2005-02-10 12:30:00,11.13,11.13,11.12,11.12,473200.0,3.4595,3.4595,3.4564,3.4564,473200.0
2005-02-10 12:40:00,11.12,11.13,11.09,11.13,203600.0,3.4564,3.4595,3.447,3.4595,203600.0
2005-02-10 12:50:00,11.12,11.12,11.11,11.11,80000.0,3.4564,3.4564,3.4532,3.4532,80000.0
2005-02-10 13:00:00,11.11,11.11,11.1,11.1,96400.0,3.4532,3.4532,3.4501,3.4501,96400.0
2005-02-10 13:10:00,11.1,11.1,11.09,11.1,218400.0,3.4501,3.4501,3.447,3.4501,218400.0
2005-02-10 13:20:00,11.1,11.16,11.1,11.16,224000.0,3.4501,3.4688,3.4501,3.4688,224000.0
2005-02-10 13:30:00,11.16,11.17,11.14,11.15,314800.0,3.4688,3.4719,3.4626,3.4657,314800.0
2005-02-10 13:40:00,11.15,11.17,11.14,11.17,205600.0,3.4657,3.4719,3.4626,3.4719,205600.0
2005-02-10 13:50:00,11.17,11.18,11.16,11.17,156800.0,3.4719,3.475,3.4688,3.4719,156800.0
2005-02-10 14:00:00,11.17,11.17,11.15,11.15,57600.0,3.4719,3.4719,3.4657,3.4657,57600.0
2005-02-10 14:10:00,11.15,11.17,11.13,11.14,302000.0,3.4657,3.4719,3.4595,3.4626,302000.0
2005-02-10 14:20:00,11.14,11.15,11.13,11.15,246000.0,3.4626,3.4657,3.4595,3.4657,246000.0
2005-02-10 14:30:00,11.15,11.15,11.11,11.13,358800.0,3.4657,3.4657,3.4532,3.4595,358800.0
2005-02-10 14:40:00,11.13,11.13,11.1,11.12,112400.0,3.4595,3.4595,3.4501,3.4564,112400.0
2005-02-10 14:50:00,11.12,11.13,11.1,11.1,233200.0,3.4564,3.4595,3.4501,3.4501,233200.0
2005-02-10 15:00:00,11.1,11.13,11.1,11.11,167200.0,3.4501,3.4595,3.4501,3.4532,167200.0
2005-02-10 15:10:00,11.11,11.12,11.1,11.1,287600.0,3.4532,3.4564,3.4501,3.4501,287600.0
2005-02-10 15:20:00,11.11,11.13,11.1,11.12,358400.0,3.4532,3.4595,3.4501,3.4564,358400.0
2005-02-10 15:30:00,11.11,11.15,11.11,11.15,537200.0,3.4532,3.4657,3.4532,3.4657,537200.0
2005-02-10 15:40:00,11.15,11.17,11.14,11.15,405200.0,3.4657,3.4719,3.4626,3.4657,405200.0
2005-02-10 15:50:00,11.15,11.17,11.15,11.16,280000.0,3.4657,3.4719,3.4657,3.4688,280000.0
2005-02-11 09:30:00,11.17,11.18,11.1,11.1,326400.0,3.4719,3.475,3.4501,3.4501,326400.0
2005-02-11 09:40:00,11.1,11.11,11.06,11.08,838400.0,3.4501,3.4532,3.4377,3.4439,838400.0
2005-02-11 09:50:00,11.08,11.13,11.08,11.12,540400.0,3.4439,3.4595,3.4439,3.4564,540400.0
2005-02-11 10:00:00,11.11,11.18,11.11,11.17,240400.0,3.4532,3.475,3.4532,3.4719,240400.0
2005-02-11 10:10:00,11.17,11.2,11.17,11.2,334000.0,3.4719,3.4812,3.4719,3.4812,334000.0
2005-02-11 10:20:00,11.2,11.2,11.17,11.19,252000.0,3.4812,3.4812,3.4719,3.4781,252000.0
2005-02-11 10:30:00,11.2,11.2,11.17,11.18,370400.0,3.4812,3.4812,3.4719,3.475,370400.0
2005-02-11 10:40:00,11.18,11.2,11.17,11.18,244000.0,3.475,3.4812,3.4719,3.475,244000.0
2005-02-11 10:50:00,11.18,11.19,11.16,11.18,235200.0,3.475,3.4781,3.4688,3.475,235200.0
2005-02-11 11:00:00,11.18,11.21,11.18,11.2,515600.0,3.475,3.4843,3.475,3.4812,515600.0
2005-02-11 11:10:00,11.19,11.24,11.19,11.24,440800.0,3.4781,3.4936,3.4781,3.4936,440800.0
2005-02-11 11:20:00,11.23,11.25,11.21,11.25,169200.0,3.4905,3.4968,3.4843,3.4968,169200.0
2005-02-11 11:30:00,11.25,11.31,11.25,11.31,212000.0,3.4968,3.5154,3.4968,3.5154,212000.0
2005-02-11 11:40:00,11.31,11.31,11.29,11.29,269600.0,3.5154,3.5154,3.5092,3.5092,269600.0
2005-02-11 11:50:00,11.29,11.31,11.29,11.29,368400.0,3.5092,3.5154,3.5092,3.5092,368400.0
2005-02-11 12:00:00,11.29,11.31,11.29,11.3,334000.0,3.5092,3.5154,3.5092,3.5123,334000.0
2005-02-11 12:10:00,11.3,11.3,11.28,11.28,165600.0,3.5123,3.5123,3.5061,3.5061,165600.0
2005-02-11 12:20:00,11.28,11.31,11.28,11.31,97200.0,3.5061,3.5154,3.5061,3.5154,97200.0
2005-02-11 12:30:00,11.31,11.31,11.29,11.3,520400.0,3.5154,3.5154,3.5092,3.5123,520400.0
2005-02-11 12:40:00,11.29,11.31,11.29,11.3,590000.0,3.5092,3.5154,3.5092,3.5123,590000.0
2005-02-11 12:50:00,11.3,11.3,11.28,11.28,195600.0,3.5123,3.5123,3.5061,3.5061,195600.0
2005-02-11 13:00:00,11.28,11.29,11.26,11.28,189200.0,3.5061,3.5092,3.4999,3.5061,189200.0
2005-02-11 13:10:00,11.28,11.28,11.25,11.26,102400.0,3.5061,3.5061,3.4968,3.4999,102400.0
2005-02-11 13:20:00,11.26,11.28,11.26,11.28,74400.0,3.4999,3.5061,3.4999,3.5061,74400.0
2005-02-11 13:30:00,11.27,11.27,11.26,11.27,121200.0,3.503,3.503,3.4999,3.503,121200.0
2005-02-11 13:40:00,11.27,11.27,11.26,11.26,89600.0,3.503,3.503,3.4999,3.4999,89600.0
2005-02-11 13:50:00,11.26,11.26,11.24,11.24,109200.0,3.4999,3.4999,3.4936,3.4936,109200.0
2005-02-11 14:00:00,11.24,11.24,11.23,11.24,308800.0,3.4936,3.4936,3.4905,3.4936,308800.0
2005-02-11 14:10:00,11.24,11.24,11.11,11.23,139600.0,3.4936,3.4936,3.4532,3.4905,139600.0
2005-02-11 14:20:00,11.23,11.25,11.18,11.18,291200.0,3.4905,3.4968,3.475,3.475,291200.0
2005-02-11 14:30:00,11.18,11.21,11.17,11.21,209200.0,3.475,3.4843,3.4719,3.4843,209200.0
2005-02-11 14:40:00,11.21,11.22,11.2,11.21,280400.0,3.4843,3.4874,3.4812,3.4843,280400.0
2005-02-11 14:50:00,11.21,11.21,11.15,11.16,215200.0,3.4843,3.4843,3.4657,3.4688,215200.0
2005-02-11 15:00:00,11.17,11.19,11.16,11.19,337200.0,3.4719,3.4781,3.4688,3.4781,337200.0
2005-02-11 15:10:00,11.19,11.2,11.18,11.18,142800.0,3.4781,3.4812,3.475,3.475,142800.0
2005-02-11 15:20:00,11.18,11.18,11.15,11.15,158800.0,3.475,3.475,3.4657,3.4657,158800.0
2005-02-11 15:30:00,11.16,11.18,11.13,11.18,413600.0,3.4688,3.475,3.4595,3.475,413600.0
2005-02-11 15:40:00,11.18,11.18,11.13,11.13,310000.0,3.475,3.475,3.4595,3.4595,310000.0
2005-02-11 15:50:00,11.14,11.16,11.13,11.15,282000.0,3.4626,3.4688,3.4595,3.4657,282000.0
2005-02-14 09:30:00,11.17,11.2,11.17,11.2,156800.0,3.4719,3.4812,3.4719,3.4812,156800.0
2005-02-14 09:40:00,11.2,11.25,11.2,11.23,119200.0,3.4812,3.4968,3.4812,3.4905,119200.0
2005-02-14 09:50:00,11.24,11.28,11.24,11.28,151600.0,3.4936,3.5061,3.4936,3.5061,151600.0
2005-02-14 10:00:00,11.28,11.31,11.27,11.31,141600.0,3.5061,3.5154,3.503,3.5154,141600.0
2005-02-14 10:10:00,11.3,11.3,11.25,11.25,156800.0,3.5123,3.5123,3.4968,3.4968,156800.0
2005-02-14 10:20:00,11.25,11.27,11.25,11.27,181200.0,3.4968,3.503,3.4968,3.503,181200.0
2005-02-14 10:30:00,11.26,11.29,11.26,11.29,76000.0,3.4999,3.5092,3.4999,3.5092,76000.0
2005-02-14 10:40:00,11.3,11.3,11.3,11.3,27200.0,3.5123,3.5123,3.5123,3.5123,27200.0
2005-02-14 10:50:00,11.28,11.29,11.28,11.29,70000.0,3.5061,3.5092,3.5061,3.5092,70000.0
2005-02-14 11:00:00,11.29,11.29,11.28,11.29,37600.0,3.5092,3.5092,3.5061,3.5092,37600.0
2005-02-14 11:10:00,11.29,11.3,11.29,11.3,86400.0,3.5092,3.5123,3.5092,3.5123,86400.0
2005-02-14 11:20:00,11.3,11.31,11.29,11.3,97600.0,3.5123,3.5154,3.5092,3.5123,97600.0
2005-02-14 11:30:00,11.3,11.3,11.29,11.29,84400.0,3.5123,3.5123,3.5092,3.5092,84400.0
2005-02-14 11:40:00,11.29,11.31,11.28,11.3,56400.0,3.5092,3.5154,3.5061,3.5123,56400.0
2005-02-14 11:50:00,11.3,11.3,11.26,11.26,32400.0,3.5123,3.5123,3.4999,3.4999,32400.0
2005-02-14 12:00:00,11.26,11.27,11.23,11.24,79600.0,3.4999,3.503,3.4905,3.4936,79600.0
2005-02-14 12:10:00,11.24,11.24,11.24,11.24,49600.0,3.4936,3.4936,3.4936,3.4936,49600.0
2005-02-14 12:20:00,11.24,11.25,11.23,11.25,176000.0,3.4936,3.4968,3.4905,3.4968,176000.0
2005-02-14 12:30:00,11.25,11.26,11.24,11.26,50400.0,3.4968,3.4999,3.4936,3.4999,50400.0
2005-02-14 12:40:00,11.26,11.28,11.26,11.28,142800.0,3.4999,3.5061,3.4999,3.5061,142800.0
2005-02-14 12:50:00,11.28,11.28,11.26,11.27,50800.0,3.5061,3.5061,3.4999,3.503,50800.0
2005-02-14 13:00:00,11.26,11.27,11.25,11.26,58400.0,3.4999,3.503,3.4968,3.4999,58400.0
2005-02-14 13:10:00,11.27,11.27,11.26,11.27,33600.0,3.503,3.503,3.4999,3.503,33600.0
2005-02-14 13:20:00,11.27,11.27,11.24,11.24,56400.0,3.503,3.503,3.4936,3.4936,56400.0
2005-02-14 13:30:00,11.24,11.25,11.24,11.24,52800.0,3.4936,3.4968,3.4936,3.4936,52800.0
2005-02-14 13:40:00,11.24,11.24,11.21,11.21,42800.0,3.4936,3.4936,3.4843,3.4843,42800.0
2005-02-14 13:50:00,11.22,11.22,11.21,11.22,96000.0,3.4874,3.4874,3.4843,3.4874,96000.0
2005-02-14 14:00:00,11.22,11.23,11.22,11.23,74000.0,3.4874,3.4905,3.4874,3.4905,74000.0
2005-02-14 14:10:00,11.23,11.23,11.21,11.21,64400.0,3.4905,3.4905,3.4843,3.4843,64400.0
2005-02-14 14:20:00,11.21,11.22,11.21,11.22,116800.0,3.4843,3.4874,3.4843,3.4874,116800.0
2005-02-14 14:30:00,11.22,11.22,11.21,11.22,252000.0,3.4874,3.4874,3.4843,3.4874,252000.0
2005-02-14 14:40:00,11.22,11.22,11.21,11.22,55200.0,3.4874,3.4874,3.4843,3.4874,55200.0
2005-02-14 14:50:00,11.22,11.22,11.21,11.22,70000.0,3.4874,3.4874,3.4843,3.4874,70000.0
2005-02-14 15:00:00,11.22,11.22,11.22,11.22,48000.0,3.4874,3.4874,3.4874,3.4874,48000.0
2005-02-14 15:10:00,11.22,11.22,11.2,11.21,206800.0,3.4874,3.4874,3.4812,3.4843,206800.0
2005-02-14 15:20:00,11.21,11.22,11.21,11.21,83600.0,3.4843,3.4874,3.4843,3.4843,83600.0
2005-02-14 15:30:00,11.21,11.21,11.18,11.19,77600.0,3.4843,3.4843,3.475,3.4781,77600.0
2005-02-14 15:40:00,11.19,11.19,11.17,11.17,117200.0,3.4781,3.4781,3.4719,3.4719,117200.0
2005-02-14 15:50:00,11.17,11.18,11.16,11.17,358400.0,3.4719,3.475,3.4688,3.4719,358400.0
2005-02-15 09:30:00,11.06,11.13,11.06,11.13,240000.0,3.4377,3.4595,3.4377,3.4595,240000.0
2005-02-15 09:40:00,11.13,11.14,11.12,11.13,126000.0,3.4595,3.4626,3.4564,3.4595,126000.0
2005-02-15 09:50:00,11.13,11.17,11.12,11.15,221200.0,3.4595,3.4719,3.4564,3.4657,221200.0
2005-02-15 10:00:00,11.15,11.15,11.11,11.12,131200.0,3.4657,3.4657,3.4532,3.4564,131200.0
2005-02-15 10:10:00,11.12,11.12,11.09,11.1,169600.0,3.4564,3.4564,3.447,3.4501,169600.0
2005-02-15 10:20:00,11.1,11.1,11.06,11.06,184400.0,3.4501,3.4501,3.4377,3.4377,184400.0
2005-02-15 10:30:00,11.06,11.1,11.06,11.09,160000.0,3.4377,3.4501,3.4377,3.447,160000.0
2005-02-15 10:40:00,11.08,11.09,11.07,11.08,266400.0,3.4439,3.447,3.4408,3.4439,266400.0
2005-02-15 10:50:00,11.08,11.11,11.08,11.11,211600.0,3.4439,3.4532,3.4439,3.4532,211600.0
2005-02-15 11:00:00,11.11,11.16,11.1,11.15,174000.0,3.4532,3.4688,3.4501,3.4657,174000.0
2005-02-15 11:10:00,11.14,11.14,11.11,11.11,155600.0,3.4626,3.4626,3.4532,3.4532,155600.0
2005-02-15 11:20:00,11.11,11.11,11.06,11.07,249200.0,3.4532,3.4532,3.4377,3.4408,249200.0
2005-02-15 11:30:00,11.06,11.08,11.05,11.08,229200.0,3.4377,3.4439,3.4346,3.4439,229200.0
2005-02-15 11:40:00,11.08,11.08,11.07,11.08,194800.0,3.4439,3.4439,3.4408,3.4439,194800.0
2005-02-15 11:50:00,11.08,11.08,11.06,11.06,140000.0,3.4439,3.4439,3.4377,3.4377,140000.0
2005-02-15 12:00:00,11.06,11.1,11.06,11.07,198000.0,3.4377,3.4501,3.4377,3.4408,198000.0
2005-02-15 12:10:00,11.07,11.1,11.06,11.08,333600.0,3.4408,3.4501,3.4377,3.4439,333600.0
2005-02-15 12:20:00,11.06,11.09,11.06,11.09,239200.0,3.4377,3.447,3.4377,3.447,239200.0
2005-02-15 12:30:00,11.09,11.15,11.08,11.15,352400.0,3.447,3.4657,3.4439,3.4657,352400.0
2005-02-15 12:40:00,11.08,11.12,11.08,11.1,174000.0,3.4439,3.4564,3.4439,3.4501,174000.0
2005-02-15 12:50:00,11.1,11.13,11.1,11.13,245200.0,3.4501,3.4595,3.4501,3.4595,245200.0
2005-02-15 13:00:00,11.13,11.13,11.11,11.11,156000.0,3.4595,3.4595,3.4532,3.4532,156000.0
2005-02-15 13:10:00,11.11,11.11,11.09,11.09,236000.0,3.4532,3.4532,3.447,3.447,236000.0
2005-02-15 13:20:00,11.09,11.1,11.07,11.07,279600.0,3.447,3.4501,3.4408,3.4408,279600.0
2005-02-15 13:30:00,11.08,11.09,11.07,11.08,220800.0,3.4439,3.447,3.4408,3.4439,220800.0
2005-02-15 13:40:00,11.09,11.09,11.06,11.07,146000.0,3.447,3.447,3.4377,3.4408,146000.0
2005-02-15 13:50:00,11.07,11.07,11.04,11.04,151600.0,3.4408,3.4408,3.4315,3.4315,151600.0
2005-02-15 14:00:00,11.04,11.04,11.01,11.01,202000.0,3.4315,3.4315,3.4222,3.4222,202000.0
2005-02-15 14:10:00,11.01,11.04,11.01,11.02,259600.0,3.4222,3.4315,3.4222,3.4253,259600.0
2005-02-15 14:20:00,11.01,11.03,11.01,11.02,188800.0,3.4222,3.4284,3.4222,3.4253,188800.0
2005-02-15 14:30:00,11.02,11.04,11.02,11.03,224000.0,3.4253,3.4315,3.4253,3.4284,224000.0
2005-02-15 14:40:00,11.03,11.03,11.02,11.03,134400.0,3.4284,3.4284,3.4253,3.4284,134400.0
2005-02-15 14:50:00,11.03,11.04,11.02,11.03,169600.0,3.4284,3.4315,3.4253,3.4284,169600.0
2005-02-15 15:00:00,11.04,11.05,11.02,11.04,200000.0,3.4315,3.4346,3.4253,3.4315,200000.0
2005-02-15 15:10:00,11.04,11.05,11.03,11.05,324800.0,3.4315,3.4346,3.4284,3.4346,324800.0
2005-02-15 15:20:00,11.05,11.09,11.05,11.08,242000.0,3.4346,3.447,3.4346,3.4439,242000.0
2005-02-15 15:30:00,11.09,11.09,11.05,11.09,236800.0,3.447,3.447,3.4346,3.447,236800.0
2005-02-15 15:40:00,11.09,11.09,11.04,11.05,237200.0,3.447,3.447,3.4315,3.4346,237200.0
2005-02-15 15:50:00,11.05,11.09,11.05,11.06,309200.0,3.4346,3.447,3.4346,3.4377,309200.0
2005-02-16 09:30:00,11.05,11.06,10.99,11.03,319600.0,3.4346,3.4377,3.4159,3.4284,319600.0
2005-02-16 09:40:00,11.02,11.06,11.02,11.06,198800.0,3.4253,3.4377,3.4253,3.4377,198800.0
2005-02-16 09:50:00,11.05,11.1,11.05,11.09,166400.0,3.4346,3.4501,3.4346,3.447,166400.0
2005-02-16 10:00:00,11.09,11.09,11.07,11.09,74800.0,3.447,3.447,3.4408,3.447,74800.0
2005-02-16 10:10:00,11.09,11.09,11.08,11.09,157200.0,3.447,3.447,3.4439,3.447,157200.0
2005-02-16 10:20:00,11.09,11.09,11.07,11.08,191200.0,3.447,3.447,3.4408,3.4439,191200.0
2005-02-16 10:30:00,11.08,11.08,11.03,11.04,168800.0,3.4439,3.4439,3.4284,3.4315,168800.0
2005-02-16 10:40:00,11.04,11.04,11.03,11.04,259600.0,3.4315,3.4315,3.4284,3.4315,259600.0
2005-02-16 10:50:00,11.04,11.06,11.04,11.06,72400.0,3.4315,3.4377,3.4315,3.4377,72400.0
2005-02-16 11:00:00,11.06,11.09,11.06,11.09,174000.0,3.4377,3.447,3.4377,3.447,174000.0
2005-02-16 11:10:00,11.08,11.11,11.08,11.1,121600.0,3.4439,3.4532,3.4439,3.4501,121600.0
2005-02-16 11:20:00,11.1,11.13,11.1,11.13,186000.0,3.4501,3.4595,3.4501,3.4595,186000.0
2005-02-16 11:30:00,11.13,11.15,11.13,11.13,186400.0,3.4595,3.4657,3.4595,3.4595,186400.0
2005-02-16 11:40:00,11.13,11.14,11.1,11.1,57600.0,3.4595,3.4626,3.4501,3.4501,57600.0
2005-02-16 11:50:00,11.1,11.11,11.09,11.11,81600.0,3.4501,3.4532,3.447,3.4532,81600.0
2005-02-16 12:00:00,11.11,11.11,11.09,11.09,83600.0,3.4532,3.4532,3.447,3.447,83600.0
2005-02-16 12:10:00,11.09,11.09,11.05,11.05,83600.0,3.447,3.447,3.4346,3.4346,83600.0
2005-02-16 12:20:00,11.05,11.06,11.05,11.06,110000.0,3.4346,3.4377,3.4346,3.4377,110000.0
2005-02-16 12:30:00,11.05,11.06,11.04,11.06,106800.0,3.4346,3.4377,3.4315,3.4377,106800.0
2005-02-16 12:40:00,11.06,11.11,11.06,11.1,437600.0,3.4377,3.4532,3.4377,3.4501,437600.0
2005-02-16 12:50:00,11.1,11.11,11.09,11.11,86400.0,3.4501,3.4532,3.447,3.4532,86400.0
2005-02-16 13:00:00,11.11,11.15,11.11,11.15,113200.0,3.4532,3.4657,3.4532,3.4657,113200.0
2005-02-16 13:10:00,11.15,11.15,11.14,11.15,65200.0,3.4657,3.4657,3.4626,3.4657,65200.0
2005-02-16 13:20:00,11.15,11.15,11.13,11.13,111200.0,3.4657,3.4657,3.4595,3.4595,111200.0
2005-02-16 13:30:00,11.13,11.13,11.11,11.12,155200.0,3.4595,3.4595,3.4532,3.4564,155200.0
2005-02-16 13:40:00,11.12,11.13,11.1,11.13,446000.0,3.4564,3.4595,3.4501,3.4595,446000.0
2005-02-16 13:50:00,11.12,11.14,11.12,11.12,124400.0,3.4564,3.4626,3.4564,3.4564,124400.0
2005-02-16 14:00:00,11.12,11.13,11.11,11.13,125600.0,3.4564,3.4595,3.4532,3.4595,125600.0
2005-02-16 14:10:00,11.14,11.15,11.13,11.15,187200.0,3.4626,3.4657,3.4595,3.4657,187200.0
2005-02-16 14:20:00,11.15,11.17,11.14,11.15,524000.0,3.4657,3.4719,3.4626,3.4657,524000.0
2005-02-16 14:30:00,11.17,11.18,11.15,11.18,192400.0,3.4719,3.475,3.4657,3.475,192400.0
2005-02-16 14:40:00,11.18,11.2,11.16,11.18,179200.0,3.475,3.4812,3.4688,3.475,179200.0
2005-02-16 14:50:00,11.18,11.2,11.17,11.19,338400.0,3.475,3.4812,3.4719,3.4781,338400.0
2005-02-16 15:00:00,11.19,11.22,11.18,11.21,270800.0,3.4781,3.4874,3.475,3.4843,270800.0
2005-02-16 15:10:00,11.22,11.23,11.21,11.23,316800.0,3.4874,3.4905,3.4843,3.4905,316800.0
2005-02-16 15:20:00,11.23,11.24,11.23,11.24,146800.0,3.4905,3.4936,3.4905,3.4936,146800.0
2005-02-16 15:30:00,11.24,11.27,11.22,11.27,326000.0,3.4936,3.503,3.4874,3.503,326000.0
2005-02-16 15:40:00,11.26,11.27,11.25,11.27,217200.0,3.4999,3.503,3.4968,3.503,217200.0
2005-02-16 15:50:00,11.27,11.28,11.26,11.27,256400.0,3.503,3.5061,3.4999,3.503,256400.0
2005-02-17 09:30:00,11.31,11.35,11.31,11.34,295600.0,3.5154,3.5278,3.5154,3.5247,295600.0
2005-02-17 09:40:00,11.34,11.36,11.31,11.36,235600.0,3.5247,3.5309,3.5154,3.5309,235600.0
2005-02-17 09:50:00,11.36,11.4,11.36,11.4,287200.0,3.5309,3.5434,3.5309,3.5434,287200.0
2005-02-17 10:00:00,11.4,11.45,11.4,11.44,324800.0,3.5434,3.5589,3.5434,3.5558,324800.0
2005-02-17 10:10:00,11.44,11.45,11.42,11.43,484400.0,3.5558,3.5589,3.5496,3.5527,484400.0
2005-02-17 10:20:00,11.43,11.44,11.38,11.39,261200.0,3.5527,3.5558,3.5372,3.5403,261200.0
2005-02-17 10:30:00,11.39,11.41,11.38,11.39,172400.0,3.5403,3.5465,3.5372,3.5403,172400.0
2005-02-17 10:40:00,11.39,11.4,11.39,11.4,55600.0,3.5403,3.5434,3.5403,3.5434,55600.0
2005-02-17 10:50:00,11.4,11.4,11.38,11.39,111200.0,3.5434,3.5434,3.5372,3.5403,111200.0
2005-02-17 11:00:00,11.39,11.4,11.38,11.39,158400.0,3.5403,3.5434,3.5372,3.5403,158400.0
2005-02-17 11:10:00,11.39,11.39,11.38,11.38,122800.0,3.5403,3.5403,3.5372,3.5372,122800.0
2005-02-17 11:20:00,11.38,11.43,11.38,11.42,386800.0,3.5372,3.5527,3.5372,3.5496,386800.0
2005-02-17 11:30:00,11.41,11.42,11.38,11.39,92800.0,3.5465,3.5496,3.5372,3.5403,92800.0
2005-02-17 11:40:00,11.38,11.38,11.37,11.37,156800.0,3.5372,3.5372,3.5341,3.5341,156800.0
2005-02-17 11:50:00,11.37,11.37,11.35,11.36,94400.0,3.5341,3.5341,3.5278,3.5309,94400.0
2005-02-17 12:00:00,11.36,11.41,11.36,11.39,173600.0,3.5309,3.5465,3.5309,3.5403,173600.0
2005-02-17 12:10:00,11.39,11.39,11.38,11.39,69200.0,3.5403,3.5403,3.5372,3.5403,69200.0
2005-02-17 12:20:00,11.39,11.39,11.38,11.38,80800.0,3.5403,3.5403,3.5372,3.5372,80800.0
2005-02-17 12:30:00,11.38,11.38,11.36,11.36,31600.0,3.5372,3.5372,3.5309,3.5309,31600.0
2005-02-17 12:40:00,11.36,11.36,11.35,11.36,110800.0,3.5309,3.5309,3.5278,3.5309,110800.0
2005-02-17 12:50:00,11.36,11.38,11.36,11.38,55600.0,3.5309,3.5372,3.5309,3.5372,55600.0
2005-02-17 13:00:00,11.38,11.39,11.37,11.39,131600.0,3.5372,3.5403,3.5341,3.5403,131600.0
2005-02-17 13:10:00,11.38,11.38,11.37,11.37,134400.0,3.5372,3.5372,3.5341,3.5341,134400.0
2005-02-17 13:20:00,11.36,11.37,11.36,11.36,107600.0,3.5309,3.5341,3.5309,3.5309,107600.0
2005-02-17 13:30:00,11.37,11.37,11.34,11.35,642000.0,3.5341,3.5341,3.5247,3.5278,642000.0
2005-02-17 13:40:00,11.35,11.35,11.34,11.35,319200.0,3.5278,3.5278,3.5247,3.5278,319200.0
2005-02-17 13:50:00,11.34,11.34,11.33,11.34,88800.0,3.5247,3.5247,3.5216,3.5247,88800.0
2005-02-17 14:00:00,11.33,11.34,11.3,11.31,117600.0,3.5216,3.5247,3.5123,3.5154,117600.0
2005-02-17 14:10:00,11.31,11.35,11.31,11.35,124000.0,3.5154,3.5278,3.5154,3.5278,124000.0
2005-02-17 14:20:00,11.35,11.35,11.31,11.33,25200.0,3.5278,3.5278,3.5154,3.5216,25200.0
2005-02-17 14:30:00,11.33,11.34,11.31,11.33,106000.0,3.5216,3.5247,3.5154,3.5216,106000.0
2005-02-17 14:40:00,11.32,11.32,11.3,11.3,127600.0,3.5185,3.5185,3.5123,3.5123,127600.0
2005-02-17 14:50:00,11.3,11.3,11.24,11.26,148800.0,3.5123,3.5123,3.4936,3.4999,148800.0
2005-02-17 15:00:00,11.26,11.28,11.23,11.24,246800.0,3.4999,3.5061,3.4905,3.4936,246800.0
2005-02-17 15:10:00,11.24,11.24,11.21,11.22,135200.0,3.4936,3.4936,3.4843,3.4874,135200.0
2005-02-17 15:20:00,11.23,11.24,11.21,11.21,192400.0,3.4905,3.4936,3.4843,3.4843,192400.0
2005-02-17 15:30:00,11.21,11.22,11.18,11.2,221600.0,3.4843,3.4874,3.475,3.4812,221600.0
2005-02-17 15:40:00,11.2,11.21,11.2,11.21,166000.0,3.4812,3.4843,3.4812,3.4843,166000.0
2005-02-17 15:50:00,11.21,11.22,11.21,11.22,128000.0,3.4843,3.4874,3.4843,3.4874,128000.0
2005-02-18 09:30:00,11.25,11.26,11.22,11.24,353200.0,3.4968,3.4999,3.4874,3.4936,353200.0
2005-02-18 09:40:00,11.24,11.25,11.24,11.24,150000.0,3.4936,3.4968,3.4936,3.4936,150000.0
2005-02-18 09:50:00,11.24,11.25,11.24,11.25,142000.0,3.4936,3.4968,3.4936,3.4968,142000.0
2005-02-18 10:00:00,11.25,11.28,11.22,11.26,326800.0,3.4968,3.5061,3.4874,3.4999,326800.0
2005-02-18 10:10:00,11.25,11.29,11.25,11.27,263200.0,3.4968,3.5092,3.4968,3.503,263200.0
2005-02-18 10:20:00,11.27,11.27,11.24,11.25,222400.0,3.503,3.503,3.4936,3.4968,222400.0
2005-02-18 10:30:00,11.25,11.26,11.24,11.25,139600.0,3.4968,3.4999,3.4936,3.4968,139600.0
2005-02-18 10:40:00,11.25,11.25,11.24,11.25,259200.0,3.4968,3.4968,3.4936,3.4968,259200.0
2005-02-18 10:50:00,11.24,11.25,11.24,11.25,83600.0,3.4936,3.4968,3.4936,3.4968,83600.0
2005-02-18 11:00:00,11.25,11.25,11.24,11.25,185600.0,3.4968,3.4968,3.4936,3.4968,185600.0
2005-02-18 11:10:00,11.25,11.27,11.25,11.26,547200.0,3.4968,3.503,3.4968,3.4999,547200.0
2005-02-18 11:20:00,11.26,11.26,11.25,11.26,292400.0,3.4999,3.4999,3.4968,3.4999,292400.0
2005-02-18 11:30:00,11.26,11.26,11.25,11.26,224400.0,3.4999,3.4999,3.4968,3.4999,224400.0
2005-02-18 11:40:00,11.26,11.26,11.24,11.26,278800.0,3.4999,3.4999,3.4936,3.4999,278800.0
2005-02-18 11:50:00,11.26,11.27,11.26,11.26,119200.0,3.4999,3.503,3.4999,3.4999,119200.0
2005-02-18 12:00:00,11.26,11.28,11.26,11.28,274400.0,3.4999,3.5061,3.4999,3.5061,274400.0
2005-02-18 12:10:00,11.28,11.3,11.28,11.29,417600.0,3.5061,3.5123,3.5061,3.5092,417600.0
2005-02-18 12:20:00,11.29,11.29,11.28,11.29,105200.0,3.5092,3.5092,3.5061,3.5092,105200.0
2005-02-18 12:30:00,11.29,11.29,11.27,11.27,193600.0,3.5092,3.5092,3.503,3.503,193600.0
2005-02-18 12:40:00,11.28,11.28,11.27,11.28,119600.0,3.5061,3.5061,3.503,3.5061,119600.0
2005-02-18 12:50:00,11.28,11.3,11.28,11.3,172800.0,3.5061,3.5123,3.5061,3.5123,172800.0
2005-02-18 13:00:00,11.3,11.3,11.29,11.3,115600.0,3.5123,3.5123,3.5092,3.5123,115600.0
2005-02-18 13:10:00,11.3,11.3,11.29,11.29,210000.0,3.5123,3.5123,3.5092,3.5092,210000.0
2005-02-18 13:20:00,11.29,11.34,11.29,11.34,327600.0,3.5092,3.5247,3.5092,3.5247,327600.0
2005-02-18 13:30:00,11.34,11.34,11.33,11.33,190800.0,3.5247,3.5247,3.5216,3.5216,190800.0
2005-02-18 13:40:00,11.33,11.35,11.33,11.35,739600.0,3.5216,3.5278,3.5216,3.5278,739600.0
2005-02-18 13:50:00,11.35,11.35,11.33,11.34,118800.0,3.5278,3.5278,3.5216,3.5247,118800.0
2005-02-18 14:00:00,11.33,11.34,11.33,11.33,160400.0,3.5216,3.5247,3.5216,3.5216,160400.0
2005-02-18 14:10:00,11.33,11.34,11.32,11.33,186800.0,3.5216,3.5247,3.5185,3.5216,186800.0
2005-02-18 14:20:00,11.33,11.34,11.33,11.34,173200.0,3.5216,3.5247,3.5216,3.5247,173200.0
2005-02-18 14:30:00,11.33,11.33,11.32,11.32,272400.0,3.5216,3.5216,3.5185,3.5185,272400.0
2005-02-18 14:40:00,11.32,11.33,11.31,11.32,248400.0,3.5185,3.5216,3.5154,3.5185,248400.0
2005-02-18 14:50:00,11.32,11.32,11.31,11.32,899600.0,3.5185,3.5185,3.5154,3.5185,899600.0
2005-02-18 15:00:00,11.32,11.32,11.31,11.32,716800.0,3.5185,3.5185,3.5154,3.5185,716800.0
2005-02-18 15:10:00,11.32,11.32,11.3,11.32,194400.0,3.5185,3.5185,3.5123,3.5185,194400.0
2005-02-18 15:20:00,11.32,11.32,11.31,11.32,311200.0,3.5185,3.5185,3.5154,3.5185,311200.0
2005-02-18 15:30:00,11.31,11.32,11.31,11.32,245600.0,3.5154,3.5185,3.5154,3.5185,245600.0
2005-02-18 15:40:00,11.31,11.32,11.3,11.3,1129200.0,3.5154,3.5185,3.5123,3.5123,1129200.0
2005-02-18 15:50:00,11.3,11.31,11.3,11.31,639600.0,3.5123,3.5154,3.5123,3.5154,639600.0
2005-02-22 09:30:00,11.63,11.63,11.55,11.57,679600.0,3.6149,3.6149,3.59,3.5962,679600.0
2005-02-22 09:40:00,11.57,11.58,11.51,11.55,728000.0,3.5962,3.5993,3.5776,3.59,728000.0
2005-02-22 09:50:00,11.55,11.6,11.55,11.6,551200.0,3.59,3.6055,3.59,3.6055,551200.0
2005-02-22 10:00:00,11.6,11.6,11.56,11.59,1466400.0,3.6055,3.6055,3.5931,3.6024,1466400.0
2005-02-22 10:10:00,11.59,11.64,11.59,11.64,718400.0,3.6024,3.618,3.6024,3.618,718400.0
2005-02-22 10:20:00,11.64,11.69,11.64,11.69,637200.0,3.618,3.6335,3.618,3.6335,637200.0
2005-02-22 10:30:00,11.69,11.69,11.67,11.68,476800.0,3.6335,3.6335,3.6273,3.6304,476800.0
2005-02-22 10:40:00,11.68,11.71,11.67,11.71,492000.0,3.6304,3.6397,3.6273,3.6397,492000.0
2005-02-22 10:50:00,11.7,11.72,11.69,11.71,755200.0,3.6366,3.6428,3.6335,3.6397,755200.0
2005-02-22 11:00:00,11.71,11.73,11.69,11.71,406400.0,3.6397,3.646,3.6335,3.6397,406400.0
2005-02-22 11:10:00,11.71,11.74,11.69,11.7,673200.0,3.6397,3.6491,3.6335,3.6366,673200.0
2005-02-22 11:20:00,11.71,11.73,11.7,11.72,484400.0,3.6397,3.646,3.6366,3.6428,484400.0
2005-02-22 11:30:00,11.72,11.78,11.72,11.76,702000.0,3.6428,3.6615,3.6428,3.6553,702000.0
2005-02-22 11:40:00,11.75,11.79,11.74,11.75,468000.0,3.6522,3.6646,3.6491,3.6522,468000.0
2005-02-22 11:50:00,11.75,11.78,11.74,11.76,209600.0,3.6522,3.6615,3.6491,3.6553,209600.0
2005-02-22 12:00:00,11.76,11.76,11.75,11.75,213600.0,3.6553,3.6553,3.6522,3.6522,213600.0
2005-02-22 12:10:00,11.75,11.75,11.74,11.75,144000.0,3.6522,3.6522,3.6491,3.6522,144000.0
2005-02-22 12:20:00,11.75,11.77,11.73,11.76,397600.0,3.6522,3.6584,3.646,3.6553,397600.0
2005-02-22 12:30:00,11.76,11.76,11.72,11.72,159600.0,3.6553,3.6553,3.6428,3.6428,159600.0
2005-02-22 12:40:00,11.71,11.72,11.69,11.7,187200.0,3.6397,3.6428,3.6335,3.6366,187200.0
2005-02-22 12:50:00,11.7,11.71,11.69,11.71,241600.0,3.6366,3.6397,3.6335,3.6397,241600.0
2005-02-22 13:00:00,11.71,11.71,11.69,11.69,759600.0,3.6397,3.6397,3.6335,3.6335,759600.0
2005-02-22 13:10:00,11.69,11.71,11.69,11.7,292800.0,3.6335,3.6397,3.6335,3.6366,292800.0
2005-02-22 13:20:00,11.69,11.7,11.68,11.68,232400.0,3.6335,3.6366,3.6304,3.6304,232400.0
2005-02-22 13:30:00,11.68,11.68,11.65,11.65,134800.0,3.6304,3.6304,3.6211,3.6211,134800.0
2005-02-22 13:40:00,11.65,11.66,11.56,11.64,207600.0,3.6211,3.6242,3.5931,3.618,207600.0
2005-02-22 13:50:00,11.65,11.65,11.62,11.63,151600.0,3.6211,3.6211,3.6118,3.6149,151600.0
2005-02-22 14:00:00,11.62,11.63,11.57,11.59,374800.0,3.6118,3.6149,3.5962,3.6024,374800.0
2005-02-22 14:10:00,11.59,11.59,11.55,11.58,184400.0,3.6024,3.6024,3.59,3.5993,184400.0
2005-02-22 14:20:00,11.58,11.63,11.58,11.62,437200.0,3.5993,3.6149,3.5993,3.6118,437200.0
2005-02-22 14:30:00,11.62,11.65,11.62,11.63,180400.0,3.6118,3.6211,3.6118,3.6149,180400.0
2005-02-22 14:40:00,11.63,11.68,11.63,11.65,586400.0,3.6149,3.6304,3.6149,3.6211,586400.0
2005-02-22 14:50:00,11.65,11.65,11.63,11.63,201200.0,3.6211,3.6211,3.6149,3.6149,201200.0
2005-02-22 15:00:00,11.63,11.64,11.58,11.58,515600.0,3.6149,3.618,3.5993,3.5993,515600.0
2005-02-22 15:10:00,11.58,11.59,11.58,11.59,398000.0,3.5993,3.6024,3.5993,3.6024,398000.0
2005-02-22 15:20:00,11.59,11.59,11.57,11.59,395600.0,3.6024,3.6024,3.5962,3.6024,395600.0
2005-02-22 15:30:00,11.58,11.6,11.58,11.6,499200.0,3.5993,3.6055,3.5993,3.6055,499200.0
2005-02-22 15:40:00,11.6,11.6,11.57,11.58,257600.0,3.6055,3.6055,3.5962,3.5993,257600.0
2005-02-22 15:50:00,11.58,11.6,11.57,11.58,379200.0,3.5993,3.6055,3.5962,3.5993,379200.0
2005-02-23 09:30:00,11.8,11.81,11.76,11.77,462800.0,3.6677,3.6708,3.6553,3.6584,462800.0
2005-02-23 09:40:00,11.78,11.79,11.77,11.78,284800.0,3.6615,3.6646,3.6584,3.6615,284800.0
2005-02-23 09:50:00,11.78,11.8,11.77,11.79,313600.0,3.6615,3.6677,3.6584,3.6646,313600.0
2005-02-23 10:00:00,11.79,11.8,11.77,11.8,244400.0,3.6646,3.6677,3.6584,3.6677,244400.0
2005-02-23 10:10:00,11.8,11.85,11.8,11.82,308400.0,3.6677,3.6833,3.6677,3.6739,308400.0
2005-02-23 10:20:00,11.82,11.82,11.78,11.79,155200.0,3.6739,3.6739,3.6615,3.6646,155200.0
2005-02-23 10:30:00,11.79,11.79,11.75,11.76,223200.0,3.6646,3.6646,3.6522,3.6553,223200.0
2005-02-23 10:40:00,11.75,11.77,11.75,11.76,251600.0,3.6522,3.6584,3.6522,3.6553,251600.0
2005-02-23 10:50:00,11.76,11.76,11.73,11.74,275600.0,3.6553,3.6553,3.646,3.6491,275600.0
2005-02-23 11:00:00,11.74,11.75,11.74,11.74,115600.0,3.6491,3.6522,3.6491,3.6491,115600.0
2005-02-23 11:10:00,11.74,11.76,11.74,11.74,110000.0,3.6491,3.6553,3.6491,3.6491,110000.0
2005-02-23 11:20:00,11.74,11.76,11.74,11.76,118400.0,3.6491,3.6553,3.6491,3.6553,118400.0
2005-02-23 11:30:00,11.76,11.76,11.74,11.75,120800.0,3.6553,3.6553,3.6491,3.6522,120800.0
2005-02-23 11:40:00,11.75,11.78,11.75,11.76,193600.0,3.6522,3.6615,3.6522,3.6553,193600.0
2005-02-23 11:50:00,11.76,11.78,11.76,11.76,316000.0,3.6553,3.6615,3.6553,3.6553,316000.0
2005-02-23 12:00:00,11.76,11.77,11.76,11.77,258800.0,3.6553,3.6584,3.6553,3.6584,258800.0
2005-02-23 12:10:00,11.76,11.77,11.76,11.77,206800.0,3.6553,3.6584,3.6553,3.6584,206800.0
2005-02-23 12:20:00,11.77,11.8,11.77,11.8,290800.0,3.6584,3.6677,3.6584,3.6677,290800.0
2005-02-23 12:30:00,11.79,11.82,11.79,11.8,308400.0,3.6646,3.6739,3.6646,3.6677,308400.0
2005-02-23 12:40:00,11.8,11.8,11.79,11.79,164400.0,3.6677,3.6677,3.6646,3.6646,164400.0
2005-02-23 12:50:00,11.8,11.82,11.79,11.81,262400.0,3.6677,3.6739,3.6646,3.6708,262400.0
2005-02-23 13:00:00,11.81,11.81,11.79,11.79,166800.0,3.6708,3.6708,3.6646,3.6646,166800.0
2005-02-23 13:10:00,11.79,11.79,11.77,11.78,193600.0,3.6646,3.6646,3.6584,3.6615,193600.0
2005-02-23 13:20:00,11.78,11.78,11.77,11.77,99600.0,3.6615,3.6615,3.6584,3.6584,99600.0
2005-02-23 13:30:00,11.77,11.77,11.75,11.75,253600.0,3.6584,3.6584,3.6522,3.6522,253600.0
2005-02-23 13:40:00,11.74,11.75,11.73,11.74,242400.0,3.6491,3.6522,3.646,3.6491,242400.0
2005-02-23 13:50:00,11.74,11.74,11.7,11.7,119600.0,3.6491,3.6491,3.6366,3.6366,119600.0
2005-02-23 14:00:00,11.7,11.71,11.68,11.68,1296800.0,3.6366,3.6397,3.6304,3.6304,1296800.0
2005-02-23 14:10:00,11.68,11.69,11.65,11.69,223200.0,3.6304,3.6335,3.6211,3.6335,223200.0
2005-02-23 14:20:00,11.69,11.73,11.69,11.72,117200.0,3.6335,3.646,3.6335,3.6428,117200.0
2005-02-23 14:30:00,11.72,11.76,11.72,11.76,278000.0,3.6428,3.6553,3.6428,3.6553,278000.0
2005-02-23 14:40:00,11.76,11.77,11.75,11.76,72000.0,3.6553,3.6584,3.6522,3.6553,72000.0
2005-02-23 14:50:00,11.75,11.76,11.74,11.76,192800.0,3.6522,3.6553,3.6491,3.6553,192800.0
2005-02-23 15:00:00,11.76,11.76,11.72,11.73,358400.0,3.6553,3.6553,3.6428,3.646,358400.0
2005-02-23 15:10:00,11.73,11.78,11.73,11.77,324800.0,3.646,3.6615,3.646,3.6584,324800.0
2005-02-23 15:20:00,11.77,11.79,11.76,11.76,544000.0,3.6584,3.6646,3.6553,3.6553,544000.0
2005-02-23 15:30:00,11.76,11.76,11.75,11.76,405200.0,3.6553,3.6553,3.6522,3.6553,405200.0
2005-02-23 15:40:00,11.75,11.76,11.73,11.74,786400.0,3.6522,3.6553,3.646,3.6491,786400.0
2005-02-23 15:50:00,11.74,11.79,11.72,11.79,277200.0,3.6491,3.6646,3.6428,3.6646,277200.0
2005-02-24 09:30:00,12.03,12.04,11.97,12.0,722000.0,3.7392,3.7423,3.7206,3.7299,722000.0
2005-02-24 09:40:00,12.01,12.02,11.97,12.0,362400.0,3.733,3.7361,3.7206,3.7299,362400.0
2005-02-24 09:50:00,12.0,12.06,11.99,12.05,572800.0,3.7299,3.7485,3.7268,3.7454,572800.0
2005-02-24 10:00:00,12.05,12.07,11.98,12.01,612800.0,3.7454,3.7516,3.7237,3.733,612800.0
2005-02-24 10:10:00,12.01,12.02,11.99,12.0,432000.0,3.733,3.7361,3.7268,3.7299,432000.0
2005-02-24 10:20:00,12.0,12.01,11.99,11.99,320000.0,3.7299,3.733,3.7268,3.7268,320000.0
2005-02-24 10:30:00,12.0,12.0,11.97,11.99,412000.0,3.7299,3.7299,3.7206,3.7268,412000.0
2005-02-24 10:40:00,11.99,12.0,11.97,12.0,197600.0,3.7268,3.7299,3.7206,3.7299,197600.0
2005-02-24 10:50:00,12.0,12.02,11.99,12.0,338400.0,3.7299,3.7361,3.7268,3.7299,338400.0
2005-02-24 11:00:00,12.0,12.01,12.0,12.0,262000.0,3.7299,3.733,3.7299,3.7299,262000.0
2005-02-24 11:10:00,12.0,12.03,11.99,12.0,736800.0,3.7299,3.7392,3.7268,3.7299,736800.0
2005-02-24 11:20:00,12.0,12.0,11.98,11.98,486800.0,3.7299,3.7299,3.7237,3.7237,486800.0
2005-02-24 11:30:00,11.99,11.99,11.97,11.97,100800.0,3.7268,3.7268,3.7206,3.7206,100800.0
2005-02-24 11:40:00,11.97,12.02,11.97,12.0,187200.0,3.7206,3.7361,3.7206,3.7299,187200.0
2005-02-24 11:50:00,12.01,12.03,12.0,12.02,171600.0,3.733,3.7392,3.7299,3.7361,171600.0
2005-02-24 12:00:00,12.03,12.03,12.01,12.02,88400.0,3.7392,3.7392,3.733,3.7361,88400.0
2005-02-24 12:10:00,12.02,12.03,12.01,12.02,79200.0,3.7361,3.7392,3.733,3.7361,79200.0
2005-02-24 12:20:00,12.02,12.04,12.01,12.03,224800.0,3.7361,3.7423,3.733,3.7392,224800.0
2005-02-24 12:30:00,12.04,12.05,12.04,12.05,199200.0,3.7423,3.7454,3.7423,3.7454,199200.0
2005-02-24 12:40:00,12.05,12.05,12.04,12.04,89200.0,3.7454,3.7454,3.7423,3.7423,89200.0
2005-02-24 12:50:00,12.05,12.05,12.0,12.0,138800.0,3.7454,3.7454,3.7299,3.7299,138800.0
2005-02-24 13:00:00,12.0,12.01,11.99,11.99,268400.0,3.7299,3.733,3.7268,3.7268,268400.0
2005-02-24 13:10:00,11.99,12.01,11.98,11.99,261600.0,3.7268,3.733,3.7237,3.7268,261600.0
2005-02-24 13:20:00,11.99,11.99,11.97,11.97,257600.0,3.7268,3.7268,3.7206,3.7206,257600.0
2005-02-24 13:30:00,11.97,11.99,11.97,11.97,461600.0,3.7206,3.7268,3.7206,3.7206,461600.0
2005-02-24 13:40:00,11.97,11.98,11.95,11.95,172800.0,3.7206,3.7237,3.7143,3.7143,172800.0
2005-02-24 13:50:00,11.95,11.96,11.94,11.95,166000.0,3.7143,3.7174,3.7112,3.7143,166000.0
2005-02-24 14:00:00,11.95,11.97,11.95,11.96,228800.0,3.7143,3.7206,3.7143,3.7174,228800.0
2005-02-24 14:10:00,11.95,11.97,11.94,11.94,128000.0,3.7143,3.7206,3.7112,3.7112,128000.0
2005-02-24 14:20:00,11.95,11.96,11.93,11.94,203200.0,3.7143,3.7174,3.7081,3.7112,203200.0
2005-02-24 14:30:00,11.94,11.98,11.94,11.96,160800.0,3.7112,3.7237,3.7112,3.7174,160800.0
2005-02-24 14:40:00,11.95,11.98,11.95,11.98,173200.0,3.7143,3.7237,3.7143,3.7237,173200.0
2005-02-24 14:50:00,11.97,12.01,11.96,11.97,403200.0,3.7206,3.733,3.7174,3.7206,403200.0
2005-02-24 15:00:00,11.97,12.02,11.97,12.02,178800.0,3.7206,3.7361,3.7206,3.7361,178800.0
2005-02-24 15:10:00,12.02,12.04,12.01,12.01,188800.0,3.7361,3.7423,3.733,3.733,188800.0
2005-02-24 15:20:00,12.02,12.04,12.01,12.03,267200.0,3.7361,3.7423,3.733,3.7392,267200.0
2005-02-24 15:30:00,12.03,12.04,12.03,12.03,207600.0,3.7392,3.7423,3.7392,3.7392,207600.0
2005-02-24 15:40:00,12.03,12.03,12.02,12.02,123200.0,3.7392,3.7392,3.7361,3.7361,123200.0
2005-02-24 15:50:00,12.02,12.05,12.02,12.05,341200.0,3.7361,3.7454,3.7361,3.7454,341200.0
2005-02-25 09:30:00,12.19,12.19,12.11,12.19,591200.0,3.7889,3.7889,3.7641,3.7889,591200.0
2005-02-25 09:40:00,12.19,12.22,12.18,12.18,474000.0,3.7889,3.7983,3.7858,3.7858,474000.0
2005-02-25 09:50:00,12.19,12.19,12.13,12.16,382800.0,3.7889,3.7889,3.7703,3.7796,382800.0
2005-02-25 10:00:00,12.16,12.16,12.13,12.15,326400.0,3.7796,3.7796,3.7703,3.7765,326400.0
2005-02-25 10:10:00,12.15,12.17,12.12,12.13,230400.0,3.7765,3.7827,3.7672,3.7703,230400.0
2005-02-25 10:20:00,12.13,12.15,12.13,12.13,195200.0,3.7703,3.7765,3.7703,3.7703,195200.0
2005-02-25 10:30:00,12.14,12.14,12.11,12.12,316800.0,3.7734,3.7734,3.7641,3.7672,316800.0
2005-02-25 10:40:00,12.12,12.14,12.11,12.14,332000.0,3.7672,3.7734,3.7641,3.7734,332000.0
2005-02-25 10:50:00,12.15,12.16,12.13,12.14,130400.0,3.7765,3.7796,3.7703,3.7734,130400.0
2005-02-25 11:00:00,12.14,12.21,12.13,12.21,512800.0,3.7734,3.7951,3.7703,3.7951,512800.0
2005-02-25 11:10:00,12.21,12.22,12.18,12.19,229200.0,3.7951,3.7983,3.7858,3.7889,229200.0
2005-02-25 11:20:00,12.18,12.22,12.18,12.22,130000.0,3.7858,3.7983,3.7858,3.7983,130000.0
2005-02-25 11:30:00,12.22,12.22,12.2,12.21,78000.0,3.7983,3.7983,3.792,3.7951,78000.0
2005-02-25 11:40:00,12.21,12.22,12.2,12.22,73200.0,3.7951,3.7983,3.792,3.7983,73200.0
2005-02-25 11:50:00,12.22,12.22,12.2,12.22,276800.0,3.7983,3.7983,3.792,3.7983,276800.0
2005-02-25 12:00:00,12.22,12.25,12.21,12.25,172000.0,3.7983,3.8076,3.7951,3.8076,172000.0
2005-02-25 12:10:00,12.25,12.27,12.24,12.27,255600.0,3.8076,3.8138,3.8045,3.8138,255600.0
2005-02-25 12:20:00,12.27,12.29,12.26,12.29,193200.0,3.8138,3.82,3.8107,3.82,193200.0
2005-02-25 12:30:00,12.29,12.35,12.29,12.34,284400.0,3.82,3.8387,3.82,3.8356,284400.0
2005-02-25 12:40:00,12.34,12.36,12.33,12.33,394800.0,3.8356,3.8418,3.8324,3.8324,394800.0
2005-02-25 12:50:00,12.33,12.34,12.32,12.33,271600.0,3.8324,3.8356,3.8293,3.8324,271600.0
2005-02-25 13:00:00,12.32,12.34,12.31,12.33,246000.0,3.8293,3.8356,3.8262,3.8324,246000.0
2005-02-25 13:10:00,12.34,12.36,12.33,12.36,157600.0,3.8356,3.8418,3.8324,3.8418,157600.0
2005-02-25 13:20:00,12.36,12.4,12.35,12.39,398000.0,3.8418,3.8542,3.8387,3.8511,398000.0
2005-02-25 13:30:00,12.38,12.45,12.38,12.44,298800.0,3.848,3.8697,3.848,3.8666,298800.0
2005-02-25 13:40:00,12.45,12.46,12.39,12.39,307600.0,3.8697,3.8729,3.8511,3.8511,307600.0
2005-02-25 13:50:00,12.39,12.41,12.39,12.4,323600.0,3.8511,3.8573,3.8511,3.8542,323600.0
2005-02-25 14:00:00,12.4,12.43,12.39,12.42,250800.0,3.8542,3.8635,3.8511,3.8604,250800.0
2005-02-25 14:10:00,12.42,12.47,12.42,12.45,225600.0,3.8604,3.876,3.8604,3.8697,225600.0
2005-02-25 14:20:00,12.45,12.46,12.44,12.44,278000.0,3.8697,3.8729,3.8666,3.8666,278000.0
2005-02-25 14:30:00,12.45,12.46,12.44,12.44,240400.0,3.8697,3.8729,3.8666,3.8666,240400.0
2005-02-25 14:40:00,12.45,12.45,12.4,12.42,546800.0,3.8697,3.8697,3.8542,3.8604,546800.0
2005-02-25 14:50:00,12.42,12.43,12.4,12.4,453200.0,3.8604,3.8635,3.8542,3.8542,453200.0
2005-02-25 15:00:00,12.4,12.42,12.4,12.42,762800.0,3.8542,3.8604,3.8542,3.8604,762800.0
2005-02-25 15:10:00,12.42,12.43,12.42,12.43,616800.0,3.8604,3.8635,3.8604,3.8635,616800.0
2005-02-25 15:20:00,12.43,12.44,12.41,12.42,432000.0,3.8635,3.8666,3.8573,3.8604,432000.0
2005-02-25 15:30:00,12.42,12.44,12.42,12.42,310800.0,3.8604,3.8666,3.8604,3.8604,310800.0
2005-02-25 15:40:00,12.41,12.44,12.41,12.44,626000.0,3.8573,3.8666,3.8573,3.8666,626000.0
2005-02-25 15:50:00,12.44,12.46,12.43,12.46,889200.0,3.8666,3.8729,3.8635,3.8729,889200.0
2005-02-28 09:30:00,12.46,12.46,12.42,12.42,681600.0,3.8729,3.8729,3.8604,3.8604,681600.0
2005-02-28 09:40:00,12.42,12.55,12.42,12.55,400400.0,3.8604,3.9008,3.8604,3.9008,400400.0
2005-02-28 09:50:00,12.55,12.55,12.52,12.54,294800.0,3.9008,3.9008,3.8915,3.8977,294800.0
2005-02-28 10:00:00,12.54,12.54,12.47,12.48,528400.0,3.8977,3.8977,3.876,3.8791,528400.0
2005-02-28 10:10:00,12.47,12.5,12.46,12.47,436000.0,3.876,3.8853,3.8729,3.876,436000.0
2005-02-28 10:20:00,12.46,12.47,12.44,12.46,240400.0,3.8729,3.876,3.8666,3.8729,240400.0
2005-02-28 10:30:00,12.45,12.46,12.41,12.42,575600.0,3.8697,3.8729,3.8573,3.8604,575600.0
2005-02-28 10:40:00,12.42,12.47,12.42,12.47,366000.0,3.8604,3.876,3.8604,3.876,366000.0
2005-02-28 10:50:00,12.47,12.49,12.46,12.47,170400.0,3.876,3.8822,3.8729,3.876,170400.0
2005-02-28 11:00:00,12.47,12.49,12.47,12.47,244400.0,3.876,3.8822,3.876,3.876,244400.0
2005-02-28 11:10:00,12.48,12.51,12.47,12.5,245600.0,3.8791,3.8884,3.876,3.8853,245600.0
2005-02-28 11:20:00,12.5,12.52,12.47,12.47,203200.0,3.8853,3.8915,3.876,3.876,203200.0
2005-02-28 11:30:00,12.47,12.47,12.41,12.43,283200.0,3.876,3.876,3.8573,3.8635,283200.0
2005-02-28 11:40:00,12.44,12.44,12.26,12.27,328800.0,3.8666,3.8666,3.8107,3.8138,328800.0
2005-02-28 11:50:00,12.26,12.3,12.25,12.28,223200.0,3.8107,3.8231,3.8076,3.8169,223200.0
2005-02-28 12:00:00,12.28,12.47,12.15,12.15,361200.0,3.8169,3.876,3.7765,3.7765,361200.0
2005-02-28 12:10:00,12.15,12.18,12.13,12.15,161200.0,3.7765,3.7858,3.7703,3.7765,161200.0
2005-02-28 12:20:00,12.15,12.15,12.02,12.05,380000.0,3.7765,3.7765,3.7361,3.7454,380000.0
2005-02-28 12:30:00,12.04,12.09,12.03,12.07,198800.0,3.7423,3.7578,3.7392,3.7516,198800.0
2005-02-28 12:40:00,12.06,12.18,12.05,12.17,154400.0,3.7485,3.7858,3.7454,3.7827,154400.0
2005-02-28 12:50:00,12.17,12.18,12.13,12.13,116000.0,3.7827,3.7858,3.7703,3.7703,116000.0
2005-02-28 13:00:00,12.13,12.17,12.13,12.15,151600.0,3.7703,3.7827,3.7703,3.7765,151600.0
2005-02-28 13:10:00,12.15,12.15,12.12,12.12,68000.0,3.7765,3.7765,3.7672,3.7672,68000.0
2005-02-28 13:20:00,12.12,12.14,12.11,12.12,99600.0,3.7672,3.7734,3.7641,3.7672,99600.0
2005-02-28 13:30:00,12.12,12.16,12.08,12.09,111600.0,3.7672,3.7796,3.7547,3.7578,111600.0
2005-02-28 13:40:00,12.09,12.09,12.05,12.05,88400.0,3.7578,3.7578,3.7454,3.7454,88400.0
2005-02-28 13:50:00,12.05,12.06,12.03,12.05,60400.0,3.7454,3.7485,3.7392,3.7454,60400.0
2005-02-28 14:00:00,12.05,12.06,12.03,12.03,170800.0,3.7454,3.7485,3.7392,3.7392,170800.0
2005-02-28 14:10:00,12.03,12.08,12.03,12.07,142000.0,3.7392,3.7547,3.7392,3.7516,142000.0
2005-02-28 14:20:00,12.07,12.08,12.06,12.07,122000.0,3.7516,3.7547,3.7485,3.7516,122000.0
2005-02-28 14:30:00,12.08,12.08,12.04,12.05,191600.0,3.7547,3.7547,3.7423,3.7454,191600.0
2005-02-28 14:40:00,12.05,12.07,12.05,12.06,236400.0,3.7454,3.7516,3.7454,3.7485,236400.0
2005-02-28 14:50:00,12.06,12.08,12.06,12.07,310000.0,3.7485,3.7547,3.7485,3.7516,310000.0
2005-02-28 15:00:00,12.07,12.08,12.06,12.07,185600.0,3.7516,3.7547,3.7485,3.7516,185600.0
2005-02-28 15:10:00,12.07,12.19,12.06,12.18,301200.0,3.7516,3.7889,3.7485,3.7858,301200.0
2005-02-28 15:20:00,12.18,12.21,12.18,12.19,698800.0,3.7858,3.7951,3.7858,3.7889,698800.0
2005-02-28 15:30:00,12.2,12.25,12.19,12.24,431600.0,3.792,3.8076,3.7889,3.8045,431600.0
2005-02-28 15:40:00,12.24,12.26,12.24,12.24,491600.0,3.8045,3.8107,3.8045,3.8045,491600.0
2005-02-28 15:50:00,12.24,12.24,12.2,12.2,461200.0,3.8045,3.8045,3.792,3.792,461200.0
2005-03-01 09:30:00,11.99,12.03,11.95,12.03,680400.0,3.7268,3.7392,3.7143,3.7392,680400.0
2005-03-01 09:40:00,12.03,12.04,11.97,11.99,632000.0,3.7392,3.7423,3.7206,3.7268,632000.0
2005-03-01 09:50:00,11.99,12.0,11.94,11.95,278000.0,3.7268,3.7299,3.7112,3.7143,278000.0
2005-03-01 10:00:00,11.95,11.95,11.85,11.89,491200.0,3.7143,3.7143,3.6833,3.6957,491200.0
2005-03-01 10:10:00,11.88,11.88,11.78,11.8,707200.0,3.6926,3.6926,3.6615,3.6677,707200.0
2005-03-01 10:20:00,11.8,11.81,11.69,11.7,654800.0,3.6677,3.6708,3.6335,3.6366,654800.0
2005-03-01 10:30:00,11.7,11.7,11.59,11.59,718000.0,3.6366,3.6366,3.6024,3.6024,718000.0
2005-03-01 10:40:00,11.59,11.67,11.59,11.67,216800.0,3.6024,3.6273,3.6024,3.6273,216800.0
2005-03-01 10:50:00,11.68,11.69,11.63,11.67,600800.0,3.6304,3.6335,3.6149,3.6273,600800.0
2005-03-01 11:00:00,11.68,11.68,11.63,11.64,436400.0,3.6304,3.6304,3.6149,3.618,436400.0
2005-03-01 11:10:00,11.65,11.65,11.61,11.63,208000.0,3.6211,3.6211,3.6087,3.6149,208000.0
2005-03-01 11:20:00,11.63,11.65,11.62,11.63,284800.0,3.6149,3.6211,3.6118,3.6149,284800.0
2005-03-01 11:30:00,11.63,11.69,11.62,11.68,244000.0,3.6149,3.6335,3.6118,3.6304,244000.0
2005-03-01 11:40:00,11.68,11.68,11.65,11.67,105600.0,3.6304,3.6304,3.6211,3.6273,105600.0
2005-03-01 11:50:00,11.67,11.73,11.66,11.7,212000.0,3.6273,3.646,3.6242,3.6366,212000.0
2005-03-01 12:00:00,11.7,11.7,11.66,11.66,151200.0,3.6366,3.6366,3.6242,3.6242,151200.0
2005-03-01 12:10:00,11.66,11.67,11.64,11.65,144000.0,3.6242,3.6273,3.618,3.6211,144000.0
2005-03-01 12:20:00,11.64,11.67,11.64,11.65,143200.0,3.618,3.6273,3.618,3.6211,143200.0
2005-03-01 12:30:00,11.65,11.67,11.64,11.65,88000.0,3.6211,3.6273,3.618,3.6211,88000.0
2005-03-01 12:40:00,11.65,11.66,11.63,11.65,184000.0,3.6211,3.6242,3.6149,3.6211,184000.0
2005-03-01 12:50:00,11.65,11.7,11.64,11.69,162800.0,3.6211,3.6366,3.618,3.6335,162800.0
2005-03-01 13:00:00,11.69,11.71,11.68,11.69,136400.0,3.6335,3.6397,3.6304,3.6335,136400.0
2005-03-01 13:10:00,11.68,11.7,11.67,11.67,102800.0,3.6304,3.6366,3.6273,3.6273,102800.0
2005-03-01 13:20:00,11.67,11.68,11.63,11.64,171600.0,3.6273,3.6304,3.6149,3.618,171600.0
2005-03-01 13:30:00,11.63,11.63,11.6,11.63,217600.0,3.6149,3.6149,3.6055,3.6149,217600.0
2005-03-01 13:40:00,11.63,11.65,11.6,11.65,144000.0,3.6149,3.6211,3.6055,3.6211,144000.0
2005-03-01 13:50:00,11.64,11.7,11.64,11.69,200800.0,3.618,3.6366,3.618,3.6335,200800.0
2005-03-01 14:00:00,11.69,11.71,11.68,11.68,150800.0,3.6335,3.6397,3.6304,3.6304,150800.0
2005-03-01 14:10:00,11.68,11.69,11.65,11.68,122800.0,3.6304,3.6335,3.6211,3.6304,122800.0
2005-03-01 14:20:00,11.67,11.67,11.64,11.65,140400.0,3.6273,3.6273,3.618,3.6211,140400.0
2005-03-01 14:30:00,11.65,11.68,11.64,11.64,239200.0,3.6211,3.6304,3.618,3.618,239200.0
2005-03-01 14:40:00,11.64,11.67,11.64,11.66,165600.0,3.618,3.6273,3.618,3.6242,165600.0
2005-03-01 14:50:00,11.65,11.66,11.63,11.65,138000.0,3.6211,3.6242,3.6149,3.6211,138000.0
2005-03-01 15:00:00,11.65,11.66,11.64,11.66,259600.0,3.6211,3.6242,3.618,3.6242,259600.0
2005-03-01 15:10:00,11.66,11.66,11.65,11.66,141600.0,3.6242,3.6242,3.6211,3.6242,141600.0
2005-03-01 15:20:00,11.66,11.66,11.62,11.62,347600.0,3.6242,3.6242,3.6118,3.6118,347600.0
2005-03-01 15:30:00,11.62,11.65,11.62,11.65,275600.0,3.6118,3.6211,3.6118,3.6211,275600.0
2005-03-01 15:40:00,11.65,11.65,11.63,11.64,331600.0,3.6211,3.6211,3.6149,3.618,331600.0
2005-03-01 15:50:00,11.65,11.65,11.61,11.62,764400.0,3.6211,3.6211,3.6087,3.6118,764400.0
2005-03-02 09:30:00,11.4,11.5,11.4,11.49,643600.0,3.5434,3.5745,3.5434,3.5714,643600.0
2005-03-02 09:40:00,11.5,11.59,11.46,11.57,372000.0,3.5745,3.6024,3.562,3.5962,372000.0
2005-03-02 09:50:00,11.59,11.69,11.59,11.69,431200.0,3.6024,3.6335,3.6024,3.6335,431200.0
2005-03-02 10:00:00,11.69,11.7,11.64,11.65,484800.0,3.6335,3.6366,3.618,3.6211,484800.0
2005-03-02 10:10:00,11.65,11.65,11.61,11.61,214800.0,3.6211,3.6211,3.6087,3.6087,214800.0
2005-03-02 10:20:00,11.61,11.63,11.58,11.6,380800.0,3.6087,3.6149,3.5993,3.6055,380800.0
2005-03-02 10:30:00,11.61,11.66,11.59,11.61,283600.0,3.6087,3.6242,3.6024,3.6087,283600.0
2005-03-02 10:40:00,11.63,11.63,11.6,11.6,196000.0,3.6149,3.6149,3.6055,3.6055,196000.0
2005-03-02 10:50:00,11.6,11.6,11.59,11.6,257200.0,3.6055,3.6055,3.6024,3.6055,257200.0
2005-03-02 11:00:00,11.6,11.62,11.59,11.61,415600.0,3.6055,3.6118,3.6024,3.6087,415600.0
2005-03-02 11:10:00,11.61,11.7,11.61,11.7,230800.0,3.6087,3.6366,3.6087,3.6366,230800.0
2005-03-02 11:20:00,11.7,11.76,11.7,11.76,440800.0,3.6366,3.6553,3.6366,3.6553,440800.0
2005-03-02 11:30:00,11.76,11.81,11.76,11.79,319200.0,3.6553,3.6708,3.6553,3.6646,319200.0
2005-03-02 11:40:00,11.78,11.85,11.78,11.83,258400.0,3.6615,3.6833,3.6615,3.677,258400.0
2005-03-02 11:50:00,11.83,11.9,11.83,11.9,237600.0,3.677,3.6988,3.677,3.6988,237600.0
2005-03-02 12:00:00,11.92,11.94,11.91,11.92,212800.0,3.705,3.7112,3.7019,3.705,212800.0
2005-03-02 12:10:00,11.92,11.92,11.87,11.87,165600.0,3.705,3.705,3.6895,3.6895,165600.0
2005-03-02 12:20:00,11.87,11.88,11.85,11.87,108000.0,3.6895,3.6926,3.6833,3.6895,108000.0
2005-03-02 12:30:00,11.87,11.87,11.83,11.83,126800.0,3.6895,3.6895,3.677,3.677,126800.0
2005-03-02 12:40:00,11.83,11.84,11.81,11.84,118800.0,3.677,3.6801,3.6708,3.6801,118800.0
2005-03-02 12:50:00,11.84,11.84,11.82,11.82,37600.0,3.6801,3.6801,3.6739,3.6739,37600.0
2005-03-02 13:00:00,11.82,11.85,11.81,11.85,175200.0,3.6739,3.6833,3.6708,3.6833,175200.0
2005-03-02 13:10:00,11.85,11.88,11.85,11.86,158800.0,3.6833,3.6926,3.6833,3.6864,158800.0
2005-03-02 13:20:00,11.86,11.86,11.86,11.86,161200.0,3.6864,3.6864,3.6864,3.6864,161200.0
2005-03-02 13:30:00,11.86,11.87,11.86,11.86,36800.0,3.6864,3.6895,3.6864,3.6864,36800.0
2005-03-02 13:40:00,11.86,11.87,11.84,11.86,281200.0,3.6864,3.6895,3.6801,3.6864,281200.0
2005-03-02 13:50:00,11.86,11.86,11.82,11.84,306000.0,3.6864,3.6864,3.6739,3.6801,306000.0
2005-03-02 14:00:00,11.84,11.87,11.83,11.86,364000.0,3.6801,3.6895,3.677,3.6864,364000.0
2005-03-02 14:10:00,11.86,11.86,11.84,11.84,87200.0,3.6864,3.6864,3.6801,3.6801,87200.0
2005-03-02 14:20:00,11.83,11.88,11.83,11.88,108800.0,3.677,3.6926,3.677,3.6926,108800.0
2005-03-02 14:30:00,11.89,11.89,11.83,11.87,140400.0,3.6957,3.6957,3.677,3.6895,140400.0
2005-03-02 14:40:00,11.86,11.87,11.83,11.83,117600.0,3.6864,3.6895,3.677,3.677,117600.0
2005-03-02 14:50:00,11.83,11.84,11.82,11.84,137600.0,3.677,3.6801,3.6739,3.6801,137600.0
2005-03-02 15:00:00,11.84,11.84,11.83,11.83,177200.0,3.6801,3.6801,3.677,3.677,177200.0
2005-03-02 15:10:00,11.84,11.9,11.83,11.89,139200.0,3.6801,3.6988,3.677,3.6957,139200.0
2005-03-02 15:20:00,11.89,11.9,11.88,11.9,152800.0,3.6957,3.6988,3.6926,3.6988,152800.0
2005-03-02 15:30:00,11.91,11.93,11.9,11.92,132800.0,3.7019,3.7081,3.6988,3.705,132800.0
2005-03-02 15:40:00,11.92,11.96,11.92,11.93,266400.0,3.705,3.7174,3.705,3.7081,266400.0
2005-03-02 15:50:00,11.93,11.94,11.91,11.92,282800.0,3.7081,3.7112,3.7019,3.705,282800.0
2005-03-03 09:30:00,12.13,12.16,12.12,12.15,294800.0,3.7703,3.7796,3.7672,3.7765,294800.0
2005-03-03 09:40:00,12.16,12.21,12.15,12.21,367600.0,3.7796,3.7951,3.7765,3.7951,367600.0
2005-03-03 09:50:00,12.21,12.21,12.19,12.19,170400.0,3.7951,3.7951,3.7889,3.7889,170400.0
2005-03-03 10:00:00,12.19,12.19,12.16,12.17,677200.0,3.7889,3.7889,3.7796,3.7827,677200.0
2005-03-03 10:10:00,12.17,12.19,12.17,12.19,641600.0,3.7827,3.7889,3.7827,3.7889,641600.0
2005-03-03 10:20:00,12.19,12.19,12.11,12.12,214800.0,3.7889,3.7889,3.7641,3.7672,214800.0
2005-03-03 10:30:00,12.12,12.12,12.09,12.09,285600.0,3.7672,3.7672,3.7578,3.7578,285600.0
2005-03-03 10:40:00,12.09,12.09,12.02,12.05,298800.0,3.7578,3.7578,3.7361,3.7454,298800.0
2005-03-03 10:50:00,12.04,12.11,12.04,12.11,848800.0,3.7423,3.7641,3.7423,3.7641,848800.0
2005-03-03 11:00:00,12.11,12.12,12.09,12.09,122400.0,3.7641,3.7672,3.7578,3.7578,122400.0
2005-03-03 11:10:00,12.09,12.11,12.09,12.09,80400.0,3.7578,3.7641,3.7578,3.7578,80400.0
2005-03-03 11:20:00,12.09,12.1,12.08,12.08,397200.0,3.7578,3.761,3.7547,3.7547,397200.0
2005-03-03 11:30:00,12.08,12.09,12.05,12.06,116800.0,3.7547,3.7578,3.7454,3.7485,116800.0
2005-03-03 11:40:00,12.06,12.08,12.06,12.07,50400.0,3.7485,3.7547,3.7485,3.7516,50400.0
2005-03-03 11:50:00,12.07,12.07,12.01,12.01,192000.0,3.7516,3.7516,3.733,3.733,192000.0
2005-03-03 12:00:00,12.0,12.03,12.0,12.02,304000.0,3.7299,3.7392,3.7299,3.7361,304000.0
2005-03-03 12:10:00,12.02,12.05,12.01,12.03,552000.0,3.7361,3.7454,3.733,3.7392,552000.0
2005-03-03 12:20:00,12.03,12.03,12.0,12.0,156000.0,3.7392,3.7392,3.7299,3.7299,156000.0
2005-03-03 12:30:00,12.0,12.02,11.98,12.01,200800.0,3.7299,3.7361,3.7237,3.733,200800.0
2005-03-03 12:40:00,12.01,12.01,11.98,11.99,246800.0,3.733,3.733,3.7237,3.7268,246800.0
2005-03-03 12:50:00,11.98,11.99,11.98,11.99,46000.0,3.7237,3.7268,3.7237,3.7268,46000.0
2005-03-03 13:00:00,11.99,11.99,11.96,11.97,145200.0,3.7268,3.7268,3.7174,3.7206,145200.0
2005-03-03 13:10:00,11.96,11.97,11.95,11.97,128000.0,3.7174,3.7206,3.7143,3.7206,128000.0
2005-03-03 13:20:00,11.97,11.99,11.96,11.96,206400.0,3.7206,3.7268,3.7174,3.7174,206400.0
2005-03-03 13:30:00,11.96,12.01,11.96,12.01,188400.0,3.7174,3.733,3.7174,3.733,188400.0
2005-03-03 13:40:00,12.01,12.06,12.01,12.04,136000.0,3.733,3.7485,3.733,3.7423,136000.0
2005-03-03 13:50:00,12.04,12.05,12.01,12.04,126800.0,3.7423,3.7454,3.733,3.7423,126800.0
2005-03-03 14:00:00,12.04,12.04,12.02,12.03,82800.0,3.7423,3.7423,3.7361,3.7392,82800.0
2005-03-03 14:10:00,12.02,12.04,12.0,12.02,328800.0,3.7361,3.7423,3.7299,3.7361,328800.0
2005-03-03 14:20:00,12.02,12.05,12.02,12.02,148800.0,3.7361,3.7454,3.7361,3.7361,148800.0
2005-03-03 14:30:00,12.03,12.04,12.01,12.01,34000.0,3.7392,3.7423,3.733,3.733,34000.0
2005-03-03 14:40:00,12.01,12.03,12.0,12.0,106400.0,3.733,3.7392,3.7299,3.7299,106400.0
2005-03-03 14:50:00,12.0,12.03,12.0,12.03,176000.0,3.7299,3.7392,3.7299,3.7392,176000.0
2005-03-03 15:00:00,12.02,12.04,12.02,12.04,74800.0,3.7361,3.7423,3.7361,3.7423,74800.0
2005-03-03 15:10:00,12.04,12.04,12.0,12.01,353200.0,3.7423,3.7423,3.7299,3.733,353200.0
2005-03-03 15:20:00,12.01,12.03,12.0,12.03,154800.0,3.733,3.7392,3.7299,3.7392,154800.0
2005-03-03 15:30:00,12.03,12.03,12.01,12.01,154000.0,3.7392,3.7392,3.733,3.733,154000.0
2005-03-03 15:40:00,12.02,12.04,12.02,12.03,216000.0,3.7361,3.7423,3.7361,3.7392,216000.0
2005-03-03 15:50:00,12.03,12.04,12.0,12.02,295600.0,3.7392,3.7423,3.7299,3.7361,295600.0
2005-03-04 09:30:00,12.25,12.3,12.21,12.22,711200.0,3.8076,3.8231,3.7951,3.7983,711200.0
2005-03-04 09:40:00,12.21,12.24,12.2,12.22,352800.0,3.7951,3.8045,3.792,3.7983,352800.0
2005-03-04 09:50:00,12.22,12.25,12.22,12.22,201600.0,3.7983,3.8076,3.7983,3.7983,201600.0
2005-03-04 10:00:00,12.23,12.3,12.22,12.29,438800.0,3.8014,3.8231,3.7983,3.82,438800.0
2005-03-04 10:10:00,12.28,12.29,12.25,12.25,364800.0,3.8169,3.82,3.8076,3.8076,364800.0
2005-03-04 10:20:00,12.25,12.3,12.25,12.3,154400.0,3.8076,3.8231,3.8076,3.8231,154400.0
2005-03-04 10:30:00,12.3,12.33,12.29,12.3,280000.0,3.8231,3.8324,3.82,3.8231,280000.0
2005-03-04 10:40:00,12.3,12.35,12.3,12.35,335600.0,3.8231,3.8387,3.8231,3.8387,335600.0
2005-03-04 10:50:00,12.35,12.35,12.31,12.33,78800.0,3.8387,3.8387,3.8262,3.8324,78800.0
2005-03-04 11:00:00,12.35,12.35,12.33,12.34,110400.0,3.8387,3.8387,3.8324,3.8356,110400.0
2005-03-04 11:10:00,12.34,12.38,12.33,12.37,125600.0,3.8356,3.848,3.8324,3.8449,125600.0
2005-03-04 11:20:00,12.37,12.37,12.35,12.37,140000.0,3.8449,3.8449,3.8387,3.8449,140000.0
2005-03-04 11:30:00,12.37,12.41,12.37,12.41,126800.0,3.8449,3.8573,3.8449,3.8573,126800.0
2005-03-04 11:40:00,12.41,12.44,12.41,12.42,84000.0,3.8573,3.8666,3.8573,3.8604,84000.0
2005-03-04 11:50:00,12.42,12.43,12.42,12.43,144000.0,3.8604,3.8635,3.8604,3.8635,144000.0
2005-03-04 12:00:00,12.43,12.46,12.43,12.46,122400.0,3.8635,3.8729,3.8635,3.8729,122400.0
2005-03-04 12:10:00,12.46,12.47,12.45,12.45,159600.0,3.8729,3.876,3.8697,3.8697,159600.0
2005-03-04 12:20:00,12.45,12.49,12.45,12.47,135200.0,3.8697,3.8822,3.8697,3.876,135200.0
2005-03-04 12:30:00,12.48,12.48,12.45,12.45,49600.0,3.8791,3.8791,3.8697,3.8697,49600.0
2005-03-04 12:40:00,12.46,12.46,12.43,12.43,60400.0,3.8729,3.8729,3.8635,3.8635,60400.0
2005-03-04 12:50:00,12.43,12.44,12.42,12.43,111200.0,3.8635,3.8666,3.8604,3.8635,111200.0
2005-03-04 13:00:00,12.43,12.43,12.42,12.43,86000.0,3.8635,3.8635,3.8604,3.8635,86000.0
2005-03-04 13:10:00,12.43,12.43,12.4,12.42,520000.0,3.8635,3.8635,3.8542,3.8604,520000.0
2005-03-04 13:20:00,12.41,12.42,12.38,12.39,116000.0,3.8573,3.8604,3.848,3.8511,116000.0
2005-03-04 13:30:00,12.39,12.41,12.39,12.4,126400.0,3.8511,3.8573,3.8511,3.8542,126400.0
2005-03-04 13:40:00,12.41,12.41,12.39,12.4,63200.0,3.8573,3.8573,3.8511,3.8542,63200.0
2005-03-04 13:50:00,12.4,12.4,12.38,12.4,218400.0,3.8542,3.8542,3.848,3.8542,218400.0
2005-03-04 14:00:00,12.4,12.4,12.38,12.4,240800.0,3.8542,3.8542,3.848,3.8542,240800.0
2005-03-04 14:10:00,12.4,12.4,12.37,12.38,194800.0,3.8542,3.8542,3.8449,3.848,194800.0
2005-03-04 14:20:00,12.38,12.4,12.38,12.39,22800.0,3.848,3.8542,3.848,3.8511,22800.0
2005-03-04 14:30:00,12.39,12.42,12.39,12.4,64400.0,3.8511,3.8604,3.8511,3.8542,64400.0
2005-03-04 14:40:00,12.4,12.42,12.4,12.42,33600.0,3.8542,3.8604,3.8542,3.8604,33600.0
2005-03-04 14:50:00,12.41,12.41,12.35,12.35,160800.0,3.8573,3.8573,3.8387,3.8387,160800.0
2005-03-04 15:00:00,12.34,12.36,12.33,12.35,113600.0,3.8356,3.8418,3.8324,3.8387,113600.0
2005-03-04 15:10:00,12.35,12.38,12.35,12.38,75600.0,3.8387,3.848,3.8387,3.848,75600.0
2005-03-04 15:20:00,12.38,12.38,12.36,12.37,71200.0,3.848,3.848,3.8418,3.8449,71200.0
2005-03-04 15:30:00,12.37,12.38,12.36,12.36,106800.0,3.8449,3.848,3.8418,3.8418,106800.0
2005-03-04 15:40:00,12.36,12.38,12.34,12.34,391200.0,3.8418,3.848,3.8356,3.8356,391200.0
2005-03-04 15:50:00,12.36,12.4,12.36,12.38,204800.0,3.8418,3.8542,3.8418,3.848,204800.0
2005-03-07 09:30:00,12.4,12.45,12.4,12.43,426000.0,3.8542,3.8697,3.8542,3.8635,426000.0
2005-03-07 09:40:00,12.44,12.48,12.43,12.44,307600.0,3.8666,3.8791,3.8635,3.8666,307600.0
2005-03-07 09:50:00,12.44,12.49,12.42,12.48,281200.0,3.8666,3.8822,3.8604,3.8791,281200.0
2005-03-07 10:00:00,12.49,12.5,12.44,12.44,303600.0,3.8822,3.8853,3.8666,3.8666,303600.0
2005-03-07 10:10:00,12.44,12.46,12.42,12.44,208400.0,3.8666,3.8729,3.8604,3.8666,208400.0
2005-03-07 10:20:00,12.44,12.44,12.41,12.41,179600.0,3.8666,3.8666,3.8573,3.8573,179600.0
2005-03-07 10:30:00,12.41,12.43,12.41,12.42,489200.0,3.8573,3.8635,3.8573,3.8604,489200.0
2005-03-07 10:40:00,12.42,12.43,12.39,12.4,194800.0,3.8604,3.8635,3.8511,3.8542,194800.0
2005-03-07 10:50:00,12.4,12.4,12.38,12.38,166800.0,3.8542,3.8542,3.848,3.848,166800.0
2005-03-07 11:00:00,12.39,12.39,12.38,12.38,1462400.0,3.8511,3.8511,3.848,3.848,1462400.0
2005-03-07 11:10:00,12.38,12.38,12.32,12.33,160400.0,3.848,3.848,3.8293,3.8324,160400.0
2005-03-07 11:20:00,12.33,12.33,12.3,12.3,100400.0,3.8324,3.8324,3.8231,3.8231,100400.0
2005-03-07 11:30:00,12.3,12.3,12.24,12.25,199200.0,3.8231,3.8231,3.8045,3.8076,199200.0
2005-03-07 11:40:00,12.25,12.3,12.25,12.3,160400.0,3.8076,3.8231,3.8076,3.8231,160400.0
2005-03-07 11:50:00,12.3,12.3,12.28,12.29,98000.0,3.8231,3.8231,3.8169,3.82,98000.0
2005-03-07 12:00:00,12.29,12.29,12.28,12.28,86000.0,3.82,3.82,3.8169,3.8169,86000.0
2005-03-07 12:10:00,12.28,12.29,12.28,12.28,77600.0,3.8169,3.82,3.8169,3.8169,77600.0
2005-03-07 12:20:00,12.28,12.29,12.28,12.28,63200.0,3.8169,3.82,3.8169,3.8169,63200.0
2005-03-07 12:30:00,12.28,12.29,12.28,12.28,58800.0,3.8169,3.82,3.8169,3.8169,58800.0
2005-03-07 12:40:00,12.28,12.28,12.24,12.26,258000.0,3.8169,3.8169,3.8045,3.8107,258000.0
2005-03-07 12:50:00,12.25,12.26,12.25,12.25,183600.0,3.8076,3.8107,3.8076,3.8076,183600.0
2005-03-07 13:00:00,12.25,12.28,12.25,12.27,279200.0,3.8076,3.8169,3.8076,3.8138,279200.0
2005-03-07 13:10:00,12.27,12.28,12.27,12.27,136000.0,3.8138,3.8169,3.8138,3.8138,136000.0
2005-03-07 13:20:00,12.27,12.31,12.27,12.28,95600.0,3.8138,3.8262,3.8138,3.8169,95600.0
2005-03-07 13:30:00,12.29,12.29,12.28,12.28,88800.0,3.82,3.82,3.8169,3.8169,88800.0
2005-03-07 13:40:00,12.28,12.29,12.27,12.29,138400.0,3.8169,3.82,3.8138,3.82,138400.0
2005-03-07 13:50:00,12.29,12.43,12.28,12.3,171200.0,3.82,3.8635,3.8169,3.8231,171200.0
2005-03-07 14:00:00,12.29,12.29,12.28,12.28,52800.0,3.82,3.82,3.8169,3.8169,52800.0
2005-03-07 14:10:00,12.28,12.3,12.28,12.29,41200.0,3.8169,3.8231,3.8169,3.82,41200.0
2005-03-07 14:20:00,12.29,12.3,12.28,12.28,98400.0,3.82,3.8231,3.8169,3.8169,98400.0
2005-03-07 14:30:00,12.28,12.29,12.28,12.28,184800.0,3.8169,3.82,3.8169,3.8169,184800.0
2005-03-07 14:40:00,12.28,12.31,12.28,12.29,50000.0,3.8169,3.8262,3.8169,3.82,50000.0
2005-03-07 14:50:00,12.29,12.29,12.28,12.28,102000.0,3.82,3.82,3.8169,3.8169,102000.0
2005-03-07 15:00:00,12.28,12.28,12.27,12.27,156800.0,3.8169,3.8169,3.8138,3.8138,156800.0
2005-03-07 15:10:00,12.27,12.29,12.27,12.29,42000.0,3.8138,3.82,3.8138,3.82,42000.0
2005-03-07 15:20:00,12.29,12.32,12.27,12.29,152800.0,3.82,3.8293,3.8138,3.82,152800.0
2005-03-07 15:30:00,12.29,12.3,12.28,12.29,110400.0,3.82,3.8231,3.8169,3.82,110400.0
2005-03-07 15:40:00,12.3,12.31,12.29,12.31,100400.0,3.8231,3.8262,3.82,3.8262,100400.0
2005-03-07 15:50:00,12.31,12.31,12.28,12.29,158400.0,3.8262,3.8262,3.8169,3.82,158400.0
2005-03-08 09:30:00,12.21,12.21,12.15,12.18,296400.0,3.7951,3.7951,3.7765,3.7858,296400.0
2005-03-08 09:40:00,12.18,12.24,12.18,12.2,255600.0,3.7858,3.8045,3.7858,3.792,255600.0
2005-03-08 09:50:00,12.2,12.22,12.19,12.2,546800.0,3.792,3.7983,3.7889,3.792,546800.0
2005-03-08 10:00:00,12.2,12.21,12.17,12.19,390400.0,3.792,3.7951,3.7827,3.7889,390400.0
2005-03-08 10:10:00,12.19,12.2,12.18,12.2,155200.0,3.7889,3.792,3.7858,3.792,155200.0
2005-03-08 10:20:00,12.2,12.2,12.18,12.18,172800.0,3.792,3.792,3.7858,3.7858,172800.0
2005-03-08 10:30:00,12.18,12.18,12.16,12.16,130000.0,3.7858,3.7858,3.7796,3.7796,130000.0
2005-03-08 10:40:00,12.16,12.17,12.1,12.13,532000.0,3.7796,3.7827,3.761,3.7703,532000.0
2005-03-08 10:50:00,12.13,12.13,12.1,12.1,474000.0,3.7703,3.7703,3.761,3.761,474000.0
2005-03-08 11:00:00,12.1,12.11,12.09,12.11,241600.0,3.761,3.7641,3.7578,3.7641,241600.0
2005-03-08 11:10:00,12.11,12.11,12.1,12.11,333600.0,3.7641,3.7641,3.761,3.7641,333600.0
2005-03-08 11:20:00,12.11,12.13,12.1,12.13,300800.0,3.7641,3.7703,3.761,3.7703,300800.0
2005-03-08 11:30:00,12.13,12.15,12.12,12.13,135200.0,3.7703,3.7765,3.7672,3.7703,135200.0
2005-03-08 11:40:00,12.13,12.15,12.12,12.14,26400.0,3.7703,3.7765,3.7672,3.7734,26400.0
2005-03-08 11:50:00,12.14,12.15,12.13,12.13,124800.0,3.7734,3.7765,3.7703,3.7703,124800.0
2005-03-08 12:00:00,12.13,12.22,12.13,12.13,120400.0,3.7703,3.7983,3.7703,3.7703,120400.0
2005-03-08 12:10:00,12.13,12.13,12.13,12.13,91600.0,3.7703,3.7703,3.7703,3.7703,91600.0
2005-03-08 12:20:00,12.13,12.14,12.12,12.12,56000.0,3.7703,3.7734,3.7672,3.7672,56000.0
2005-03-08 12:30:00,12.12,12.13,12.12,12.12,18800.0,3.7672,3.7703,3.7672,3.7672,18800.0
2005-03-08 12:40:00,12.12,12.13,12.12,12.13,55200.0,3.7672,3.7703,3.7672,3.7703,55200.0
2005-03-08 12:50:00,12.13,12.13,12.13,12.13,62800.0,3.7703,3.7703,3.7703,3.7703,62800.0
2005-03-08 13:00:00,12.13,12.15,12.13,12.14,59200.0,3.7703,3.7765,3.7703,3.7734,59200.0
2005-03-08 13:10:00,12.14,12.15,12.14,12.15,37200.0,3.7734,3.7765,3.7734,3.7765,37200.0
2005-03-08 13:20:00,12.15,12.18,12.15,12.17,124800.0,3.7765,3.7858,3.7765,3.7827,124800.0
2005-03-08 13:30:00,12.17,12.17,12.15,12.15,42400.0,3.7827,3.7827,3.7765,3.7765,42400.0
2005-03-08 13:40:00,12.15,12.15,12.13,12.14,86800.0,3.7765,3.7765,3.7703,3.7734,86800.0
2005-03-08 13:50:00,12.15,12.15,12.12,12.13,36000.0,3.7765,3.7765,3.7672,3.7703,36000.0
2005-03-08 14:00:00,12.13,12.14,12.12,12.13,37200.0,3.7703,3.7734,3.7672,3.7703,37200.0
2005-03-08 14:10:00,12.13,12.13,12.12,12.13,3645600.0,3.7703,3.7703,3.7672,3.7703,3645600.0
2005-03-08 14:20:00,12.13,12.14,12.13,12.13,59200.0,3.7703,3.7734,3.7703,3.7703,59200.0
2005-03-08 14:30:00,12.13,12.13,12.12,12.13,29200.0,3.7703,3.7703,3.7672,3.7703,29200.0
2005-03-08 14:40:00,12.13,12.15,12.12,12.13,122400.0,3.7703,3.7765,3.7672,3.7703,122400.0
2005-03-08 14:50:00,12.13,12.15,12.13,12.14,27200.0,3.7703,3.7765,3.7703,3.7734,27200.0
2005-03-08 15:00:00,12.13,12.15,12.12,12.13,38000.0,3.7703,3.7765,3.7672,3.7703,38000.0
2005-03-08 15:10:00,12.13,12.15,12.13,12.15,83600.0,3.7703,3.7765,3.7703,3.7765,83600.0
2005-03-08 15:20:00,12.15,12.15,12.13,12.13,60400.0,3.7765,3.7765,3.7703,3.7703,60400.0
2005-03-08 15:30:00,12.13,12.13,12.12,12.13,292000.0,3.7703,3.7703,3.7672,3.7703,292000.0
2005-03-08 15:40:00,12.12,12.12,12.1,12.11,103600.0,3.7672,3.7672,3.761,3.7641,103600.0
2005-03-08 15:50:00,12.11,12.11,12.09,12.11,132800.0,3.7641,3.7641,3.7578,3.7641,132800.0
2005-03-09 09:30:00,12.04,12.06,12.03,12.03,337600.0,3.7423,3.7485,3.7392,3.7392,337600.0
2005-03-09 09:40:00,12.03,12.05,12.03,12.04,174800.0,3.7392,3.7454,3.7392,3.7423,174800.0
2005-03-09 09:50:00,12.04,12.05,12.02,12.04,223200.0,3.7423,3.7454,3.7361,3.7423,223200.0
2005-03-09 10:00:00,12.04,12.04,12.03,12.04,118000.0,3.7423,3.7423,3.7392,3.7423,118000.0
2005-03-09 10:10:00,12.04,12.05,12.02,12.02,168800.0,3.7423,3.7454,3.7361,3.7361,168800.0
2005-03-09 10:20:00,12.03,12.06,12.02,12.06,223200.0,3.7392,3.7485,3.7361,3.7485,223200.0
2005-03-09 10:30:00,12.06,12.06,12.02,12.04,200000.0,3.7485,3.7485,3.7361,3.7423,200000.0
2005-03-09 10:40:00,12.03,12.04,12.01,12.03,227200.0,3.7392,3.7423,3.733,3.7392,227200.0
2005-03-09 10:50:00,12.03,12.05,12.03,12.05,92400.0,3.7392,3.7454,3.7392,3.7454,92400.0
2005-03-09 11:00:00,12.04,12.08,12.04,12.08,198000.0,3.7423,3.7547,3.7423,3.7547,198000.0
2005-03-09 11:10:00,12.1,12.18,12.09,12.14,204800.0,3.761,3.7858,3.7578,3.7734,204800.0
2005-03-09 11:20:00,12.14,12.15,12.09,12.1,70000.0,3.7734,3.7765,3.7578,3.761,70000.0
2005-03-09 11:30:00,12.1,12.12,12.09,12.12,58400.0,3.761,3.7672,3.7578,3.7672,58400.0
2005-03-09 11:40:00,12.12,12.13,12.11,12.12,500800.0,3.7672,3.7703,3.7641,3.7672,500800.0
2005-03-09 11:50:00,12.12,12.13,12.12,12.13,223200.0,3.7672,3.7703,3.7672,3.7703,223200.0
2005-03-09 12:00:00,12.13,12.13,12.12,12.13,37600.0,3.7703,3.7703,3.7672,3.7703,37600.0
2005-03-09 12:10:00,12.13,12.13,12.11,12.11,35200.0,3.7703,3.7703,3.7641,3.7641,35200.0
2005-03-09 12:20:00,12.11,12.13,12.11,12.12,56000.0,3.7641,3.7703,3.7641,3.7672,56000.0
2005-03-09 12:30:00,12.12,12.13,12.12,12.13,92000.0,3.7672,3.7703,3.7672,3.7703,92000.0
2005-03-09 12:40:00,12.13,12.15,12.11,12.15,96000.0,3.7703,3.7765,3.7641,3.7765,96000.0
2005-03-09 12:50:00,12.15,12.16,12.13,12.14,78400.0,3.7765,3.7796,3.7703,3.7734,78400.0
2005-03-09 13:00:00,12.15,12.18,12.15,12.16,58800.0,3.7765,3.7858,3.7765,3.7796,58800.0
2005-03-09 13:10:00,12.16,12.17,12.14,12.14,34400.0,3.7796,3.7827,3.7734,3.7734,34400.0
2005-03-09 13:20:00,12.14,12.16,12.14,12.15,34000.0,3.7734,3.7796,3.7734,3.7765,34000.0
2005-03-09 13:30:00,12.15,12.18,12.14,12.14,77600.0,3.7765,3.7858,3.7734,3.7734,77600.0
2005-03-09 13:40:00,12.15,12.15,12.13,12.13,54400.0,3.7765,3.7765,3.7703,3.7703,54400.0
2005-03-09 13:50:00,12.13,12.14,12.1,12.12,62800.0,3.7703,3.7734,3.761,3.7672,62800.0
2005-03-09 14:00:00,12.12,12.12,12.1,12.1,88400.0,3.7672,3.7672,3.761,3.761,88400.0
2005-03-09 14:10:00,12.11,12.11,12.09,12.1,50800.0,3.7641,3.7641,3.7578,3.761,50800.0
2005-03-09 14:20:00,12.1,12.1,12.04,12.05,188800.0,3.761,3.761,3.7423,3.7454,188800.0
2005-03-09 14:30:00,12.04,12.04,11.99,11.99,303600.0,3.7423,3.7423,3.7268,3.7268,303600.0
2005-03-09 14:40:00,12.0,12.01,11.97,11.98,368800.0,3.7299,3.733,3.7206,3.7237,368800.0
2005-03-09 14:50:00,11.98,12.0,11.98,11.99,82400.0,3.7237,3.7299,3.7237,3.7268,82400.0
2005-03-09 15:00:00,11.99,11.99,11.94,11.94,95600.0,3.7268,3.7268,3.7112,3.7112,95600.0
2005-03-09 15:10:00,11.94,11.95,11.9,11.91,251200.0,3.7112,3.7143,3.6988,3.7019,251200.0
2005-03-09 15:20:00,11.91,11.92,11.83,11.86,229200.0,3.7019,3.705,3.677,3.6864,229200.0
2005-03-09 15:30:00,11.86,11.86,11.81,11.81,164800.0,3.6864,3.6864,3.6708,3.6708,164800.0
2005-03-09 15:40:00,11.81,11.83,11.77,11.83,291600.0,3.6708,3.677,3.6584,3.677,291600.0
2005-03-09 15:50:00,11.83,11.83,11.74,11.76,344800.0,3.677,3.677,3.6491,3.6553,344800.0
2005-03-10 09:30:00,11.8,11.8,11.69,11.7,259600.0,3.6677,3.6677,3.6335,3.6366,259600.0
2005-03-10 09:40:00,11.69,11.7,11.62,11.62,377600.0,3.6335,3.6366,3.6118,3.6118,377600.0
2005-03-10 09:50:00,11.62,11.62,11.52,11.55,561200.0,3.6118,3.6118,3.5807,3.59,561200.0
2005-03-10 10:00:00,11.55,11.55,11.44,11.51,839200.0,3.59,3.59,3.5558,3.5776,839200.0
2005-03-10 10:10:00,11.51,11.55,11.46,11.46,293600.0,3.5776,3.59,3.562,3.562,293600.0
2005-03-10 10:20:00,11.46,11.49,11.41,11.43,260800.0,3.562,3.5714,3.5465,3.5527,260800.0
2005-03-10 10:30:00,11.44,11.45,11.39,11.45,226400.0,3.5558,3.5589,3.5403,3.5589,226400.0
2005-03-10 10:40:00,11.45,11.49,11.43,11.45,238000.0,3.5589,3.5714,3.5527,3.5589,238000.0
2005-03-10 10:50:00,11.45,11.47,11.44,11.44,132400.0,3.5589,3.5651,3.5558,3.5558,132400.0
2005-03-10 11:00:00,11.44,11.45,11.41,11.41,236800.0,3.5558,3.5589,3.5465,3.5465,236800.0
2005-03-10 11:10:00,11.41,11.41,11.35,11.37,144000.0,3.5465,3.5465,3.5278,3.5341,144000.0
2005-03-10 11:20:00,11.38,11.42,11.37,11.41,308400.0,3.5372,3.5496,3.5341,3.5465,308400.0
2005-03-10 11:30:00,11.41,11.42,11.36,11.36,93600.0,3.5465,3.5496,3.5309,3.5309,93600.0
2005-03-10 11:40:00,11.36,11.42,11.35,11.42,182800.0,3.5309,3.5496,3.5278,3.5496,182800.0
2005-03-10 11:50:00,11.41,11.46,11.41,11.46,221200.0,3.5465,3.562,3.5465,3.562,221200.0
2005-03-10 12:00:00,11.46,11.49,11.46,11.48,93200.0,3.562,3.5714,3.562,3.5682,93200.0
2005-03-10 12:10:00,11.48,11.57,11.48,11.56,186800.0,3.5682,3.5962,3.5682,3.5931,186800.0
2005-03-10 12:20:00,11.55,11.55,11.53,11.53,107600.0,3.59,3.59,3.5838,3.5838,107600.0
2005-03-10 12:30:00,11.53,11.53,11.51,11.53,69600.0,3.5838,3.5838,3.5776,3.5838,69600.0
2005-03-10 12:40:00,11.53,11.55,11.52,11.52,26800.0,3.5838,3.59,3.5807,3.5807,26800.0
2005-03-10 12:50:00,11.52,11.52,11.46,11.48,111200.0,3.5807,3.5807,3.562,3.5682,111200.0
2005-03-10 13:00:00,11.49,11.54,11.49,11.52,42400.0,3.5714,3.5869,3.5714,3.5807,42400.0
2005-03-10 13:10:00,11.51,11.51,11.44,11.44,81200.0,3.5776,3.5776,3.5558,3.5558,81200.0
2005-03-10 13:20:00,11.45,11.47,11.45,11.47,92800.0,3.5589,3.5651,3.5589,3.5651,92800.0
2005-03-10 13:30:00,11.49,11.49,11.47,11.48,80000.0,3.5714,3.5714,3.5651,3.5682,80000.0
2005-03-10 13:40:00,11.47,11.51,11.47,11.51,111200.0,3.5651,3.5776,3.5651,3.5776,111200.0
2005-03-10 13:50:00,11.51,11.51,11.47,11.49,40000.0,3.5776,3.5776,3.5651,3.5714,40000.0
2005-03-10 14:00:00,11.49,11.49,11.44,11.44,56800.0,3.5714,3.5714,3.5558,3.5558,56800.0
2005-03-10 14:10:00,11.44,11.45,11.43,11.44,102400.0,3.5558,3.5589,3.5527,3.5558,102400.0
2005-03-10 14:20:00,11.44,11.46,11.4,11.41,137200.0,3.5558,3.562,3.5434,3.5465,137200.0
2005-03-10 14:30:00,11.41,11.44,11.4,11.43,130800.0,3.5465,3.5558,3.5434,3.5527,130800.0
2005-03-10 14:40:00,11.43,11.44,11.41,11.44,84400.0,3.5527,3.5558,3.5465,3.5558,84400.0
2005-03-10 14:50:00,11.43,11.49,11.42,11.47,104400.0,3.5527,3.5714,3.5496,3.5651,104400.0
2005-03-10 15:00:00,11.47,11.5,11.46,11.47,297200.0,3.5651,3.5745,3.562,3.5651,297200.0
2005-03-10 15:10:00,11.46,11.49,11.45,11.47,76800.0,3.562,3.5714,3.5589,3.5651,76800.0
2005-03-10 15:20:00,11.47,11.49,11.4,11.4,217600.0,3.5651,3.5714,3.5434,3.5434,217600.0
2005-03-10 15:30:00,11.46,11.5,11.45,11.47,188800.0,3.562,3.5745,3.5589,3.5651,188800.0
2005-03-10 15:40:00,11.47,11.47,11.45,11.47,148000.0,3.5651,3.5651,3.5589,3.5651,148000.0
2005-03-10 15:50:00,11.46,11.47,11.45,11.45,260000.0,3.562,3.5651,3.5589,3.5589,260000.0
2005-03-11 09:30:00,11.54,11.61,11.54,11.6,179600.0,3.5869,3.6087,3.5869,3.6055,179600.0
2005-03-11 09:40:00,11.6,11.71,11.57,11.71,193200.0,3.6055,3.6397,3.5962,3.6397,193200.0
2005-03-11 09:50:00,11.71,11.73,11.63,11.64,200800.0,3.6397,3.646,3.6149,3.618,200800.0
2005-03-11 10:00:00,11.64,11.68,11.63,11.63,124800.0,3.618,3.6304,3.6149,3.6149,124800.0
2005-03-11 10:10:00,11.65,11.65,11.59,11.6,295600.0,3.6211,3.6211,3.6024,3.6055,295600.0
2005-03-11 10:20:00,11.59,11.6,11.55,11.58,124800.0,3.6024,3.6055,3.59,3.5993,124800.0
2005-03-11 10:30:00,11.56,11.58,11.55,11.55,114800.0,3.5931,3.5993,3.59,3.59,114800.0
2005-03-11 10:40:00,11.54,11.56,11.48,11.54,210800.0,3.5869,3.5931,3.5682,3.5869,210800.0
2005-03-11 10:50:00,11.54,11.54,11.49,11.5,235600.0,3.5869,3.5869,3.5714,3.5745,235600.0
2005-03-11 11:00:00,11.5,11.52,11.5,11.52,140800.0,3.5745,3.5807,3.5745,3.5807,140800.0
2005-03-11 11:10:00,11.52,11.55,11.5,11.55,164800.0,3.5807,3.59,3.5745,3.59,164800.0
2005-03-11 11:20:00,11.55,11.55,11.53,11.54,153200.0,3.59,3.59,3.5838,3.5869,153200.0
2005-03-11 11:30:00,11.54,11.54,11.52,11.53,121200.0,3.5869,3.5869,3.5807,3.5838,121200.0
2005-03-11 11:40:00,11.53,11.54,11.51,11.51,130800.0,3.5838,3.5869,3.5776,3.5776,130800.0
2005-03-11 11:50:00,11.52,11.53,11.51,11.52,139600.0,3.5807,3.5838,3.5776,3.5807,139600.0
2005-03-11 12:00:00,11.51,11.52,11.5,11.51,104400.0,3.5776,3.5807,3.5745,3.5776,104400.0
2005-03-11 12:10:00,11.51,11.53,11.5,11.51,98800.0,3.5776,3.5838,3.5745,3.5776,98800.0
2005-03-11 12:20:00,11.5,11.51,11.48,11.49,102000.0,3.5745,3.5776,3.5682,3.5714,102000.0
2005-03-11 12:30:00,11.49,11.51,11.49,11.5,70800.0,3.5714,3.5776,3.5714,3.5745,70800.0
2005-03-11 12:40:00,11.5,11.52,11.5,11.5,171200.0,3.5745,3.5807,3.5745,3.5745,171200.0
2005-03-11 12:50:00,11.49,11.51,11.49,11.49,8400.0,3.5714,3.5776,3.5714,3.5714,8400.0
2005-03-11 13:00:00,11.49,11.49,11.47,11.49,56800.0,3.5714,3.5714,3.5651,3.5714,56800.0
2005-03-11 13:10:00,11.49,11.49,11.47,11.47,69200.0,3.5714,3.5714,3.5651,3.5651,69200.0
2005-03-11 13:20:00,11.46,11.47,11.45,11.46,101600.0,3.562,3.5651,3.5589,3.562,101600.0
2005-03-11 13:30:00,11.46,11.46,11.41,11.42,152800.0,3.562,3.562,3.5465,3.5496,152800.0
2005-03-11 13:40:00,11.42,11.42,11.34,11.35,262400.0,3.5496,3.5496,3.5247,3.5278,262400.0
2005-03-11 13:50:00,11.35,11.37,11.34,11.34,125600.0,3.5278,3.5341,3.5247,3.5247,125600.0
2005-03-11 14:00:00,11.33,11.37,11.33,11.36,96800.0,3.5216,3.5341,3.5216,3.5309,96800.0
2005-03-11 14:10:00,11.36,11.4,11.36,11.38,56800.0,3.5309,3.5434,3.5309,3.5372,56800.0
2005-03-11 14:20:00,11.38,11.38,11.37,11.37,61600.0,3.5372,3.5372,3.5341,3.5341,61600.0
2005-03-11 14:30:00,11.37,11.37,11.35,11.35,59200.0,3.5341,3.5341,3.5278,3.5278,59200.0
2005-03-11 14:40:00,11.34,11.34,11.31,11.31,314000.0,3.5247,3.5247,3.5154,3.5154,314000.0
2005-03-11 14:50:00,11.31,11.34,11.28,11.33,414800.0,3.5154,3.5247,3.5061,3.5216,414800.0
2005-03-11 15:00:00,11.33,11.33,11.26,11.3,195200.0,3.5216,3.5216,3.4999,3.5123,195200.0
2005-03-11 15:10:00,11.3,11.31,11.3,11.31,101200.0,3.5123,3.5154,3.5123,3.5154,101200.0
2005-03-11 15:20:00,11.3,11.31,11.29,11.29,221200.0,3.5123,3.5154,3.5092,3.5092,221200.0
2005-03-11 15:30:00,11.29,11.3,11.28,11.3,226800.0,3.5092,3.5123,3.5061,3.5123,226800.0
2005-03-11 15:40:00,11.3,11.31,11.27,11.31,291600.0,3.5123,3.5154,3.503,3.5154,291600.0
2005-03-11 15:50:00,11.31,11.34,11.3,11.33,291600.0,3.5154,3.5247,3.5123,3.5216,291600.0
2005-03-14 09:30:00,11.25,11.25,11.14,11.14,728400.0,3.4968,3.4968,3.4626,3.4626,728400.0
2005-03-14 09:40:00,11.14,11.15,11.11,11.15,327200.0,3.4626,3.4657,3.4532,3.4657,327200.0
2005-03-14 09:50:00,11.15,11.18,11.14,11.15,398800.0,3.4657,3.475,3.4626,3.4657,398800.0
2005-03-14 10:00:00,11.15,11.19,11.13,11.19,312400.0,3.4657,3.4781,3.4595,3.4781,312400.0
2005-03-14 10:10:00,11.19,11.27,11.19,11.26,294800.0,3.4781,3.503,3.4781,3.4999,294800.0
2005-03-14 10:20:00,11.26,11.26,11.22,11.24,176400.0,3.4999,3.4999,3.4874,3.4936,176400.0
2005-03-14 10:30:00,11.24,11.25,11.21,11.24,132400.0,3.4936,3.4968,3.4843,3.4936,132400.0
2005-03-14 10:40:00,11.25,11.25,11.19,11.2,108800.0,3.4968,3.4968,3.4781,3.4812,108800.0
2005-03-14 10:50:00,11.2,11.21,11.19,11.21,159200.0,3.4812,3.4843,3.4781,3.4843,159200.0
2005-03-14 11:00:00,11.2,11.22,11.18,11.2,104000.0,3.4812,3.4874,3.475,3.4812,104000.0
2005-03-14 11:10:00,11.2,11.26,11.2,11.25,102400.0,3.4812,3.4999,3.4812,3.4968,102400.0
2005-03-14 11:20:00,11.25,11.31,11.25,11.29,231600.0,3.4968,3.5154,3.4968,3.5092,231600.0
2005-03-14 11:30:00,11.28,11.29,11.28,11.29,53200.0,3.5061,3.5092,3.5061,3.5092,53200.0
2005-03-14 11:40:00,11.28,11.28,11.23,11.23,57600.0,3.5061,3.5061,3.4905,3.4905,57600.0
2005-03-14 11:50:00,11.24,11.24,11.2,11.21,85200.0,3.4936,3.4936,3.4812,3.4843,85200.0
2005-03-14 12:00:00,11.22,11.22,11.2,11.2,120000.0,3.4874,3.4874,3.4812,3.4812,120000.0
2005-03-14 12:10:00,11.2,11.2,11.18,11.19,56400.0,3.4812,3.4812,3.475,3.4781,56400.0
2005-03-14 12:20:00,11.19,11.21,11.18,11.2,104400.0,3.4781,3.4843,3.475,3.4812,104400.0
2005-03-14 12:30:00,11.2,11.2,11.15,11.17,213200.0,3.4812,3.4812,3.4657,3.4719,213200.0
2005-03-14 12:40:00,11.17,11.17,11.14,11.15,139600.0,3.4719,3.4719,3.4626,3.4657,139600.0
2005-03-14 12:50:00,11.15,11.17,11.1,11.1,252800.0,3.4657,3.4719,3.4501,3.4501,252800.0
2005-03-14 13:00:00,11.1,11.1,11.06,11.07,308400.0,3.4501,3.4501,3.4377,3.4408,308400.0
2005-03-14 13:10:00,11.07,11.14,11.07,11.12,250800.0,3.4408,3.4626,3.4408,3.4564,250800.0
2005-03-14 13:20:00,11.11,11.13,11.11,11.11,394800.0,3.4532,3.4595,3.4532,3.4532,394800.0
2005-03-14 13:30:00,11.11,11.11,11.09,11.1,488800.0,3.4532,3.4532,3.447,3.4501,488800.0
2005-03-14 13:40:00,11.1,11.1,11.09,11.09,660800.0,3.4501,3.4501,3.447,3.447,660800.0
2005-03-14 13:50:00,11.09,11.1,11.08,11.09,718400.0,3.447,3.4501,3.4439,3.447,718400.0
2005-03-14 14:00:00,11.09,11.13,11.09,11.13,182800.0,3.447,3.4595,3.447,3.4595,182800.0
2005-03-14 14:10:00,11.13,11.15,11.12,11.13,235200.0,3.4595,3.4657,3.4564,3.4595,235200.0
2005-03-14 14:20:00,11.13,11.13,11.12,11.13,183200.0,3.4595,3.4595,3.4564,3.4595,183200.0
2005-03-14 14:30:00,11.13,11.14,11.12,11.13,184400.0,3.4595,3.4626,3.4564,3.4595,184400.0
2005-03-14 14:40:00,11.13,11.17,11.13,11.16,233200.0,3.4595,3.4719,3.4595,3.4688,233200.0
2005-03-14 14:50:00,11.14,11.15,11.12,11.13,172800.0,3.4626,3.4657,3.4564,3.4595,172800.0
2005-03-14 15:00:00,11.13,11.15,11.12,11.14,140400.0,3.4595,3.4657,3.4564,3.4626,140400.0
2005-03-14 15:10:00,11.14,11.15,11.13,11.15,170800.0,3.4626,3.4657,3.4595,3.4657,170800.0
2005-03-14 15:20:00,11.16,11.18,11.15,11.18,174400.0,3.4688,3.475,3.4657,3.475,174400.0
2005-03-14 15:30:00,11.18,11.19,11.15,11.16,343600.0,3.475,3.4781,3.4657,3.4688,343600.0
2005-03-14 15:40:00,11.16,11.17,11.14,11.14,295200.0,3.4688,3.4719,3.4626,3.4626,295200.0
2005-03-14 15:50:00,11.14,11.15,11.11,11.11,348000.0,3.4626,3.4657,3.4532,3.4532,348000.0
2005-03-15 09:30:00,11.11,11.11,10.93,11.01,542800.0,3.4532,3.4532,3.3973,3.4222,542800.0
2005-03-15 09:40:00,11.01,11.06,11.01,11.05,234000.0,3.4222,3.4377,3.4222,3.4346,234000.0
2005-03-15 09:50:00,11.06,11.06,11.0,11.05,238400.0,3.4377,3.4377,3.4191,3.4346,238400.0
2005-03-15 10:00:00,11.05,11.06,11.03,11.04,489200.0,3.4346,3.4377,3.4284,3.4315,489200.0
2005-03-15 10:10:00,11.04,11.08,11.03,11.06,429200.0,3.4315,3.4439,3.4284,3.4377,429200.0
2005-03-15 10:20:00,11.05,11.09,11.05,11.09,621600.0,3.4346,3.447,3.4346,3.447,621600.0
2005-03-15 10:30:00,11.09,11.09,11.04,11.04,362000.0,3.447,3.447,3.4315,3.4315,362000.0
2005-03-15 10:40:00,11.04,11.04,10.99,10.99,233600.0,3.4315,3.4315,3.4159,3.4159,233600.0
2005-03-15 10:50:00,10.99,11.01,10.98,10.99,294800.0,3.4159,3.4222,3.4128,3.4159,294800.0
2005-03-15 11:00:00,10.99,10.99,10.97,10.98,132400.0,3.4159,3.4159,3.4097,3.4128,132400.0
2005-03-15 11:10:00,10.98,10.98,10.97,10.98,166000.0,3.4128,3.4128,3.4097,3.4128,166000.0
2005-03-15 11:20:00,10.98,10.99,10.96,10.97,192800.0,3.4128,3.4159,3.4066,3.4097,192800.0
2005-03-15 11:30:00,10.97,10.97,10.95,10.95,160000.0,3.4097,3.4097,3.4035,3.4035,160000.0
2005-03-15 11:40:00,10.95,10.95,10.91,10.91,126000.0,3.4035,3.4035,3.3911,3.3911,126000.0
2005-03-15 11:50:00,10.91,10.92,10.88,10.89,415600.0,3.3911,3.3942,3.3818,3.3849,415600.0
2005-03-15 12:00:00,10.89,10.89,10.84,10.86,292000.0,3.3849,3.3849,3.3693,3.3755,292000.0
2005-03-15 12:10:00,10.86,10.9,10.83,10.89,811200.0,3.3755,3.388,3.3662,3.3849,811200.0
2005-03-15 12:20:00,10.89,10.92,10.89,10.91,261600.0,3.3849,3.3942,3.3849,3.3911,261600.0
2005-03-15 12:30:00,10.91,10.92,10.86,10.87,266800.0,3.3911,3.3942,3.3755,3.3786,266800.0
2005-03-15 12:40:00,10.87,10.88,10.85,10.86,283200.0,3.3786,3.3818,3.3724,3.3755,283200.0
2005-03-15 12:50:00,10.85,10.88,10.85,10.87,115200.0,3.3724,3.3818,3.3724,3.3786,115200.0
2005-03-15 13:00:00,10.87,10.88,10.86,10.86,112000.0,3.3786,3.3818,3.3755,3.3755,112000.0
2005-03-15 13:10:00,10.86,10.86,10.84,10.85,106800.0,3.3755,3.3755,3.3693,3.3724,106800.0
2005-03-15 13:20:00,10.85,10.86,10.84,10.85,156400.0,3.3724,3.3755,3.3693,3.3724,156400.0
2005-03-15 13:30:00,10.85,10.85,10.82,10.84,78800.0,3.3724,3.3724,3.3631,3.3693,78800.0
2005-03-15 13:40:00,10.84,10.84,10.8,10.83,108000.0,3.3693,3.3693,3.3569,3.3662,108000.0
2005-03-15 13:50:00,10.83,10.88,10.83,10.87,150000.0,3.3662,3.3818,3.3662,3.3786,150000.0
2005-03-15 14:00:00,10.88,10.91,10.87,10.91,174000.0,3.3818,3.3911,3.3786,3.3911,174000.0
2005-03-15 14:10:00,10.9,10.94,10.9,10.94,183600.0,3.388,3.4004,3.388,3.4004,183600.0
2005-03-15 14:20:00,10.94,10.96,10.93,10.95,252400.0,3.4004,3.4066,3.3973,3.4035,252400.0
2005-03-15 14:30:00,10.96,11.0,10.94,11.0,208800.0,3.4066,3.4191,3.4004,3.4191,208800.0
2005-03-15 14:40:00,11.0,11.0,10.96,10.97,122000.0,3.4191,3.4191,3.4066,3.4097,122000.0
2005-03-15 14:50:00,10.98,11.0,10.97,10.97,258400.0,3.4128,3.4191,3.4097,3.4097,258400.0
2005-03-15 15:00:00,10.97,11.03,10.97,11.01,185200.0,3.4097,3.4284,3.4097,3.4222,185200.0
2005-03-15 15:10:00,11.01,11.01,10.95,10.95,228400.0,3.4222,3.4222,3.4035,3.4035,228400.0
2005-03-15 15:20:00,10.95,10.97,10.92,10.92,226000.0,3.4035,3.4097,3.3942,3.3942,226000.0
2005-03-15 15:30:00,10.92,10.93,10.91,10.91,180400.0,3.3942,3.3973,3.3911,3.3911,180400.0
2005-03-15 15:40:00,10.91,10.92,10.86,10.86,270000.0,3.3911,3.3942,3.3755,3.3755,270000.0
2005-03-15 15:50:00,10.86,10.87,10.84,10.86,245200.0,3.3755,3.3786,3.3693,3.3755,245200.0
2005-03-16 09:30:00,10.69,10.69,10.64,10.65,631600.0,3.3227,3.3227,3.3072,3.3103,631600.0
2005-03-16 09:40:00,10.65,10.68,10.63,10.67,496800.0,3.3103,3.3196,3.304,3.3165,496800.0
2005-03-16 09:50:00,10.67,10.75,10.67,10.72,308800.0,3.3165,3.3413,3.3165,3.332,308800.0
2005-03-16 10:00:00,10.72,10.8,10.7,10.8,236800.0,3.332,3.3569,3.3258,3.3569,236800.0
2005-03-16 10:10:00,10.8,10.88,10.79,10.87,429600.0,3.3569,3.3818,3.3538,3.3786,429600.0
2005-03-16 10:20:00,10.88,10.88,10.77,10.78,171200.0,3.3818,3.3818,3.3476,3.3507,171200.0
2005-03-16 10:30:00,10.78,10.84,10.77,10.81,245600.0,3.3507,3.3693,3.3476,3.36,245600.0
2005-03-16 10:40:00,10.81,10.9,10.81,10.87,366800.0,3.36,3.388,3.36,3.3786,366800.0
2005-03-16 10:50:00,10.87,10.99,10.87,10.99,592400.0,3.3786,3.4159,3.3786,3.4159,592400.0
2005-03-16 11:00:00,11.0,11.0,10.95,10.97,231600.0,3.4191,3.4191,3.4035,3.4097,231600.0
2005-03-16 11:10:00,10.97,11.0,10.95,10.95,204000.0,3.4097,3.4191,3.4035,3.4035,204000.0
2005-03-16 11:20:00,10.95,10.96,10.87,10.88,282400.0,3.4035,3.4066,3.3786,3.3818,282400.0
2005-03-16 11:30:00,10.88,10.93,10.87,10.92,172800.0,3.3818,3.3973,3.3786,3.3942,172800.0
2005-03-16 11:40:00,10.92,10.96,10.91,10.94,244000.0,3.3942,3.4066,3.3911,3.4004,244000.0
2005-03-16 11:50:00,10.94,10.97,10.92,10.95,167200.0,3.4004,3.4097,3.3942,3.4035,167200.0
2005-03-16 12:00:00,10.95,10.96,10.95,10.96,174000.0,3.4035,3.4066,3.4035,3.4066,174000.0
2005-03-16 12:10:00,10.96,10.96,10.92,10.92,163600.0,3.4066,3.4066,3.3942,3.3942,163600.0
2005-03-16 12:20:00,10.92,10.95,10.9,10.95,147600.0,3.3942,3.4035,3.388,3.4035,147600.0
2005-03-16 12:30:00,10.96,10.96,10.92,10.92,125200.0,3.4066,3.4066,3.3942,3.3942,125200.0
2005-03-16 12:40:00,10.92,10.94,10.91,10.94,120000.0,3.3942,3.4004,3.3911,3.4004,120000.0
2005-03-16 12:50:00,10.94,10.96,10.93,10.96,111200.0,3.4004,3.4066,3.3973,3.4066,111200.0
2005-03-16 13:00:00,10.96,10.99,10.96,10.97,101600.0,3.4066,3.4159,3.4066,3.4097,101600.0
2005-03-16 13:10:00,10.97,10.97,10.92,10.92,164400.0,3.4097,3.4097,3.3942,3.3942,164400.0
2005-03-16 13:20:00,10.92,10.92,10.91,10.91,91600.0,3.3942,3.3942,3.3911,3.3911,91600.0
2005-03-16 13:30:00,10.92,10.92,10.89,10.9,116000.0,3.3942,3.3942,3.3849,3.388,116000.0
2005-03-16 13:40:00,10.91,10.91,10.87,10.88,101200.0,3.3911,3.3911,3.3786,3.3818,101200.0
2005-03-16 13:50:00,10.88,10.88,10.85,10.86,130400.0,3.3818,3.3818,3.3724,3.3755,130400.0
2005-03-16 14:00:00,10.86,10.9,10.84,10.9,203200.0,3.3755,3.388,3.3693,3.388,203200.0
2005-03-16 14:10:00,10.89,10.94,10.89,10.94,111600.0,3.3849,3.4004,3.3849,3.4004,111600.0
2005-03-16 14:20:00,10.94,10.94,10.9,10.9,87200.0,3.4004,3.4004,3.388,3.388,87200.0
2005-03-16 14:30:00,10.9,10.92,10.88,10.92,126800.0,3.388,3.3942,3.3818,3.3942,126800.0
2005-03-16 14:40:00,10.91,10.91,10.88,10.88,96800.0,3.3911,3.3911,3.3818,3.3818,96800.0
2005-03-16 14:50:00,10.87,10.88,10.84,10.84,124400.0,3.3786,3.3818,3.3693,3.3693,124400.0
2005-03-16 15:00:00,10.84,10.86,10.81,10.86,144000.0,3.3693,3.3755,3.36,3.3755,144000.0
2005-03-16 15:10:00,10.86,10.87,10.85,10.85,92000.0,3.3755,3.3786,3.3724,3.3724,92000.0
2005-03-16 15:20:00,10.85,10.87,10.83,10.86,104400.0,3.3724,3.3786,3.3662,3.3755,104400.0
2005-03-16 15:30:00,10.86,10.91,10.85,10.9,177600.0,3.3755,3.3911,3.3724,3.388,177600.0
2005-03-16 15:40:00,10.9,10.94,10.9,10.92,292000.0,3.388,3.4004,3.388,3.3942,292000.0
2005-03-16 15:50:00,10.92,10.92,10.89,10.9,260400.0,3.3942,3.3942,3.3849,3.388,260400.0
2005-03-17 09:30:00,10.89,11.02,10.85,11.02,564000.0,3.3849,3.4253,3.3724,3.4253,564000.0
2005-03-17 09:40:00,11.01,11.08,11.01,11.02,363600.0,3.4222,3.4439,3.4222,3.4253,363600.0
2005-03-17 09:50:00,11.03,11.09,11.03,11.06,430400.0,3.4284,3.447,3.4284,3.4377,430400.0
2005-03-17 10:00:00,11.06,11.1,11.06,11.09,248400.0,3.4377,3.4501,3.4377,3.447,248400.0
2005-03-17 10:10:00,11.09,11.1,11.03,11.06,422800.0,3.447,3.4501,3.4284,3.4377,422800.0
2005-03-17 10:20:00,11.06,11.1,11.06,11.09,220800.0,3.4377,3.4501,3.4377,3.447,220800.0
2005-03-17 10:30:00,11.08,11.11,11.08,11.08,200800.0,3.4439,3.4532,3.4439,3.4439,200800.0
2005-03-17 10:40:00,11.08,11.15,11.08,11.15,412400.0,3.4439,3.4657,3.4439,3.4657,412400.0
2005-03-17 10:50:00,11.13,11.14,11.12,11.14,476400.0,3.4595,3.4626,3.4564,3.4626,476400.0
2005-03-17 11:00:00,11.13,11.2,11.13,11.15,504800.0,3.4595,3.4812,3.4595,3.4657,504800.0
2005-03-17 11:10:00,11.16,11.19,11.14,11.18,187200.0,3.4688,3.4781,3.4626,3.475,187200.0
2005-03-17 11:20:00,11.18,11.2,11.14,11.16,79600.0,3.475,3.4812,3.4626,3.4688,79600.0
2005-03-17 11:30:00,11.16,11.19,11.15,11.15,189200.0,3.4688,3.4781,3.4657,3.4657,189200.0
2005-03-17 11:40:00,11.15,11.17,11.14,11.15,133200.0,3.4657,3.4719,3.4626,3.4657,133200.0
2005-03-17 11:50:00,11.15,11.19,11.15,11.19,209600.0,3.4657,3.4781,3.4657,3.4781,209600.0
2005-03-17 12:00:00,11.19,11.21,11.18,11.2,364800.0,3.4781,3.4843,3.475,3.4812,364800.0
2005-03-17 12:10:00,11.21,11.22,11.18,11.19,177600.0,3.4843,3.4874,3.475,3.4781,177600.0
2005-03-17 12:20:00,11.19,11.23,11.19,11.22,187200.0,3.4781,3.4905,3.4781,3.4874,187200.0
2005-03-17 12:30:00,11.22,11.25,11.21,11.23,175600.0,3.4874,3.4968,3.4843,3.4905,175600.0
2005-03-17 12:40:00,11.23,11.23,11.21,11.22,99600.0,3.4905,3.4905,3.4843,3.4874,99600.0
2005-03-17 12:50:00,11.22,11.23,11.21,11.22,139200.0,3.4874,3.4905,3.4843,3.4874,139200.0
2005-03-17 13:00:00,11.22,11.25,11.22,11.25,54800.0,3.4874,3.4968,3.4874,3.4968,54800.0
2005-03-17 13:10:00,11.25,11.3,11.25,11.28,164000.0,3.4968,3.5123,3.4968,3.5061,164000.0
2005-03-17 13:20:00,11.26,11.3,11.26,11.29,128000.0,3.4999,3.5123,3.4999,3.5092,128000.0
2005-03-17 13:30:00,11.28,11.3,11.28,11.3,234800.0,3.5061,3.5123,3.5061,3.5123,234800.0
2005-03-17 13:40:00,11.3,11.31,11.28,11.29,270400.0,3.5123,3.5154,3.5061,3.5092,270400.0
2005-03-17 13:50:00,11.29,11.29,11.28,11.28,300400.0,3.5092,3.5092,3.5061,3.5061,300400.0
2005-03-17 14:00:00,11.28,11.28,11.26,11.28,167200.0,3.5061,3.5061,3.4999,3.5061,167200.0
2005-03-17 14:10:00,11.28,11.29,11.27,11.29,127600.0,3.5061,3.5092,3.503,3.5092,127600.0
2005-03-17 14:20:00,11.29,11.29,11.26,11.29,252000.0,3.5092,3.5092,3.4999,3.5092,252000.0
2005-03-17 14:30:00,11.29,11.29,11.27,11.27,91200.0,3.5092,3.5092,3.503,3.503,91200.0
2005-03-17 14:40:00,11.27,11.3,11.26,11.29,122400.0,3.503,3.5123,3.4999,3.5092,122400.0
2005-03-17 14:50:00,11.29,11.3,11.28,11.3,103600.0,3.5092,3.5123,3.5061,3.5123,103600.0
2005-03-17 15:00:00,11.29,11.3,11.28,11.3,160400.0,3.5092,3.5123,3.5061,3.5123,160400.0
2005-03-17 15:10:00,11.3,11.33,11.3,11.32,136400.0,3.5123,3.5216,3.5123,3.5185,136400.0
2005-03-17 15:20:00,11.31,11.32,11.3,11.3,119600.0,3.5154,3.5185,3.5123,3.5123,119600.0
2005-03-17 15:30:00,11.31,11.33,11.3,11.33,143600.0,3.5154,3.5216,3.5123,3.5216,143600.0
2005-03-17 15:40:00,11.33,11.33,11.3,11.3,213600.0,3.5216,3.5216,3.5123,3.5123,213600.0
2005-03-17 15:50:00,11.3,11.31,11.28,11.29,384000.0,3.5123,3.5154,3.5061,3.5092,384000.0
2005-03-18 09:30:00,11.36,11.38,11.35,11.37,385200.0,3.5309,3.5372,3.5278,3.5341,385200.0
2005-03-18 09:40:00,11.37,11.37,11.29,11.29,372400.0,3.5341,3.5341,3.5092,3.5092,372400.0
2005-03-18 09:50:00,11.29,11.3,11.28,11.29,378400.0,3.5092,3.5123,3.5061,3.5092,378400.0
2005-03-18 10:00:00,11.29,11.31,11.29,11.31,459200.0,3.5092,3.5154,3.5092,3.5154,459200.0
2005-03-18 10:10:00,11.31,11.32,11.3,11.32,276800.0,3.5154,3.5185,3.5123,3.5185,276800.0
2005-03-18 10:20:00,11.32,11.32,11.31,11.31,126800.0,3.5185,3.5185,3.5154,3.5154,126800.0
2005-03-18 10:30:00,11.31,11.32,11.3,11.31,222000.0,3.5154,3.5185,3.5123,3.5154,222000.0
2005-03-18 10:40:00,11.31,11.31,11.3,11.31,188400.0,3.5154,3.5154,3.5123,3.5154,188400.0
2005-03-18 10:50:00,11.31,11.32,11.3,11.32,205200.0,3.5154,3.5185,3.5123,3.5185,205200.0
2005-03-18 11:00:00,11.31,11.34,11.31,11.33,134800.0,3.5154,3.5247,3.5154,3.5216,134800.0
2005-03-18 11:10:00,11.32,11.35,11.31,11.34,102800.0,3.5185,3.5278,3.5154,3.5247,102800.0
2005-03-18 11:20:00,11.34,11.36,11.33,11.33,123600.0,3.5247,3.5309,3.5216,3.5216,123600.0
2005-03-18 11:30:00,11.33,11.35,11.33,11.35,80400.0,3.5216,3.5278,3.5216,3.5278,80400.0
2005-03-18 11:40:00,11.34,11.35,11.33,11.34,35600.0,3.5247,3.5278,3.5216,3.5247,35600.0
2005-03-18 11:50:00,11.34,11.35,11.33,11.33,64800.0,3.5247,3.5278,3.5216,3.5216,64800.0
2005-03-18 12:00:00,11.33,11.34,11.33,11.33,45200.0,3.5216,3.5247,3.5216,3.5216,45200.0
2005-03-18 12:10:00,11.33,11.33,11.32,11.33,145200.0,3.5216,3.5216,3.5185,3.5216,145200.0
2005-03-18 12:20:00,11.33,11.33,11.32,11.33,78400.0,3.5216,3.5216,3.5185,3.5216,78400.0
2005-03-18 12:30:00,11.33,11.33,11.32,11.32,122400.0,3.5216,3.5216,3.5185,3.5185,122400.0
2005-03-18 12:40:00,11.32,11.32,11.3,11.3,78400.0,3.5185,3.5185,3.5123,3.5123,78400.0
2005-03-18 12:50:00,11.3,11.31,11.29,11.29,79200.0,3.5123,3.5154,3.5092,3.5092,79200.0
2005-03-18 13:00:00,11.29,11.29,11.2,11.22,203200.0,3.5092,3.5092,3.4812,3.4874,203200.0
2005-03-18 13:10:00,11.22,11.23,11.15,11.19,155600.0,3.4874,3.4905,3.4657,3.4781,155600.0
2005-03-18 13:20:00,11.19,11.2,11.18,11.19,187600.0,3.4781,3.4812,3.475,3.4781,187600.0
2005-03-18 13:30:00,11.18,11.2,11.18,11.19,65600.0,3.475,3.4812,3.475,3.4781,65600.0
2005-03-18 13:40:00,11.18,11.18,11.11,11.13,139600.0,3.475,3.475,3.4532,3.4595,139600.0
2005-03-18 13:50:00,11.13,11.15,11.12,11.14,57600.0,3.4595,3.4657,3.4564,3.4626,57600.0
2005-03-18 14:00:00,11.14,11.15,11.14,11.15,84800.0,3.4626,3.4657,3.4626,3.4657,84800.0
2005-03-18 14:10:00,11.15,11.15,11.12,11.13,65600.0,3.4657,3.4657,3.4564,3.4595,65600.0
2005-03-18 14:20:00,11.13,11.15,11.12,11.15,108800.0,3.4595,3.4657,3.4564,3.4657,108800.0
2005-03-18 14:30:00,11.15,11.19,11.15,11.16,158800.0,3.4657,3.4781,3.4657,3.4688,158800.0
2005-03-18 14:40:00,11.16,11.17,11.15,11.16,126800.0,3.4688,3.4719,3.4657,3.4688,126800.0
2005-03-18 14:50:00,11.16,11.17,11.15,11.15,156400.0,3.4688,3.4719,3.4657,3.4657,156400.0
2005-03-18 15:00:00,11.15,11.2,11.15,11.15,400000.0,3.4657,3.4812,3.4657,3.4657,400000.0
2005-03-18 15:10:00,11.15,11.15,11.13,11.14,179200.0,3.4657,3.4657,3.4595,3.4626,179200.0
2005-03-18 15:20:00,11.13,11.15,11.12,11.15,136000.0,3.4595,3.4657,3.4564,3.4657,136000.0
2005-03-18 15:30:00,11.14,11.17,11.14,11.15,124800.0,3.4626,3.4719,3.4626,3.4657,124800.0
2005-03-18 15:40:00,11.15,11.22,11.15,11.2,292000.0,3.4657,3.4874,3.4657,3.4812,292000.0
2005-03-18 15:50:00,11.19,11.21,11.19,11.2,236000.0,3.4781,3.4843,3.4781,3.4812,236000.0
2005-03-21 09:30:00,11.08,11.09,11.06,11.09,229200.0,3.4439,3.447,3.4377,3.447,229200.0
2005-03-21 09:40:00,11.08,11.1,11.08,11.09,132000.0,3.4439,3.4501,3.4439,3.447,132000.0
2005-03-21 09:50:00,11.1,11.15,11.08,11.12,151200.0,3.4501,3.4657,3.4439,3.4564,151200.0
2005-03-21 10:00:00,11.12,11.14,11.12,11.14,122800.0,3.4564,3.4626,3.4564,3.4626,122800.0
2005-03-21 10:10:00,11.13,11.14,11.09,11.09,126400.0,3.4595,3.4626,3.447,3.447,126400.0
2005-03-21 10:20:00,11.1,11.13,11.09,11.13,165200.0,3.4501,3.4595,3.447,3.4595,165200.0
2005-03-21 10:30:00,11.11,11.12,11.09,11.11,52800.0,3.4532,3.4564,3.447,3.4532,52800.0
2005-03-21 10:40:00,11.11,11.11,11.09,11.11,84000.0,3.4532,3.4532,3.447,3.4532,84000.0
2005-03-21 10:50:00,11.1,11.11,11.08,11.08,77200.0,3.4501,3.4532,3.4439,3.4439,77200.0
2005-03-21 11:00:00,11.08,11.11,11.08,11.11,173600.0,3.4439,3.4532,3.4439,3.4532,173600.0
2005-03-21 11:10:00,11.1,11.1,11.08,11.08,269600.0,3.4501,3.4501,3.4439,3.4439,269600.0
2005-03-21 11:20:00,11.1,11.13,11.08,11.13,148800.0,3.4501,3.4595,3.4439,3.4595,148800.0
2005-03-21 11:30:00,11.13,11.15,11.12,11.13,154400.0,3.4595,3.4657,3.4564,3.4595,154400.0
2005-03-21 11:40:00,11.14,11.15,11.12,11.13,148000.0,3.4626,3.4657,3.4564,3.4595,148000.0
2005-03-21 11:50:00,11.12,11.14,11.12,11.13,43600.0,3.4564,3.4626,3.4564,3.4595,43600.0
2005-03-21 12:00:00,11.13,11.13,11.12,11.12,65200.0,3.4595,3.4595,3.4564,3.4564,65200.0
2005-03-21 12:10:00,11.12,11.14,11.12,11.14,64400.0,3.4564,3.4626,3.4564,3.4626,64400.0
2005-03-21 12:20:00,11.14,11.14,11.13,11.13,168800.0,3.4626,3.4626,3.4595,3.4595,168800.0
2005-03-21 12:30:00,11.13,11.16,11.13,11.16,128400.0,3.4595,3.4688,3.4595,3.4688,128400.0
2005-03-21 12:40:00,11.15,11.15,11.13,11.13,28000.0,3.4657,3.4657,3.4595,3.4595,28000.0
2005-03-21 12:50:00,11.13,11.13,11.12,11.12,60800.0,3.4595,3.4595,3.4564,3.4564,60800.0
2005-03-21 13:00:00,11.12,11.13,11.12,11.13,30800.0,3.4564,3.4595,3.4564,3.4595,30800.0
2005-03-21 13:10:00,11.13,11.13,11.12,11.13,41600.0,3.4595,3.4595,3.4564,3.4595,41600.0
2005-03-21 13:20:00,11.13,11.16,11.13,11.16,92400.0,3.4595,3.4688,3.4595,3.4688,92400.0
2005-03-21 13:30:00,11.16,11.17,11.15,11.17,90400.0,3.4688,3.4719,3.4657,3.4719,90400.0
2005-03-21 13:40:00,11.17,11.17,11.16,11.17,59600.0,3.4719,3.4719,3.4688,3.4719,59600.0
2005-03-21 13:50:00,11.17,11.17,11.16,11.17,258400.0,3.4719,3.4719,3.4688,3.4719,258400.0
2005-03-21 14:00:00,11.17,11.17,11.15,11.16,76800.0,3.4719,3.4719,3.4657,3.4688,76800.0
2005-03-21 14:10:00,11.16,11.16,11.13,11.13,45200.0,3.4688,3.4688,3.4595,3.4595,45200.0
2005-03-21 14:20:00,11.12,11.13,11.12,11.12,297200.0,3.4564,3.4595,3.4564,3.4564,297200.0
2005-03-21 14:30:00,11.12,11.14,11.12,11.12,64800.0,3.4564,3.4626,3.4564,3.4564,64800.0
2005-03-21 14:40:00,11.12,11.14,11.12,11.12,75600.0,3.4564,3.4626,3.4564,3.4564,75600.0
2005-03-21 14:50:00,11.12,11.13,11.12,11.13,99600.0,3.4564,3.4595,3.4564,3.4595,99600.0
2005-03-21 15:00:00,11.12,11.13,11.12,11.12,67200.0,3.4564,3.4595,3.4564,3.4564,67200.0
2005-03-21 15:10:00,11.12,11.13,11.12,11.13,154800.0,3.4564,3.4595,3.4564,3.4595,154800.0
2005-03-21 15:20:00,11.13,11.13,11.12,11.13,254800.0,3.4595,3.4595,3.4564,3.4595,254800.0
2005-03-21 15:30:00,11.13,11.15,11.12,11.12,303600.0,3.4595,3.4657,3.4564,3.4564,303600.0
2005-03-21 15:40:00,11.12,11.15,11.11,11.13,164800.0,3.4564,3.4657,3.4532,3.4595,164800.0
2005-03-21 15:50:00,11.13,11.14,11.12,11.14,318000.0,3.4595,3.4626,3.4564,3.4626,318000.0
2005-03-22 09:30:00,11.16,11.21,11.16,11.18,215200.0,3.4688,3.4843,3.4688,3.475,215200.0
2005-03-22 09:40:00,11.18,11.22,11.16,11.16,132400.0,3.475,3.4874,3.4688,3.4688,132400.0
2005-03-22 09:50:00,11.17,11.21,11.17,11.2,204800.0,3.4719,3.4843,3.4719,3.4812,204800.0
2005-03-22 10:00:00,11.2,11.2,11.18,11.19,99600.0,3.4812,3.4812,3.475,3.4781,99600.0
2005-03-22 10:10:00,11.2,11.21,11.17,11.17,139600.0,3.4812,3.4843,3.4719,3.4719,139600.0
2005-03-22 10:20:00,11.17,11.17,11.15,11.17,90400.0,3.4719,3.4719,3.4657,3.4719,90400.0
2005-03-22 10:30:00,11.17,11.17,11.15,11.17,145200.0,3.4719,3.4719,3.4657,3.4719,145200.0
2005-03-22 10:40:00,11.17,11.19,11.17,11.18,68000.0,3.4719,3.4781,3.4719,3.475,68000.0
2005-03-22 10:50:00,11.17,11.19,11.16,11.17,152000.0,3.4719,3.4781,3.4688,3.4719,152000.0
2005-03-22 11:00:00,11.18,11.2,11.17,11.17,102400.0,3.475,3.4812,3.4719,3.4719,102400.0
2005-03-22 11:10:00,11.18,11.2,11.16,11.19,178000.0,3.475,3.4812,3.4688,3.4781,178000.0
2005-03-22 11:20:00,11.19,11.2,11.17,11.17,136000.0,3.4781,3.4812,3.4719,3.4719,136000.0
2005-03-22 11:30:00,11.18,11.2,11.18,11.19,82400.0,3.475,3.4812,3.475,3.4781,82400.0
2005-03-22 11:40:00,11.19,11.2,11.17,11.18,79200.0,3.4781,3.4812,3.4719,3.475,79200.0
2005-03-22 11:50:00,11.18,11.19,11.17,11.18,102400.0,3.475,3.4781,3.4719,3.475,102400.0
2005-03-22 12:00:00,11.17,11.19,11.16,11.17,112400.0,3.4719,3.4781,3.4688,3.4719,112400.0
2005-03-22 12:10:00,11.18,11.2,11.17,11.19,112000.0,3.475,3.4812,3.4719,3.4781,112000.0
2005-03-22 12:20:00,11.18,11.19,11.15,11.18,116000.0,3.475,3.4781,3.4657,3.475,116000.0
2005-03-22 12:30:00,11.18,11.18,11.15,11.15,50800.0,3.475,3.475,3.4657,3.4657,50800.0
2005-03-22 12:40:00,11.15,11.16,11.15,11.16,51200.0,3.4657,3.4688,3.4657,3.4688,51200.0
2005-03-22 12:50:00,11.16,11.18,11.15,11.17,114000.0,3.4688,3.475,3.4657,3.4719,114000.0
2005-03-22 13:00:00,11.17,11.18,11.17,11.18,56400.0,3.4719,3.475,3.4719,3.475,56400.0
2005-03-22 13:10:00,11.17,11.18,11.15,11.18,101600.0,3.4719,3.475,3.4657,3.475,101600.0
2005-03-22 13:20:00,11.18,11.23,11.18,11.22,203200.0,3.475,3.4905,3.475,3.4874,203200.0
2005-03-22 13:30:00,11.22,11.23,11.2,11.22,113600.0,3.4874,3.4905,3.4812,3.4874,113600.0
2005-03-22 13:40:00,11.22,11.24,11.21,11.23,79200.0,3.4874,3.4936,3.4843,3.4905,79200.0
2005-03-22 13:50:00,11.21,11.22,11.2,11.21,112800.0,3.4843,3.4874,3.4812,3.4843,112800.0
2005-03-22 14:00:00,11.21,11.21,11.18,11.18,148800.0,3.4843,3.4843,3.475,3.475,148800.0
2005-03-22 14:10:00,11.18,11.23,11.16,11.22,230800.0,3.475,3.4905,3.4688,3.4874,230800.0
2005-03-22 14:20:00,11.22,11.22,11.13,11.13,249600.0,3.4874,3.4874,3.4595,3.4595,249600.0
2005-03-22 14:30:00,11.13,11.14,11.12,11.12,243600.0,3.4595,3.4626,3.4564,3.4564,243600.0
2005-03-22 14:40:00,11.11,11.12,11.02,11.05,352400.0,3.4532,3.4564,3.4253,3.4346,352400.0
2005-03-22 14:50:00,11.04,11.05,10.95,10.97,269200.0,3.4315,3.4346,3.4035,3.4097,269200.0
2005-03-22 15:00:00,10.97,10.97,10.89,10.91,308800.0,3.4097,3.4097,3.3849,3.3911,308800.0
2005-03-22 15:10:00,10.91,10.94,10.83,10.83,294800.0,3.3911,3.4004,3.3662,3.3662,294800.0
2005-03-22 15:20:00,10.83,10.83,10.76,10.81,504800.0,3.3662,3.3662,3.3445,3.36,504800.0
2005-03-22 15:30:00,10.81,10.83,10.76,10.77,357200.0,3.36,3.3662,3.3445,3.3476,357200.0
2005-03-22 15:40:00,10.76,10.77,10.7,10.72,566400.0,3.3445,3.3476,3.3258,3.332,566400.0
2005-03-22 15:50:00,10.73,10.82,10.72,10.82,249600.0,3.3351,3.3631,3.332,3.3631,249600.0
2005-03-23 09:30:00,10.64,10.71,10.63,10.65,682000.0,3.3072,3.3289,3.304,3.3103,682000.0
2005-03-23 09:40:00,10.65,10.67,10.61,10.67,408800.0,3.3103,3.3165,3.2978,3.3165,408800.0
2005-03-23 09:50:00,10.65,10.65,10.63,10.63,547200.0,3.3103,3.3103,3.304,3.304,547200.0
2005-03-23 10:00:00,10.63,10.63,10.6,10.62,267600.0,3.304,3.304,3.2947,3.3009,267600.0
2005-03-23 10:10:00,10.62,10.67,10.62,10.66,331600.0,3.3009,3.3165,3.3009,3.3134,331600.0
2005-03-23 10:20:00,10.66,10.67,10.63,10.63,170400.0,3.3134,3.3165,3.304,3.304,170400.0
2005-03-23 10:30:00,10.63,10.64,10.58,10.59,311200.0,3.304,3.3072,3.2885,3.2916,311200.0
2005-03-23 10:40:00,10.59,10.59,10.54,10.55,472400.0,3.2916,3.2916,3.2761,3.2792,472400.0
2005-03-23 10:50:00,10.55,10.59,10.55,10.58,296800.0,3.2792,3.2916,3.2792,3.2885,296800.0
2005-03-23 11:00:00,10.59,10.63,10.56,10.56,117200.0,3.2916,3.304,3.2823,3.2823,117200.0
2005-03-23 11:10:00,10.56,10.6,10.56,10.58,119600.0,3.2823,3.2947,3.2823,3.2885,119600.0
2005-03-23 11:20:00,10.58,10.59,10.56,10.59,137200.0,3.2885,3.2916,3.2823,3.2916,137200.0
2005-03-23 11:30:00,10.59,10.65,10.59,10.65,196400.0,3.2916,3.3103,3.2916,3.3103,196400.0
2005-03-23 11:40:00,10.64,10.64,10.58,10.58,222000.0,3.3072,3.3072,3.2885,3.2885,222000.0
2005-03-23 11:50:00,10.59,10.61,10.58,10.6,186000.0,3.2916,3.2978,3.2885,3.2947,186000.0
2005-03-23 12:00:00,10.6,10.6,10.55,10.58,232800.0,3.2947,3.2947,3.2792,3.2885,232800.0
2005-03-23 12:10:00,10.58,10.59,10.57,10.58,117200.0,3.2885,3.2916,3.2854,3.2885,117200.0
2005-03-23 12:20:00,10.58,10.6,10.55,10.56,180000.0,3.2885,3.2947,3.2792,3.2823,180000.0
2005-03-23 12:30:00,10.55,10.59,10.55,10.58,74400.0,3.2792,3.2916,3.2792,3.2885,74400.0
2005-03-23 12:40:00,10.58,10.59,10.56,10.58,86000.0,3.2885,3.2916,3.2823,3.2885,86000.0
2005-03-23 12:50:00,10.58,10.62,10.58,10.61,62400.0,3.2885,3.3009,3.2885,3.2978,62400.0
2005-03-23 13:00:00,10.62,10.64,10.61,10.64,105200.0,3.3009,3.3072,3.2978,3.3072,105200.0
2005-03-23 13:10:00,10.63,10.63,10.59,10.61,271600.0,3.304,3.304,3.2916,3.2978,271600.0
2005-03-23 13:20:00,10.61,10.63,10.61,10.62,58800.0,3.2978,3.304,3.2978,3.3009,58800.0
2005-03-23 13:30:00,10.62,10.63,10.6,10.6,154400.0,3.3009,3.304,3.2947,3.2947,154400.0
2005-03-23 13:40:00,10.6,10.6,10.57,10.59,122000.0,3.2947,3.2947,3.2854,3.2916,122000.0
2005-03-23 13:50:00,10.59,10.59,10.58,10.59,79600.0,3.2916,3.2916,3.2885,3.2916,79600.0
2005-03-23 14:00:00,10.59,10.6,10.59,10.59,71600.0,3.2916,3.2947,3.2916,3.2916,71600.0
2005-03-23 14:10:00,10.6,10.6,10.56,10.58,215600.0,3.2947,3.2947,3.2823,3.2885,215600.0
2005-03-23 14:20:00,10.58,10.58,10.56,10.57,282000.0,3.2885,3.2885,3.2823,3.2854,282000.0
2005-03-23 14:30:00,10.57,10.59,10.56,10.57,132400.0,3.2854,3.2916,3.2823,3.2854,132400.0
2005-03-23 14:40:00,10.57,10.59,10.57,10.58,98400.0,3.2854,3.2916,3.2854,3.2885,98400.0
2005-03-23 14:50:00,10.58,10.58,10.55,10.56,105600.0,3.2885,3.2885,3.2792,3.2823,105600.0
2005-03-23 15:00:00,10.56,10.56,10.54,10.55,119600.0,3.2823,3.2823,3.2761,3.2792,119600.0
2005-03-23 15:10:00,10.55,10.6,10.55,10.56,199200.0,3.2792,3.2947,3.2792,3.2823,199200.0
2005-03-23 15:20:00,10.57,10.59,10.56,10.57,188400.0,3.2854,3.2916,3.2823,3.2854,188400.0
2005-03-23 15:30:00,10.58,10.58,10.53,10.56,226800.0,3.2885,3.2885,3.273,3.2823,226800.0
2005-03-23 15:40:00,10.55,10.58,10.54,10.57,200000.0,3.2792,3.2885,3.2761,3.2854,200000.0
2005-03-23 15:50:00,10.57,10.59,10.55,10.55,280400.0,3.2854,3.2916,3.2792,3.2792,280400.0
2005-03-24 09:30:00,10.65,10.75,10.65,10.75,330000.0,3.3103,3.3413,3.3103,3.3413,330000.0
2005-03-24 09:40:00,10.78,10.83,10.78,10.82,212800.0,3.3507,3.3662,3.3507,3.3631,212800.0
2005-03-24 09:50:00,10.82,10.82,10.8,10.8,301200.0,3.3631,3.3631,3.3569,3.3569,301200.0
2005-03-24 10:00:00,10.8,10.81,10.78,10.81,136000.0,3.3569,3.36,3.3507,3.36,136000.0
2005-03-24 10:10:00,10.8,10.8,10.75,10.77,109600.0,3.3569,3.3569,3.3413,3.3476,109600.0
2005-03-24 10:20:00,10.77,10.79,10.76,10.78,200400.0,3.3476,3.3538,3.3445,3.3507,200400.0
2005-03-24 10:30:00,10.78,10.79,10.76,10.79,270000.0,3.3507,3.3538,3.3445,3.3538,270000.0
2005-03-24 10:40:00,10.79,10.8,10.78,10.8,222800.0,3.3538,3.3569,3.3507,3.3569,222800.0
2005-03-24 10:50:00,10.79,10.81,10.78,10.79,324400.0,3.3538,3.36,3.3507,3.3538,324400.0
2005-03-24 11:00:00,10.78,10.79,10.71,10.71,177200.0,3.3507,3.3538,3.3289,3.3289,177200.0
2005-03-24 11:10:00,10.7,10.71,10.63,10.63,119200.0,3.3258,3.3289,3.304,3.304,119200.0
2005-03-24 11:20:00,10.63,10.63,10.61,10.62,141200.0,3.304,3.304,3.2978,3.3009,141200.0
2005-03-24 11:30:00,10.63,10.65,10.63,10.65,115200.0,3.304,3.3103,3.304,3.3103,115200.0
2005-03-24 11:40:00,10.65,10.65,10.61,10.63,138400.0,3.3103,3.3103,3.2978,3.304,138400.0
2005-03-24 11:50:00,10.63,10.63,10.6,10.61,55600.0,3.304,3.304,3.2947,3.2978,55600.0
2005-03-24 12:00:00,10.6,10.62,10.58,10.58,86800.0,3.2947,3.3009,3.2885,3.2885,86800.0
2005-03-24 12:10:00,10.58,10.61,10.58,10.61,91600.0,3.2885,3.2978,3.2885,3.2978,91600.0
2005-03-24 12:20:00,10.6,10.64,10.6,10.64,196800.0,3.2947,3.3072,3.2947,3.3072,196800.0
2005-03-24 12:30:00,10.64,10.65,10.63,10.64,93600.0,3.3072,3.3103,3.304,3.3072,93600.0
2005-03-24 12:40:00,10.65,10.67,10.65,10.65,162800.0,3.3103,3.3165,3.3103,3.3103,162800.0
2005-03-24 12:50:00,10.65,10.66,10.63,10.65,152000.0,3.3103,3.3134,3.304,3.3103,152000.0
2005-03-24 13:00:00,10.63,10.65,10.63,10.65,64000.0,3.304,3.3103,3.304,3.3103,64000.0
2005-03-24 13:10:00,10.65,10.65,10.63,10.64,59200.0,3.3103,3.3103,3.304,3.3072,59200.0
2005-03-24 13:20:00,10.64,10.65,10.63,10.64,62400.0,3.3072,3.3103,3.304,3.3072,62400.0
2005-03-24 13:30:00,10.65,10.65,10.63,10.63,83600.0,3.3103,3.3103,3.304,3.304,83600.0
2005-03-24 13:40:00,10.63,10.64,10.62,10.64,62400.0,3.304,3.3072,3.3009,3.3072,62400.0
2005-03-24 13:50:00,10.64,10.68,10.64,10.65,174800.0,3.3072,3.3196,3.3072,3.3103,174800.0
2005-03-24 14:00:00,10.65,10.65,10.65,10.65,46000.0,3.3103,3.3103,3.3103,3.3103,46000.0
2005-03-24 14:10:00,10.66,10.67,10.65,10.67,112800.0,3.3134,3.3165,3.3103,3.3165,112800.0
2005-03-24 14:20:00,10.67,10.7,10.67,10.7,148400.0,3.3165,3.3258,3.3165,3.3258,148400.0
2005-03-24 14:30:00,10.7,10.7,10.68,10.68,76800.0,3.3258,3.3258,3.3196,3.3196,76800.0
2005-03-24 14:40:00,10.68,10.68,10.67,10.67,58000.0,3.3196,3.3196,3.3165,3.3165,58000.0
2005-03-24 14:50:00,10.67,10.7,10.63,10.69,322400.0,3.3165,3.3258,3.304,3.3227,322400.0
2005-03-24 15:00:00,10.69,10.72,10.69,10.69,104800.0,3.3227,3.332,3.3227,3.3227,104800.0
2005-03-24 15:10:00,10.69,10.69,10.68,10.68,129200.0,3.3227,3.3227,3.3196,3.3196,129200.0
2005-03-24 15:20:00,10.68,10.72,10.68,10.71,63600.0,3.3196,3.332,3.3196,3.3289,63600.0
2005-03-24 15:30:00,10.69,10.71,10.69,10.69,107600.0,3.3227,3.3289,3.3227,3.3227,107600.0
2005-03-24 15:40:00,10.69,10.69,10.67,10.68,134000.0,3.3227,3.3227,3.3165,3.3196,134000.0
2005-03-24 15:50:00,10.68,10.69,10.66,10.68,190000.0,3.3196,3.3227,3.3134,3.3196,190000.0
2005-03-28 09:30:00,10.65,10.65,10.6,10.61,116800.0,3.3103,3.3103,3.2947,3.2978,116800.0
2005-03-28 09:40:00,10.6,10.6,10.57,10.58,391600.0,3.2947,3.2947,3.2854,3.2885,391600.0
2005-03-28 09:50:00,10.58,10.58,10.56,10.56,348800.0,3.2885,3.2885,3.2823,3.2823,348800.0
2005-03-28 10:00:00,10.56,10.57,10.54,10.55,212000.0,3.2823,3.2854,3.2761,3.2792,212000.0
2005-03-28 10:10:00,10.55,10.62,10.54,10.61,320400.0,3.2792,3.3009,3.2761,3.2978,320400.0
2005-03-28 10:20:00,10.61,10.63,10.6,10.61,92000.0,3.2978,3.304,3.2947,3.2978,92000.0
2005-03-28 10:30:00,10.61,10.61,10.58,10.59,79600.0,3.2978,3.2978,3.2885,3.2916,79600.0
2005-03-28 10:40:00,10.59,10.59,10.58,10.59,92000.0,3.2916,3.2916,3.2885,3.2916,92000.0
2005-03-28 10:50:00,10.59,10.59,10.58,10.58,69200.0,3.2916,3.2916,3.2885,3.2885,69200.0
2005-03-28 11:00:00,10.58,10.6,10.58,10.59,77600.0,3.2885,3.2947,3.2885,3.2916,77600.0
2005-03-28 11:10:00,10.59,10.59,10.59,10.59,53200.0,3.2916,3.2916,3.2916,3.2916,53200.0
2005-03-28 11:20:00,10.59,10.6,10.59,10.59,95600.0,3.2916,3.2947,3.2916,3.2916,95600.0
2005-03-28 11:30:00,10.59,10.6,10.59,10.59,66400.0,3.2916,3.2947,3.2916,3.2916,66400.0
2005-03-28 11:40:00,10.58,10.58,10.56,10.57,42800.0,3.2885,3.2885,3.2823,3.2854,42800.0
2005-03-28 11:50:00,10.56,10.57,10.55,10.56,148800.0,3.2823,3.2854,3.2792,3.2823,148800.0
2005-03-28 12:00:00,10.56,10.56,10.55,10.55,165600.0,3.2823,3.2823,3.2792,3.2792,165600.0
2005-03-28 12:10:00,10.55,10.56,10.54,10.56,115600.0,3.2792,3.2823,3.2761,3.2823,115600.0
2005-03-28 12:20:00,10.55,10.56,10.55,10.56,64800.0,3.2792,3.2823,3.2792,3.2823,64800.0
2005-03-28 12:30:00,10.56,10.58,10.56,10.56,45200.0,3.2823,3.2885,3.2823,3.2823,45200.0
2005-03-28 12:40:00,10.56,10.57,10.56,10.56,23600.0,3.2823,3.2854,3.2823,3.2823,23600.0
2005-03-28 12:50:00,10.57,10.57,10.56,10.56,52800.0,3.2854,3.2854,3.2823,3.2823,52800.0
2005-03-28 13:00:00,10.57,10.59,10.57,10.58,136400.0,3.2854,3.2916,3.2854,3.2885,136400.0
2005-03-28 13:10:00,10.58,10.6,10.56,10.58,39200.0,3.2885,3.2947,3.2823,3.2885,39200.0
2005-03-28 13:20:00,10.58,10.61,10.56,10.61,124000.0,3.2885,3.2978,3.2823,3.2978,124000.0
2005-03-28 13:30:00,10.61,10.61,10.58,10.59,72800.0,3.2978,3.2978,3.2885,3.2916,72800.0
2005-03-28 13:40:00,10.6,10.6,10.58,10.59,66800.0,3.2947,3.2947,3.2885,3.2916,66800.0
2005-03-28 13:50:00,10.59,10.6,10.58,10.59,115200.0,3.2916,3.2947,3.2885,3.2916,115200.0
2005-03-28 14:00:00,10.6,10.6,10.56,10.56,72000.0,3.2947,3.2947,3.2823,3.2823,72000.0
2005-03-28 14:10:00,10.56,10.57,10.56,10.57,50400.0,3.2823,3.2854,3.2823,3.2854,50400.0
2005-03-28 14:20:00,10.56,10.58,10.55,10.57,79200.0,3.2823,3.2885,3.2792,3.2854,79200.0
2005-03-28 14:30:00,10.58,10.58,10.55,10.55,70400.0,3.2885,3.2885,3.2792,3.2792,70400.0
2005-03-28 14:40:00,10.56,10.6,10.55,10.59,92800.0,3.2823,3.2947,3.2792,3.2916,92800.0
2005-03-28 14:50:00,10.59,10.61,10.58,10.59,101600.0,3.2916,3.2978,3.2885,3.2916,101600.0
2005-03-28 15:00:00,10.58,10.6,10.58,10.59,62000.0,3.2885,3.2947,3.2885,3.2916,62000.0
2005-03-28 15:10:00,10.59,10.59,10.56,10.58,116400.0,3.2916,3.2916,3.2823,3.2885,116400.0
2005-03-28 15:20:00,10.58,10.58,10.56,10.57,94000.0,3.2885,3.2885,3.2823,3.2854,94000.0
2005-03-28 15:30:00,10.57,10.58,10.54,10.56,109200.0,3.2854,3.2885,3.2761,3.2823,109200.0
2005-03-28 15:40:00,10.56,10.57,10.56,10.56,151600.0,3.2823,3.2854,3.2823,3.2823,151600.0
2005-03-28 15:50:00,10.56,10.57,10.53,10.53,170400.0,3.2823,3.2854,3.273,3.273,170400.0
2005-03-29 09:30:00,10.71,10.74,10.71,10.73,285600.0,3.3289,3.3382,3.3289,3.3351,285600.0
2005-03-29 09:40:00,10.72,10.74,10.71,10.72,264800.0,3.332,3.3382,3.3289,3.332,264800.0
2005-03-29 09:50:00,10.72,10.72,10.65,10.67,215200.0,3.332,3.332,3.3103,3.3165,215200.0
2005-03-29 10:00:00,10.67,10.7,10.65,10.69,180400.0,3.3165,3.3258,3.3103,3.3227,180400.0
2005-03-29 10:10:00,10.69,10.7,10.67,10.7,140800.0,3.3227,3.3258,3.3165,3.3258,140800.0
2005-03-29 10:20:00,10.7,10.71,10.68,10.69,111200.0,3.3258,3.3289,3.3196,3.3227,111200.0
2005-03-29 10:30:00,10.69,10.69,10.63,10.65,149200.0,3.3227,3.3227,3.304,3.3103,149200.0
2005-03-29 10:40:00,10.65,10.66,10.65,10.65,70000.0,3.3103,3.3134,3.3103,3.3103,70000.0
2005-03-29 10:50:00,10.65,10.65,10.61,10.64,221600.0,3.3103,3.3103,3.2978,3.3072,221600.0
2005-03-29 11:00:00,10.64,10.64,10.61,10.62,159200.0,3.3072,3.3072,3.2978,3.3009,159200.0
2005-03-29 11:10:00,10.61,10.63,10.61,10.63,113600.0,3.2978,3.304,3.2978,3.304,113600.0
2005-03-29 11:20:00,10.62,10.63,10.62,10.62,57600.0,3.3009,3.304,3.3009,3.3009,57600.0
2005-03-29 11:30:00,10.62,10.62,10.6,10.61,109200.0,3.3009,3.3009,3.2947,3.2978,109200.0
2005-03-29 11:40:00,10.61,10.62,10.6,10.6,118400.0,3.2978,3.3009,3.2947,3.2947,118400.0
2005-03-29 11:50:00,10.6,10.62,10.6,10.62,16800.0,3.2947,3.3009,3.2947,3.3009,16800.0
2005-03-29 12:00:00,10.61,10.62,10.61,10.62,12400.0,3.2978,3.3009,3.2978,3.3009,12400.0
2005-03-29 12:10:00,10.62,10.62,10.6,10.6,81600.0,3.3009,3.3009,3.2947,3.2947,81600.0
2005-03-29 12:20:00,10.6,10.6,10.59,10.6,12400.0,3.2947,3.2947,3.2916,3.2947,12400.0
2005-03-29 12:30:00,10.6,10.61,10.6,10.61,47600.0,3.2947,3.2978,3.2947,3.2978,47600.0
2005-03-29 12:40:00,10.61,10.61,10.6,10.6,133200.0,3.2978,3.2978,3.2947,3.2947,133200.0
2005-03-29 12:50:00,10.6,10.61,10.57,10.57,80400.0,3.2947,3.2978,3.2854,3.2854,80400.0
2005-03-29 13:00:00,10.57,10.58,10.52,10.53,86400.0,3.2854,3.2885,3.2699,3.273,86400.0
2005-03-29 13:10:00,10.52,10.54,10.48,10.5,396400.0,3.2699,3.2761,3.2574,3.2636,396400.0
2005-03-29 13:20:00,10.51,10.51,10.44,10.47,444000.0,3.2667,3.2667,3.245,3.2543,444000.0
2005-03-29 13:30:00,10.46,10.47,10.44,10.45,472400.0,3.2512,3.2543,3.245,3.2481,472400.0
2005-03-29 13:40:00,10.45,10.46,10.41,10.44,222800.0,3.2481,3.2512,3.2357,3.245,222800.0
2005-03-29 13:50:00,10.42,10.45,10.42,10.44,181600.0,3.2388,3.2481,3.2388,3.245,181600.0
2005-03-29 14:00:00,10.44,10.44,10.41,10.43,393200.0,3.245,3.245,3.2357,3.2419,393200.0
2005-03-29 14:10:00,10.43,10.44,10.4,10.4,53200.0,3.2419,3.245,3.2326,3.2326,53200.0
2005-03-29 14:20:00,10.4,10.41,10.37,10.41,161200.0,3.2326,3.2357,3.2232,3.2357,161200.0
2005-03-29 14:30:00,10.4,10.44,10.4,10.43,102000.0,3.2326,3.245,3.2326,3.2419,102000.0
2005-03-29 14:40:00,10.42,10.43,10.41,10.42,140000.0,3.2388,3.2419,3.2357,3.2388,140000.0
2005-03-29 14:50:00,10.43,10.47,10.42,10.46,124400.0,3.2419,3.2543,3.2388,3.2512,124400.0
2005-03-29 15:00:00,10.45,10.46,10.44,10.45,208000.0,3.2481,3.2512,3.245,3.2481,208000.0
2005-03-29 15:10:00,10.45,10.47,10.44,10.45,290000.0,3.2481,3.2543,3.245,3.2481,290000.0
2005-03-29 15:20:00,10.45,10.46,10.44,10.44,217200.0,3.2481,3.2512,3.245,3.245,217200.0
2005-03-29 15:30:00,10.44,10.46,10.44,10.46,195600.0,3.245,3.2512,3.245,3.2512,195600.0
2005-03-29 15:40:00,10.46,10.48,10.44,10.44,230000.0,3.2512,3.2574,3.245,3.245,230000.0
2005-03-29 15:50:00,10.44,10.44,10.4,10.42,250000.0,3.245,3.245,3.2326,3.2388,250000.0
2005-03-30 09:30:00,10.51,10.53,10.43,10.53,466800.0,3.2667,3.273,3.2419,3.273,466800.0
2005-03-30 09:40:00,10.55,10.55,10.51,10.53,272400.0,3.2792,3.2792,3.2667,3.273,272400.0
2005-03-30 09:50:00,10.53,10.53,10.5,10.5,338400.0,3.273,3.273,3.2636,3.2636,338400.0
2005-03-30 10:00:00,10.51,10.59,10.51,10.59,310000.0,3.2667,3.2916,3.2667,3.2916,310000.0
2005-03-30 10:10:00,10.59,10.62,10.56,10.56,162000.0,3.2916,3.3009,3.2823,3.2823,162000.0
2005-03-30 10:20:00,10.57,10.6,10.54,10.59,190800.0,3.2854,3.2947,3.2761,3.2916,190800.0
2005-03-30 10:30:00,10.6,10.62,10.58,10.61,262800.0,3.2947,3.3009,3.2885,3.2978,262800.0
2005-03-30 10:40:00,10.6,10.6,10.56,10.6,204400.0,3.2947,3.2947,3.2823,3.2947,204400.0
2005-03-30 10:50:00,10.59,10.59,10.51,10.53,248800.0,3.2916,3.2916,3.2667,3.273,248800.0
2005-03-30 11:00:00,10.53,10.55,10.5,10.51,376400.0,3.273,3.2792,3.2636,3.2667,376400.0
2005-03-30 11:10:00,10.51,10.51,10.48,10.5,136800.0,3.2667,3.2667,3.2574,3.2636,136800.0
2005-03-30 11:20:00,10.5,10.5,10.47,10.49,87200.0,3.2636,3.2636,3.2543,3.2605,87200.0
2005-03-30 11:30:00,10.49,10.53,10.49,10.5,74400.0,3.2605,3.273,3.2605,3.2636,74400.0
2005-03-30 11:40:00,10.5,10.56,10.49,10.56,79200.0,3.2636,3.2823,3.2605,3.2823,79200.0
2005-03-30 11:50:00,10.55,10.6,10.55,10.6,97200.0,3.2792,3.2947,3.2792,3.2947,97200.0
2005-03-30 12:00:00,10.59,10.67,10.59,10.65,185600.0,3.2916,3.3165,3.2916,3.3103,185600.0
2005-03-30 12:10:00,10.65,10.7,10.65,10.69,114400.0,3.3103,3.3258,3.3103,3.3227,114400.0
2005-03-30 12:20:00,10.68,10.69,10.61,10.61,211200.0,3.3196,3.3227,3.2978,3.2978,211200.0
2005-03-30 12:30:00,10.62,10.64,10.59,10.63,205200.0,3.3009,3.3072,3.2916,3.304,205200.0
2005-03-30 12:40:00,10.63,10.68,10.63,10.67,130000.0,3.304,3.3196,3.304,3.3165,130000.0
2005-03-30 12:50:00,10.67,10.72,10.66,10.71,157600.0,3.3165,3.332,3.3134,3.3289,157600.0
2005-03-30 13:00:00,10.7,10.73,10.7,10.72,147200.0,3.3258,3.3351,3.3258,3.332,147200.0
2005-03-30 13:10:00,10.73,10.82,10.73,10.81,189600.0,3.3351,3.3631,3.3351,3.36,189600.0
2005-03-30 13:20:00,10.81,10.81,10.76,10.78,113200.0,3.36,3.36,3.3445,3.3507,113200.0
2005-03-30 13:30:00,10.78,10.81,10.78,10.81,190000.0,3.3507,3.36,3.3507,3.36,190000.0
2005-03-30 13:40:00,10.81,10.83,10.74,10.74,171200.0,3.36,3.3662,3.3382,3.3382,171200.0
2005-03-30 13:50:00,10.74,10.75,10.72,10.73,66000.0,3.3382,3.3413,3.332,3.3351,66000.0
2005-03-30 14:00:00,10.73,10.78,10.72,10.77,311200.0,3.3351,3.3507,3.332,3.3476,311200.0
2005-03-30 14:10:00,10.77,10.79,10.76,10.78,106000.0,3.3476,3.3538,3.3445,3.3507,106000.0
2005-03-30 14:20:00,10.78,10.78,10.71,10.74,166400.0,3.3507,3.3507,3.3289,3.3382,166400.0
2005-03-30 14:30:00,10.74,10.74,10.69,10.69,116400.0,3.3382,3.3382,3.3227,3.3227,116400.0
2005-03-30 14:40:00,10.69,10.69,10.66,10.68,134000.0,3.3227,3.3227,3.3134,3.3196,134000.0
2005-03-30 14:50:00,10.68,10.73,10.67,10.68,259200.0,3.3196,3.3351,3.3165,3.3196,259200.0
2005-03-30 15:00:00,10.68,10.68,10.63,10.64,180800.0,3.3196,3.3196,3.304,3.3072,180800.0
2005-03-30 15:10:00,10.64,10.65,10.63,10.65,112800.0,3.3072,3.3103,3.304,3.3103,112800.0
2005-03-30 15:20:00,10.65,10.71,10.65,10.7,105200.0,3.3103,3.3289,3.3103,3.3258,105200.0
2005-03-30 15:30:00,10.7,10.73,10.69,10.7,154000.0,3.3258,3.3351,3.3227,3.3258,154000.0
2005-03-30 15:40:00,10.7,10.7,10.66,10.7,203600.0,3.3258,3.3258,3.3134,3.3258,203600.0
2005-03-30 15:50:00,10.7,10.77,10.7,10.75,440000.0,3.3258,3.3476,3.3258,3.3413,440000.0
2005-03-31 09:30:00,10.94,10.97,10.9,10.97,245600.0,3.4004,3.4097,3.388,3.4097,245600.0
2005-03-31 09:40:00,10.96,11.1,10.96,11.06,224400.0,3.4066,3.4501,3.4066,3.4377,224400.0
2005-03-31 09:50:00,11.06,11.1,11.05,11.08,240000.0,3.4377,3.4501,3.4346,3.4439,240000.0
2005-03-31 10:00:00,11.08,11.08,11.03,11.03,135200.0,3.4439,3.4439,3.4284,3.4284,135200.0
2005-03-31 10:10:00,11.02,11.04,10.98,11.0,238000.0,3.4253,3.4315,3.4128,3.4191,238000.0
2005-03-31 10:20:00,11.0,11.01,10.96,10.97,176000.0,3.4191,3.4222,3.4066,3.4097,176000.0
2005-03-31 10:30:00,10.98,11.0,10.97,11.0,221200.0,3.4128,3.4191,3.4097,3.4191,221200.0
2005-03-31 10:40:00,11.0,11.02,10.98,11.02,139600.0,3.4191,3.4253,3.4128,3.4253,139600.0
2005-03-31 10:50:00,11.02,11.06,11.02,11.06,330800.0,3.4253,3.4377,3.4253,3.4377,330800.0
2005-03-31 11:00:00,11.05,11.06,11.03,11.05,118000.0,3.4346,3.4377,3.4284,3.4346,118000.0
2005-03-31 11:10:00,11.05,11.05,11.02,11.03,226400.0,3.4346,3.4346,3.4253,3.4284,226400.0
2005-03-31 11:20:00,11.04,11.06,11.04,11.05,76000.0,3.4315,3.4377,3.4315,3.4346,76000.0
2005-03-31 11:30:00,11.05,11.07,11.05,11.05,143200.0,3.4346,3.4408,3.4346,3.4346,143200.0
2005-03-31 11:40:00,11.05,11.05,11.02,11.02,18800.0,3.4346,3.4346,3.4253,3.4253,18800.0
2005-03-31 11:50:00,11.02,11.02,11.01,11.01,41200.0,3.4253,3.4253,3.4222,3.4222,41200.0
2005-03-31 12:00:00,11.01,11.01,11.0,11.01,63200.0,3.4222,3.4222,3.4191,3.4222,63200.0
2005-03-31 12:10:00,11.0,11.01,10.98,10.98,80400.0,3.4191,3.4222,3.4128,3.4128,80400.0
2005-03-31 12:20:00,10.99,11.02,10.98,11.0,64800.0,3.4159,3.4253,3.4128,3.4191,64800.0
2005-03-31 12:30:00,11.01,11.02,11.0,11.01,76000.0,3.4222,3.4253,3.4191,3.4222,76000.0
2005-03-31 12:40:00,11.01,11.01,10.96,10.96,97200.0,3.4222,3.4222,3.4066,3.4066,97200.0
2005-03-31 12:50:00,10.97,11.01,10.96,10.99,215200.0,3.4097,3.4222,3.4066,3.4159,215200.0
2005-03-31 13:00:00,10.99,10.99,10.95,10.96,58400.0,3.4159,3.4159,3.4035,3.4066,58400.0
2005-03-31 13:10:00,10.95,10.95,10.92,10.93,92800.0,3.4035,3.4035,3.3942,3.3973,92800.0
2005-03-31 13:20:00,10.94,10.95,10.93,10.94,48400.0,3.4004,3.4035,3.3973,3.4004,48400.0
2005-03-31 13:30:00,10.94,10.95,10.92,10.92,197200.0,3.4004,3.4035,3.3942,3.3942,197200.0
2005-03-31 13:40:00,10.92,10.93,10.87,10.89,158400.0,3.3942,3.3973,3.3786,3.3849,158400.0
2005-03-31 13:50:00,10.88,10.92,10.88,10.92,95600.0,3.3818,3.3942,3.3818,3.3942,95600.0
2005-03-31 14:00:00,10.92,10.94,10.91,10.94,119600.0,3.3942,3.4004,3.3911,3.4004,119600.0
2005-03-31 14:10:00,10.94,10.99,10.94,10.97,92400.0,3.4004,3.4159,3.4004,3.4097,92400.0
2005-03-31 14:20:00,10.97,11.0,10.97,10.99,104800.0,3.4097,3.4191,3.4097,3.4159,104800.0
2005-03-31 14:30:00,10.99,11.01,10.99,11.0,186800.0,3.4159,3.4222,3.4159,3.4191,186800.0
2005-03-31 14:40:00,11.0,11.01,11.0,11.01,138000.0,3.4191,3.4222,3.4191,3.4222,138000.0
2005-03-31 14:50:00,11.01,11.02,11.0,11.02,98000.0,3.4222,3.4253,3.4191,3.4253,98000.0
2005-03-31 15:00:00,11.02,11.05,11.01,11.05,199200.0,3.4253,3.4346,3.4222,3.4346,199200.0
2005-03-31 15:10:00,11.04,11.04,11.01,11.04,116800.0,3.4315,3.4315,3.4222,3.4315,116800.0
2005-03-31 15:20:00,11.04,11.04,11.0,11.01,88000.0,3.4315,3.4315,3.4191,3.4222,88000.0
2005-03-31 15:30:00,11.01,11.01,10.99,11.01,165600.0,3.4222,3.4222,3.4159,3.4222,165600.0
2005-03-31 15:40:00,11.01,11.04,10.99,11.0,296000.0,3.4222,3.4315,3.4159,3.4191,296000.0
2005-03-31 15:50:00,11.0,11.02,10.99,11.02,593200.0,3.4191,3.4253,3.4159,3.4253,593200.0
2005-04-01 09:30:00,11.14,11.2,11.14,11.16,462000.0,3.4914,3.5102,3.4914,3.4977,462000.0
2005-04-01 09:40:00,11.16,11.18,11.13,11.18,264800.0,3.4977,3.5039,3.4883,3.5039,264800.0
2005-04-01 09:50:00,11.19,11.22,11.17,11.21,252800.0,3.5071,3.5165,3.5008,3.5133,252800.0
2005-04-01 10:00:00,11.21,11.22,11.18,11.18,273200.0,3.5133,3.5165,3.5039,3.5039,273200.0
2005-04-01 10:10:00,11.18,11.18,11.11,11.12,353200.0,3.5039,3.5039,3.482,3.4851,353200.0
2005-04-01 10:20:00,11.11,11.11,11.06,11.07,136400.0,3.482,3.482,3.4663,3.4695,136400.0
2005-04-01 10:30:00,11.07,11.12,11.06,11.12,151600.0,3.4695,3.4851,3.4663,3.4851,151600.0
2005-04-01 10:40:00,11.12,11.13,11.11,11.11,108400.0,3.4851,3.4883,3.482,3.482,108400.0
2005-04-01 10:50:00,11.12,11.13,11.08,11.1,223600.0,3.4851,3.4883,3.4726,3.4789,223600.0
2005-04-01 11:00:00,11.1,11.1,11.08,11.08,200800.0,3.4789,3.4789,3.4726,3.4726,200800.0
2005-04-01 11:10:00,11.09,11.14,11.09,11.13,152800.0,3.4757,3.4914,3.4757,3.4883,152800.0
2005-04-01 11:20:00,11.13,11.15,11.12,11.15,139200.0,3.4883,3.4945,3.4851,3.4945,139200.0
2005-04-01 11:30:00,11.13,11.15,11.13,11.13,151600.0,3.4883,3.4945,3.4883,3.4883,151600.0
2005-04-01 11:40:00,11.13,11.15,11.12,11.15,222000.0,3.4883,3.4945,3.4851,3.4945,222000.0
2005-04-01 11:50:00,11.14,11.2,11.14,11.19,97200.0,3.4914,3.5102,3.4914,3.5071,97200.0
2005-04-01 12:00:00,11.2,11.21,11.18,11.2,259200.0,3.5102,3.5133,3.5039,3.5102,259200.0
2005-04-01 12:10:00,11.19,11.21,11.19,11.19,92800.0,3.5071,3.5133,3.5071,3.5071,92800.0
2005-04-01 12:20:00,11.19,11.19,11.15,11.16,141600.0,3.5071,3.5071,3.4945,3.4977,141600.0
2005-04-01 12:30:00,11.15,11.16,11.14,11.15,430000.0,3.4945,3.4977,3.4914,3.4945,430000.0
2005-04-01 12:40:00,11.15,11.17,11.15,11.15,182000.0,3.4945,3.5008,3.4945,3.4945,182000.0
2005-04-01 12:50:00,11.15,11.17,11.15,11.16,174800.0,3.4945,3.5008,3.4945,3.4977,174800.0
2005-04-01 13:00:00,11.16,11.18,11.16,11.16,135200.0,3.4977,3.5039,3.4977,3.4977,135200.0
2005-04-01 13:10:00,11.16,11.2,11.16,11.18,116000.0,3.4977,3.5102,3.4977,3.5039,116000.0
2005-04-01 13:20:00,11.18,11.22,11.18,11.22,260000.0,3.5039,3.5165,3.5039,3.5165,260000.0
2005-04-01 13:30:00,11.24,11.24,11.15,11.18,231200.0,3.5227,3.5227,3.4945,3.5039,231200.0
2005-04-01 13:40:00,11.18,11.2,11.17,11.18,118000.0,3.5039,3.5102,3.5008,3.5039,118000.0
2005-04-01 13:50:00,11.18,11.2,11.18,11.18,153200.0,3.5039,3.5102,3.5039,3.5039,153200.0
2005-04-01 14:00:00,11.19,11.21,11.18,11.19,189200.0,3.5071,3.5133,3.5039,3.5071,189200.0
2005-04-01 14:10:00,11.2,11.23,11.19,11.23,243600.0,3.5102,3.5196,3.5071,3.5196,243600.0
2005-04-01 14:20:00,11.23,11.28,11.23,11.25,364400.0,3.5196,3.5353,3.5196,3.5259,364400.0
2005-04-01 14:30:00,11.25,11.3,11.24,11.29,235600.0,3.5259,3.5415,3.5227,3.5384,235600.0
2005-04-01 14:40:00,11.29,11.29,11.24,11.24,118400.0,3.5384,3.5384,3.5227,3.5227,118400.0
2005-04-01 14:50:00,11.24,11.25,11.24,11.24,136000.0,3.5227,3.5259,3.5227,3.5227,136000.0
2005-04-01 15:00:00,11.24,11.25,11.23,11.24,269600.0,3.5227,3.5259,3.5196,3.5227,269600.0
2005-04-01 15:10:00,11.24,11.24,11.21,11.22,287200.0,3.5227,3.5227,3.5133,3.5165,287200.0
2005-04-01 15:20:00,11.22,11.24,11.22,11.24,173600.0,3.5165,3.5227,3.5165,3.5227,173600.0
2005-04-01 15:30:00,11.24,11.24,11.21,11.21,194400.0,3.5227,3.5227,3.5133,3.5133,194400.0
2005-04-01 15:40:00,11.21,11.22,11.19,11.22,286400.0,3.5133,3.5165,3.5071,3.5165,286400.0
2005-04-01 15:50:00,11.22,11.22,11.2,11.21,347600.0,3.5165,3.5165,3.5102,3.5133,347600.0
2005-04-04 09:30:00,11.21,11.24,11.15,11.2,362000.0,3.5133,3.5227,3.4945,3.5102,362000.0
2005-04-04 09:40:00,11.22,11.31,11.22,11.26,379200.0,3.5165,3.5447,3.5165,3.529,379200.0
2005-04-04 09:50:00,11.26,11.33,11.24,11.31,294000.0,3.529,3.5509,3.5227,3.5447,294000.0
2005-04-04 10:00:00,11.31,11.34,11.28,11.29,156400.0,3.5447,3.5541,3.5353,3.5384,156400.0
2005-04-04 10:10:00,11.29,11.3,11.27,11.27,187200.0,3.5384,3.5415,3.5321,3.5321,187200.0
2005-04-04 10:20:00,11.27,11.38,11.26,11.38,355600.0,3.5321,3.5666,3.529,3.5666,355600.0
2005-04-04 10:30:00,11.38,11.45,11.33,11.37,234400.0,3.5666,3.5886,3.5509,3.5635,234400.0
2005-04-04 10:40:00,11.36,11.36,11.31,11.32,353200.0,3.5603,3.5603,3.5447,3.5478,353200.0
2005-04-04 10:50:00,11.32,11.34,11.32,11.33,283600.0,3.5478,3.5541,3.5478,3.5509,283600.0
2005-04-04 11:00:00,11.33,11.35,11.31,11.34,114400.0,3.5509,3.5572,3.5447,3.5541,114400.0
2005-04-04 11:10:00,11.34,11.34,11.31,11.32,163200.0,3.5541,3.5541,3.5447,3.5478,163200.0
2005-04-04 11:20:00,11.33,11.36,11.32,11.34,164400.0,3.5509,3.5603,3.5478,3.5541,164400.0
2005-04-04 11:30:00,11.34,11.35,11.33,11.33,108000.0,3.5541,3.5572,3.5509,3.5509,108000.0
2005-04-04 11:40:00,11.33,11.33,11.29,11.29,130400.0,3.5509,3.5509,3.5384,3.5384,130400.0
2005-04-04 11:50:00,11.29,11.29,11.26,11.29,127200.0,3.5384,3.5384,3.529,3.5384,127200.0
2005-04-04 12:00:00,11.29,11.29,11.27,11.27,254400.0,3.5384,3.5384,3.5321,3.5321,254400.0
2005-04-04 12:10:00,11.26,11.28,11.25,11.26,130400.0,3.529,3.5353,3.5259,3.529,130400.0
2005-04-04 12:20:00,11.26,11.26,11.24,11.24,91200.0,3.529,3.529,3.5227,3.5227,91200.0
2005-04-04 12:30:00,11.24,11.24,11.22,11.23,187600.0,3.5227,3.5227,3.5165,3.5196,187600.0
2005-04-04 12:40:00,11.22,11.25,11.22,11.25,170000.0,3.5165,3.5259,3.5165,3.5259,170000.0
2005-04-04 12:50:00,11.25,11.28,11.22,11.22,143200.0,3.5259,3.5353,3.5165,3.5165,143200.0
2005-04-04 13:00:00,11.22,11.24,11.22,11.24,77200.0,3.5165,3.5227,3.5165,3.5227,77200.0
2005-04-04 13:10:00,11.24,11.24,11.22,11.23,66000.0,3.5227,3.5227,3.5165,3.5196,66000.0
2005-04-04 13:20:00,11.23,11.23,11.22,11.23,69600.0,3.5196,3.5196,3.5165,3.5196,69600.0
2005-04-04 13:30:00,11.22,11.23,11.2,11.21,86800.0,3.5165,3.5196,3.5102,3.5133,86800.0
2005-04-04 13:40:00,11.21,11.23,11.2,11.21,64800.0,3.5133,3.5196,3.5102,3.5133,64800.0
2005-04-04 13:50:00,11.21,11.21,11.18,11.19,401600.0,3.5133,3.5133,3.5039,3.5071,401600.0
2005-04-04 14:00:00,11.19,11.19,11.11,11.12,223600.0,3.5071,3.5071,3.482,3.4851,223600.0
2005-04-04 14:10:00,11.13,11.16,11.13,11.16,92000.0,3.4883,3.4977,3.4883,3.4977,92000.0
2005-04-04 14:20:00,11.15,11.15,11.12,11.14,102000.0,3.4945,3.4945,3.4851,3.4914,102000.0
2005-04-04 14:30:00,11.14,11.17,11.13,11.16,110400.0,3.4914,3.5008,3.4883,3.4977,110400.0
2005-04-04 14:40:00,11.16,11.18,11.13,11.13,117600.0,3.4977,3.5039,3.4883,3.4883,117600.0
2005-04-04 14:50:00,11.13,11.16,11.13,11.15,111200.0,3.4883,3.4977,3.4883,3.4945,111200.0
2005-04-04 15:00:00,11.15,11.15,11.13,11.15,212400.0,3.4945,3.4945,3.4883,3.4945,212400.0
2005-04-04 15:10:00,11.15,11.16,11.15,11.16,75600.0,3.4945,3.4977,3.4945,3.4977,75600.0
2005-04-04 15:20:00,11.16,11.18,11.15,11.16,96000.0,3.4977,3.5039,3.4945,3.4977,96000.0
2005-04-04 15:30:00,11.16,11.16,11.13,11.15,88400.0,3.4977,3.4977,3.4883,3.4945,88400.0
2005-04-04 15:40:00,11.15,11.17,11.15,11.17,187200.0,3.4945,3.5008,3.4945,3.5008,187200.0
2005-04-04 15:50:00,11.17,11.21,11.16,11.17,542800.0,3.5008,3.5133,3.4977,3.5008,542800.0
2005-04-05 09:30:00,11.33,11.4,11.31,11.38,242800.0,3.5509,3.5729,3.5447,3.5666,242800.0
2005-04-05 09:40:00,11.38,11.38,11.26,11.26,200800.0,3.5666,3.5666,3.529,3.529,200800.0
2005-04-05 09:50:00,11.26,11.28,11.25,11.27,262800.0,3.529,3.5353,3.5259,3.5321,262800.0
2005-04-05 10:00:00,11.27,11.27,11.22,11.23,161600.0,3.5321,3.5321,3.5165,3.5196,161600.0
2005-04-05 10:10:00,11.23,11.24,11.21,11.23,66800.0,3.5196,3.5227,3.5133,3.5196,66800.0
2005-04-05 10:20:00,11.23,11.31,11.22,11.29,300800.0,3.5196,3.5447,3.5165,3.5384,300800.0
2005-04-05 10:30:00,11.29,11.33,11.27,11.31,132400.0,3.5384,3.5509,3.5321,3.5447,132400.0
2005-04-05 10:40:00,11.31,11.32,11.28,11.3,145200.0,3.5447,3.5478,3.5353,3.5415,145200.0
2005-04-05 10:50:00,11.29,11.31,11.28,11.31,96400.0,3.5384,3.5447,3.5353,3.5447,96400.0
2005-04-05 11:00:00,11.31,11.31,11.28,11.29,52000.0,3.5447,3.5447,3.5353,3.5384,52000.0
2005-04-05 11:10:00,11.28,11.29,11.24,11.27,190800.0,3.5353,3.5384,3.5227,3.5321,190800.0
2005-04-05 11:20:00,11.27,11.27,11.26,11.27,51600.0,3.5321,3.5321,3.529,3.5321,51600.0
2005-04-05 11:30:00,11.27,11.27,11.24,11.24,277200.0,3.5321,3.5321,3.5227,3.5227,277200.0
2005-04-05 11:40:00,11.24,11.24,11.2,11.2,76800.0,3.5227,3.5227,3.5102,3.5102,76800.0
2005-04-05 11:50:00,11.21,11.21,11.19,11.2,179200.0,3.5133,3.5133,3.5071,3.5102,179200.0
2005-04-05 12:00:00,11.19,11.19,11.18,11.18,111200.0,3.5071,3.5071,3.5039,3.5039,111200.0
2005-04-05 12:10:00,11.18,11.19,11.18,11.18,47600.0,3.5039,3.5071,3.5039,3.5039,47600.0
2005-04-05 12:20:00,11.18,11.19,11.18,11.19,123600.0,3.5039,3.5071,3.5039,3.5071,123600.0
2005-04-05 12:30:00,11.19,11.19,11.17,11.17,64400.0,3.5071,3.5071,3.5008,3.5008,64400.0
2005-04-05 12:40:00,11.17,11.18,11.17,11.18,31200.0,3.5008,3.5039,3.5008,3.5039,31200.0
2005-04-05 12:50:00,11.17,11.18,11.15,11.15,45600.0,3.5008,3.5039,3.4945,3.4945,45600.0
2005-04-05 13:00:00,11.15,11.15,11.14,11.15,45200.0,3.4945,3.4945,3.4914,3.4945,45200.0
2005-04-05 13:10:00,11.14,11.15,11.13,11.13,85200.0,3.4914,3.4945,3.4883,3.4883,85200.0
2005-04-05 13:20:00,11.13,11.16,11.11,11.16,128000.0,3.4883,3.4977,3.482,3.4977,128000.0
2005-04-05 13:30:00,11.16,11.16,11.14,11.14,95600.0,3.4977,3.4977,3.4914,3.4914,95600.0
2005-04-05 13:40:00,11.15,11.17,11.14,11.17,31600.0,3.4945,3.5008,3.4914,3.5008,31600.0
2005-04-05 13:50:00,11.17,11.19,11.15,11.19,76400.0,3.5008,3.5071,3.4945,3.5071,76400.0
2005-04-05 14:00:00,11.19,11.22,11.18,11.21,184400.0,3.5071,3.5165,3.5039,3.5133,184400.0
2005-04-05 14:10:00,11.21,11.21,11.14,11.14,78000.0,3.5133,3.5133,3.4914,3.4914,78000.0
2005-04-05 14:20:00,11.14,11.15,11.12,11.13,77200.0,3.4914,3.4945,3.4851,3.4883,77200.0
2005-04-05 14:30:00,11.13,11.13,11.1,11.1,84000.0,3.4883,3.4883,3.4789,3.4789,84000.0
2005-04-05 14:40:00,11.1,11.11,11.06,11.06,137600.0,3.4789,3.482,3.4663,3.4663,137600.0
2005-04-05 14:50:00,11.07,11.08,11.05,11.06,114000.0,3.4695,3.4726,3.4632,3.4663,114000.0
2005-04-05 15:00:00,11.05,11.07,11.03,11.03,162000.0,3.4632,3.4695,3.4569,3.4569,162000.0
2005-04-05 15:10:00,11.02,11.06,11.02,11.04,270000.0,3.4538,3.4663,3.4538,3.4601,270000.0
2005-04-05 15:20:00,11.04,11.05,11.03,11.03,330400.0,3.4601,3.4632,3.4569,3.4569,330400.0
2005-04-05 15:30:00,11.03,11.05,11.03,11.05,164400.0,3.4569,3.4632,3.4569,3.4632,164400.0
2005-04-05 15:40:00,11.04,11.08,11.04,11.06,284400.0,3.4601,3.4726,3.4601,3.4663,284400.0
2005-04-05 15:50:00,11.05,11.06,11.03,11.06,750000.0,3.4632,3.4663,3.4569,3.4663,750000.0
2005-04-06 09:30:00,11.15,11.18,11.14,11.15,175200.0,3.4945,3.5039,3.4914,3.4945,175200.0
2005-04-06 09:40:00,11.12,11.15,11.08,11.08,154800.0,3.4851,3.4945,3.4726,3.4726,154800.0
2005-04-06 09:50:00,11.08,11.14,11.08,11.13,97200.0,3.4726,3.4914,3.4726,3.4883,97200.0
2005-04-06 10:00:00,11.13,11.16,11.12,11.15,127200.0,3.4883,3.4977,3.4851,3.4945,127200.0
2005-04-06 10:10:00,11.16,11.16,11.13,11.13,80400.0,3.4977,3.4977,3.4883,3.4883,80400.0
2005-04-06 10:20:00,11.12,11.13,11.09,11.1,110800.0,3.4851,3.4883,3.4757,3.4789,110800.0
2005-04-06 10:30:00,11.1,11.12,11.1,11.1,48000.0,3.4789,3.4851,3.4789,3.4789,48000.0
2005-04-06 10:40:00,11.11,11.14,11.1,11.14,58800.0,3.482,3.4914,3.4789,3.4914,58800.0
2005-04-06 10:50:00,11.14,11.16,11.13,11.15,54000.0,3.4914,3.4977,3.4883,3.4945,54000.0
2005-04-06 11:00:00,11.15,11.16,11.13,11.16,48000.0,3.4945,3.4977,3.4883,3.4977,48000.0
2005-04-06 11:10:00,11.16,11.18,11.16,11.18,100400.0,3.4977,3.5039,3.4977,3.5039,100400.0
2005-04-06 11:20:00,11.18,11.19,11.17,11.19,51200.0,3.5039,3.5071,3.5008,3.5071,51200.0
2005-04-06 11:30:00,11.18,11.19,11.16,11.16,27600.0,3.5039,3.5071,3.4977,3.4977,27600.0
2005-04-06 11:40:00,11.16,11.19,11.15,11.18,118400.0,3.4977,3.5071,3.4945,3.5039,118400.0
2005-04-06 11:50:00,11.18,11.22,11.18,11.2,159200.0,3.5039,3.5165,3.5039,3.5102,159200.0
2005-04-06 12:00:00,11.21,11.23,11.19,11.23,152000.0,3.5133,3.5196,3.5071,3.5196,152000.0
2005-04-06 12:10:00,11.22,11.23,11.2,11.21,98800.0,3.5165,3.5196,3.5102,3.5133,98800.0
2005-04-06 12:20:00,11.21,11.21,11.2,11.21,61600.0,3.5133,3.5133,3.5102,3.5133,61600.0
2005-04-06 12:30:00,11.21,11.21,11.18,11.21,381600.0,3.5133,3.5133,3.5039,3.5133,381600.0
2005-04-06 12:40:00,11.22,11.25,11.22,11.23,184400.0,3.5165,3.5259,3.5165,3.5196,184400.0
2005-04-06 12:50:00,11.23,11.23,11.19,11.19,97600.0,3.5196,3.5196,3.5071,3.5071,97600.0
2005-04-06 13:00:00,11.19,11.2,11.18,11.18,96000.0,3.5071,3.5102,3.5039,3.5039,96000.0
2005-04-06 13:10:00,11.2,11.2,11.19,11.19,48800.0,3.5102,3.5102,3.5071,3.5071,48800.0
2005-04-06 13:20:00,11.19,11.2,11.19,11.19,71600.0,3.5071,3.5102,3.5071,3.5071,71600.0
2005-04-06 13:30:00,11.19,11.19,11.18,11.19,49600.0,3.5071,3.5071,3.5039,3.5071,49600.0
2005-04-06 13:40:00,11.19,11.19,11.18,11.19,52800.0,3.5071,3.5071,3.5039,3.5071,52800.0
2005-04-06 13:50:00,11.19,11.19,11.16,11.16,34400.0,3.5071,3.5071,3.4977,3.4977,34400.0
2005-04-06 14:00:00,11.16,11.18,11.15,11.17,44800.0,3.4977,3.5039,3.4945,3.5008,44800.0
2005-04-06 14:10:00,11.18,11.19,11.17,11.19,64400.0,3.5039,3.5071,3.5008,3.5071,64400.0
2005-04-06 14:20:00,11.19,11.19,11.17,11.17,48400.0,3.5071,3.5071,3.5008,3.5008,48400.0
2005-04-06 14:30:00,11.18,11.19,11.18,11.18,70400.0,3.5039,3.5071,3.5039,3.5039,70400.0
2005-04-06 14:40:00,11.18,11.19,11.18,11.19,167200.0,3.5039,3.5071,3.5039,3.5071,167200.0
2005-04-06 14:50:00,11.19,11.19,11.18,11.18,68800.0,3.5071,3.5071,3.5039,3.5039,68800.0
2005-04-06 15:00:00,11.18,11.18,11.15,11.15,128000.0,3.5039,3.5039,3.4945,3.4945,128000.0
2005-04-06 15:10:00,11.15,11.15,11.14,11.15,113200.0,3.4945,3.4945,3.4914,3.4945,113200.0
2005-04-06 15:20:00,11.15,11.15,11.1,11.11,121200.0,3.4945,3.4945,3.4789,3.482,121200.0
2005-04-06 15:30:00,11.11,11.16,11.1,11.16,245600.0,3.482,3.4977,3.4789,3.4977,245600.0
2005-04-06 15:40:00,11.16,11.17,11.15,11.16,97200.0,3.4977,3.5008,3.4945,3.4977,97200.0
2005-04-06 15:50:00,11.16,11.17,11.14,11.14,149200.0,3.4977,3.5008,3.4914,3.4914,149200.0
2005-04-07 09:30:00,11.16,11.18,11.1,11.11,291200.0,3.4977,3.5039,3.4789,3.482,291200.0
2005-04-07 09:40:00,11.1,11.11,11.06,11.07,115200.0,3.4789,3.482,3.4663,3.4695,115200.0
2005-04-07 09:50:00,11.06,11.07,11.01,11.05,332000.0,3.4663,3.4695,3.4506,3.4632,332000.0
2005-04-07 10:00:00,11.06,11.09,11.05,11.08,160800.0,3.4663,3.4757,3.4632,3.4726,160800.0
2005-04-07 10:10:00,11.08,11.15,11.08,11.14,62400.0,3.4726,3.4945,3.4726,3.4914,62400.0
2005-04-07 10:20:00,11.14,11.18,11.13,11.16,136400.0,3.4914,3.5039,3.4883,3.4977,136400.0
2005-04-07 10:30:00,11.15,11.19,11.15,11.19,168800.0,3.4945,3.5071,3.4945,3.5071,168800.0
2005-04-07 10:40:00,11.19,11.22,11.18,11.18,102000.0,3.5071,3.5165,3.5039,3.5039,102000.0
2005-04-07 10:50:00,11.19,11.19,11.18,11.19,48000.0,3.5071,3.5071,3.5039,3.5071,48000.0
2005-04-07 11:00:00,11.19,11.22,11.18,11.21,125600.0,3.5071,3.5165,3.5039,3.5133,125600.0
2005-04-07 11:10:00,11.21,11.24,11.21,11.24,69600.0,3.5133,3.5227,3.5133,3.5227,69600.0
2005-04-07 11:20:00,11.23,11.26,11.21,11.25,166800.0,3.5196,3.529,3.5133,3.5259,166800.0
2005-04-07 11:30:00,11.26,11.29,11.26,11.29,74000.0,3.529,3.5384,3.529,3.5384,74000.0
2005-04-07 11:40:00,11.29,11.3,11.27,11.27,97600.0,3.5384,3.5415,3.5321,3.5321,97600.0
2005-04-07 11:50:00,11.27,11.29,11.26,11.26,82800.0,3.5321,3.5384,3.529,3.529,82800.0
2005-04-07 12:00:00,11.27,11.28,11.26,11.27,47600.0,3.5321,3.5353,3.529,3.5321,47600.0
2005-04-07 12:10:00,11.27,11.29,11.26,11.27,97600.0,3.5321,3.5384,3.529,3.5321,97600.0
2005-04-07 12:20:00,11.27,11.28,11.26,11.27,171200.0,3.5321,3.5353,3.529,3.5321,171200.0
2005-04-07 12:30:00,11.27,11.28,11.24,11.24,241600.0,3.5321,3.5353,3.5227,3.5227,241600.0
2005-04-07 12:40:00,11.25,11.26,11.24,11.26,56800.0,3.5259,3.529,3.5227,3.529,56800.0
2005-04-07 12:50:00,11.26,11.28,11.24,11.24,73600.0,3.529,3.5353,3.5227,3.5227,73600.0
2005-04-07 13:00:00,11.24,11.24,11.2,11.2,63200.0,3.5227,3.5227,3.5102,3.5102,63200.0
2005-04-07 13:10:00,11.2,11.2,11.14,11.14,144400.0,3.5102,3.5102,3.4914,3.4914,144400.0
2005-04-07 13:20:00,11.14,11.15,11.11,11.12,198800.0,3.4914,3.4945,3.482,3.4851,198800.0
2005-04-07 13:30:00,11.12,11.13,11.1,11.1,162000.0,3.4851,3.4883,3.4789,3.4789,162000.0
2005-04-07 13:40:00,11.1,11.1,11.06,11.07,99200.0,3.4789,3.4789,3.4663,3.4695,99200.0
2005-04-07 13:50:00,11.06,11.08,11.05,11.06,136800.0,3.4663,3.4726,3.4632,3.4663,136800.0
2005-04-07 14:00:00,11.05,11.07,11.05,11.06,88400.0,3.4632,3.4695,3.4632,3.4663,88400.0
2005-04-07 14:10:00,11.06,11.11,11.06,11.09,74800.0,3.4663,3.482,3.4663,3.4757,74800.0
2005-04-07 14:20:00,11.1,11.1,11.08,11.09,68400.0,3.4789,3.4789,3.4726,3.4757,68400.0
2005-04-07 14:30:00,11.08,11.15,11.08,11.13,82400.0,3.4726,3.4945,3.4726,3.4883,82400.0
2005-04-07 14:40:00,11.13,11.13,11.09,11.13,103600.0,3.4883,3.4883,3.4757,3.4883,103600.0
2005-04-07 14:50:00,11.13,11.15,11.1,11.15,60400.0,3.4883,3.4945,3.4789,3.4945,60400.0
2005-04-07 15:00:00,11.15,11.18,11.15,11.18,112800.0,3.4945,3.5039,3.4945,3.5039,112800.0
2005-04-07 15:10:00,11.18,11.18,11.15,11.15,34400.0,3.5039,3.5039,3.4945,3.4945,34400.0
2005-04-07 15:20:00,11.15,11.15,11.15,11.15,88400.0,3.4945,3.4945,3.4945,3.4945,88400.0
2005-04-07 15:30:00,11.15,11.19,11.15,11.19,69200.0,3.4945,3.5071,3.4945,3.5071,69200.0
2005-04-07 15:40:00,11.2,11.22,11.2,11.2,180400.0,3.5102,3.5165,3.5102,3.5102,180400.0
2005-04-07 15:50:00,11.2,11.21,11.2,11.2,115200.0,3.5102,3.5133,3.5102,3.5102,115200.0
2005-04-08 09:30:00,11.22,11.22,11.02,11.03,293600.0,3.5165,3.5165,3.4538,3.4569,293600.0
2005-04-08 09:40:00,11.06,11.1,11.04,11.07,136400.0,3.4663,3.4789,3.4601,3.4695,136400.0
2005-04-08 09:50:00,11.08,11.11,11.06,11.1,97600.0,3.4726,3.482,3.4663,3.4789,97600.0
2005-04-08 10:00:00,11.11,11.19,11.11,11.19,139600.0,3.482,3.5071,3.482,3.5071,139600.0
2005-04-08 10:10:00,11.19,11.19,11.12,11.12,47200.0,3.5071,3.5071,3.4851,3.4851,47200.0
2005-04-08 10:20:00,11.12,11.15,11.12,11.13,96000.0,3.4851,3.4945,3.4851,3.4883,96000.0
2005-04-08 10:30:00,11.14,11.14,11.1,11.11,108000.0,3.4914,3.4914,3.4789,3.482,108000.0
2005-04-08 10:40:00,11.11,11.12,11.11,11.11,38000.0,3.482,3.4851,3.482,3.482,38000.0
2005-04-08 10:50:00,11.11,11.13,11.09,11.13,56800.0,3.482,3.4883,3.4757,3.4883,56800.0
2005-04-08 11:00:00,11.13,11.13,11.11,11.12,47600.0,3.4883,3.4883,3.482,3.4851,47600.0
2005-04-08 11:10:00,11.13,11.16,11.12,11.15,182000.0,3.4883,3.4977,3.4851,3.4945,182000.0
2005-04-08 11:20:00,11.15,11.16,11.15,11.16,76400.0,3.4945,3.4977,3.4945,3.4977,76400.0
2005-04-08 11:30:00,11.16,11.16,11.14,11.16,140800.0,3.4977,3.4977,3.4914,3.4977,140800.0
2005-04-08 11:40:00,11.16,11.19,11.15,11.18,64400.0,3.4977,3.5071,3.4945,3.5039,64400.0
2005-04-08 11:50:00,11.18,11.18,11.16,11.17,53200.0,3.5039,3.5039,3.4977,3.5008,53200.0
2005-04-08 12:00:00,11.18,11.18,11.15,11.17,28400.0,3.5039,3.5039,3.4945,3.5008,28400.0
2005-04-08 12:10:00,11.17,11.18,11.15,11.17,92800.0,3.5008,3.5039,3.4945,3.5008,92800.0
2005-04-08 12:20:00,11.15,11.15,11.14,11.14,32400.0,3.4945,3.4945,3.4914,3.4914,32400.0
2005-04-08 12:30:00,11.14,11.18,11.14,11.18,24000.0,3.4914,3.5039,3.4914,3.5039,24000.0
2005-04-08 12:40:00,11.16,11.16,11.16,11.16,7200.0,3.4977,3.4977,3.4977,3.4977,7200.0
2005-04-08 12:50:00,11.16,11.16,11.15,11.15,28000.0,3.4977,3.4977,3.4945,3.4945,28000.0
2005-04-08 13:00:00,11.14,11.15,11.13,11.13,61200.0,3.4914,3.4945,3.4883,3.4883,61200.0
2005-04-08 13:10:00,11.14,11.14,11.13,11.14,17600.0,3.4914,3.4914,3.4883,3.4914,17600.0
2005-04-08 13:20:00,11.14,11.14,11.13,11.13,45200.0,3.4914,3.4914,3.4883,3.4883,45200.0
2005-04-08 13:30:00,11.13,11.19,11.13,11.19,242000.0,3.4883,3.5071,3.4883,3.5071,242000.0
2005-04-08 13:40:00,11.16,11.22,11.16,11.21,207200.0,3.4977,3.5165,3.4977,3.5133,207200.0
2005-04-08 13:50:00,11.2,11.22,11.19,11.19,117200.0,3.5102,3.5165,3.5071,3.5071,117200.0
2005-04-08 14:00:00,11.19,11.19,11.17,11.17,27600.0,3.5071,3.5071,3.5008,3.5008,27600.0
2005-04-08 14:10:00,11.16,11.17,11.14,11.16,31200.0,3.4977,3.5008,3.4914,3.4977,31200.0
2005-04-08 14:20:00,11.15,11.2,11.15,11.17,64000.0,3.4945,3.5102,3.4945,3.5008,64000.0
2005-04-08 14:30:00,11.18,11.19,11.17,11.19,59200.0,3.5039,3.5071,3.5008,3.5071,59200.0
2005-04-08 14:40:00,11.19,11.19,11.15,11.17,51600.0,3.5071,3.5071,3.4945,3.5008,51600.0
2005-04-08 14:50:00,11.16,11.16,11.13,11.13,85600.0,3.4977,3.4977,3.4883,3.4883,85600.0
2005-04-08 15:00:00,11.13,11.13,11.13,11.13,102400.0,3.4883,3.4883,3.4883,3.4883,102400.0
2005-04-08 15:10:00,11.13,11.13,11.08,11.09,166800.0,3.4883,3.4883,3.4726,3.4757,166800.0
2005-04-08 15:20:00,11.09,11.09,11.08,11.08,67600.0,3.4757,3.4757,3.4726,3.4726,67600.0
2005-04-08 15:30:00,11.08,11.08,11.08,11.08,108800.0,3.4726,3.4726,3.4726,3.4726,108800.0
2005-04-08 15:40:00,11.08,11.08,11.07,11.08,177200.0,3.4726,3.4726,3.4695,3.4726,177200.0
2005-04-08 15:50:00,11.08,11.1,11.08,11.09,163600.0,3.4726,3.4789,3.4726,3.4757,163600.0
2005-04-11 09:30:00,11.13,11.16,11.1,11.1,128000.0,3.4883,3.4977,3.4789,3.4789,128000.0
2005-04-11 09:40:00,11.09,11.12,11.06,11.1,78400.0,3.4757,3.4851,3.4663,3.4789,78400.0
2005-04-11 09:50:00,11.1,11.11,11.06,11.08,77200.0,3.4789,3.482,3.4663,3.4726,77200.0
2005-04-11 10:00:00,11.08,11.08,11.06,11.06,55200.0,3.4726,3.4726,3.4663,3.4663,55200.0
2005-04-11 10:10:00,11.06,11.06,11.05,11.06,73200.0,3.4663,3.4663,3.4632,3.4663,73200.0
2005-04-11 10:20:00,11.07,11.08,11.05,11.06,284800.0,3.4695,3.4726,3.4632,3.4663,284800.0
2005-04-11 10:30:00,11.07,11.08,11.06,11.06,70800.0,3.4695,3.4726,3.4663,3.4663,70800.0
2005-04-11 10:40:00,11.06,11.08,11.06,11.08,66000.0,3.4663,3.4726,3.4663,3.4726,66000.0
2005-04-11 10:50:00,11.08,11.1,11.07,11.09,76400.0,3.4726,3.4789,3.4695,3.4757,76400.0
2005-04-11 11:00:00,11.09,11.1,11.07,11.08,40400.0,3.4757,3.4789,3.4695,3.4726,40400.0
2005-04-11 11:10:00,11.07,11.09,11.06,11.08,26800.0,3.4695,3.4757,3.4663,3.4726,26800.0
2005-04-11 11:20:00,11.08,11.08,11.05,11.06,51200.0,3.4726,3.4726,3.4632,3.4663,51200.0
2005-04-11 11:30:00,11.08,11.08,11.05,11.06,139200.0,3.4726,3.4726,3.4632,3.4663,139200.0
2005-04-11 11:40:00,11.06,11.06,11.04,11.05,101600.0,3.4663,3.4663,3.4601,3.4632,101600.0
2005-04-11 11:50:00,11.05,11.05,11.03,11.05,88400.0,3.4632,3.4632,3.4569,3.4632,88400.0
2005-04-11 12:00:00,11.05,11.05,11.03,11.04,90000.0,3.4632,3.4632,3.4569,3.4601,90000.0
2005-04-11 12:10:00,11.04,11.09,11.04,11.06,62000.0,3.4601,3.4757,3.4601,3.4663,62000.0
2005-04-11 12:20:00,11.06,11.06,11.05,11.06,38400.0,3.4663,3.4663,3.4632,3.4663,38400.0
2005-04-11 12:30:00,11.06,11.08,11.05,11.07,82800.0,3.4663,3.4726,3.4632,3.4695,82800.0
2005-04-11 12:40:00,11.07,11.08,11.05,11.05,58400.0,3.4695,3.4726,3.4632,3.4632,58400.0
2005-04-11 12:50:00,11.05,11.07,11.04,11.06,52400.0,3.4632,3.4695,3.4601,3.4663,52400.0
2005-04-11 13:00:00,11.06,11.07,11.05,11.06,75200.0,3.4663,3.4695,3.4632,3.4663,75200.0
2005-04-11 13:10:00,11.06,11.06,11.04,11.05,76400.0,3.4663,3.4663,3.4601,3.4632,76400.0
2005-04-11 13:20:00,11.05,11.05,11.03,11.05,82000.0,3.4632,3.4632,3.4569,3.4632,82000.0
2005-04-11 13:30:00,11.04,11.04,11.03,11.03,39600.0,3.4601,3.4601,3.4569,3.4569,39600.0
2005-04-11 13:40:00,11.03,11.05,11.03,11.05,112800.0,3.4569,3.4632,3.4569,3.4632,112800.0
2005-04-11 13:50:00,11.05,11.06,11.05,11.05,29600.0,3.4632,3.4663,3.4632,3.4632,29600.0
2005-04-11 14:00:00,11.05,11.06,11.04,11.04,44000.0,3.4632,3.4663,3.4601,3.4601,44000.0
2005-04-11 14:10:00,11.04,11.05,11.04,11.05,54400.0,3.4601,3.4632,3.4601,3.4632,54400.0
2005-04-11 14:20:00,11.05,11.07,11.04,11.07,97600.0,3.4632,3.4695,3.4601,3.4695,97600.0
2005-04-11 14:30:00,11.07,11.08,11.05,11.07,29600.0,3.4695,3.4726,3.4632,3.4695,29600.0
2005-04-11 14:40:00,11.07,11.1,11.05,11.09,65200.0,3.4695,3.4789,3.4632,3.4757,65200.0
2005-04-11 14:50:00,11.1,11.12,11.09,11.11,103200.0,3.4789,3.4851,3.4757,3.482,103200.0
2005-04-11 15:00:00,11.11,11.11,11.06,11.09,61200.0,3.482,3.482,3.4663,3.4757,61200.0
2005-04-11 15:10:00,11.09,11.09,11.08,11.09,20800.0,3.4757,3.4757,3.4726,3.4757,20800.0
2005-04-11 15:20:00,11.09,11.09,11.07,11.07,32800.0,3.4757,3.4757,3.4695,3.4695,32800.0
2005-04-11 15:30:00,11.06,11.07,11.05,11.05,101200.0,3.4663,3.4695,3.4632,3.4632,101200.0
2005-04-11 15:40:00,11.05,11.09,11.05,11.05,58800.0,3.4632,3.4757,3.4632,3.4632,58800.0
2005-04-11 15:50:00,11.06,11.08,11.05,11.06,126400.0,3.4663,3.4726,3.4632,3.4663,126400.0
2005-04-12 09:30:00,11.07,11.08,11.04,11.05,90400.0,3.4695,3.4726,3.4601,3.4632,90400.0
2005-04-12 09:40:00,11.06,11.09,11.06,11.06,64400.0,3.4663,3.4757,3.4663,3.4663,64400.0
2005-04-12 09:50:00,11.06,11.06,11.04,11.05,92800.0,3.4663,3.4663,3.4601,3.4632,92800.0
2005-04-12 10:00:00,11.05,11.07,11.03,11.04,113200.0,3.4632,3.4695,3.4569,3.4601,113200.0
2005-04-12 10:10:00,11.03,11.05,11.02,11.03,120000.0,3.4569,3.4632,3.4538,3.4569,120000.0
2005-04-12 10:20:00,11.04,11.06,11.04,11.06,85600.0,3.4601,3.4663,3.4601,3.4663,85600.0
2005-04-12 10:30:00,11.06,11.06,11.05,11.05,14800.0,3.4663,3.4663,3.4632,3.4632,14800.0
2005-04-12 10:40:00,11.05,11.05,11.04,11.04,36800.0,3.4632,3.4632,3.4601,3.4601,36800.0
2005-04-12 10:50:00,11.04,11.04,11.01,11.02,77600.0,3.4601,3.4601,3.4506,3.4538,77600.0
2005-04-12 11:00:00,11.02,11.02,10.99,11.01,509600.0,3.4538,3.4538,3.4444,3.4506,509600.0
2005-04-12 11:10:00,10.99,11.02,10.99,11.01,38400.0,3.4444,3.4538,3.4444,3.4506,38400.0
2005-04-12 11:20:00,11.01,11.01,10.97,10.97,111600.0,3.4506,3.4506,3.4381,3.4381,111600.0
2005-04-12 11:30:00,10.97,10.97,10.95,10.96,119200.0,3.4381,3.4381,3.4318,3.435,119200.0
2005-04-12 11:40:00,10.95,10.96,10.92,10.92,139600.0,3.4318,3.435,3.4224,3.4224,139600.0
2005-04-12 11:50:00,10.92,10.94,10.92,10.93,118400.0,3.4224,3.4287,3.4224,3.4256,118400.0
2005-04-12 12:00:00,10.93,10.94,10.93,10.94,31200.0,3.4256,3.4287,3.4256,3.4287,31200.0
2005-04-12 12:10:00,10.94,10.94,10.92,10.93,34400.0,3.4287,3.4287,3.4224,3.4256,34400.0
2005-04-12 12:20:00,10.93,10.93,10.91,10.91,100400.0,3.4256,3.4256,3.4193,3.4193,100400.0
2005-04-12 12:30:00,10.9,10.92,10.89,10.91,70400.0,3.4162,3.4224,3.413,3.4193,70400.0
2005-04-12 12:40:00,10.89,10.9,10.88,10.88,175200.0,3.413,3.4162,3.4099,3.4099,175200.0
2005-04-12 12:50:00,10.89,10.9,10.88,10.89,48800.0,3.413,3.4162,3.4099,3.413,48800.0
2005-04-12 13:00:00,10.88,10.88,10.88,10.88,102000.0,3.4099,3.4099,3.4099,3.4099,102000.0
2005-04-12 13:10:00,10.88,10.88,10.86,10.86,80400.0,3.4099,3.4099,3.4036,3.4036,80400.0
2005-04-12 13:20:00,10.86,10.86,10.82,10.83,200800.0,3.4036,3.4036,3.3911,3.3942,200800.0
2005-04-12 13:30:00,10.83,10.83,10.8,10.8,174800.0,3.3942,3.3942,3.3848,3.3848,174800.0
2005-04-12 13:40:00,10.8,10.84,10.8,10.84,99600.0,3.3848,3.3974,3.3848,3.3974,99600.0
2005-04-12 13:50:00,10.83,10.84,10.81,10.84,53600.0,3.3942,3.3974,3.388,3.3974,53600.0
2005-04-12 14:00:00,10.84,10.95,10.83,10.95,130400.0,3.3974,3.4318,3.3942,3.4318,130400.0
2005-04-12 14:10:00,10.95,10.95,10.94,10.94,200400.0,3.4318,3.4318,3.4287,3.4287,200400.0
2005-04-12 14:20:00,10.94,10.96,10.93,10.93,278800.0,3.4287,3.435,3.4256,3.4256,278800.0
2005-04-12 14:30:00,10.93,10.93,10.9,10.9,137200.0,3.4256,3.4256,3.4162,3.4162,137200.0
2005-04-12 14:40:00,10.9,11.0,10.88,10.99,185200.0,3.4162,3.4475,3.4099,3.4444,185200.0
2005-04-12 14:50:00,10.99,11.01,10.96,11.0,288000.0,3.4444,3.4506,3.435,3.4475,288000.0
2005-04-12 15:00:00,11.0,11.01,10.97,10.98,251200.0,3.4475,3.4506,3.4381,3.4412,251200.0
2005-04-12 15:10:00,10.98,10.99,10.95,10.96,216400.0,3.4412,3.4444,3.4318,3.435,216400.0
2005-04-12 15:20:00,10.96,11.05,10.95,11.04,151600.0,3.435,3.4632,3.4318,3.4601,151600.0
2005-04-12 15:30:00,11.04,11.05,11.03,11.03,198400.0,3.4601,3.4632,3.4569,3.4569,198400.0
2005-04-12 15:40:00,11.03,11.05,11.02,11.05,132400.0,3.4569,3.4632,3.4538,3.4632,132400.0
2005-04-12 15:50:00,11.05,11.06,11.02,11.06,215600.0,3.4632,3.4663,3.4538,3.4663,215600.0
2005-04-13 09:30:00,11.08,11.11,11.02,11.03,149600.0,3.4726,3.482,3.4538,3.4569,149600.0
2005-04-13 09:40:00,11.03,11.05,11.0,11.05,141200.0,3.4569,3.4632,3.4475,3.4632,141200.0
2005-04-13 09:50:00,11.05,11.07,11.04,11.06,83600.0,3.4632,3.4695,3.4601,3.4663,83600.0
2005-04-13 10:00:00,11.06,11.06,11.05,11.06,116400.0,3.4663,3.4663,3.4632,3.4663,116400.0
2005-04-13 10:10:00,11.05,11.07,11.04,11.07,70800.0,3.4632,3.4695,3.4601,3.4695,70800.0
2005-04-13 10:20:00,11.06,11.1,11.05,11.1,112800.0,3.4663,3.4789,3.4632,3.4789,112800.0
2005-04-13 10:30:00,11.1,11.11,11.08,11.08,229600.0,3.4789,3.482,3.4726,3.4726,229600.0
2005-04-13 10:40:00,11.06,11.07,11.04,11.05,185600.0,3.4663,3.4695,3.4601,3.4632,185600.0
2005-04-13 10:50:00,11.05,11.08,11.05,11.08,32800.0,3.4632,3.4726,3.4632,3.4726,32800.0
2005-04-13 11:00:00,11.07,11.09,11.06,11.06,63600.0,3.4695,3.4757,3.4663,3.4663,63600.0
2005-04-13 11:10:00,11.06,11.08,11.04,11.07,82000.0,3.4663,3.4726,3.4601,3.4695,82000.0
2005-04-13 11:20:00,11.07,11.08,11.07,11.08,42000.0,3.4695,3.4726,3.4695,3.4726,42000.0
2005-04-13 11:30:00,11.08,11.1,11.08,11.1,80400.0,3.4726,3.4789,3.4726,3.4789,80400.0
2005-04-13 11:40:00,11.1,11.12,11.1,11.12,69600.0,3.4789,3.4851,3.4789,3.4851,69600.0
2005-04-13 11:50:00,11.12,11.12,11.06,11.06,46000.0,3.4851,3.4851,3.4663,3.4663,46000.0
2005-04-13 12:00:00,11.06,11.07,11.05,11.06,74800.0,3.4663,3.4695,3.4632,3.4663,74800.0
2005-04-13 12:10:00,11.06,11.06,11.0,11.01,54800.0,3.4663,3.4663,3.4475,3.4506,54800.0
2005-04-13 12:20:00,11.02,11.03,11.01,11.01,55600.0,3.4538,3.4569,3.4506,3.4506,55600.0
2005-04-13 12:30:00,11.01,11.02,11.01,11.02,45200.0,3.4506,3.4538,3.4506,3.4538,45200.0
2005-04-13 12:40:00,11.02,11.03,11.02,11.03,38000.0,3.4538,3.4569,3.4538,3.4569,38000.0
2005-04-13 12:50:00,11.03,11.03,11.01,11.01,94000.0,3.4569,3.4569,3.4506,3.4506,94000.0
2005-04-13 13:00:00,11.02,11.06,11.01,11.06,121600.0,3.4538,3.4663,3.4506,3.4663,121600.0
2005-04-13 13:10:00,11.06,11.06,11.04,11.05,70800.0,3.4663,3.4663,3.4601,3.4632,70800.0
2005-04-13 13:20:00,11.05,11.05,11.0,11.02,77600.0,3.4632,3.4632,3.4475,3.4538,77600.0
2005-04-13 13:30:00,11.02,11.02,10.98,10.99,119200.0,3.4538,3.4538,3.4412,3.4444,119200.0
2005-04-13 13:40:00,10.99,11.0,10.98,10.98,128000.0,3.4444,3.4475,3.4412,3.4412,128000.0
2005-04-13 13:50:00,10.99,10.99,10.96,10.97,92000.0,3.4444,3.4444,3.435,3.4381,92000.0
2005-04-13 14:00:00,10.97,10.97,10.9,10.9,172800.0,3.4381,3.4381,3.4162,3.4162,172800.0
2005-04-13 14:10:00,10.91,10.91,10.87,10.89,102800.0,3.4193,3.4193,3.4068,3.413,102800.0
2005-04-13 14:20:00,10.89,10.92,10.89,10.92,54800.0,3.413,3.4224,3.413,3.4224,54800.0
2005-04-13 14:30:00,10.91,10.93,10.89,10.93,58400.0,3.4193,3.4256,3.413,3.4256,58400.0
2005-04-13 14:40:00,10.93,10.99,10.93,10.94,230400.0,3.4256,3.4444,3.4256,3.4287,230400.0
2005-04-13 14:50:00,10.94,10.94,10.9,10.91,63600.0,3.4287,3.4287,3.4162,3.4193,63600.0
2005-04-13 15:00:00,10.92,10.93,10.88,10.92,102400.0,3.4224,3.4256,3.4099,3.4224,102400.0
2005-04-13 15:10:00,10.9,10.92,10.9,10.91,63200.0,3.4162,3.4224,3.4162,3.4193,63200.0
2005-04-13 15:20:00,10.92,10.92,10.91,10.91,151200.0,3.4224,3.4224,3.4193,3.4193,151200.0
2005-04-13 15:30:00,10.9,10.91,10.87,10.88,162000.0,3.4162,3.4193,3.4068,3.4099,162000.0
2005-04-13 15:40:00,10.88,10.89,10.87,10.88,144000.0,3.4099,3.413,3.4068,3.4099,144000.0
2005-04-13 15:50:00,10.88,10.89,10.86,10.87,164800.0,3.4099,3.413,3.4036,3.4068,164800.0
2005-04-14 09:30:00,10.86,10.9,10.86,10.88,150400.0,3.4036,3.4162,3.4036,3.4099,150400.0
2005-04-14 09:40:00,10.88,10.9,10.88,10.89,101600.0,3.4099,3.4162,3.4099,3.413,101600.0
2005-04-14 09:50:00,10.88,10.88,10.87,10.88,87600.0,3.4099,3.4099,3.4068,3.4099,87600.0
2005-04-14 10:00:00,10.87,10.88,10.78,10.79,62800.0,3.4068,3.4099,3.3786,3.3817,62800.0
2005-04-14 10:10:00,10.78,10.78,10.7,10.72,204400.0,3.3786,3.3786,3.3535,3.3598,204400.0
2005-04-14 10:20:00,10.73,10.74,10.7,10.72,97200.0,3.3629,3.366,3.3535,3.3598,97200.0
2005-04-14 10:30:00,10.72,10.76,10.72,10.74,243600.0,3.3598,3.3723,3.3598,3.366,243600.0
2005-04-14 10:40:00,10.74,10.74,10.7,10.72,154800.0,3.366,3.366,3.3535,3.3598,154800.0
2005-04-14 10:50:00,10.72,10.79,10.72,10.78,130800.0,3.3598,3.3817,3.3598,3.3786,130800.0
2005-04-14 11:00:00,10.78,10.81,10.77,10.81,98000.0,3.3786,3.388,3.3754,3.388,98000.0
2005-04-14 11:10:00,10.81,10.81,10.79,10.8,92400.0,3.388,3.388,3.3817,3.3848,92400.0
2005-04-14 11:20:00,10.79,10.79,10.74,10.74,40000.0,3.3817,3.3817,3.366,3.366,40000.0
2005-04-14 11:30:00,10.74,10.76,10.71,10.74,120800.0,3.366,3.3723,3.3566,3.366,120800.0
2005-04-14 11:40:00,10.74,10.75,10.7,10.7,35600.0,3.366,3.3692,3.3535,3.3535,35600.0
2005-04-14 11:50:00,10.71,10.71,10.65,10.67,149200.0,3.3566,3.3566,3.3378,3.3441,149200.0
2005-04-14 12:00:00,10.66,10.68,10.66,10.68,44800.0,3.341,3.3472,3.341,3.3472,44800.0
2005-04-14 12:10:00,10.68,10.68,10.66,10.67,154800.0,3.3472,3.3472,3.341,3.3441,154800.0
2005-04-14 12:20:00,10.66,10.66,10.63,10.63,39600.0,3.341,3.341,3.3316,3.3316,39600.0
2005-04-14 12:30:00,10.64,10.65,10.63,10.63,64000.0,3.3347,3.3378,3.3316,3.3316,64000.0
2005-04-14 12:40:00,10.63,10.65,10.58,10.58,118400.0,3.3316,3.3378,3.3159,3.3159,118400.0
2005-04-14 12:50:00,10.58,10.61,10.58,10.6,56000.0,3.3159,3.3253,3.3159,3.3222,56000.0
2005-04-14 13:00:00,10.6,10.6,10.59,10.6,70400.0,3.3222,3.3222,3.319,3.3222,70400.0
2005-04-14 13:10:00,10.59,10.6,10.57,10.58,117200.0,3.319,3.3222,3.3127,3.3159,117200.0
2005-04-14 13:20:00,10.57,10.57,10.55,10.56,126000.0,3.3127,3.3127,3.3065,3.3096,126000.0
2005-04-14 13:30:00,10.56,10.6,10.56,10.59,312400.0,3.3096,3.3222,3.3096,3.319,312400.0
2005-04-14 13:40:00,10.59,10.6,10.57,10.58,112000.0,3.319,3.3222,3.3127,3.3159,112000.0
2005-04-14 13:50:00,10.58,10.63,10.58,10.62,90800.0,3.3159,3.3316,3.3159,3.3284,90800.0
2005-04-14 14:00:00,10.62,10.63,10.61,10.63,190800.0,3.3284,3.3316,3.3253,3.3316,190800.0
2005-04-14 14:10:00,10.63,10.63,10.61,10.63,194400.0,3.3316,3.3316,3.3253,3.3316,194400.0
2005-04-14 14:20:00,10.63,10.69,10.63,10.69,254800.0,3.3316,3.3504,3.3316,3.3504,254800.0
2005-04-14 14:30:00,10.69,10.69,10.66,10.68,92800.0,3.3504,3.3504,3.341,3.3472,92800.0
2005-04-14 14:40:00,10.68,10.7,10.68,10.7,78000.0,3.3472,3.3535,3.3472,3.3535,78000.0
2005-04-14 14:50:00,10.7,10.71,10.67,10.67,94000.0,3.3535,3.3566,3.3441,3.3441,94000.0
2005-04-14 15:00:00,10.67,10.69,10.61,10.63,138800.0,3.3441,3.3504,3.3253,3.3316,138800.0
2005-04-14 15:10:00,10.62,10.63,10.59,10.61,82000.0,3.3284,3.3316,3.319,3.3253,82000.0
2005-04-14 15:20:00,10.61,10.61,10.58,10.6,136800.0,3.3253,3.3253,3.3159,3.3222,136800.0
2005-04-14 15:30:00,10.6,10.61,10.58,10.58,67600.0,3.3222,3.3253,3.3159,3.3159,67600.0
2005-04-14 15:40:00,10.58,10.58,10.52,10.53,381200.0,3.3159,3.3159,3.2971,3.3002,381200.0
2005-04-14 15:50:00,10.53,10.61,10.53,10.61,358000.0,3.3002,3.3253,3.3002,3.3253,358000.0
2005-04-15 09:30:00,10.49,10.5,10.41,10.44,404400.0,3.2877,3.2908,3.2626,3.272,404400.0
2005-04-15 09:40:00,10.43,10.46,10.4,10.45,536800.0,3.2689,3.2783,3.2595,3.2751,536800.0
2005-04-15 09:50:00,10.46,10.61,10.46,10.58,365200.0,3.2783,3.3253,3.2783,3.3159,365200.0
2005-04-15 10:00:00,10.56,10.57,10.54,10.56,195600.0,3.3096,3.3127,3.3033,3.3096,195600.0
2005-04-15 10:10:00,10.56,10.57,10.5,10.53,223200.0,3.3096,3.3127,3.2908,3.3002,223200.0
2005-04-15 10:20:00,10.53,10.53,10.49,10.51,193600.0,3.3002,3.3002,3.2877,3.2939,193600.0
2005-04-15 10:30:00,10.51,10.54,10.51,10.53,94800.0,3.2939,3.3033,3.2939,3.3002,94800.0
2005-04-15 10:40:00,10.54,10.61,10.53,10.59,172000.0,3.3033,3.3253,3.3002,3.319,172000.0
2005-04-15 10:50:00,10.59,10.6,10.57,10.57,114800.0,3.319,3.3222,3.3127,3.3127,114800.0
2005-04-15 11:00:00,10.58,10.59,10.56,10.57,99200.0,3.3159,3.319,3.3096,3.3127,99200.0
2005-04-15 11:10:00,10.57,10.58,10.56,10.57,198800.0,3.3127,3.3159,3.3096,3.3127,198800.0
2005-04-15 11:20:00,10.58,10.58,10.56,10.57,106800.0,3.3159,3.3159,3.3096,3.3127,106800.0
2005-04-15 11:30:00,10.57,10.6,10.56,10.59,121200.0,3.3127,3.3222,3.3096,3.319,121200.0
2005-04-15 11:40:00,10.58,10.59,10.53,10.53,208000.0,3.3159,3.319,3.3002,3.3002,208000.0
2005-04-15 11:50:00,10.52,10.53,10.45,10.47,196400.0,3.2971,3.3002,3.2751,3.2814,196400.0
2005-04-15 12:00:00,10.47,10.52,10.47,10.52,117200.0,3.2814,3.2971,3.2814,3.2971,117200.0
2005-04-15 12:10:00,10.52,10.52,10.49,10.49,87200.0,3.2971,3.2971,3.2877,3.2877,87200.0
2005-04-15 12:20:00,10.49,10.49,10.45,10.46,219600.0,3.2877,3.2877,3.2751,3.2783,219600.0
2005-04-15 12:30:00,10.46,10.47,10.46,10.47,158800.0,3.2783,3.2814,3.2783,3.2814,158800.0
2005-04-15 12:40:00,10.46,10.47,10.43,10.45,252400.0,3.2783,3.2814,3.2689,3.2751,252400.0
2005-04-15 12:50:00,10.45,10.45,10.39,10.39,414800.0,3.2751,3.2751,3.2563,3.2563,414800.0
2005-04-15 13:00:00,10.39,10.4,10.38,10.4,213200.0,3.2563,3.2595,3.2532,3.2595,213200.0
2005-04-15 13:10:00,10.4,10.42,10.39,10.4,177200.0,3.2595,3.2657,3.2563,3.2595,177200.0
2005-04-15 13:20:00,10.4,10.4,10.36,10.38,244800.0,3.2595,3.2595,3.2469,3.2532,244800.0
2005-04-15 13:30:00,10.38,10.39,10.36,10.38,158400.0,3.2532,3.2563,3.2469,3.2532,158400.0
2005-04-15 13:40:00,10.38,10.39,10.35,10.35,1095600.0,3.2532,3.2563,3.2438,3.2438,1095600.0
2005-04-15 13:50:00,10.35,10.36,10.33,10.33,105200.0,3.2438,3.2469,3.2375,3.2375,105200.0
2005-04-15 14:00:00,10.33,10.34,10.32,10.33,88800.0,3.2375,3.2407,3.2344,3.2375,88800.0
2005-04-15 14:10:00,10.33,10.35,10.31,10.35,127600.0,3.2375,3.2438,3.2313,3.2438,127600.0
2005-04-15 14:20:00,10.35,10.38,10.34,10.34,132800.0,3.2438,3.2532,3.2407,3.2407,132800.0
2005-04-15 14:30:00,10.34,10.34,10.27,10.29,156000.0,3.2407,3.2407,3.2187,3.225,156000.0
2005-04-15 14:40:00,10.29,10.3,10.29,10.29,177200.0,3.225,3.2281,3.225,3.225,177200.0
2005-04-15 14:50:00,10.29,10.3,10.26,10.27,195200.0,3.225,3.2281,3.2156,3.2187,195200.0
2005-04-15 15:00:00,10.27,10.29,10.27,10.27,90400.0,3.2187,3.225,3.2187,3.2187,90400.0
2005-04-15 15:10:00,10.28,10.31,10.27,10.3,92800.0,3.2219,3.2313,3.2187,3.2281,92800.0
2005-04-15 15:20:00,10.29,10.31,10.28,10.28,281600.0,3.225,3.2313,3.2219,3.2219,281600.0
2005-04-15 15:30:00,10.29,10.32,10.28,10.28,150800.0,3.225,3.2344,3.2219,3.2219,150800.0
2005-04-15 15:40:00,10.3,10.31,10.29,10.3,230400.0,3.2281,3.2313,3.225,3.2281,230400.0
2005-04-15 15:50:00,10.3,10.34,10.29,10.31,278400.0,3.2281,3.2407,3.225,3.2313,278400.0
2005-04-18 09:30:00,10.06,10.15,10.04,10.12,888400.0,3.1529,3.1811,3.1466,3.1717,888400.0
2005-04-18 09:40:00,10.12,10.13,10.08,10.11,324800.0,3.1717,3.1748,3.1592,3.1686,324800.0
2005-04-18 09:50:00,10.11,10.17,10.1,10.17,284000.0,3.1686,3.1874,3.1654,3.1874,284000.0
2005-04-18 10:00:00,10.18,10.23,10.18,10.22,252400.0,3.1905,3.2062,3.1905,3.2031,252400.0
2005-04-18 10:10:00,10.22,10.29,10.22,10.26,149600.0,3.2031,3.225,3.2031,3.2156,149600.0
2005-04-18 10:20:00,10.25,10.27,10.25,10.27,181600.0,3.2125,3.2187,3.2125,3.2187,181600.0
2005-04-18 10:30:00,10.27,10.27,10.22,10.22,161200.0,3.2187,3.2187,3.2031,3.2031,161200.0
2005-04-18 10:40:00,10.23,10.24,10.2,10.21,123200.0,3.2062,3.2093,3.1968,3.1999,123200.0
2005-04-18 10:50:00,10.2,10.25,10.2,10.24,161600.0,3.1968,3.2125,3.1968,3.2093,161600.0
2005-04-18 11:00:00,10.24,10.28,10.22,10.26,131200.0,3.2093,3.2219,3.2031,3.2156,131200.0
2005-04-18 11:10:00,10.26,10.27,10.24,10.24,139600.0,3.2156,3.2187,3.2093,3.2093,139600.0
2005-04-18 11:20:00,10.24,10.26,10.23,10.25,198800.0,3.2093,3.2156,3.2062,3.2125,198800.0
2005-04-18 11:30:00,10.25,10.25,10.23,10.24,145200.0,3.2125,3.2125,3.2062,3.2093,145200.0
2005-04-18 11:40:00,10.23,10.24,10.2,10.21,163200.0,3.2062,3.2093,3.1968,3.1999,163200.0
2005-04-18 11:50:00,10.21,10.21,10.18,10.18,242000.0,3.1999,3.1999,3.1905,3.1905,242000.0
2005-04-18 12:00:00,10.18,10.18,10.16,10.17,72400.0,3.1905,3.1905,3.1843,3.1874,72400.0
2005-04-18 12:10:00,10.16,10.19,10.15,10.18,106000.0,3.1843,3.1937,3.1811,3.1905,106000.0
2005-04-18 12:20:00,10.17,10.19,10.17,10.19,56800.0,3.1874,3.1937,3.1874,3.1937,56800.0
2005-04-18 12:30:00,10.19,10.22,10.18,10.22,73200.0,3.1937,3.2031,3.1905,3.2031,73200.0
2005-04-18 12:40:00,10.22,10.24,10.22,10.24,111600.0,3.2031,3.2093,3.2031,3.2093,111600.0
2005-04-18 12:50:00,10.24,10.29,10.24,10.29,138400.0,3.2093,3.225,3.2093,3.225,138400.0
2005-04-18 13:00:00,10.28,10.3,10.28,10.29,111600.0,3.2219,3.2281,3.2219,3.225,111600.0
2005-04-18 13:10:00,10.28,10.29,10.26,10.26,82400.0,3.2219,3.225,3.2156,3.2156,82400.0
2005-04-18 13:20:00,10.26,10.26,10.24,10.26,74000.0,3.2156,3.2156,3.2093,3.2156,74000.0
2005-04-18 13:30:00,10.26,10.26,10.25,10.26,120000.0,3.2156,3.2156,3.2125,3.2156,120000.0
2005-04-18 13:40:00,10.25,10.26,10.24,10.26,45600.0,3.2125,3.2156,3.2093,3.2156,45600.0
2005-04-18 13:50:00,10.26,10.28,10.26,10.27,46800.0,3.2156,3.2219,3.2156,3.2187,46800.0
2005-04-18 14:00:00,10.27,10.29,10.27,10.28,40000.0,3.2187,3.225,3.2187,3.2219,40000.0
2005-04-18 14:10:00,10.28,10.28,10.26,10.27,61200.0,3.2219,3.2219,3.2156,3.2187,61200.0
2005-04-18 14:20:00,10.27,10.27,10.24,10.24,97600.0,3.2187,3.2187,3.2093,3.2093,97600.0
2005-04-18 14:30:00,10.24,10.25,10.23,10.25,92000.0,3.2093,3.2125,3.2062,3.2125,92000.0
2005-04-18 14:40:00,10.24,10.25,10.21,10.22,49600.0,3.2093,3.2125,3.1999,3.2031,49600.0
2005-04-18 14:50:00,10.22,10.23,10.2,10.21,69200.0,3.2031,3.2062,3.1968,3.1999,69200.0
2005-04-18 15:00:00,10.22,10.22,10.2,10.21,127600.0,3.2031,3.2031,3.1968,3.1999,127600.0
2005-04-18 15:10:00,10.22,10.24,10.21,10.24,110800.0,3.2031,3.2093,3.1999,3.2093,110800.0
2005-04-18 15:20:00,10.23,10.26,10.23,10.26,180800.0,3.2062,3.2156,3.2062,3.2156,180800.0
2005-04-18 15:30:00,10.26,10.26,10.24,10.24,133600.0,3.2156,3.2156,3.2093,3.2093,133600.0
2005-04-18 15:40:00,10.24,10.26,10.24,10.24,70800.0,3.2093,3.2156,3.2093,3.2093,70800.0
2005-04-18 15:50:00,10.24,10.27,10.21,10.25,184800.0,3.2093,3.2187,3.1999,3.2125,184800.0
2005-04-19 09:30:00,10.43,10.47,10.43,10.47,190800.0,3.2689,3.2814,3.2689,3.2814,190800.0
2005-04-19 09:40:00,10.47,10.49,10.45,10.49,336400.0,3.2814,3.2877,3.2751,3.2877,336400.0
2005-04-19 09:50:00,10.49,10.49,10.45,10.46,91200.0,3.2877,3.2877,3.2751,3.2783,91200.0
2005-04-19 10:00:00,10.46,10.48,10.46,10.47,120800.0,3.2783,3.2845,3.2783,3.2814,120800.0
2005-04-19 10:10:00,10.48,10.49,10.47,10.48,96800.0,3.2845,3.2877,3.2814,3.2845,96800.0
2005-04-19 10:20:00,10.47,10.49,10.47,10.49,71200.0,3.2814,3.2877,3.2814,3.2877,71200.0
2005-04-19 10:30:00,10.49,10.5,10.45,10.5,182000.0,3.2877,3.2908,3.2751,3.2908,182000.0
2005-04-19 10:40:00,10.5,10.51,10.49,10.49,119600.0,3.2908,3.2939,3.2877,3.2877,119600.0
2005-04-19 10:50:00,10.48,10.49,10.47,10.47,96000.0,3.2845,3.2877,3.2814,3.2814,96000.0
2005-04-19 11:00:00,10.48,10.51,10.48,10.51,48000.0,3.2845,3.2939,3.2845,3.2939,48000.0
2005-04-19 11:10:00,10.51,10.51,10.5,10.5,38400.0,3.2939,3.2939,3.2908,3.2908,38400.0
2005-04-19 11:20:00,10.5,10.51,10.48,10.49,74400.0,3.2908,3.2939,3.2845,3.2877,74400.0
2005-04-19 11:30:00,10.49,10.49,10.46,10.48,48000.0,3.2877,3.2877,3.2783,3.2845,48000.0
2005-04-19 11:40:00,10.48,10.49,10.48,10.48,45600.0,3.2845,3.2877,3.2845,3.2845,45600.0
2005-04-19 11:50:00,10.48,10.49,10.48,10.49,19200.0,3.2845,3.2877,3.2845,3.2877,19200.0
2005-04-19 12:00:00,10.49,10.5,10.49,10.5,58400.0,3.2877,3.2908,3.2877,3.2908,58400.0
2005-04-19 12:10:00,10.5,10.51,10.49,10.5,58000.0,3.2908,3.2939,3.2877,3.2908,58000.0
2005-04-19 12:20:00,10.51,10.51,10.5,10.51,90000.0,3.2939,3.2939,3.2908,3.2939,90000.0
2005-04-19 12:30:00,10.51,10.52,10.51,10.52,184800.0,3.2939,3.2971,3.2939,3.2971,184800.0
2005-04-19 12:40:00,10.51,10.52,10.5,10.5,55600.0,3.2939,3.2971,3.2908,3.2908,55600.0
2005-04-19 12:50:00,10.5,10.52,10.5,10.51,62800.0,3.2908,3.2971,3.2908,3.2939,62800.0
2005-04-19 13:00:00,10.51,10.52,10.51,10.52,46000.0,3.2939,3.2971,3.2939,3.2971,46000.0
2005-04-19 13:10:00,10.52,10.52,10.51,10.51,38400.0,3.2971,3.2971,3.2939,3.2939,38400.0
2005-04-19 13:20:00,10.51,10.52,10.51,10.52,56400.0,3.2939,3.2971,3.2939,3.2971,56400.0
2005-04-19 13:30:00,10.52,10.55,10.52,10.55,77200.0,3.2971,3.3065,3.2971,3.3065,77200.0
2005-04-19 13:40:00,10.55,10.55,10.55,10.55,154400.0,3.3065,3.3065,3.3065,3.3065,154400.0
2005-04-19 13:50:00,10.55,10.56,10.55,10.55,94800.0,3.3065,3.3096,3.3065,3.3065,94800.0
2005-04-19 14:00:00,10.55,10.56,10.55,10.56,64400.0,3.3065,3.3096,3.3065,3.3096,64400.0
2005-04-19 14:10:00,10.56,10.56,10.55,10.56,162400.0,3.3096,3.3096,3.3065,3.3096,162400.0
2005-04-19 14:20:00,10.56,10.58,10.56,10.57,85600.0,3.3096,3.3159,3.3096,3.3127,85600.0
2005-04-19 14:30:00,10.57,10.59,10.57,10.58,420000.0,3.3127,3.319,3.3127,3.3159,420000.0
2005-04-19 14:40:00,10.57,10.57,10.55,10.55,96400.0,3.3127,3.3127,3.3065,3.3065,96400.0
2005-04-19 14:50:00,10.55,10.58,10.55,10.57,102400.0,3.3065,3.3159,3.3065,3.3127,102400.0
2005-04-19 15:00:00,10.57,10.59,10.57,10.58,314800.0,3.3127,3.319,3.3127,3.3159,314800.0
2005-04-19 15:10:00,10.59,10.59,10.58,10.59,63200.0,3.319,3.319,3.3159,3.319,63200.0
2005-04-19 15:20:00,10.58,10.6,10.58,10.6,69200.0,3.3159,3.3222,3.3159,3.3222,69200.0
2005-04-19 15:30:00,10.6,10.63,10.6,10.63,218400.0,3.3222,3.3316,3.3222,3.3316,218400.0
2005-04-19 15:40:00,10.63,10.63,10.61,10.63,108800.0,3.3316,3.3316,3.3253,3.3316,108800.0
2005-04-19 15:50:00,10.63,10.66,10.62,10.65,229600.0,3.3316,3.341,3.3284,3.3378,229600.0
2005-04-20 09:30:00,10.69,10.78,10.69,10.74,202800.0,3.3504,3.3786,3.3504,3.366,202800.0
2005-04-20 09:40:00,10.74,10.74,10.69,10.69,153600.0,3.366,3.366,3.3504,3.3504,153600.0
2005-04-20 09:50:00,10.69,10.69,10.65,10.65,82400.0,3.3504,3.3504,3.3378,3.3378,82400.0
2005-04-20 10:00:00,10.65,10.65,10.63,10.64,163600.0,3.3378,3.3378,3.3316,3.3347,163600.0
2005-04-20 10:10:00,10.65,10.66,10.64,10.65,61600.0,3.3378,3.341,3.3347,3.3378,61600.0
2005-04-20 10:20:00,10.65,10.66,10.61,10.66,390000.0,3.3378,3.341,3.3253,3.341,390000.0
2005-04-20 10:30:00,10.66,10.73,10.66,10.72,126000.0,3.341,3.3629,3.341,3.3598,126000.0
2005-04-20 10:40:00,10.71,10.72,10.7,10.71,67600.0,3.3566,3.3598,3.3535,3.3566,67600.0
2005-04-20 10:50:00,10.71,10.71,10.69,10.7,82000.0,3.3566,3.3566,3.3504,3.3535,82000.0
2005-04-20 11:00:00,10.7,10.76,10.69,10.75,123600.0,3.3535,3.3723,3.3504,3.3692,123600.0
2005-04-20 11:10:00,10.74,10.75,10.71,10.75,165600.0,3.366,3.3692,3.3566,3.3692,165600.0
2005-04-20 11:20:00,10.75,10.75,10.73,10.74,19600.0,3.3692,3.3692,3.3629,3.366,19600.0
2005-04-20 11:30:00,10.74,10.74,10.74,10.74,43600.0,3.366,3.366,3.366,3.366,43600.0
2005-04-20 11:40:00,10.73,10.74,10.72,10.72,32000.0,3.3629,3.366,3.3598,3.3598,32000.0
2005-04-20 11:50:00,10.72,10.74,10.72,10.73,42000.0,3.3598,3.366,3.3598,3.3629,42000.0
2005-04-20 12:00:00,10.73,10.74,10.71,10.71,160000.0,3.3629,3.366,3.3566,3.3566,160000.0
2005-04-20 12:10:00,10.71,10.73,10.71,10.72,46400.0,3.3566,3.3629,3.3566,3.3598,46400.0
2005-04-20 12:20:00,10.72,10.72,10.71,10.71,92800.0,3.3598,3.3598,3.3566,3.3566,92800.0
2005-04-20 12:30:00,10.72,10.72,10.7,10.72,60400.0,3.3598,3.3598,3.3535,3.3598,60400.0
2005-04-20 12:40:00,10.72,10.72,10.68,10.69,40400.0,3.3598,3.3598,3.3472,3.3504,40400.0
2005-04-20 12:50:00,10.68,10.68,10.62,10.63,124000.0,3.3472,3.3472,3.3284,3.3316,124000.0
2005-04-20 13:00:00,10.62,10.64,10.62,10.64,124800.0,3.3284,3.3347,3.3284,3.3347,124800.0
2005-04-20 13:10:00,10.64,10.65,10.64,10.64,102800.0,3.3347,3.3378,3.3347,3.3347,102800.0
2005-04-20 13:20:00,10.64,10.66,10.63,10.64,60800.0,3.3347,3.341,3.3316,3.3347,60800.0
2005-04-20 13:30:00,10.64,10.66,10.63,10.64,42400.0,3.3347,3.341,3.3316,3.3347,42400.0
2005-04-20 13:40:00,10.64,10.65,10.63,10.65,243200.0,3.3347,3.3378,3.3316,3.3378,243200.0
2005-04-20 13:50:00,10.65,10.66,10.65,10.65,35200.0,3.3378,3.341,3.3378,3.3378,35200.0
2005-04-20 14:00:00,10.65,10.65,10.62,10.63,136800.0,3.3378,3.3378,3.3284,3.3316,136800.0
2005-04-20 14:10:00,10.63,10.66,10.63,10.64,59200.0,3.3316,3.341,3.3316,3.3347,59200.0
2005-04-20 14:20:00,10.64,10.65,10.63,10.64,290800.0,3.3347,3.3378,3.3316,3.3347,290800.0
2005-04-20 14:30:00,10.64,10.65,10.62,10.64,126400.0,3.3347,3.3378,3.3284,3.3347,126400.0
2005-04-20 14:40:00,10.65,10.65,10.63,10.63,126400.0,3.3378,3.3378,3.3316,3.3316,126400.0
2005-04-20 14:50:00,10.63,10.67,10.63,10.67,49200.0,3.3316,3.3441,3.3316,3.3441,49200.0
2005-04-20 15:00:00,10.67,10.67,10.64,10.65,58000.0,3.3441,3.3441,3.3347,3.3378,58000.0
2005-04-20 15:10:00,10.65,10.65,10.63,10.64,176800.0,3.3378,3.3378,3.3316,3.3347,176800.0
2005-04-20 15:20:00,10.65,10.65,10.63,10.63,226000.0,3.3378,3.3378,3.3316,3.3316,226000.0
2005-04-20 15:30:00,10.63,10.64,10.61,10.61,447600.0,3.3316,3.3347,3.3253,3.3253,447600.0
2005-04-20 15:40:00,10.61,10.61,10.56,10.56,362000.0,3.3253,3.3253,3.3096,3.3096,362000.0
2005-04-20 15:50:00,10.56,10.57,10.55,10.56,196400.0,3.3096,3.3127,3.3065,3.3096,196400.0
2005-04-21 09:30:00,10.81,10.81,10.6,10.62,375200.0,3.388,3.388,3.3222,3.3284,375200.0
2005-04-21 09:40:00,10.62,10.65,10.59,10.61,184800.0,3.3284,3.3378,3.319,3.3253,184800.0
2005-04-21 09:50:00,10.61,10.64,10.58,10.64,78400.0,3.3253,3.3347,3.3159,3.3347,78400.0
2005-04-21 10:00:00,10.64,10.65,10.63,10.65,118000.0,3.3347,3.3378,3.3316,3.3378,118000.0
2005-04-21 10:10:00,10.65,10.65,10.6,10.6,264000.0,3.3378,3.3378,3.3222,3.3222,264000.0
2005-04-21 10:20:00,10.6,10.6,10.53,10.54,105600.0,3.3222,3.3222,3.3002,3.3033,105600.0
2005-04-21 10:30:00,10.54,10.55,10.53,10.54,57200.0,3.3033,3.3065,3.3002,3.3033,57200.0
2005-04-21 10:40:00,10.54,10.57,10.54,10.57,86800.0,3.3033,3.3127,3.3033,3.3127,86800.0
2005-04-21 10:50:00,10.58,10.59,10.56,10.56,51200.0,3.3159,3.319,3.3096,3.3096,51200.0
2005-04-21 11:00:00,10.56,10.56,10.55,10.56,26400.0,3.3096,3.3096,3.3065,3.3096,26400.0
2005-04-21 11:10:00,10.56,10.57,10.56,10.56,16000.0,3.3096,3.3127,3.3096,3.3096,16000.0
2005-04-21 11:20:00,10.57,10.6,10.57,10.58,37600.0,3.3127,3.3222,3.3127,3.3159,37600.0
2005-04-21 11:30:00,10.59,10.59,10.58,10.59,28000.0,3.319,3.319,3.3159,3.319,28000.0
2005-04-21 11:40:00,10.59,10.6,10.58,10.59,27200.0,3.319,3.3222,3.3159,3.319,27200.0
2005-04-21 11:50:00,10.59,10.61,10.58,10.61,126400.0,3.319,3.3253,3.3159,3.3253,126400.0
2005-04-21 12:00:00,10.61,10.66,10.61,10.66,172800.0,3.3253,3.341,3.3253,3.341,172800.0
2005-04-21 12:10:00,10.66,10.66,10.65,10.66,141600.0,3.341,3.341,3.3378,3.341,141600.0
2005-04-21 12:20:00,10.66,10.7,10.66,10.69,107600.0,3.341,3.3535,3.341,3.3504,107600.0
2005-04-21 12:30:00,10.7,10.7,10.65,10.65,141600.0,3.3535,3.3535,3.3378,3.3378,141600.0
2005-04-21 12:40:00,10.64,10.64,10.6,10.61,46800.0,3.3347,3.3347,3.3222,3.3253,46800.0
2005-04-21 12:50:00,10.61,10.61,10.59,10.6,33600.0,3.3253,3.3253,3.319,3.3222,33600.0
2005-04-21 13:00:00,10.59,10.61,10.56,10.61,83600.0,3.319,3.3253,3.3096,3.3253,83600.0
2005-04-21 13:10:00,10.61,10.61,10.6,10.61,20800.0,3.3253,3.3253,3.3222,3.3253,20800.0
2005-04-21 13:20:00,10.61,10.63,10.61,10.63,28000.0,3.3253,3.3316,3.3253,3.3316,28000.0
2005-04-21 13:30:00,10.63,10.67,10.63,10.67,25200.0,3.3316,3.3441,3.3316,3.3441,25200.0
2005-04-21 13:40:00,10.65,10.72,10.65,10.71,106800.0,3.3378,3.3598,3.3378,3.3566,106800.0
2005-04-21 13:50:00,10.71,10.74,10.71,10.71,116000.0,3.3566,3.366,3.3566,3.3566,116000.0
2005-04-21 14:00:00,10.71,10.71,10.69,10.7,30000.0,3.3566,3.3566,3.3504,3.3535,30000.0
2005-04-21 14:10:00,10.7,10.7,10.69,10.69,82800.0,3.3535,3.3535,3.3504,3.3504,82800.0
2005-04-21 14:20:00,10.69,10.71,10.69,10.7,38800.0,3.3504,3.3566,3.3504,3.3535,38800.0
2005-04-21 14:30:00,10.7,10.71,10.68,10.7,58400.0,3.3535,3.3566,3.3472,3.3535,58400.0
2005-04-21 14:40:00,10.7,10.7,10.67,10.67,71600.0,3.3535,3.3535,3.3441,3.3441,71600.0
2005-04-21 14:50:00,10.67,10.7,10.66,10.7,146800.0,3.3441,3.3535,3.341,3.3535,146800.0
2005-04-21 15:00:00,10.7,10.77,10.69,10.77,147200.0,3.3535,3.3754,3.3504,3.3754,147200.0
2005-04-21 15:10:00,10.76,10.8,10.76,10.8,88400.0,3.3723,3.3848,3.3723,3.3848,88400.0
2005-04-21 15:20:00,10.8,10.82,10.79,10.82,106800.0,3.3848,3.3911,3.3817,3.3911,106800.0
2005-04-21 15:30:00,10.83,10.86,10.83,10.85,130000.0,3.3942,3.4036,3.3942,3.4005,130000.0
2005-04-21 15:40:00,10.85,10.86,10.83,10.84,138800.0,3.4005,3.4036,3.3942,3.3974,138800.0
2005-04-21 15:50:00,10.85,10.86,10.84,10.86,127200.0,3.4005,3.4036,3.3974,3.4036,127200.0
2005-04-22 09:30:00,10.99,10.99,10.8,10.81,282400.0,3.4444,3.4444,3.3848,3.388,282400.0
2005-04-22 09:40:00,10.81,10.83,10.78,10.82,163600.0,3.388,3.3942,3.3786,3.3911,163600.0
2005-04-22 09:50:00,10.82,10.87,10.81,10.85,76400.0,3.3911,3.4068,3.388,3.4005,76400.0
2005-04-22 10:00:00,10.85,10.87,10.84,10.84,85200.0,3.4005,3.4068,3.3974,3.3974,85200.0
2005-04-22 10:10:00,10.85,10.87,10.85,10.87,78800.0,3.4005,3.4068,3.4005,3.4068,78800.0
2005-04-22 10:20:00,10.87,10.87,10.85,10.86,60800.0,3.4068,3.4068,3.4005,3.4036,60800.0
2005-04-22 10:30:00,10.86,10.86,10.84,10.85,96400.0,3.4036,3.4036,3.3974,3.4005,96400.0
2005-04-22 10:40:00,10.84,10.85,10.82,10.83,27600.0,3.3974,3.4005,3.3911,3.3942,27600.0
2005-04-22 10:50:00,10.84,10.86,10.84,10.86,68800.0,3.3974,3.4036,3.3974,3.4036,68800.0
2005-04-22 11:00:00,10.85,10.86,10.85,10.86,63600.0,3.4005,3.4036,3.4005,3.4036,63600.0
2005-04-22 11:10:00,10.86,10.86,10.85,10.85,46400.0,3.4036,3.4036,3.4005,3.4005,46400.0
2005-04-22 11:20:00,10.85,10.85,10.84,10.85,58000.0,3.4005,3.4005,3.3974,3.4005,58000.0
2005-04-22 11:30:00,10.85,10.85,10.82,10.83,100400.0,3.4005,3.4005,3.3911,3.3942,100400.0
2005-04-22 11:40:00,10.83,10.83,10.81,10.82,91200.0,3.3942,3.3942,3.388,3.3911,91200.0
2005-04-22 11:50:00,10.82,10.82,10.81,10.81,92800.0,3.3911,3.3911,3.388,3.388,92800.0
2005-04-22 12:00:00,10.8,10.81,10.79,10.79,84800.0,3.3848,3.388,3.3817,3.3817,84800.0
2005-04-22 12:10:00,10.79,10.81,10.79,10.81,121600.0,3.3817,3.388,3.3817,3.388,121600.0
2005-04-22 12:20:00,10.81,10.81,10.79,10.79,58400.0,3.388,3.388,3.3817,3.3817,58400.0
2005-04-22 12:30:00,10.79,10.81,10.79,10.81,107600.0,3.3817,3.388,3.3817,3.388,107600.0
2005-04-22 12:40:00,10.81,10.83,10.8,10.83,70000.0,3.388,3.3942,3.3848,3.3942,70000.0
2005-04-22 12:50:00,10.83,10.84,10.83,10.84,27200.0,3.3942,3.3974,3.3942,3.3974,27200.0
2005-04-22 13:00:00,10.84,10.85,10.84,10.84,30400.0,3.3974,3.4005,3.3974,3.3974,30400.0
2005-04-22 13:10:00,10.84,10.85,10.83,10.84,34400.0,3.3974,3.4005,3.3942,3.3974,34400.0
2005-04-22 13:20:00,10.84,10.84,10.84,10.84,13600.0,3.3974,3.3974,3.3974,3.3974,13600.0
2005-04-22 13:30:00,10.84,10.87,10.84,10.87,48400.0,3.3974,3.4068,3.3974,3.4068,48400.0
2005-04-22 13:40:00,10.87,10.87,10.86,10.86,34800.0,3.4068,3.4068,3.4036,3.4036,34800.0
2005-04-22 13:50:00,10.85,10.85,10.84,10.84,20000.0,3.4005,3.4005,3.3974,3.3974,20000.0
2005-04-22 14:00:00,10.84,10.84,10.84,10.84,30000.0,3.3974,3.3974,3.3974,3.3974,30000.0
2005-04-22 14:10:00,10.83,10.83,10.82,10.82,24000.0,3.3942,3.3942,3.3911,3.3911,24000.0
2005-04-22 14:20:00,10.82,10.82,10.81,10.82,23200.0,3.3911,3.3911,3.388,3.3911,23200.0
2005-04-22 14:30:00,10.81,10.82,10.78,10.78,30800.0,3.388,3.3911,3.3786,3.3786,30800.0
2005-04-22 14:40:00,10.76,10.78,10.72,10.72,214800.0,3.3723,3.3786,3.3598,3.3598,214800.0
2005-04-22 14:50:00,10.72,10.77,10.71,10.77,98400.0,3.3598,3.3754,3.3566,3.3754,98400.0
2005-04-22 15:00:00,10.77,10.78,10.74,10.74,118000.0,3.3754,3.3786,3.366,3.366,118000.0
2005-04-22 15:10:00,10.74,10.74,10.65,10.67,109600.0,3.366,3.366,3.3378,3.3441,109600.0
2005-04-22 15:20:00,10.67,10.67,10.63,10.63,109200.0,3.3441,3.3441,3.3316,3.3316,109200.0
2005-04-22 15:30:00,10.63,10.63,10.61,10.62,144000.0,3.3316,3.3316,3.3253,3.3284,144000.0
2005-04-22 15:40:00,10.61,10.64,10.6,10.62,318000.0,3.3253,3.3347,3.3222,3.3284,318000.0
2005-04-22 15:50:00,10.62,10.68,10.61,10.66,371600.0,3.3284,3.3472,3.3253,3.341,371600.0
2005-04-25 09:30:00,10.66,10.73,10.66,10.73,375200.0,3.341,3.3629,3.341,3.3629,375200.0
2005-04-25 09:40:00,10.72,10.75,10.72,10.72,253200.0,3.3598,3.3692,3.3598,3.3598,253200.0
2005-04-25 09:50:00,10.72,10.8,10.72,10.78,208800.0,3.3598,3.3848,3.3598,3.3786,208800.0
2005-04-25 10:00:00,10.78,10.79,10.77,10.79,129600.0,3.3786,3.3817,3.3754,3.3817,129600.0
2005-04-25 10:10:00,10.79,10.81,10.79,10.81,105600.0,3.3817,3.388,3.3817,3.388,105600.0
2005-04-25 10:20:00,10.81,10.81,10.79,10.8,119200.0,3.388,3.388,3.3817,3.3848,119200.0
2005-04-25 10:30:00,10.8,10.83,10.8,10.81,165200.0,3.3848,3.3942,3.3848,3.388,165200.0
2005-04-25 10:40:00,10.81,10.87,10.81,10.86,191600.0,3.388,3.4068,3.388,3.4036,191600.0
2005-04-25 10:50:00,10.87,10.89,10.85,10.88,192000.0,3.4068,3.413,3.4005,3.4099,192000.0
2005-04-25 11:00:00,10.88,10.91,10.87,10.91,140800.0,3.4099,3.4193,3.4068,3.4193,140800.0
2005-04-25 11:10:00,10.9,10.93,10.89,10.92,160000.0,3.4162,3.4256,3.413,3.4224,160000.0
2005-04-25 11:20:00,10.92,10.93,10.9,10.93,206400.0,3.4224,3.4256,3.4162,3.4256,206400.0
2005-04-25 11:30:00,10.93,10.97,10.92,10.97,143600.0,3.4256,3.4381,3.4224,3.4381,143600.0
2005-04-25 11:40:00,10.97,11.01,10.97,10.99,145600.0,3.4381,3.4506,3.4381,3.4444,145600.0
2005-04-25 11:50:00,10.99,10.99,10.97,10.99,83600.0,3.4444,3.4444,3.4381,3.4444,83600.0
2005-04-25 12:00:00,10.98,10.99,10.94,10.94,111200.0,3.4412,3.4444,3.4287,3.4287,111200.0
2005-04-25 12:10:00,10.93,10.94,10.88,10.89,68000.0,3.4256,3.4287,3.4099,3.413,68000.0
2005-04-25 12:20:00,10.89,10.93,10.89,10.9,141600.0,3.413,3.4256,3.413,3.4162,141600.0
2005-04-25 12:30:00,10.9,10.9,10.89,10.9,57200.0,3.4162,3.4162,3.413,3.4162,57200.0
2005-04-25 12:40:00,10.9,10.92,10.9,10.9,48800.0,3.4162,3.4224,3.4162,3.4162,48800.0
2005-04-25 12:50:00,10.9,10.94,10.9,10.94,65200.0,3.4162,3.4287,3.4162,3.4287,65200.0
2005-04-25 13:00:00,10.94,10.94,10.91,10.92,26800.0,3.4287,3.4287,3.4193,3.4224,26800.0
2005-04-25 13:10:00,10.92,10.93,10.9,10.91,75600.0,3.4224,3.4256,3.4162,3.4193,75600.0
2005-04-25 13:20:00,10.92,10.93,10.92,10.92,10800.0,3.4224,3.4256,3.4224,3.4224,10800.0
2005-04-25 13:30:00,10.92,10.92,10.88,10.88,83600.0,3.4224,3.4224,3.4099,3.4099,83600.0
2005-04-25 13:40:00,10.88,10.9,10.88,10.9,16000.0,3.4099,3.4162,3.4099,3.4162,16000.0
2005-04-25 13:50:00,10.9,10.9,10.88,10.88,27600.0,3.4162,3.4162,3.4099,3.4099,27600.0
2005-04-25 14:00:00,10.88,10.89,10.88,10.89,30800.0,3.4099,3.413,3.4099,3.413,30800.0
2005-04-25 14:10:00,10.89,10.91,10.89,10.91,34400.0,3.413,3.4193,3.413,3.4193,34400.0
2005-04-25 14:20:00,10.91,10.91,10.88,10.88,36400.0,3.4193,3.4193,3.4099,3.4099,36400.0
2005-04-25 14:30:00,10.88,10.89,10.88,10.89,131200.0,3.4099,3.413,3.4099,3.413,131200.0
2005-04-25 14:40:00,10.89,10.91,10.88,10.91,194000.0,3.413,3.4193,3.4099,3.4193,194000.0
2005-04-25 14:50:00,10.91,10.93,10.89,10.92,67600.0,3.4193,3.4256,3.413,3.4224,67600.0
2005-04-25 15:00:00,10.92,10.92,10.9,10.9,76000.0,3.4224,3.4224,3.4162,3.4162,76000.0
2005-04-25 15:10:00,10.91,10.92,10.9,10.9,40000.0,3.4193,3.4224,3.4162,3.4162,40000.0
2005-04-25 15:20:00,10.91,10.92,10.9,10.92,40400.0,3.4193,3.4224,3.4162,3.4224,40400.0
2005-04-25 15:30:00,10.92,10.96,10.92,10.95,104800.0,3.4224,3.435,3.4224,3.4318,104800.0
2005-04-25 15:40:00,10.96,10.96,10.94,10.95,102000.0,3.435,3.435,3.4287,3.4318,102000.0
2005-04-25 15:50:00,10.95,10.97,10.94,10.95,174800.0,3.4318,3.4381,3.4287,3.4318,174800.0
2005-04-26 09:30:00,10.81,10.88,10.81,10.86,387600.0,3.388,3.4099,3.388,3.4036,387600.0
2005-04-26 09:40:00,10.86,10.89,10.86,10.87,91200.0,3.4036,3.413,3.4036,3.4068,91200.0
2005-04-26 09:50:00,10.87,10.93,10.87,10.91,75200.0,3.4068,3.4256,3.4068,3.4193,75200.0
2005-04-26 10:00:00,10.92,10.93,10.86,10.87,144400.0,3.4224,3.4256,3.4036,3.4068,144400.0
2005-04-26 10:10:00,10.88,10.95,10.88,10.93,89200.0,3.4099,3.4318,3.4099,3.4256,89200.0
2005-04-26 10:20:00,10.92,10.92,10.89,10.89,86000.0,3.4224,3.4224,3.413,3.413,86000.0
2005-04-26 10:30:00,10.88,10.91,10.87,10.91,62000.0,3.4099,3.4193,3.4068,3.4193,62000.0
2005-04-26 10:40:00,10.9,10.95,10.9,10.93,60000.0,3.4162,3.4318,3.4162,3.4256,60000.0
2005-04-26 10:50:00,10.94,10.98,10.93,10.96,78800.0,3.4287,3.4412,3.4256,3.435,78800.0
2005-04-26 11:00:00,10.97,10.98,10.94,10.98,46000.0,3.4381,3.4412,3.4287,3.4412,46000.0
2005-04-26 11:10:00,10.98,11.01,10.98,10.98,40000.0,3.4412,3.4506,3.4412,3.4412,40000.0
2005-04-26 11:20:00,10.97,10.98,10.96,10.97,52400.0,3.4381,3.4412,3.435,3.4381,52400.0
2005-04-26 11:30:00,10.97,10.98,10.96,10.96,36400.0,3.4381,3.4412,3.435,3.435,36400.0
2005-04-26 11:40:00,10.96,10.99,10.96,10.98,86400.0,3.435,3.4444,3.435,3.4412,86400.0
2005-04-26 11:50:00,10.98,10.99,10.98,10.99,20800.0,3.4412,3.4444,3.4412,3.4444,20800.0
2005-04-26 12:00:00,10.99,11.0,10.98,10.99,39600.0,3.4444,3.4475,3.4412,3.4444,39600.0
2005-04-26 12:10:00,10.99,11.0,10.98,10.98,46000.0,3.4444,3.4475,3.4412,3.4412,46000.0
2005-04-26 12:20:00,10.98,10.98,10.96,10.97,43200.0,3.4412,3.4412,3.435,3.4381,43200.0
2005-04-26 12:30:00,10.98,10.99,10.96,10.97,70000.0,3.4412,3.4444,3.435,3.4381,70000.0
2005-04-26 12:40:00,10.96,10.97,10.96,10.97,29600.0,3.435,3.4381,3.435,3.4381,29600.0
2005-04-26 12:50:00,10.96,10.97,10.96,10.97,8000.0,3.435,3.4381,3.435,3.4381,8000.0
2005-04-26 13:00:00,10.97,10.97,10.95,10.95,33200.0,3.4381,3.4381,3.4318,3.4318,33200.0
2005-04-26 13:10:00,10.95,10.98,10.95,10.97,39200.0,3.4318,3.4412,3.4318,3.4381,39200.0
2005-04-26 13:20:00,10.97,10.98,10.96,10.97,34800.0,3.4381,3.4412,3.435,3.4381,34800.0
2005-04-26 13:30:00,10.96,10.98,10.96,10.97,59200.0,3.435,3.4412,3.435,3.4381,59200.0
2005-04-26 13:40:00,10.98,10.98,10.96,10.97,38400.0,3.4412,3.4412,3.435,3.4381,38400.0
2005-04-26 13:50:00,10.97,11.0,10.97,11.0,48400.0,3.4381,3.4475,3.4381,3.4475,48400.0
2005-04-26 14:00:00,10.99,11.0,10.98,10.99,49200.0,3.4444,3.4475,3.4412,3.4444,49200.0
2005-04-26 14:10:00,10.99,11.0,10.97,10.98,101600.0,3.4444,3.4475,3.4381,3.4412,101600.0
2005-04-26 14:20:00,10.99,11.0,10.98,10.99,215600.0,3.4444,3.4475,3.4412,3.4444,215600.0
2005-04-26 14:30:00,10.99,10.99,10.97,10.97,188800.0,3.4444,3.4444,3.4381,3.4381,188800.0
2005-04-26 14:40:00,10.97,10.98,10.96,10.96,70800.0,3.4381,3.4412,3.435,3.435,70800.0
2005-04-26 14:50:00,10.96,10.97,10.95,10.95,119600.0,3.435,3.4381,3.4318,3.4318,119600.0
2005-04-26 15:00:00,10.95,10.97,10.93,10.97,143200.0,3.4318,3.4381,3.4256,3.4381,143200.0
2005-04-26 15:10:00,10.97,10.98,10.96,10.96,100000.0,3.4381,3.4412,3.435,3.435,100000.0
2005-04-26 15:20:00,10.96,10.97,10.96,10.97,178800.0,3.435,3.4381,3.435,3.4381,178800.0
2005-04-26 15:30:00,10.99,10.99,10.97,10.97,161200.0,3.4444,3.4444,3.4381,3.4381,161200.0
2005-04-26 15:40:00,10.97,10.97,10.96,10.96,156400.0,3.4381,3.4381,3.435,3.435,156400.0
2005-04-26 15:50:00,10.96,10.98,10.95,10.98,312000.0,3.435,3.4412,3.4318,3.4412,312000.0
2005-04-27 09:30:00,10.96,10.96,10.86,10.88,206800.0,3.435,3.435,3.4036,3.4099,206800.0
2005-04-27 09:40:00,10.88,10.88,10.85,10.87,178400.0,3.4099,3.4099,3.4005,3.4068,178400.0
2005-04-27 09:50:00,10.88,10.88,10.84,10.84,98000.0,3.4099,3.4099,3.3974,3.3974,98000.0
2005-04-27 10:00:00,10.84,10.84,10.78,10.78,198000.0,3.3974,3.3974,3.3786,3.3786,198000.0
2005-04-27 10:10:00,10.78,10.79,10.77,10.77,80800.0,3.3786,3.3817,3.3754,3.3754,80800.0
2005-04-27 10:20:00,10.77,10.79,10.76,10.78,86400.0,3.3754,3.3817,3.3723,3.3786,86400.0
2005-04-27 10:30:00,10.78,10.79,10.77,10.77,109600.0,3.3786,3.3817,3.3754,3.3754,109600.0
2005-04-27 10:40:00,10.77,10.78,10.71,10.72,119600.0,3.3754,3.3786,3.3566,3.3598,119600.0
2005-04-27 10:50:00,10.71,10.72,10.7,10.72,122400.0,3.3566,3.3598,3.3535,3.3598,122400.0
2005-04-27 11:00:00,10.71,10.73,10.7,10.71,93200.0,3.3566,3.3629,3.3535,3.3566,93200.0
2005-04-27 11:10:00,10.71,10.72,10.7,10.7,106800.0,3.3566,3.3598,3.3535,3.3535,106800.0
2005-04-27 11:20:00,10.71,10.74,10.69,10.74,201200.0,3.3566,3.366,3.3504,3.366,201200.0
2005-04-27 11:30:00,10.74,10.77,10.74,10.75,149200.0,3.366,3.3754,3.366,3.3692,149200.0
2005-04-27 11:40:00,10.76,10.76,10.72,10.72,50400.0,3.3723,3.3723,3.3598,3.3598,50400.0
2005-04-27 11:50:00,10.72,10.74,10.72,10.74,70000.0,3.3598,3.366,3.3598,3.366,70000.0
2005-04-27 12:00:00,10.74,10.79,10.74,10.77,82800.0,3.366,3.3817,3.366,3.3754,82800.0
2005-04-27 12:10:00,10.78,10.78,10.76,10.76,48400.0,3.3786,3.3786,3.3723,3.3723,48400.0
2005-04-27 12:20:00,10.76,10.76,10.74,10.74,42000.0,3.3723,3.3723,3.366,3.366,42000.0
2005-04-27 12:30:00,10.74,10.75,10.74,10.75,35600.0,3.366,3.3692,3.366,3.3692,35600.0
2005-04-27 12:40:00,10.75,10.75,10.74,10.74,26400.0,3.3692,3.3692,3.366,3.366,26400.0
2005-04-27 12:50:00,10.74,10.74,10.72,10.72,60400.0,3.366,3.366,3.3598,3.3598,60400.0
2005-04-27 13:00:00,10.72,10.73,10.7,10.73,49600.0,3.3598,3.3629,3.3535,3.3629,49600.0
2005-04-27 13:10:00,10.73,10.78,10.73,10.77,55200.0,3.3629,3.3786,3.3629,3.3754,55200.0
2005-04-27 13:20:00,10.77,10.77,10.75,10.77,43600.0,3.3754,3.3754,3.3692,3.3754,43600.0
2005-04-27 13:30:00,10.77,10.78,10.74,10.74,47600.0,3.3754,3.3786,3.366,3.366,47600.0
2005-04-27 13:40:00,10.74,10.74,10.7,10.71,87600.0,3.366,3.366,3.3535,3.3566,87600.0
2005-04-27 13:50:00,10.71,10.72,10.71,10.72,35200.0,3.3566,3.3598,3.3566,3.3598,35200.0
2005-04-27 14:00:00,10.72,10.72,10.69,10.69,53600.0,3.3598,3.3598,3.3504,3.3504,53600.0
2005-04-27 14:10:00,10.69,10.71,10.69,10.71,112400.0,3.3504,3.3566,3.3504,3.3566,112400.0
2005-04-27 14:20:00,10.71,10.75,10.69,10.74,150400.0,3.3566,3.3692,3.3504,3.366,150400.0
2005-04-27 14:30:00,10.74,10.74,10.71,10.71,66800.0,3.366,3.366,3.3566,3.3566,66800.0
2005-04-27 14:40:00,10.71,10.71,10.69,10.71,116000.0,3.3566,3.3566,3.3504,3.3566,116000.0
2005-04-27 14:50:00,10.7,10.7,10.68,10.69,146800.0,3.3535,3.3535,3.3472,3.3504,146800.0
2005-04-27 15:00:00,10.69,10.73,10.69,10.72,74400.0,3.3504,3.3629,3.3504,3.3598,74400.0
2005-04-27 15:10:00,10.72,10.73,10.7,10.71,100000.0,3.3598,3.3629,3.3535,3.3566,100000.0
2005-04-27 15:20:00,10.72,10.72,10.69,10.7,88000.0,3.3598,3.3598,3.3504,3.3535,88000.0
2005-04-27 15:30:00,10.69,10.69,10.66,10.67,146400.0,3.3504,3.3504,3.341,3.3441,146400.0
2005-04-27 15:40:00,10.67,10.68,10.65,10.67,155600.0,3.3441,3.3472,3.3378,3.3441,155600.0
2005-04-27 15:50:00,10.66,10.66,10.63,10.64,176800.0,3.341,3.341,3.3316,3.3347,176800.0
2005-04-28 09:30:00,10.56,10.57,10.51,10.51,321200.0,3.3096,3.3127,3.2939,3.2939,321200.0
2005-04-28 09:40:00,10.5,10.5,10.4,10.44,224000.0,3.2908,3.2908,3.2595,3.272,224000.0
2005-04-28 09:50:00,10.43,10.44,10.41,10.43,162000.0,3.2689,3.272,3.2626,3.2689,162000.0
2005-04-28 10:00:00,10.42,10.42,10.38,10.38,202400.0,3.2657,3.2657,3.2532,3.2532,202400.0
2005-04-28 10:10:00,10.38,10.4,10.37,10.39,155600.0,3.2532,3.2595,3.2501,3.2563,155600.0
2005-04-28 10:20:00,10.38,10.39,10.37,10.37,133600.0,3.2532,3.2563,3.2501,3.2501,133600.0
2005-04-28 10:30:00,10.37,10.41,10.37,10.4,132000.0,3.2501,3.2626,3.2501,3.2595,132000.0
2005-04-28 10:40:00,10.4,10.42,10.38,10.42,164400.0,3.2595,3.2657,3.2532,3.2657,164400.0
2005-04-28 10:50:00,10.4,10.44,10.4,10.4,119200.0,3.2595,3.272,3.2595,3.2595,119200.0
2005-04-28 11:00:00,10.41,10.42,10.39,10.39,48000.0,3.2626,3.2657,3.2563,3.2563,48000.0
2005-04-28 11:10:00,10.39,10.41,10.39,10.4,49200.0,3.2563,3.2626,3.2563,3.2595,49200.0
2005-04-28 11:20:00,10.39,10.4,10.38,10.38,58400.0,3.2563,3.2595,3.2532,3.2532,58400.0
2005-04-28 11:30:00,10.38,10.38,10.36,10.37,257200.0,3.2532,3.2532,3.2469,3.2501,257200.0
2005-04-28 11:40:00,10.37,10.41,10.37,10.38,86000.0,3.2501,3.2626,3.2501,3.2532,86000.0
2005-04-28 11:50:00,10.38,10.39,10.38,10.39,95200.0,3.2532,3.2563,3.2532,3.2563,95200.0
2005-04-28 12:00:00,10.38,10.41,10.37,10.38,94400.0,3.2532,3.2626,3.2501,3.2532,94400.0
2005-04-28 12:10:00,10.38,10.38,10.38,10.38,70800.0,3.2532,3.2532,3.2532,3.2532,70800.0
2005-04-28 12:20:00,10.38,10.39,10.38,10.39,151200.0,3.2532,3.2563,3.2532,3.2563,151200.0
2005-04-28 12:30:00,10.39,10.43,10.39,10.43,58000.0,3.2563,3.2689,3.2563,3.2689,58000.0
2005-04-28 12:40:00,10.43,10.44,10.43,10.43,114000.0,3.2689,3.272,3.2689,3.2689,114000.0
2005-04-28 12:50:00,10.42,10.42,10.38,10.41,46400.0,3.2657,3.2657,3.2532,3.2626,46400.0
2005-04-28 13:00:00,10.41,10.42,10.41,10.41,66400.0,3.2626,3.2657,3.2626,3.2626,66400.0
2005-04-28 13:10:00,10.41,10.42,10.4,10.42,40000.0,3.2626,3.2657,3.2595,3.2657,40000.0
2005-04-28 13:20:00,10.42,10.44,10.42,10.44,74000.0,3.2657,3.272,3.2657,3.272,74000.0
2005-04-28 13:30:00,10.43,10.43,10.4,10.4,37600.0,3.2689,3.2689,3.2595,3.2595,37600.0
2005-04-28 13:40:00,10.42,10.42,10.4,10.4,40400.0,3.2657,3.2657,3.2595,3.2595,40400.0
2005-04-28 13:50:00,10.4,10.46,10.4,10.46,45600.0,3.2595,3.2783,3.2595,3.2783,45600.0
2005-04-28 14:00:00,10.44,10.44,10.41,10.41,85600.0,3.272,3.272,3.2626,3.2626,85600.0
2005-04-28 14:10:00,10.41,10.43,10.4,10.42,140000.0,3.2626,3.2689,3.2595,3.2657,140000.0
2005-04-28 14:20:00,10.42,10.44,10.4,10.4,180400.0,3.2657,3.272,3.2595,3.2595,180400.0
2005-04-28 14:30:00,10.39,10.4,10.36,10.4,54400.0,3.2563,3.2595,3.2469,3.2595,54400.0
2005-04-28 14:40:00,10.4,10.42,10.4,10.42,73600.0,3.2595,3.2657,3.2595,3.2657,73600.0
2005-04-28 14:50:00,10.42,10.42,10.38,10.39,45200.0,3.2657,3.2657,3.2532,3.2563,45200.0
2005-04-28 15:00:00,10.38,10.39,10.36,10.36,65600.0,3.2532,3.2563,3.2469,3.2469,65600.0
2005-04-28 15:10:00,10.36,10.37,10.34,10.35,91600.0,3.2469,3.2501,3.2407,3.2438,91600.0
2005-04-28 15:20:00,10.35,10.36,10.35,10.36,70800.0,3.2438,3.2469,3.2438,3.2469,70800.0
2005-04-28 15:30:00,10.36,10.36,10.32,10.32,132400.0,3.2469,3.2469,3.2344,3.2344,132400.0
2005-04-28 15:40:00,10.32,10.38,10.32,10.38,135600.0,3.2344,3.2532,3.2344,3.2532,135600.0
2005-04-28 15:50:00,10.38,10.38,10.34,10.35,274800.0,3.2532,3.2532,3.2407,3.2438,274800.0
2005-04-29 09:30:00,10.56,10.58,10.51,10.53,106400.0,3.3096,3.3159,3.2939,3.3002,106400.0
2005-04-29 09:40:00,10.52,10.52,10.46,10.49,100000.0,3.2971,3.2971,3.2783,3.2877,100000.0
2005-04-29 09:50:00,10.49,10.49,10.4,10.49,225600.0,3.2877,3.2877,3.2595,3.2877,225600.0
2005-04-29 10:00:00,10.49,10.49,10.41,10.41,76000.0,3.2877,3.2877,3.2626,3.2626,76000.0
2005-04-29 10:10:00,10.41,10.44,10.37,10.42,168000.0,3.2626,3.272,3.2501,3.2657,168000.0
2005-04-29 10:20:00,10.41,10.42,10.39,10.4,69200.0,3.2626,3.2657,3.2563,3.2595,69200.0
2005-04-29 10:30:00,10.4,10.41,10.31,10.33,108000.0,3.2595,3.2626,3.2313,3.2375,108000.0
2005-04-29 10:40:00,10.33,10.38,10.31,10.34,73600.0,3.2375,3.2532,3.2313,3.2407,73600.0
2005-04-29 10:50:00,10.33,10.34,10.31,10.34,60400.0,3.2375,3.2407,3.2313,3.2407,60400.0
2005-04-29 11:00:00,10.34,10.42,10.34,10.4,95200.0,3.2407,3.2657,3.2407,3.2595,95200.0
2005-04-29 11:10:00,10.42,10.43,10.41,10.43,88000.0,3.2657,3.2689,3.2626,3.2689,88000.0
2005-04-29 11:20:00,10.43,10.43,10.42,10.42,23200.0,3.2689,3.2689,3.2657,3.2657,23200.0
2005-04-29 11:30:00,10.42,10.42,10.39,10.4,32000.0,3.2657,3.2657,3.2563,3.2595,32000.0
2005-04-29 11:40:00,10.4,10.4,10.36,10.38,73200.0,3.2595,3.2595,3.2469,3.2532,73200.0
2005-04-29 11:50:00,10.38,10.39,10.37,10.38,29200.0,3.2532,3.2563,3.2501,3.2532,29200.0
2005-04-29 12:00:00,10.38,10.43,10.38,10.43,50400.0,3.2532,3.2689,3.2532,3.2689,50400.0
2005-04-29 12:10:00,10.44,10.46,10.42,10.43,41200.0,3.272,3.2783,3.2657,3.2689,41200.0
2005-04-29 12:20:00,10.43,10.45,10.41,10.44,46400.0,3.2689,3.2751,3.2626,3.272,46400.0
2005-04-29 12:30:00,10.44,10.45,10.43,10.45,25200.0,3.272,3.2751,3.2689,3.2751,25200.0
2005-04-29 12:40:00,10.45,10.46,10.44,10.45,29200.0,3.2751,3.2783,3.272,3.2751,29200.0
2005-04-29 12:50:00,10.45,10.47,10.44,10.46,22800.0,3.2751,3.2814,3.272,3.2783,22800.0
2005-04-29 13:00:00,10.45,10.46,10.44,10.46,19200.0,3.2751,3.2783,3.272,3.2783,19200.0
2005-04-29 13:10:00,10.46,10.52,10.46,10.52,92800.0,3.2783,3.2971,3.2783,3.2971,92800.0
2005-04-29 13:20:00,10.51,10.52,10.49,10.49,31600.0,3.2939,3.2971,3.2877,3.2877,31600.0
2005-04-29 13:30:00,10.49,10.49,10.49,10.49,37200.0,3.2877,3.2877,3.2877,3.2877,37200.0
2005-04-29 13:40:00,10.49,10.49,10.46,10.46,29200.0,3.2877,3.2877,3.2783,3.2783,29200.0
2005-04-29 13:50:00,10.46,10.48,10.46,10.47,30800.0,3.2783,3.2845,3.2783,3.2814,30800.0
2005-04-29 14:00:00,10.47,10.49,10.39,10.47,66400.0,3.2814,3.2877,3.2563,3.2814,66400.0
2005-04-29 14:10:00,10.48,10.5,10.47,10.47,60000.0,3.2845,3.2908,3.2814,3.2814,60000.0
2005-04-29 14:20:00,10.47,10.47,10.44,10.47,171200.0,3.2814,3.2814,3.272,3.2814,171200.0
2005-04-29 14:30:00,10.46,10.5,10.45,10.48,126800.0,3.2783,3.2908,3.2751,3.2845,126800.0
2005-04-29 14:40:00,10.48,10.51,10.46,10.48,50400.0,3.2845,3.2939,3.2783,3.2845,50400.0
2005-04-29 14:50:00,10.48,10.49,10.46,10.46,39600.0,3.2845,3.2877,3.2783,3.2783,39600.0
2005-04-29 15:00:00,10.46,10.49,10.43,10.44,79600.0,3.2783,3.2877,3.2689,3.272,79600.0
2005-04-29 15:10:00,10.44,10.47,10.43,10.46,82800.0,3.272,3.2814,3.2689,3.2783,82800.0
2005-04-29 15:20:00,10.46,10.47,10.44,10.47,47600.0,3.2783,3.2814,3.272,3.2814,47600.0
2005-04-29 15:30:00,10.47,10.47,10.45,10.45,58000.0,3.2814,3.2814,3.2751,3.2751,58000.0
2005-04-29 15:40:00,10.45,10.47,10.45,10.47,88800.0,3.2751,3.2814,3.2751,3.2814,88800.0
2005-04-29 15:50:00,10.47,10.51,10.46,10.48,110400.0,3.2814,3.2939,3.2783,3.2845,110400.0
2005-05-02 09:30:00,10.59,10.65,10.58,10.58,131600.0,3.319,3.3378,3.3159,3.3159,131600.0
2005-05-02 09:40:00,10.58,10.63,10.58,10.63,141200.0,3.3159,3.3316,3.3159,3.3316,141200.0
2005-05-02 09:50:00,10.63,10.63,10.58,10.58,46000.0,3.3316,3.3316,3.3159,3.3159,46000.0
2005-05-02 10:00:00,10.58,10.6,10.58,10.58,38400.0,3.3159,3.3222,3.3159,3.3159,38400.0
2005-05-02 10:10:00,10.59,10.63,10.59,10.61,108800.0,3.319,3.3316,3.319,3.3253,108800.0
2005-05-02 10:20:00,10.61,10.64,10.6,10.63,44000.0,3.3253,3.3347,3.3222,3.3316,44000.0
2005-05-02 10:30:00,10.63,10.64,10.61,10.64,33600.0,3.3316,3.3347,3.3253,3.3347,33600.0
2005-05-02 10:40:00,10.63,10.64,10.63,10.63,11200.0,3.3316,3.3347,3.3316,3.3316,11200.0
2005-05-02 10:50:00,10.63,10.63,10.61,10.61,19200.0,3.3316,3.3316,3.3253,3.3253,19200.0
2005-05-02 11:00:00,10.6,10.6,10.56,10.57,82800.0,3.3222,3.3222,3.3096,3.3127,82800.0
2005-05-02 11:10:00,10.57,10.58,10.56,10.56,53600.0,3.3127,3.3159,3.3096,3.3096,53600.0
2005-05-02 11:20:00,10.56,10.56,10.55,10.55,54400.0,3.3096,3.3096,3.3065,3.3065,54400.0
2005-05-02 11:30:00,10.55,10.55,10.51,10.51,58800.0,3.3065,3.3065,3.2939,3.2939,58800.0
2005-05-02 11:40:00,10.51,10.53,10.5,10.51,56800.0,3.2939,3.3002,3.2908,3.2939,56800.0
2005-05-02 11:50:00,10.5,10.5,10.49,10.5,38800.0,3.2908,3.2908,3.2877,3.2908,38800.0
2005-05-02 12:00:00,10.49,10.51,10.48,10.48,24400.0,3.2877,3.2939,3.2845,3.2845,24400.0
2005-05-02 12:10:00,10.48,10.49,10.48,10.48,33600.0,3.2845,3.2877,3.2845,3.2845,33600.0
2005-05-02 12:20:00,10.48,10.49,10.48,10.48,43600.0,3.2845,3.2877,3.2845,3.2845,43600.0
2005-05-02 12:30:00,10.48,10.48,10.47,10.48,63600.0,3.2845,3.2845,3.2814,3.2845,63600.0
2005-05-02 12:40:00,10.47,10.47,10.47,10.47,16800.0,3.2814,3.2814,3.2814,3.2814,16800.0
2005-05-02 12:50:00,10.47,10.47,10.44,10.44,56800.0,3.2814,3.2814,3.272,3.272,56800.0
2005-05-02 13:00:00,10.44,10.44,10.43,10.43,50000.0,3.272,3.272,3.2689,3.2689,50000.0
2005-05-02 13:10:00,10.43,10.43,10.41,10.42,54400.0,3.2689,3.2689,3.2626,3.2657,54400.0
2005-05-02 13:20:00,10.42,10.42,10.42,10.42,32400.0,3.2657,3.2657,3.2657,3.2657,32400.0
2005-05-02 13:30:00,10.42,10.45,10.42,10.45,55600.0,3.2657,3.2751,3.2657,3.2751,55600.0
2005-05-02 13:40:00,10.46,10.52,10.46,10.51,68000.0,3.2783,3.2971,3.2783,3.2939,68000.0
2005-05-02 13:50:00,10.51,10.52,10.5,10.5,10000.0,3.2939,3.2971,3.2908,3.2908,10000.0
2005-05-02 14:00:00,10.51,10.53,10.49,10.51,59600.0,3.2939,3.3002,3.2877,3.2939,59600.0
2005-05-02 14:10:00,10.53,10.54,10.52,10.54,60000.0,3.3002,3.3033,3.2971,3.3033,60000.0
2005-05-02 14:20:00,10.54,10.61,10.54,10.61,58800.0,3.3033,3.3253,3.3033,3.3253,58800.0
2005-05-02 14:30:00,10.61,10.68,10.6,10.68,112400.0,3.3253,3.3472,3.3222,3.3472,112400.0
2005-05-02 14:40:00,10.68,10.72,10.67,10.72,71200.0,3.3472,3.3598,3.3441,3.3598,71200.0
2005-05-02 14:50:00,10.72,10.72,10.7,10.7,6000.0,3.3598,3.3598,3.3535,3.3535,6000.0
2005-05-02 15:00:00,10.7,10.7,10.66,10.67,16800.0,3.3535,3.3535,3.341,3.3441,16800.0
2005-05-02 15:10:00,10.67,10.7,10.67,10.7,155200.0,3.3441,3.3535,3.3441,3.3535,155200.0
2005-05-02 15:20:00,10.7,10.7,10.68,10.68,42800.0,3.3535,3.3535,3.3472,3.3472,42800.0
2005-05-02 15:30:00,10.68,10.71,10.68,10.71,48400.0,3.3472,3.3566,3.3472,3.3566,48400.0
2005-05-02 15:40:00,10.71,10.74,10.71,10.72,52400.0,3.3566,3.366,3.3566,3.3598,52400.0
2005-05-02 15:50:00,10.72,10.73,10.71,10.71,82400.0,3.3598,3.3629,3.3566,3.3566,82400.0
2005-05-03 09:30:00,10.7,10.7,10.6,10.61,125200.0,3.3535,3.3535,3.3222,3.3253,125200.0
2005-05-03 09:40:00,10.61,10.65,10.6,10.62,120400.0,3.3253,3.3378,3.3222,3.3284,120400.0
2005-05-03 09:50:00,10.62,10.68,10.62,10.67,65600.0,3.3284,3.3472,3.3284,3.3441,65600.0
2005-05-03 10:00:00,10.68,10.68,10.6,10.6,114800.0,3.3472,3.3472,3.3222,3.3222,114800.0
2005-05-03 10:10:00,10.59,10.61,10.59,10.6,58000.0,3.319,3.3253,3.319,3.3222,58000.0
2005-05-03 10:20:00,10.6,10.6,10.58,10.59,106800.0,3.3222,3.3222,3.3159,3.319,106800.0
2005-05-03 10:30:00,10.59,10.61,10.58,10.59,77200.0,3.319,3.3253,3.3159,3.319,77200.0
2005-05-03 10:40:00,10.59,10.6,10.58,10.6,80800.0,3.319,3.3222,3.3159,3.3222,80800.0
2005-05-03 10:50:00,10.6,10.6,10.6,10.6,213200.0,3.3222,3.3222,3.3222,3.3222,213200.0
2005-05-03 11:00:00,10.6,10.61,10.59,10.61,190000.0,3.3222,3.3253,3.319,3.3253,190000.0
2005-05-03 11:10:00,10.61,10.62,10.6,10.62,163600.0,3.3253,3.3284,3.3222,3.3284,163600.0
2005-05-03 11:20:00,10.63,10.65,10.63,10.63,99200.0,3.3316,3.3378,3.3316,3.3316,99200.0
2005-05-03 11:30:00,10.64,10.64,10.62,10.63,178800.0,3.3347,3.3347,3.3284,3.3316,178800.0
2005-05-03 11:40:00,10.63,10.64,10.62,10.63,78400.0,3.3316,3.3347,3.3284,3.3316,78400.0
2005-05-03 11:50:00,10.63,10.64,10.63,10.64,47200.0,3.3316,3.3347,3.3316,3.3347,47200.0
2005-05-03 12:00:00,10.64,10.67,10.63,10.67,74000.0,3.3347,3.3441,3.3316,3.3441,74000.0
2005-05-03 12:10:00,10.68,10.7,10.68,10.69,73200.0,3.3472,3.3535,3.3472,3.3504,73200.0
2005-05-03 12:20:00,10.69,10.7,10.69,10.7,33200.0,3.3504,3.3535,3.3504,3.3535,33200.0
2005-05-03 12:30:00,10.69,10.71,10.69,10.71,86400.0,3.3504,3.3566,3.3504,3.3566,86400.0
2005-05-03 12:40:00,10.71,10.72,10.71,10.72,14800.0,3.3566,3.3598,3.3566,3.3598,14800.0
2005-05-03 12:50:00,10.72,10.72,10.71,10.71,43200.0,3.3598,3.3598,3.3566,3.3566,43200.0
2005-05-03 13:00:00,10.71,10.71,10.71,10.71,28000.0,3.3566,3.3566,3.3566,3.3566,28000.0
2005-05-03 13:10:00,10.71,10.71,10.69,10.7,54000.0,3.3566,3.3566,3.3504,3.3535,54000.0
2005-05-03 13:20:00,10.7,10.7,10.69,10.69,24400.0,3.3535,3.3535,3.3504,3.3504,24400.0
2005-05-03 13:30:00,10.69,10.69,10.69,10.69,20400.0,3.3504,3.3504,3.3504,3.3504,20400.0
2005-05-03 13:40:00,10.67,10.67,10.67,10.67,17600.0,3.3441,3.3441,3.3441,3.3441,17600.0
2005-05-03 13:50:00,10.67,10.68,10.67,10.68,51600.0,3.3441,3.3472,3.3441,3.3472,51600.0
2005-05-03 14:00:00,10.68,10.68,10.68,10.68,49600.0,3.3472,3.3472,3.3472,3.3472,49600.0
2005-05-03 14:10:00,10.68,10.68,10.65,10.65,48800.0,3.3472,3.3472,3.3378,3.3378,48800.0
2005-05-03 14:20:00,10.65,10.65,10.63,10.63,73200.0,3.3378,3.3378,3.3316,3.3316,73200.0
2005-05-03 14:30:00,10.63,10.69,10.63,10.69,152800.0,3.3316,3.3504,3.3316,3.3504,152800.0
2005-05-03 14:40:00,10.69,10.7,10.69,10.7,109200.0,3.3504,3.3535,3.3504,3.3535,109200.0
2005-05-03 14:50:00,10.7,10.72,10.7,10.72,76000.0,3.3535,3.3598,3.3535,3.3598,76000.0
2005-05-03 15:00:00,10.72,10.72,10.66,10.67,140400.0,3.3598,3.3598,3.341,3.3441,140400.0
2005-05-03 15:10:00,10.67,10.67,10.65,10.67,80800.0,3.3441,3.3441,3.3378,3.3441,80800.0
2005-05-03 15:20:00,10.67,10.71,10.67,10.71,176800.0,3.3441,3.3566,3.3441,3.3566,176800.0
2005-05-03 15:30:00,10.71,10.71,10.67,10.69,132400.0,3.3566,3.3566,3.3441,3.3504,132400.0
2005-05-03 15:40:00,10.69,10.69,10.66,10.67,161200.0,3.3504,3.3504,3.341,3.3441,161200.0
2005-05-03 15:50:00,10.67,10.69,10.66,10.67,306400.0,3.3441,3.3504,3.341,3.3441,306400.0
2005-05-04 09:30:00,10.71,10.8,10.71,10.8,177200.0,3.3566,3.3848,3.3566,3.3848,177200.0
2005-05-04 09:40:00,10.8,10.84,10.79,10.83,227200.0,3.3848,3.3974,3.3817,3.3942,227200.0
2005-05-04 09:50:00,10.83,10.83,10.79,10.8,140400.0,3.3942,3.3942,3.3817,3.3848,140400.0
2005-05-04 10:00:00,10.79,10.83,10.79,10.82,277200.0,3.3817,3.3942,3.3817,3.3911,277200.0
2005-05-04 10:10:00,10.81,10.82,10.81,10.81,188400.0,3.388,3.3911,3.388,3.388,188400.0
2005-05-04 10:20:00,10.81,10.85,10.81,10.85,240400.0,3.388,3.4005,3.388,3.4005,240400.0
2005-05-04 10:30:00,10.84,10.87,10.83,10.85,308000.0,3.3974,3.4068,3.3942,3.4005,308000.0
2005-05-04 10:40:00,10.86,10.9,10.86,10.86,296000.0,3.4036,3.4162,3.4036,3.4036,296000.0
2005-05-04 10:50:00,10.86,10.88,10.86,10.88,398000.0,3.4036,3.4099,3.4036,3.4099,398000.0
2005-05-04 11:00:00,10.88,10.9,10.85,10.85,100000.0,3.4099,3.4162,3.4005,3.4005,100000.0
2005-05-04 11:10:00,10.86,10.88,10.86,10.87,108000.0,3.4036,3.4099,3.4036,3.4068,108000.0
2005-05-04 11:20:00,10.87,10.87,10.86,10.87,76800.0,3.4068,3.4068,3.4036,3.4068,76800.0
2005-05-04 11:30:00,10.87,10.88,10.85,10.85,93200.0,3.4068,3.4099,3.4005,3.4005,93200.0
2005-05-04 11:40:00,10.85,10.86,10.85,10.86,207600.0,3.4005,3.4036,3.4005,3.4036,207600.0
2005-05-04 11:50:00,10.86,10.86,10.85,10.86,137600.0,3.4036,3.4036,3.4005,3.4036,137600.0
2005-05-04 12:00:00,10.86,10.86,10.84,10.84,96400.0,3.4036,3.4036,3.3974,3.3974,96400.0
2005-05-04 12:10:00,10.83,10.84,10.83,10.83,128400.0,3.3942,3.3974,3.3942,3.3942,128400.0
2005-05-04 12:20:00,10.84,10.85,10.84,10.84,39200.0,3.3974,3.4005,3.3974,3.3974,39200.0
2005-05-04 12:30:00,10.84,10.84,10.83,10.84,42000.0,3.3974,3.3974,3.3942,3.3974,42000.0
2005-05-04 12:40:00,10.84,10.85,10.84,10.85,139600.0,3.3974,3.4005,3.3974,3.4005,139600.0
2005-05-04 12:50:00,10.84,10.85,10.84,10.85,11200.0,3.3974,3.4005,3.3974,3.4005,11200.0
2005-05-04 13:00:00,10.85,10.86,10.85,10.86,104800.0,3.4005,3.4036,3.4005,3.4036,104800.0
2005-05-04 13:10:00,10.86,10.89,10.86,10.88,172800.0,3.4036,3.413,3.4036,3.4099,172800.0
2005-05-04 13:20:00,10.88,10.9,10.88,10.9,89200.0,3.4099,3.4162,3.4099,3.4162,89200.0
2005-05-04 13:30:00,10.9,10.94,10.9,10.91,180000.0,3.4162,3.4287,3.4162,3.4193,180000.0
2005-05-04 13:40:00,10.91,10.91,10.9,10.9,137600.0,3.4193,3.4193,3.4162,3.4162,137600.0
2005-05-04 13:50:00,10.9,10.92,10.9,10.92,182800.0,3.4162,3.4224,3.4162,3.4224,182800.0
2005-05-04 14:00:00,10.91,10.94,10.91,10.94,55200.0,3.4193,3.4287,3.4193,3.4287,55200.0
2005-05-04 14:10:00,10.93,10.94,10.92,10.94,64000.0,3.4256,3.4287,3.4224,3.4287,64000.0
2005-05-04 14:20:00,10.94,10.95,10.94,10.95,114800.0,3.4287,3.4318,3.4287,3.4318,114800.0
2005-05-04 14:30:00,10.95,10.96,10.95,10.95,62000.0,3.4318,3.435,3.4318,3.4318,62000.0
2005-05-04 14:40:00,10.95,10.98,10.95,10.97,181600.0,3.4318,3.4412,3.4318,3.4381,181600.0
2005-05-04 14:50:00,10.97,11.0,10.97,11.0,71600.0,3.4381,3.4475,3.4381,3.4475,71600.0
2005-05-04 15:00:00,11.0,11.0,10.98,10.98,58400.0,3.4475,3.4475,3.4412,3.4412,58400.0
2005-05-04 15:10:00,10.98,10.99,10.98,10.99,103600.0,3.4412,3.4444,3.4412,3.4444,103600.0
2005-05-04 15:20:00,10.99,10.99,10.98,10.99,115200.0,3.4444,3.4444,3.4412,3.4444,115200.0
2005-05-04 15:30:00,10.99,10.99,10.97,10.98,226400.0,3.4444,3.4444,3.4381,3.4412,226400.0
2005-05-04 15:40:00,10.98,10.99,10.96,10.97,132400.0,3.4412,3.4444,3.435,3.4381,132400.0
2005-05-04 15:50:00,10.96,10.99,10.96,10.97,242400.0,3.435,3.4444,3.435,3.4381,242400.0
2005-05-05 09:30:00,11.0,11.04,10.96,10.99,420800.0,3.4475,3.4601,3.435,3.4444,420800.0
2005-05-05 09:40:00,10.99,11.04,10.99,11.0,111600.0,3.4444,3.4601,3.4444,3.4475,111600.0
2005-05-05 09:50:00,11.01,11.03,11.0,11.03,270800.0,3.4506,3.4569,3.4475,3.4569,270800.0
2005-05-05 10:00:00,11.03,11.11,11.03,11.11,222400.0,3.4569,3.482,3.4569,3.482,222400.0
2005-05-05 10:10:00,11.11,11.13,11.09,11.13,236400.0,3.482,3.4883,3.4757,3.4883,236400.0
2005-05-05 10:20:00,11.12,11.16,11.12,11.15,444400.0,3.4851,3.4977,3.4851,3.4945,444400.0
2005-05-05 10:30:00,11.15,11.15,11.1,11.1,80400.0,3.4945,3.4945,3.4789,3.4789,80400.0
2005-05-05 10:40:00,11.1,11.15,11.1,11.13,90800.0,3.4789,3.4945,3.4789,3.4883,90800.0
2005-05-05 10:50:00,11.13,11.15,11.13,11.15,43600.0,3.4883,3.4945,3.4883,3.4945,43600.0
2005-05-05 11:00:00,11.15,11.16,11.14,11.15,134400.0,3.4945,3.4977,3.4914,3.4945,134400.0
2005-05-05 11:10:00,11.15,11.16,11.14,11.15,48800.0,3.4945,3.4977,3.4914,3.4945,48800.0
2005-05-05 11:20:00,11.15,11.15,11.14,11.15,84400.0,3.4945,3.4945,3.4914,3.4945,84400.0
2005-05-05 11:30:00,11.15,11.15,11.13,11.13,195200.0,3.4945,3.4945,3.4883,3.4883,195200.0
2005-05-05 11:40:00,11.13,11.14,11.13,11.14,46400.0,3.4883,3.4914,3.4883,3.4914,46400.0
2005-05-05 11:50:00,11.14,11.14,11.13,11.14,38800.0,3.4914,3.4914,3.4883,3.4914,38800.0
2005-05-05 12:00:00,11.14,11.14,11.13,11.14,35600.0,3.4914,3.4914,3.4883,3.4914,35600.0
2005-05-05 12:10:00,11.14,11.14,11.14,11.14,58400.0,3.4914,3.4914,3.4914,3.4914,58400.0
2005-05-05 12:20:00,11.15,11.15,11.13,11.13,49200.0,3.4945,3.4945,3.4883,3.4883,49200.0
2005-05-05 12:30:00,11.13,11.13,11.12,11.12,44000.0,3.4883,3.4883,3.4851,3.4851,44000.0
2005-05-05 12:40:00,11.11,11.12,11.01,11.01,194400.0,3.482,3.4851,3.4506,3.4506,194400.0
2005-05-05 12:50:00,11.01,11.02,10.97,10.97,61600.0,3.4506,3.4538,3.4381,3.4381,61600.0
2005-05-05 13:00:00,10.98,10.98,10.96,10.97,128400.0,3.4412,3.4412,3.435,3.4381,128400.0
2005-05-05 13:10:00,10.97,10.99,10.96,10.98,62000.0,3.4381,3.4444,3.435,3.4412,62000.0
2005-05-05 13:20:00,10.98,10.99,10.97,10.99,33200.0,3.4412,3.4444,3.4381,3.4444,33200.0
2005-05-05 13:30:00,10.99,11.02,10.97,11.01,183200.0,3.4444,3.4538,3.4381,3.4506,183200.0
2005-05-05 13:40:00,11.01,11.03,11.0,11.0,66400.0,3.4506,3.4569,3.4475,3.4475,66400.0
2005-05-05 13:50:00,11.0,11.0,10.99,10.99,41600.0,3.4475,3.4475,3.4444,3.4444,41600.0
2005-05-05 14:00:00,10.99,11.02,10.99,11.02,157600.0,3.4444,3.4538,3.4444,3.4538,157600.0
2005-05-05 14:10:00,11.02,11.08,11.0,11.07,146400.0,3.4538,3.4726,3.4475,3.4695,146400.0
2005-05-05 14:20:00,11.07,11.1,11.07,11.09,40400.0,3.4695,3.4789,3.4695,3.4757,40400.0
2005-05-05 14:30:00,11.09,11.11,11.07,11.07,87200.0,3.4757,3.482,3.4695,3.4695,87200.0
2005-05-05 14:40:00,11.07,11.07,11.04,11.06,44800.0,3.4695,3.4695,3.4601,3.4663,44800.0
2005-05-05 14:50:00,11.06,11.06,11.03,11.04,64000.0,3.4663,3.4663,3.4569,3.4601,64000.0
2005-05-05 15:00:00,11.04,11.08,11.03,11.07,103600.0,3.4601,3.4726,3.4569,3.4695,103600.0
2005-05-05 15:10:00,11.08,11.11,11.08,11.1,59600.0,3.4726,3.482,3.4726,3.4789,59600.0
2005-05-05 15:20:00,11.1,11.12,11.08,11.1,126000.0,3.4789,3.4851,3.4726,3.4789,126000.0
2005-05-05 15:30:00,11.1,11.16,11.1,11.15,99200.0,3.4789,3.4977,3.4789,3.4945,99200.0
2005-05-05 15:40:00,11.15,11.17,11.13,11.16,169200.0,3.4945,3.5008,3.4883,3.4977,169200.0
2005-05-05 15:50:00,11.17,11.18,11.16,11.17,487600.0,3.5008,3.5039,3.4977,3.5008,487600.0
2005-05-06 09:30:00,11.49,11.49,11.45,11.45,488000.0,3.6011,3.6011,3.5886,3.5886,488000.0
2005-05-06 09:40:00,11.45,11.5,11.4,11.43,395200.0,3.5886,3.6042,3.5729,3.5823,395200.0
2005-05-06 09:50:00,11.4,11.43,11.4,11.43,198800.0,3.5729,3.5823,3.5729,3.5823,198800.0
2005-05-06 10:00:00,11.43,11.43,11.41,11.42,233600.0,3.5823,3.5823,3.576,3.5791,233600.0
2005-05-06 10:10:00,11.42,11.42,11.4,11.42,88400.0,3.5791,3.5791,3.5729,3.5791,88400.0
2005-05-06 10:20:00,11.42,11.43,11.41,11.42,110800.0,3.5791,3.5823,3.576,3.5791,110800.0
2005-05-06 10:30:00,11.42,11.44,11.42,11.43,207600.0,3.5791,3.5854,3.5791,3.5823,207600.0
2005-05-06 10:40:00,11.44,11.44,11.42,11.44,153600.0,3.5854,3.5854,3.5791,3.5854,153600.0
2005-05-06 10:50:00,11.44,11.44,11.43,11.43,104000.0,3.5854,3.5854,3.5823,3.5823,104000.0
2005-05-06 11:00:00,11.43,11.44,11.43,11.44,62400.0,3.5823,3.5854,3.5823,3.5854,62400.0
2005-05-06 11:10:00,11.44,11.45,11.43,11.44,144400.0,3.5854,3.5886,3.5823,3.5854,144400.0
2005-05-06 11:20:00,11.44,11.44,11.43,11.43,284000.0,3.5854,3.5854,3.5823,3.5823,284000.0
2005-05-06 11:30:00,11.44,11.45,11.43,11.43,56000.0,3.5854,3.5886,3.5823,3.5823,56000.0
2005-05-06 11:40:00,11.43,11.44,11.42,11.42,92400.0,3.5823,3.5854,3.5791,3.5791,92400.0
2005-05-06 11:50:00,11.42,11.43,11.42,11.43,264400.0,3.5791,3.5823,3.5791,3.5823,264400.0
2005-05-06 12:00:00,11.43,11.44,11.43,11.43,64400.0,3.5823,3.5854,3.5823,3.5823,64400.0
2005-05-06 12:10:00,11.43,11.43,11.42,11.43,479600.0,3.5823,3.5823,3.5791,3.5823,479600.0
2005-05-06 12:20:00,11.42,11.43,11.41,11.41,113600.0,3.5791,3.5823,3.576,3.576,113600.0
2005-05-06 12:30:00,11.42,11.42,11.42,11.42,41200.0,3.5791,3.5791,3.5791,3.5791,41200.0
2005-05-06 12:40:00,11.42,11.42,11.41,11.41,100800.0,3.5791,3.5791,3.576,3.576,100800.0
2005-05-06 12:50:00,11.41,11.42,11.41,11.42,45200.0,3.576,3.5791,3.576,3.5791,45200.0
2005-05-06 13:00:00,11.42,11.42,11.41,11.41,218400.0,3.5791,3.5791,3.576,3.576,218400.0
2005-05-06 13:10:00,11.42,11.42,11.41,11.41,62800.0,3.5791,3.5791,3.576,3.576,62800.0
2005-05-06 13:20:00,11.41,11.45,11.41,11.44,142400.0,3.576,3.5886,3.576,3.5854,142400.0
2005-05-06 13:30:00,11.45,11.47,11.43,11.47,99200.0,3.5886,3.5948,3.5823,3.5948,99200.0
2005-05-06 13:40:00,11.47,11.48,11.45,11.45,68800.0,3.5948,3.598,3.5886,3.5886,68800.0
2005-05-06 13:50:00,11.45,11.46,11.44,11.44,117600.0,3.5886,3.5917,3.5854,3.5854,117600.0
2005-05-06 14:00:00,11.44,11.45,11.44,11.45,94000.0,3.5854,3.5886,3.5854,3.5886,94000.0
2005-05-06 14:10:00,11.45,11.46,11.45,11.45,163600.0,3.5886,3.5917,3.5886,3.5886,163600.0
2005-05-06 14:20:00,11.45,11.45,11.43,11.43,69600.0,3.5886,3.5886,3.5823,3.5823,69600.0
2005-05-06 14:30:00,11.43,11.45,11.43,11.44,53200.0,3.5823,3.5886,3.5823,3.5854,53200.0
2005-05-06 14:40:00,11.45,11.46,11.44,11.46,56400.0,3.5886,3.5917,3.5854,3.5917,56400.0
2005-05-06 14:50:00,11.46,11.46,11.42,11.45,81200.0,3.5917,3.5917,3.5791,3.5886,81200.0
2005-05-06 15:00:00,11.45,11.47,11.45,11.46,113200.0,3.5886,3.5948,3.5886,3.5917,113200.0
2005-05-06 15:10:00,11.46,11.46,11.45,11.45,110000.0,3.5917,3.5917,3.5886,3.5886,110000.0
2005-05-06 15:20:00,11.44,11.45,11.43,11.44,150400.0,3.5854,3.5886,3.5823,3.5854,150400.0
2005-05-06 15:30:00,11.44,11.44,11.41,11.41,107200.0,3.5854,3.5854,3.576,3.576,107200.0
2005-05-06 15:40:00,11.41,11.41,11.38,11.39,141600.0,3.576,3.576,3.5666,3.5697,141600.0
2005-05-06 15:50:00,11.39,11.39,11.36,11.36,365200.0,3.5697,3.5697,3.5603,3.5603,365200.0
2005-05-09 09:30:00,11.42,11.43,11.38,11.42,175600.0,3.5791,3.5823,3.5666,3.5791,175600.0
2005-05-09 09:40:00,11.42,11.42,11.38,11.39,154400.0,3.5791,3.5791,3.5666,3.5697,154400.0
2005-05-09 09:50:00,11.39,11.39,11.34,11.36,106400.0,3.5697,3.5697,3.5541,3.5603,106400.0
2005-05-09 10:00:00,11.36,11.36,11.31,11.35,92800.0,3.5603,3.5603,3.5447,3.5572,92800.0
2005-05-09 10:10:00,11.34,11.35,11.32,11.34,116800.0,3.5541,3.5572,3.5478,3.5541,116800.0
2005-05-09 10:20:00,11.33,11.34,11.32,11.33,100000.0,3.5509,3.5541,3.5478,3.5509,100000.0
2005-05-09 10:30:00,11.33,11.35,11.33,11.34,74400.0,3.5509,3.5572,3.5509,3.5541,74400.0
2005-05-09 10:40:00,11.34,11.35,11.31,11.33,79200.0,3.5541,3.5572,3.5447,3.5509,79200.0
2005-05-09 10:50:00,11.34,11.35,11.33,11.35,44000.0,3.5541,3.5572,3.5509,3.5572,44000.0
2005-05-09 11:00:00,11.34,11.34,11.33,11.33,14400.0,3.5541,3.5541,3.5509,3.5509,14400.0
2005-05-09 11:10:00,11.33,11.34,11.33,11.33,45600.0,3.5509,3.5541,3.5509,3.5509,45600.0
2005-05-09 11:20:00,11.33,11.35,11.33,11.34,47200.0,3.5509,3.5572,3.5509,3.5541,47200.0
2005-05-09 11:30:00,11.34,11.35,11.34,11.34,90400.0,3.5541,3.5572,3.5541,3.5541,90400.0
2005-05-09 11:40:00,11.35,11.35,11.33,11.34,145600.0,3.5572,3.5572,3.5509,3.5541,145600.0
2005-05-09 11:50:00,11.33,11.34,11.32,11.32,47600.0,3.5509,3.5541,3.5478,3.5478,47600.0
2005-05-09 12:00:00,11.32,11.33,11.31,11.32,64400.0,3.5478,3.5509,3.5447,3.5478,64400.0
2005-05-09 12:10:00,11.32,11.34,11.32,11.34,57600.0,3.5478,3.5541,3.5478,3.5541,57600.0
2005-05-09 12:20:00,11.34,11.35,11.33,11.33,37200.0,3.5541,3.5572,3.5509,3.5509,37200.0
2005-05-09 12:30:00,11.34,11.34,11.34,11.34,16400.0,3.5541,3.5541,3.5541,3.5541,16400.0
2005-05-09 12:40:00,11.35,11.35,11.34,11.34,138400.0,3.5572,3.5572,3.5541,3.5541,138400.0
2005-05-09 12:50:00,11.33,11.35,11.33,11.35,31200.0,3.5509,3.5572,3.5509,3.5572,31200.0
2005-05-09 13:00:00,11.35,11.35,11.35,11.35,49200.0,3.5572,3.5572,3.5572,3.5572,49200.0
2005-05-09 13:10:00,11.35,11.35,11.34,11.35,34400.0,3.5572,3.5572,3.5541,3.5572,34400.0
2005-05-09 13:20:00,11.35,11.35,11.34,11.34,37200.0,3.5572,3.5572,3.5541,3.5541,37200.0
2005-05-09 13:30:00,11.35,11.37,11.35,11.37,66800.0,3.5572,3.5635,3.5572,3.5635,66800.0
2005-05-09 13:40:00,11.37,11.41,11.37,11.4,61600.0,3.5635,3.576,3.5635,3.5729,61600.0
2005-05-09 13:50:00,11.41,11.44,11.4,11.44,83200.0,3.576,3.5854,3.5729,3.5854,83200.0
2005-05-09 14:00:00,11.44,11.44,11.42,11.43,94800.0,3.5854,3.5854,3.5791,3.5823,94800.0
2005-05-09 14:10:00,11.43,11.43,11.42,11.43,64400.0,3.5823,3.5823,3.5791,3.5823,64400.0
2005-05-09 14:20:00,11.43,11.44,11.42,11.44,53600.0,3.5823,3.5854,3.5791,3.5854,53600.0
2005-05-09 14:30:00,11.43,11.44,11.43,11.43,82000.0,3.5823,3.5854,3.5823,3.5823,82000.0
2005-05-09 14:40:00,11.44,11.44,11.42,11.43,73200.0,3.5854,3.5854,3.5791,3.5823,73200.0
2005-05-09 14:50:00,11.43,11.45,11.43,11.44,86000.0,3.5823,3.5886,3.5823,3.5854,86000.0
2005-05-09 15:00:00,11.44,11.44,11.41,11.42,67600.0,3.5854,3.5854,3.576,3.5791,67600.0
2005-05-09 15:10:00,11.42,11.45,11.42,11.45,77600.0,3.5791,3.5886,3.5791,3.5886,77600.0
2005-05-09 15:20:00,11.45,11.49,11.45,11.47,156800.0,3.5886,3.6011,3.5886,3.5948,156800.0
2005-05-09 15:30:00,11.47,11.47,11.45,11.46,162400.0,3.5948,3.5948,3.5886,3.5917,162400.0
2005-05-09 15:40:00,11.46,11.49,11.46,11.48,88000.0,3.5917,3.6011,3.5917,3.598,88000.0
2005-05-09 15:50:00,11.49,11.53,11.49,11.49,249200.0,3.6011,3.6136,3.6011,3.6011,249200.0
2005-05-10 09:30:00,11.47,11.47,11.39,11.44,184400.0,3.5948,3.5948,3.5697,3.5854,184400.0
2005-05-10 09:40:00,11.46,11.46,11.42,11.42,101200.0,3.5917,3.5917,3.5791,3.5791,101200.0
2005-05-10 09:50:00,11.41,11.43,11.39,11.39,55200.0,3.576,3.5823,3.5697,3.5697,55200.0
2005-05-10 10:00:00,11.39,11.41,11.38,11.41,149200.0,3.5697,3.576,3.5666,3.576,149200.0
2005-05-10 10:10:00,11.41,11.41,11.39,11.4,58000.0,3.576,3.576,3.5697,3.5729,58000.0
2005-05-10 10:20:00,11.39,11.39,11.33,11.35,101200.0,3.5697,3.5697,3.5509,3.5572,101200.0
2005-05-10 10:30:00,11.37,11.4,11.33,11.37,197200.0,3.5635,3.5729,3.5509,3.5635,197200.0
2005-05-10 10:40:00,11.36,11.39,11.36,11.38,40800.0,3.5603,3.5697,3.5603,3.5666,40800.0
2005-05-10 10:50:00,11.38,11.4,11.37,11.37,90400.0,3.5666,3.5729,3.5635,3.5635,90400.0
2005-05-10 11:00:00,11.36,11.37,11.36,11.37,74400.0,3.5603,3.5635,3.5603,3.5635,74400.0
2005-05-10 11:10:00,11.37,11.39,11.37,11.39,75200.0,3.5635,3.5697,3.5635,3.5697,75200.0
2005-05-10 11:20:00,11.38,11.38,11.37,11.38,64000.0,3.5666,3.5666,3.5635,3.5666,64000.0
2005-05-10 11:30:00,11.38,11.38,11.37,11.37,49200.0,3.5666,3.5666,3.5635,3.5635,49200.0
2005-05-10 11:40:00,11.35,11.37,11.34,11.34,43600.0,3.5572,3.5635,3.5541,3.5541,43600.0
2005-05-10 11:50:00,11.34,11.35,11.34,11.35,87600.0,3.5541,3.5572,3.5541,3.5572,87600.0
2005-05-10 12:00:00,11.35,11.35,11.29,11.3,134400.0,3.5572,3.5572,3.5384,3.5415,134400.0
2005-05-10 12:10:00,11.3,11.31,11.3,11.31,82800.0,3.5415,3.5447,3.5415,3.5447,82800.0
2005-05-10 12:20:00,11.31,11.31,11.3,11.3,46400.0,3.5447,3.5447,3.5415,3.5415,46400.0
2005-05-10 12:30:00,11.31,11.31,11.3,11.31,15600.0,3.5447,3.5447,3.5415,3.5447,15600.0
2005-05-10 12:40:00,11.31,11.31,11.3,11.31,82800.0,3.5447,3.5447,3.5415,3.5447,82800.0
2005-05-10 12:50:00,11.3,11.31,11.3,11.31,100400.0,3.5415,3.5447,3.5415,3.5447,100400.0
2005-05-10 13:00:00,11.3,11.3,11.3,11.3,121600.0,3.5415,3.5415,3.5415,3.5415,121600.0
2005-05-10 13:10:00,11.3,11.31,11.3,11.31,276800.0,3.5415,3.5447,3.5415,3.5447,276800.0
2005-05-10 13:20:00,11.31,11.32,11.31,11.32,387600.0,3.5447,3.5478,3.5447,3.5478,387600.0
2005-05-10 13:30:00,11.32,11.32,11.3,11.3,93600.0,3.5478,3.5478,3.5415,3.5415,93600.0
2005-05-10 13:40:00,11.29,11.3,11.26,11.27,148000.0,3.5384,3.5415,3.529,3.5321,148000.0
2005-05-10 13:50:00,11.27,11.29,11.27,11.29,117200.0,3.5321,3.5384,3.5321,3.5384,117200.0
2005-05-10 14:00:00,11.29,11.3,11.29,11.29,80800.0,3.5384,3.5415,3.5384,3.5384,80800.0
2005-05-10 14:10:00,11.29,11.29,11.29,11.29,39200.0,3.5384,3.5384,3.5384,3.5384,39200.0
2005-05-10 14:20:00,11.28,11.28,11.27,11.27,96800.0,3.5353,3.5353,3.5321,3.5321,96800.0
2005-05-10 14:30:00,11.27,11.27,11.21,11.22,153600.0,3.5321,3.5321,3.5133,3.5165,153600.0
2005-05-10 14:40:00,11.21,11.21,11.14,11.15,138800.0,3.5133,3.5133,3.4914,3.4945,138800.0
2005-05-10 14:50:00,11.15,11.15,11.11,11.13,92400.0,3.4945,3.4945,3.482,3.4883,92400.0
2005-05-10 15:00:00,11.13,11.15,11.13,11.15,95200.0,3.4883,3.4945,3.4883,3.4945,95200.0
2005-05-10 15:10:00,11.16,11.18,11.16,11.17,211600.0,3.4977,3.5039,3.4977,3.5008,211600.0
2005-05-10 15:20:00,11.17,11.18,11.16,11.18,226400.0,3.5008,3.5039,3.4977,3.5039,226400.0
2005-05-10 15:30:00,11.18,11.18,11.16,11.16,180400.0,3.5039,3.5039,3.4977,3.4977,180400.0
2005-05-10 15:40:00,11.16,11.18,11.15,11.17,190400.0,3.4977,3.5039,3.4945,3.5008,190400.0
2005-05-10 15:50:00,11.17,11.18,11.15,11.15,107200.0,3.5008,3.5039,3.4945,3.4945,107200.0
2005-05-11 09:30:00,11.15,11.2,11.14,11.17,84400.0,3.4945,3.5102,3.4914,3.5008,84400.0
2005-05-11 09:40:00,11.17,11.18,11.09,11.1,69600.0,3.5008,3.5039,3.4757,3.4789,69600.0
2005-05-11 09:50:00,11.1,11.11,11.08,11.09,129600.0,3.4789,3.482,3.4726,3.4757,129600.0
2005-05-11 10:00:00,11.08,11.1,11.07,11.1,116800.0,3.4726,3.4789,3.4695,3.4789,116800.0
2005-05-11 10:10:00,11.1,11.1,11.04,11.04,204000.0,3.4789,3.4789,3.4601,3.4601,204000.0
2005-05-11 10:20:00,11.04,11.07,11.04,11.06,85600.0,3.4601,3.4695,3.4601,3.4663,85600.0
2005-05-11 10:30:00,11.06,11.15,11.05,11.15,187600.0,3.4663,3.4945,3.4632,3.4945,187600.0
2005-05-11 10:40:00,11.15,11.16,11.14,11.15,169600.0,3.4945,3.4977,3.4914,3.4945,169600.0
2005-05-11 10:50:00,11.15,11.15,11.08,11.1,159600.0,3.4945,3.4945,3.4726,3.4789,159600.0
2005-05-11 11:00:00,11.1,11.1,11.07,11.08,97600.0,3.4789,3.4789,3.4695,3.4726,97600.0
2005-05-11 11:10:00,11.08,11.08,11.06,11.06,34400.0,3.4726,3.4726,3.4663,3.4663,34400.0
2005-05-11 11:20:00,11.06,11.1,11.06,11.07,51600.0,3.4663,3.4789,3.4663,3.4695,51600.0
2005-05-11 11:30:00,11.07,11.12,11.07,11.12,101600.0,3.4695,3.4851,3.4695,3.4851,101600.0
2005-05-11 11:40:00,11.11,11.11,11.09,11.1,68000.0,3.482,3.482,3.4757,3.4789,68000.0
2005-05-11 11:50:00,11.09,11.1,11.08,11.1,25600.0,3.4757,3.4789,3.4726,3.4789,25600.0
2005-05-11 12:00:00,11.1,11.12,11.06,11.06,102800.0,3.4789,3.4851,3.4663,3.4663,102800.0
2005-05-11 12:10:00,11.06,11.09,11.05,11.09,44000.0,3.4663,3.4757,3.4632,3.4757,44000.0
2005-05-11 12:20:00,11.1,11.12,11.1,11.1,17600.0,3.4789,3.4851,3.4789,3.4789,17600.0
2005-05-11 12:30:00,11.1,11.1,11.09,11.1,13200.0,3.4789,3.4789,3.4757,3.4789,13200.0
2005-05-11 12:40:00,11.09,11.09,11.06,11.08,35200.0,3.4757,3.4757,3.4663,3.4726,35200.0
2005-05-11 12:50:00,11.08,11.09,11.08,11.09,31200.0,3.4726,3.4757,3.4726,3.4757,31200.0
2005-05-11 13:00:00,11.1,11.12,11.1,11.12,161600.0,3.4789,3.4851,3.4789,3.4851,161600.0
2005-05-11 13:10:00,11.12,11.16,11.12,11.16,91600.0,3.4851,3.4977,3.4851,3.4977,91600.0
2005-05-11 13:20:00,11.15,11.15,11.13,11.13,60000.0,3.4945,3.4945,3.4883,3.4883,60000.0
2005-05-11 13:30:00,11.13,11.14,11.13,11.14,55600.0,3.4883,3.4914,3.4883,3.4914,55600.0
2005-05-11 13:40:00,11.13,11.14,11.11,11.12,20800.0,3.4883,3.4914,3.482,3.4851,20800.0
2005-05-11 13:50:00,11.13,11.14,11.12,11.13,36000.0,3.4883,3.4914,3.4851,3.4883,36000.0
2005-05-11 14:00:00,11.13,11.2,11.12,11.2,112400.0,3.4883,3.5102,3.4851,3.5102,112400.0
2005-05-11 14:10:00,11.19,11.29,11.19,11.29,157600.0,3.5071,3.5384,3.5071,3.5384,157600.0
2005-05-11 14:20:00,11.29,11.29,11.27,11.28,85600.0,3.5384,3.5384,3.5321,3.5353,85600.0
2005-05-11 14:30:00,11.28,11.28,11.27,11.27,56400.0,3.5353,3.5353,3.5321,3.5321,56400.0
2005-05-11 14:40:00,11.27,11.27,11.23,11.23,73600.0,3.5321,3.5321,3.5196,3.5196,73600.0
2005-05-11 14:50:00,11.23,11.25,11.23,11.25,83200.0,3.5196,3.5259,3.5196,3.5259,83200.0
2005-05-11 15:00:00,11.25,11.25,11.21,11.21,96400.0,3.5259,3.5259,3.5133,3.5133,96400.0
2005-05-11 15:10:00,11.21,11.22,11.2,11.22,160800.0,3.5133,3.5165,3.5102,3.5165,160800.0
2005-05-11 15:20:00,11.22,11.23,11.22,11.23,116800.0,3.5165,3.5196,3.5165,3.5196,116800.0
2005-05-11 15:30:00,11.23,11.23,11.22,11.22,62000.0,3.5196,3.5196,3.5165,3.5165,62000.0
2005-05-11 15:40:00,11.22,11.24,11.2,11.24,173200.0,3.5165,3.5227,3.5102,3.5227,173200.0
2005-05-11 15:50:00,11.24,11.28,11.24,11.27,181600.0,3.5227,3.5353,3.5227,3.5321,181600.0
2005-05-12 09:30:00,11.28,11.31,11.27,11.27,189600.0,3.5353,3.5447,3.5321,3.5321,189600.0
2005-05-12 09:40:00,11.27,11.33,11.27,11.29,147200.0,3.5321,3.5509,3.5321,3.5384,147200.0
2005-05-12 09:50:00,11.29,11.29,11.17,11.17,131200.0,3.5384,3.5384,3.5008,3.5008,131200.0
2005-05-12 10:00:00,11.16,11.18,11.13,11.16,151200.0,3.4977,3.5039,3.4883,3.4977,151200.0
2005-05-12 10:10:00,11.15,11.22,11.13,11.22,121600.0,3.4945,3.5165,3.4883,3.5165,121600.0
2005-05-12 10:20:00,11.22,11.24,11.2,11.21,179200.0,3.5165,3.5227,3.5102,3.5133,179200.0
2005-05-12 10:30:00,11.21,11.21,11.15,11.17,212000.0,3.5133,3.5133,3.4945,3.5008,212000.0
2005-05-12 10:40:00,11.19,11.19,11.16,11.16,147600.0,3.5071,3.5071,3.4977,3.4977,147600.0
2005-05-12 10:50:00,11.18,11.18,11.15,11.16,214800.0,3.5039,3.5039,3.4945,3.4977,214800.0
2005-05-12 11:00:00,11.16,11.17,11.16,11.17,104800.0,3.4977,3.5008,3.4977,3.5008,104800.0
2005-05-12 11:10:00,11.17,11.17,11.15,11.15,158000.0,3.5008,3.5008,3.4945,3.4945,158000.0
2005-05-12 11:20:00,11.15,11.18,11.15,11.17,380800.0,3.4945,3.5039,3.4945,3.5008,380800.0
2005-05-12 11:30:00,11.18,11.19,11.16,11.17,29600.0,3.5039,3.5071,3.4977,3.5008,29600.0
2005-05-12 11:40:00,11.17,11.17,11.15,11.15,44000.0,3.5008,3.5008,3.4945,3.4945,44000.0
2005-05-12 11:50:00,11.15,11.15,11.14,11.15,30800.0,3.4945,3.4945,3.4914,3.4945,30800.0
2005-05-12 12:00:00,11.15,11.17,11.15,11.15,84000.0,3.4945,3.5008,3.4945,3.4945,84000.0
2005-05-12 12:10:00,11.15,11.15,11.14,11.14,10000.0,3.4945,3.4945,3.4914,3.4914,10000.0
2005-05-12 12:20:00,11.14,11.14,11.12,11.12,117200.0,3.4914,3.4914,3.4851,3.4851,117200.0
2005-05-12 12:30:00,11.11,11.12,11.07,11.1,212800.0,3.482,3.4851,3.4695,3.4789,212800.0
2005-05-12 12:40:00,11.11,11.12,11.11,11.11,35600.0,3.482,3.4851,3.482,3.482,35600.0
2005-05-12 12:50:00,11.12,11.12,11.1,11.1,69600.0,3.4851,3.4851,3.4789,3.4789,69600.0
2005-05-12 13:00:00,11.1,11.1,11.08,11.08,70400.0,3.4789,3.4789,3.4726,3.4726,70400.0
2005-05-12 13:10:00,11.08,11.09,11.08,11.08,82800.0,3.4726,3.4757,3.4726,3.4726,82800.0
2005-05-12 13:20:00,11.08,11.08,11.03,11.04,141600.0,3.4726,3.4726,3.4569,3.4601,141600.0
2005-05-12 13:30:00,11.04,11.04,10.99,10.99,92000.0,3.4601,3.4601,3.4444,3.4444,92000.0
2005-05-12 13:40:00,10.99,10.99,10.98,10.98,86400.0,3.4444,3.4444,3.4412,3.4412,86400.0
2005-05-12 13:50:00,10.98,10.99,10.97,10.98,186800.0,3.4412,3.4444,3.4381,3.4412,186800.0
2005-05-12 14:00:00,10.98,11.03,10.98,10.98,246800.0,3.4412,3.4569,3.4412,3.4412,246800.0
2005-05-12 14:10:00,10.98,10.98,10.95,10.95,110800.0,3.4412,3.4412,3.4318,3.4318,110800.0
2005-05-12 14:20:00,10.95,10.95,10.9,10.91,131200.0,3.4318,3.4318,3.4162,3.4193,131200.0
2005-05-12 14:30:00,10.91,10.93,10.9,10.92,167200.0,3.4193,3.4256,3.4162,3.4224,167200.0
2005-05-12 14:40:00,10.92,10.94,10.88,10.88,356400.0,3.4224,3.4287,3.4099,3.4099,356400.0
2005-05-12 14:50:00,10.88,10.88,10.86,10.87,216400.0,3.4099,3.4099,3.4036,3.4068,216400.0
2005-05-12 15:00:00,10.87,10.93,10.87,10.91,163600.0,3.4068,3.4256,3.4068,3.4193,163600.0
2005-05-12 15:10:00,10.92,10.92,10.86,10.86,120000.0,3.4224,3.4224,3.4036,3.4036,120000.0
2005-05-12 15:20:00,10.86,10.86,10.84,10.85,177200.0,3.4036,3.4036,3.3974,3.4005,177200.0
2005-05-12 15:30:00,10.85,10.85,10.83,10.85,146800.0,3.4005,3.4005,3.3942,3.4005,146800.0
2005-05-12 15:40:00,10.85,10.85,10.84,10.85,162800.0,3.4005,3.4005,3.3974,3.4005,162800.0
2005-05-12 15:50:00,10.85,10.87,10.85,10.86,112000.0,3.4005,3.4068,3.4005,3.4036,112000.0
2005-05-13 09:30:00,10.85,10.88,10.83,10.88,132800.0,3.4005,3.4099,3.3942,3.4099,132800.0
2005-05-13 09:40:00,10.88,10.9,10.83,10.83,126000.0,3.4099,3.4162,3.3942,3.3942,126000.0
2005-05-13 09:50:00,10.82,10.83,10.77,10.78,292000.0,3.3911,3.3942,3.3754,3.3786,292000.0
2005-05-13 10:00:00,10.78,10.79,10.7,10.76,387200.0,3.3786,3.3817,3.3535,3.3723,387200.0
2005-05-13 10:10:00,10.76,10.8,10.74,10.78,154000.0,3.3723,3.3848,3.366,3.3786,154000.0
2005-05-13 10:20:00,10.78,10.79,10.74,10.75,136000.0,3.3786,3.3817,3.366,3.3692,136000.0
2005-05-13 10:30:00,10.74,10.75,10.69,10.73,264400.0,3.366,3.3692,3.3504,3.3629,264400.0
2005-05-13 10:40:00,10.73,10.78,10.71,10.78,268800.0,3.3629,3.3786,3.3566,3.3786,268800.0
2005-05-13 10:50:00,10.77,10.77,10.73,10.76,253200.0,3.3754,3.3754,3.3629,3.3723,253200.0
2005-05-13 11:00:00,10.75,10.79,10.75,10.78,170800.0,3.3692,3.3817,3.3692,3.3786,170800.0
2005-05-13 11:10:00,10.78,10.79,10.77,10.77,119200.0,3.3786,3.3817,3.3754,3.3754,119200.0
2005-05-13 11:20:00,10.77,10.79,10.75,10.78,208400.0,3.3754,3.3817,3.3692,3.3786,208400.0
2005-05-13 11:30:00,10.78,10.8,10.78,10.78,143600.0,3.3786,3.3848,3.3786,3.3786,143600.0
2005-05-13 11:40:00,10.78,10.79,10.74,10.76,86400.0,3.3786,3.3817,3.366,3.3723,86400.0
2005-05-13 11:50:00,10.76,10.76,10.74,10.74,149600.0,3.3723,3.3723,3.366,3.366,149600.0
2005-05-13 12:00:00,10.74,10.74,10.73,10.74,116400.0,3.366,3.366,3.3629,3.366,116400.0
2005-05-13 12:10:00,10.74,10.75,10.73,10.73,47600.0,3.366,3.3692,3.3629,3.3629,47600.0
2005-05-13 12:20:00,10.73,10.74,10.72,10.73,94800.0,3.3629,3.366,3.3598,3.3629,94800.0
2005-05-13 12:30:00,10.73,10.73,10.68,10.69,133600.0,3.3629,3.3629,3.3472,3.3504,133600.0
2005-05-13 12:40:00,10.68,10.69,10.68,10.69,114400.0,3.3472,3.3504,3.3472,3.3504,114400.0
2005-05-13 12:50:00,10.69,10.71,10.68,10.71,44800.0,3.3504,3.3566,3.3472,3.3566,44800.0
2005-05-13 13:00:00,10.71,10.71,10.7,10.7,50400.0,3.3566,3.3566,3.3535,3.3535,50400.0
2005-05-13 13:10:00,10.7,10.7,10.67,10.67,122000.0,3.3535,3.3535,3.3441,3.3441,122000.0
2005-05-13 13:20:00,10.66,10.67,10.56,10.59,399200.0,3.341,3.3441,3.3096,3.319,399200.0
2005-05-13 13:30:00,10.59,10.61,10.56,10.6,304400.0,3.319,3.3253,3.3096,3.3222,304400.0
2005-05-13 13:40:00,10.6,10.61,10.59,10.61,135600.0,3.3222,3.3253,3.319,3.3253,135600.0
2005-05-13 13:50:00,10.6,10.61,10.57,10.58,88000.0,3.3222,3.3253,3.3127,3.3159,88000.0
2005-05-13 14:00:00,10.59,10.61,10.58,10.6,145600.0,3.319,3.3253,3.3159,3.3222,145600.0
2005-05-13 14:10:00,10.6,10.6,10.56,10.57,181200.0,3.3222,3.3222,3.3096,3.3127,181200.0
2005-05-13 14:20:00,10.57,10.58,10.55,10.57,140800.0,3.3127,3.3159,3.3065,3.3127,140800.0
2005-05-13 14:30:00,10.57,10.57,10.44,10.46,292000.0,3.3127,3.3127,3.272,3.2783,292000.0
2005-05-13 14:40:00,10.46,10.49,10.46,10.47,429200.0,3.2783,3.2877,3.2783,3.2814,429200.0
2005-05-13 14:50:00,10.46,10.49,10.46,10.49,243600.0,3.2783,3.2877,3.2783,3.2877,243600.0
2005-05-13 15:00:00,10.49,10.5,10.46,10.5,110000.0,3.2877,3.2908,3.2783,3.2908,110000.0
2005-05-13 15:10:00,10.5,10.55,10.5,10.55,121600.0,3.2908,3.3065,3.2908,3.3065,121600.0
2005-05-13 15:20:00,10.56,10.62,10.56,10.62,124400.0,3.3096,3.3284,3.3096,3.3284,124400.0
2005-05-13 15:30:00,10.62,10.65,10.59,10.59,128400.0,3.3284,3.3378,3.319,3.319,128400.0
2005-05-13 15:40:00,10.6,10.6,10.53,10.54,207200.0,3.3222,3.3222,3.3002,3.3033,207200.0
2005-05-13 15:50:00,10.54,10.57,10.52,10.57,149200.0,3.3033,3.3127,3.2971,3.3127,149200.0
2005-05-16 09:30:00,10.58,10.62,10.54,10.61,344400.0,3.3159,3.3284,3.3033,3.3253,344400.0
2005-05-16 09:40:00,10.61,10.73,10.61,10.69,260000.0,3.3253,3.3629,3.3253,3.3504,260000.0
2005-05-16 09:50:00,10.69,10.69,10.61,10.61,152800.0,3.3504,3.3504,3.3253,3.3253,152800.0
2005-05-16 10:00:00,10.62,10.62,10.59,10.6,127600.0,3.3284,3.3284,3.319,3.3222,127600.0
2005-05-16 10:10:00,10.6,10.61,10.57,10.6,174000.0,3.3222,3.3253,3.3127,3.3222,174000.0
2005-05-16 10:20:00,10.6,10.61,10.6,10.61,151600.0,3.3222,3.3253,3.3222,3.3253,151600.0
2005-05-16 10:30:00,10.62,10.63,10.58,10.58,212000.0,3.3284,3.3316,3.3159,3.3159,212000.0
2005-05-16 10:40:00,10.58,10.58,10.55,10.56,358800.0,3.3159,3.3159,3.3065,3.3096,358800.0
2005-05-16 10:50:00,10.56,10.58,10.55,10.57,118000.0,3.3096,3.3159,3.3065,3.3127,118000.0
2005-05-16 11:00:00,10.57,10.61,10.57,10.57,184800.0,3.3127,3.3253,3.3127,3.3127,184800.0
2005-05-16 11:10:00,10.57,10.6,10.56,10.58,162400.0,3.3127,3.3222,3.3096,3.3159,162400.0
2005-05-16 11:20:00,10.58,10.59,10.57,10.58,137200.0,3.3159,3.319,3.3127,3.3159,137200.0
2005-05-16 11:30:00,10.58,10.58,10.55,10.56,176800.0,3.3159,3.3159,3.3065,3.3096,176800.0
2005-05-16 11:40:00,10.56,10.56,10.49,10.5,282000.0,3.3096,3.3096,3.2877,3.2908,282000.0
2005-05-16 11:50:00,10.5,10.54,10.47,10.54,314400.0,3.2908,3.3033,3.2814,3.3033,314400.0
2005-05-16 12:00:00,10.54,10.59,10.54,10.55,133600.0,3.3033,3.319,3.3033,3.3065,133600.0
2005-05-16 12:10:00,10.55,10.56,10.51,10.52,71200.0,3.3065,3.3096,3.2939,3.2971,71200.0
2005-05-16 12:20:00,10.53,10.55,10.52,10.55,103600.0,3.3002,3.3065,3.2971,3.3065,103600.0
2005-05-16 12:30:00,10.55,10.56,10.54,10.54,55200.0,3.3065,3.3096,3.3033,3.3033,55200.0
2005-05-16 12:40:00,10.55,10.55,10.52,10.52,70800.0,3.3065,3.3065,3.2971,3.2971,70800.0
2005-05-16 12:50:00,10.52,10.54,10.51,10.54,46400.0,3.2971,3.3033,3.2939,3.3033,46400.0
2005-05-16 13:00:00,10.54,10.55,10.53,10.53,73200.0,3.3033,3.3065,3.3002,3.3002,73200.0
2005-05-16 13:10:00,10.53,10.54,10.53,10.53,57200.0,3.3002,3.3033,3.3002,3.3002,57200.0
2005-05-16 13:20:00,10.53,10.6,10.53,10.59,125200.0,3.3002,3.3222,3.3002,3.319,125200.0
2005-05-16 13:30:00,10.6,10.6,10.55,10.55,133600.0,3.3222,3.3222,3.3065,3.3065,133600.0
2005-05-16 13:40:00,10.55,10.59,10.55,10.58,212800.0,3.3065,3.319,3.3065,3.3159,212800.0
2005-05-16 13:50:00,10.59,10.64,10.58,10.64,186400.0,3.319,3.3347,3.3159,3.3347,186400.0
2005-05-16 14:00:00,10.63,10.63,10.59,10.6,168800.0,3.3316,3.3316,3.319,3.3222,168800.0
2005-05-16 14:10:00,10.6,10.62,10.59,10.61,85200.0,3.3222,3.3284,3.319,3.3253,85200.0
2005-05-16 14:20:00,10.61,10.63,10.59,10.63,188800.0,3.3253,3.3316,3.319,3.3316,188800.0
2005-05-16 14:30:00,10.63,10.65,10.63,10.63,98400.0,3.3316,3.3378,3.3316,3.3316,98400.0
2005-05-16 14:40:00,10.63,10.64,10.59,10.6,120800.0,3.3316,3.3347,3.319,3.3222,120800.0
2005-05-16 14:50:00,10.6,10.64,10.6,10.63,98800.0,3.3222,3.3347,3.3222,3.3316,98800.0
2005-05-16 15:00:00,10.64,10.65,10.63,10.64,119600.0,3.3347,3.3378,3.3316,3.3347,119600.0
2005-05-16 15:10:00,10.64,10.68,10.63,10.68,156800.0,3.3347,3.3472,3.3316,3.3472,156800.0
2005-05-16 15:20:00,10.68,10.7,10.68,10.69,104800.0,3.3472,3.3535,3.3472,3.3504,104800.0
2005-05-16 15:30:00,10.69,10.69,10.68,10.69,220400.0,3.3504,3.3504,3.3472,3.3504,220400.0
2005-05-16 15:40:00,10.69,10.7,10.67,10.68,297200.0,3.3504,3.3535,3.3441,3.3472,297200.0
2005-05-16 15:50:00,10.68,10.7,10.66,10.68,221600.0,3.3472,3.3535,3.341,3.3472,221600.0
2005-05-17 09:30:00,10.58,10.67,10.56,10.65,189200.0,3.3159,3.3441,3.3096,3.3378,189200.0
2005-05-17 09:40:00,10.64,10.66,10.59,10.66,126000.0,3.3347,3.341,3.319,3.341,126000.0
2005-05-17 09:50:00,10.65,10.68,10.64,10.67,166400.0,3.3378,3.3472,3.3347,3.3441,166400.0
2005-05-17 10:00:00,10.66,10.68,10.65,10.65,97200.0,3.341,3.3472,3.3378,3.3378,97200.0
2005-05-17 10:10:00,10.65,10.65,10.59,10.6,216000.0,3.3378,3.3378,3.319,3.3222,216000.0
2005-05-17 10:20:00,10.59,10.64,10.59,10.61,295600.0,3.319,3.3347,3.319,3.3253,295600.0
2005-05-17 10:30:00,10.6,10.64,10.59,10.63,114400.0,3.3222,3.3347,3.319,3.3316,114400.0
2005-05-17 10:40:00,10.64,10.66,10.63,10.65,188400.0,3.3347,3.341,3.3316,3.3378,188400.0
2005-05-17 10:50:00,10.65,10.67,10.64,10.65,129600.0,3.3378,3.3441,3.3347,3.3378,129600.0
2005-05-17 11:00:00,10.65,10.7,10.65,10.68,241200.0,3.3378,3.3535,3.3378,3.3472,241200.0
2005-05-17 11:10:00,10.68,10.68,10.67,10.68,40000.0,3.3472,3.3472,3.3441,3.3472,40000.0
2005-05-17 11:20:00,10.69,10.69,10.67,10.69,78000.0,3.3504,3.3504,3.3441,3.3504,78000.0
2005-05-17 11:30:00,10.69,10.74,10.68,10.73,184000.0,3.3504,3.366,3.3472,3.3629,184000.0
2005-05-17 11:40:00,10.73,10.74,10.72,10.73,109200.0,3.3629,3.366,3.3598,3.3629,109200.0
2005-05-17 11:50:00,10.74,10.79,10.74,10.79,186400.0,3.366,3.3817,3.366,3.3817,186400.0
2005-05-17 12:00:00,10.8,10.83,10.79,10.8,214000.0,3.3848,3.3942,3.3817,3.3848,214000.0
2005-05-17 12:10:00,10.8,10.81,10.79,10.8,60800.0,3.3848,3.388,3.3817,3.3848,60800.0
2005-05-17 12:20:00,10.8,10.82,10.78,10.82,100800.0,3.3848,3.3911,3.3786,3.3911,100800.0
2005-05-17 12:30:00,10.82,10.83,10.8,10.8,103600.0,3.3911,3.3942,3.3848,3.3848,103600.0
2005-05-17 12:40:00,10.81,10.83,10.8,10.82,119200.0,3.388,3.3942,3.3848,3.3911,119200.0
2005-05-17 12:50:00,10.81,10.83,10.81,10.83,22800.0,3.388,3.3942,3.388,3.3942,22800.0
2005-05-17 13:00:00,10.82,10.83,10.8,10.8,66800.0,3.3911,3.3942,3.3848,3.3848,66800.0
2005-05-17 13:10:00,10.8,10.81,10.78,10.81,53600.0,3.3848,3.388,3.3786,3.388,53600.0
2005-05-17 13:20:00,10.81,10.83,10.79,10.83,53200.0,3.388,3.3942,3.3817,3.3942,53200.0
2005-05-17 13:30:00,10.83,10.83,10.8,10.81,90400.0,3.3942,3.3942,3.3848,3.388,90400.0
2005-05-17 13:40:00,10.81,10.81,10.79,10.79,107200.0,3.388,3.388,3.3817,3.3817,107200.0
2005-05-17 13:50:00,10.79,10.8,10.78,10.8,82000.0,3.3817,3.3848,3.3786,3.3848,82000.0
2005-05-17 14:00:00,10.8,10.84,10.77,10.81,195200.0,3.3848,3.3974,3.3754,3.388,195200.0
2005-05-17 14:10:00,10.81,10.84,10.8,10.83,108400.0,3.388,3.3974,3.3848,3.3942,108400.0
2005-05-17 14:20:00,10.84,10.85,10.83,10.85,87600.0,3.3974,3.4005,3.3942,3.4005,87600.0
2005-05-17 14:30:00,10.85,10.93,10.85,10.93,222800.0,3.4005,3.4256,3.4005,3.4256,222800.0
2005-05-17 14:40:00,10.93,10.97,10.93,10.95,189200.0,3.4256,3.4381,3.4256,3.4318,189200.0
2005-05-17 14:50:00,10.95,11.0,10.95,10.99,268800.0,3.4318,3.4475,3.4318,3.4444,268800.0
2005-05-17 15:00:00,10.99,11.12,10.97,11.03,343200.0,3.4444,3.4851,3.4381,3.4569,343200.0
2005-05-17 15:10:00,11.02,11.03,10.95,10.96,218400.0,3.4538,3.4569,3.4318,3.435,218400.0
2005-05-17 15:20:00,10.96,10.97,10.94,10.95,154800.0,3.435,3.4381,3.4287,3.4318,154800.0
2005-05-17 15:30:00,10.95,11.01,10.95,10.99,189200.0,3.4318,3.4506,3.4318,3.4444,189200.0
2005-05-17 15:40:00,11.0,11.0,10.99,11.0,98800.0,3.4475,3.4475,3.4444,3.4475,98800.0
2005-05-17 15:50:00,11.0,11.0,10.93,10.95,283600.0,3.4475,3.4475,3.4256,3.4318,283600.0
2005-05-18 09:30:00,11.0,11.12,11.0,11.09,281600.0,3.4475,3.4851,3.4475,3.4757,281600.0
2005-05-18 09:40:00,11.09,11.12,11.07,11.08,129600.0,3.4757,3.4851,3.4695,3.4726,129600.0
2005-05-18 09:50:00,11.07,11.07,11.05,11.06,162400.0,3.4695,3.4695,3.4632,3.4663,162400.0
2005-05-18 10:00:00,11.06,11.08,11.05,11.06,168400.0,3.4663,3.4726,3.4632,3.4663,168400.0
2005-05-18 10:10:00,11.08,11.12,11.06,11.12,114400.0,3.4726,3.4851,3.4663,3.4851,114400.0
2005-05-18 10:20:00,11.12,11.15,11.12,11.15,216800.0,3.4851,3.4945,3.4851,3.4945,216800.0
2005-05-18 10:30:00,11.15,11.24,11.15,11.21,216400.0,3.4945,3.5227,3.4945,3.5133,216400.0
2005-05-18 10:40:00,11.22,11.22,11.17,11.17,111600.0,3.5165,3.5165,3.5008,3.5008,111600.0
2005-05-18 10:50:00,11.18,11.18,11.16,11.16,30800.0,3.5039,3.5039,3.4977,3.4977,30800.0
2005-05-18 11:00:00,11.16,11.17,11.11,11.12,86000.0,3.4977,3.5008,3.482,3.4851,86000.0
2005-05-18 11:10:00,11.12,11.12,11.09,11.1,95200.0,3.4851,3.4851,3.4757,3.4789,95200.0
2005-05-18 11:20:00,11.1,11.1,11.08,11.09,234000.0,3.4789,3.4789,3.4726,3.4757,234000.0
2005-05-18 11:30:00,11.09,11.09,11.04,11.06,174800.0,3.4757,3.4757,3.4601,3.4663,174800.0
2005-05-18 11:40:00,11.06,11.08,11.06,11.08,158800.0,3.4663,3.4726,3.4663,3.4726,158800.0
2005-05-18 11:50:00,11.08,11.09,11.07,11.08,136800.0,3.4726,3.4757,3.4695,3.4726,136800.0
2005-05-18 12:00:00,11.08,11.1,11.08,11.1,91200.0,3.4726,3.4789,3.4726,3.4789,91200.0
2005-05-18 12:10:00,11.09,11.11,11.09,11.11,116800.0,3.4757,3.482,3.4757,3.482,116800.0
2005-05-18 12:20:00,11.11,11.11,11.1,11.1,30400.0,3.482,3.482,3.4789,3.4789,30400.0
2005-05-18 12:30:00,11.09,11.09,11.08,11.08,98400.0,3.4757,3.4757,3.4726,3.4726,98400.0
2005-05-18 12:40:00,11.08,11.09,11.07,11.08,80400.0,3.4726,3.4757,3.4695,3.4726,80400.0
2005-05-18 12:50:00,11.08,11.1,11.08,11.09,49200.0,3.4726,3.4789,3.4726,3.4757,49200.0
2005-05-18 13:00:00,11.09,11.1,11.09,11.09,56400.0,3.4757,3.4789,3.4757,3.4757,56400.0
2005-05-18 13:10:00,11.08,11.09,11.07,11.08,160800.0,3.4726,3.4757,3.4695,3.4726,160800.0
2005-05-18 13:20:00,11.09,11.09,11.08,11.09,16800.0,3.4757,3.4757,3.4726,3.4757,16800.0
2005-05-18 13:30:00,11.09,11.09,11.07,11.07,110400.0,3.4757,3.4757,3.4695,3.4695,110400.0
2005-05-18 13:40:00,11.08,11.09,11.08,11.08,142800.0,3.4726,3.4757,3.4726,3.4726,142800.0
2005-05-18 13:50:00,11.08,11.08,11.08,11.08,22800.0,3.4726,3.4726,3.4726,3.4726,22800.0
2005-05-18 14:00:00,11.08,11.08,11.05,11.05,121200.0,3.4726,3.4726,3.4632,3.4632,121200.0
2005-05-18 14:10:00,11.06,11.08,11.06,11.07,122400.0,3.4663,3.4726,3.4663,3.4695,122400.0
2005-05-18 14:20:00,11.07,11.08,11.07,11.07,130000.0,3.4695,3.4726,3.4695,3.4695,130000.0
2005-05-18 14:30:00,11.06,11.09,11.06,11.09,377200.0,3.4663,3.4757,3.4663,3.4757,377200.0
2005-05-18 14:40:00,11.09,11.1,11.09,11.09,118000.0,3.4757,3.4789,3.4757,3.4757,118000.0
2005-05-18 14:50:00,11.09,11.09,11.08,11.08,45200.0,3.4757,3.4757,3.4726,3.4726,45200.0
2005-05-18 15:00:00,11.08,11.09,11.08,11.08,63600.0,3.4726,3.4757,3.4726,3.4726,63600.0
2005-05-18 15:10:00,11.08,11.08,11.07,11.08,159600.0,3.4726,3.4726,3.4695,3.4726,159600.0
2005-05-18 15:20:00,11.07,11.09,11.07,11.08,66400.0,3.4695,3.4757,3.4695,3.4726,66400.0
2005-05-18 15:30:00,11.08,11.1,11.08,11.09,368400.0,3.4726,3.4789,3.4726,3.4757,368400.0
2005-05-18 15:40:00,11.09,11.13,11.09,11.13,207200.0,3.4757,3.4883,3.4757,3.4883,207200.0
2005-05-18 15:50:00,11.13,11.14,11.12,11.13,222000.0,3.4883,3.4914,3.4851,3.4883,222000.0
2005-05-19 09:30:00,11.19,11.19,11.11,11.15,201600.0,3.5071,3.5071,3.482,3.4945,201600.0
2005-05-19 09:40:00,11.16,11.16,11.09,11.09,74000.0,3.4977,3.4977,3.4757,3.4757,74000.0
2005-05-19 09:50:00,11.09,11.13,11.09,11.13,60800.0,3.4757,3.4883,3.4757,3.4883,60800.0
2005-05-19 10:00:00,11.13,11.17,11.13,11.17,96800.0,3.4883,3.5008,3.4883,3.5008,96800.0
2005-05-19 10:10:00,11.16,11.21,11.15,11.2,107600.0,3.4977,3.5133,3.4945,3.5102,107600.0
2005-05-19 10:20:00,11.21,11.21,11.18,11.18,48000.0,3.5133,3.5133,3.5039,3.5039,48000.0
2005-05-19 10:30:00,11.18,11.24,11.18,11.23,88400.0,3.5039,3.5227,3.5039,3.5196,88400.0
2005-05-19 10:40:00,11.23,11.24,11.2,11.22,74400.0,3.5196,3.5227,3.5102,3.5165,74400.0
2005-05-19 10:50:00,11.21,11.28,11.21,11.27,101200.0,3.5133,3.5353,3.5133,3.5321,101200.0
2005-05-19 11:00:00,11.27,11.29,11.27,11.28,36000.0,3.5321,3.5384,3.5321,3.5353,36000.0
2005-05-19 11:10:00,11.28,11.33,11.28,11.33,937600.0,3.5353,3.5509,3.5353,3.5509,937600.0
2005-05-19 11:20:00,11.33,11.33,11.31,11.31,89600.0,3.5509,3.5509,3.5447,3.5447,89600.0
2005-05-19 11:30:00,11.31,11.31,11.29,11.31,99200.0,3.5447,3.5447,3.5384,3.5447,99200.0
2005-05-19 11:40:00,11.31,11.31,11.31,11.31,130400.0,3.5447,3.5447,3.5447,3.5447,130400.0
2005-05-19 11:50:00,11.31,11.31,11.31,11.31,62000.0,3.5447,3.5447,3.5447,3.5447,62000.0
2005-05-19 12:00:00,11.3,11.31,11.27,11.28,253200.0,3.5415,3.5447,3.5321,3.5353,253200.0
2005-05-19 12:10:00,11.28,11.29,11.27,11.28,155600.0,3.5353,3.5384,3.5321,3.5353,155600.0
2005-05-19 12:20:00,11.28,11.29,11.27,11.29,88400.0,3.5353,3.5384,3.5321,3.5384,88400.0
2005-05-19 12:30:00,11.28,11.29,11.28,11.28,16800.0,3.5353,3.5384,3.5353,3.5353,16800.0
2005-05-19 12:40:00,11.28,11.29,11.28,11.29,16000.0,3.5353,3.5384,3.5353,3.5384,16000.0
2005-05-19 12:50:00,11.29,11.3,11.29,11.3,4000.0,3.5384,3.5415,3.5384,3.5415,4000.0
2005-05-19 13:00:00,11.3,11.31,11.3,11.3,43200.0,3.5415,3.5447,3.5415,3.5415,43200.0
2005-05-19 13:10:00,11.29,11.31,11.29,11.31,23600.0,3.5384,3.5447,3.5384,3.5447,23600.0
2005-05-19 13:20:00,11.3,11.3,11.3,11.3,27600.0,3.5415,3.5415,3.5415,3.5415,27600.0
2005-05-19 13:30:00,11.3,11.31,11.29,11.29,33200.0,3.5415,3.5447,3.5384,3.5384,33200.0
2005-05-19 13:40:00,11.29,11.3,11.29,11.29,44400.0,3.5384,3.5415,3.5384,3.5384,44400.0
2005-05-19 13:50:00,11.3,11.3,11.29,11.29,186000.0,3.5415,3.5415,3.5384,3.5384,186000.0
2005-05-19 14:00:00,11.29,11.29,11.27,11.27,290000.0,3.5384,3.5384,3.5321,3.5321,290000.0
2005-05-19 14:10:00,11.27,11.28,11.26,11.28,96000.0,3.5321,3.5353,3.529,3.5353,96000.0
2005-05-19 14:20:00,11.28,11.29,11.27,11.29,50400.0,3.5353,3.5384,3.5321,3.5384,50400.0
2005-05-19 14:30:00,11.29,11.31,11.28,11.31,80000.0,3.5384,3.5447,3.5353,3.5447,80000.0
2005-05-19 14:40:00,11.31,11.31,11.28,11.29,116400.0,3.5447,3.5447,3.5353,3.5384,116400.0
2005-05-19 14:50:00,11.29,11.29,11.28,11.28,81200.0,3.5384,3.5384,3.5353,3.5353,81200.0
2005-05-19 15:00:00,11.28,11.32,11.28,11.32,132800.0,3.5353,3.5478,3.5353,3.5478,132800.0
2005-05-19 15:10:00,11.32,11.32,11.31,11.31,64400.0,3.5478,3.5478,3.5447,3.5447,64400.0
2005-05-19 15:20:00,11.31,11.35,11.31,11.35,98000.0,3.5447,3.5572,3.5447,3.5572,98000.0
2005-05-19 15:30:00,11.35,11.36,11.33,11.35,214800.0,3.5572,3.5603,3.5509,3.5572,214800.0
2005-05-19 15:40:00,11.34,11.36,11.3,11.36,151600.0,3.5541,3.5603,3.5415,3.5603,151600.0
2005-05-19 15:50:00,11.36,11.37,11.35,11.36,162800.0,3.5603,3.5635,3.5572,3.5603,162800.0
2005-05-20 09:30:00,11.36,11.38,11.32,11.32,53200.0,3.5603,3.5666,3.5478,3.5478,53200.0
2005-05-20 09:40:00,11.33,11.36,11.33,11.35,66000.0,3.5509,3.5603,3.5509,3.5572,66000.0
2005-05-20 09:50:00,11.35,11.35,11.3,11.32,37600.0,3.5572,3.5572,3.5415,3.5478,37600.0
2005-05-20 10:00:00,11.32,11.36,11.31,11.35,38400.0,3.5478,3.5603,3.5447,3.5572,38400.0
2005-05-20 10:10:00,11.35,11.37,11.34,11.34,19600.0,3.5572,3.5635,3.5541,3.5541,19600.0
2005-05-20 10:20:00,11.34,11.35,11.32,11.35,62800.0,3.5541,3.5572,3.5478,3.5572,62800.0
2005-05-20 10:30:00,11.35,11.37,11.35,11.37,34400.0,3.5572,3.5635,3.5572,3.5635,34400.0
2005-05-20 10:40:00,11.37,11.37,11.36,11.37,36000.0,3.5635,3.5635,3.5603,3.5635,36000.0
2005-05-20 10:50:00,11.37,11.38,11.37,11.38,55200.0,3.5635,3.5666,3.5635,3.5666,55200.0
2005-05-20 11:00:00,11.38,11.38,11.37,11.37,28400.0,3.5666,3.5666,3.5635,3.5635,28400.0
2005-05-20 11:10:00,11.37,11.37,11.33,11.33,56000.0,3.5635,3.5635,3.5509,3.5509,56000.0
2005-05-20 11:20:00,11.34,11.34,11.31,11.31,59600.0,3.5541,3.5541,3.5447,3.5447,59600.0
2005-05-20 11:30:00,11.31,11.33,11.31,11.33,120400.0,3.5447,3.5509,3.5447,3.5509,120400.0
2005-05-20 11:40:00,11.31,11.33,11.31,11.31,45200.0,3.5447,3.5509,3.5447,3.5447,45200.0
2005-05-20 11:50:00,11.31,11.32,11.31,11.31,43600.0,3.5447,3.5478,3.5447,3.5447,43600.0
2005-05-20 12:00:00,11.31,11.32,11.31,11.32,81600.0,3.5447,3.5478,3.5447,3.5478,81600.0
2005-05-20 12:10:00,11.32,11.33,11.32,11.33,258800.0,3.5478,3.5509,3.5478,3.5509,258800.0
2005-05-20 12:20:00,11.33,11.35,11.32,11.35,76000.0,3.5509,3.5572,3.5478,3.5572,76000.0
2005-05-20 12:30:00,11.34,11.35,11.34,11.35,8000.0,3.5541,3.5572,3.5541,3.5572,8000.0
2005-05-20 12:40:00,11.34,11.35,11.34,11.35,21200.0,3.5541,3.5572,3.5541,3.5572,21200.0
2005-05-20 12:50:00,11.35,11.37,11.34,11.37,35200.0,3.5572,3.5635,3.5541,3.5635,35200.0
2005-05-20 13:00:00,11.37,11.38,11.37,11.38,79600.0,3.5635,3.5666,3.5635,3.5666,79600.0
2005-05-20 13:10:00,11.38,11.38,11.37,11.37,16000.0,3.5666,3.5666,3.5635,3.5635,16000.0
2005-05-20 13:20:00,11.38,11.38,11.37,11.38,34400.0,3.5666,3.5666,3.5635,3.5666,34400.0
2005-05-20 13:30:00,11.38,11.38,11.38,11.38,32400.0,3.5666,3.5666,3.5666,3.5666,32400.0
2005-05-20 13:40:00,11.38,11.4,11.38,11.4,56400.0,3.5666,3.5729,3.5666,3.5729,56400.0
2005-05-20 13:50:00,11.4,11.42,11.4,11.4,31200.0,3.5729,3.5791,3.5729,3.5729,31200.0
2005-05-20 14:00:00,11.41,11.42,11.4,11.41,53200.0,3.576,3.5791,3.5729,3.576,53200.0
2005-05-20 14:10:00,11.42,11.42,11.4,11.41,17600.0,3.5791,3.5791,3.5729,3.576,17600.0
2005-05-20 14:20:00,11.41,11.41,11.4,11.4,48400.0,3.576,3.576,3.5729,3.5729,48400.0
2005-05-20 14:30:00,11.4,11.42,11.4,11.41,70800.0,3.5729,3.5791,3.5729,3.576,70800.0
2005-05-20 14:40:00,11.41,11.41,11.4,11.4,20400.0,3.576,3.576,3.5729,3.5729,20400.0
2005-05-20 14:50:00,11.41,11.41,11.39,11.39,56000.0,3.576,3.576,3.5697,3.5697,56000.0
2005-05-20 15:00:00,11.4,11.4,11.39,11.4,63600.0,3.5729,3.5729,3.5697,3.5729,63600.0
2005-05-20 15:10:00,11.4,11.42,11.4,11.41,60000.0,3.5729,3.5791,3.5729,3.576,60000.0
2005-05-20 15:20:00,11.4,11.41,11.4,11.4,53600.0,3.5729,3.576,3.5729,3.5729,53600.0
2005-05-20 15:30:00,11.4,11.42,11.4,11.42,67200.0,3.5729,3.5791,3.5729,3.5791,67200.0
2005-05-20 15:40:00,11.42,11.43,11.42,11.42,92000.0,3.5791,3.5823,3.5791,3.5791,92000.0
2005-05-20 15:50:00,11.42,11.43,11.41,11.41,117200.0,3.5791,3.5823,3.576,3.576,117200.0
2005-05-23 09:30:00,11.16,11.27,11.16,11.26,634000.0,3.4977,3.5321,3.4977,3.529,634000.0
2005-05-23 09:40:00,11.26,11.27,11.25,11.27,267600.0,3.529,3.5321,3.5259,3.5321,267600.0
2005-05-23 09:50:00,11.26,11.31,11.26,11.28,124000.0,3.529,3.5447,3.529,3.5353,124000.0
2005-05-23 10:00:00,11.29,11.3,11.28,11.29,227200.0,3.5384,3.5415,3.5353,3.5384,227200.0
2005-05-23 10:10:00,11.29,11.29,11.27,11.28,144800.0,3.5384,3.5384,3.5321,3.5353,144800.0
2005-05-23 10:20:00,11.28,11.28,11.25,11.26,219600.0,3.5353,3.5353,3.5259,3.529,219600.0
2005-05-23 10:30:00,11.26,11.28,11.26,11.27,222000.0,3.529,3.5353,3.529,3.5321,222000.0
2005-05-23 10:40:00,11.28,11.3,11.27,11.3,494000.0,3.5353,3.5415,3.5321,3.5415,494000.0
2005-05-23 10:50:00,11.3,11.3,11.28,11.29,73600.0,3.5415,3.5415,3.5353,3.5384,73600.0
2005-05-23 11:00:00,11.29,11.29,11.27,11.28,238800.0,3.5384,3.5384,3.5321,3.5353,238800.0
2005-05-23 11:10:00,11.27,11.29,11.26,11.27,87600.0,3.5321,3.5384,3.529,3.5321,87600.0
2005-05-23 11:20:00,11.28,11.29,11.28,11.29,230000.0,3.5353,3.5384,3.5353,3.5384,230000.0
2005-05-23 11:30:00,11.29,11.29,11.28,11.29,52400.0,3.5384,3.5384,3.5353,3.5384,52400.0
2005-05-23 11:40:00,11.29,11.3,11.29,11.29,20800.0,3.5384,3.5415,3.5384,3.5384,20800.0
2005-05-23 11:50:00,11.29,11.29,11.28,11.28,57600.0,3.5384,3.5384,3.5353,3.5353,57600.0
2005-05-23 12:00:00,11.28,11.28,11.27,11.28,103200.0,3.5353,3.5353,3.5321,3.5353,103200.0
2005-05-23 12:10:00,11.28,11.28,11.26,11.28,24800.0,3.5353,3.5353,3.529,3.5353,24800.0
2005-05-23 12:20:00,11.28,11.28,11.27,11.27,47600.0,3.5353,3.5353,3.5321,3.5321,47600.0
2005-05-23 12:30:00,11.28,11.29,11.27,11.29,95200.0,3.5353,3.5384,3.5321,3.5384,95200.0
2005-05-23 12:40:00,11.29,11.29,11.27,11.28,18400.0,3.5384,3.5384,3.5321,3.5353,18400.0
2005-05-23 12:50:00,11.28,11.29,11.28,11.28,11600.0,3.5353,3.5384,3.5353,3.5353,11600.0
2005-05-23 13:00:00,11.28,11.28,11.26,11.26,36000.0,3.5353,3.5353,3.529,3.529,36000.0
2005-05-23 13:10:00,11.28,11.28,11.28,11.28,13600.0,3.5353,3.5353,3.5353,3.5353,13600.0
2005-05-23 13:20:00,11.28,11.29,11.27,11.29,246800.0,3.5353,3.5384,3.5321,3.5384,246800.0
2005-05-23 13:30:00,11.29,11.29,11.28,11.28,70400.0,3.5384,3.5384,3.5353,3.5353,70400.0
2005-05-23 13:40:00,11.29,11.29,11.28,11.29,29200.0,3.5384,3.5384,3.5353,3.5384,29200.0
2005-05-23 13:50:00,11.29,11.29,11.29,11.29,31600.0,3.5384,3.5384,3.5384,3.5384,31600.0
2005-05-23 14:00:00,11.29,11.29,11.27,11.28,112400.0,3.5384,3.5384,3.5321,3.5353,112400.0
2005-05-23 14:10:00,11.28,11.31,11.28,11.31,135200.0,3.5353,3.5447,3.5353,3.5447,135200.0
2005-05-23 14:20:00,11.31,11.32,11.31,11.32,61200.0,3.5447,3.5478,3.5447,3.5478,61200.0
2005-05-23 14:30:00,11.32,11.35,11.32,11.34,97200.0,3.5478,3.5572,3.5478,3.5541,97200.0
2005-05-23 14:40:00,11.33,11.36,11.33,11.34,56400.0,3.5509,3.5603,3.5509,3.5541,56400.0
2005-05-23 14:50:00,11.35,11.37,11.34,11.34,31200.0,3.5572,3.5635,3.5541,3.5541,31200.0
2005-05-23 15:00:00,11.35,11.35,11.34,11.34,38800.0,3.5572,3.5572,3.5541,3.5541,38800.0
2005-05-23 15:10:00,11.34,11.34,11.3,11.32,109200.0,3.5541,3.5541,3.5415,3.5478,109200.0
2005-05-23 15:20:00,11.32,11.32,11.29,11.29,131600.0,3.5478,3.5478,3.5384,3.5384,131600.0
2005-05-23 15:30:00,11.29,11.3,11.28,11.29,239200.0,3.5384,3.5415,3.5353,3.5384,239200.0
2005-05-23 15:40:00,11.29,11.3,11.28,11.29,208800.0,3.5384,3.5415,3.5353,3.5384,208800.0
2005-05-23 15:50:00,11.29,11.3,11.28,11.28,243200.0,3.5384,3.5415,3.5353,3.5353,243200.0
2005-05-24 09:30:00,11.24,11.24,11.19,11.21,131200.0,3.5227,3.5227,3.5071,3.5133,131200.0
2005-05-24 09:40:00,11.2,11.22,11.19,11.2,96400.0,3.5102,3.5165,3.5071,3.5102,96400.0
2005-05-24 09:50:00,11.2,11.28,11.2,11.28,106000.0,3.5102,3.5353,3.5102,3.5353,106000.0
2005-05-24 10:00:00,11.28,11.28,11.21,11.23,65600.0,3.5353,3.5353,3.5133,3.5196,65600.0
2005-05-24 10:10:00,11.23,11.26,11.23,11.25,210400.0,3.5196,3.529,3.5196,3.5259,210400.0
2005-05-24 10:20:00,11.25,11.27,11.25,11.26,330000.0,3.5259,3.5321,3.5259,3.529,330000.0
2005-05-24 10:30:00,11.25,11.27,11.25,11.27,144800.0,3.5259,3.5321,3.5259,3.5321,144800.0
2005-05-24 10:40:00,11.27,11.28,11.27,11.28,56800.0,3.5321,3.5353,3.5321,3.5353,56800.0
2005-05-24 10:50:00,11.28,11.29,11.28,11.29,243200.0,3.5353,3.5384,3.5353,3.5384,243200.0
2005-05-24 11:00:00,11.29,11.3,11.29,11.3,164000.0,3.5384,3.5415,3.5384,3.5415,164000.0
2005-05-24 11:10:00,11.3,11.34,11.3,11.34,148400.0,3.5415,3.5541,3.5415,3.5541,148400.0
2005-05-24 11:20:00,11.34,11.34,11.32,11.32,74400.0,3.5541,3.5541,3.5478,3.5478,74400.0
2005-05-24 11:30:00,11.32,11.32,11.31,11.31,70800.0,3.5478,3.5478,3.5447,3.5447,70800.0
2005-05-24 11:40:00,11.31,11.31,11.31,11.31,28800.0,3.5447,3.5447,3.5447,3.5447,28800.0
2005-05-24 11:50:00,11.31,11.31,11.28,11.29,37600.0,3.5447,3.5447,3.5353,3.5384,37600.0
2005-05-24 12:00:00,11.29,11.29,11.26,11.26,78400.0,3.5384,3.5384,3.529,3.529,78400.0
2005-05-24 12:10:00,11.27,11.27,11.24,11.25,225600.0,3.5321,3.5321,3.5227,3.5259,225600.0
2005-05-24 12:20:00,11.24,11.27,11.24,11.27,60800.0,3.5227,3.5321,3.5227,3.5321,60800.0
2005-05-24 12:30:00,11.26,11.28,11.26,11.28,31200.0,3.529,3.5353,3.529,3.5353,31200.0
2005-05-24 12:40:00,11.28,11.29,11.28,11.28,28000.0,3.5353,3.5384,3.5353,3.5353,28000.0
2005-05-24 12:50:00,11.29,11.29,11.29,11.29,23600.0,3.5384,3.5384,3.5384,3.5384,23600.0
2005-05-24 13:00:00,11.29,11.29,11.27,11.28,35600.0,3.5384,3.5384,3.5321,3.5353,35600.0
2005-05-24 13:10:00,11.28,11.3,11.28,11.3,26800.0,3.5353,3.5415,3.5353,3.5415,26800.0
2005-05-24 13:20:00,11.3,11.3,11.28,11.29,14800.0,3.5415,3.5415,3.5353,3.5384,14800.0
2005-05-24 13:30:00,11.29,11.29,11.28,11.29,58400.0,3.5384,3.5384,3.5353,3.5384,58400.0
2005-05-24 13:40:00,11.29,11.3,11.28,11.3,72000.0,3.5384,3.5415,3.5353,3.5415,72000.0
2005-05-24 13:50:00,11.3,11.3,11.28,11.28,37600.0,3.5415,3.5415,3.5353,3.5353,37600.0
2005-05-24 14:00:00,11.28,11.29,11.28,11.29,95600.0,3.5353,3.5384,3.5353,3.5384,95600.0
2005-05-24 14:10:00,11.29,11.3,11.29,11.3,106800.0,3.5384,3.5415,3.5384,3.5415,106800.0
2005-05-24 14:20:00,11.3,11.33,11.27,11.32,197600.0,3.5415,3.5509,3.5321,3.5478,197600.0
2005-05-24 14:30:00,11.32,11.34,11.32,11.34,54400.0,3.5478,3.5541,3.5478,3.5541,54400.0
2005-05-24 14:40:00,11.34,11.34,11.31,11.31,53200.0,3.5541,3.5541,3.5447,3.5447,53200.0
2005-05-24 14:50:00,11.31,11.31,11.31,11.31,28000.0,3.5447,3.5447,3.5447,3.5447,28000.0
2005-05-24 15:00:00,11.32,11.32,11.31,11.32,37600.0,3.5478,3.5478,3.5447,3.5478,37600.0
2005-05-24 15:10:00,11.32,11.38,11.32,11.35,80400.0,3.5478,3.5666,3.5478,3.5572,80400.0
2005-05-24 15:20:00,11.35,11.39,11.35,11.38,72800.0,3.5572,3.5697,3.5572,3.5666,72800.0
2005-05-24 15:30:00,11.38,11.4,11.37,11.39,55200.0,3.5666,3.5729,3.5635,3.5697,55200.0
2005-05-24 15:40:00,11.39,11.4,11.38,11.4,128800.0,3.5697,3.5729,3.5666,3.5729,128800.0
2005-05-24 15:50:00,11.4,11.43,11.4,11.41,124800.0,3.5729,3.5823,3.5729,3.576,124800.0
2005-05-25 09:30:00,11.44,11.49,11.43,11.47,263600.0,3.5854,3.6011,3.5823,3.5948,263600.0
2005-05-25 09:40:00,11.47,11.48,11.43,11.44,163200.0,3.5948,3.598,3.5823,3.5854,163200.0
2005-05-25 09:50:00,11.44,11.45,11.41,11.45,273600.0,3.5854,3.5886,3.576,3.5886,273600.0
2005-05-25 10:00:00,11.45,11.45,11.42,11.43,54800.0,3.5886,3.5886,3.5791,3.5823,54800.0
2005-05-25 10:10:00,11.43,11.43,11.39,11.4,111200.0,3.5823,3.5823,3.5697,3.5729,111200.0
2005-05-25 10:20:00,11.4,11.42,11.4,11.42,61600.0,3.5729,3.5791,3.5729,3.5791,61600.0
2005-05-25 10:30:00,11.42,11.49,11.42,11.49,147200.0,3.5791,3.6011,3.5791,3.6011,147200.0
2005-05-25 10:40:00,11.49,11.55,11.47,11.55,184000.0,3.6011,3.6199,3.5948,3.6199,184000.0
2005-05-25 10:50:00,11.55,11.56,11.53,11.54,92800.0,3.6199,3.623,3.6136,3.6168,92800.0
2005-05-25 11:00:00,11.54,11.57,11.54,11.56,197200.0,3.6168,3.6262,3.6168,3.623,197200.0
2005-05-25 11:10:00,11.57,11.57,11.52,11.54,160800.0,3.6262,3.6262,3.6105,3.6168,160800.0
2005-05-25 11:20:00,11.54,11.55,11.54,11.55,32000.0,3.6168,3.6199,3.6168,3.6199,32000.0
2005-05-25 11:30:00,11.55,11.6,11.54,11.6,110400.0,3.6199,3.6356,3.6168,3.6356,110400.0
2005-05-25 11:40:00,11.58,11.6,11.58,11.59,50000.0,3.6293,3.6356,3.6293,3.6324,50000.0
2005-05-25 11:50:00,11.59,11.6,11.57,11.58,46000.0,3.6324,3.6356,3.6262,3.6293,46000.0
2005-05-25 12:00:00,11.58,11.59,11.56,11.59,120800.0,3.6293,3.6324,3.623,3.6324,120800.0
2005-05-25 12:10:00,11.6,11.6,11.59,11.59,89200.0,3.6356,3.6356,3.6324,3.6324,89200.0
2005-05-25 12:20:00,11.58,11.59,11.56,11.58,44000.0,3.6293,3.6324,3.623,3.6293,44000.0
2005-05-25 12:30:00,11.58,11.58,11.56,11.57,52800.0,3.6293,3.6293,3.623,3.6262,52800.0
2005-05-25 12:40:00,11.57,11.59,11.57,11.59,64800.0,3.6262,3.6324,3.6262,3.6324,64800.0
2005-05-25 12:50:00,11.59,11.59,11.58,11.58,22400.0,3.6324,3.6324,3.6293,3.6293,22400.0
2005-05-25 13:00:00,11.59,11.59,11.58,11.59,40400.0,3.6324,3.6324,3.6293,3.6324,40400.0
2005-05-25 13:10:00,11.59,11.59,11.56,11.56,34000.0,3.6324,3.6324,3.623,3.623,34000.0
2005-05-25 13:20:00,11.56,11.57,11.56,11.57,64000.0,3.623,3.6262,3.623,3.6262,64000.0
2005-05-25 13:30:00,11.56,11.57,11.54,11.55,65200.0,3.623,3.6262,3.6168,3.6199,65200.0
2005-05-25 13:40:00,11.56,11.56,11.54,11.54,63200.0,3.623,3.623,3.6168,3.6168,63200.0
2005-05-25 13:50:00,11.55,11.56,11.54,11.55,197200.0,3.6199,3.623,3.6168,3.6199,197200.0
2005-05-25 14:00:00,11.55,11.58,11.55,11.57,466800.0,3.6199,3.6293,3.6199,3.6262,466800.0
2005-05-25 14:10:00,11.58,11.58,11.57,11.57,97200.0,3.6293,3.6293,3.6262,3.6262,97200.0
2005-05-25 14:20:00,11.57,11.58,11.56,11.57,64400.0,3.6262,3.6293,3.623,3.6262,64400.0
2005-05-25 14:30:00,11.57,11.6,11.57,11.58,200800.0,3.6262,3.6356,3.6262,3.6293,200800.0
2005-05-25 14:40:00,11.57,11.6,11.57,11.57,160400.0,3.6262,3.6356,3.6262,3.6262,160400.0
2005-05-25 14:50:00,11.57,11.57,11.56,11.56,146000.0,3.6262,3.6262,3.623,3.623,146000.0
2005-05-25 15:00:00,11.56,11.57,11.55,11.56,135200.0,3.623,3.6262,3.6199,3.623,135200.0
2005-05-25 15:10:00,11.56,11.57,11.55,11.56,109200.0,3.623,3.6262,3.6199,3.623,109200.0
2005-05-25 15:20:00,11.56,11.57,11.55,11.56,165200.0,3.623,3.6262,3.6199,3.623,165200.0
2005-05-25 15:30:00,11.56,11.58,11.55,11.57,166800.0,3.623,3.6293,3.6199,3.6262,166800.0
2005-05-25 15:40:00,11.58,11.58,11.56,11.56,114000.0,3.6293,3.6293,3.623,3.623,114000.0
2005-05-25 15:50:00,11.56,11.59,11.56,11.58,196400.0,3.623,3.6324,3.623,3.6293,196400.0
2005-05-26 09:30:00,11.65,11.65,11.63,11.65,161200.0,3.6512,3.6512,3.645,3.6512,161200.0
2005-05-26 09:40:00,11.65,11.65,11.65,11.65,89600.0,3.6512,3.6512,3.6512,3.6512,89600.0
2005-05-26 09:50:00,11.65,11.67,11.65,11.67,68800.0,3.6512,3.6575,3.6512,3.6575,68800.0
2005-05-26 10:00:00,11.67,11.7,11.64,11.68,194400.0,3.6575,3.6669,3.6481,3.6606,194400.0
2005-05-26 10:10:00,11.68,11.7,11.68,11.69,93200.0,3.6606,3.6669,3.6606,3.6638,93200.0
2005-05-26 10:20:00,11.69,11.73,11.69,11.73,168400.0,3.6638,3.6763,3.6638,3.6763,168400.0
2005-05-26 10:30:00,11.73,11.73,11.7,11.71,198800.0,3.6763,3.6763,3.6669,3.67,198800.0
2005-05-26 10:40:00,11.71,11.72,11.7,11.71,80400.0,3.67,3.6732,3.6669,3.67,80400.0
2005-05-26 10:50:00,11.7,11.7,11.67,11.67,30000.0,3.6669,3.6669,3.6575,3.6575,30000.0
2005-05-26 11:00:00,11.68,11.69,11.67,11.68,200000.0,3.6606,3.6638,3.6575,3.6606,200000.0
2005-05-26 11:10:00,11.69,11.69,11.69,11.69,26000.0,3.6638,3.6638,3.6638,3.6638,26000.0
2005-05-26 11:20:00,11.69,11.71,11.69,11.7,36400.0,3.6638,3.67,3.6638,3.6669,36400.0
2005-05-26 11:30:00,11.7,11.72,11.7,11.71,60000.0,3.6669,3.6732,3.6669,3.67,60000.0
2005-05-26 11:40:00,11.71,11.72,11.69,11.69,46800.0,3.67,3.6732,3.6638,3.6638,46800.0
2005-05-26 11:50:00,11.7,11.72,11.7,11.71,16400.0,3.6669,3.6732,3.6669,3.67,16400.0
2005-05-26 12:00:00,11.71,11.71,11.7,11.71,11200.0,3.67,3.67,3.6669,3.67,11200.0
2005-05-26 12:10:00,11.7,11.71,11.69,11.69,20400.0,3.6669,3.67,3.6638,3.6638,20400.0
2005-05-26 12:20:00,11.7,11.7,11.69,11.7,44400.0,3.6669,3.6669,3.6638,3.6669,44400.0
2005-05-26 12:30:00,11.7,11.7,11.69,11.7,49200.0,3.6669,3.6669,3.6638,3.6669,49200.0
2005-05-26 12:40:00,11.7,11.72,11.69,11.72,63200.0,3.6669,3.6732,3.6638,3.6732,63200.0
2005-05-26 12:50:00,11.72,11.73,11.71,11.73,55600.0,3.6732,3.6763,3.67,3.6763,55600.0
2005-05-26 13:00:00,11.74,11.74,11.72,11.73,228800.0,3.6794,3.6794,3.6732,3.6763,228800.0
2005-05-26 13:10:00,11.73,11.74,11.73,11.74,51200.0,3.6763,3.6794,3.6763,3.6794,51200.0
2005-05-26 13:20:00,11.73,11.74,11.72,11.73,29200.0,3.6763,3.6794,3.6732,3.6763,29200.0
2005-05-26 13:30:00,11.73,11.73,11.72,11.72,30000.0,3.6763,3.6763,3.6732,3.6732,30000.0
2005-05-26 13:40:00,11.73,11.73,11.72,11.72,48800.0,3.6763,3.6763,3.6732,3.6732,48800.0
2005-05-26 13:50:00,11.72,11.73,11.71,11.72,69600.0,3.6732,3.6763,3.67,3.6732,69600.0
2005-05-26 14:00:00,11.72,11.73,11.72,11.72,43600.0,3.6732,3.6763,3.6732,3.6732,43600.0
2005-05-26 14:10:00,11.72,11.73,11.72,11.73,20800.0,3.6732,3.6763,3.6732,3.6763,20800.0
2005-05-26 14:20:00,11.73,11.74,11.72,11.73,66000.0,3.6763,3.6794,3.6732,3.6763,66000.0
2005-05-26 14:30:00,11.73,11.73,11.71,11.71,50400.0,3.6763,3.6763,3.67,3.67,50400.0
2005-05-26 14:40:00,11.71,11.72,11.71,11.71,102800.0,3.67,3.6732,3.67,3.67,102800.0
2005-05-26 14:50:00,11.71,11.72,11.71,11.72,116000.0,3.67,3.6732,3.67,3.6732,116000.0
2005-05-26 15:00:00,11.72,11.73,11.71,11.72,61200.0,3.6732,3.6763,3.67,3.6732,61200.0
2005-05-26 15:10:00,11.72,11.73,11.71,11.73,64000.0,3.6732,3.6763,3.67,3.6763,64000.0
2005-05-26 15:20:00,11.73,11.73,11.71,11.71,69200.0,3.6763,3.6763,3.67,3.67,69200.0
2005-05-26 15:30:00,11.72,11.75,11.71,11.75,117200.0,3.6732,3.6826,3.67,3.6826,117200.0
2005-05-26 15:40:00,11.75,11.76,11.71,11.72,152800.0,3.6826,3.6857,3.67,3.6732,152800.0
2005-05-26 15:50:00,11.72,11.75,11.72,11.74,165600.0,3.6732,3.6826,3.6732,3.6794,165600.0
2005-05-27 09:30:00,11.69,11.75,11.69,11.72,81200.0,3.6638,3.6826,3.6638,3.6732,81200.0
2005-05-27 09:40:00,11.71,11.75,11.71,11.74,61200.0,3.67,3.6826,3.67,3.6794,61200.0
2005-05-27 09:50:00,11.74,11.74,11.72,11.72,339200.0,3.6794,3.6794,3.6732,3.6732,339200.0
2005-05-27 10:00:00,11.72,11.74,11.71,11.71,185600.0,3.6732,3.6794,3.67,3.67,185600.0
2005-05-27 10:10:00,11.72,11.72,11.7,11.71,171600.0,3.6732,3.6732,3.6669,3.67,171600.0
2005-05-27 10:20:00,11.7,11.73,11.7,11.71,328400.0,3.6669,3.6763,3.6669,3.67,328400.0
2005-05-27 10:30:00,11.71,11.74,11.71,11.71,133200.0,3.67,3.6794,3.67,3.67,133200.0
2005-05-27 10:40:00,11.71,11.71,11.68,11.69,92000.0,3.67,3.67,3.6606,3.6638,92000.0
2005-05-27 10:50:00,11.69,11.73,11.69,11.73,90800.0,3.6638,3.6763,3.6638,3.6763,90800.0
2005-05-27 11:00:00,11.75,11.75,11.72,11.72,67600.0,3.6826,3.6826,3.6732,3.6732,67600.0
2005-05-27 11:10:00,11.72,11.72,11.71,11.72,334800.0,3.6732,3.6732,3.67,3.6732,334800.0
2005-05-27 11:20:00,11.72,11.72,11.71,11.71,60800.0,3.6732,3.6732,3.67,3.67,60800.0
2005-05-27 11:30:00,11.71,11.73,11.71,11.72,358800.0,3.67,3.6763,3.67,3.6732,358800.0
2005-05-27 11:40:00,11.72,11.73,11.72,11.73,185200.0,3.6732,3.6763,3.6732,3.6763,185200.0
2005-05-27 11:50:00,11.73,11.74,11.72,11.73,67200.0,3.6763,3.6794,3.6732,3.6763,67200.0
2005-05-27 12:00:00,11.73,11.73,11.72,11.72,104000.0,3.6763,3.6763,3.6732,3.6732,104000.0
2005-05-27 12:10:00,11.72,11.73,11.7,11.72,89600.0,3.6732,3.6763,3.6669,3.6732,89600.0
2005-05-27 12:20:00,11.72,11.74,11.72,11.72,265600.0,3.6732,3.6794,3.6732,3.6732,265600.0
2005-05-27 12:30:00,11.72,11.72,11.72,11.72,94400.0,3.6732,3.6732,3.6732,3.6732,94400.0
2005-05-27 12:40:00,11.71,11.72,11.71,11.71,82800.0,3.67,3.6732,3.67,3.67,82800.0
2005-05-27 12:50:00,11.71,11.72,11.71,11.72,260000.0,3.67,3.6732,3.67,3.6732,260000.0
2005-05-27 13:00:00,11.72,11.73,11.72,11.73,96800.0,3.6732,3.6763,3.6732,3.6763,96800.0
2005-05-27 13:10:00,11.73,11.74,11.73,11.74,69200.0,3.6763,3.6794,3.6763,3.6794,69200.0
2005-05-27 13:20:00,11.74,11.78,11.74,11.75,84400.0,3.6794,3.692,3.6794,3.6826,84400.0
2005-05-27 13:30:00,11.76,11.77,11.74,11.77,58800.0,3.6857,3.6888,3.6794,3.6888,58800.0
2005-05-27 13:40:00,11.77,11.77,11.76,11.76,56000.0,3.6888,3.6888,3.6857,3.6857,56000.0
2005-05-27 13:50:00,11.76,11.77,11.74,11.75,131600.0,3.6857,3.6888,3.6794,3.6826,131600.0
2005-05-27 14:00:00,11.75,11.77,11.75,11.76,80000.0,3.6826,3.6888,3.6826,3.6857,80000.0
2005-05-27 14:10:00,11.76,11.78,11.74,11.75,88800.0,3.6857,3.692,3.6794,3.6826,88800.0
2005-05-27 14:20:00,11.75,11.78,11.74,11.78,208400.0,3.6826,3.692,3.6794,3.692,208400.0
2005-05-27 14:30:00,11.78,11.78,11.76,11.77,78400.0,3.692,3.692,3.6857,3.6888,78400.0
2005-05-27 14:40:00,11.78,11.81,11.78,11.81,52800.0,3.692,3.7014,3.692,3.7014,52800.0
2005-05-27 14:50:00,11.81,11.85,11.8,11.85,50000.0,3.7014,3.7139,3.6982,3.7139,50000.0
2005-05-27 15:00:00,11.85,11.86,11.85,11.86,74400.0,3.7139,3.717,3.7139,3.717,74400.0
2005-05-27 15:10:00,11.86,11.87,11.81,11.84,171600.0,3.717,3.7202,3.7014,3.7108,171600.0
2005-05-27 15:20:00,11.83,11.83,11.79,11.8,133200.0,3.7076,3.7076,3.6951,3.6982,133200.0
2005-05-27 15:30:00,11.81,11.84,11.81,11.83,252000.0,3.7014,3.7108,3.7014,3.7076,252000.0
2005-05-27 15:40:00,11.83,11.84,11.81,11.83,154800.0,3.7076,3.7108,3.7014,3.7076,154800.0
2005-05-27 15:50:00,11.84,11.85,11.82,11.83,206000.0,3.7108,3.7139,3.7045,3.7076,206000.0
2005-05-31 09:30:00,11.89,11.89,11.8,11.82,291200.0,3.7265,3.7265,3.6982,3.7045,291200.0
2005-05-31 09:40:00,11.82,11.84,11.81,11.82,262000.0,3.7045,3.7108,3.7014,3.7045,262000.0
2005-05-31 09:50:00,11.82,11.82,11.75,11.75,280800.0,3.7045,3.7045,3.6826,3.6826,280800.0
2005-05-31 10:00:00,11.75,11.81,11.74,11.81,91600.0,3.6826,3.7014,3.6794,3.7014,91600.0
2005-05-31 10:10:00,11.81,11.82,11.78,11.8,84800.0,3.7014,3.7045,3.692,3.6982,84800.0
2005-05-31 10:20:00,11.8,11.81,11.78,11.8,110800.0,3.6982,3.7014,3.692,3.6982,110800.0
2005-05-31 10:30:00,11.8,11.83,11.8,11.82,94400.0,3.6982,3.7076,3.6982,3.7045,94400.0
2005-05-31 10:40:00,11.82,11.88,11.81,11.86,155200.0,3.7045,3.7233,3.7014,3.717,155200.0
2005-05-31 10:50:00,11.86,11.89,11.84,11.84,79200.0,3.717,3.7265,3.7108,3.7108,79200.0
2005-05-31 11:00:00,11.84,11.85,11.83,11.83,52000.0,3.7108,3.7139,3.7076,3.7076,52000.0
2005-05-31 11:10:00,11.81,11.83,11.81,11.83,60000.0,3.7014,3.7076,3.7014,3.7076,60000.0
2005-05-31 11:20:00,11.83,11.83,11.81,11.81,49600.0,3.7076,3.7076,3.7014,3.7014,49600.0
2005-05-31 11:30:00,11.8,11.81,11.8,11.8,47200.0,3.6982,3.7014,3.6982,3.6982,47200.0
2005-05-31 11:40:00,11.8,11.8,11.78,11.79,72000.0,3.6982,3.6982,3.692,3.6951,72000.0
2005-05-31 11:50:00,11.78,11.79,11.75,11.75,122800.0,3.692,3.6951,3.6826,3.6826,122800.0
2005-05-31 12:00:00,11.75,11.77,11.74,11.74,88400.0,3.6826,3.6888,3.6794,3.6794,88400.0
2005-05-31 12:10:00,11.74,11.74,11.74,11.74,138400.0,3.6794,3.6794,3.6794,3.6794,138400.0
2005-05-31 12:20:00,11.74,11.75,11.74,11.74,54400.0,3.6794,3.6826,3.6794,3.6794,54400.0
2005-05-31 12:30:00,11.74,11.76,11.74,11.75,39600.0,3.6794,3.6857,3.6794,3.6826,39600.0
2005-05-31 12:40:00,11.76,11.77,11.74,11.74,96800.0,3.6857,3.6888,3.6794,3.6794,96800.0
2005-05-31 12:50:00,11.74,11.75,11.74,11.75,78800.0,3.6794,3.6826,3.6794,3.6826,78800.0
2005-05-31 13:00:00,11.75,11.75,11.72,11.72,110400.0,3.6826,3.6826,3.6732,3.6732,110400.0
2005-05-31 13:10:00,11.73,11.74,11.72,11.72,113600.0,3.6763,3.6794,3.6732,3.6732,113600.0
2005-05-31 13:20:00,11.71,11.72,11.7,11.71,78000.0,3.67,3.6732,3.6669,3.67,78000.0
2005-05-31 13:30:00,11.71,11.73,11.7,11.73,35600.0,3.67,3.6763,3.6669,3.6763,35600.0
2005-05-31 13:40:00,11.73,11.73,11.72,11.72,38800.0,3.6763,3.6763,3.6732,3.6732,38800.0
2005-05-31 13:50:00,11.72,11.77,11.72,11.77,52000.0,3.6732,3.6888,3.6732,3.6888,52000.0
2005-05-31 14:00:00,11.76,11.78,11.75,11.77,52000.0,3.6857,3.692,3.6826,3.6888,52000.0
2005-05-31 14:10:00,11.78,11.79,11.76,11.78,97600.0,3.692,3.6951,3.6857,3.692,97600.0
2005-05-31 14:20:00,11.78,11.79,11.77,11.78,41600.0,3.692,3.6951,3.6888,3.692,41600.0
2005-05-31 14:30:00,11.78,11.82,11.77,11.82,54800.0,3.692,3.7045,3.6888,3.7045,54800.0
2005-05-31 14:40:00,11.82,11.84,11.81,11.81,52000.0,3.7045,3.7108,3.7014,3.7014,52000.0
2005-05-31 14:50:00,11.81,11.81,11.81,11.81,45200.0,3.7014,3.7014,3.7014,3.7014,45200.0
2005-05-31 15:00:00,11.81,11.83,11.81,11.82,28400.0,3.7014,3.7076,3.7014,3.7045,28400.0
2005-05-31 15:10:00,11.82,11.85,11.81,11.85,65200.0,3.7045,3.7139,3.7014,3.7139,65200.0
2005-05-31 15:20:00,11.85,11.85,11.82,11.83,42000.0,3.7139,3.7139,3.7045,3.7076,42000.0
2005-05-31 15:30:00,11.83,11.83,11.79,11.8,63600.0,3.7076,3.7076,3.6951,3.6982,63600.0
2005-05-31 15:40:00,11.8,11.84,11.79,11.81,331600.0,3.6982,3.7108,3.6951,3.7014,331600.0
2005-05-31 15:50:00,11.81,11.81,11.79,11.79,162000.0,3.7014,3.7014,3.6951,3.6951,162000.0
2005-06-01 09:30:00,11.73,11.74,11.68,11.71,514800.0,3.6763,3.6794,3.6606,3.67,514800.0
2005-06-01 09:40:00,11.72,11.76,11.71,11.74,138000.0,3.6732,3.6857,3.67,3.6794,138000.0
2005-06-01 09:50:00,11.73,11.75,11.73,11.75,105600.0,3.6763,3.6826,3.6763,3.6826,105600.0
2005-06-01 10:00:00,11.75,11.83,11.75,11.83,209200.0,3.6826,3.7076,3.6826,3.7076,209200.0
2005-06-01 10:10:00,11.83,11.88,11.81,11.87,238400.0,3.7076,3.7233,3.7014,3.7202,238400.0
2005-06-01 10:20:00,11.87,11.88,11.86,11.87,144400.0,3.7202,3.7233,3.717,3.7202,144400.0
2005-06-01 10:30:00,11.88,11.91,11.86,11.89,208400.0,3.7233,3.7327,3.717,3.7265,208400.0
2005-06-01 10:40:00,11.9,11.9,11.88,11.89,28800.0,3.7296,3.7296,3.7233,3.7265,28800.0
2005-06-01 10:50:00,11.89,12.03,11.89,11.93,79600.0,3.7265,3.7703,3.7265,3.739,79600.0
2005-06-01 11:00:00,11.92,11.96,11.92,11.96,120400.0,3.7359,3.7484,3.7359,3.7484,120400.0
2005-06-01 11:10:00,11.96,11.97,11.94,11.96,87600.0,3.7484,3.7515,3.7421,3.7484,87600.0
2005-06-01 11:20:00,11.96,11.98,11.95,11.97,152000.0,3.7484,3.7547,3.7453,3.7515,152000.0
2005-06-01 11:30:00,11.96,11.97,11.94,11.97,398800.0,3.7484,3.7515,3.7421,3.7515,398800.0
2005-06-01 11:40:00,11.97,11.97,11.96,11.96,81600.0,3.7515,3.7515,3.7484,3.7484,81600.0
2005-06-01 11:50:00,11.96,11.97,11.95,11.95,206000.0,3.7484,3.7515,3.7453,3.7453,206000.0
2005-06-01 12:00:00,11.95,11.95,11.94,11.94,26800.0,3.7453,3.7453,3.7421,3.7421,26800.0
2005-06-01 12:10:00,11.95,11.95,11.9,11.91,132400.0,3.7453,3.7453,3.7296,3.7327,132400.0
2005-06-01 12:20:00,11.91,11.92,11.9,11.92,27600.0,3.7327,3.7359,3.7296,3.7359,27600.0
2005-06-01 12:30:00,11.92,11.93,11.92,11.92,27200.0,3.7359,3.739,3.7359,3.7359,27200.0
2005-06-01 12:40:00,11.93,11.93,11.92,11.93,44800.0,3.739,3.739,3.7359,3.739,44800.0
2005-06-01 12:50:00,11.93,11.97,11.93,11.97,57600.0,3.739,3.7515,3.739,3.7515,57600.0
2005-06-01 13:00:00,11.97,11.97,11.94,11.94,33600.0,3.7515,3.7515,3.7421,3.7421,33600.0
2005-06-01 13:10:00,11.94,11.95,11.93,11.94,55600.0,3.7421,3.7453,3.739,3.7421,55600.0
2005-06-01 13:20:00,11.94,11.95,11.94,11.95,75200.0,3.7421,3.7453,3.7421,3.7453,75200.0
2005-06-01 13:30:00,11.95,11.96,11.93,11.94,154400.0,3.7453,3.7484,3.739,3.7421,154400.0
2005-06-01 13:40:00,11.94,11.95,11.93,11.95,141600.0,3.7421,3.7453,3.739,3.7453,141600.0
2005-06-01 13:50:00,11.96,12.01,11.95,12.01,141200.0,3.7484,3.7641,3.7453,3.7641,141200.0
2005-06-01 14:00:00,12.01,12.01,11.97,11.98,74000.0,3.7641,3.7641,3.7515,3.7547,74000.0
2005-06-01 14:10:00,11.98,11.99,11.97,11.98,91600.0,3.7547,3.7578,3.7515,3.7547,91600.0
2005-06-01 14:20:00,11.98,11.99,11.97,11.97,82400.0,3.7547,3.7578,3.7515,3.7515,82400.0
2005-06-01 14:30:00,11.97,11.97,11.95,11.97,48000.0,3.7515,3.7515,3.7453,3.7515,48000.0
2005-06-01 14:40:00,11.97,11.97,11.91,11.92,87600.0,3.7515,3.7515,3.7327,3.7359,87600.0
2005-06-01 14:50:00,11.92,11.93,11.9,11.92,67600.0,3.7359,3.739,3.7296,3.7359,67600.0
2005-06-01 15:00:00,11.92,11.93,11.91,11.93,70400.0,3.7359,3.739,3.7327,3.739,70400.0
2005-06-01 15:10:00,11.92,11.93,11.9,11.92,82800.0,3.7359,3.739,3.7296,3.7359,82800.0
2005-06-01 15:20:00,11.92,11.94,11.91,11.93,123200.0,3.7359,3.7421,3.7327,3.739,123200.0
2005-06-01 15:30:00,11.93,11.96,11.93,11.96,124000.0,3.739,3.7484,3.739,3.7484,124000.0
2005-06-01 15:40:00,11.96,11.97,11.96,11.96,59200.0,3.7484,3.7515,3.7484,3.7484,59200.0
2005-06-01 15:50:00,11.96,11.96,11.96,11.96,0.0,3.7484,3.7484,3.7484,3.7484,0.0
2005-06-02 09:30:00,11.99,12.06,11.97,12.06,316400.0,3.7578,3.7797,3.7515,3.7797,316400.0
2005-06-02 09:40:00,12.06,12.06,12.03,12.03,94000.0,3.7797,3.7797,3.7703,3.7703,94000.0
2005-06-02 09:50:00,12.03,12.06,12.02,12.05,162000.0,3.7703,3.7797,3.7672,3.7766,162000.0
2005-06-02 10:00:00,12.05,12.12,12.05,12.11,268800.0,3.7766,3.7985,3.7766,3.7954,268800.0
2005-06-02 10:10:00,12.1,12.12,12.09,12.09,154400.0,3.7923,3.7985,3.7891,3.7891,154400.0
2005-06-02 10:20:00,12.09,12.13,12.07,12.11,217600.0,3.7891,3.8017,3.7829,3.7954,217600.0
2005-06-02 10:30:00,12.11,12.11,12.08,12.08,265200.0,3.7954,3.7954,3.786,3.786,265200.0
2005-06-02 10:40:00,12.08,12.12,12.07,12.12,136000.0,3.786,3.7985,3.7829,3.7985,136000.0
2005-06-02 10:50:00,12.12,12.13,12.08,12.09,122000.0,3.7985,3.8017,3.786,3.7891,122000.0
2005-06-02 11:00:00,12.09,12.14,12.09,12.14,133600.0,3.7891,3.8048,3.7891,3.8048,133600.0
2005-06-02 11:10:00,12.14,12.14,12.12,12.12,155200.0,3.8048,3.8048,3.7985,3.7985,155200.0
2005-06-02 11:20:00,12.12,12.13,12.12,12.12,87200.0,3.7985,3.8017,3.7985,3.7985,87200.0
2005-06-02 11:30:00,12.12,12.15,12.12,12.15,126800.0,3.7985,3.8079,3.7985,3.8079,126800.0
2005-06-02 11:40:00,12.15,12.19,12.15,12.19,192000.0,3.8079,3.8205,3.8079,3.8205,192000.0
2005-06-02 11:50:00,12.18,12.19,12.15,12.18,153600.0,3.8173,3.8205,3.8079,3.8173,153600.0
2005-06-02 12:00:00,12.18,12.18,12.15,12.15,87200.0,3.8173,3.8173,3.8079,3.8079,87200.0
2005-06-02 12:10:00,12.16,12.17,12.15,12.17,104800.0,3.8111,3.8142,3.8079,3.8142,104800.0
2005-06-02 12:20:00,12.17,12.18,12.16,12.17,168400.0,3.8142,3.8173,3.8111,3.8142,168400.0
2005-06-02 12:30:00,12.17,12.17,12.13,12.13,98400.0,3.8142,3.8142,3.8017,3.8017,98400.0
2005-06-02 12:40:00,12.13,12.13,12.1,12.12,118400.0,3.8017,3.8017,3.7923,3.7985,118400.0
2005-06-02 12:50:00,12.12,12.12,12.12,12.12,30800.0,3.7985,3.7985,3.7985,3.7985,30800.0
2005-06-02 13:00:00,12.11,12.13,12.1,12.13,272800.0,3.7954,3.8017,3.7923,3.8017,272800.0
2005-06-02 13:10:00,12.13,12.15,12.13,12.14,158800.0,3.8017,3.8079,3.8017,3.8048,158800.0
2005-06-02 13:20:00,12.13,12.13,12.12,12.12,175600.0,3.8017,3.8017,3.7985,3.7985,175600.0
2005-06-02 13:30:00,12.12,12.13,12.12,12.13,59200.0,3.7985,3.8017,3.7985,3.8017,59200.0
2005-06-02 13:40:00,12.13,12.13,12.11,12.11,66800.0,3.8017,3.8017,3.7954,3.7954,66800.0
2005-06-02 13:50:00,12.12,12.13,12.11,12.12,46000.0,3.7985,3.8017,3.7954,3.7985,46000.0
2005-06-02 14:00:00,12.12,12.13,12.1,12.11,53600.0,3.7985,3.8017,3.7923,3.7954,53600.0
2005-06-02 14:10:00,12.11,12.14,12.1,12.14,111600.0,3.7954,3.8048,3.7923,3.8048,111600.0
2005-06-02 14:20:00,12.13,12.14,12.12,12.14,139200.0,3.8017,3.8048,3.7985,3.8048,139200.0
2005-06-02 14:30:00,12.14,12.14,12.1,12.1,131600.0,3.8048,3.8048,3.7923,3.7923,131600.0
2005-06-02 14:40:00,12.1,12.13,12.1,12.11,84800.0,3.7923,3.8017,3.7923,3.7954,84800.0
2005-06-02 14:50:00,12.12,12.14,12.12,12.13,109600.0,3.7985,3.8048,3.7985,3.8017,109600.0
2005-06-02 15:00:00,12.13,12.15,12.13,12.14,319200.0,3.8017,3.8079,3.8017,3.8048,319200.0
2005-06-02 15:10:00,12.14,12.14,12.13,12.13,120800.0,3.8048,3.8048,3.8017,3.8017,120800.0
2005-06-02 15:20:00,12.13,12.16,12.13,12.16,228000.0,3.8017,3.8111,3.8017,3.8111,228000.0
2005-06-02 15:30:00,12.16,12.17,12.15,12.16,165600.0,3.8111,3.8142,3.8079,3.8111,165600.0
2005-06-02 15:40:00,12.16,12.17,12.16,12.16,178400.0,3.8111,3.8142,3.8111,3.8111,178400.0
2005-06-02 15:50:00,12.16,12.16,12.14,12.15,253200.0,3.8111,3.8111,3.8048,3.8079,253200.0
2005-06-03 09:30:00,12.2,12.2,12.16,12.18,163200.0,3.8236,3.8236,3.8111,3.8173,163200.0
2005-06-03 09:40:00,12.18,12.22,12.18,12.21,102000.0,3.8173,3.8299,3.8173,3.8267,102000.0
2005-06-03 09:50:00,12.21,12.22,12.21,12.21,36400.0,3.8267,3.8299,3.8267,3.8267,36400.0
2005-06-03 10:00:00,12.2,12.21,12.16,12.18,108800.0,3.8236,3.8267,3.8111,3.8173,108800.0
2005-06-03 10:10:00,12.18,12.18,12.16,12.17,94000.0,3.8173,3.8173,3.8111,3.8142,94000.0
2005-06-03 10:20:00,12.18,12.18,12.12,12.13,81600.0,3.8173,3.8173,3.7985,3.8017,81600.0
2005-06-03 10:30:00,12.13,12.15,12.12,12.13,48400.0,3.8017,3.8079,3.7985,3.8017,48400.0
2005-06-03 10:40:00,12.14,12.17,12.13,12.16,220800.0,3.8048,3.8142,3.8017,3.8111,220800.0
2005-06-03 10:50:00,12.16,12.17,12.15,12.15,94400.0,3.8111,3.8142,3.8079,3.8079,94400.0
2005-06-03 11:00:00,12.15,12.15,12.15,12.15,140000.0,3.8079,3.8079,3.8079,3.8079,140000.0
2005-06-03 11:10:00,12.15,12.15,12.13,12.13,96400.0,3.8079,3.8079,3.8017,3.8017,96400.0
2005-06-03 11:20:00,12.13,12.13,12.09,12.1,87600.0,3.8017,3.8017,3.7891,3.7923,87600.0
2005-06-03 11:30:00,12.09,12.09,12.06,12.07,46000.0,3.7891,3.7891,3.7797,3.7829,46000.0
2005-06-03 11:40:00,12.07,12.07,12.05,12.05,46000.0,3.7829,3.7829,3.7766,3.7766,46000.0
2005-06-03 11:50:00,12.05,12.06,12.03,12.04,89600.0,3.7766,3.7797,3.7703,3.7735,89600.0
2005-06-03 12:00:00,12.03,12.03,12.0,12.01,134000.0,3.7703,3.7703,3.7609,3.7641,134000.0
2005-06-03 12:10:00,12.01,12.01,11.97,12.0,141600.0,3.7641,3.7641,3.7515,3.7609,141600.0
2005-06-03 12:20:00,11.99,12.0,11.99,12.0,100000.0,3.7578,3.7609,3.7578,3.7609,100000.0
2005-06-03 12:30:00,12.0,12.04,12.0,12.04,65600.0,3.7609,3.7735,3.7609,3.7735,65600.0
2005-06-03 12:40:00,12.03,12.03,12.0,12.0,23600.0,3.7703,3.7703,3.7609,3.7609,23600.0
2005-06-03 12:50:00,12.0,12.01,11.98,12.01,108400.0,3.7609,3.7641,3.7547,3.7641,108400.0
2005-06-03 13:00:00,12.01,12.01,11.99,12.01,71200.0,3.7641,3.7641,3.7578,3.7641,71200.0
2005-06-03 13:10:00,12.01,12.01,11.99,12.0,46800.0,3.7641,3.7641,3.7578,3.7609,46800.0
2005-06-03 13:20:00,12.0,12.02,11.99,12.0,58400.0,3.7609,3.7672,3.7578,3.7609,58400.0
2005-06-03 13:30:00,12.0,12.02,12.0,12.01,39600.0,3.7609,3.7672,3.7609,3.7641,39600.0
2005-06-03 13:40:00,12.01,12.01,12.0,12.01,48000.0,3.7641,3.7641,3.7609,3.7641,48000.0
2005-06-03 13:50:00,12.01,12.01,12.0,12.01,6800.0,3.7641,3.7641,3.7609,3.7641,6800.0
2005-06-03 14:00:00,12.01,12.01,12.0,12.01,13600.0,3.7641,3.7641,3.7609,3.7641,13600.0
2005-06-03 14:10:00,12.01,12.02,12.01,12.02,162000.0,3.7641,3.7672,3.7641,3.7672,162000.0
2005-06-03 14:20:00,12.02,12.03,12.02,12.03,59600.0,3.7672,3.7703,3.7672,3.7703,59600.0
2005-06-03 14:30:00,12.03,12.03,12.0,12.0,36800.0,3.7703,3.7703,3.7609,3.7609,36800.0
2005-06-03 14:40:00,12.01,12.01,11.97,11.97,81600.0,3.7641,3.7641,3.7515,3.7515,81600.0
2005-06-03 14:50:00,11.97,11.98,11.96,11.98,98800.0,3.7515,3.7547,3.7484,3.7547,98800.0
2005-06-03 15:00:00,11.99,12.01,11.97,12.01,197200.0,3.7578,3.7641,3.7515,3.7641,197200.0
2005-06-03 15:10:00,12.01,12.03,12.01,12.03,26400.0,3.7641,3.7703,3.7641,3.7703,26400.0
2005-06-03 15:20:00,12.03,12.04,12.01,12.03,53200.0,3.7703,3.7735,3.7641,3.7703,53200.0
2005-06-03 15:30:00,12.03,12.04,12.02,12.04,48400.0,3.7703,3.7735,3.7672,3.7735,48400.0
2005-06-03 15:40:00,12.05,12.06,12.05,12.06,80800.0,3.7766,3.7797,3.7766,3.7797,80800.0
2005-06-03 15:50:00,12.06,12.09,12.06,12.07,326400.0,3.7797,3.7891,3.7797,3.7829,326400.0
2005-06-06 09:30:00,11.85,11.94,11.85,11.94,636800.0,3.7139,3.7421,3.7139,3.7421,636800.0
2005-06-06 09:40:00,11.94,11.95,11.9,11.91,292800.0,3.7421,3.7453,3.7296,3.7327,292800.0
2005-06-06 09:50:00,11.91,11.92,11.86,11.89,176000.0,3.7327,3.7359,3.717,3.7265,176000.0
2005-06-06 10:00:00,11.9,11.91,11.86,11.86,127200.0,3.7296,3.7327,3.717,3.717,127200.0
2005-06-06 10:10:00,11.86,11.89,11.85,11.88,171600.0,3.717,3.7265,3.7139,3.7233,171600.0
2005-06-06 10:20:00,11.88,11.89,11.87,11.88,101600.0,3.7233,3.7265,3.7202,3.7233,101600.0
2005-06-06 10:30:00,11.88,11.91,11.88,11.89,297600.0,3.7233,3.7327,3.7233,3.7265,297600.0
2005-06-06 10:40:00,11.88,11.88,11.84,11.84,132800.0,3.7233,3.7233,3.7108,3.7108,132800.0
2005-06-06 10:50:00,11.84,11.84,11.78,11.8,224000.0,3.7108,3.7108,3.692,3.6982,224000.0
2005-06-06 11:00:00,11.79,11.8,11.78,11.79,166400.0,3.6951,3.6982,3.692,3.6951,166400.0
2005-06-06 11:10:00,11.79,11.79,11.72,11.73,230400.0,3.6951,3.6951,3.6732,3.6763,230400.0
2005-06-06 11:20:00,11.73,11.74,11.71,11.73,197600.0,3.6763,3.6794,3.67,3.6763,197600.0
2005-06-06 11:30:00,11.73,11.74,11.69,11.7,172400.0,3.6763,3.6794,3.6638,3.6669,172400.0
2005-06-06 11:40:00,11.7,11.7,11.64,11.67,184400.0,3.6669,3.6669,3.6481,3.6575,184400.0
2005-06-06 11:50:00,11.67,11.69,11.67,11.67,148800.0,3.6575,3.6638,3.6575,3.6575,148800.0
2005-06-06 12:00:00,11.67,11.71,11.66,11.71,155600.0,3.6575,3.67,3.6544,3.67,155600.0
2005-06-06 12:10:00,11.71,11.71,11.67,11.69,172800.0,3.67,3.67,3.6575,3.6638,172800.0
2005-06-06 12:20:00,11.69,11.71,11.68,11.69,90000.0,3.6638,3.67,3.6606,3.6638,90000.0
2005-06-06 12:30:00,11.69,11.69,11.66,11.67,121200.0,3.6638,3.6638,3.6544,3.6575,121200.0
2005-06-06 12:40:00,11.67,11.67,11.66,11.67,124800.0,3.6575,3.6575,3.6544,3.6575,124800.0
2005-06-06 12:50:00,11.68,11.69,11.66,11.69,67600.0,3.6606,3.6638,3.6544,3.6638,67600.0
2005-06-06 13:00:00,11.7,11.72,11.7,11.71,89600.0,3.6669,3.6732,3.6669,3.67,89600.0
2005-06-06 13:10:00,11.72,11.74,11.72,11.74,89200.0,3.6732,3.6794,3.6732,3.6794,89200.0
2005-06-06 13:20:00,11.74,11.74,11.72,11.73,62000.0,3.6794,3.6794,3.6732,3.6763,62000.0
2005-06-06 13:30:00,11.73,11.74,11.73,11.74,56800.0,3.6763,3.6794,3.6763,3.6794,56800.0
2005-06-06 13:40:00,11.74,11.77,11.74,11.76,118400.0,3.6794,3.6888,3.6794,3.6857,118400.0
2005-06-06 13:50:00,11.76,11.76,11.75,11.76,94800.0,3.6857,3.6857,3.6826,3.6857,94800.0
2005-06-06 14:00:00,11.76,11.78,11.75,11.78,150400.0,3.6857,3.692,3.6826,3.692,150400.0
2005-06-06 14:10:00,11.78,11.81,11.78,11.81,68000.0,3.692,3.7014,3.692,3.7014,68000.0
2005-06-06 14:20:00,11.81,11.84,11.81,11.83,70400.0,3.7014,3.7108,3.7014,3.7076,70400.0
2005-06-06 14:30:00,11.83,11.86,11.83,11.85,60400.0,3.7076,3.717,3.7076,3.7139,60400.0
2005-06-06 14:40:00,11.85,11.85,11.82,11.85,169200.0,3.7139,3.7139,3.7045,3.7139,169200.0
2005-06-06 14:50:00,11.85,11.88,11.85,11.88,94400.0,3.7139,3.7233,3.7139,3.7233,94400.0
2005-06-06 15:00:00,11.88,11.88,11.85,11.86,95600.0,3.7233,3.7233,3.7139,3.717,95600.0
2005-06-06 15:10:00,11.86,11.86,11.84,11.86,140400.0,3.717,3.717,3.7108,3.717,140400.0
2005-06-06 15:20:00,11.86,11.88,11.85,11.88,81200.0,3.717,3.7233,3.7139,3.7233,81200.0
2005-06-06 15:30:00,11.87,11.89,11.87,11.88,160000.0,3.7202,3.7265,3.7202,3.7233,160000.0
2005-06-06 15:40:00,11.88,11.91,11.88,11.9,96800.0,3.7233,3.7327,3.7233,3.7296,96800.0
2005-06-06 15:50:00,11.91,11.92,11.84,11.88,278400.0,3.7327,3.7359,3.7108,3.7233,278400.0
2005-06-07 09:30:00,11.7,11.7,11.58,11.65,451600.0,3.6669,3.6669,3.6293,3.6512,451600.0
2005-06-07 09:40:00,11.65,11.65,11.63,11.63,379600.0,3.6512,3.6512,3.645,3.645,379600.0
2005-06-07 09:50:00,11.64,11.69,11.64,11.69,604800.0,3.6481,3.6638,3.6481,3.6638,604800.0
2005-06-07 10:00:00,11.69,11.77,11.69,11.76,261200.0,3.6638,3.6888,3.6638,3.6857,261200.0
2005-06-07 10:10:00,11.76,11.81,11.76,11.77,139600.0,3.6857,3.7014,3.6857,3.6888,139600.0
2005-06-07 10:20:00,11.77,11.77,11.74,11.74,151200.0,3.6888,3.6888,3.6794,3.6794,151200.0
2005-06-07 10:30:00,11.74,11.75,11.68,11.7,180400.0,3.6794,3.6826,3.6606,3.6669,180400.0
2005-06-07 10:40:00,11.7,11.73,11.7,11.72,125600.0,3.6669,3.6763,3.6669,3.6732,125600.0
2005-06-07 10:50:00,11.73,11.73,11.69,11.7,39600.0,3.6763,3.6763,3.6638,3.6669,39600.0
2005-06-07 11:00:00,11.7,11.72,11.69,11.72,75200.0,3.6669,3.6732,3.6638,3.6732,75200.0
2005-06-07 11:10:00,11.72,11.72,11.7,11.7,58400.0,3.6732,3.6732,3.6669,3.6669,58400.0
2005-06-07 11:20:00,11.7,11.71,11.7,11.71,32400.0,3.6669,3.67,3.6669,3.67,32400.0
2005-06-07 11:30:00,11.7,11.71,11.7,11.71,40800.0,3.6669,3.67,3.6669,3.67,40800.0
2005-06-07 11:40:00,11.71,11.71,11.7,11.71,58400.0,3.67,3.67,3.6669,3.67,58400.0
2005-06-07 11:50:00,11.71,11.72,11.71,11.72,108000.0,3.67,3.6732,3.67,3.6732,108000.0
2005-06-07 12:00:00,11.72,11.76,11.72,11.76,173600.0,3.6732,3.6857,3.6732,3.6857,173600.0
2005-06-07 12:10:00,11.76,11.76,11.74,11.75,86000.0,3.6857,3.6857,3.6794,3.6826,86000.0
2005-06-07 12:20:00,11.74,11.74,11.74,11.74,53600.0,3.6794,3.6794,3.6794,3.6794,53600.0
2005-06-07 12:30:00,11.74,11.75,11.74,11.74,45200.0,3.6794,3.6826,3.6794,3.6794,45200.0
2005-06-07 12:40:00,11.74,11.75,11.74,11.75,54400.0,3.6794,3.6826,3.6794,3.6826,54400.0
2005-06-07 12:50:00,11.75,11.75,11.74,11.74,33200.0,3.6826,3.6826,3.6794,3.6794,33200.0
2005-06-07 13:00:00,11.74,11.76,11.74,11.75,50800.0,3.6794,3.6857,3.6794,3.6826,50800.0
2005-06-07 13:10:00,11.75,11.75,11.75,11.75,27200.0,3.6826,3.6826,3.6826,3.6826,27200.0
2005-06-07 13:20:00,11.75,11.75,11.74,11.74,21600.0,3.6826,3.6826,3.6794,3.6794,21600.0
2005-06-07 13:30:00,11.74,11.76,11.74,11.76,167600.0,3.6794,3.6857,3.6794,3.6857,167600.0
2005-06-07 13:40:00,11.76,11.77,11.75,11.76,64800.0,3.6857,3.6888,3.6826,3.6857,64800.0
2005-06-07 13:50:00,11.76,11.77,11.73,11.73,161200.0,3.6857,3.6888,3.6763,3.6763,161200.0
2005-06-07 14:00:00,11.73,11.73,11.7,11.71,145200.0,3.6763,3.6763,3.6669,3.67,145200.0
2005-06-07 14:10:00,11.71,11.71,11.68,11.69,137200.0,3.67,3.67,3.6606,3.6638,137200.0
2005-06-07 14:20:00,11.7,11.71,11.69,11.71,92000.0,3.6669,3.67,3.6638,3.67,92000.0
2005-06-07 14:30:00,11.71,11.71,11.7,11.71,60400.0,3.67,3.67,3.6669,3.67,60400.0
2005-06-07 14:40:00,11.7,11.71,11.68,11.69,65200.0,3.6669,3.67,3.6606,3.6638,65200.0
2005-06-07 14:50:00,11.69,11.71,11.69,11.71,88800.0,3.6638,3.67,3.6638,3.67,88800.0
2005-06-07 15:00:00,11.71,11.71,11.66,11.66,74800.0,3.67,3.67,3.6544,3.6544,74800.0
2005-06-07 15:10:00,11.67,11.67,11.63,11.64,189200.0,3.6575,3.6575,3.645,3.6481,189200.0
2005-06-07 15:20:00,11.63,11.64,11.63,11.63,114400.0,3.645,3.6481,3.645,3.645,114400.0
2005-06-07 15:30:00,11.63,11.63,11.58,11.61,336000.0,3.645,3.645,3.6293,3.6387,336000.0
2005-06-07 15:40:00,11.61,11.62,11.57,11.58,258800.0,3.6387,3.6418,3.6262,3.6293,258800.0
2005-06-07 15:50:00,11.57,11.58,11.54,11.56,477600.0,3.6262,3.6293,3.6168,3.623,477600.0
2005-06-08 09:30:00,11.63,11.7,11.63,11.7,125200.0,3.645,3.6669,3.645,3.6669,125200.0
2005-06-08 09:40:00,11.7,11.71,11.69,11.7,69200.0,3.6669,3.67,3.6638,3.6669,69200.0
2005-06-08 09:50:00,11.7,11.75,11.7,11.74,127600.0,3.6669,3.6826,3.6669,3.6794,127600.0
2005-06-08 10:00:00,11.74,11.74,11.72,11.73,37200.0,3.6794,3.6794,3.6732,3.6763,37200.0
2005-06-08 10:10:00,11.73,11.74,11.72,11.73,63600.0,3.6763,3.6794,3.6732,3.6763,63600.0
2005-06-08 10:20:00,11.73,11.74,11.7,11.72,91200.0,3.6763,3.6794,3.6669,3.6732,91200.0
2005-06-08 10:30:00,11.72,11.79,11.72,11.79,388800.0,3.6732,3.6951,3.6732,3.6951,388800.0
2005-06-08 10:40:00,11.79,11.81,11.76,11.81,166000.0,3.6951,3.7014,3.6857,3.7014,166000.0
2005-06-08 10:50:00,11.81,11.81,11.79,11.81,102400.0,3.7014,3.7014,3.6951,3.7014,102400.0
2005-06-08 11:00:00,11.8,11.81,11.79,11.79,85600.0,3.6982,3.7014,3.6951,3.6951,85600.0
2005-06-08 11:10:00,11.8,11.8,11.79,11.8,108400.0,3.6982,3.6982,3.6951,3.6982,108400.0
2005-06-08 11:20:00,11.8,11.83,11.8,11.82,158000.0,3.6982,3.7076,3.6982,3.7045,158000.0
2005-06-08 11:30:00,11.83,11.84,11.83,11.83,104400.0,3.7076,3.7108,3.7076,3.7076,104400.0
2005-06-08 11:40:00,11.83,11.84,11.82,11.83,116400.0,3.7076,3.7108,3.7045,3.7076,116400.0
2005-06-08 11:50:00,11.83,11.86,11.83,11.86,179200.0,3.7076,3.717,3.7076,3.717,179200.0
2005-06-08 12:00:00,11.86,11.86,11.84,11.85,92800.0,3.717,3.717,3.7108,3.7139,92800.0
2005-06-08 12:10:00,11.85,11.85,11.83,11.83,77200.0,3.7139,3.7139,3.7076,3.7076,77200.0
2005-06-08 12:20:00,11.83,11.84,11.8,11.81,63600.0,3.7076,3.7108,3.6982,3.7014,63600.0
2005-06-08 12:30:00,11.81,11.81,11.79,11.81,54400.0,3.7014,3.7014,3.6951,3.7014,54400.0
2005-06-08 12:40:00,11.81,11.81,11.79,11.81,49200.0,3.7014,3.7014,3.6951,3.7014,49200.0
2005-06-08 12:50:00,11.81,11.81,11.79,11.81,56000.0,3.7014,3.7014,3.6951,3.7014,56000.0
2005-06-08 13:00:00,11.81,11.83,11.81,11.82,60800.0,3.7014,3.7076,3.7014,3.7045,60800.0
2005-06-08 13:10:00,11.82,11.83,11.81,11.83,87600.0,3.7045,3.7076,3.7014,3.7076,87600.0
2005-06-08 13:20:00,11.83,11.83,11.82,11.82,75200.0,3.7076,3.7076,3.7045,3.7045,75200.0
2005-06-08 13:30:00,11.82,11.82,11.81,11.82,53600.0,3.7045,3.7045,3.7014,3.7045,53600.0
2005-06-08 13:40:00,11.82,11.82,11.8,11.81,79200.0,3.7045,3.7045,3.6982,3.7014,79200.0
2005-06-08 13:50:00,11.81,11.81,11.76,11.78,98000.0,3.7014,3.7014,3.6857,3.692,98000.0
2005-06-08 14:00:00,11.78,11.79,11.73,11.74,63600.0,3.692,3.6951,3.6763,3.6794,63600.0
2005-06-08 14:10:00,11.74,11.74,11.7,11.72,103200.0,3.6794,3.6794,3.6669,3.6732,103200.0
2005-06-08 14:20:00,11.73,11.73,11.71,11.72,98400.0,3.6763,3.6763,3.67,3.6732,98400.0
2005-06-08 14:30:00,11.71,11.71,11.67,11.69,159600.0,3.67,3.67,3.6575,3.6638,159600.0
2005-06-08 14:40:00,11.7,11.71,11.68,11.68,51200.0,3.6669,3.67,3.6606,3.6606,51200.0
2005-06-08 14:50:00,11.67,11.69,11.63,11.65,98800.0,3.6575,3.6638,3.645,3.6512,98800.0
2005-06-08 15:00:00,11.65,11.65,11.62,11.63,88000.0,3.6512,3.6512,3.6418,3.645,88000.0
2005-06-08 15:10:00,11.63,11.65,11.63,11.65,160400.0,3.645,3.6512,3.645,3.6512,160400.0
2005-06-08 15:20:00,11.65,11.66,11.65,11.65,100000.0,3.6512,3.6544,3.6512,3.6512,100000.0
2005-06-08 15:30:00,11.65,11.65,11.63,11.64,190400.0,3.6512,3.6512,3.645,3.6481,190400.0
2005-06-08 15:40:00,11.64,11.65,11.62,11.63,178400.0,3.6481,3.6512,3.6418,3.645,178400.0
2005-06-08 15:50:00,11.63,11.63,11.6,11.6,537600.0,3.645,3.645,3.6356,3.6356,537600.0
2005-06-09 09:30:00,11.44,11.47,11.41,11.47,360800.0,3.5854,3.5948,3.576,3.5948,360800.0
2005-06-09 09:40:00,11.47,11.52,11.47,11.52,430800.0,3.5948,3.6105,3.5948,3.6105,430800.0
2005-06-09 09:50:00,11.53,11.53,11.48,11.49,213600.0,3.6136,3.6136,3.598,3.6011,213600.0
2005-06-09 10:00:00,11.49,11.53,11.47,11.53,298800.0,3.6011,3.6136,3.5948,3.6136,298800.0
2005-06-09 10:10:00,11.53,11.54,11.49,11.49,264000.0,3.6136,3.6168,3.6011,3.6011,264000.0
2005-06-09 10:20:00,11.49,11.53,11.48,11.52,183200.0,3.6011,3.6136,3.598,3.6105,183200.0
2005-06-09 10:30:00,11.52,11.52,11.44,11.44,187200.0,3.6105,3.6105,3.5854,3.5854,187200.0
2005-06-09 10:40:00,11.44,11.49,11.42,11.48,116000.0,3.5854,3.6011,3.5791,3.598,116000.0
2005-06-09 10:50:00,11.48,11.55,11.48,11.55,176000.0,3.598,3.6199,3.598,3.6199,176000.0
2005-06-09 11:00:00,11.54,11.55,11.52,11.55,189600.0,3.6168,3.6199,3.6105,3.6199,189600.0
2005-06-09 11:10:00,11.54,11.55,11.5,11.5,236800.0,3.6168,3.6199,3.6042,3.6042,236800.0
2005-06-09 11:20:00,11.5,11.52,11.5,11.51,279600.0,3.6042,3.6105,3.6042,3.6074,279600.0
2005-06-09 11:30:00,11.51,11.51,11.48,11.5,268400.0,3.6074,3.6074,3.598,3.6042,268400.0
2005-06-09 11:40:00,11.51,11.56,11.51,11.56,158400.0,3.6074,3.623,3.6074,3.623,158400.0
2005-06-09 11:50:00,11.56,11.56,11.54,11.54,174400.0,3.623,3.623,3.6168,3.6168,174400.0
2005-06-09 12:00:00,11.54,11.58,11.54,11.56,103600.0,3.6168,3.6293,3.6168,3.623,103600.0
2005-06-09 12:10:00,11.56,11.56,11.53,11.55,100000.0,3.623,3.623,3.6136,3.6199,100000.0
2005-06-09 12:20:00,11.55,11.55,11.53,11.55,174800.0,3.6199,3.6199,3.6136,3.6199,174800.0
2005-06-09 12:30:00,11.55,11.55,11.53,11.54,93600.0,3.6199,3.6199,3.6136,3.6168,93600.0
2005-06-09 12:40:00,11.55,11.56,11.54,11.56,127200.0,3.6199,3.623,3.6168,3.623,127200.0
2005-06-09 12:50:00,11.56,11.58,11.55,11.58,65200.0,3.623,3.6293,3.6199,3.6293,65200.0
2005-06-09 13:00:00,11.58,11.58,11.55,11.58,70400.0,3.6293,3.6293,3.6199,3.6293,70400.0
2005-06-09 13:10:00,11.59,11.59,11.57,11.57,94000.0,3.6324,3.6324,3.6262,3.6262,94000.0
2005-06-09 13:20:00,11.57,11.59,11.55,11.59,74400.0,3.6262,3.6324,3.6199,3.6324,74400.0
2005-06-09 13:30:00,11.59,11.6,11.58,11.59,142400.0,3.6324,3.6356,3.6293,3.6324,142400.0
2005-06-09 13:40:00,11.59,11.61,11.58,11.6,81200.0,3.6324,3.6387,3.6293,3.6356,81200.0
2005-06-09 13:50:00,11.6,11.61,11.58,11.59,174800.0,3.6356,3.6387,3.6293,3.6324,174800.0
2005-06-09 14:00:00,11.58,11.6,11.58,11.6,150800.0,3.6293,3.6356,3.6293,3.6356,150800.0
2005-06-09 14:10:00,11.6,11.66,11.6,11.66,233600.0,3.6356,3.6544,3.6356,3.6544,233600.0
2005-06-09 14:20:00,11.66,11.66,11.62,11.63,142800.0,3.6544,3.6544,3.6418,3.645,142800.0
2005-06-09 14:30:00,11.63,11.67,11.63,11.67,146400.0,3.645,3.6575,3.645,3.6575,146400.0
2005-06-09 14:40:00,11.67,11.69,11.66,11.67,304000.0,3.6575,3.6638,3.6544,3.6575,304000.0
2005-06-09 14:50:00,11.68,11.69,11.67,11.68,120400.0,3.6606,3.6638,3.6575,3.6606,120400.0
2005-06-09 15:00:00,11.68,11.69,11.66,11.68,112400.0,3.6606,3.6638,3.6544,3.6606,112400.0
2005-06-09 15:10:00,11.68,11.69,11.67,11.68,154400.0,3.6606,3.6638,3.6575,3.6606,154400.0
2005-06-09 15:20:00,11.68,11.68,11.63,11.63,174400.0,3.6606,3.6606,3.645,3.645,174400.0
2005-06-09 15:30:00,11.63,11.68,11.63,11.68,180000.0,3.645,3.6606,3.645,3.6606,180000.0
2005-06-09 15:40:00,11.68,11.68,11.66,11.66,131600.0,3.6606,3.6606,3.6544,3.6544,131600.0
2005-06-09 15:50:00,11.66,11.66,11.63,11.64,238000.0,3.6544,3.6544,3.645,3.6481,238000.0
2005-06-10 09:30:00,11.72,11.79,11.71,11.79,205200.0,3.6732,3.6951,3.67,3.6951,205200.0
2005-06-10 09:40:00,11.79,11.88,11.79,11.86,297200.0,3.6951,3.7233,3.6951,3.717,297200.0
2005-06-10 09:50:00,11.87,11.88,11.85,11.88,112000.0,3.7202,3.7233,3.7139,3.7233,112000.0
2005-06-10 10:00:00,11.88,11.88,11.83,11.85,136000.0,3.7233,3.7233,3.7076,3.7139,136000.0
2005-06-10 10:10:00,11.85,11.87,11.83,11.83,115200.0,3.7139,3.7202,3.7076,3.7076,115200.0
2005-06-10 10:20:00,11.83,11.84,11.82,11.83,114400.0,3.7076,3.7108,3.7045,3.7076,114400.0
2005-06-10 10:30:00,11.82,11.84,11.81,11.84,74000.0,3.7045,3.7108,3.7014,3.7108,74000.0
2005-06-10 10:40:00,11.84,11.87,11.84,11.85,121600.0,3.7108,3.7202,3.7108,3.7139,121600.0
2005-06-10 10:50:00,11.85,11.87,11.85,11.86,24800.0,3.7139,3.7202,3.7139,3.717,24800.0
2005-06-10 11:00:00,11.86,11.88,11.86,11.86,85200.0,3.717,3.7233,3.717,3.717,85200.0
2005-06-10 11:10:00,11.86,11.86,11.82,11.82,54000.0,3.717,3.717,3.7045,3.7045,54000.0
2005-06-10 11:20:00,11.82,11.84,11.81,11.84,41200.0,3.7045,3.7108,3.7014,3.7108,41200.0
2005-06-10 11:30:00,11.85,11.86,11.84,11.86,75600.0,3.7139,3.717,3.7108,3.717,75600.0
2005-06-10 11:40:00,11.86,11.87,11.85,11.86,45600.0,3.717,3.7202,3.7139,3.717,45600.0
2005-06-10 11:50:00,11.86,11.86,11.85,11.85,20400.0,3.717,3.717,3.7139,3.7139,20400.0
2005-06-10 12:00:00,11.85,11.85,11.83,11.83,82000.0,3.7139,3.7139,3.7076,3.7076,82000.0
2005-06-10 12:10:00,11.82,11.83,11.8,11.8,39600.0,3.7045,3.7076,3.6982,3.6982,39600.0
2005-06-10 12:20:00,11.8,11.8,11.79,11.79,44400.0,3.6982,3.6982,3.6951,3.6951,44400.0
2005-06-10 12:30:00,11.8,11.8,11.79,11.8,47200.0,3.6982,3.6982,3.6951,3.6982,47200.0
2005-06-10 12:40:00,11.8,11.81,11.79,11.81,31600.0,3.6982,3.7014,3.6951,3.7014,31600.0
2005-06-10 12:50:00,11.81,11.82,11.81,11.82,33200.0,3.7014,3.7045,3.7014,3.7045,33200.0
2005-06-10 13:00:00,11.82,11.83,11.8,11.81,51200.0,3.7045,3.7076,3.6982,3.7014,51200.0
2005-06-10 13:10:00,11.81,11.82,11.8,11.81,55600.0,3.7014,3.7045,3.6982,3.7014,55600.0
2005-06-10 13:20:00,11.81,11.83,11.8,11.81,24400.0,3.7014,3.7076,3.6982,3.7014,24400.0
2005-06-10 13:30:00,11.81,11.84,11.81,11.84,30800.0,3.7014,3.7108,3.7014,3.7108,30800.0
2005-06-10 13:40:00,11.84,11.84,11.83,11.84,46800.0,3.7108,3.7108,3.7076,3.7108,46800.0
2005-06-10 13:50:00,11.84,11.84,11.83,11.83,46000.0,3.7108,3.7108,3.7076,3.7076,46000.0
2005-06-10 14:00:00,11.83,11.83,11.82,11.82,114400.0,3.7076,3.7076,3.7045,3.7045,114400.0
2005-06-10 14:10:00,11.82,11.82,11.81,11.81,22000.0,3.7045,3.7045,3.7014,3.7014,22000.0
2005-06-10 14:20:00,11.81,11.83,11.81,11.81,26400.0,3.7014,3.7076,3.7014,3.7014,26400.0
2005-06-10 14:30:00,11.81,11.81,11.79,11.79,27600.0,3.7014,3.7014,3.6951,3.6951,27600.0
2005-06-10 14:40:00,11.79,11.79,11.74,11.74,96800.0,3.6951,3.6951,3.6794,3.6794,96800.0
2005-06-10 14:50:00,11.74,11.78,11.73,11.78,38000.0,3.6794,3.692,3.6763,3.692,38000.0
2005-06-10 15:00:00,11.79,11.83,11.79,11.81,82800.0,3.6951,3.7076,3.6951,3.7014,82800.0
2005-06-10 15:10:00,11.81,11.85,11.81,11.84,103200.0,3.7014,3.7139,3.7014,3.7108,103200.0
2005-06-10 15:20:00,11.84,11.86,11.83,11.85,116400.0,3.7108,3.717,3.7076,3.7139,116400.0
2005-06-10 15:30:00,11.85,11.85,11.83,11.84,92000.0,3.7139,3.7139,3.7076,3.7108,92000.0
2005-06-10 15:40:00,11.84,11.84,11.81,11.81,104800.0,3.7108,3.7108,3.7014,3.7014,104800.0
2005-06-10 15:50:00,11.81,11.82,11.81,11.81,127600.0,3.7014,3.7045,3.7014,3.7014,127600.0
2005-06-13 09:30:00,11.88,11.89,11.85,11.85,150800.0,3.7233,3.7265,3.7139,3.7139,150800.0
2005-06-13 09:40:00,11.85,11.85,11.8,11.85,104000.0,3.7139,3.7139,3.6982,3.7139,104000.0
2005-06-13 09:50:00,11.84,11.84,11.82,11.83,30800.0,3.7108,3.7108,3.7045,3.7076,30800.0
2005-06-13 10:00:00,11.82,11.82,11.77,11.79,80000.0,3.7045,3.7045,3.6888,3.6951,80000.0
2005-06-13 10:10:00,11.8,11.85,11.79,11.85,76400.0,3.6982,3.7139,3.6951,3.7139,76400.0
2005-06-13 10:20:00,11.86,11.88,11.85,11.86,140800.0,3.717,3.7233,3.7139,3.717,140800.0
2005-06-13 10:30:00,11.86,11.88,11.86,11.88,96800.0,3.717,3.7233,3.717,3.7233,96800.0
2005-06-13 10:40:00,11.88,11.88,11.86,11.87,37600.0,3.7233,3.7233,3.717,3.7202,37600.0
2005-06-13 10:50:00,11.86,11.9,11.86,11.9,75200.0,3.717,3.7296,3.717,3.7296,75200.0
2005-06-13 11:00:00,11.9,11.9,11.9,11.9,31600.0,3.7296,3.7296,3.7296,3.7296,31600.0
2005-06-13 11:10:00,11.9,11.91,11.86,11.86,44000.0,3.7296,3.7327,3.717,3.717,44000.0
2005-06-13 11:20:00,11.86,11.88,11.86,11.88,18800.0,3.717,3.7233,3.717,3.7233,18800.0
2005-06-13 11:30:00,11.88,11.88,11.86,11.86,14800.0,3.7233,3.7233,3.717,3.717,14800.0
2005-06-13 11:40:00,11.86,11.86,11.83,11.85,28400.0,3.717,3.717,3.7076,3.7139,28400.0
2005-06-13 11:50:00,11.85,11.86,11.84,11.86,8000.0,3.7139,3.717,3.7108,3.717,8000.0
2005-06-13 12:00:00,11.85,11.87,11.85,11.87,21200.0,3.7139,3.7202,3.7139,3.7202,21200.0
2005-06-13 12:10:00,11.87,11.87,11.85,11.85,20400.0,3.7202,3.7202,3.7139,3.7139,20400.0
2005-06-13 12:20:00,11.85,11.87,11.85,11.86,24800.0,3.7139,3.7202,3.7139,3.717,24800.0
2005-06-13 12:30:00,11.86,11.87,11.86,11.87,11200.0,3.717,3.7202,3.717,3.7202,11200.0
2005-06-13 12:40:00,11.86,11.87,11.85,11.87,32400.0,3.717,3.7202,3.7139,3.7202,32400.0
2005-06-13 12:50:00,11.87,11.87,11.86,11.86,13200.0,3.7202,3.7202,3.717,3.717,13200.0
2005-06-13 13:00:00,11.86,11.88,11.86,11.86,69200.0,3.717,3.7233,3.717,3.717,69200.0
2005-06-13 13:10:00,11.86,11.87,11.86,11.87,20400.0,3.717,3.7202,3.717,3.7202,20400.0
2005-06-13 13:20:00,11.86,11.87,11.86,11.87,31200.0,3.717,3.7202,3.717,3.7202,31200.0
2005-06-13 13:30:00,11.87,11.87,11.85,11.86,84400.0,3.7202,3.7202,3.7139,3.717,84400.0
2005-06-13 13:40:00,11.86,11.87,11.85,11.87,46000.0,3.717,3.7202,3.7139,3.7202,46000.0
2005-06-13 13:50:00,11.87,11.87,11.83,11.86,68400.0,3.7202,3.7202,3.7076,3.717,68400.0
2005-06-13 14:00:00,11.85,11.87,11.82,11.87,75200.0,3.7139,3.7202,3.7045,3.7202,75200.0
2005-06-13 14:10:00,11.87,11.87,11.85,11.86,75600.0,3.7202,3.7202,3.7139,3.717,75600.0
2005-06-13 14:20:00,11.86,11.87,11.84,11.86,63600.0,3.717,3.7202,3.7108,3.717,63600.0
2005-06-13 14:30:00,11.86,11.87,11.84,11.86,75200.0,3.717,3.7202,3.7108,3.717,75200.0
2005-06-13 14:40:00,11.86,11.87,11.85,11.86,54000.0,3.717,3.7202,3.7139,3.717,54000.0
2005-06-13 14:50:00,11.86,11.88,11.85,11.88,74800.0,3.717,3.7233,3.7139,3.7233,74800.0
2005-06-13 15:00:00,11.88,11.88,11.86,11.87,49600.0,3.7233,3.7233,3.717,3.7202,49600.0
2005-06-13 15:10:00,11.87,11.87,11.81,11.82,30400.0,3.7202,3.7202,3.7014,3.7045,30400.0
2005-06-13 15:20:00,11.82,11.84,11.81,11.84,46000.0,3.7045,3.7108,3.7014,3.7108,46000.0
2005-06-13 15:30:00,11.83,11.83,11.81,11.81,76000.0,3.7076,3.7076,3.7014,3.7014,76000.0
2005-06-13 15:40:00,11.81,11.84,11.81,11.84,180000.0,3.7014,3.7108,3.7014,3.7108,180000.0
2005-06-13 15:50:00,11.84,11.85,11.83,11.85,214000.0,3.7108,3.7139,3.7076,3.7139,214000.0
2005-06-14 09:30:00,11.94,11.95,11.9,11.95,529600.0,3.7421,3.7453,3.7296,3.7453,529600.0
2005-06-14 09:40:00,11.95,11.97,11.93,11.95,224000.0,3.7453,3.7515,3.739,3.7453,224000.0
2005-06-14 09:50:00,11.95,11.99,11.95,11.97,236000.0,3.7453,3.7578,3.7453,3.7515,236000.0
2005-06-14 10:00:00,11.97,12.0,11.95,12.0,222400.0,3.7515,3.7609,3.7453,3.7609,222400.0
2005-06-14 10:10:00,12.0,12.03,12.0,12.03,237600.0,3.7609,3.7703,3.7609,3.7703,237600.0
2005-06-14 10:20:00,12.03,12.03,11.99,12.0,271600.0,3.7703,3.7703,3.7578,3.7609,271600.0
2005-06-14 10:30:00,11.99,12.0,11.99,12.0,80000.0,3.7578,3.7609,3.7578,3.7609,80000.0
2005-06-14 10:40:00,12.0,12.0,11.99,11.99,178000.0,3.7609,3.7609,3.7578,3.7578,178000.0
2005-06-14 10:50:00,11.99,12.01,11.99,11.99,342000.0,3.7578,3.7641,3.7578,3.7578,342000.0
2005-06-14 11:00:00,11.99,12.0,11.98,12.0,385200.0,3.7578,3.7609,3.7547,3.7609,385200.0
2005-06-14 11:10:00,12.0,12.01,11.97,11.98,400000.0,3.7609,3.7641,3.7515,3.7547,400000.0
2005-06-14 11:20:00,11.98,11.98,11.9,11.9,252000.0,3.7547,3.7547,3.7296,3.7296,252000.0
2005-06-14 11:30:00,11.9,11.94,11.9,11.93,513200.0,3.7296,3.7421,3.7296,3.739,513200.0
2005-06-14 11:40:00,11.93,11.93,11.88,11.89,292000.0,3.739,3.739,3.7233,3.7265,292000.0
2005-06-14 11:50:00,11.88,11.9,11.87,11.88,115200.0,3.7233,3.7296,3.7202,3.7233,115200.0
2005-06-14 12:00:00,11.88,11.88,11.85,11.86,246000.0,3.7233,3.7233,3.7139,3.717,246000.0
2005-06-14 12:10:00,11.86,11.91,11.85,11.9,208400.0,3.717,3.7327,3.7139,3.7296,208400.0
2005-06-14 12:20:00,11.9,11.93,11.89,11.93,228400.0,3.7296,3.739,3.7265,3.739,228400.0
2005-06-14 12:30:00,11.93,11.93,11.9,11.9,81600.0,3.739,3.739,3.7296,3.7296,81600.0
2005-06-14 12:40:00,11.91,11.91,11.9,11.9,88800.0,3.7327,3.7327,3.7296,3.7296,88800.0
2005-06-14 12:50:00,11.9,11.91,11.88,11.88,87200.0,3.7296,3.7327,3.7233,3.7233,87200.0
2005-06-14 13:00:00,11.88,11.9,11.88,11.89,88400.0,3.7233,3.7296,3.7233,3.7265,88400.0
2005-06-14 13:10:00,11.89,11.89,11.85,11.88,173200.0,3.7265,3.7265,3.7139,3.7233,173200.0
2005-06-14 13:20:00,11.88,11.89,11.83,11.88,362000.0,3.7233,3.7265,3.7076,3.7233,362000.0
2005-06-14 13:30:00,11.88,11.9,11.86,11.9,51600.0,3.7233,3.7296,3.717,3.7296,51600.0
2005-06-14 13:40:00,11.9,11.93,11.9,11.92,151600.0,3.7296,3.739,3.7296,3.7359,151600.0
2005-06-14 13:50:00,11.92,11.95,11.9,11.94,212000.0,3.7359,3.7453,3.7296,3.7421,212000.0
2005-06-14 14:00:00,11.95,11.95,11.92,11.93,131600.0,3.7453,3.7453,3.7359,3.739,131600.0
2005-06-14 14:10:00,11.92,11.98,11.9,11.96,328400.0,3.7359,3.7547,3.7296,3.7484,328400.0
2005-06-14 14:20:00,11.96,11.96,11.94,11.95,170000.0,3.7484,3.7484,3.7421,3.7453,170000.0
2005-06-14 14:30:00,11.95,12.05,11.95,12.05,291200.0,3.7453,3.7766,3.7453,3.7766,291200.0
2005-06-14 14:40:00,12.05,12.08,12.04,12.06,482000.0,3.7766,3.786,3.7735,3.7797,482000.0
2005-06-14 14:50:00,12.06,12.07,12.02,12.04,602800.0,3.7797,3.7829,3.7672,3.7735,602800.0
2005-06-14 15:00:00,12.04,12.05,12.03,12.05,727200.0,3.7735,3.7766,3.7703,3.7766,727200.0
2005-06-14 15:10:00,12.04,12.16,12.04,12.14,784400.0,3.7735,3.8111,3.7735,3.8048,784400.0
2005-06-14 15:20:00,12.14,12.14,12.12,12.13,267600.0,3.8048,3.8048,3.7985,3.8017,267600.0
2005-06-14 15:30:00,12.12,12.13,12.08,12.11,338400.0,3.7985,3.8017,3.786,3.7954,338400.0
2005-06-14 15:40:00,12.11,12.12,12.07,12.09,238000.0,3.7954,3.7985,3.7829,3.7891,238000.0
2005-06-14 15:50:00,12.08,12.1,12.04,12.06,444800.0,3.786,3.7923,3.7735,3.7797,444800.0
2005-06-15 09:30:00,12.05,12.06,11.97,12.06,281200.0,3.7766,3.7797,3.7515,3.7797,281200.0
2005-06-15 09:40:00,12.06,12.1,12.05,12.07,235200.0,3.7797,3.7923,3.7766,3.7829,235200.0
2005-06-15 09:50:00,12.06,12.08,12.03,12.03,126000.0,3.7797,3.786,3.7703,3.7703,126000.0
2005-06-15 10:00:00,12.01,12.04,12.01,12.04,140800.0,3.7641,3.7735,3.7641,3.7735,140800.0
2005-06-15 10:10:00,12.04,12.04,12.01,12.03,200800.0,3.7735,3.7735,3.7641,3.7703,200800.0
2005-06-15 10:20:00,12.03,12.04,12.01,12.03,139200.0,3.7703,3.7735,3.7641,3.7703,139200.0
2005-06-15 10:30:00,12.03,12.06,12.01,12.01,216000.0,3.7703,3.7797,3.7641,3.7641,216000.0
2005-06-15 10:40:00,12.01,12.04,12.01,12.04,208800.0,3.7641,3.7735,3.7641,3.7735,208800.0
2005-06-15 10:50:00,12.03,12.04,12.02,12.04,110800.0,3.7703,3.7735,3.7672,3.7735,110800.0
2005-06-15 11:00:00,12.04,12.1,12.03,12.09,143600.0,3.7735,3.7923,3.7703,3.7891,143600.0
2005-06-15 11:10:00,12.09,12.11,12.08,12.11,167200.0,3.7891,3.7954,3.786,3.7954,167200.0
2005-06-15 11:20:00,12.11,12.15,12.11,12.14,222000.0,3.7954,3.8079,3.7954,3.8048,222000.0
2005-06-15 11:30:00,12.14,12.16,12.13,12.14,268000.0,3.8048,3.8111,3.8017,3.8048,268000.0
2005-06-15 11:40:00,12.14,12.14,12.1,12.1,62800.0,3.8048,3.8048,3.7923,3.7923,62800.0
2005-06-15 11:50:00,12.1,12.13,12.1,12.13,53200.0,3.7923,3.8017,3.7923,3.8017,53200.0
2005-06-15 12:00:00,12.13,12.15,12.12,12.14,66000.0,3.8017,3.8079,3.7985,3.8048,66000.0
2005-06-15 12:10:00,12.14,12.17,12.13,12.13,59200.0,3.8048,3.8142,3.8017,3.8017,59200.0
2005-06-15 12:20:00,12.12,12.13,12.11,12.12,72800.0,3.7985,3.8017,3.7954,3.7985,72800.0
2005-06-15 12:30:00,12.12,12.15,12.12,12.15,394800.0,3.7985,3.8079,3.7985,3.8079,394800.0
2005-06-15 12:40:00,12.15,12.15,12.14,12.15,213600.0,3.8079,3.8079,3.8048,3.8079,213600.0
2005-06-15 12:50:00,12.15,12.16,12.14,12.15,125600.0,3.8079,3.8111,3.8048,3.8079,125600.0
2005-06-15 13:00:00,12.15,12.15,12.14,12.14,68800.0,3.8079,3.8079,3.8048,3.8048,68800.0
2005-06-15 13:10:00,12.14,12.15,12.13,12.14,52800.0,3.8048,3.8079,3.8017,3.8048,52800.0
2005-06-15 13:20:00,12.15,12.15,12.13,12.13,63600.0,3.8079,3.8079,3.8017,3.8017,63600.0
2005-06-15 13:30:00,12.13,12.13,12.1,12.11,95200.0,3.8017,3.8017,3.7923,3.7954,95200.0
2005-06-15 13:40:00,12.1,12.1,12.08,12.09,83200.0,3.7923,3.7923,3.786,3.7891,83200.0
2005-06-15 13:50:00,12.09,12.11,12.09,12.11,104800.0,3.7891,3.7954,3.7891,3.7954,104800.0
2005-06-15 14:00:00,12.1,12.11,12.1,12.11,84800.0,3.7923,3.7954,3.7923,3.7954,84800.0
2005-06-15 14:10:00,12.11,12.13,12.1,12.13,109200.0,3.7954,3.8017,3.7923,3.8017,109200.0
2005-06-15 14:20:00,12.13,12.13,12.1,12.11,242800.0,3.8017,3.8017,3.7923,3.7954,242800.0
2005-06-15 14:30:00,12.1,12.12,12.1,12.12,113200.0,3.7923,3.7985,3.7923,3.7985,113200.0
2005-06-15 14:40:00,12.12,12.13,12.12,12.13,220000.0,3.7985,3.8017,3.7985,3.8017,220000.0
2005-06-15 14:50:00,12.12,12.14,12.12,12.13,151600.0,3.7985,3.8048,3.7985,3.8017,151600.0
2005-06-15 15:00:00,12.13,12.13,12.1,12.11,122800.0,3.8017,3.8017,3.7923,3.7954,122800.0
2005-06-15 15:10:00,12.11,12.11,12.09,12.1,218400.0,3.7954,3.7954,3.7891,3.7923,218400.0
2005-06-15 15:20:00,12.1,12.13,12.09,12.13,483200.0,3.7923,3.8017,3.7891,3.8017,483200.0
2005-06-15 15:30:00,12.13,12.16,12.13,12.16,389600.0,3.8017,3.8111,3.8017,3.8111,389600.0
2005-06-15 15:40:00,12.16,12.16,12.13,12.15,213600.0,3.8111,3.8111,3.8017,3.8079,213600.0
2005-06-15 15:50:00,12.13,12.14,12.1,12.11,674000.0,3.8017,3.8048,3.7923,3.7954,674000.0
2005-06-16 09:30:00,12.13,12.18,12.11,12.18,415200.0,3.8017,3.8173,3.7954,3.8173,415200.0
2005-06-16 09:40:00,12.18,12.21,12.18,12.2,311600.0,3.8173,3.8267,3.8173,3.8236,311600.0
2005-06-16 09:50:00,12.19,12.2,12.17,12.2,111200.0,3.8205,3.8236,3.8142,3.8236,111200.0
2005-06-16 10:00:00,12.2,12.22,12.2,12.22,116800.0,3.8236,3.8299,3.8236,3.8299,116800.0
2005-06-16 10:10:00,12.21,12.22,12.19,12.2,141200.0,3.8267,3.8299,3.8205,3.8236,141200.0
2005-06-16 10:20:00,12.2,12.2,12.1,12.11,224000.0,3.8236,3.8236,3.7923,3.7954,224000.0
2005-06-16 10:30:00,12.11,12.15,12.11,12.15,218800.0,3.7954,3.8079,3.7954,3.8079,218800.0
2005-06-16 10:40:00,12.15,12.18,12.15,12.16,308400.0,3.8079,3.8173,3.8079,3.8111,308400.0
2005-06-16 10:50:00,12.16,12.21,12.16,12.2,163200.0,3.8111,3.8267,3.8111,3.8236,163200.0
2005-06-16 11:00:00,12.2,12.22,12.19,12.19,140400.0,3.8236,3.8299,3.8205,3.8205,140400.0
2005-06-16 11:10:00,12.2,12.21,12.19,12.19,83600.0,3.8236,3.8267,3.8205,3.8205,83600.0
2005-06-16 11:20:00,12.19,12.24,12.18,12.24,269600.0,3.8205,3.8361,3.8173,3.8361,269600.0
2005-06-16 11:30:00,12.24,12.28,12.24,12.27,410400.0,3.8361,3.8487,3.8361,3.8455,410400.0
2005-06-16 11:40:00,12.28,12.38,12.27,12.38,368800.0,3.8487,3.88,3.8455,3.88,368800.0
2005-06-16 11:50:00,12.38,12.39,12.34,12.34,288000.0,3.88,3.8832,3.8675,3.8675,288000.0
2005-06-16 12:00:00,12.34,12.36,12.33,12.36,110800.0,3.8675,3.8738,3.8644,3.8738,110800.0
2005-06-16 12:10:00,12.35,12.36,12.31,12.35,124800.0,3.8706,3.8738,3.8581,3.8706,124800.0
2005-06-16 12:20:00,12.33,12.33,12.32,12.33,50800.0,3.8644,3.8644,3.8612,3.8644,50800.0
2005-06-16 12:30:00,12.33,12.36,12.32,12.36,93200.0,3.8644,3.8738,3.8612,3.8738,93200.0
2005-06-16 12:40:00,12.36,12.36,12.34,12.36,18400.0,3.8738,3.8738,3.8675,3.8738,18400.0
2005-06-16 12:50:00,12.36,12.38,12.36,12.37,125200.0,3.8738,3.88,3.8738,3.8769,125200.0
2005-06-16 13:00:00,12.37,12.4,12.37,12.39,69200.0,3.8769,3.8863,3.8769,3.8832,69200.0
2005-06-16 13:10:00,12.39,12.4,12.38,12.39,204800.0,3.8832,3.8863,3.88,3.8832,204800.0
2005-06-16 13:20:00,12.4,12.4,12.37,12.4,76800.0,3.8863,3.8863,3.8769,3.8863,76800.0
2005-06-16 13:30:00,12.38,12.4,12.37,12.4,131600.0,3.88,3.8863,3.8769,3.8863,131600.0
2005-06-16 13:40:00,12.4,12.42,12.38,12.38,53600.0,3.8863,3.8926,3.88,3.88,53600.0
2005-06-16 13:50:00,12.38,12.38,12.35,12.35,44400.0,3.88,3.88,3.8706,3.8706,44400.0
2005-06-16 14:00:00,12.35,12.35,12.34,12.35,144800.0,3.8706,3.8706,3.8675,3.8706,144800.0
2005-06-16 14:10:00,12.35,12.36,12.34,12.34,74000.0,3.8706,3.8738,3.8675,3.8675,74000.0
2005-06-16 14:20:00,12.35,12.36,12.34,12.35,88800.0,3.8706,3.8738,3.8675,3.8706,88800.0
2005-06-16 14:30:00,12.36,12.38,12.35,12.38,60400.0,3.8738,3.88,3.8706,3.88,60400.0
2005-06-16 14:40:00,12.39,12.43,12.38,12.41,40400.0,3.8832,3.8957,3.88,3.8894,40400.0
2005-06-16 14:50:00,12.42,12.43,12.41,12.41,36800.0,3.8926,3.8957,3.8894,3.8894,36800.0
2005-06-16 15:00:00,12.42,12.42,12.39,12.39,78000.0,3.8926,3.8926,3.8832,3.8832,78000.0
2005-06-16 15:10:00,12.4,12.42,12.4,12.4,264000.0,3.8863,3.8926,3.8863,3.8863,264000.0
2005-06-16 15:20:00,12.42,12.42,12.42,12.42,89600.0,3.8926,3.8926,3.8926,3.8926,89600.0
2005-06-16 15:30:00,12.41,12.42,12.39,12.39,217600.0,3.8894,3.8926,3.8832,3.8832,217600.0
2005-06-16 15:40:00,12.39,12.41,12.39,12.41,176400.0,3.8832,3.8894,3.8832,3.8894,176400.0
2005-06-16 15:50:00,12.41,12.42,12.39,12.41,197200.0,3.8894,3.8926,3.8832,3.8894,197200.0
2005-06-17 09:30:00,12.51,12.69,12.51,12.66,466000.0,3.9208,3.9772,3.9208,3.9678,466000.0
2005-06-17 09:40:00,12.67,12.67,12.6,12.64,447600.0,3.9709,3.9709,3.949,3.9615,447600.0
2005-06-17 09:50:00,12.64,12.68,12.61,12.64,343200.0,3.9615,3.974,3.9521,3.9615,343200.0
2005-06-17 10:00:00,12.64,12.65,12.63,12.63,180000.0,3.9615,3.9646,3.9584,3.9584,180000.0
2005-06-17 10:10:00,12.63,12.63,12.6,12.6,258400.0,3.9584,3.9584,3.949,3.949,258400.0
2005-06-17 10:20:00,12.6,12.6,12.56,12.58,1154800.0,3.949,3.949,3.9364,3.9427,1154800.0
2005-06-17 10:30:00,12.58,12.63,12.57,12.63,439200.0,3.9427,3.9584,3.9396,3.9584,439200.0
2005-06-17 10:40:00,12.62,12.63,12.62,12.63,92000.0,3.9552,3.9584,3.9552,3.9584,92000.0
2005-06-17 10:50:00,12.62,12.63,12.6,12.61,174800.0,3.9552,3.9584,3.949,3.9521,174800.0
2005-06-17 11:00:00,12.61,12.62,12.6,12.6,52800.0,3.9521,3.9552,3.949,3.949,52800.0
2005-06-17 11:10:00,12.61,12.61,12.59,12.6,71200.0,3.9521,3.9521,3.9458,3.949,71200.0
2005-06-17 11:20:00,12.6,12.62,12.6,12.61,59200.0,3.949,3.9552,3.949,3.9521,59200.0
2005-06-17 11:30:00,12.62,12.65,12.61,12.64,121600.0,3.9552,3.9646,3.9521,3.9615,121600.0
2005-06-17 11:40:00,12.64,12.64,12.62,12.62,118400.0,3.9615,3.9615,3.9552,3.9552,118400.0
2005-06-17 11:50:00,12.62,12.63,12.61,12.63,93200.0,3.9552,3.9584,3.9521,3.9584,93200.0
2005-06-17 12:00:00,12.62,12.64,12.61,12.63,99600.0,3.9552,3.9615,3.9521,3.9584,99600.0
2005-06-17 12:10:00,12.62,12.63,12.62,12.63,120000.0,3.9552,3.9584,3.9552,3.9584,120000.0
2005-06-17 12:20:00,12.63,12.65,12.63,12.64,104800.0,3.9584,3.9646,3.9584,3.9615,104800.0
2005-06-17 12:30:00,12.64,12.68,12.63,12.65,113600.0,3.9615,3.974,3.9584,3.9646,113600.0
2005-06-17 12:40:00,12.65,12.68,12.65,12.66,162400.0,3.9646,3.974,3.9646,3.9678,162400.0
2005-06-17 12:50:00,12.66,12.67,12.65,12.65,47600.0,3.9678,3.9709,3.9646,3.9646,47600.0
2005-06-17 13:00:00,12.65,12.67,12.65,12.65,72000.0,3.9646,3.9709,3.9646,3.9646,72000.0
2005-06-17 13:10:00,12.65,12.69,12.65,12.69,89600.0,3.9646,3.9772,3.9646,3.9772,89600.0
2005-06-17 13:20:00,12.69,12.69,12.67,12.68,166800.0,3.9772,3.9772,3.9709,3.974,166800.0
2005-06-17 13:30:00,12.68,12.7,12.67,12.7,138000.0,3.974,3.9803,3.9709,3.9803,138000.0
2005-06-17 13:40:00,12.7,12.7,12.68,12.68,172800.0,3.9803,3.9803,3.974,3.974,172800.0
2005-06-17 13:50:00,12.69,12.69,12.68,12.68,21600.0,3.9772,3.9772,3.974,3.974,21600.0
2005-06-17 14:00:00,12.68,12.71,12.68,12.7,110400.0,3.974,3.9834,3.974,3.9803,110400.0
2005-06-17 14:10:00,12.7,12.74,12.7,12.74,98000.0,3.9803,3.9928,3.9803,3.9928,98000.0
2005-06-17 14:20:00,12.74,12.74,12.72,12.72,207600.0,3.9928,3.9928,3.9866,3.9866,207600.0
2005-06-17 14:30:00,12.73,12.76,12.72,12.74,223200.0,3.9897,3.9991,3.9866,3.9928,223200.0
2005-06-17 14:40:00,12.74,12.75,12.74,12.74,142800.0,3.9928,3.996,3.9928,3.9928,142800.0
2005-06-17 14:50:00,12.74,12.75,12.65,12.74,119600.0,3.9928,3.996,3.9646,3.9928,119600.0
2005-06-17 15:00:00,12.74,12.79,12.74,12.78,75200.0,3.9928,4.0085,3.9928,4.0054,75200.0
2005-06-17 15:10:00,12.79,12.81,12.78,12.81,174800.0,4.0085,4.0148,4.0054,4.0148,174800.0
2005-06-17 15:20:00,12.81,12.82,12.76,12.77,276400.0,4.0148,4.0179,3.9991,4.0023,276400.0
2005-06-17 15:30:00,12.76,12.78,12.76,12.76,88000.0,3.9991,4.0054,3.9991,3.9991,88000.0
2005-06-17 15:40:00,12.76,12.81,12.76,12.8,251600.0,3.9991,4.0148,3.9991,4.0117,251600.0
2005-06-17 15:50:00,12.8,12.8,12.74,12.76,279600.0,4.0117,4.0117,3.9928,3.9991,279600.0
2005-06-20 09:30:00,12.91,12.93,12.8,12.8,276000.0,4.0461,4.0524,4.0117,4.0117,276000.0
2005-06-20 09:40:00,12.83,12.92,12.78,12.88,210800.0,4.0211,4.0493,4.0054,4.0367,210800.0
2005-06-20 09:50:00,12.88,12.89,12.85,12.89,163600.0,4.0367,4.0399,4.0273,4.0399,163600.0
2005-06-20 10:00:00,12.89,12.89,12.85,12.86,260400.0,4.0399,4.0399,4.0273,4.0305,260400.0
2005-06-20 10:10:00,12.86,12.89,12.86,12.89,168400.0,4.0305,4.0399,4.0305,4.0399,168400.0
2005-06-20 10:20:00,12.89,12.89,12.88,12.88,132800.0,4.0399,4.0399,4.0367,4.0367,132800.0
2005-06-20 10:30:00,12.88,12.94,12.88,12.94,288800.0,4.0367,4.0555,4.0367,4.0555,288800.0
2005-06-20 10:40:00,12.94,12.97,12.91,12.92,150400.0,4.0555,4.0649,4.0461,4.0493,150400.0
2005-06-20 10:50:00,12.93,12.94,12.9,12.94,123200.0,4.0524,4.0555,4.043,4.0555,123200.0
2005-06-20 11:00:00,12.91,12.94,12.9,12.93,314800.0,4.0461,4.0555,4.043,4.0524,314800.0
2005-06-20 11:10:00,12.93,12.93,12.9,12.9,245200.0,4.0524,4.0524,4.043,4.043,245200.0
2005-06-20 11:20:00,12.91,12.91,12.88,12.9,161600.0,4.0461,4.0461,4.0367,4.043,161600.0
2005-06-20 11:30:00,12.9,12.91,12.88,12.9,188400.0,4.043,4.0461,4.0367,4.043,188400.0
2005-06-20 11:40:00,12.89,12.9,12.86,12.88,113600.0,4.0399,4.043,4.0305,4.0367,113600.0
2005-06-20 11:50:00,12.87,12.88,12.85,12.86,157600.0,4.0336,4.0367,4.0273,4.0305,157600.0
2005-06-20 12:00:00,12.86,12.9,12.86,12.88,82400.0,4.0305,4.043,4.0305,4.0367,82400.0
2005-06-20 12:10:00,12.89,12.93,12.88,12.91,131600.0,4.0399,4.0524,4.0367,4.0461,131600.0
2005-06-20 12:20:00,12.91,12.92,12.9,12.91,70000.0,4.0461,4.0493,4.043,4.0461,70000.0
2005-06-20 12:30:00,12.91,12.92,12.9,12.91,54800.0,4.0461,4.0493,4.043,4.0461,54800.0
2005-06-20 12:40:00,12.92,12.93,12.9,12.92,111200.0,4.0493,4.0524,4.043,4.0493,111200.0
2005-06-20 12:50:00,12.93,12.93,12.9,12.93,97200.0,4.0524,4.0524,4.043,4.0524,97200.0
2005-06-20 13:00:00,12.93,12.95,12.92,12.95,73200.0,4.0524,4.0587,4.0493,4.0587,73200.0
2005-06-20 13:10:00,12.95,12.97,12.95,12.97,93600.0,4.0587,4.0649,4.0587,4.0649,93600.0
2005-06-20 13:20:00,12.97,12.98,12.94,12.98,107200.0,4.0649,4.0681,4.0555,4.0681,107200.0
2005-06-20 13:30:00,12.98,12.99,12.96,12.98,76000.0,4.0681,4.0712,4.0618,4.0681,76000.0
2005-06-20 13:40:00,12.98,13.03,12.97,13.02,199200.0,4.0681,4.0837,4.0649,4.0806,199200.0
2005-06-20 13:50:00,13.02,13.02,13.0,13.0,97200.0,4.0806,4.0806,4.0743,4.0743,97200.0
2005-06-20 14:00:00,12.99,13.02,12.99,13.01,153200.0,4.0712,4.0806,4.0712,4.0775,153200.0
2005-06-20 14:10:00,13.01,13.02,12.98,12.98,160400.0,4.0775,4.0806,4.0681,4.0681,160400.0
2005-06-20 14:20:00,12.98,12.99,12.97,12.97,130400.0,4.0681,4.0712,4.0649,4.0649,130400.0
2005-06-20 14:30:00,12.97,13.0,12.97,13.0,180000.0,4.0649,4.0743,4.0649,4.0743,180000.0
2005-06-20 14:40:00,12.99,13.03,12.99,13.02,104400.0,4.0712,4.0837,4.0712,4.0806,104400.0
2005-06-20 14:50:00,13.02,13.02,12.99,13.02,134800.0,4.0806,4.0806,4.0712,4.0806,134800.0
2005-06-20 15:00:00,13.01,13.05,13.0,13.05,138000.0,4.0775,4.09,4.0743,4.09,138000.0
2005-06-20 15:10:00,13.05,13.08,13.05,13.06,204000.0,4.09,4.0994,4.09,4.0931,204000.0
2005-06-20 15:20:00,13.06,13.09,13.05,13.05,225200.0,4.0931,4.1025,4.09,4.09,225200.0
2005-06-20 15:30:00,13.06,13.06,13.03,13.03,388000.0,4.0931,4.0931,4.0837,4.0837,388000.0
2005-06-20 15:40:00,13.04,13.04,13.01,13.01,297600.0,4.0869,4.0869,4.0775,4.0775,297600.0
2005-06-20 15:50:00,13.01,13.03,12.99,13.03,440000.0,4.0775,4.0837,4.0712,4.0837,440000.0
2005-06-21 09:30:00,13.03,13.12,13.03,13.1,273600.0,4.0837,4.1119,4.0837,4.1057,273600.0
2005-06-21 09:40:00,13.09,13.11,13.03,13.04,416800.0,4.1025,4.1088,4.0837,4.0869,416800.0
2005-06-21 09:50:00,13.04,13.06,13.04,13.06,390800.0,4.0869,4.0931,4.0869,4.0931,390800.0
2005-06-21 10:00:00,13.06,13.06,13.04,13.06,402400.0,4.0931,4.0931,4.0869,4.0931,402400.0
2005-06-21 10:10:00,13.06,13.07,13.05,13.07,144800.0,4.0931,4.0963,4.09,4.0963,144800.0
2005-06-21 10:20:00,13.06,13.07,13.03,13.06,317600.0,4.0931,4.0963,4.0837,4.0931,317600.0
2005-06-21 10:30:00,13.06,13.08,13.06,13.07,71200.0,4.0931,4.0994,4.0931,4.0963,71200.0
2005-06-21 10:40:00,13.06,13.08,13.06,13.08,86800.0,4.0931,4.0994,4.0931,4.0994,86800.0
2005-06-21 10:50:00,13.29,13.29,13.05,13.07,99600.0,4.1652,4.1652,4.09,4.0963,99600.0
2005-06-21 11:00:00,13.08,13.08,13.06,13.06,108000.0,4.0994,4.0994,4.0931,4.0931,108000.0
2005-06-21 11:10:00,13.06,13.08,13.06,13.06,87600.0,4.0931,4.0994,4.0931,4.0931,87600.0
2005-06-21 11:20:00,13.06,13.06,13.03,13.04,90400.0,4.0931,4.0931,4.0837,4.0869,90400.0
2005-06-21 11:30:00,13.04,13.06,13.03,13.04,93600.0,4.0869,4.0931,4.0837,4.0869,93600.0
2005-06-21 11:40:00,13.04,13.06,13.04,13.05,178400.0,4.0869,4.0931,4.0869,4.09,178400.0
2005-06-21 11:50:00,13.05,13.05,13.04,13.04,126800.0,4.09,4.09,4.0869,4.0869,126800.0
2005-06-21 12:00:00,13.03,13.04,13.01,13.02,132000.0,4.0837,4.0869,4.0775,4.0806,132000.0
2005-06-21 12:10:00,13.01,13.01,12.99,13.0,231200.0,4.0775,4.0775,4.0712,4.0743,231200.0
2005-06-21 12:20:00,13.0,13.01,12.99,13.0,118800.0,4.0743,4.0775,4.0712,4.0743,118800.0
2005-06-21 12:30:00,13.0,13.02,13.0,13.02,261600.0,4.0743,4.0806,4.0743,4.0806,261600.0
2005-06-21 12:40:00,13.01,13.02,12.99,13.0,120800.0,4.0775,4.0806,4.0712,4.0743,120800.0
2005-06-21 12:50:00,13.0,13.0,12.96,12.96,184800.0,4.0743,4.0743,4.0618,4.0618,184800.0
2005-06-21 13:00:00,12.96,12.96,12.89,12.92,297200.0,4.0618,4.0618,4.0399,4.0493,297200.0
2005-06-21 13:10:00,12.9,12.93,12.9,12.93,150800.0,4.043,4.0524,4.043,4.0524,150800.0
2005-06-21 13:20:00,12.93,12.98,12.93,12.97,86000.0,4.0524,4.0681,4.0524,4.0649,86000.0
2005-06-21 13:30:00,12.97,12.97,12.95,12.97,46000.0,4.0649,4.0649,4.0587,4.0649,46000.0
2005-06-21 13:40:00,12.97,13.0,12.97,12.97,108800.0,4.0649,4.0743,4.0649,4.0649,108800.0
2005-06-21 13:50:00,12.97,12.99,12.94,12.95,37600.0,4.0649,4.0712,4.0555,4.0587,37600.0
2005-06-21 14:00:00,12.95,12.99,12.94,12.96,160800.0,4.0587,4.0712,4.0555,4.0618,160800.0
2005-06-21 14:10:00,12.96,12.97,12.95,12.97,103200.0,4.0618,4.0649,4.0587,4.0649,103200.0
2005-06-21 14:20:00,12.97,12.99,12.96,12.99,68000.0,4.0649,4.0712,4.0618,4.0712,68000.0
2005-06-21 14:30:00,12.99,13.0,12.97,12.99,147200.0,4.0712,4.0743,4.0649,4.0712,147200.0
2005-06-21 14:40:00,12.99,13.06,12.99,13.05,173200.0,4.0712,4.0931,4.0712,4.09,173200.0
2005-06-21 14:50:00,13.05,13.06,13.02,13.02,156000.0,4.09,4.0931,4.0806,4.0806,156000.0
2005-06-21 15:00:00,13.02,13.03,12.99,13.03,128800.0,4.0806,4.0837,4.0712,4.0837,128800.0
2005-06-21 15:10:00,13.03,13.03,12.96,12.96,210800.0,4.0837,4.0837,4.0618,4.0618,210800.0
2005-06-21 15:20:00,12.96,12.98,12.95,12.96,202400.0,4.0618,4.0681,4.0587,4.0618,202400.0
2005-06-21 15:30:00,12.96,12.99,12.96,12.97,210000.0,4.0618,4.0712,4.0618,4.0649,210000.0
2005-06-21 15:40:00,12.97,13.01,12.97,12.99,410000.0,4.0649,4.0775,4.0649,4.0712,410000.0
2005-06-21 15:50:00,12.99,12.99,12.97,12.97,252000.0,4.0712,4.0712,4.0649,4.0649,252000.0
2005-06-22 09:30:00,12.97,13.01,12.97,12.99,348400.0,4.0649,4.0775,4.0649,4.0712,348400.0
2005-06-22 09:40:00,12.99,13.0,12.96,12.96,142000.0,4.0712,4.0743,4.0618,4.0618,142000.0
2005-06-22 09:50:00,12.96,12.97,12.93,12.94,348000.0,4.0618,4.0649,4.0524,4.0555,348000.0
2005-06-22 10:00:00,12.94,12.95,12.88,12.94,297600.0,4.0555,4.0587,4.0367,4.0555,297600.0
2005-06-22 10:10:00,12.94,12.96,12.92,12.94,118800.0,4.0555,4.0618,4.0493,4.0555,118800.0
2005-06-22 10:20:00,12.94,12.96,12.92,12.92,234400.0,4.0555,4.0618,4.0493,4.0493,234400.0
2005-06-22 10:30:00,12.93,12.94,12.89,12.9,268800.0,4.0524,4.0555,4.0399,4.043,268800.0
2005-06-22 10:40:00,12.9,12.92,12.9,12.91,128800.0,4.043,4.0493,4.043,4.0461,128800.0
2005-06-22 10:50:00,12.91,12.94,12.91,12.93,100400.0,4.0461,4.0555,4.0461,4.0524,100400.0
2005-06-22 11:00:00,12.93,12.93,12.91,12.92,72400.0,4.0524,4.0524,4.0461,4.0493,72400.0
2005-06-22 11:10:00,12.92,12.95,12.91,12.95,100800.0,4.0493,4.0587,4.0461,4.0587,100800.0
2005-06-22 11:20:00,12.94,12.94,12.92,12.93,94000.0,4.0555,4.0555,4.0493,4.0524,94000.0
2005-06-22 11:30:00,12.93,12.96,12.93,12.94,111600.0,4.0524,4.0618,4.0524,4.0555,111600.0
2005-06-22 11:40:00,12.94,12.94,12.9,12.9,406000.0,4.0555,4.0555,4.043,4.043,406000.0
2005-06-22 11:50:00,12.9,12.92,12.88,12.91,292000.0,4.043,4.0493,4.0367,4.0461,292000.0
2005-06-22 12:00:00,12.91,12.92,12.88,12.89,224400.0,4.0461,4.0493,4.0367,4.0399,224400.0
2005-06-22 12:10:00,12.89,12.9,12.88,12.88,68800.0,4.0399,4.043,4.0367,4.0367,68800.0
2005-06-22 12:20:00,12.88,12.91,12.87,12.91,198000.0,4.0367,4.0461,4.0336,4.0461,198000.0
2005-06-22 12:30:00,12.9,12.9,12.88,12.89,52400.0,4.043,4.043,4.0367,4.0399,52400.0
2005-06-22 12:40:00,12.89,12.9,12.88,12.9,48800.0,4.0399,4.043,4.0367,4.043,48800.0
2005-06-22 12:50:00,12.89,12.91,12.89,12.91,47600.0,4.0399,4.0461,4.0399,4.0461,47600.0
2005-06-22 13:00:00,12.91,12.94,12.91,12.92,64800.0,4.0461,4.0555,4.0461,4.0493,64800.0
2005-06-22 13:10:00,12.93,12.95,12.92,12.93,96400.0,4.0524,4.0587,4.0493,4.0524,96400.0
2005-06-22 13:20:00,12.93,12.94,12.93,12.93,55600.0,4.0524,4.0555,4.0524,4.0524,55600.0
2005-06-22 13:30:00,12.93,12.94,12.93,12.94,40800.0,4.0524,4.0555,4.0524,4.0555,40800.0
2005-06-22 13:40:00,12.93,12.94,12.92,12.92,8800.0,4.0524,4.0555,4.0493,4.0493,8800.0
2005-06-22 13:50:00,12.93,12.95,12.93,12.95,90400.0,4.0524,4.0587,4.0524,4.0587,90400.0
2005-06-22 14:00:00,12.95,12.96,12.93,12.93,67200.0,4.0587,4.0618,4.0524,4.0524,67200.0
2005-06-22 14:10:00,12.93,12.94,12.9,12.93,76000.0,4.0524,4.0555,4.043,4.0524,76000.0
2005-06-22 14:20:00,12.93,12.95,12.9,12.94,59600.0,4.0524,4.0587,4.043,4.0555,59600.0
2005-06-22 14:30:00,12.93,12.94,12.93,12.93,21200.0,4.0524,4.0555,4.0524,4.0524,21200.0
2005-06-22 14:40:00,12.93,12.96,12.93,12.96,105200.0,4.0524,4.0618,4.0524,4.0618,105200.0
2005-06-22 14:50:00,12.96,12.98,12.95,12.98,148000.0,4.0618,4.0681,4.0587,4.0681,148000.0
2005-06-22 15:00:00,12.98,13.04,12.98,13.0,318400.0,4.0681,4.0869,4.0681,4.0743,318400.0
2005-06-22 15:10:00,13.0,13.02,12.99,13.01,162800.0,4.0743,4.0806,4.0712,4.0775,162800.0
2005-06-22 15:20:00,13.01,13.03,12.99,13.01,98400.0,4.0775,4.0837,4.0712,4.0775,98400.0
2005-06-22 15:30:00,13.01,13.04,13.01,13.04,161200.0,4.0775,4.0869,4.0775,4.0869,161200.0
2005-06-22 15:40:00,13.04,13.06,13.02,13.06,198400.0,4.0869,4.0931,4.0806,4.0931,198400.0
2005-06-22 15:50:00,13.06,13.08,13.05,13.06,362400.0,4.0931,4.0994,4.09,4.0931,362400.0
2005-06-23 09:30:00,13.03,13.07,12.99,13.06,389200.0,4.0837,4.0963,4.0712,4.0931,389200.0
2005-06-23 09:40:00,13.06,13.11,13.05,13.11,267200.0,4.0931,4.1088,4.09,4.1088,267200.0
2005-06-23 09:50:00,13.11,13.13,13.09,13.1,106400.0,4.1088,4.1151,4.1025,4.1057,106400.0
2005-06-23 10:00:00,13.1,13.1,13.05,13.08,67200.0,4.1057,4.1057,4.09,4.0994,67200.0
2005-06-23 10:10:00,13.08,13.1,13.06,13.1,103600.0,4.0994,4.1057,4.0931,4.1057,103600.0
2005-06-23 10:20:00,13.1,13.14,13.09,13.13,143600.0,4.1057,4.1182,4.1025,4.1151,143600.0
2005-06-23 10:30:00,13.13,13.16,13.13,13.16,122000.0,4.1151,4.1245,4.1151,4.1245,122000.0
2005-06-23 10:40:00,13.16,13.16,13.11,13.13,117200.0,4.1245,4.1245,4.1088,4.1151,117200.0
2005-06-23 10:50:00,13.13,13.16,13.12,13.15,231600.0,4.1151,4.1245,4.1119,4.1213,231600.0
2005-06-23 11:00:00,13.15,13.15,13.13,13.15,292000.0,4.1213,4.1213,4.1151,4.1213,292000.0
2005-06-23 11:10:00,13.15,13.16,13.15,13.15,90800.0,4.1213,4.1245,4.1213,4.1213,90800.0
2005-06-23 11:20:00,13.15,13.16,13.13,13.14,139200.0,4.1213,4.1245,4.1151,4.1182,139200.0
2005-06-23 11:30:00,13.14,13.14,13.11,13.13,98000.0,4.1182,4.1182,4.1088,4.1151,98000.0
2005-06-23 11:40:00,13.13,13.14,13.11,13.13,51200.0,4.1151,4.1182,4.1088,4.1151,51200.0
2005-06-23 11:50:00,13.13,13.14,13.13,13.14,27200.0,4.1151,4.1182,4.1151,4.1182,27200.0
2005-06-23 12:00:00,13.13,13.16,13.13,13.15,58000.0,4.1151,4.1245,4.1151,4.1213,58000.0
2005-06-23 12:10:00,13.15,13.16,13.15,13.15,26800.0,4.1213,4.1245,4.1213,4.1213,26800.0
2005-06-23 12:20:00,13.15,13.16,13.15,13.15,34400.0,4.1213,4.1245,4.1213,4.1213,34400.0
2005-06-23 12:30:00,13.15,13.15,13.13,13.14,64400.0,4.1213,4.1213,4.1151,4.1182,64400.0
2005-06-23 12:40:00,13.14,13.15,13.14,13.15,41600.0,4.1182,4.1213,4.1182,4.1213,41600.0
2005-06-23 12:50:00,13.15,13.19,13.15,13.15,100000.0,4.1213,4.1339,4.1213,4.1213,100000.0
2005-06-23 13:00:00,13.17,13.17,13.14,13.15,105600.0,4.1276,4.1276,4.1182,4.1213,105600.0
2005-06-23 13:10:00,13.15,13.15,13.12,13.12,48000.0,4.1213,4.1213,4.1119,4.1119,48000.0
2005-06-23 13:20:00,13.12,13.13,13.12,13.12,16000.0,4.1119,4.1151,4.1119,4.1119,16000.0
2005-06-23 13:30:00,13.13,13.14,13.12,13.13,48800.0,4.1151,4.1182,4.1119,4.1151,48800.0
2005-06-23 13:40:00,13.12,13.12,13.06,13.06,125200.0,4.1119,4.1119,4.0931,4.0931,125200.0
2005-06-23 13:50:00,13.06,13.08,13.04,13.06,201200.0,4.0931,4.0994,4.0869,4.0931,201200.0
2005-06-23 14:00:00,13.06,13.06,13.03,13.04,66000.0,4.0931,4.0931,4.0837,4.0869,66000.0
2005-06-23 14:10:00,13.03,13.04,12.97,13.02,179600.0,4.0837,4.0869,4.0649,4.0806,179600.0
2005-06-23 14:20:00,13.02,13.03,13.02,13.02,92400.0,4.0806,4.0837,4.0806,4.0806,92400.0
2005-06-23 14:30:00,13.01,13.02,12.99,13.01,100000.0,4.0775,4.0806,4.0712,4.0775,100000.0
2005-06-23 14:40:00,13.01,13.02,12.97,12.98,114800.0,4.0775,4.0806,4.0649,4.0681,114800.0
2005-06-23 14:50:00,12.98,12.99,12.88,12.92,107600.0,4.0681,4.0712,4.0367,4.0493,107600.0
2005-06-23 15:00:00,12.92,12.93,12.89,12.89,66400.0,4.0493,4.0524,4.0399,4.0399,66400.0
2005-06-23 15:10:00,12.89,12.89,12.86,12.88,128000.0,4.0399,4.0399,4.0305,4.0367,128000.0
2005-06-23 15:20:00,12.88,12.88,12.87,12.87,36400.0,4.0367,4.0367,4.0336,4.0336,36400.0
2005-06-23 15:30:00,12.87,12.89,12.86,12.89,123600.0,4.0336,4.0399,4.0305,4.0399,123600.0
2005-06-23 15:40:00,12.87,12.9,12.87,12.9,108800.0,4.0336,4.043,4.0336,4.043,108800.0
2005-06-23 15:50:00,12.9,12.9,12.87,12.88,212800.0,4.043,4.043,4.0336,4.0367,212800.0
2005-06-24 09:30:00,12.86,12.93,12.86,12.91,251600.0,4.0305,4.0524,4.0305,4.0461,251600.0
2005-06-24 09:40:00,12.91,12.91,12.84,12.86,151200.0,4.0461,4.0461,4.0242,4.0305,151200.0
2005-06-24 09:50:00,12.85,12.87,12.81,12.87,249200.0,4.0273,4.0336,4.0148,4.0336,249200.0
2005-06-24 10:00:00,12.86,12.88,12.84,12.85,298400.0,4.0305,4.0367,4.0242,4.0273,298400.0
2005-06-24 10:10:00,12.85,12.86,12.83,12.83,101600.0,4.0273,4.0305,4.0211,4.0211,101600.0
2005-06-24 10:20:00,12.82,12.84,12.8,12.84,148400.0,4.0179,4.0242,4.0117,4.0242,148400.0
2005-06-24 10:30:00,12.84,12.84,12.78,12.78,231200.0,4.0242,4.0242,4.0054,4.0054,231200.0
2005-06-24 10:40:00,12.79,12.83,12.76,12.77,280000.0,4.0085,4.0211,3.9991,4.0023,280000.0
2005-06-24 10:50:00,12.77,12.77,12.72,12.73,255200.0,4.0023,4.0023,3.9866,3.9897,255200.0
2005-06-24 11:00:00,12.72,12.78,12.71,12.77,282000.0,3.9866,4.0054,3.9834,4.0023,282000.0
2005-06-24 11:10:00,12.77,12.8,12.76,12.8,152800.0,4.0023,4.0117,3.9991,4.0117,152800.0
2005-06-24 11:20:00,12.8,12.81,12.79,12.81,274000.0,4.0117,4.0148,4.0085,4.0148,274000.0
2005-06-24 11:30:00,12.81,12.81,12.76,12.76,102000.0,4.0148,4.0148,3.9991,3.9991,102000.0
2005-06-24 11:40:00,12.76,12.76,12.74,12.74,50800.0,3.9991,3.9991,3.9928,3.9928,50800.0
2005-06-24 11:50:00,12.74,12.74,12.71,12.72,50400.0,3.9928,3.9928,3.9834,3.9866,50400.0
2005-06-24 12:00:00,12.72,12.72,12.68,12.71,216000.0,3.9866,3.9866,3.974,3.9834,216000.0
2005-06-24 12:10:00,12.71,12.71,12.69,12.7,137600.0,3.9834,3.9834,3.9772,3.9803,137600.0
2005-06-24 12:20:00,12.7,12.73,12.69,12.72,164800.0,3.9803,3.9897,3.9772,3.9866,164800.0
2005-06-24 12:30:00,12.73,12.76,12.72,12.76,53600.0,3.9897,3.9991,3.9866,3.9991,53600.0
2005-06-24 12:40:00,12.76,12.78,12.76,12.77,104000.0,3.9991,4.0054,3.9991,4.0023,104000.0
2005-06-24 12:50:00,12.77,12.77,12.76,12.76,82800.0,4.0023,4.0023,3.9991,3.9991,82800.0
2005-06-24 13:00:00,12.77,12.78,12.76,12.77,306400.0,4.0023,4.0054,3.9991,4.0023,306400.0
2005-06-24 13:10:00,12.77,12.77,12.76,12.76,144000.0,4.0023,4.0023,3.9991,3.9991,144000.0
2005-06-24 13:20:00,12.77,12.77,12.73,12.73,62000.0,4.0023,4.0023,3.9897,3.9897,62000.0
2005-06-24 13:30:00,12.72,12.73,12.71,12.72,66400.0,3.9866,3.9897,3.9834,3.9866,66400.0
2005-06-24 13:40:00,12.72,12.72,12.71,12.71,145600.0,3.9866,3.9866,3.9834,3.9834,145600.0
2005-06-24 13:50:00,12.71,12.71,12.69,12.69,55600.0,3.9834,3.9834,3.9772,3.9772,55600.0
2005-06-24 14:00:00,12.69,12.69,12.67,12.69,98400.0,3.9772,3.9772,3.9709,3.9772,98400.0
2005-06-24 14:10:00,12.69,12.71,12.69,12.7,112400.0,3.9772,3.9834,3.9772,3.9803,112400.0
2005-06-24 14:20:00,12.7,12.72,12.69,12.71,113600.0,3.9803,3.9866,3.9772,3.9834,113600.0
2005-06-24 14:30:00,12.71,12.74,12.71,12.72,192800.0,3.9834,3.9928,3.9834,3.9866,192800.0
2005-06-24 14:40:00,12.72,12.72,12.71,12.72,33200.0,3.9866,3.9866,3.9834,3.9866,33200.0
2005-06-24 14:50:00,12.72,12.72,12.68,12.68,60400.0,3.9866,3.9866,3.974,3.974,60400.0
2005-06-24 15:00:00,12.68,12.68,12.66,12.66,159600.0,3.974,3.974,3.9678,3.9678,159600.0
2005-06-24 15:10:00,12.65,12.65,12.63,12.63,309600.0,3.9646,3.9646,3.9584,3.9584,309600.0
2005-06-24 15:20:00,12.63,12.65,12.63,12.63,133200.0,3.9584,3.9646,3.9584,3.9584,133200.0
2005-06-24 15:30:00,12.63,12.63,12.61,12.63,320000.0,3.9584,3.9584,3.9521,3.9584,320000.0
2005-06-24 15:40:00,12.63,12.66,12.63,12.65,184800.0,3.9584,3.9678,3.9584,3.9646,184800.0
2005-06-24 15:50:00,12.65,12.67,12.63,12.66,234400.0,3.9646,3.9709,3.9584,3.9678,234400.0
2005-06-27 09:30:00,12.71,12.79,12.59,12.79,339200.0,3.9834,4.0085,3.9458,4.0085,339200.0
2005-06-27 09:40:00,12.79,12.91,12.79,12.88,252000.0,4.0085,4.0461,4.0085,4.0367,252000.0
2005-06-27 09:50:00,12.88,12.92,12.88,12.91,366800.0,4.0367,4.0493,4.0367,4.0461,366800.0
2005-06-27 10:00:00,12.91,13.02,12.91,13.0,454800.0,4.0461,4.0806,4.0461,4.0743,454800.0
2005-06-27 10:10:00,13.02,13.05,13.02,13.05,386400.0,4.0806,4.09,4.0806,4.09,386400.0
2005-06-27 10:20:00,13.05,13.08,13.03,13.08,384800.0,4.09,4.0994,4.0837,4.0994,384800.0
2005-06-27 10:30:00,13.08,13.17,13.08,13.13,464400.0,4.0994,4.1276,4.0994,4.1151,464400.0
2005-06-27 10:40:00,13.13,13.19,13.11,13.18,514800.0,4.1151,4.1339,4.1088,4.1308,514800.0
2005-06-27 10:50:00,13.18,13.24,13.17,13.17,538400.0,4.1308,4.1496,4.1276,4.1276,538400.0
2005-06-27 11:00:00,13.18,13.2,13.15,13.15,262800.0,4.1308,4.137,4.1213,4.1213,262800.0
2005-06-27 11:10:00,13.15,13.18,13.14,13.17,312000.0,4.1213,4.1308,4.1182,4.1276,312000.0
2005-06-27 11:20:00,13.17,13.17,13.15,13.16,209600.0,4.1276,4.1276,4.1213,4.1245,209600.0
2005-06-27 11:30:00,13.15,13.19,13.15,13.18,210800.0,4.1213,4.1339,4.1213,4.1308,210800.0
2005-06-27 11:40:00,13.18,13.2,13.17,13.18,228800.0,4.1308,4.137,4.1276,4.1308,228800.0
2005-06-27 11:50:00,13.19,13.2,13.19,13.2,102800.0,4.1339,4.137,4.1339,4.137,102800.0
2005-06-27 12:00:00,13.2,13.22,13.19,13.21,195600.0,4.137,4.1433,4.1339,4.1402,195600.0
2005-06-27 12:10:00,13.21,13.24,13.2,13.24,202000.0,4.1402,4.1496,4.137,4.1496,202000.0
2005-06-27 12:20:00,13.24,13.29,13.24,13.28,157600.0,4.1496,4.1652,4.1496,4.1621,157600.0
2005-06-27 12:30:00,13.28,13.28,13.22,13.25,236400.0,4.1621,4.1621,4.1433,4.1527,236400.0
2005-06-27 12:40:00,13.26,13.29,13.24,13.24,169200.0,4.1558,4.1652,4.1496,4.1496,169200.0
2005-06-27 12:50:00,13.24,13.27,13.24,13.26,120000.0,4.1496,4.159,4.1496,4.1558,120000.0
2005-06-27 13:00:00,13.26,13.26,13.24,13.26,127600.0,4.1558,4.1558,4.1496,4.1558,127600.0
2005-06-27 13:10:00,13.26,13.27,13.25,13.25,196400.0,4.1558,4.159,4.1527,4.1527,196400.0
2005-06-27 13:20:00,13.24,13.29,13.24,13.29,181200.0,4.1496,4.1652,4.1496,4.1652,181200.0
2005-06-27 13:30:00,13.29,13.29,13.28,13.29,161200.0,4.1652,4.1652,4.1621,4.1652,161200.0
2005-06-27 13:40:00,13.29,13.29,13.25,13.26,209200.0,4.1652,4.1652,4.1527,4.1558,209200.0
2005-06-27 13:50:00,13.26,13.28,13.24,13.25,164800.0,4.1558,4.1621,4.1496,4.1527,164800.0
2005-06-27 14:00:00,13.25,13.28,13.24,13.28,112400.0,4.1527,4.1621,4.1496,4.1621,112400.0
2005-06-27 14:10:00,13.28,13.28,13.25,13.27,180400.0,4.1621,4.1621,4.1527,4.159,180400.0
2005-06-27 14:20:00,13.27,13.28,13.26,13.28,149600.0,4.159,4.1621,4.1558,4.1621,149600.0
2005-06-27 14:30:00,13.27,13.29,13.27,13.27,271600.0,4.159,4.1652,4.159,4.159,271600.0
2005-06-27 14:40:00,13.27,13.29,13.26,13.29,147200.0,4.159,4.1652,4.1558,4.1652,147200.0
2005-06-27 14:50:00,13.29,13.29,13.27,13.27,186400.0,4.1652,4.1652,4.159,4.159,186400.0
2005-06-27 15:00:00,13.27,13.27,13.25,13.27,310000.0,4.159,4.159,4.1527,4.159,310000.0
2005-06-27 15:10:00,13.27,13.29,13.27,13.29,312400.0,4.159,4.1652,4.159,4.1652,312400.0
2005-06-27 15:20:00,13.29,13.31,13.29,13.31,234800.0,4.1652,4.1715,4.1652,4.1715,234800.0
2005-06-27 15:30:00,13.31,13.31,13.29,13.31,308400.0,4.1715,4.1715,4.1652,4.1715,308400.0
2005-06-27 15:40:00,13.31,13.32,13.28,13.28,454000.0,4.1715,4.1746,4.1621,4.1621,454000.0
2005-06-27 15:50:00,13.28,13.28,13.22,13.24,880800.0,4.1621,4.1621,4.1433,4.1496,880800.0
2005-06-28 09:30:00,13.31,13.31,13.22,13.24,377600.0,4.1715,4.1715,4.1433,4.1496,377600.0
2005-06-28 09:40:00,13.25,13.31,13.24,13.29,174400.0,4.1527,4.1715,4.1496,4.1652,174400.0
2005-06-28 09:50:00,13.28,13.31,13.22,13.22,185600.0,4.1621,4.1715,4.1433,4.1433,185600.0
2005-06-28 10:00:00,13.22,13.27,13.22,13.22,134400.0,4.1433,4.159,4.1433,4.1433,134400.0
2005-06-28 10:10:00,13.22,13.25,13.22,13.25,118400.0,4.1433,4.1527,4.1433,4.1527,118400.0
2005-06-28 10:20:00,13.25,13.25,13.22,13.23,69200.0,4.1527,4.1527,4.1433,4.1464,69200.0
2005-06-28 10:30:00,13.24,13.26,13.24,13.24,65200.0,4.1496,4.1558,4.1496,4.1496,65200.0
2005-06-28 10:40:00,13.24,13.24,13.22,13.22,44000.0,4.1496,4.1496,4.1433,4.1433,44000.0
2005-06-28 10:50:00,13.22,13.25,13.22,13.25,55200.0,4.1433,4.1527,4.1433,4.1527,55200.0
2005-06-28 11:00:00,13.25,13.26,13.24,13.24,92000.0,4.1527,4.1558,4.1496,4.1496,92000.0
2005-06-28 11:10:00,13.24,13.25,13.23,13.24,38000.0,4.1496,4.1527,4.1464,4.1496,38000.0
2005-06-28 11:20:00,13.23,13.25,13.23,13.24,19600.0,4.1464,4.1527,4.1464,4.1496,19600.0
2005-06-28 11:30:00,13.24,13.27,13.23,13.24,127600.0,4.1496,4.159,4.1464,4.1496,127600.0
2005-06-28 11:40:00,13.24,13.24,13.2,13.2,110400.0,4.1496,4.1496,4.137,4.137,110400.0
2005-06-28 11:50:00,13.19,13.2,13.18,13.19,93200.0,4.1339,4.137,4.1308,4.1339,93200.0
2005-06-28 12:00:00,13.19,13.22,13.19,13.2,54400.0,4.1339,4.1433,4.1339,4.137,54400.0
2005-06-28 12:10:00,13.19,13.19,13.18,13.18,87600.0,4.1339,4.1339,4.1308,4.1308,87600.0
2005-06-28 12:20:00,13.18,13.19,13.17,13.18,61200.0,4.1308,4.1339,4.1276,4.1308,61200.0
2005-06-28 12:30:00,13.19,13.19,13.18,13.19,28800.0,4.1339,4.1339,4.1308,4.1339,28800.0
2005-06-28 12:40:00,13.19,13.21,13.18,13.2,45600.0,4.1339,4.1402,4.1308,4.137,45600.0
2005-06-28 12:50:00,13.2,13.2,13.2,13.2,37200.0,4.137,4.137,4.137,4.137,37200.0
2005-06-28 13:00:00,13.2,13.2,13.18,13.18,66400.0,4.137,4.137,4.1308,4.1308,66400.0
2005-06-28 13:10:00,13.18,13.19,13.17,13.17,170400.0,4.1308,4.1339,4.1276,4.1276,170400.0
2005-06-28 13:20:00,13.17,13.18,13.16,13.16,67200.0,4.1276,4.1308,4.1245,4.1245,67200.0
2005-06-28 13:30:00,13.16,13.17,13.15,13.15,109600.0,4.1245,4.1276,4.1213,4.1213,109600.0
2005-06-28 13:40:00,13.15,13.17,13.14,13.14,55200.0,4.1213,4.1276,4.1182,4.1182,55200.0
2005-06-28 13:50:00,13.15,13.15,13.12,13.12,117600.0,4.1213,4.1213,4.1119,4.1119,117600.0
2005-06-28 14:00:00,13.12,13.13,13.1,13.11,141200.0,4.1119,4.1151,4.1057,4.1088,141200.0
2005-06-28 14:10:00,13.11,13.15,13.11,13.15,142800.0,4.1088,4.1213,4.1088,4.1213,142800.0
2005-06-28 14:20:00,13.16,13.16,13.11,13.11,114000.0,4.1245,4.1245,4.1088,4.1088,114000.0
2005-06-28 14:30:00,13.11,13.14,13.11,13.14,52000.0,4.1088,4.1182,4.1088,4.1182,52000.0
2005-06-28 14:40:00,13.15,13.17,13.13,13.17,92800.0,4.1213,4.1276,4.1151,4.1276,92800.0
2005-06-28 14:50:00,13.17,13.18,13.17,13.17,65200.0,4.1276,4.1308,4.1276,4.1276,65200.0
2005-06-28 15:00:00,13.17,13.17,13.15,13.15,129600.0,4.1276,4.1276,4.1213,4.1213,129600.0
2005-06-28 15:10:00,13.15,13.18,13.15,13.18,75200.0,4.1213,4.1308,4.1213,4.1308,75200.0
2005-06-28 15:20:00,13.17,13.18,13.15,13.18,91600.0,4.1276,4.1308,4.1213,4.1308,91600.0
2005-06-28 15:30:00,13.17,13.18,13.17,13.17,94400.0,4.1276,4.1308,4.1276,4.1276,94400.0
2005-06-28 15:40:00,13.16,13.17,13.13,13.13,142800.0,4.1245,4.1276,4.1151,4.1151,142800.0
2005-06-28 15:50:00,13.13,13.14,13.12,13.13,121200.0,4.1151,4.1182,4.1119,4.1151,121200.0
2005-06-29 09:30:00,13.2,13.28,13.2,13.25,194400.0,4.137,4.1621,4.137,4.1527,194400.0
2005-06-29 09:40:00,13.25,13.26,13.22,13.22,310800.0,4.1527,4.1558,4.1433,4.1433,310800.0
2005-06-29 09:50:00,13.22,13.23,13.15,13.16,258000.0,4.1433,4.1464,4.1213,4.1245,258000.0
2005-06-29 10:00:00,13.16,13.21,13.15,13.2,230800.0,4.1245,4.1402,4.1213,4.137,230800.0
2005-06-29 10:10:00,13.2,13.21,13.19,13.21,91600.0,4.137,4.1402,4.1339,4.1402,91600.0
2005-06-29 10:20:00,13.21,13.24,13.21,13.23,110000.0,4.1402,4.1496,4.1402,4.1464,110000.0
2005-06-29 10:30:00,13.23,13.23,13.13,13.14,406400.0,4.1464,4.1464,4.1151,4.1182,406400.0
2005-06-29 10:40:00,13.15,13.15,13.13,13.14,112400.0,4.1213,4.1213,4.1151,4.1182,112400.0
2005-06-29 10:50:00,13.14,13.16,13.14,13.15,254000.0,4.1182,4.1245,4.1182,4.1213,254000.0
2005-06-29 11:00:00,13.15,13.17,13.13,13.13,218800.0,4.1213,4.1276,4.1151,4.1151,218800.0
2005-06-29 11:10:00,13.13,13.13,13.11,13.11,91600.0,4.1151,4.1151,4.1088,4.1088,91600.0
2005-06-29 11:20:00,13.12,13.12,13.1,13.11,123600.0,4.1119,4.1119,4.1057,4.1088,123600.0
2005-06-29 11:30:00,13.11,13.14,13.11,13.14,77200.0,4.1088,4.1182,4.1088,4.1182,77200.0
2005-06-29 11:40:00,13.15,13.18,13.15,13.16,118400.0,4.1213,4.1308,4.1213,4.1245,118400.0
2005-06-29 11:50:00,13.16,13.2,13.16,13.17,84400.0,4.1245,4.137,4.1245,4.1276,84400.0
2005-06-29 12:00:00,13.17,13.17,13.14,13.15,98800.0,4.1276,4.1276,4.1182,4.1213,98800.0
2005-06-29 12:10:00,13.15,13.15,13.14,13.15,56000.0,4.1213,4.1213,4.1182,4.1213,56000.0
2005-06-29 12:20:00,13.15,13.15,13.14,13.14,57200.0,4.1213,4.1213,4.1182,4.1182,57200.0
2005-06-29 12:30:00,13.14,13.14,13.13,13.13,24400.0,4.1182,4.1182,4.1151,4.1151,24400.0
2005-06-29 12:40:00,13.13,13.15,13.13,13.15,83200.0,4.1151,4.1213,4.1151,4.1213,83200.0
2005-06-29 12:50:00,13.15,13.15,13.15,13.15,23200.0,4.1213,4.1213,4.1213,4.1213,23200.0
2005-06-29 13:00:00,13.15,13.18,13.15,13.18,99200.0,4.1213,4.1308,4.1213,4.1308,99200.0
2005-06-29 13:10:00,13.18,13.19,13.18,13.18,11600.0,4.1308,4.1339,4.1308,4.1308,11600.0
2005-06-29 13:20:00,13.18,13.19,13.16,13.17,33600.0,4.1308,4.1339,4.1245,4.1276,33600.0
2005-06-29 13:30:00,13.17,13.18,13.15,13.15,34400.0,4.1276,4.1308,4.1213,4.1213,34400.0
2005-06-29 13:40:00,13.15,13.17,13.14,13.15,32400.0,4.1213,4.1276,4.1182,4.1213,32400.0
2005-06-29 13:50:00,13.15,13.15,13.13,13.15,45200.0,4.1213,4.1213,4.1151,4.1213,45200.0
2005-06-29 14:00:00,13.15,13.16,13.13,13.13,44800.0,4.1213,4.1245,4.1151,4.1151,44800.0
2005-06-29 14:10:00,13.13,13.15,13.13,13.15,22800.0,4.1151,4.1213,4.1151,4.1213,22800.0
2005-06-29 14:20:00,13.15,13.15,13.12,13.12,65200.0,4.1213,4.1213,4.1119,4.1119,65200.0
2005-06-29 14:30:00,13.12,13.15,13.12,13.15,68400.0,4.1119,4.1213,4.1119,4.1213,68400.0
2005-06-29 14:40:00,13.14,13.15,13.12,13.12,206800.0,4.1182,4.1213,4.1119,4.1119,206800.0
2005-06-29 14:50:00,13.13,13.13,13.1,13.1,74000.0,4.1151,4.1151,4.1057,4.1057,74000.0
2005-06-29 15:00:00,13.1,13.13,13.1,13.13,80400.0,4.1057,4.1151,4.1057,4.1151,80400.0
2005-06-29 15:10:00,13.13,13.13,13.1,13.11,25200.0,4.1151,4.1151,4.1057,4.1088,25200.0
2005-06-29 15:20:00,13.11,13.13,13.1,13.11,83200.0,4.1088,4.1151,4.1057,4.1088,83200.0
2005-06-29 15:30:00,13.11,13.13,13.1,13.12,52400.0,4.1088,4.1151,4.1057,4.1119,52400.0
2005-06-29 15:40:00,13.12,13.14,13.12,13.13,180000.0,4.1119,4.1182,4.1119,4.1151,180000.0
2005-06-29 15:50:00,13.14,13.15,13.1,13.12,164000.0,4.1182,4.1213,4.1057,4.1119,164000.0
2005-06-30 09:30:00,13.05,13.12,13.05,13.11,334800.0,4.09,4.1119,4.09,4.1088,334800.0
2005-06-30 09:40:00,13.11,13.16,13.09,13.13,246000.0,4.1088,4.1245,4.1025,4.1151,246000.0
2005-06-30 09:50:00,13.13,13.13,13.1,13.11,224400.0,4.1151,4.1151,4.1057,4.1088,224400.0
2005-06-30 10:00:00,13.11,13.11,13.08,13.08,125200.0,4.1088,4.1088,4.0994,4.0994,125200.0
2005-06-30 10:10:00,13.08,13.09,13.08,13.08,96000.0,4.0994,4.1025,4.0994,4.0994,96000.0
2005-06-30 10:20:00,13.08,13.1,13.07,13.08,61200.0,4.0994,4.1057,4.0963,4.0994,61200.0
2005-06-30 10:30:00,13.08,13.08,13.07,13.07,40000.0,4.0994,4.0994,4.0963,4.0963,40000.0
2005-06-30 10:40:00,13.07,13.09,13.07,13.08,56000.0,4.0963,4.1025,4.0963,4.0994,56000.0
2005-06-30 10:50:00,13.08,13.09,13.06,13.08,111200.0,4.0994,4.1025,4.0931,4.0994,111200.0
2005-06-30 11:00:00,13.07,13.08,13.05,13.05,138400.0,4.0963,4.0994,4.09,4.09,138400.0
2005-06-30 11:10:00,13.04,13.06,13.01,13.05,166400.0,4.0869,4.0931,4.0775,4.09,166400.0
2005-06-30 11:20:00,13.05,13.09,13.05,13.07,141200.0,4.09,4.1025,4.09,4.0963,141200.0
2005-06-30 11:30:00,13.06,13.08,13.05,13.06,266800.0,4.0931,4.0994,4.09,4.0931,266800.0
2005-06-30 11:40:00,13.07,13.08,13.03,13.03,102000.0,4.0963,4.0994,4.0837,4.0837,102000.0
2005-06-30 11:50:00,13.03,13.1,13.03,13.09,178800.0,4.0837,4.1057,4.0837,4.1025,178800.0
2005-06-30 12:00:00,13.09,13.11,13.06,13.11,275600.0,4.1025,4.1088,4.0931,4.1088,275600.0
2005-06-30 12:10:00,13.11,13.13,13.1,13.1,68000.0,4.1088,4.1151,4.1057,4.1057,68000.0
2005-06-30 12:20:00,13.1,13.11,13.06,13.07,149200.0,4.1057,4.1088,4.0931,4.0963,149200.0
2005-06-30 12:30:00,13.07,13.1,13.06,13.1,143200.0,4.0963,4.1057,4.0931,4.1057,143200.0
2005-06-30 12:40:00,13.1,13.1,13.09,13.09,37600.0,4.1057,4.1057,4.1025,4.1025,37600.0
2005-06-30 12:50:00,13.1,13.1,13.07,13.07,77600.0,4.1057,4.1057,4.0963,4.0963,77600.0
2005-06-30 13:00:00,13.05,13.08,13.05,13.08,120800.0,4.09,4.0994,4.09,4.0994,120800.0
2005-06-30 13:10:00,13.07,13.08,13.06,13.07,38800.0,4.0963,4.0994,4.0931,4.0963,38800.0
2005-06-30 13:20:00,13.07,13.08,13.07,13.08,49200.0,4.0963,4.0994,4.0963,4.0994,49200.0
2005-06-30 13:30:00,13.07,13.08,13.06,13.07,24400.0,4.0963,4.0994,4.0931,4.0963,24400.0
2005-06-30 13:40:00,13.08,13.08,13.05,13.06,68800.0,4.0994,4.0994,4.09,4.0931,68800.0
2005-06-30 13:50:00,13.07,13.08,13.06,13.08,207600.0,4.0963,4.0994,4.0931,4.0994,207600.0
2005-06-30 14:00:00,13.08,13.08,13.07,13.07,160000.0,4.0994,4.0994,4.0963,4.0963,160000.0
2005-06-30 14:10:00,13.07,13.09,13.07,13.09,58400.0,4.0963,4.1025,4.0963,4.1025,58400.0
2005-06-30 14:20:00,13.09,13.09,13.07,13.08,65200.0,4.1025,4.1025,4.0963,4.0994,65200.0
2005-06-30 14:30:00,13.08,13.09,13.07,13.07,84800.0,4.0994,4.1025,4.0963,4.0963,84800.0
2005-06-30 14:40:00,13.07,13.07,13.05,13.05,112800.0,4.0963,4.0963,4.09,4.09,112800.0
2005-06-30 14:50:00,13.05,13.07,13.05,13.07,194800.0,4.09,4.0963,4.09,4.0963,194800.0
2005-06-30 15:00:00,13.07,13.09,13.06,13.07,174400.0,4.0963,4.1025,4.0931,4.0963,174400.0
2005-06-30 15:10:00,13.07,13.1,13.06,13.09,110000.0,4.0963,4.1057,4.0931,4.1025,110000.0
2005-06-30 15:20:00,13.09,13.1,13.09,13.1,88800.0,4.1025,4.1057,4.1025,4.1057,88800.0
2005-06-30 15:30:00,13.1,13.1,13.07,13.08,117600.0,4.1057,4.1057,4.0963,4.0994,117600.0
2005-06-30 15:40:00,13.07,13.07,13.02,13.03,98000.0,4.0963,4.0963,4.0806,4.0837,98000.0
2005-06-30 15:50:00,13.02,13.07,13.02,13.04,182800.0,4.0806,4.0963,4.0806,4.0869,182800.0
2005-07-01 09:30:00,12.95,12.99,12.95,12.95,278000.0,4.1237,4.1364,4.1237,4.1237,278000.0
2005-07-01 09:40:00,12.95,12.96,12.94,12.95,126000.0,4.1237,4.1269,4.1205,4.1237,126000.0
2005-07-01 09:50:00,12.96,12.96,12.92,12.92,64000.0,4.1269,4.1269,4.1141,4.1141,64000.0
2005-07-01 10:00:00,12.92,12.97,12.92,12.95,181200.0,4.1141,4.1301,4.1141,4.1237,181200.0
2005-07-01 10:10:00,12.95,12.95,12.91,12.92,53600.0,4.1237,4.1237,4.111,4.1141,53600.0
2005-07-01 10:20:00,12.93,12.94,12.92,12.93,69600.0,4.1173,4.1205,4.1141,4.1173,69600.0
2005-07-01 10:30:00,12.93,12.94,12.92,12.93,282000.0,4.1173,4.1205,4.1141,4.1173,282000.0
2005-07-01 10:40:00,12.93,12.93,12.92,12.93,179200.0,4.1173,4.1173,4.1141,4.1173,179200.0
2005-07-01 10:50:00,12.93,12.95,12.93,12.94,90400.0,4.1173,4.1237,4.1173,4.1205,90400.0
2005-07-01 11:00:00,12.94,12.94,12.91,12.92,125200.0,4.1205,4.1205,4.111,4.1141,125200.0
2005-07-01 11:10:00,12.92,12.92,12.91,12.91,178800.0,4.1141,4.1141,4.111,4.111,178800.0
2005-07-01 11:20:00,12.91,12.91,12.89,12.9,136800.0,4.111,4.111,4.1046,4.1078,136800.0
2005-07-01 11:30:00,12.9,12.91,12.89,12.9,52800.0,4.1078,4.111,4.1046,4.1078,52800.0
2005-07-01 11:40:00,12.9,12.9,12.89,12.9,111600.0,4.1078,4.1078,4.1046,4.1078,111600.0
2005-07-01 11:50:00,12.9,12.9,12.89,12.89,108400.0,4.1078,4.1078,4.1046,4.1046,108400.0
2005-07-01 12:00:00,12.89,12.9,12.88,12.9,114800.0,4.1046,4.1078,4.1014,4.1078,114800.0
2005-07-01 12:10:00,12.9,12.91,12.9,12.9,93200.0,4.1078,4.111,4.1078,4.1078,93200.0
2005-07-01 12:20:00,12.91,12.94,12.91,12.93,152400.0,4.111,4.1205,4.111,4.1173,152400.0
2005-07-01 12:30:00,12.93,12.99,12.93,12.99,156400.0,4.1173,4.1364,4.1173,4.1364,156400.0
2005-07-01 12:40:00,12.97,12.99,12.97,12.97,91200.0,4.1301,4.1364,4.1301,4.1301,91200.0
2005-07-01 12:50:00,12.98,13.03,12.98,13.02,109600.0,4.1333,4.1492,4.1333,4.146,109600.0
2005-07-01 13:00:00,13.02,13.04,13.0,13.04,160800.0,4.146,4.1524,4.1396,4.1524,160800.0
2005-07-01 13:10:00,13.04,13.07,13.04,13.06,46000.0,4.1524,4.1619,4.1524,4.1587,46000.0
2005-07-01 13:20:00,13.06,13.1,13.06,13.07,110000.0,4.1587,4.1715,4.1587,4.1619,110000.0
2005-07-01 13:30:00,13.08,13.08,13.06,13.08,123600.0,4.1651,4.1651,4.1587,4.1651,123600.0
2005-07-01 13:40:00,13.08,13.08,13.06,13.08,166400.0,4.1651,4.1651,4.1587,4.1651,166400.0
2005-07-01 13:50:00,13.08,13.13,13.07,13.1,130400.0,4.1651,4.181,4.1619,4.1715,130400.0
2005-07-01 14:00:00,13.09,13.1,13.06,13.06,192400.0,4.1683,4.1715,4.1587,4.1587,192400.0
2005-07-01 14:10:00,13.06,13.06,13.05,13.05,28000.0,4.1587,4.1587,4.1555,4.1555,28000.0
2005-07-01 14:20:00,13.05,13.06,13.04,13.05,145200.0,4.1555,4.1587,4.1524,4.1555,145200.0
2005-07-01 14:30:00,13.05,13.05,13.03,13.04,170400.0,4.1555,4.1555,4.1492,4.1524,170400.0
2005-07-01 14:40:00,13.04,13.05,13.04,13.04,52800.0,4.1524,4.1555,4.1524,4.1524,52800.0
2005-07-01 14:50:00,13.04,13.05,13.03,13.04,206000.0,4.1524,4.1555,4.1492,4.1524,206000.0
2005-07-01 15:00:00,13.04,13.04,13.04,13.04,74000.0,4.1524,4.1524,4.1524,4.1524,74000.0
2005-07-01 15:10:00,13.04,13.04,13.01,13.03,112400.0,4.1524,4.1524,4.1428,4.1492,112400.0
2005-07-01 15:20:00,13.03,13.03,12.99,13.0,88800.0,4.1492,4.1492,4.1364,4.1396,88800.0
2005-07-01 15:30:00,13.0,13.02,12.99,12.99,204000.0,4.1396,4.146,4.1364,4.1364,204000.0
2005-07-01 15:40:00,12.99,13.02,12.99,13.01,224800.0,4.1364,4.146,4.1364,4.1428,224800.0
2005-07-01 15:50:00,13.01,13.04,13.01,13.03,364800.0,4.1428,4.1524,4.1428,4.1492,364800.0
2005-07-05 09:30:00,13.0,13.0,12.91,12.97,307600.0,4.1396,4.1396,4.111,4.1301,307600.0
2005-07-05 09:40:00,12.98,13.05,12.98,13.05,354000.0,4.1333,4.1555,4.1333,4.1555,354000.0
2005-07-05 09:50:00,13.06,13.14,13.06,13.12,250000.0,4.1587,4.1842,4.1587,4.1778,250000.0
2005-07-05 10:00:00,13.12,13.22,13.12,13.21,270000.0,4.1778,4.2097,4.1778,4.2065,270000.0
2005-07-05 10:10:00,13.21,13.23,13.2,13.22,278400.0,4.2065,4.2129,4.2033,4.2097,278400.0
2005-07-05 10:20:00,13.22,13.27,13.21,13.27,276400.0,4.2097,4.2256,4.2065,4.2256,276400.0
2005-07-05 10:30:00,13.27,13.31,13.24,13.24,187200.0,4.2256,4.2383,4.216,4.216,187200.0
2005-07-05 10:40:00,13.24,13.3,13.24,13.3,229600.0,4.216,4.2352,4.216,4.2352,229600.0
2005-07-05 10:50:00,13.3,13.32,13.29,13.31,249200.0,4.2352,4.2415,4.232,4.2383,249200.0
2005-07-05 11:00:00,13.29,13.33,13.29,13.32,264800.0,4.232,4.2447,4.232,4.2415,264800.0
2005-07-05 11:10:00,13.32,13.39,13.32,13.39,206400.0,4.2415,4.2638,4.2415,4.2638,206400.0
2005-07-05 11:20:00,13.39,13.39,13.37,13.38,180000.0,4.2638,4.2638,4.2574,4.2606,180000.0
2005-07-05 11:30:00,13.38,13.38,13.35,13.36,128400.0,4.2606,4.2606,4.2511,4.2543,128400.0
2005-07-05 11:40:00,13.37,13.38,13.36,13.38,86400.0,4.2574,4.2606,4.2543,4.2606,86400.0
2005-07-05 11:50:00,13.37,13.4,13.37,13.38,90400.0,4.2574,4.267,4.2574,4.2606,90400.0
2005-07-05 12:00:00,13.39,13.39,13.37,13.38,113600.0,4.2638,4.2638,4.2574,4.2606,113600.0
2005-07-05 12:10:00,13.38,13.39,13.38,13.39,54400.0,4.2606,4.2638,4.2606,4.2638,54400.0
2005-07-05 12:20:00,13.39,13.42,13.39,13.42,79600.0,4.2638,4.2734,4.2638,4.2734,79600.0
2005-07-05 12:30:00,13.43,13.44,13.4,13.43,89200.0,4.2765,4.2797,4.267,4.2765,89200.0
2005-07-05 12:40:00,13.43,13.44,13.43,13.43,66400.0,4.2765,4.2797,4.2765,4.2765,66400.0
2005-07-05 12:50:00,13.44,13.44,13.43,13.43,55200.0,4.2797,4.2797,4.2765,4.2765,55200.0
2005-07-05 13:00:00,13.43,13.43,13.41,13.41,110400.0,4.2765,4.2765,4.2702,4.2702,110400.0
2005-07-05 13:10:00,13.41,13.41,13.38,13.39,134000.0,4.2702,4.2702,4.2606,4.2638,134000.0
2005-07-05 13:20:00,13.4,13.4,13.36,13.37,124400.0,4.267,4.267,4.2543,4.2574,124400.0
2005-07-05 13:30:00,13.36,13.38,13.36,13.37,321200.0,4.2543,4.2606,4.2543,4.2574,321200.0
2005-07-05 13:40:00,13.37,13.37,13.34,13.35,114800.0,4.2574,4.2574,4.2479,4.2511,114800.0
2005-07-05 13:50:00,13.35,13.36,13.32,13.32,95200.0,4.2511,4.2543,4.2415,4.2415,95200.0
2005-07-05 14:00:00,13.31,13.32,13.26,13.26,121200.0,4.2383,4.2415,4.2224,4.2224,121200.0
2005-07-05 14:10:00,13.26,13.26,13.19,13.2,220000.0,4.2224,4.2224,4.2001,4.2033,220000.0
2005-07-05 14:20:00,13.21,13.21,13.15,13.15,244000.0,4.2065,4.2065,4.1874,4.1874,244000.0
2005-07-05 14:30:00,13.15,13.16,13.08,13.11,268400.0,4.1874,4.1906,4.1651,4.1746,268400.0
2005-07-05 14:40:00,13.12,13.17,13.11,13.16,100400.0,4.1778,4.1938,4.1746,4.1906,100400.0
2005-07-05 14:50:00,13.16,13.21,13.16,13.2,218000.0,4.1906,4.2065,4.1906,4.2033,218000.0
2005-07-05 15:00:00,13.2,13.25,13.2,13.24,161200.0,4.2033,4.2192,4.2033,4.216,161200.0
2005-07-05 15:10:00,13.24,13.25,13.22,13.24,138000.0,4.216,4.2192,4.2097,4.216,138000.0
2005-07-05 15:20:00,13.23,13.23,13.19,13.19,165600.0,4.2129,4.2129,4.2001,4.2001,165600.0
2005-07-05 15:30:00,13.19,13.19,13.13,13.14,333600.0,4.2001,4.2001,4.181,4.1842,333600.0
2005-07-05 15:40:00,13.14,13.17,13.13,13.16,378000.0,4.1842,4.1938,4.181,4.1906,378000.0
2005-07-05 15:50:00,13.16,13.24,13.16,13.21,267200.0,4.1906,4.216,4.1906,4.2065,267200.0
2005-07-06 09:30:00,13.2,13.23,13.17,13.22,561200.0,4.2033,4.2129,4.1938,4.2097,561200.0
2005-07-06 09:40:00,13.23,13.24,13.2,13.24,545200.0,4.2129,4.216,4.2033,4.216,545200.0
2005-07-06 09:50:00,13.24,13.28,13.24,13.28,232000.0,4.216,4.2288,4.216,4.2288,232000.0
2005-07-06 10:00:00,13.28,13.29,13.25,13.26,388400.0,4.2288,4.232,4.2192,4.2224,388400.0
2005-07-06 10:10:00,13.26,13.26,13.18,13.2,147600.0,4.2224,4.2224,4.1969,4.2033,147600.0
2005-07-06 10:20:00,13.2,13.22,13.19,13.21,120400.0,4.2033,4.2097,4.2001,4.2065,120400.0
2005-07-06 10:30:00,13.21,13.24,13.21,13.23,278000.0,4.2065,4.216,4.2065,4.2129,278000.0
2005-07-06 10:40:00,13.23,13.24,13.21,13.21,58000.0,4.2129,4.216,4.2065,4.2065,58000.0
2005-07-06 10:50:00,13.21,13.22,13.2,13.22,78000.0,4.2065,4.2097,4.2033,4.2097,78000.0
2005-07-06 11:00:00,13.22,13.22,13.19,13.2,174400.0,4.2097,4.2097,4.2001,4.2033,174400.0
2005-07-06 11:10:00,13.2,13.22,13.2,13.22,140000.0,4.2033,4.2097,4.2033,4.2097,140000.0
2005-07-06 11:20:00,13.22,13.22,13.21,13.22,47600.0,4.2097,4.2097,4.2065,4.2097,47600.0
2005-07-06 11:30:00,13.22,13.22,13.19,13.2,90400.0,4.2097,4.2097,4.2001,4.2033,90400.0
2005-07-06 11:40:00,13.2,13.22,13.19,13.2,68000.0,4.2033,4.2097,4.2001,4.2033,68000.0
2005-07-06 11:50:00,13.2,13.22,13.2,13.21,64000.0,4.2033,4.2097,4.2033,4.2065,64000.0
2005-07-06 12:00:00,13.21,13.21,13.18,13.18,74400.0,4.2065,4.2065,4.1969,4.1969,74400.0
2005-07-06 12:10:00,13.19,13.19,13.15,13.16,146000.0,4.2001,4.2001,4.1874,4.1906,146000.0
2005-07-06 12:20:00,13.15,13.16,13.07,13.08,203200.0,4.1874,4.1906,4.1619,4.1651,203200.0
2005-07-06 12:30:00,13.08,13.11,13.06,13.06,142800.0,4.1651,4.1746,4.1587,4.1587,142800.0
2005-07-06 12:40:00,13.07,13.11,13.06,13.1,129200.0,4.1619,4.1746,4.1587,4.1715,129200.0
2005-07-06 12:50:00,13.11,13.14,13.11,13.14,97200.0,4.1746,4.1842,4.1746,4.1842,97200.0
2005-07-06 13:00:00,13.15,13.15,13.14,13.14,29200.0,4.1874,4.1874,4.1842,4.1842,29200.0
2005-07-06 13:10:00,13.14,13.18,13.13,13.17,44800.0,4.1842,4.1969,4.181,4.1938,44800.0
2005-07-06 13:20:00,13.17,13.17,13.15,13.17,101200.0,4.1938,4.1938,4.1874,4.1938,101200.0
2005-07-06 13:30:00,13.17,13.18,13.15,13.16,64000.0,4.1938,4.1969,4.1874,4.1906,64000.0
2005-07-06 13:40:00,13.17,13.17,13.15,13.15,29600.0,4.1938,4.1938,4.1874,4.1874,29600.0
2005-07-06 13:50:00,13.15,13.15,13.14,13.15,42400.0,4.1874,4.1874,4.1842,4.1874,42400.0
2005-07-06 14:00:00,13.15,13.15,13.13,13.14,44800.0,4.1874,4.1874,4.181,4.1842,44800.0
2005-07-06 14:10:00,13.14,13.14,13.11,13.11,148800.0,4.1842,4.1842,4.1746,4.1746,148800.0
2005-07-06 14:20:00,13.11,13.11,13.1,13.11,53600.0,4.1746,4.1746,4.1715,4.1746,53600.0
2005-07-06 14:30:00,13.11,13.11,13.06,13.06,199200.0,4.1746,4.1746,4.1587,4.1587,199200.0
2005-07-06 14:40:00,13.06,13.06,13.02,13.06,211200.0,4.1587,4.1587,4.146,4.1587,211200.0
2005-07-06 14:50:00,13.06,13.09,13.04,13.05,128800.0,4.1587,4.1683,4.1524,4.1555,128800.0
2005-07-06 15:00:00,13.05,13.07,13.05,13.06,114000.0,4.1555,4.1619,4.1555,4.1587,114000.0
2005-07-06 15:10:00,13.06,13.11,13.06,13.09,115200.0,4.1587,4.1746,4.1587,4.1683,115200.0
2005-07-06 15:20:00,13.09,13.1,13.07,13.08,108400.0,4.1683,4.1715,4.1619,4.1651,108400.0
2005-07-06 15:30:00,13.09,13.1,13.09,13.1,237200.0,4.1683,4.1715,4.1683,4.1715,237200.0
2005-07-06 15:40:00,13.09,13.09,13.06,13.06,154000.0,4.1683,4.1683,4.1587,4.1587,154000.0
2005-07-06 15:50:00,13.06,13.08,13.05,13.06,212400.0,4.1587,4.1651,4.1555,4.1587,212400.0
2005-07-07 09:30:00,12.99,12.99,12.92,12.92,114800.0,4.1364,4.1364,4.1141,4.1141,114800.0
2005-07-07 09:40:00,12.93,12.98,12.93,12.95,72800.0,4.1173,4.1333,4.1173,4.1237,72800.0
2005-07-07 09:50:00,12.99,13.0,12.97,12.97,235600.0,4.1364,4.1396,4.1301,4.1301,235600.0
2005-07-07 10:00:00,12.97,12.97,12.93,12.97,387200.0,4.1301,4.1301,4.1173,4.1301,387200.0
2005-07-07 10:10:00,12.97,12.99,12.96,12.99,48000.0,4.1301,4.1364,4.1269,4.1364,48000.0
2005-07-07 10:20:00,12.97,13.01,12.97,12.99,289600.0,4.1301,4.1428,4.1301,4.1364,289600.0
2005-07-07 10:30:00,12.99,13.03,12.99,13.02,494000.0,4.1364,4.1492,4.1364,4.146,494000.0
2005-07-07 10:40:00,13.02,13.03,12.94,12.94,378800.0,4.146,4.1492,4.1205,4.1205,378800.0
2005-07-07 10:50:00,12.95,12.95,12.89,12.94,178000.0,4.1237,4.1237,4.1046,4.1205,178000.0
2005-07-07 11:00:00,12.95,12.97,12.9,12.9,113600.0,4.1237,4.1301,4.1078,4.1078,113600.0
2005-07-07 11:10:00,12.9,12.92,12.9,12.9,180800.0,4.1078,4.1141,4.1078,4.1078,180800.0
2005-07-07 11:20:00,12.9,12.9,12.86,12.88,292400.0,4.1078,4.1078,4.095,4.1014,292400.0
2005-07-07 11:30:00,12.88,12.9,12.88,12.9,170000.0,4.1014,4.1078,4.1014,4.1078,170000.0
2005-07-07 11:40:00,12.89,12.91,12.88,12.88,52800.0,4.1046,4.111,4.1014,4.1014,52800.0
2005-07-07 11:50:00,12.87,12.87,12.85,12.85,149600.0,4.0982,4.0982,4.0919,4.0919,149600.0
2005-07-07 12:00:00,12.85,12.87,12.83,12.87,231200.0,4.0919,4.0982,4.0855,4.0982,231200.0
2005-07-07 12:10:00,12.87,12.89,12.87,12.89,75600.0,4.0982,4.1046,4.0982,4.1046,75600.0
2005-07-07 12:20:00,12.88,12.89,12.88,12.89,85200.0,4.1014,4.1046,4.1014,4.1046,85200.0
2005-07-07 12:30:00,12.88,12.88,12.85,12.87,59600.0,4.1014,4.1014,4.0919,4.0982,59600.0
2005-07-07 12:40:00,12.88,12.89,12.87,12.87,64000.0,4.1014,4.1046,4.0982,4.0982,64000.0
2005-07-07 12:50:00,12.87,12.88,12.87,12.87,81600.0,4.0982,4.1014,4.0982,4.0982,81600.0
2005-07-07 13:00:00,12.87,12.89,12.85,12.86,88400.0,4.0982,4.1046,4.0919,4.095,88400.0
2005-07-07 13:10:00,12.86,12.87,12.84,12.86,204000.0,4.095,4.0982,4.0887,4.095,204000.0
2005-07-07 13:20:00,12.86,12.88,12.85,12.88,115200.0,4.095,4.1014,4.0919,4.1014,115200.0
2005-07-07 13:30:00,12.88,12.92,12.88,12.92,91200.0,4.1014,4.1141,4.1014,4.1141,91200.0
2005-07-07 13:40:00,12.92,12.97,12.92,12.95,156800.0,4.1141,4.1301,4.1141,4.1237,156800.0
2005-07-07 13:50:00,12.95,12.97,12.94,12.95,176400.0,4.1237,4.1301,4.1205,4.1237,176400.0
2005-07-07 14:00:00,12.95,12.97,12.94,12.97,136400.0,4.1237,4.1301,4.1205,4.1301,136400.0
2005-07-07 14:10:00,12.97,12.97,12.92,12.93,185200.0,4.1301,4.1301,4.1141,4.1173,185200.0
2005-07-07 14:20:00,12.93,12.95,12.91,12.94,175600.0,4.1173,4.1237,4.111,4.1205,175600.0
2005-07-07 14:30:00,12.94,12.94,12.92,12.93,211600.0,4.1205,4.1205,4.1141,4.1173,211600.0
2005-07-07 14:40:00,12.93,12.93,12.86,12.89,168800.0,4.1173,4.1173,4.095,4.1046,168800.0
2005-07-07 14:50:00,12.89,12.91,12.89,12.9,248400.0,4.1046,4.111,4.1046,4.1078,248400.0
2005-07-07 15:00:00,12.9,12.99,12.9,12.98,362000.0,4.1078,4.1364,4.1078,4.1333,362000.0
2005-07-07 15:10:00,12.97,12.98,12.95,12.96,207200.0,4.1301,4.1333,4.1237,4.1269,207200.0
2005-07-07 15:20:00,12.96,12.97,12.95,12.96,206000.0,4.1269,4.1301,4.1237,4.1269,206000.0
2005-07-07 15:30:00,12.96,13.0,12.96,12.98,244800.0,4.1269,4.1396,4.1269,4.1333,244800.0
2005-07-07 15:40:00,12.98,13.01,12.97,13.0,173600.0,4.1333,4.1428,4.1301,4.1396,173600.0
2005-07-07 15:50:00,13.0,13.02,12.99,12.99,363200.0,4.1396,4.146,4.1364,4.1364,363200.0
2005-07-08 09:30:00,13.19,13.25,13.17,13.25,700800.0,4.2001,4.2192,4.1938,4.2192,700800.0
2005-07-08 09:40:00,13.25,13.29,13.24,13.29,427600.0,4.2192,4.232,4.216,4.232,427600.0
2005-07-08 09:50:00,13.29,13.38,13.29,13.34,436000.0,4.232,4.2606,4.232,4.2479,436000.0
2005-07-08 10:00:00,13.34,13.34,13.3,13.3,365600.0,4.2479,4.2479,4.2352,4.2352,365600.0
2005-07-08 10:10:00,13.31,13.32,13.29,13.29,99200.0,4.2383,4.2415,4.232,4.232,99200.0
2005-07-08 10:20:00,13.3,13.34,13.29,13.31,224000.0,4.2352,4.2479,4.232,4.2383,224000.0
2005-07-08 10:30:00,13.31,13.36,13.31,13.34,170800.0,4.2383,4.2543,4.2383,4.2479,170800.0
2005-07-08 10:40:00,13.34,13.36,13.34,13.34,127200.0,4.2479,4.2543,4.2479,4.2479,127200.0
2005-07-08 10:50:00,13.34,13.45,13.34,13.38,308400.0,4.2479,4.2829,4.2479,4.2606,308400.0
2005-07-08 11:00:00,13.38,13.39,13.35,13.35,159200.0,4.2606,4.2638,4.2511,4.2511,159200.0
2005-07-08 11:10:00,13.35,13.36,13.33,13.33,247600.0,4.2511,4.2543,4.2447,4.2447,247600.0
2005-07-08 11:20:00,13.33,13.34,13.32,13.32,168400.0,4.2447,4.2479,4.2415,4.2415,168400.0
2005-07-08 11:30:00,13.32,13.33,13.31,13.31,121200.0,4.2415,4.2447,4.2383,4.2383,121200.0
2005-07-08 11:40:00,13.31,13.31,13.25,13.27,169200.0,4.2383,4.2383,4.2192,4.2256,169200.0
2005-07-08 11:50:00,13.27,13.29,13.24,13.27,157600.0,4.2256,4.232,4.216,4.2256,157600.0
2005-07-08 12:00:00,13.27,13.31,13.27,13.31,122000.0,4.2256,4.2383,4.2256,4.2383,122000.0
2005-07-08 12:10:00,13.31,13.31,13.29,13.29,143600.0,4.2383,4.2383,4.232,4.232,143600.0
2005-07-08 12:20:00,13.3,13.3,13.29,13.29,84400.0,4.2352,4.2352,4.232,4.232,84400.0
2005-07-08 12:30:00,13.3,13.31,13.29,13.3,133600.0,4.2352,4.2383,4.232,4.2352,133600.0
2005-07-08 12:40:00,13.31,13.31,13.26,13.26,169200.0,4.2383,4.2383,4.2224,4.2224,169200.0
2005-07-08 12:50:00,13.26,13.27,13.21,13.22,294000.0,4.2224,4.2256,4.2065,4.2097,294000.0
2005-07-08 13:00:00,13.22,13.24,13.22,13.24,120400.0,4.2097,4.216,4.2097,4.216,120400.0
2005-07-08 13:10:00,13.24,13.27,13.23,13.25,98800.0,4.216,4.2256,4.2129,4.2192,98800.0
2005-07-08 13:20:00,13.25,13.31,13.25,13.29,142800.0,4.2192,4.2383,4.2192,4.232,142800.0
2005-07-08 13:30:00,13.29,13.31,13.26,13.27,97600.0,4.232,4.2383,4.2224,4.2256,97600.0
2005-07-08 13:40:00,13.27,13.28,13.26,13.28,95600.0,4.2256,4.2288,4.2224,4.2288,95600.0
2005-07-08 13:50:00,13.28,13.28,13.26,13.26,92000.0,4.2288,4.2288,4.2224,4.2224,92000.0
2005-07-08 14:00:00,13.26,13.26,13.23,13.24,121200.0,4.2224,4.2224,4.2129,4.216,121200.0
2005-07-08 14:10:00,13.24,13.24,13.19,13.21,195200.0,4.216,4.216,4.2001,4.2065,195200.0
2005-07-08 14:20:00,13.22,13.25,13.22,13.25,136400.0,4.2097,4.2192,4.2097,4.2192,136400.0
2005-07-08 14:30:00,13.25,13.28,13.24,13.25,105200.0,4.2192,4.2288,4.216,4.2192,105200.0
2005-07-08 14:40:00,13.26,13.26,13.24,13.24,118000.0,4.2224,4.2224,4.216,4.216,118000.0
2005-07-08 14:50:00,13.24,13.24,13.16,13.18,213200.0,4.216,4.216,4.1906,4.1969,213200.0
2005-07-08 15:00:00,13.18,13.22,13.18,13.22,182000.0,4.1969,4.2097,4.1969,4.2097,182000.0
2005-07-08 15:10:00,13.22,13.24,13.2,13.2,152800.0,4.2097,4.216,4.2033,4.2033,152800.0
2005-07-08 15:20:00,13.2,13.21,13.2,13.21,218400.0,4.2033,4.2065,4.2033,4.2065,218400.0
2005-07-08 15:30:00,13.21,13.22,13.21,13.21,186000.0,4.2065,4.2097,4.2065,4.2065,186000.0
2005-07-08 15:40:00,13.21,13.23,13.21,13.22,152000.0,4.2065,4.2129,4.2065,4.2097,152000.0
2005-07-08 15:50:00,13.22,13.22,13.21,13.22,250800.0,4.2097,4.2097,4.2065,4.2097,250800.0
2005-07-11 09:30:00,13.25,13.27,13.22,13.27,257600.0,4.2192,4.2256,4.2097,4.2256,257600.0
2005-07-11 09:40:00,13.25,13.34,13.25,13.3,132000.0,4.2192,4.2479,4.2192,4.2352,132000.0
2005-07-11 09:50:00,13.3,13.36,13.3,13.32,186400.0,4.2352,4.2543,4.2352,4.2415,186400.0
2005-07-11 10:00:00,13.31,13.31,13.26,13.3,94800.0,4.2383,4.2383,4.2224,4.2352,94800.0
2005-07-11 10:10:00,13.3,13.32,13.28,13.32,103600.0,4.2352,4.2415,4.2288,4.2415,103600.0
2005-07-11 10:20:00,13.31,13.33,13.3,13.31,186400.0,4.2383,4.2447,4.2352,4.2383,186400.0
2005-07-11 10:30:00,13.31,13.31,13.28,13.29,154800.0,4.2383,4.2383,4.2288,4.232,154800.0
2005-07-11 10:40:00,13.29,13.31,13.28,13.31,220800.0,4.232,4.2383,4.2288,4.2383,220800.0
2005-07-11 10:50:00,13.31,13.32,13.28,13.3,173600.0,4.2383,4.2415,4.2288,4.2352,173600.0
2005-07-11 11:00:00,13.3,13.3,13.29,13.3,60800.0,4.2352,4.2352,4.232,4.2352,60800.0
2005-07-11 11:10:00,13.3,13.3,13.28,13.29,98400.0,4.2352,4.2352,4.2288,4.232,98400.0
2005-07-11 11:20:00,13.29,13.29,13.25,13.26,191200.0,4.232,4.232,4.2192,4.2224,191200.0
2005-07-11 11:30:00,13.26,13.28,13.25,13.27,152400.0,4.2224,4.2288,4.2192,4.2256,152400.0
2005-07-11 11:40:00,13.26,13.28,13.25,13.28,173200.0,4.2224,4.2288,4.2192,4.2288,173200.0
2005-07-11 11:50:00,13.28,13.28,13.27,13.27,32000.0,4.2288,4.2288,4.2256,4.2256,32000.0
2005-07-11 12:00:00,13.27,13.28,13.26,13.26,58000.0,4.2256,4.2288,4.2224,4.2224,58000.0
2005-07-11 12:10:00,13.26,13.27,13.21,13.21,80400.0,4.2224,4.2256,4.2065,4.2065,80400.0
2005-07-11 12:20:00,13.2,13.27,13.19,13.22,188000.0,4.2033,4.2256,4.2001,4.2097,188000.0
2005-07-11 12:30:00,13.22,13.23,13.21,13.23,23200.0,4.2097,4.2129,4.2065,4.2129,23200.0
2005-07-11 12:40:00,13.22,13.23,13.21,13.23,20800.0,4.2097,4.2129,4.2065,4.2129,20800.0
2005-07-11 12:50:00,13.22,13.22,13.2,13.21,36000.0,4.2097,4.2097,4.2033,4.2065,36000.0
2005-07-11 13:00:00,13.21,13.22,13.19,13.2,85200.0,4.2065,4.2097,4.2001,4.2033,85200.0
2005-07-11 13:10:00,13.2,13.22,13.18,13.22,113600.0,4.2033,4.2097,4.1969,4.2097,113600.0
2005-07-11 13:20:00,13.21,13.22,13.21,13.22,109200.0,4.2065,4.2097,4.2065,4.2097,109200.0
2005-07-11 13:30:00,13.22,13.22,13.22,13.22,61600.0,4.2097,4.2097,4.2097,4.2097,61600.0
2005-07-11 13:40:00,13.22,13.24,13.22,13.23,37600.0,4.2097,4.216,4.2097,4.2129,37600.0
2005-07-11 13:50:00,13.23,13.23,13.21,13.22,50000.0,4.2129,4.2129,4.2065,4.2097,50000.0
2005-07-11 14:00:00,13.21,13.21,13.19,13.21,110000.0,4.2065,4.2065,4.2001,4.2065,110000.0
2005-07-11 14:10:00,13.21,13.21,13.2,13.21,70400.0,4.2065,4.2065,4.2033,4.2065,70400.0
2005-07-11 14:20:00,13.22,13.22,13.21,13.21,145200.0,4.2097,4.2097,4.2065,4.2065,145200.0
2005-07-11 14:30:00,13.22,13.24,13.21,13.23,221200.0,4.2097,4.216,4.2065,4.2129,221200.0
2005-07-11 14:40:00,13.23,13.23,13.22,13.22,135200.0,4.2129,4.2129,4.2097,4.2097,135200.0
2005-07-11 14:50:00,13.22,13.22,13.22,13.22,107200.0,4.2097,4.2097,4.2097,4.2097,107200.0
2005-07-11 15:00:00,13.22,13.23,13.22,13.23,81200.0,4.2097,4.2129,4.2097,4.2129,81200.0
2005-07-11 15:10:00,13.23,13.26,13.23,13.24,77200.0,4.2129,4.2224,4.2129,4.216,77200.0
2005-07-11 15:20:00,13.24,13.25,13.22,13.24,73600.0,4.216,4.2192,4.2097,4.216,73600.0
2005-07-11 15:30:00,13.24,13.25,13.24,13.24,81600.0,4.216,4.2192,4.216,4.216,81600.0
2005-07-11 15:40:00,13.24,13.24,13.22,13.22,55600.0,4.216,4.216,4.2097,4.2097,55600.0
2005-07-11 15:50:00,13.22,13.24,13.22,13.24,114000.0,4.2097,4.216,4.2097,4.216,114000.0
2005-07-12 09:30:00,13.29,13.34,13.29,13.3,193600.0,4.232,4.2479,4.232,4.2352,193600.0
2005-07-12 09:40:00,13.3,13.33,13.3,13.31,191200.0,4.2352,4.2447,4.2352,4.2383,191200.0
2005-07-12 09:50:00,13.31,13.31,13.29,13.3,366000.0,4.2383,4.2383,4.232,4.2352,366000.0
2005-07-12 10:00:00,13.3,13.3,13.22,13.28,273200.0,4.2352,4.2352,4.2097,4.2288,273200.0
2005-07-12 10:10:00,13.27,13.28,13.24,13.28,212800.0,4.2256,4.2288,4.216,4.2288,212800.0
2005-07-12 10:20:00,13.3,13.3,13.28,13.29,140000.0,4.2352,4.2352,4.2288,4.232,140000.0
2005-07-12 10:30:00,13.29,13.34,13.29,13.34,266800.0,4.232,4.2479,4.232,4.2479,266800.0
2005-07-12 10:40:00,13.34,13.34,13.3,13.3,356800.0,4.2479,4.2479,4.2352,4.2352,356800.0
2005-07-12 10:50:00,13.3,13.31,13.3,13.3,466400.0,4.2352,4.2383,4.2352,4.2352,466400.0
2005-07-12 11:00:00,13.3,13.31,13.29,13.29,260400.0,4.2352,4.2383,4.232,4.232,260400.0
2005-07-12 11:10:00,13.29,13.29,13.28,13.29,120400.0,4.232,4.232,4.2288,4.232,120400.0
2005-07-12 11:20:00,13.29,13.31,13.29,13.3,178800.0,4.232,4.2383,4.232,4.2352,178800.0
2005-07-12 11:30:00,13.3,13.31,13.29,13.31,60000.0,4.2352,4.2383,4.232,4.2383,60000.0
2005-07-12 11:40:00,13.31,13.31,13.29,13.29,55600.0,4.2383,4.2383,4.232,4.232,55600.0
2005-07-12 11:50:00,13.29,13.31,13.29,13.31,47600.0,4.232,4.2383,4.232,4.2383,47600.0
2005-07-12 12:00:00,13.31,13.31,13.3,13.3,191200.0,4.2383,4.2383,4.2352,4.2352,191200.0
2005-07-12 12:10:00,13.3,13.31,13.3,13.3,144000.0,4.2352,4.2383,4.2352,4.2352,144000.0
2005-07-12 12:20:00,13.31,13.35,13.3,13.33,180800.0,4.2383,4.2511,4.2352,4.2447,180800.0
2005-07-12 12:30:00,13.33,13.33,13.3,13.31,121600.0,4.2447,4.2447,4.2352,4.2383,121600.0
2005-07-12 12:40:00,13.31,13.32,13.3,13.31,193600.0,4.2383,4.2415,4.2352,4.2383,193600.0
2005-07-12 12:50:00,13.31,13.34,13.3,13.34,71200.0,4.2383,4.2479,4.2352,4.2479,71200.0
2005-07-12 13:00:00,13.34,13.35,13.33,13.34,218000.0,4.2479,4.2511,4.2447,4.2479,218000.0
2005-07-12 13:10:00,13.33,13.34,13.32,13.34,49200.0,4.2447,4.2479,4.2415,4.2479,49200.0
2005-07-12 13:20:00,13.33,13.34,13.31,13.33,167600.0,4.2447,4.2479,4.2383,4.2447,167600.0
2005-07-12 13:30:00,13.33,13.34,13.32,13.33,144800.0,4.2447,4.2479,4.2415,4.2447,144800.0
2005-07-12 13:40:00,13.33,13.34,13.31,13.32,189600.0,4.2447,4.2479,4.2383,4.2415,189600.0
2005-07-12 13:50:00,13.33,13.36,13.33,13.35,139200.0,4.2447,4.2543,4.2447,4.2511,139200.0
2005-07-12 14:00:00,13.36,13.36,13.34,13.36,203200.0,4.2543,4.2543,4.2479,4.2543,203200.0
2005-07-12 14:10:00,13.36,13.36,13.35,13.35,73200.0,4.2543,4.2543,4.2511,4.2511,73200.0
2005-07-12 14:20:00,13.35,13.37,13.35,13.36,291600.0,4.2511,4.2574,4.2511,4.2543,291600.0
2005-07-12 14:30:00,13.36,13.37,13.32,13.34,150400.0,4.2543,4.2574,4.2415,4.2479,150400.0
2005-07-12 14:40:00,13.34,13.35,13.33,13.33,64400.0,4.2479,4.2511,4.2447,4.2447,64400.0
2005-07-12 14:50:00,13.34,13.36,13.34,13.35,274400.0,4.2479,4.2543,4.2479,4.2511,274400.0
2005-07-12 15:00:00,13.36,13.38,13.35,13.36,168400.0,4.2543,4.2606,4.2511,4.2543,168400.0
2005-07-12 15:10:00,13.36,13.38,13.36,13.36,391600.0,4.2543,4.2606,4.2543,4.2543,391600.0
2005-07-12 15:20:00,13.37,13.37,13.34,13.35,169600.0,4.2574,4.2574,4.2479,4.2511,169600.0
2005-07-12 15:30:00,13.36,13.37,13.35,13.37,123600.0,4.2543,4.2574,4.2511,4.2574,123600.0
2005-07-12 15:40:00,13.37,13.37,13.34,13.35,288000.0,4.2574,4.2574,4.2479,4.2511,288000.0
2005-07-12 15:50:00,13.35,13.35,13.33,13.33,434800.0,4.2511,4.2511,4.2447,4.2447,434800.0
2005-07-13 09:30:00,13.35,13.39,13.35,13.38,305200.0,4.2511,4.2638,4.2511,4.2606,305200.0
2005-07-13 09:40:00,13.38,13.38,13.32,13.36,210800.0,4.2606,4.2606,4.2415,4.2543,210800.0
2005-07-13 09:50:00,13.36,13.38,13.36,13.37,77200.0,4.2543,4.2606,4.2543,4.2574,77200.0
2005-07-13 10:00:00,13.38,13.4,13.36,13.37,105600.0,4.2606,4.267,4.2543,4.2574,105600.0
2005-07-13 10:10:00,13.37,13.37,13.36,13.36,86400.0,4.2574,4.2574,4.2543,4.2543,86400.0
2005-07-13 10:20:00,13.36,13.36,13.31,13.33,142000.0,4.2543,4.2543,4.2383,4.2447,142000.0
2005-07-13 10:30:00,13.33,13.35,13.29,13.29,109600.0,4.2447,4.2511,4.232,4.232,109600.0
2005-07-13 10:40:00,13.29,13.33,13.28,13.31,90000.0,4.232,4.2447,4.2288,4.2383,90000.0
2005-07-13 10:50:00,13.32,13.35,13.31,13.33,64800.0,4.2415,4.2511,4.2383,4.2447,64800.0
2005-07-13 11:00:00,13.33,13.35,13.33,13.33,48000.0,4.2447,4.2511,4.2447,4.2447,48000.0
2005-07-13 11:10:00,13.33,13.34,13.33,13.34,66000.0,4.2447,4.2479,4.2447,4.2479,66000.0
2005-07-13 11:20:00,13.34,13.36,13.33,13.34,84000.0,4.2479,4.2543,4.2447,4.2479,84000.0
2005-07-13 11:30:00,13.35,13.36,13.32,13.32,85600.0,4.2511,4.2543,4.2415,4.2415,85600.0
2005-07-13 11:40:00,13.32,13.33,13.31,13.33,74000.0,4.2415,4.2447,4.2383,4.2447,74000.0
2005-07-13 11:50:00,13.33,13.33,13.3,13.3,33600.0,4.2447,4.2447,4.2352,4.2352,33600.0
2005-07-13 12:00:00,13.31,13.34,13.31,13.34,25600.0,4.2383,4.2479,4.2383,4.2479,25600.0
2005-07-13 12:10:00,13.34,13.35,13.34,13.34,14000.0,4.2479,4.2511,4.2479,4.2479,14000.0
2005-07-13 12:20:00,13.34,13.35,13.33,13.35,56000.0,4.2479,4.2511,4.2447,4.2511,56000.0
2005-07-13 12:30:00,13.35,13.35,13.33,13.34,129600.0,4.2511,4.2511,4.2447,4.2479,129600.0
2005-07-13 12:40:00,13.34,13.34,13.33,13.33,29600.0,4.2479,4.2479,4.2447,4.2447,29600.0
2005-07-13 12:50:00,13.33,13.34,13.33,13.33,54800.0,4.2447,4.2479,4.2447,4.2447,54800.0
2005-07-13 13:00:00,13.33,13.34,13.33,13.33,31600.0,4.2447,4.2479,4.2447,4.2447,31600.0
2005-07-13 13:10:00,13.33,13.33,13.31,13.31,32400.0,4.2447,4.2447,4.2383,4.2383,32400.0
2005-07-13 13:20:00,13.31,13.34,13.31,13.34,72000.0,4.2383,4.2479,4.2383,4.2479,72000.0
2005-07-13 13:30:00,13.34,13.35,13.33,13.34,89200.0,4.2479,4.2511,4.2447,4.2479,89200.0
2005-07-13 13:40:00,13.34,13.35,13.33,13.33,12000.0,4.2479,4.2511,4.2447,4.2447,12000.0
2005-07-13 13:50:00,13.33,13.35,13.33,13.35,83600.0,4.2447,4.2511,4.2447,4.2511,83600.0
2005-07-13 14:00:00,13.35,13.35,13.32,13.33,81200.0,4.2511,4.2511,4.2415,4.2447,81200.0
2005-07-13 14:10:00,13.33,13.33,13.31,13.31,62400.0,4.2447,4.2447,4.2383,4.2383,62400.0
2005-07-13 14:20:00,13.31,13.33,13.3,13.33,98000.0,4.2383,4.2447,4.2352,4.2447,98000.0
2005-07-13 14:30:00,13.33,13.34,13.31,13.33,232000.0,4.2447,4.2479,4.2383,4.2447,232000.0
2005-07-13 14:40:00,13.33,13.34,13.33,13.34,170000.0,4.2447,4.2479,4.2447,4.2479,170000.0
2005-07-13 14:50:00,13.33,13.33,13.28,13.29,59600.0,4.2447,4.2447,4.2288,4.232,59600.0
2005-07-13 15:00:00,13.28,13.31,13.28,13.3,80000.0,4.2288,4.2383,4.2288,4.2352,80000.0
2005-07-13 15:10:00,13.3,13.3,13.29,13.29,41600.0,4.2352,4.2352,4.232,4.232,41600.0
2005-07-13 15:20:00,13.29,13.3,13.28,13.29,55200.0,4.232,4.2352,4.2288,4.232,55200.0
2005-07-13 15:30:00,13.28,13.29,13.27,13.27,83600.0,4.2288,4.232,4.2256,4.2256,83600.0
2005-07-13 15:40:00,13.27,13.29,13.26,13.29,116800.0,4.2256,4.232,4.2224,4.232,116800.0
2005-07-13 15:50:00,13.29,13.29,13.25,13.27,125200.0,4.232,4.232,4.2192,4.2256,125200.0
2005-07-14 09:30:00,13.31,13.38,13.31,13.38,136800.0,4.2383,4.2606,4.2383,4.2606,136800.0
2005-07-14 09:40:00,13.38,13.41,13.35,13.4,170000.0,4.2606,4.2702,4.2511,4.267,170000.0
2005-07-14 09:50:00,13.4,13.4,13.36,13.36,109200.0,4.267,4.267,4.2543,4.2543,109200.0
2005-07-14 10:00:00,13.36,13.36,13.34,13.34,193600.0,4.2543,4.2543,4.2479,4.2479,193600.0
2005-07-14 10:10:00,13.34,13.36,13.31,13.33,269200.0,4.2479,4.2543,4.2383,4.2447,269200.0
2005-07-14 10:20:00,13.32,13.33,13.31,13.32,62400.0,4.2415,4.2447,4.2383,4.2415,62400.0
2005-07-14 10:30:00,13.31,13.32,13.23,13.23,83200.0,4.2383,4.2415,4.2129,4.2129,83200.0
2005-07-14 10:40:00,13.22,13.26,13.21,13.24,79200.0,4.2097,4.2224,4.2065,4.216,79200.0
2005-07-14 10:50:00,13.24,13.24,13.2,13.21,50800.0,4.216,4.216,4.2033,4.2065,50800.0
2005-07-14 11:00:00,13.2,13.2,13.17,13.18,104000.0,4.2033,4.2033,4.1938,4.1969,104000.0
2005-07-14 11:10:00,13.18,13.21,13.17,13.17,238800.0,4.1969,4.2065,4.1938,4.1938,238800.0
2005-07-14 11:20:00,13.16,13.18,13.15,13.18,171600.0,4.1906,4.1969,4.1874,4.1969,171600.0
2005-07-14 11:30:00,13.18,13.18,13.13,13.15,154800.0,4.1969,4.1969,4.181,4.1874,154800.0
2005-07-14 11:40:00,13.14,13.14,13.08,13.08,388800.0,4.1842,4.1842,4.1651,4.1651,388800.0
2005-07-14 11:50:00,13.08,13.08,13.03,13.07,244400.0,4.1651,4.1651,4.1492,4.1619,244400.0
2005-07-14 12:00:00,13.07,13.08,13.03,13.08,234400.0,4.1619,4.1651,4.1492,4.1651,234400.0
2005-07-14 12:10:00,13.08,13.08,13.03,13.03,234400.0,4.1651,4.1651,4.1492,4.1492,234400.0
2005-07-14 12:20:00,13.04,13.05,13.01,13.03,274000.0,4.1524,4.1555,4.1428,4.1492,274000.0
2005-07-14 12:30:00,13.03,13.05,13.01,13.01,191600.0,4.1492,4.1555,4.1428,4.1428,191600.0
2005-07-14 12:40:00,13.01,13.04,13.01,13.03,135200.0,4.1428,4.1524,4.1428,4.1492,135200.0
2005-07-14 12:50:00,13.03,13.03,13.02,13.02,100800.0,4.1492,4.1492,4.146,4.146,100800.0
2005-07-14 13:00:00,13.02,13.05,13.02,13.05,86400.0,4.146,4.1555,4.146,4.1555,86400.0
2005-07-14 13:10:00,13.05,13.09,13.05,13.07,166000.0,4.1555,4.1683,4.1555,4.1619,166000.0
2005-07-14 13:20:00,13.07,13.07,13.04,13.06,138400.0,4.1619,4.1619,4.1524,4.1587,138400.0
2005-07-14 13:30:00,13.06,13.06,13.03,13.03,128400.0,4.1587,4.1587,4.1492,4.1492,128400.0
2005-07-14 13:40:00,13.03,13.04,12.98,12.98,251200.0,4.1492,4.1524,4.1333,4.1333,251200.0
2005-07-14 13:50:00,12.98,13.01,12.97,12.98,153200.0,4.1333,4.1428,4.1301,4.1333,153200.0
2005-07-14 14:00:00,12.98,12.99,12.92,12.95,144400.0,4.1333,4.1364,4.1141,4.1237,144400.0
2005-07-14 14:10:00,12.96,12.99,12.94,12.99,407600.0,4.1269,4.1364,4.1205,4.1364,407600.0
2005-07-14 14:20:00,12.99,13.01,12.99,13.01,90400.0,4.1364,4.1428,4.1364,4.1428,90400.0
2005-07-14 14:30:00,13.0,13.0,12.96,12.97,77600.0,4.1396,4.1396,4.1269,4.1301,77600.0
2005-07-14 14:40:00,12.97,12.99,12.95,12.95,179200.0,4.1301,4.1364,4.1237,4.1237,179200.0
2005-07-14 14:50:00,12.95,12.96,12.95,12.96,230400.0,4.1237,4.1269,4.1237,4.1269,230400.0
2005-07-14 15:00:00,12.96,13.0,12.95,12.97,313200.0,4.1269,4.1396,4.1237,4.1301,313200.0
2005-07-14 15:10:00,12.97,13.01,12.97,12.98,174000.0,4.1301,4.1428,4.1301,4.1333,174000.0
2005-07-14 15:20:00,12.98,13.03,12.98,13.03,208000.0,4.1333,4.1492,4.1333,4.1492,208000.0
2005-07-14 15:30:00,13.03,13.03,13.01,13.01,99200.0,4.1492,4.1492,4.1428,4.1428,99200.0
2005-07-14 15:40:00,13.01,13.02,13.0,13.02,78800.0,4.1428,4.146,4.1396,4.146,78800.0
2005-07-14 15:50:00,13.02,13.02,13.0,13.02,212400.0,4.146,4.146,4.1396,4.146,212400.0
2005-07-15 09:30:00,13.0,13.0,12.9,12.93,337200.0,4.1396,4.1396,4.1078,4.1173,337200.0
2005-07-15 09:40:00,12.93,12.99,12.93,12.97,249200.0,4.1173,4.1364,4.1173,4.1301,249200.0
2005-07-15 09:50:00,12.97,12.99,12.94,12.95,236000.0,4.1301,4.1364,4.1205,4.1237,236000.0
2005-07-15 10:00:00,12.95,12.97,12.95,12.95,92800.0,4.1237,4.1301,4.1237,4.1237,92800.0
2005-07-15 10:10:00,12.95,12.95,12.88,12.9,276400.0,4.1237,4.1237,4.1014,4.1078,276400.0
2005-07-15 10:20:00,12.9,12.9,12.88,12.89,184400.0,4.1078,4.1078,4.1014,4.1046,184400.0
2005-07-15 10:30:00,12.9,12.9,12.88,12.89,140400.0,4.1078,4.1078,4.1014,4.1046,140400.0
2005-07-15 10:40:00,12.89,12.89,12.81,12.82,141200.0,4.1046,4.1046,4.0791,4.0823,141200.0
2005-07-15 10:50:00,12.83,12.85,12.83,12.83,142400.0,4.0855,4.0919,4.0855,4.0855,142400.0
2005-07-15 11:00:00,12.83,12.84,12.81,12.83,134800.0,4.0855,4.0887,4.0791,4.0855,134800.0
2005-07-15 11:10:00,12.83,12.83,12.8,12.81,173200.0,4.0855,4.0855,4.0759,4.0791,173200.0
2005-07-15 11:20:00,12.81,12.83,12.78,12.83,207600.0,4.0791,4.0855,4.0696,4.0855,207600.0
2005-07-15 11:30:00,12.83,12.85,12.81,12.82,117200.0,4.0855,4.0919,4.0791,4.0823,117200.0
2005-07-15 11:40:00,12.85,12.85,12.81,12.83,55600.0,4.0919,4.0919,4.0791,4.0855,55600.0
2005-07-15 11:50:00,12.84,12.84,12.8,12.81,39600.0,4.0887,4.0887,4.0759,4.0791,39600.0
2005-07-15 12:00:00,12.81,12.84,12.81,12.83,91600.0,4.0791,4.0887,4.0791,4.0855,91600.0
2005-07-15 12:10:00,12.84,12.84,12.81,12.83,40400.0,4.0887,4.0887,4.0791,4.0855,40400.0
2005-07-15 12:20:00,12.83,12.83,12.8,12.81,70000.0,4.0855,4.0855,4.0759,4.0791,70000.0
2005-07-15 12:30:00,12.8,12.8,12.76,12.76,324400.0,4.0759,4.0759,4.0632,4.0632,324400.0
2005-07-15 12:40:00,12.76,12.76,12.69,12.71,347600.0,4.0632,4.0632,4.0409,4.0473,347600.0
2005-07-15 12:50:00,12.7,12.72,12.7,12.72,41200.0,4.0441,4.0505,4.0441,4.0505,41200.0
2005-07-15 13:00:00,12.72,12.74,12.72,12.74,23200.0,4.0505,4.0568,4.0505,4.0568,23200.0
2005-07-15 13:10:00,12.74,12.75,12.74,12.75,44000.0,4.0568,4.06,4.0568,4.06,44000.0
2005-07-15 13:20:00,12.75,12.76,12.74,12.75,300000.0,4.06,4.0632,4.0568,4.06,300000.0
2005-07-15 13:30:00,12.75,12.75,12.74,12.74,273600.0,4.06,4.06,4.0568,4.0568,273600.0
2005-07-15 13:40:00,12.74,12.75,12.73,12.75,68400.0,4.0568,4.06,4.0536,4.06,68400.0
2005-07-15 13:50:00,12.74,12.76,12.74,12.76,53600.0,4.0568,4.0632,4.0568,4.0632,53600.0
2005-07-15 14:00:00,12.76,12.77,12.74,12.74,77200.0,4.0632,4.0664,4.0568,4.0568,77200.0
2005-07-15 14:10:00,12.74,12.75,12.73,12.74,128800.0,4.0568,4.06,4.0536,4.0568,128800.0
2005-07-15 14:20:00,12.75,12.75,12.74,12.75,184400.0,4.06,4.06,4.0568,4.06,184400.0
2005-07-15 14:30:00,12.75,12.75,12.74,12.74,88000.0,4.06,4.06,4.0568,4.0568,88000.0
2005-07-15 14:40:00,12.74,12.75,12.74,12.75,117200.0,4.0568,4.06,4.0568,4.06,117200.0
2005-07-15 14:50:00,12.75,12.76,12.74,12.76,52800.0,4.06,4.0632,4.0568,4.0632,52800.0
2005-07-15 15:00:00,12.76,12.78,12.75,12.78,107200.0,4.0632,4.0696,4.06,4.0696,107200.0
2005-07-15 15:10:00,12.78,12.78,12.73,12.73,83600.0,4.0696,4.0696,4.0536,4.0536,83600.0
2005-07-15 15:20:00,12.73,12.77,12.72,12.76,113200.0,4.0536,4.0664,4.0505,4.0632,113200.0
2005-07-15 15:30:00,12.76,12.76,12.75,12.75,136400.0,4.0632,4.0632,4.06,4.06,136400.0
2005-07-15 15:40:00,12.75,12.76,12.74,12.74,126800.0,4.06,4.0632,4.0568,4.0568,126800.0
2005-07-15 15:50:00,12.75,12.79,12.75,12.77,255600.0,4.06,4.0728,4.06,4.0664,255600.0
2005-07-18 09:30:00,12.76,12.84,12.74,12.81,230400.0,4.0632,4.0887,4.0568,4.0791,230400.0
2005-07-18 09:40:00,12.81,12.88,12.81,12.85,261200.0,4.0791,4.1014,4.0791,4.0919,261200.0
2005-07-18 09:50:00,12.85,12.86,12.81,12.81,309600.0,4.0919,4.095,4.0791,4.0791,309600.0
2005-07-18 10:00:00,12.81,12.82,12.75,12.76,1166400.0,4.0791,4.0823,4.06,4.0632,1166400.0
2005-07-18 10:10:00,12.76,12.78,12.75,12.75,100400.0,4.0632,4.0696,4.06,4.06,100400.0
2005-07-18 10:20:00,12.75,12.81,12.74,12.81,118400.0,4.06,4.0791,4.0568,4.0791,118400.0
2005-07-18 10:30:00,12.78,12.8,12.77,12.77,36800.0,4.0696,4.0759,4.0664,4.0664,36800.0
2005-07-18 10:40:00,12.78,12.79,12.76,12.78,100800.0,4.0696,4.0728,4.0632,4.0696,100800.0
2005-07-18 10:50:00,12.77,12.78,12.76,12.78,251600.0,4.0664,4.0696,4.0632,4.0696,251600.0
2005-07-18 11:00:00,12.78,12.79,12.77,12.77,260000.0,4.0696,4.0728,4.0664,4.0664,260000.0
2005-07-18 11:10:00,12.78,12.78,12.76,12.77,81200.0,4.0696,4.0696,4.0632,4.0664,81200.0
2005-07-18 11:20:00,12.77,12.78,12.74,12.77,88800.0,4.0664,4.0696,4.0568,4.0664,88800.0
2005-07-18 11:30:00,12.77,12.78,12.77,12.77,53200.0,4.0664,4.0696,4.0664,4.0664,53200.0
2005-07-18 11:40:00,12.77,12.77,12.72,12.73,150400.0,4.0664,4.0664,4.0505,4.0536,150400.0
2005-07-18 11:50:00,12.74,12.74,12.72,12.74,91600.0,4.0568,4.0568,4.0505,4.0568,91600.0
2005-07-18 12:00:00,12.75,12.76,12.72,12.72,61600.0,4.06,4.0632,4.0505,4.0505,61600.0
2005-07-18 12:10:00,12.73,12.74,12.73,12.74,8800.0,4.0536,4.0568,4.0536,4.0568,8800.0
2005-07-18 12:20:00,12.74,12.76,12.74,12.74,45200.0,4.0568,4.0632,4.0568,4.0568,45200.0
2005-07-18 12:30:00,12.75,12.75,12.73,12.75,179200.0,4.06,4.06,4.0536,4.06,179200.0
2005-07-18 12:40:00,12.75,12.75,12.74,12.74,30800.0,4.06,4.06,4.0568,4.0568,30800.0
2005-07-18 12:50:00,12.74,12.74,12.74,12.74,35600.0,4.0568,4.0568,4.0568,4.0568,35600.0
2005-07-18 13:00:00,12.74,12.75,12.73,12.73,34000.0,4.0568,4.06,4.0536,4.0536,34000.0
2005-07-18 13:10:00,12.73,12.74,12.71,12.71,52000.0,4.0536,4.0568,4.0473,4.0473,52000.0
2005-07-18 13:20:00,12.71,12.71,12.68,12.7,30000.0,4.0473,4.0473,4.0377,4.0441,30000.0
2005-07-18 13:30:00,12.7,12.74,12.7,12.74,59600.0,4.0441,4.0568,4.0441,4.0568,59600.0
2005-07-18 13:40:00,12.74,12.75,12.72,12.73,162400.0,4.0568,4.06,4.0505,4.0536,162400.0
2005-07-18 13:50:00,12.74,12.74,12.72,12.72,38800.0,4.0568,4.0568,4.0505,4.0505,38800.0
2005-07-18 14:00:00,12.73,12.77,12.73,12.74,88800.0,4.0536,4.0664,4.0536,4.0568,88800.0
2005-07-18 14:10:00,12.74,12.75,12.74,12.74,81600.0,4.0568,4.06,4.0568,4.0568,81600.0
2005-07-18 14:20:00,12.74,12.76,12.74,12.75,205200.0,4.0568,4.0632,4.0568,4.06,205200.0
2005-07-18 14:30:00,12.75,12.77,12.74,12.75,282400.0,4.06,4.0664,4.0568,4.06,282400.0
2005-07-18 14:40:00,12.75,12.76,12.74,12.75,140000.0,4.06,4.0632,4.0568,4.06,140000.0
2005-07-18 14:50:00,12.75,12.75,12.71,12.72,83200.0,4.06,4.06,4.0473,4.0505,83200.0
2005-07-18 15:00:00,12.72,12.72,12.68,12.71,192400.0,4.0505,4.0505,4.0377,4.0473,192400.0
2005-07-18 15:10:00,12.72,12.74,12.72,12.74,101600.0,4.0505,4.0568,4.0505,4.0568,101600.0
2005-07-18 15:20:00,12.74,12.75,12.73,12.74,74400.0,4.0568,4.06,4.0536,4.0568,74400.0
2005-07-18 15:30:00,12.74,12.74,12.7,12.71,164800.0,4.0568,4.0568,4.0441,4.0473,164800.0
2005-07-18 15:40:00,12.71,12.74,12.71,12.73,149200.0,4.0473,4.0568,4.0473,4.0536,149200.0
2005-07-18 15:50:00,12.73,12.76,12.72,12.72,253600.0,4.0536,4.0632,4.0505,4.0505,253600.0
2005-07-19 09:30:00,12.65,12.68,12.63,12.66,276800.0,4.0282,4.0377,4.0218,4.0314,276800.0
2005-07-19 09:40:00,12.66,12.7,12.65,12.68,376400.0,4.0314,4.0441,4.0282,4.0377,376400.0
2005-07-19 09:50:00,12.68,12.7,12.67,12.68,257600.0,4.0377,4.0441,4.0345,4.0377,257600.0
2005-07-19 10:00:00,12.68,12.68,12.64,12.66,162000.0,4.0377,4.0377,4.025,4.0314,162000.0
2005-07-19 10:10:00,12.66,12.66,12.63,12.63,254000.0,4.0314,4.0314,4.0218,4.0218,254000.0
2005-07-19 10:20:00,12.64,12.66,12.62,12.66,104000.0,4.025,4.0314,4.0186,4.0314,104000.0
2005-07-19 10:30:00,12.66,12.66,12.62,12.65,233200.0,4.0314,4.0314,4.0186,4.0282,233200.0
2005-07-19 10:40:00,12.64,12.66,12.62,12.62,149200.0,4.025,4.0314,4.0186,4.0186,149200.0
2005-07-19 10:50:00,12.62,12.63,12.62,12.63,76400.0,4.0186,4.0218,4.0186,4.0218,76400.0
2005-07-19 11:00:00,12.63,12.65,12.62,12.65,191600.0,4.0218,4.0282,4.0186,4.0282,191600.0
2005-07-19 11:10:00,12.65,12.65,12.63,12.63,113600.0,4.0282,4.0282,4.0218,4.0218,113600.0
2005-07-19 11:20:00,12.63,12.64,12.62,12.63,184400.0,4.0218,4.025,4.0186,4.0218,184400.0
2005-07-19 11:30:00,12.63,12.64,12.61,12.63,108000.0,4.0218,4.025,4.0154,4.0218,108000.0
2005-07-19 11:40:00,12.63,12.64,12.61,12.62,64800.0,4.0218,4.025,4.0154,4.0186,64800.0
2005-07-19 11:50:00,12.61,12.62,12.61,12.61,42800.0,4.0154,4.0186,4.0154,4.0154,42800.0
2005-07-19 12:00:00,12.61,12.62,12.61,12.62,88400.0,4.0154,4.0186,4.0154,4.0186,88400.0
2005-07-19 12:10:00,12.62,12.63,12.61,12.62,81600.0,4.0186,4.0218,4.0154,4.0186,81600.0
2005-07-19 12:20:00,12.62,12.63,12.62,12.62,139200.0,4.0186,4.0218,4.0186,4.0186,139200.0
2005-07-19 12:30:00,12.62,12.63,12.62,12.62,64400.0,4.0186,4.0218,4.0186,4.0186,64400.0
2005-07-19 12:40:00,12.62,12.62,12.61,12.62,72000.0,4.0186,4.0186,4.0154,4.0186,72000.0
2005-07-19 12:50:00,12.62,12.64,12.61,12.63,176000.0,4.0186,4.025,4.0154,4.0218,176000.0
2005-07-19 13:00:00,12.63,12.64,12.62,12.63,46400.0,4.0218,4.025,4.0186,4.0218,46400.0
2005-07-19 13:10:00,12.63,12.63,12.6,12.63,63600.0,4.0218,4.0218,4.0122,4.0218,63600.0
2005-07-19 13:20:00,12.63,12.64,12.61,12.63,71200.0,4.0218,4.025,4.0154,4.0218,71200.0
2005-07-19 13:30:00,12.62,12.63,12.6,12.63,83600.0,4.0186,4.0218,4.0122,4.0218,83600.0
2005-07-19 13:40:00,12.63,12.63,12.58,12.59,92400.0,4.0218,4.0218,4.0059,4.0091,92400.0
2005-07-19 13:50:00,12.58,12.59,12.56,12.59,111600.0,4.0059,4.0091,3.9995,4.0091,111600.0
2005-07-19 14:00:00,12.58,12.59,12.51,12.53,343600.0,4.0059,4.0091,3.9836,3.99,343600.0
2005-07-19 14:10:00,12.53,12.58,12.52,12.57,247200.0,3.99,4.0059,3.9868,4.0027,247200.0
2005-07-19 14:20:00,12.56,12.59,12.54,12.56,687600.0,3.9995,4.0091,3.9931,3.9995,687600.0
2005-07-19 14:30:00,12.57,12.59,12.56,12.56,650000.0,4.0027,4.0091,3.9995,3.9995,650000.0
2005-07-19 14:40:00,12.57,12.6,12.57,12.59,157600.0,4.0027,4.0122,4.0027,4.0091,157600.0
2005-07-19 14:50:00,12.59,12.59,12.56,12.57,177600.0,4.0091,4.0091,3.9995,4.0027,177600.0
2005-07-19 15:00:00,12.58,12.58,12.56,12.58,320800.0,4.0059,4.0059,3.9995,4.0059,320800.0
2005-07-19 15:10:00,12.58,12.62,12.57,12.61,224000.0,4.0059,4.0186,4.0027,4.0154,224000.0
2005-07-19 15:20:00,12.61,12.63,12.58,12.6,255200.0,4.0154,4.0218,4.0059,4.0122,255200.0
2005-07-19 15:30:00,12.6,12.63,12.6,12.63,319200.0,4.0122,4.0218,4.0122,4.0218,319200.0
2005-07-19 15:40:00,12.63,12.63,12.61,12.61,455600.0,4.0218,4.0218,4.0154,4.0154,455600.0
2005-07-19 15:50:00,12.61,12.63,12.61,12.61,635600.0,4.0154,4.0218,4.0154,4.0154,635600.0
2005-07-20 09:30:00,12.59,12.59,12.45,12.59,491600.0,4.0091,4.0091,3.9645,4.0091,491600.0
2005-07-20 09:40:00,12.59,12.62,12.58,12.62,280000.0,4.0091,4.0186,4.0059,4.0186,280000.0
2005-07-20 09:50:00,12.61,12.63,12.59,12.61,380800.0,4.0154,4.0218,4.0091,4.0154,380800.0
2005-07-20 10:00:00,12.61,12.61,12.55,12.58,173200.0,4.0154,4.0154,3.9963,4.0059,173200.0
2005-07-20 10:10:00,12.58,12.6,12.58,12.59,258800.0,4.0059,4.0122,4.0059,4.0091,258800.0
2005-07-20 10:20:00,12.59,12.61,12.58,12.58,192000.0,4.0091,4.0154,4.0059,4.0059,192000.0
2005-07-20 10:30:00,12.59,12.6,12.58,12.58,220000.0,4.0091,4.0122,4.0059,4.0059,220000.0
2005-07-20 10:40:00,12.58,12.6,12.57,12.6,133600.0,4.0059,4.0122,4.0027,4.0122,133600.0
2005-07-20 10:50:00,12.6,12.61,12.59,12.61,221600.0,4.0122,4.0154,4.0091,4.0154,221600.0
2005-07-20 11:00:00,12.6,12.61,12.59,12.6,283600.0,4.0122,4.0154,4.0091,4.0122,283600.0
2005-07-20 11:10:00,12.6,12.63,12.59,12.63,248000.0,4.0122,4.0218,4.0091,4.0218,248000.0
2005-07-20 11:20:00,12.63,12.64,12.62,12.62,333600.0,4.0218,4.025,4.0186,4.0186,333600.0
2005-07-20 11:30:00,12.62,12.66,12.62,12.66,267200.0,4.0186,4.0314,4.0186,4.0314,267200.0
2005-07-20 11:40:00,12.66,12.68,12.66,12.67,312400.0,4.0314,4.0377,4.0314,4.0345,312400.0
2005-07-20 11:50:00,12.67,12.68,12.66,12.66,256400.0,4.0345,4.0377,4.0314,4.0314,256400.0
2005-07-20 12:00:00,12.67,12.68,12.67,12.68,152000.0,4.0345,4.0377,4.0345,4.0377,152000.0
2005-07-20 12:10:00,12.68,12.69,12.68,12.69,103200.0,4.0377,4.0409,4.0377,4.0409,103200.0
2005-07-20 12:20:00,12.69,12.69,12.68,12.68,150000.0,4.0409,4.0409,4.0377,4.0377,150000.0
2005-07-20 12:30:00,12.68,12.7,12.67,12.68,174400.0,4.0377,4.0441,4.0345,4.0377,174400.0
2005-07-20 12:40:00,12.68,12.69,12.68,12.68,94400.0,4.0377,4.0409,4.0377,4.0377,94400.0
2005-07-20 12:50:00,12.68,12.69,12.68,12.69,136400.0,4.0377,4.0409,4.0377,4.0409,136400.0
2005-07-20 13:00:00,12.69,12.71,12.68,12.7,193600.0,4.0409,4.0473,4.0377,4.0441,193600.0
2005-07-20 13:10:00,12.7,12.7,12.69,12.7,173200.0,4.0441,4.0441,4.0409,4.0441,173200.0
2005-07-20 13:20:00,12.7,12.72,12.7,12.71,203200.0,4.0441,4.0505,4.0441,4.0473,203200.0
2005-07-20 13:30:00,12.71,12.75,12.71,12.74,761600.0,4.0473,4.06,4.0473,4.0568,761600.0
2005-07-20 13:40:00,12.73,12.74,12.72,12.72,120400.0,4.0536,4.0568,4.0505,4.0505,120400.0
2005-07-20 13:50:00,12.72,12.74,12.72,12.74,303600.0,4.0505,4.0568,4.0505,4.0568,303600.0
2005-07-20 14:00:00,12.74,12.75,12.73,12.74,319200.0,4.0568,4.06,4.0536,4.0568,319200.0
2005-07-20 14:10:00,12.74,12.74,12.72,12.74,204800.0,4.0568,4.0568,4.0505,4.0568,204800.0
2005-07-20 14:20:00,12.74,12.76,12.73,12.74,454400.0,4.0568,4.0632,4.0536,4.0568,454400.0
2005-07-20 14:30:00,12.74,12.77,12.74,12.77,258800.0,4.0568,4.0664,4.0568,4.0664,258800.0
2005-07-20 14:40:00,12.77,12.78,12.75,12.77,183200.0,4.0664,4.0696,4.06,4.0664,183200.0
2005-07-20 14:50:00,12.77,12.77,12.75,12.76,88400.0,4.0664,4.0664,4.06,4.0632,88400.0
2005-07-20 15:00:00,12.76,12.77,12.76,12.76,156000.0,4.0632,4.0664,4.0632,4.0632,156000.0
2005-07-20 15:10:00,12.76,12.77,12.76,12.77,118400.0,4.0632,4.0664,4.0632,4.0664,118400.0
2005-07-20 15:20:00,12.77,12.79,12.77,12.78,187600.0,4.0664,4.0728,4.0664,4.0696,187600.0
2005-07-20 15:30:00,12.78,12.78,12.77,12.78,136400.0,4.0696,4.0696,4.0664,4.0696,136400.0
2005-07-20 15:40:00,12.78,12.78,12.74,12.74,174400.0,4.0696,4.0696,4.0568,4.0568,174400.0
2005-07-20 15:50:00,12.74,12.77,12.73,12.76,250400.0,4.0568,4.0664,4.0536,4.0632,250400.0
2005-07-21 09:30:00,12.8,12.81,12.76,12.76,203200.0,4.0759,4.0791,4.0632,4.0632,203200.0
2005-07-21 09:40:00,12.76,12.8,12.74,12.76,125600.0,4.0632,4.0759,4.0568,4.0632,125600.0
2005-07-21 09:50:00,12.76,12.76,12.7,12.72,302800.0,4.0632,4.0632,4.0441,4.0505,302800.0
2005-07-21 10:00:00,12.73,12.75,12.68,12.71,279600.0,4.0536,4.06,4.0377,4.0473,279600.0
2005-07-21 10:10:00,12.71,12.72,12.69,12.72,168400.0,4.0473,4.0505,4.0409,4.0505,168400.0
2005-07-21 10:20:00,12.71,12.72,12.68,12.68,72000.0,4.0473,4.0505,4.0377,4.0377,72000.0
2005-07-21 10:30:00,12.69,12.7,12.68,12.68,369200.0,4.0409,4.0441,4.0377,4.0377,369200.0
2005-07-21 10:40:00,12.68,12.72,12.67,12.72,166400.0,4.0377,4.0505,4.0345,4.0505,166400.0
2005-07-21 10:50:00,12.71,12.78,12.69,12.76,300000.0,4.0473,4.0696,4.0409,4.0632,300000.0
2005-07-21 11:00:00,12.78,12.81,12.74,12.81,140000.0,4.0696,4.0791,4.0568,4.0791,140000.0
2005-07-21 11:10:00,12.81,12.83,12.8,12.81,132000.0,4.0791,4.0855,4.0759,4.0791,132000.0
2005-07-21 11:20:00,12.81,12.83,12.79,12.79,166000.0,4.0791,4.0855,4.0728,4.0728,166000.0
2005-07-21 11:30:00,12.79,12.8,12.79,12.8,71600.0,4.0728,4.0759,4.0728,4.0759,71600.0
2005-07-21 11:40:00,12.8,12.83,12.8,12.81,58400.0,4.0759,4.0855,4.0759,4.0791,58400.0
2005-07-21 11:50:00,12.81,12.86,12.81,12.84,83600.0,4.0791,4.095,4.0791,4.0887,83600.0
2005-07-21 12:00:00,12.84,12.85,12.83,12.85,79600.0,4.0887,4.0919,4.0855,4.0919,79600.0
2005-07-21 12:10:00,12.85,12.86,12.83,12.85,60400.0,4.0919,4.095,4.0855,4.0919,60400.0
2005-07-21 12:20:00,12.85,12.88,12.85,12.86,119600.0,4.0919,4.1014,4.0919,4.095,119600.0
2005-07-21 12:30:00,12.86,12.86,12.84,12.84,139600.0,4.095,4.095,4.0887,4.0887,139600.0
2005-07-21 12:40:00,12.84,12.86,12.84,12.86,56400.0,4.0887,4.095,4.0887,4.095,56400.0
2005-07-21 12:50:00,12.86,12.88,12.85,12.87,62000.0,4.095,4.1014,4.0919,4.0982,62000.0
2005-07-21 13:00:00,12.87,12.9,12.87,12.88,103200.0,4.0982,4.1078,4.0982,4.1014,103200.0
2005-07-21 13:10:00,12.88,12.88,12.86,12.87,68800.0,4.1014,4.1014,4.095,4.0982,68800.0
2005-07-21 13:20:00,12.87,12.89,12.87,12.88,71600.0,4.0982,4.1046,4.0982,4.1014,71600.0
2005-07-21 13:30:00,12.88,12.88,12.85,12.86,52400.0,4.1014,4.1014,4.0919,4.095,52400.0
2005-07-21 13:40:00,12.86,12.87,12.86,12.86,166000.0,4.095,4.0982,4.095,4.095,166000.0
2005-07-21 13:50:00,12.87,12.88,12.85,12.87,167600.0,4.0982,4.1014,4.0919,4.0982,167600.0
2005-07-21 14:00:00,12.87,12.87,12.86,12.87,181200.0,4.0982,4.0982,4.095,4.0982,181200.0
2005-07-21 14:10:00,12.87,12.9,12.87,12.9,94800.0,4.0982,4.1078,4.0982,4.1078,94800.0
2005-07-21 14:20:00,12.9,12.9,12.84,12.84,113200.0,4.1078,4.1078,4.0887,4.0887,113200.0
2005-07-21 14:30:00,12.84,12.86,12.82,12.85,78000.0,4.0887,4.095,4.0823,4.0919,78000.0
2005-07-21 14:40:00,12.85,12.85,12.81,12.81,88800.0,4.0919,4.0919,4.0791,4.0791,88800.0
2005-07-21 14:50:00,12.81,12.82,12.73,12.77,260400.0,4.0791,4.0823,4.0536,4.0664,260400.0
2005-07-21 15:00:00,12.77,12.81,12.76,12.8,115200.0,4.0664,4.0791,4.0632,4.0759,115200.0
2005-07-21 15:10:00,12.8,12.82,12.79,12.79,178000.0,4.0759,4.0823,4.0728,4.0728,178000.0
2005-07-21 15:20:00,12.79,12.81,12.77,12.81,134800.0,4.0728,4.0791,4.0664,4.0791,134800.0
2005-07-21 15:30:00,12.8,12.84,12.8,12.81,251200.0,4.0759,4.0887,4.0759,4.0791,251200.0
2005-07-21 15:40:00,12.81,12.81,12.79,12.81,173600.0,4.0791,4.0791,4.0728,4.0791,173600.0
2005-07-21 15:50:00,12.8,12.81,12.78,12.81,523600.0,4.0759,4.0791,4.0696,4.0791,523600.0
2005-07-22 09:30:00,12.83,12.83,12.8,12.82,213200.0,4.0855,4.0855,4.0759,4.0823,213200.0
2005-07-22 09:40:00,12.81,12.81,12.72,12.74,217600.0,4.0791,4.0791,4.0505,4.0568,217600.0
2005-07-22 09:50:00,12.72,12.83,12.72,12.81,234400.0,4.0505,4.0855,4.0505,4.0791,234400.0
2005-07-22 10:00:00,12.81,12.85,12.78,12.8,122800.0,4.0791,4.0919,4.0696,4.0759,122800.0
2005-07-22 10:10:00,12.8,12.83,12.79,12.81,117200.0,4.0759,4.0855,4.0728,4.0791,117200.0
2005-07-22 10:20:00,12.81,12.86,12.81,12.84,106400.0,4.0791,4.095,4.0791,4.0887,106400.0
2005-07-22 10:30:00,12.85,12.86,12.85,12.85,100400.0,4.0919,4.095,4.0919,4.0919,100400.0
2005-07-22 10:40:00,12.85,12.86,12.83,12.83,73600.0,4.0919,4.095,4.0855,4.0855,73600.0
2005-07-22 10:50:00,12.83,12.83,12.79,12.8,134800.0,4.0855,4.0855,4.0728,4.0759,134800.0
2005-07-22 11:00:00,12.8,12.86,12.8,12.86,112000.0,4.0759,4.095,4.0759,4.095,112000.0
2005-07-22 11:10:00,12.86,12.9,12.85,12.88,216800.0,4.095,4.1078,4.0919,4.1014,216800.0
2005-07-22 11:20:00,12.88,12.89,12.84,12.85,232400.0,4.1014,4.1046,4.0887,4.0919,232400.0
2005-07-22 11:30:00,12.84,12.85,12.83,12.85,173200.0,4.0887,4.0919,4.0855,4.0919,173200.0
2005-07-22 11:40:00,12.85,12.87,12.84,12.86,188400.0,4.0919,4.0982,4.0887,4.095,188400.0
2005-07-22 11:50:00,12.86,12.86,12.84,12.85,96400.0,4.095,4.095,4.0887,4.0919,96400.0
2005-07-22 12:00:00,12.85,12.86,12.85,12.86,65200.0,4.0919,4.095,4.0919,4.095,65200.0
2005-07-22 12:10:00,12.86,12.9,12.86,12.9,99600.0,4.095,4.1078,4.095,4.1078,99600.0
2005-07-22 12:20:00,12.9,12.91,12.89,12.89,175200.0,4.1078,4.111,4.1046,4.1046,175200.0
2005-07-22 12:30:00,12.9,12.9,12.88,12.88,77200.0,4.1078,4.1078,4.1014,4.1014,77200.0
2005-07-22 12:40:00,12.88,12.88,12.87,12.88,102800.0,4.1014,4.1014,4.0982,4.1014,102800.0
2005-07-22 12:50:00,12.88,12.88,12.87,12.88,98000.0,4.1014,4.1014,4.0982,4.1014,98000.0
2005-07-22 13:00:00,12.87,12.89,12.87,12.89,136400.0,4.0982,4.1046,4.0982,4.1046,136400.0
2005-07-22 13:10:00,12.89,12.91,12.88,12.91,206800.0,4.1046,4.111,4.1014,4.111,206800.0
2005-07-22 13:20:00,12.91,12.93,12.91,12.92,130000.0,4.111,4.1173,4.111,4.1141,130000.0
2005-07-22 13:30:00,12.92,12.94,12.92,12.93,128400.0,4.1141,4.1205,4.1141,4.1173,128400.0
2005-07-22 13:40:00,12.93,12.93,12.92,12.92,99600.0,4.1173,4.1173,4.1141,4.1141,99600.0
2005-07-22 13:50:00,12.92,12.94,12.91,12.92,187200.0,4.1141,4.1205,4.111,4.1141,187200.0
2005-07-22 14:00:00,12.92,12.93,12.91,12.92,179600.0,4.1141,4.1173,4.111,4.1141,179600.0
2005-07-22 14:10:00,12.92,12.93,12.9,12.9,1117600.0,4.1141,4.1173,4.1078,4.1078,1117600.0
2005-07-22 14:20:00,12.9,12.9,12.86,12.86,122400.0,4.1078,4.1078,4.095,4.095,122400.0
2005-07-22 14:30:00,12.86,12.86,12.8,12.81,201600.0,4.095,4.095,4.0759,4.0791,201600.0
2005-07-22 14:40:00,12.81,12.84,12.81,12.81,218800.0,4.0791,4.0887,4.0791,4.0791,218800.0
2005-07-22 14:50:00,12.82,12.83,12.81,12.83,137200.0,4.0823,4.0855,4.0791,4.0855,137200.0
2005-07-22 15:00:00,12.82,12.84,12.81,12.81,151200.0,4.0823,4.0887,4.0791,4.0791,151200.0
2005-07-22 15:10:00,12.8,12.82,12.8,12.81,242000.0,4.0759,4.0823,4.0759,4.0791,242000.0
2005-07-22 15:20:00,12.81,12.86,12.81,12.85,206000.0,4.0791,4.095,4.0791,4.0919,206000.0
2005-07-22 15:30:00,12.85,12.89,12.84,12.88,280800.0,4.0919,4.1046,4.0887,4.1014,280800.0
2005-07-22 15:40:00,12.88,12.94,12.88,12.94,180400.0,4.1014,4.1205,4.1014,4.1205,180400.0
2005-07-22 15:50:00,12.92,12.97,12.92,12.96,282800.0,4.1141,4.1301,4.1141,4.1269,282800.0
2005-07-25 09:30:00,12.63,12.66,12.63,12.66,165200.0,4.0218,4.0314,4.0218,4.0314,165200.0
2005-07-25 09:40:00,12.66,12.69,12.6,12.69,552800.0,4.0314,4.0409,4.0122,4.0409,552800.0
2005-07-25 09:50:00,12.68,12.69,12.6,12.62,368000.0,4.0377,4.0409,4.0122,4.0186,368000.0
2005-07-25 10:00:00,12.6,12.62,12.5,12.51,494800.0,4.0122,4.0186,3.9804,3.9836,494800.0
2005-07-25 10:10:00,12.51,12.53,12.5,12.52,320400.0,3.9836,3.99,3.9804,3.9868,320400.0
2005-07-25 10:20:00,12.52,12.57,12.52,12.56,168000.0,3.9868,4.0027,3.9868,3.9995,168000.0
2005-07-25 10:30:00,12.56,12.59,12.51,12.51,471600.0,3.9995,4.0091,3.9836,3.9836,471600.0
2005-07-25 10:40:00,12.51,12.54,12.51,12.53,633600.0,3.9836,3.9931,3.9836,3.99,633600.0
2005-07-25 10:50:00,12.53,12.57,12.53,12.57,298800.0,3.99,4.0027,3.99,4.0027,298800.0
2005-07-25 11:00:00,12.57,12.6,12.56,12.56,256000.0,4.0027,4.0122,3.9995,3.9995,256000.0
2005-07-25 11:10:00,12.56,12.58,12.55,12.57,318000.0,3.9995,4.0059,3.9963,4.0027,318000.0
2005-07-25 11:20:00,12.58,12.65,12.57,12.64,427200.0,4.0059,4.0282,4.0027,4.025,427200.0
2005-07-25 11:30:00,12.65,12.65,12.59,12.61,246000.0,4.0282,4.0282,4.0091,4.0154,246000.0
2005-07-25 11:40:00,12.61,12.62,12.56,12.56,146000.0,4.0154,4.0186,3.9995,3.9995,146000.0
2005-07-25 11:50:00,12.56,12.62,12.56,12.6,73200.0,3.9995,4.0186,3.9995,4.0122,73200.0
2005-07-25 12:00:00,12.61,12.61,12.59,12.61,98800.0,4.0154,4.0154,4.0091,4.0154,98800.0
2005-07-25 12:10:00,12.61,12.63,12.61,12.63,449200.0,4.0154,4.0218,4.0154,4.0218,449200.0
2005-07-25 12:20:00,12.63,12.66,12.63,12.63,282400.0,4.0218,4.0314,4.0218,4.0218,282400.0
2005-07-25 12:30:00,12.64,12.65,12.63,12.64,311200.0,4.025,4.0282,4.0218,4.025,311200.0
2005-07-25 12:40:00,12.64,12.65,12.63,12.65,328800.0,4.025,4.0282,4.0218,4.0282,328800.0
2005-07-25 12:50:00,12.65,12.65,12.63,12.65,261600.0,4.0282,4.0282,4.0218,4.0282,261600.0
2005-07-25 13:00:00,12.64,12.65,12.63,12.64,140800.0,4.025,4.0282,4.0218,4.025,140800.0
2005-07-25 13:10:00,12.64,12.67,12.64,12.67,157200.0,4.025,4.0345,4.025,4.0345,157200.0
2005-07-25 13:20:00,12.67,12.68,12.67,12.68,200800.0,4.0345,4.0377,4.0345,4.0377,200800.0
2005-07-25 13:30:00,12.69,12.69,12.63,12.63,139600.0,4.0409,4.0409,4.0218,4.0218,139600.0
2005-07-25 13:40:00,12.63,12.65,12.61,12.65,286800.0,4.0218,4.0282,4.0154,4.0282,286800.0
2005-07-25 13:50:00,12.64,12.64,12.58,12.58,476800.0,4.025,4.025,4.0059,4.0059,476800.0
2005-07-25 14:00:00,12.58,12.58,12.56,12.56,493200.0,4.0059,4.0059,3.9995,3.9995,493200.0
2005-07-25 14:10:00,12.56,12.59,12.56,12.57,348400.0,3.9995,4.0091,3.9995,4.0027,348400.0
2005-07-25 14:20:00,12.56,12.56,12.51,12.51,265200.0,3.9995,3.9995,3.9836,3.9836,265200.0
2005-07-25 14:30:00,12.51,12.51,12.46,12.46,578400.0,3.9836,3.9836,3.9677,3.9677,578400.0
2005-07-25 14:40:00,12.46,12.49,12.46,12.47,456000.0,3.9677,3.9772,3.9677,3.9709,456000.0
2005-07-25 14:50:00,12.47,12.5,12.44,12.44,446800.0,3.9709,3.9804,3.9613,3.9613,446800.0
2005-07-25 15:00:00,12.44,12.44,12.36,12.4,442800.0,3.9613,3.9613,3.9358,3.9486,442800.0
2005-07-25 15:10:00,12.4,12.4,12.38,12.4,372000.0,3.9486,3.9486,3.9422,3.9486,372000.0
2005-07-25 15:20:00,12.4,12.43,12.4,12.41,309600.0,3.9486,3.9581,3.9486,3.9517,309600.0
2005-07-25 15:30:00,12.41,12.42,12.4,12.41,477600.0,3.9517,3.9549,3.9486,3.9517,477600.0
2005-07-25 15:40:00,12.42,12.42,12.4,12.41,570000.0,3.9549,3.9549,3.9486,3.9517,570000.0
2005-07-25 15:50:00,12.41,12.41,12.38,12.38,579200.0,3.9517,3.9517,3.9422,3.9422,579200.0
2005-07-26 09:30:00,12.38,12.4,12.34,12.36,561600.0,3.9422,3.9486,3.9295,3.9358,561600.0
2005-07-26 09:40:00,12.37,12.39,12.36,12.37,294000.0,3.939,3.9454,3.9358,3.939,294000.0
2005-07-26 09:50:00,12.38,12.38,12.34,12.38,132800.0,3.9422,3.9422,3.9295,3.9422,132800.0
2005-07-26 10:00:00,12.37,12.4,12.36,12.38,267200.0,3.939,3.9486,3.9358,3.9422,267200.0
2005-07-26 10:10:00,12.38,12.39,12.37,12.39,398000.0,3.9422,3.9454,3.939,3.9454,398000.0
2005-07-26 10:20:00,12.4,12.47,12.38,12.46,538000.0,3.9486,3.9709,3.9422,3.9677,538000.0
2005-07-26 10:30:00,12.46,12.49,12.46,12.49,282000.0,3.9677,3.9772,3.9677,3.9772,282000.0
2005-07-26 10:40:00,12.49,12.49,12.45,12.46,204400.0,3.9772,3.9772,3.9645,3.9677,204400.0
2005-07-26 10:50:00,12.46,12.47,12.45,12.47,214400.0,3.9677,3.9709,3.9645,3.9709,214400.0
2005-07-26 11:00:00,12.47,12.49,12.44,12.46,217200.0,3.9709,3.9772,3.9613,3.9677,217200.0
2005-07-26 11:10:00,12.45,12.49,12.45,12.46,334400.0,3.9645,3.9772,3.9645,3.9677,334400.0
2005-07-26 11:20:00,12.46,12.52,12.46,12.52,335600.0,3.9677,3.9868,3.9677,3.9868,335600.0
2005-07-26 11:30:00,12.52,12.54,12.5,12.5,211200.0,3.9868,3.9931,3.9804,3.9804,211200.0
2005-07-26 11:40:00,12.5,12.53,12.49,12.53,216000.0,3.9804,3.99,3.9772,3.99,216000.0
2005-07-26 11:50:00,12.52,12.54,12.5,12.54,110000.0,3.9868,3.9931,3.9804,3.9931,110000.0
2005-07-26 12:00:00,12.54,12.54,12.52,12.53,114000.0,3.9931,3.9931,3.9868,3.99,114000.0
2005-07-26 12:10:00,12.53,12.54,12.53,12.54,129600.0,3.99,3.9931,3.99,3.9931,129600.0
2005-07-26 12:20:00,12.54,12.54,12.53,12.53,73200.0,3.9931,3.9931,3.99,3.99,73200.0
2005-07-26 12:30:00,12.54,12.54,12.52,12.53,179200.0,3.9931,3.9931,3.9868,3.99,179200.0
2005-07-26 12:40:00,12.53,12.54,12.52,12.53,132800.0,3.99,3.9931,3.9868,3.99,132800.0
2005-07-26 12:50:00,12.53,12.55,12.53,12.55,154800.0,3.99,3.9963,3.99,3.9963,154800.0
2005-07-26 13:00:00,12.55,12.58,12.55,12.55,192400.0,3.9963,4.0059,3.9963,3.9963,192400.0
2005-07-26 13:10:00,12.55,12.56,12.54,12.55,155200.0,3.9963,3.9995,3.9931,3.9963,155200.0
2005-07-26 13:20:00,12.55,12.55,12.53,12.55,50800.0,3.9963,3.9963,3.99,3.9963,50800.0
2005-07-26 13:30:00,12.55,12.55,12.52,12.53,204000.0,3.9963,3.9963,3.9868,3.99,204000.0
2005-07-26 13:40:00,12.53,12.54,12.52,12.54,125200.0,3.99,3.9931,3.9868,3.9931,125200.0
2005-07-26 13:50:00,12.54,12.56,12.52,12.54,106000.0,3.9931,3.9995,3.9868,3.9931,106000.0
2005-07-26 14:00:00,12.54,12.55,12.51,12.52,105200.0,3.9931,3.9963,3.9836,3.9868,105200.0
2005-07-26 14:10:00,12.52,12.52,12.48,12.5,236000.0,3.9868,3.9868,3.974,3.9804,236000.0
2005-07-26 14:20:00,12.51,12.53,12.48,12.48,112000.0,3.9836,3.99,3.974,3.974,112000.0
2005-07-26 14:30:00,12.48,12.48,12.44,12.47,141200.0,3.974,3.974,3.9613,3.9709,141200.0
2005-07-26 14:40:00,12.47,12.47,12.46,12.47,115600.0,3.9709,3.9709,3.9677,3.9709,115600.0
2005-07-26 14:50:00,12.47,12.49,12.47,12.48,158400.0,3.9709,3.9772,3.9709,3.974,158400.0
2005-07-26 15:00:00,12.48,12.48,12.45,12.46,123600.0,3.974,3.974,3.9645,3.9677,123600.0
2005-07-26 15:10:00,12.47,12.5,12.47,12.5,134000.0,3.9709,3.9804,3.9709,3.9804,134000.0
2005-07-26 15:20:00,12.5,12.5,12.49,12.5,127600.0,3.9804,3.9804,3.9772,3.9804,127600.0
2005-07-26 15:30:00,12.5,12.52,12.49,12.52,150400.0,3.9804,3.9868,3.9772,3.9868,150400.0
2005-07-26 15:40:00,12.51,12.53,12.51,12.53,109600.0,3.9836,3.99,3.9836,3.99,109600.0
2005-07-26 15:50:00,12.53,12.54,12.52,12.53,204800.0,3.99,3.9931,3.9868,3.99,204800.0
2005-07-27 09:30:00,12.55,12.55,12.52,12.53,434800.0,3.9963,3.9963,3.9868,3.99,434800.0
2005-07-27 09:40:00,12.53,12.6,12.52,12.59,188000.0,3.99,4.0122,3.9868,4.0091,188000.0
2005-07-27 09:50:00,12.58,12.61,12.55,12.55,281200.0,4.0059,4.0154,3.9963,3.9963,281200.0
2005-07-27 10:00:00,12.55,12.56,12.53,12.55,434400.0,3.9963,3.9995,3.99,3.9963,434400.0
2005-07-27 10:10:00,12.55,12.59,12.5,12.5,349600.0,3.9963,4.0091,3.9804,3.9804,349600.0
2005-07-27 10:20:00,12.5,12.5,12.42,12.46,315200.0,3.9804,3.9804,3.9549,3.9677,315200.0
2005-07-27 10:30:00,12.46,12.56,12.46,12.56,121600.0,3.9677,3.9995,3.9677,3.9995,121600.0
2005-07-27 10:40:00,12.56,12.57,12.5,12.56,139200.0,3.9995,4.0027,3.9804,3.9995,139200.0
2005-07-27 10:50:00,12.56,12.58,12.55,12.56,80800.0,3.9995,4.0059,3.9963,3.9995,80800.0
2005-07-27 11:00:00,12.56,12.62,12.56,12.6,232400.0,3.9995,4.0186,3.9995,4.0122,232400.0
2005-07-27 11:10:00,12.6,12.62,12.6,12.6,109600.0,4.0122,4.0186,4.0122,4.0122,109600.0
2005-07-27 11:20:00,12.6,12.6,12.58,12.59,168400.0,4.0122,4.0122,4.0059,4.0091,168400.0
2005-07-27 11:30:00,12.59,12.61,12.58,12.6,67600.0,4.0091,4.0154,4.0059,4.0122,67600.0
2005-07-27 11:40:00,12.6,12.62,12.6,12.61,71600.0,4.0122,4.0186,4.0122,4.0154,71600.0
2005-07-27 11:50:00,12.62,12.67,12.62,12.66,43600.0,4.0186,4.0345,4.0186,4.0314,43600.0
2005-07-27 12:00:00,12.66,12.68,12.65,12.66,88800.0,4.0314,4.0377,4.0282,4.0314,88800.0
2005-07-27 12:10:00,12.66,12.68,12.65,12.65,93200.0,4.0314,4.0377,4.0282,4.0282,93200.0
2005-07-27 12:20:00,12.65,12.68,12.65,12.66,82400.0,4.0282,4.0377,4.0282,4.0314,82400.0
2005-07-27 12:30:00,12.66,12.66,12.65,12.66,32000.0,4.0314,4.0314,4.0282,4.0314,32000.0
2005-07-27 12:40:00,12.66,12.66,12.65,12.66,103200.0,4.0314,4.0314,4.0282,4.0314,103200.0
2005-07-27 12:50:00,12.66,12.7,12.66,12.69,100000.0,4.0314,4.0441,4.0314,4.0409,100000.0
2005-07-27 13:00:00,12.69,12.69,12.64,12.65,48400.0,4.0409,4.0409,4.025,4.0282,48400.0
2005-07-27 13:10:00,12.64,12.67,12.64,12.66,35600.0,4.025,4.0345,4.025,4.0314,35600.0
2005-07-27 13:20:00,12.67,12.69,12.66,12.69,62800.0,4.0345,4.0409,4.0314,4.0409,62800.0
2005-07-27 13:30:00,12.69,12.72,12.69,12.72,89200.0,4.0409,4.0505,4.0409,4.0505,89200.0
2005-07-27 13:40:00,12.72,12.73,12.71,12.72,81200.0,4.0505,4.0536,4.0473,4.0505,81200.0
2005-07-27 13:50:00,12.72,12.74,12.71,12.72,179600.0,4.0505,4.0568,4.0473,4.0505,179600.0
2005-07-27 14:00:00,12.72,12.78,12.72,12.77,183600.0,4.0505,4.0696,4.0505,4.0664,183600.0
2005-07-27 14:10:00,12.77,12.79,12.77,12.78,95600.0,4.0664,4.0728,4.0664,4.0696,95600.0
2005-07-27 14:20:00,12.79,12.84,12.79,12.8,133600.0,4.0728,4.0887,4.0728,4.0759,133600.0
2005-07-27 14:30:00,12.8,12.81,12.76,12.78,140800.0,4.0759,4.0791,4.0632,4.0696,140800.0
2005-07-27 14:40:00,12.78,12.79,12.76,12.78,100400.0,4.0696,4.0728,4.0632,4.0696,100400.0
2005-07-27 14:50:00,12.78,12.8,12.77,12.78,68800.0,4.0696,4.0759,4.0664,4.0696,68800.0
2005-07-27 15:00:00,12.78,12.78,12.74,12.75,137200.0,4.0696,4.0696,4.0568,4.06,137200.0
2005-07-27 15:10:00,12.74,12.76,12.74,12.74,137600.0,4.0568,4.0632,4.0568,4.0568,137600.0
2005-07-27 15:20:00,12.74,12.77,12.74,12.77,104400.0,4.0568,4.0664,4.0568,4.0664,104400.0
2005-07-27 15:30:00,12.77,12.79,12.75,12.76,146800.0,4.0664,4.0728,4.06,4.0632,146800.0
2005-07-27 15:40:00,12.76,12.78,12.75,12.78,139600.0,4.0632,4.0696,4.06,4.0696,139600.0
2005-07-27 15:50:00,12.78,12.8,12.77,12.77,287600.0,4.0696,4.0759,4.0664,4.0664,287600.0
2005-07-28 09:30:00,12.86,12.92,12.86,12.91,244000.0,4.095,4.1141,4.095,4.111,244000.0
2005-07-28 09:40:00,12.91,12.97,12.9,12.94,276400.0,4.111,4.1301,4.1078,4.1205,276400.0
2005-07-28 09:50:00,12.94,12.97,12.91,12.94,318400.0,4.1205,4.1301,4.111,4.1205,318400.0
2005-07-28 10:00:00,12.93,12.96,12.89,12.92,306800.0,4.1173,4.1269,4.1046,4.1141,306800.0
2005-07-28 10:10:00,12.91,12.95,12.89,12.93,250800.0,4.111,4.1237,4.1046,4.1173,250800.0
2005-07-28 10:20:00,12.93,12.94,12.92,12.94,190000.0,4.1173,4.1205,4.1141,4.1205,190000.0
2005-07-28 10:30:00,12.94,12.95,12.91,12.95,100000.0,4.1205,4.1237,4.111,4.1237,100000.0
2005-07-28 10:40:00,12.95,12.98,12.95,12.97,117600.0,4.1237,4.1333,4.1237,4.1301,117600.0
2005-07-28 10:50:00,12.97,12.99,12.94,12.95,241600.0,4.1301,4.1364,4.1205,4.1237,241600.0
2005-07-28 11:00:00,12.95,12.95,12.92,12.95,160400.0,4.1237,4.1237,4.1141,4.1237,160400.0
2005-07-28 11:10:00,12.95,12.96,12.93,12.96,192800.0,4.1237,4.1269,4.1173,4.1269,192800.0
2005-07-28 11:20:00,12.96,12.99,12.95,12.96,105600.0,4.1269,4.1364,4.1237,4.1269,105600.0
2005-07-28 11:30:00,12.97,13.01,12.97,12.99,158800.0,4.1301,4.1428,4.1301,4.1364,158800.0
2005-07-28 11:40:00,13.0,13.02,12.99,13.01,38800.0,4.1396,4.146,4.1364,4.1428,38800.0
2005-07-28 11:50:00,13.01,13.07,13.01,13.06,290000.0,4.1428,4.1619,4.1428,4.1587,290000.0
2005-07-28 12:00:00,13.06,13.06,13.04,13.05,360000.0,4.1587,4.1587,4.1524,4.1555,360000.0
2005-07-28 12:10:00,13.05,13.06,13.05,13.05,320800.0,4.1555,4.1587,4.1555,4.1555,320800.0
2005-07-28 12:20:00,13.04,13.05,13.02,13.03,251600.0,4.1524,4.1555,4.146,4.1492,251600.0
2005-07-28 12:30:00,13.03,13.05,13.02,13.05,148000.0,4.1492,4.1555,4.146,4.1555,148000.0
2005-07-28 12:40:00,13.05,13.06,13.04,13.06,106000.0,4.1555,4.1587,4.1524,4.1587,106000.0
2005-07-28 12:50:00,13.06,13.06,13.06,13.06,90800.0,4.1587,4.1587,4.1587,4.1587,90800.0
2005-07-28 13:00:00,13.06,13.07,13.06,13.06,72800.0,4.1587,4.1619,4.1587,4.1587,72800.0
2005-07-28 13:10:00,13.06,13.08,13.05,13.08,203200.0,4.1587,4.1651,4.1555,4.1651,203200.0
2005-07-28 13:20:00,13.07,13.11,13.07,13.11,90800.0,4.1619,4.1746,4.1619,4.1746,90800.0
2005-07-28 13:30:00,13.11,13.14,13.11,13.14,164000.0,4.1746,4.1842,4.1746,4.1842,164000.0
2005-07-28 13:40:00,13.14,13.16,13.13,13.13,215600.0,4.1842,4.1906,4.181,4.181,215600.0
2005-07-28 13:50:00,13.13,13.15,13.12,13.14,123600.0,4.181,4.1874,4.1778,4.1842,123600.0
2005-07-28 14:00:00,13.13,13.17,13.13,13.16,314800.0,4.181,4.1938,4.181,4.1906,314800.0
2005-07-28 14:10:00,13.16,13.17,13.14,13.16,53600.0,4.1906,4.1938,4.1842,4.1906,53600.0
2005-07-28 14:20:00,13.16,13.18,13.15,13.16,120000.0,4.1906,4.1969,4.1874,4.1906,120000.0
2005-07-28 14:30:00,13.17,13.21,13.17,13.2,222400.0,4.1938,4.2065,4.1938,4.2033,222400.0
2005-07-28 14:40:00,13.2,13.22,13.19,13.22,241200.0,4.2033,4.2097,4.2001,4.2097,241200.0
2005-07-28 14:50:00,13.22,13.28,13.2,13.22,433600.0,4.2097,4.2288,4.2033,4.2097,433600.0
2005-07-28 15:00:00,13.22,13.22,13.18,13.21,116400.0,4.2097,4.2097,4.1969,4.2065,116400.0
2005-07-28 15:10:00,13.21,13.24,13.2,13.21,372400.0,4.2065,4.216,4.2033,4.2065,372400.0
2005-07-28 15:20:00,13.2,13.21,13.15,13.2,442800.0,4.2033,4.2065,4.1874,4.2033,442800.0
2005-07-28 15:30:00,13.19,13.21,13.18,13.19,306000.0,4.2001,4.2065,4.1969,4.2001,306000.0
2005-07-28 15:40:00,13.19,13.2,13.18,13.19,298400.0,4.2001,4.2033,4.1969,4.2001,298400.0
2005-07-28 15:50:00,13.2,13.2,13.17,13.18,329200.0,4.2033,4.2033,4.1938,4.1969,329200.0
2005-07-29 09:30:00,13.31,13.31,13.24,13.25,317200.0,4.2383,4.2383,4.216,4.2192,317200.0
2005-07-29 09:40:00,13.23,13.28,13.22,13.26,208800.0,4.2129,4.2288,4.2097,4.2224,208800.0
2005-07-29 09:50:00,13.25,13.29,13.24,13.25,187600.0,4.2192,4.232,4.216,4.2192,187600.0
2005-07-29 10:00:00,13.25,13.25,13.21,13.22,273200.0,4.2192,4.2192,4.2065,4.2097,273200.0
2005-07-29 10:10:00,13.22,13.22,13.2,13.22,182800.0,4.2097,4.2097,4.2033,4.2097,182800.0
2005-07-29 10:20:00,13.21,13.22,13.2,13.2,134000.0,4.2065,4.2097,4.2033,4.2033,134000.0
2005-07-29 10:30:00,13.19,13.21,13.19,13.2,141200.0,4.2001,4.2065,4.2001,4.2033,141200.0
2005-07-29 10:40:00,13.2,13.2,13.19,13.2,62800.0,4.2033,4.2033,4.2001,4.2033,62800.0
2005-07-29 10:50:00,13.2,13.21,13.18,13.21,174000.0,4.2033,4.2065,4.1969,4.2065,174000.0
2005-07-29 11:00:00,13.21,13.21,13.19,13.19,118400.0,4.2065,4.2065,4.2001,4.2001,118400.0
2005-07-29 11:10:00,13.19,13.2,13.19,13.2,106800.0,4.2001,4.2033,4.2001,4.2033,106800.0
2005-07-29 11:20:00,13.2,13.2,13.18,13.18,88000.0,4.2033,4.2033,4.1969,4.1969,88000.0
2005-07-29 11:30:00,13.18,13.18,13.13,13.13,104400.0,4.1969,4.1969,4.181,4.181,104400.0
2005-07-29 11:40:00,13.13,13.14,13.07,13.08,124000.0,4.181,4.1842,4.1619,4.1651,124000.0
2005-07-29 11:50:00,13.08,13.12,13.08,13.11,78400.0,4.1651,4.1778,4.1651,4.1746,78400.0
2005-07-29 12:00:00,13.11,13.12,13.11,13.11,86800.0,4.1746,4.1778,4.1746,4.1746,86800.0
2005-07-29 12:10:00,13.1,13.13,13.1,13.13,38800.0,4.1715,4.181,4.1715,4.181,38800.0
2005-07-29 12:20:00,13.13,13.13,13.12,13.12,35600.0,4.181,4.181,4.1778,4.1778,35600.0
2005-07-29 12:30:00,13.12,13.12,13.09,13.1,71600.0,4.1778,4.1778,4.1683,4.1715,71600.0
2005-07-29 12:40:00,13.1,13.14,13.1,13.14,43600.0,4.1715,4.1842,4.1715,4.1842,43600.0
2005-07-29 12:50:00,13.14,13.15,13.14,13.14,54000.0,4.1842,4.1874,4.1842,4.1842,54000.0
2005-07-29 13:00:00,13.15,13.18,13.15,13.17,84000.0,4.1874,4.1969,4.1874,4.1938,84000.0
2005-07-29 13:10:00,13.16,13.18,13.16,13.18,100400.0,4.1906,4.1969,4.1906,4.1969,100400.0
2005-07-29 13:20:00,13.18,13.19,13.17,13.17,100400.0,4.1969,4.2001,4.1938,4.1938,100400.0
2005-07-29 13:30:00,13.17,13.17,13.13,13.13,86000.0,4.1938,4.1938,4.181,4.181,86000.0
2005-07-29 13:40:00,13.13,13.13,13.11,13.13,222400.0,4.181,4.181,4.1746,4.181,222400.0
2005-07-29 13:50:00,13.13,13.17,13.12,13.17,85200.0,4.181,4.1938,4.1778,4.1938,85200.0
2005-07-29 14:00:00,13.17,13.21,13.17,13.21,175200.0,4.1938,4.2065,4.1938,4.2065,175200.0
2005-07-29 14:10:00,13.21,13.21,13.19,13.21,137200.0,4.2065,4.2065,4.2001,4.2065,137200.0
2005-07-29 14:20:00,13.21,13.23,13.21,13.22,84800.0,4.2065,4.2129,4.2065,4.2097,84800.0
2005-07-29 14:30:00,13.22,13.22,13.19,13.19,76800.0,4.2097,4.2097,4.2001,4.2001,76800.0
2005-07-29 14:40:00,13.19,13.19,13.17,13.17,81200.0,4.2001,4.2001,4.1938,4.1938,81200.0
2005-07-29 14:50:00,13.17,13.17,13.16,13.16,52800.0,4.1938,4.1938,4.1906,4.1906,52800.0
2005-07-29 15:00:00,13.16,13.17,13.15,13.17,150400.0,4.1906,4.1938,4.1874,4.1938,150400.0
2005-07-29 15:10:00,13.17,13.17,13.17,13.17,178000.0,4.1938,4.1938,4.1938,4.1938,178000.0
2005-07-29 15:20:00,13.17,13.17,13.17,13.17,88800.0,4.1938,4.1938,4.1938,4.1938,88800.0
2005-07-29 15:30:00,13.17,13.19,13.16,13.16,191200.0,4.1938,4.2001,4.1906,4.1906,191200.0
2005-07-29 15:40:00,13.17,13.19,13.17,13.18,322800.0,4.1938,4.2001,4.1938,4.1969,322800.0
2005-07-29 15:50:00,13.17,13.18,13.16,13.17,294400.0,4.1938,4.1969,4.1906,4.1938,294400.0
2005-08-01 09:30:00,13.15,13.28,13.13,13.28,405200.0,4.1874,4.2288,4.181,4.2288,405200.0
2005-08-01 09:40:00,13.29,13.38,13.29,13.38,270800.0,4.232,4.2606,4.232,4.2606,270800.0
2005-08-01 09:50:00,13.38,13.45,13.38,13.44,270800.0,4.2606,4.2829,4.2606,4.2797,270800.0
2005-08-01 10:00:00,13.43,13.45,13.4,13.43,259600.0,4.2765,4.2829,4.267,4.2765,259600.0
2005-08-01 10:10:00,13.43,13.43,13.38,13.38,245600.0,4.2765,4.2765,4.2606,4.2606,245600.0
2005-08-01 10:20:00,13.38,13.42,13.38,13.41,282800.0,4.2606,4.2734,4.2606,4.2702,282800.0
2005-08-01 10:30:00,13.38,13.44,13.38,13.44,250800.0,4.2606,4.2797,4.2606,4.2797,250800.0
2005-08-01 10:40:00,13.44,13.45,13.41,13.42,148000.0,4.2797,4.2829,4.2702,4.2734,148000.0
2005-08-01 10:50:00,13.42,13.44,13.42,13.43,129600.0,4.2734,4.2797,4.2734,4.2765,129600.0
2005-08-01 11:00:00,13.44,13.45,13.44,13.45,130800.0,4.2797,4.2829,4.2797,4.2829,130800.0
2005-08-01 11:10:00,13.45,13.46,13.44,13.46,164800.0,4.2829,4.2861,4.2797,4.2861,164800.0
2005-08-01 11:20:00,13.46,13.46,13.44,13.44,126800.0,4.2861,4.2861,4.2797,4.2797,126800.0
2005-08-01 11:30:00,13.44,13.45,13.43,13.44,116400.0,4.2797,4.2829,4.2765,4.2797,116400.0
2005-08-01 11:40:00,13.44,13.44,13.43,13.43,94400.0,4.2797,4.2797,4.2765,4.2765,94400.0
2005-08-01 11:50:00,13.43,13.43,13.41,13.42,86000.0,4.2765,4.2765,4.2702,4.2734,86000.0
2005-08-01 12:00:00,13.43,13.47,13.42,13.46,78400.0,4.2765,4.2893,4.2734,4.2861,78400.0
2005-08-01 12:10:00,13.46,13.47,13.45,13.47,107600.0,4.2861,4.2893,4.2829,4.2893,107600.0
2005-08-01 12:20:00,13.47,13.47,13.46,13.47,74000.0,4.2893,4.2893,4.2861,4.2893,74000.0
2005-08-01 12:30:00,13.47,13.47,13.45,13.47,109600.0,4.2893,4.2893,4.2829,4.2893,109600.0
2005-08-01 12:40:00,13.47,13.48,13.44,13.47,87600.0,4.2893,4.2925,4.2797,4.2893,87600.0
2005-08-01 12:50:00,13.48,13.48,13.47,13.48,112000.0,4.2925,4.2925,4.2893,4.2925,112000.0
2005-08-01 13:00:00,13.48,13.48,13.47,13.47,113200.0,4.2925,4.2925,4.2893,4.2893,113200.0
2005-08-01 13:10:00,13.47,13.47,13.47,13.47,86000.0,4.2893,4.2893,4.2893,4.2893,86000.0
2005-08-01 13:20:00,13.47,13.47,13.45,13.45,125600.0,4.2893,4.2893,4.2829,4.2829,125600.0
2005-08-01 13:30:00,13.45,13.46,13.45,13.46,111200.0,4.2829,4.2861,4.2829,4.2861,111200.0
2005-08-01 13:40:00,13.46,13.47,13.46,13.47,112800.0,4.2861,4.2893,4.2861,4.2893,112800.0
2005-08-01 13:50:00,13.47,13.48,13.46,13.48,94000.0,4.2893,4.2925,4.2861,4.2925,94000.0
2005-08-01 14:00:00,13.48,13.5,13.48,13.48,150800.0,4.2925,4.2988,4.2925,4.2925,150800.0
2005-08-01 14:10:00,13.48,13.53,13.48,13.52,160800.0,4.2925,4.3084,4.2925,4.3052,160800.0
2005-08-01 14:20:00,13.53,13.54,13.51,13.53,140000.0,4.3084,4.3116,4.302,4.3084,140000.0
2005-08-01 14:30:00,13.53,13.55,13.5,13.52,288800.0,4.3084,4.3148,4.2988,4.3052,288800.0
2005-08-01 14:40:00,13.51,13.52,13.49,13.51,192400.0,4.302,4.3052,4.2957,4.302,192400.0
2005-08-01 14:50:00,13.52,13.56,13.52,13.54,249200.0,4.3052,4.3179,4.3052,4.3116,249200.0
2005-08-01 15:00:00,13.54,13.57,13.53,13.57,340400.0,4.3116,4.3211,4.3084,4.3211,340400.0
2005-08-01 15:10:00,13.57,13.58,13.56,13.58,179200.0,4.3211,4.3243,4.3179,4.3243,179200.0
2005-08-01 15:20:00,13.58,13.6,13.58,13.59,181600.0,4.3243,4.3307,4.3243,4.3275,181600.0
2005-08-01 15:30:00,13.59,13.59,13.56,13.56,253600.0,4.3275,4.3275,4.3179,4.3179,253600.0
2005-08-01 15:40:00,13.56,13.56,13.52,13.53,283200.0,4.3179,4.3179,4.3052,4.3084,283200.0
2005-08-01 15:50:00,13.53,13.55,13.52,13.54,267600.0,4.3084,4.3148,4.3052,4.3116,267600.0
2005-08-02 09:30:00,13.74,13.82,13.71,13.8,582400.0,4.3753,4.4007,4.3657,4.3944,582400.0
2005-08-02 09:40:00,13.8,13.8,13.72,13.75,415600.0,4.3944,4.3944,4.3689,4.3784,415600.0
2005-08-02 09:50:00,13.74,13.78,13.74,13.74,501200.0,4.3753,4.388,4.3753,4.3753,501200.0
2005-08-02 10:00:00,13.75,13.77,13.75,13.76,218000.0,4.3784,4.3848,4.3784,4.3816,218000.0
2005-08-02 10:10:00,13.76,13.79,13.76,13.78,279600.0,4.3816,4.3912,4.3816,4.388,279600.0
2005-08-02 10:20:00,13.78,13.81,13.77,13.81,288000.0,4.388,4.3976,4.3848,4.3976,288000.0
2005-08-02 10:30:00,13.81,13.82,13.78,13.78,417600.0,4.3976,4.4007,4.388,4.388,417600.0
2005-08-02 10:40:00,13.79,13.8,13.78,13.79,123600.0,4.3912,4.3944,4.388,4.3912,123600.0
2005-08-02 10:50:00,13.79,13.84,13.79,13.82,282400.0,4.3912,4.4071,4.3912,4.4007,282400.0
2005-08-02 11:00:00,13.81,13.84,13.81,13.81,183600.0,4.3976,4.4071,4.3976,4.3976,183600.0
2005-08-02 11:10:00,13.81,13.84,13.81,13.84,121200.0,4.3976,4.4071,4.3976,4.4071,121200.0
2005-08-02 11:20:00,13.84,13.86,13.83,13.83,142400.0,4.4071,4.4135,4.4039,4.4039,142400.0
2005-08-02 11:30:00,13.83,13.83,13.8,13.8,235600.0,4.4039,4.4039,4.3944,4.3944,235600.0
2005-08-02 11:40:00,13.8,13.81,13.78,13.79,150800.0,4.3944,4.3976,4.388,4.3912,150800.0
2005-08-02 11:50:00,13.79,13.83,13.78,13.82,124800.0,4.3912,4.4039,4.388,4.4007,124800.0
2005-08-02 12:00:00,13.81,13.81,13.8,13.8,59600.0,4.3976,4.3976,4.3944,4.3944,59600.0
2005-08-02 12:10:00,13.8,13.82,13.8,13.82,32800.0,4.3944,4.4007,4.3944,4.4007,32800.0
2005-08-02 12:20:00,13.82,13.84,13.81,13.81,31600.0,4.4007,4.4071,4.3976,4.3976,31600.0
2005-08-02 12:30:00,13.81,13.81,13.77,13.79,122800.0,4.3976,4.3976,4.3848,4.3912,122800.0
2005-08-02 12:40:00,13.78,13.79,13.78,13.78,70000.0,4.388,4.3912,4.388,4.388,70000.0
2005-08-02 12:50:00,13.78,13.78,13.73,13.74,144800.0,4.388,4.388,4.3721,4.3753,144800.0
2005-08-02 13:00:00,13.74,13.8,13.73,13.8,158000.0,4.3753,4.3944,4.3721,4.3944,158000.0
2005-08-02 13:10:00,13.8,13.81,13.8,13.81,41600.0,4.3944,4.3976,4.3944,4.3976,41600.0
2005-08-02 13:20:00,13.81,13.81,13.78,13.79,41200.0,4.3976,4.3976,4.388,4.3912,41200.0
2005-08-02 13:30:00,13.78,13.82,13.78,13.81,125200.0,4.388,4.4007,4.388,4.3976,125200.0
2005-08-02 13:40:00,13.82,13.84,13.81,13.83,134800.0,4.4007,4.4071,4.3976,4.4039,134800.0
2005-08-02 13:50:00,13.84,13.84,13.81,13.81,208000.0,4.4071,4.4071,4.3976,4.3976,208000.0
2005-08-02 14:00:00,13.81,13.84,13.8,13.82,120800.0,4.3976,4.4071,4.3944,4.4007,120800.0
2005-08-02 14:10:00,13.83,13.88,13.83,13.88,231600.0,4.4039,4.4198,4.4039,4.4198,231600.0
2005-08-02 14:20:00,13.86,13.89,13.86,13.87,166000.0,4.4135,4.423,4.4135,4.4167,166000.0
2005-08-02 14:30:00,13.87,13.89,13.86,13.88,159200.0,4.4167,4.423,4.4135,4.4198,159200.0
2005-08-02 14:40:00,13.89,13.93,13.89,13.93,152800.0,4.423,4.4358,4.423,4.4358,152800.0
2005-08-02 14:50:00,13.93,13.95,13.93,13.94,164000.0,4.4358,4.4421,4.4358,4.4389,164000.0
2005-08-02 15:00:00,13.94,13.94,13.93,13.94,165200.0,4.4389,4.4389,4.4358,4.4389,165200.0
2005-08-02 15:10:00,13.94,13.94,13.92,13.92,96800.0,4.4389,4.4389,4.4326,4.4326,96800.0
2005-08-02 15:20:00,13.93,13.94,13.91,13.94,149200.0,4.4358,4.4389,4.4294,4.4389,149200.0
2005-08-02 15:30:00,13.94,13.99,13.94,13.98,196400.0,4.4389,4.4549,4.4389,4.4517,196400.0
2005-08-02 15:40:00,13.97,13.98,13.93,13.94,200800.0,4.4485,4.4517,4.4358,4.4389,200800.0
2005-08-02 15:50:00,13.94,13.99,13.94,13.96,279600.0,4.4389,4.4549,4.4389,4.4453,279600.0
2005-08-03 09:30:00,14.15,14.32,14.14,14.28,624000.0,4.5058,4.56,4.5026,4.5472,624000.0
2005-08-03 09:40:00,14.28,14.38,14.26,14.29,338800.0,4.5472,4.5791,4.5408,4.5504,338800.0
2005-08-03 09:50:00,14.29,14.3,14.22,14.25,180000.0,4.5504,4.5536,4.5281,4.5377,180000.0
2005-08-03 10:00:00,14.24,14.25,14.18,14.19,162400.0,4.5345,4.5377,4.5154,4.5186,162400.0
2005-08-03 10:10:00,14.19,14.22,14.16,14.19,218800.0,4.5186,4.5281,4.509,4.5186,218800.0
2005-08-03 10:20:00,14.17,14.2,14.15,14.19,258800.0,4.5122,4.5217,4.5058,4.5186,258800.0
2005-08-03 10:30:00,14.19,14.24,14.19,14.22,228400.0,4.5186,4.5345,4.5186,4.5281,228400.0
2005-08-03 10:40:00,14.21,14.26,14.21,14.23,211200.0,4.5249,4.5408,4.5249,4.5313,211200.0
2005-08-03 10:50:00,14.24,14.24,14.22,14.22,78800.0,4.5345,4.5345,4.5281,4.5281,78800.0
2005-08-03 11:00:00,14.22,14.25,14.22,14.25,145600.0,4.5281,4.5377,4.5281,4.5377,145600.0
2005-08-03 11:10:00,14.25,14.3,14.25,14.29,207600.0,4.5377,4.5536,4.5377,4.5504,207600.0
2005-08-03 11:20:00,14.3,14.35,14.3,14.33,164000.0,4.5536,4.5695,4.5536,4.5631,164000.0
2005-08-03 11:30:00,14.33,14.34,14.31,14.31,152000.0,4.5631,4.5663,4.5568,4.5568,152000.0
2005-08-03 11:40:00,14.31,14.31,14.29,14.29,145200.0,4.5568,4.5568,4.5504,4.5504,145200.0
2005-08-03 11:50:00,14.29,14.35,14.29,14.31,114000.0,4.5504,4.5695,4.5504,4.5568,114000.0
2005-08-03 12:00:00,14.32,14.32,14.28,14.3,92000.0,4.56,4.56,4.5472,4.5536,92000.0
2005-08-03 12:10:00,14.3,14.3,14.29,14.3,84400.0,4.5536,4.5536,4.5504,4.5536,84400.0
2005-08-03 12:20:00,14.3,14.31,14.29,14.3,87200.0,4.5536,4.5568,4.5504,4.5536,87200.0
2005-08-03 12:30:00,14.3,14.3,14.28,14.29,61600.0,4.5536,4.5536,4.5472,4.5504,61600.0
2005-08-03 12:40:00,14.29,14.29,14.26,14.27,146400.0,4.5504,4.5504,4.5408,4.544,146400.0
2005-08-03 12:50:00,14.27,14.29,14.27,14.29,103600.0,4.544,4.5504,4.544,4.5504,103600.0
2005-08-03 13:00:00,14.29,14.29,14.27,14.27,71600.0,4.5504,4.5504,4.544,4.544,71600.0
2005-08-03 13:10:00,14.27,14.3,14.27,14.27,84400.0,4.544,4.5536,4.544,4.544,84400.0
2005-08-03 13:20:00,14.28,14.28,14.27,14.27,72000.0,4.5472,4.5472,4.544,4.544,72000.0
2005-08-03 13:30:00,14.27,14.31,14.27,14.29,125200.0,4.544,4.5568,4.544,4.5504,125200.0
2005-08-03 13:40:00,14.29,14.3,14.29,14.29,42400.0,4.5504,4.5536,4.5504,4.5504,42400.0
2005-08-03 13:50:00,14.29,14.33,14.28,14.32,78000.0,4.5504,4.5631,4.5472,4.56,78000.0
2005-08-03 14:00:00,14.32,14.32,14.31,14.31,52800.0,4.56,4.56,4.5568,4.5568,52800.0
2005-08-03 14:10:00,14.31,14.31,14.28,14.28,108000.0,4.5568,4.5568,4.5472,4.5472,108000.0
2005-08-03 14:20:00,14.28,14.28,14.26,14.26,108800.0,4.5472,4.5472,4.5408,4.5408,108800.0
2005-08-03 14:30:00,14.26,14.28,14.26,14.28,199600.0,4.5408,4.5472,4.5408,4.5472,199600.0
2005-08-03 14:40:00,14.28,14.31,14.28,14.3,260000.0,4.5472,4.5568,4.5472,4.5536,260000.0
2005-08-03 14:50:00,14.31,14.31,14.27,14.27,194800.0,4.5568,4.5568,4.544,4.544,194800.0
2005-08-03 15:00:00,14.27,14.27,14.25,14.27,324800.0,4.544,4.544,4.5377,4.544,324800.0
2005-08-03 15:10:00,14.27,14.31,14.27,14.3,296000.0,4.544,4.5568,4.544,4.5536,296000.0
2005-08-03 15:20:00,14.3,14.3,14.27,14.28,212000.0,4.5536,4.5536,4.544,4.5472,212000.0
2005-08-03 15:30:00,14.28,14.28,14.26,14.26,192400.0,4.5472,4.5472,4.5408,4.5408,192400.0
2005-08-03 15:40:00,14.26,14.27,14.24,14.24,510000.0,4.5408,4.544,4.5345,4.5345,510000.0
2005-08-03 15:50:00,14.24,14.28,14.24,14.27,475600.0,4.5345,4.5472,4.5345,4.544,475600.0
2005-08-04 09:30:00,14.19,14.25,14.17,14.21,467200.0,4.5186,4.5377,4.5122,4.5249,467200.0
2005-08-04 09:40:00,14.21,14.22,14.17,14.19,215200.0,4.5249,4.5281,4.5122,4.5186,215200.0
2005-08-04 09:50:00,14.19,14.19,14.17,14.17,121200.0,4.5186,4.5186,4.5122,4.5122,121200.0
2005-08-04 10:00:00,14.17,14.17,14.13,14.13,248000.0,4.5122,4.5122,4.4995,4.4995,248000.0
2005-08-04 10:10:00,14.13,14.13,14.09,14.1,300000.0,4.4995,4.4995,4.4867,4.4899,300000.0
2005-08-04 10:20:00,14.1,14.1,14.01,14.03,261200.0,4.4899,4.4899,4.4612,4.4676,261200.0
2005-08-04 10:30:00,14.03,14.09,14.03,14.09,246400.0,4.4676,4.4867,4.4676,4.4867,246400.0
2005-08-04 10:40:00,14.09,14.11,14.08,14.1,134800.0,4.4867,4.4931,4.4835,4.4899,134800.0
2005-08-04 10:50:00,14.11,14.13,14.09,14.1,161600.0,4.4931,4.4995,4.4867,4.4899,161600.0
2005-08-04 11:00:00,14.1,14.19,14.1,14.19,199600.0,4.4899,4.5186,4.4899,4.5186,199600.0
2005-08-04 11:10:00,14.19,14.2,14.19,14.2,330400.0,4.5186,4.5217,4.5186,4.5217,330400.0
2005-08-04 11:20:00,14.21,14.25,14.2,14.25,257600.0,4.5249,4.5377,4.5217,4.5377,257600.0
2005-08-04 11:30:00,14.25,14.25,14.24,14.24,157200.0,4.5377,4.5377,4.5345,4.5345,157200.0
2005-08-04 11:40:00,14.24,14.24,14.22,14.22,167600.0,4.5345,4.5345,4.5281,4.5281,167600.0
2005-08-04 11:50:00,14.22,14.24,14.21,14.21,152800.0,4.5281,4.5345,4.5249,4.5249,152800.0
2005-08-04 12:00:00,14.21,14.21,14.1,14.11,271600.0,4.5249,4.5249,4.4899,4.4931,271600.0
2005-08-04 12:10:00,14.11,14.11,14.06,14.07,359600.0,4.4931,4.4931,4.4772,4.4803,359600.0
2005-08-04 12:20:00,14.07,14.13,14.07,14.13,195200.0,4.4803,4.4995,4.4803,4.4995,195200.0
2005-08-04 12:30:00,14.13,14.16,14.13,14.15,118800.0,4.4995,4.509,4.4995,4.5058,118800.0
2005-08-04 12:40:00,14.15,14.15,14.13,14.15,88800.0,4.5058,4.5058,4.4995,4.5058,88800.0
2005-08-04 12:50:00,14.15,14.15,14.14,14.14,56400.0,4.5058,4.5058,4.5026,4.5026,56400.0
2005-08-04 13:00:00,14.14,14.16,14.14,14.15,70400.0,4.5026,4.509,4.5026,4.5058,70400.0
2005-08-04 13:10:00,14.15,14.16,14.14,14.15,96800.0,4.5058,4.509,4.5026,4.5058,96800.0
2005-08-04 13:20:00,14.15,14.15,14.14,14.14,112800.0,4.5058,4.5058,4.5026,4.5026,112800.0
2005-08-04 13:30:00,14.14,14.15,14.13,14.15,71200.0,4.5026,4.5058,4.4995,4.5058,71200.0
2005-08-04 13:40:00,14.15,14.16,14.15,14.15,95600.0,4.5058,4.509,4.5058,4.5058,95600.0
2005-08-04 13:50:00,14.15,14.15,14.13,14.15,38800.0,4.5058,4.5058,4.4995,4.5058,38800.0
2005-08-04 14:00:00,14.15,14.18,14.15,14.18,75600.0,4.5058,4.5154,4.5058,4.5154,75600.0
2005-08-04 14:10:00,14.17,14.17,14.16,14.16,63200.0,4.5122,4.5122,4.509,4.509,63200.0
2005-08-04 14:20:00,14.16,14.17,14.15,14.17,99200.0,4.509,4.5122,4.5058,4.5122,99200.0
2005-08-04 14:30:00,14.17,14.17,14.14,14.15,177200.0,4.5122,4.5122,4.5026,4.5058,177200.0
2005-08-04 14:40:00,14.14,14.15,14.14,14.15,152400.0,4.5026,4.5058,4.5026,4.5058,152400.0
2005-08-04 14:50:00,14.15,14.16,14.13,14.13,83600.0,4.5058,4.509,4.4995,4.4995,83600.0
2005-08-04 15:00:00,14.13,14.14,14.1,14.1,181600.0,4.4995,4.5026,4.4899,4.4899,181600.0
2005-08-04 15:10:00,14.1,14.1,14.08,14.09,194000.0,4.4899,4.4899,4.4835,4.4867,194000.0
2005-08-04 15:20:00,14.09,14.09,14.06,14.07,198800.0,4.4867,4.4867,4.4772,4.4803,198800.0
2005-08-04 15:30:00,14.07,14.12,14.07,14.12,246400.0,4.4803,4.4963,4.4803,4.4963,246400.0
2005-08-04 15:40:00,14.12,14.13,14.09,14.1,378400.0,4.4963,4.4995,4.4867,4.4899,378400.0
2005-08-04 15:50:00,14.1,14.12,14.07,14.07,202400.0,4.4899,4.4963,4.4803,4.4803,202400.0
2005-08-05 09:30:00,14.26,14.3,14.18,14.19,256800.0,4.5408,4.5536,4.5154,4.5186,256800.0
2005-08-05 09:40:00,14.19,14.22,14.18,14.22,182800.0,4.5186,4.5281,4.5154,4.5281,182800.0
2005-08-05 09:50:00,14.22,14.24,14.2,14.24,79200.0,4.5281,4.5345,4.5217,4.5345,79200.0
2005-08-05 10:00:00,14.23,14.25,14.21,14.25,144400.0,4.5313,4.5377,4.5249,4.5377,144400.0
2005-08-05 10:10:00,14.25,14.33,14.24,14.31,184400.0,4.5377,4.5631,4.5345,4.5568,184400.0
2005-08-05 10:20:00,14.31,14.31,14.26,14.28,132000.0,4.5568,4.5568,4.5408,4.5472,132000.0
2005-08-05 10:30:00,14.27,14.28,14.23,14.24,184800.0,4.544,4.5472,4.5313,4.5345,184800.0
2005-08-05 10:40:00,14.24,14.24,14.2,14.21,130000.0,4.5345,4.5345,4.5217,4.5249,130000.0
2005-08-05 10:50:00,14.2,14.21,14.15,14.18,156800.0,4.5217,4.5249,4.5058,4.5154,156800.0
2005-08-05 11:00:00,14.18,14.2,14.18,14.19,109200.0,4.5154,4.5217,4.5154,4.5186,109200.0
2005-08-05 11:10:00,14.18,14.19,14.17,14.19,107600.0,4.5154,4.5186,4.5122,4.5186,107600.0
2005-08-05 11:20:00,14.19,14.19,14.16,14.17,292400.0,4.5186,4.5186,4.509,4.5122,292400.0
2005-08-05 11:30:00,14.17,14.18,14.17,14.17,251200.0,4.5122,4.5154,4.5122,4.5122,251200.0
2005-08-05 11:40:00,14.16,14.16,14.11,14.11,168800.0,4.509,4.509,4.4931,4.4931,168800.0
2005-08-05 11:50:00,14.11,14.14,14.11,14.12,184400.0,4.4931,4.5026,4.4931,4.4963,184400.0
2005-08-05 12:00:00,14.12,14.14,14.11,14.13,124000.0,4.4963,4.5026,4.4931,4.4995,124000.0
2005-08-05 12:10:00,14.13,14.13,14.11,14.13,208000.0,4.4995,4.4995,4.4931,4.4995,208000.0
2005-08-05 12:20:00,14.12,14.14,14.12,14.14,138400.0,4.4963,4.5026,4.4963,4.5026,138400.0
2005-08-05 12:30:00,14.13,14.15,14.13,14.13,159200.0,4.4995,4.5058,4.4995,4.4995,159200.0
2005-08-05 12:40:00,14.13,14.13,14.12,14.13,66800.0,4.4995,4.4995,4.4963,4.4995,66800.0
2005-08-05 12:50:00,14.13,14.13,14.13,14.13,58800.0,4.4995,4.4995,4.4995,4.4995,58800.0
2005-08-05 13:00:00,14.13,14.13,14.13,14.13,49600.0,4.4995,4.4995,4.4995,4.4995,49600.0
2005-08-05 13:10:00,14.13,14.18,14.13,14.17,68400.0,4.4995,4.5154,4.4995,4.5122,68400.0
2005-08-05 13:20:00,14.17,14.17,14.15,14.16,24000.0,4.5122,4.5122,4.5058,4.509,24000.0
2005-08-05 13:30:00,14.15,14.18,14.14,14.14,58000.0,4.5058,4.5154,4.5026,4.5026,58000.0
2005-08-05 13:40:00,14.15,14.15,14.13,14.13,60400.0,4.5058,4.5058,4.4995,4.4995,60400.0
2005-08-05 13:50:00,14.13,14.14,14.11,14.13,82800.0,4.4995,4.5026,4.4931,4.4995,82800.0
2005-08-05 14:00:00,14.13,14.13,14.1,14.1,69600.0,4.4995,4.4995,4.4899,4.4899,69600.0
2005-08-05 14:10:00,14.1,14.15,14.07,14.09,205200.0,4.4899,4.5058,4.4803,4.4867,205200.0
2005-08-05 14:20:00,14.09,14.09,14.06,14.09,87600.0,4.4867,4.4867,4.4772,4.4867,87600.0
2005-08-05 14:30:00,14.09,14.12,14.08,14.12,137200.0,4.4867,4.4963,4.4835,4.4963,137200.0
2005-08-05 14:40:00,14.12,14.12,14.09,14.1,44800.0,4.4963,4.4963,4.4867,4.4899,44800.0
2005-08-05 14:50:00,14.09,14.1,14.09,14.1,70400.0,4.4867,4.4899,4.4867,4.4899,70400.0
2005-08-05 15:00:00,14.1,14.11,14.09,14.11,84400.0,4.4899,4.4931,4.4867,4.4931,84400.0
2005-08-05 15:10:00,14.12,14.13,14.11,14.13,99200.0,4.4963,4.4995,4.4931,4.4995,99200.0
2005-08-05 15:20:00,14.12,14.14,14.12,14.14,107200.0,4.4963,4.5026,4.4963,4.5026,107200.0
2005-08-05 15:30:00,14.14,14.16,14.14,14.15,98000.0,4.5026,4.509,4.5026,4.5058,98000.0
2005-08-05 15:40:00,14.15,14.15,14.12,14.13,142400.0,4.5058,4.5058,4.4963,4.4995,142400.0
2005-08-05 15:50:00,14.12,14.16,14.12,14.15,153600.0,4.4963,4.509,4.4963,4.5058,153600.0
2005-08-08 09:30:00,14.33,14.45,14.33,14.45,364000.0,4.5631,4.6013,4.5631,4.6013,364000.0
2005-08-08 09:40:00,14.44,14.51,14.44,14.51,227200.0,4.5982,4.6205,4.5982,4.6205,227200.0
2005-08-08 09:50:00,14.51,14.53,14.49,14.5,230000.0,4.6205,4.6268,4.6141,4.6173,230000.0
2005-08-08 10:00:00,14.5,14.51,14.49,14.49,124800.0,4.6173,4.6205,4.6141,4.6141,124800.0
2005-08-08 10:10:00,14.48,14.49,14.47,14.48,68000.0,4.6109,4.6141,4.6077,4.6109,68000.0
2005-08-08 10:20:00,14.47,14.53,14.46,14.5,164000.0,4.6077,4.6268,4.6045,4.6173,164000.0
2005-08-08 10:30:00,14.5,14.51,14.49,14.49,182400.0,4.6173,4.6205,4.6141,4.6141,182400.0
2005-08-08 10:40:00,14.48,14.49,14.46,14.46,96400.0,4.6109,4.6141,4.6045,4.6045,96400.0
2005-08-08 10:50:00,14.46,14.47,14.46,14.47,78400.0,4.6045,4.6077,4.6045,4.6077,78400.0
2005-08-08 11:00:00,14.47,14.47,14.46,14.47,109600.0,4.6077,4.6077,4.6045,4.6077,109600.0
2005-08-08 11:10:00,14.47,14.5,14.47,14.49,46000.0,4.6077,4.6173,4.6077,4.6141,46000.0
2005-08-08 11:20:00,14.49,14.51,14.49,14.49,171200.0,4.6141,4.6205,4.6141,4.6141,171200.0
2005-08-08 11:30:00,14.5,14.51,14.48,14.48,95200.0,4.6173,4.6205,4.6109,4.6109,95200.0
2005-08-08 11:40:00,14.47,14.48,14.45,14.46,82400.0,4.6077,4.6109,4.6013,4.6045,82400.0
2005-08-08 11:50:00,14.46,14.46,14.45,14.46,115600.0,4.6045,4.6045,4.6013,4.6045,115600.0
2005-08-08 12:00:00,14.45,14.46,14.45,14.45,80800.0,4.6013,4.6045,4.6013,4.6013,80800.0
2005-08-08 12:10:00,14.46,14.47,14.45,14.47,62400.0,4.6045,4.6077,4.6013,4.6077,62400.0
2005-08-08 12:20:00,14.47,14.47,14.46,14.47,54000.0,4.6077,4.6077,4.6045,4.6077,54000.0
2005-08-08 12:30:00,14.47,14.47,14.45,14.47,66400.0,4.6077,4.6077,4.6013,4.6077,66400.0
2005-08-08 12:40:00,14.47,14.47,14.45,14.45,456000.0,4.6077,4.6077,4.6013,4.6013,456000.0
2005-08-08 12:50:00,14.45,14.45,14.42,14.44,101200.0,4.6013,4.6013,4.5918,4.5982,101200.0
2005-08-08 13:00:00,14.44,14.45,14.43,14.45,104800.0,4.5982,4.6013,4.595,4.6013,104800.0
2005-08-08 13:10:00,14.44,14.45,14.42,14.42,48800.0,4.5982,4.6013,4.5918,4.5918,48800.0
2005-08-08 13:20:00,14.42,14.42,14.38,14.38,120000.0,4.5918,4.5918,4.5791,4.5791,120000.0
2005-08-08 13:30:00,14.38,14.38,14.3,14.34,362400.0,4.5791,4.5791,4.5536,4.5663,362400.0
2005-08-08 13:40:00,14.34,14.37,14.34,14.37,104400.0,4.5663,4.5759,4.5663,4.5759,104400.0
2005-08-08 13:50:00,14.37,14.37,14.32,14.32,77600.0,4.5759,4.5759,4.56,4.56,77600.0
2005-08-08 14:00:00,14.32,14.33,14.31,14.32,116400.0,4.56,4.5631,4.5568,4.56,116400.0
2005-08-08 14:10:00,14.31,14.31,14.28,14.28,305200.0,4.5568,4.5568,4.5472,4.5472,305200.0
2005-08-08 14:20:00,14.28,14.3,14.28,14.3,135200.0,4.5472,4.5536,4.5472,4.5536,135200.0
2005-08-08 14:30:00,14.29,14.32,14.29,14.31,55600.0,4.5504,4.56,4.5504,4.5568,55600.0
2005-08-08 14:40:00,14.31,14.37,14.31,14.34,169200.0,4.5568,4.5759,4.5568,4.5663,169200.0
2005-08-08 14:50:00,14.34,14.37,14.33,14.36,102400.0,4.5663,4.5759,4.5631,4.5727,102400.0
2005-08-08 15:00:00,14.36,14.37,14.35,14.36,113200.0,4.5727,4.5759,4.5695,4.5727,113200.0
2005-08-08 15:10:00,14.36,14.38,14.36,14.37,110800.0,4.5727,4.5791,4.5727,4.5759,110800.0
2005-08-08 15:20:00,14.37,14.38,14.33,14.35,134800.0,4.5759,4.5791,4.5631,4.5695,134800.0
2005-08-08 15:30:00,14.35,14.38,14.35,14.37,126000.0,4.5695,4.5791,4.5695,4.5759,126000.0
2005-08-08 15:40:00,14.37,14.37,14.35,14.35,144000.0,4.5759,4.5759,4.5695,4.5695,144000.0
2005-08-08 15:50:00,14.35,14.37,14.34,14.34,216400.0,4.5695,4.5759,4.5663,4.5663,216400.0
2005-08-09 09:30:00,14.5,14.53,14.45,14.5,429200.0,4.6173,4.6268,4.6013,4.6173,429200.0
2005-08-09 09:40:00,14.5,14.51,14.43,14.44,560000.0,4.6173,4.6205,4.595,4.5982,560000.0
2005-08-09 09:50:00,14.44,14.45,14.43,14.44,250000.0,4.5982,4.6013,4.595,4.5982,250000.0
2005-08-09 10:00:00,14.44,14.45,14.43,14.43,370800.0,4.5982,4.6013,4.595,4.595,370800.0
2005-08-09 10:10:00,14.43,14.43,14.35,14.35,571600.0,4.595,4.595,4.5695,4.5695,571600.0
2005-08-09 10:20:00,14.35,14.38,14.34,14.36,342800.0,4.5695,4.5791,4.5663,4.5727,342800.0
2005-08-09 10:30:00,14.36,14.41,14.36,14.38,549200.0,4.5727,4.5886,4.5727,4.5791,549200.0
2005-08-09 10:40:00,14.38,14.43,14.38,14.4,202800.0,4.5791,4.595,4.5791,4.5854,202800.0
2005-08-09 10:50:00,14.4,14.42,14.37,14.4,297600.0,4.5854,4.5918,4.5759,4.5854,297600.0
2005-08-09 11:00:00,14.4,14.4,14.38,14.4,179600.0,4.5854,4.5854,4.5791,4.5854,179600.0
2005-08-09 11:10:00,14.4,14.42,14.39,14.42,176400.0,4.5854,4.5918,4.5822,4.5918,176400.0
2005-08-09 11:20:00,14.41,14.44,14.41,14.44,346800.0,4.5886,4.5982,4.5886,4.5982,346800.0
2005-08-09 11:30:00,14.44,14.46,14.44,14.45,190000.0,4.5982,4.6045,4.5982,4.6013,190000.0
2005-08-09 11:40:00,14.44,14.45,14.44,14.45,106800.0,4.5982,4.6013,4.5982,4.6013,106800.0
2005-08-09 11:50:00,14.45,14.46,14.44,14.44,135600.0,4.6013,4.6045,4.5982,4.5982,135600.0
2005-08-09 12:00:00,14.45,14.45,14.44,14.45,53200.0,4.6013,4.6013,4.5982,4.6013,53200.0
2005-08-09 12:10:00,14.45,14.45,14.41,14.41,110000.0,4.6013,4.6013,4.5886,4.5886,110000.0
2005-08-09 12:20:00,14.41,14.42,14.4,14.41,70000.0,4.5886,4.5918,4.5854,4.5886,70000.0
2005-08-09 12:30:00,14.43,14.45,14.42,14.44,108800.0,4.595,4.6013,4.5918,4.5982,108800.0
2005-08-09 12:40:00,14.44,14.44,14.43,14.44,55200.0,4.5982,4.5982,4.595,4.5982,55200.0
2005-08-09 12:50:00,14.44,14.45,14.43,14.44,78000.0,4.5982,4.6013,4.595,4.5982,78000.0
2005-08-09 13:00:00,14.44,14.44,14.41,14.42,67600.0,4.5982,4.5982,4.5886,4.5918,67600.0
2005-08-09 13:10:00,14.42,14.44,14.41,14.44,111600.0,4.5918,4.5982,4.5886,4.5982,111600.0
2005-08-09 13:20:00,14.43,14.45,14.43,14.45,71200.0,4.595,4.6013,4.595,4.6013,71200.0
2005-08-09 13:30:00,14.45,14.52,14.45,14.51,202000.0,4.6013,4.6236,4.6013,4.6205,202000.0
2005-08-09 13:40:00,14.51,14.51,14.47,14.47,352800.0,4.6205,4.6205,4.6077,4.6077,352800.0
2005-08-09 13:50:00,14.47,14.5,14.47,14.5,265600.0,4.6077,4.6173,4.6077,4.6173,265600.0
2005-08-09 14:00:00,14.49,14.54,14.49,14.51,175600.0,4.6141,4.63,4.6141,4.6205,175600.0
2005-08-09 14:10:00,14.51,14.55,14.5,14.55,116000.0,4.6205,4.6332,4.6173,4.6332,116000.0
2005-08-09 14:20:00,14.55,14.56,14.53,14.55,256000.0,4.6332,4.6364,4.6268,4.6332,256000.0
2005-08-09 14:30:00,14.55,14.62,14.55,14.61,241600.0,4.6332,4.6555,4.6332,4.6523,241600.0
2005-08-09 14:40:00,14.61,14.62,14.54,14.58,303200.0,4.6523,4.6555,4.63,4.6427,303200.0
2005-08-09 14:50:00,14.57,14.61,14.57,14.6,99200.0,4.6396,4.6523,4.6396,4.6491,99200.0
2005-08-09 15:00:00,14.6,14.62,14.59,14.61,236400.0,4.6491,4.6555,4.6459,4.6523,236400.0
2005-08-09 15:10:00,14.61,14.63,14.6,14.62,227200.0,4.6523,4.6587,4.6491,4.6555,227200.0
2005-08-09 15:20:00,14.62,14.66,14.62,14.63,155600.0,4.6555,4.6682,4.6555,4.6587,155600.0
2005-08-09 15:30:00,14.63,14.69,14.63,14.68,315200.0,4.6587,4.6778,4.6587,4.6746,315200.0
2005-08-09 15:40:00,14.68,14.74,14.67,14.72,452800.0,4.6746,4.6937,4.6714,4.6873,452800.0
2005-08-09 15:50:00,14.72,14.75,14.69,14.74,314400.0,4.6873,4.6969,4.6778,4.6937,314400.0
2005-08-10 09:30:00,14.94,14.99,14.9,14.98,395200.0,4.7574,4.7733,4.7446,4.7701,395200.0
2005-08-10 09:40:00,14.98,15.04,14.96,14.96,323200.0,4.7701,4.7892,4.7637,4.7637,323200.0
2005-08-10 09:50:00,14.96,15.0,14.91,15.0,174000.0,4.7637,4.7765,4.7478,4.7765,174000.0
2005-08-10 10:00:00,15.0,15.0,14.96,15.0,356400.0,4.7765,4.7765,4.7637,4.7765,356400.0
2005-08-10 10:10:00,15.0,15.0,14.93,14.95,332800.0,4.7765,4.7765,4.7542,4.7606,332800.0
2005-08-10 10:20:00,14.95,14.99,14.94,14.94,420000.0,4.7606,4.7733,4.7574,4.7574,420000.0
2005-08-10 10:30:00,14.94,14.96,14.88,14.9,278800.0,4.7574,4.7637,4.7383,4.7446,278800.0
2005-08-10 10:40:00,14.91,14.97,14.9,14.96,630400.0,4.7478,4.7669,4.7446,4.7637,630400.0
2005-08-10 10:50:00,14.96,14.99,14.89,14.9,510400.0,4.7637,4.7733,4.7415,4.7446,510400.0
2005-08-10 11:00:00,14.9,14.97,14.9,14.96,379200.0,4.7446,4.7669,4.7446,4.7637,379200.0
2005-08-10 11:10:00,14.96,14.97,14.95,14.97,381200.0,4.7637,4.7669,4.7606,4.7669,381200.0
2005-08-10 11:20:00,14.97,14.98,14.95,14.95,386400.0,4.7669,4.7701,4.7606,4.7606,386400.0
2005-08-10 11:30:00,14.95,14.96,14.93,14.94,283200.0,4.7606,4.7637,4.7542,4.7574,283200.0
2005-08-10 11:40:00,14.94,14.94,14.91,14.93,114800.0,4.7574,4.7574,4.7478,4.7542,114800.0
2005-08-10 11:50:00,14.93,14.95,14.93,14.94,89600.0,4.7542,4.7606,4.7542,4.7574,89600.0
2005-08-10 12:00:00,14.94,14.94,14.94,14.94,160000.0,4.7574,4.7574,4.7574,4.7574,160000.0
2005-08-10 12:10:00,14.94,14.95,14.94,14.95,84400.0,4.7574,4.7606,4.7574,4.7606,84400.0
2005-08-10 12:20:00,14.95,14.95,14.94,14.95,120400.0,4.7606,4.7606,4.7574,4.7606,120400.0
2005-08-10 12:30:00,14.95,14.95,14.94,14.95,284400.0,4.7606,4.7606,4.7574,4.7606,284400.0
2005-08-10 12:40:00,14.95,14.97,14.95,14.97,239200.0,4.7606,4.7669,4.7606,4.7669,239200.0
2005-08-10 12:50:00,14.97,14.98,14.96,14.97,107200.0,4.7669,4.7701,4.7637,4.7669,107200.0
2005-08-10 13:00:00,14.98,15.0,14.97,15.0,106400.0,4.7701,4.7765,4.7669,4.7765,106400.0
2005-08-10 13:10:00,15.0,15.01,14.95,15.01,185600.0,4.7765,4.7797,4.7606,4.7797,185600.0
2005-08-10 13:20:00,15.01,15.03,15.0,15.02,166800.0,4.7797,4.786,4.7765,4.7829,166800.0
2005-08-10 13:30:00,15.02,15.04,15.01,15.03,139600.0,4.7829,4.7892,4.7797,4.786,139600.0
2005-08-10 13:40:00,15.03,15.04,14.99,15.0,96400.0,4.786,4.7892,4.7733,4.7765,96400.0
2005-08-10 13:50:00,14.99,15.0,14.99,14.99,110800.0,4.7733,4.7765,4.7733,4.7733,110800.0
2005-08-10 14:00:00,14.99,15.0,14.99,14.99,188400.0,4.7733,4.7765,4.7733,4.7733,188400.0
2005-08-10 14:10:00,14.99,14.99,14.97,14.97,180800.0,4.7733,4.7733,4.7669,4.7669,180800.0
2005-08-10 14:20:00,14.97,14.97,14.95,14.96,280800.0,4.7669,4.7669,4.7606,4.7637,280800.0
2005-08-10 14:30:00,14.96,14.97,14.95,14.95,185600.0,4.7637,4.7669,4.7606,4.7606,185600.0
2005-08-10 14:40:00,14.95,14.97,14.93,14.97,312000.0,4.7606,4.7669,4.7542,4.7669,312000.0
2005-08-10 14:50:00,14.97,14.98,14.93,14.94,130400.0,4.7669,4.7701,4.7542,4.7574,130400.0
2005-08-10 15:00:00,14.94,14.96,14.94,14.95,156800.0,4.7574,4.7637,4.7574,4.7606,156800.0
2005-08-10 15:10:00,14.95,14.96,14.93,14.95,128800.0,4.7606,4.7637,4.7542,4.7606,128800.0
2005-08-10 15:20:00,14.95,14.97,14.95,14.97,206400.0,4.7606,4.7669,4.7606,4.7669,206400.0
2005-08-10 15:30:00,14.97,14.98,14.97,14.97,317200.0,4.7669,4.7701,4.7669,4.7669,317200.0
2005-08-10 15:40:00,14.97,15.0,14.97,14.99,270800.0,4.7669,4.7765,4.7669,4.7733,270800.0
2005-08-10 15:50:00,14.99,14.99,14.97,14.99,272400.0,4.7733,4.7733,4.7669,4.7733,272400.0
2005-08-11 09:30:00,15.0,15.03,14.99,15.02,316800.0,4.7765,4.786,4.7733,4.7829,316800.0
2005-08-11 09:40:00,15.02,15.04,14.97,15.02,198000.0,4.7829,4.7892,4.7669,4.7829,198000.0
2005-08-11 09:50:00,15.02,15.04,15.0,15.03,198800.0,4.7829,4.7892,4.7765,4.786,198800.0
2005-08-11 10:00:00,15.04,15.04,15.02,15.02,235200.0,4.7892,4.7892,4.7829,4.7829,235200.0
2005-08-11 10:10:00,15.01,15.03,15.0,15.01,202000.0,4.7797,4.786,4.7765,4.7797,202000.0
2005-08-11 10:20:00,15.01,15.02,15.0,15.01,145600.0,4.7797,4.7829,4.7765,4.7797,145600.0
2005-08-11 10:30:00,15.01,15.01,14.99,15.0,131200.0,4.7797,4.7797,4.7733,4.7765,131200.0
2005-08-11 10:40:00,15.0,15.08,15.0,15.06,172800.0,4.7765,4.802,4.7765,4.7956,172800.0
2005-08-11 10:50:00,15.06,15.06,15.01,15.01,104000.0,4.7956,4.7956,4.7797,4.7797,104000.0
2005-08-11 11:00:00,15.01,15.08,14.94,15.01,324800.0,4.7797,4.802,4.7574,4.7797,324800.0
2005-08-11 11:10:00,15.01,15.04,14.99,14.99,70400.0,4.7797,4.7892,4.7733,4.7733,70400.0
2005-08-11 11:20:00,15.01,15.03,15.01,15.02,86000.0,4.7797,4.786,4.7797,4.7829,86000.0
2005-08-11 11:30:00,15.02,15.04,15.0,15.04,316800.0,4.7829,4.7892,4.7765,4.7892,316800.0
2005-08-11 11:40:00,15.04,15.04,15.0,15.01,115200.0,4.7892,4.7892,4.7765,4.7797,115200.0
2005-08-11 11:50:00,15.01,15.01,14.96,14.96,76000.0,4.7797,4.7797,4.7637,4.7637,76000.0
2005-08-11 12:00:00,14.97,14.97,14.94,14.96,87600.0,4.7669,4.7669,4.7574,4.7637,87600.0
2005-08-11 12:10:00,14.95,14.96,14.94,14.94,130000.0,4.7606,4.7637,4.7574,4.7574,130000.0
2005-08-11 12:20:00,14.92,14.92,14.9,14.92,158400.0,4.751,4.751,4.7446,4.751,158400.0
2005-08-11 12:30:00,14.92,14.94,14.92,14.93,89200.0,4.751,4.7574,4.751,4.7542,89200.0
2005-08-11 12:40:00,14.92,14.95,14.92,14.94,73600.0,4.751,4.7606,4.751,4.7574,73600.0
2005-08-11 12:50:00,14.92,14.96,14.92,14.96,78400.0,4.751,4.7637,4.751,4.7637,78400.0
2005-08-11 13:00:00,14.96,14.97,14.96,14.97,82400.0,4.7637,4.7669,4.7637,4.7669,82400.0
2005-08-11 13:10:00,14.97,14.97,14.96,14.97,70800.0,4.7669,4.7669,4.7637,4.7669,70800.0
2005-08-11 13:20:00,14.96,14.97,14.95,14.97,100400.0,4.7637,4.7669,4.7606,4.7669,100400.0
2005-08-11 13:30:00,14.97,14.97,14.95,14.97,83200.0,4.7669,4.7669,4.7606,4.7669,83200.0
2005-08-11 13:40:00,14.96,14.96,14.9,14.9,117200.0,4.7637,4.7637,4.7446,4.7446,117200.0
2005-08-11 13:50:00,14.9,14.91,14.83,14.83,171600.0,4.7446,4.7478,4.7224,4.7224,171600.0
2005-08-11 14:00:00,14.83,14.84,14.7,14.78,380800.0,4.7224,4.7255,4.681,4.7064,380800.0
2005-08-11 14:10:00,14.78,14.78,14.7,14.7,389600.0,4.7064,4.7064,4.681,4.681,389600.0
2005-08-11 14:20:00,14.68,14.74,14.68,14.71,254000.0,4.6746,4.6937,4.6746,4.6841,254000.0
2005-08-11 14:30:00,14.7,14.74,14.68,14.68,507200.0,4.681,4.6937,4.6746,4.6746,507200.0
2005-08-11 14:40:00,14.68,14.68,14.65,14.65,360400.0,4.6746,4.6746,4.665,4.665,360400.0
2005-08-11 14:50:00,14.63,14.71,14.57,14.71,594000.0,4.6587,4.6841,4.6396,4.6841,594000.0
2005-08-11 15:00:00,14.71,14.79,14.71,14.73,360000.0,4.6841,4.7096,4.6841,4.6905,360000.0
2005-08-11 15:10:00,14.73,14.83,14.73,14.82,257600.0,4.6905,4.7224,4.6905,4.7192,257600.0
2005-08-11 15:20:00,14.82,14.86,14.81,14.81,243200.0,4.7192,4.7319,4.716,4.716,243200.0
2005-08-11 15:30:00,14.81,14.86,14.81,14.86,397200.0,4.716,4.7319,4.716,4.7319,397200.0
2005-08-11 15:40:00,14.86,14.87,14.83,14.84,315200.0,4.7319,4.7351,4.7224,4.7255,315200.0
2005-08-11 15:50:00,14.84,14.84,14.78,14.81,556400.0,4.7255,4.7255,4.7064,4.716,556400.0
2005-08-12 09:30:00,14.47,14.63,14.47,14.62,746800.0,4.6077,4.6587,4.6077,4.6555,746800.0
2005-08-12 09:40:00,14.62,14.63,14.43,14.46,723600.0,4.6555,4.6587,4.595,4.6045,723600.0
2005-08-12 09:50:00,14.47,14.53,14.44,14.51,456400.0,4.6077,4.6268,4.5982,4.6205,456400.0
2005-08-12 10:00:00,14.51,14.54,14.5,14.54,278400.0,4.6205,4.63,4.6173,4.63,278400.0
2005-08-12 10:10:00,14.54,14.54,14.42,14.43,461600.0,4.63,4.63,4.5918,4.595,461600.0
2005-08-12 10:20:00,14.43,14.43,14.36,14.38,358000.0,4.595,4.595,4.5727,4.5791,358000.0
2005-08-12 10:30:00,14.38,14.38,14.36,14.37,316800.0,4.5791,4.5791,4.5727,4.5759,316800.0
2005-08-12 10:40:00,14.36,14.41,14.36,14.41,200800.0,4.5727,4.5886,4.5727,4.5886,200800.0
2005-08-12 10:50:00,14.41,14.44,14.38,14.44,146400.0,4.5886,4.5982,4.5791,4.5982,146400.0
2005-08-12 11:00:00,14.44,14.46,14.43,14.43,202800.0,4.5982,4.6045,4.595,4.595,202800.0
2005-08-12 11:10:00,14.43,14.46,14.43,14.45,256000.0,4.595,4.6045,4.595,4.6013,256000.0
2005-08-12 11:20:00,14.45,14.46,14.4,14.41,183600.0,4.6013,4.6045,4.5854,4.5886,183600.0
2005-08-12 11:30:00,14.41,14.48,14.38,14.46,406400.0,4.5886,4.6109,4.5791,4.6045,406400.0
2005-08-12 11:40:00,14.46,14.49,14.42,14.42,259600.0,4.6045,4.6141,4.5918,4.5918,259600.0
2005-08-12 11:50:00,14.42,14.45,14.35,14.44,247200.0,4.5918,4.6013,4.5695,4.5982,247200.0
2005-08-12 12:00:00,14.43,14.45,14.39,14.41,158800.0,4.595,4.6013,4.5822,4.5886,158800.0
2005-08-12 12:10:00,14.41,14.5,14.41,14.48,357600.0,4.5886,4.6173,4.5886,4.6109,357600.0
2005-08-12 12:20:00,14.48,14.54,14.48,14.53,292400.0,4.6109,4.63,4.6109,4.6268,292400.0
2005-08-12 12:30:00,14.53,14.54,14.52,14.53,227600.0,4.6268,4.63,4.6236,4.6268,227600.0
2005-08-12 12:40:00,14.53,14.54,14.52,14.53,133600.0,4.6268,4.63,4.6236,4.6268,133600.0
2005-08-12 12:50:00,14.53,14.57,14.52,14.56,319600.0,4.6268,4.6396,4.6236,4.6364,319600.0
2005-08-12 13:00:00,14.56,14.56,14.52,14.53,186400.0,4.6364,4.6364,4.6236,4.6268,186400.0
2005-08-12 13:10:00,14.53,14.54,14.53,14.53,95200.0,4.6268,4.63,4.6268,4.6268,95200.0
2005-08-12 13:20:00,14.53,14.58,14.52,14.58,152000.0,4.6268,4.6427,4.6236,4.6427,152000.0
2005-08-12 13:30:00,14.59,14.65,14.57,14.63,134400.0,4.6459,4.665,4.6396,4.6587,134400.0
2005-08-12 13:40:00,14.63,14.63,14.59,14.61,111600.0,4.6587,4.6587,4.6459,4.6523,111600.0
2005-08-12 13:50:00,14.61,14.61,14.58,14.58,95200.0,4.6523,4.6523,4.6427,4.6427,95200.0
2005-08-12 14:00:00,14.58,14.64,14.58,14.63,112400.0,4.6427,4.6619,4.6427,4.6587,112400.0
2005-08-12 14:10:00,14.64,14.64,14.61,14.62,83600.0,4.6619,4.6619,4.6523,4.6555,83600.0
2005-08-12 14:20:00,14.62,14.69,14.62,14.68,130800.0,4.6555,4.6778,4.6555,4.6746,130800.0
2005-08-12 14:30:00,14.68,14.8,14.68,14.8,162000.0,4.6746,4.7128,4.6746,4.7128,162000.0
2005-08-12 14:40:00,14.79,14.84,14.79,14.8,461600.0,4.7096,4.7255,4.7096,4.7128,461600.0
2005-08-12 14:50:00,14.8,14.81,14.78,14.78,281200.0,4.7128,4.716,4.7064,4.7064,281200.0
2005-08-12 15:00:00,14.78,14.78,14.77,14.78,172000.0,4.7064,4.7064,4.7032,4.7064,172000.0
2005-08-12 15:10:00,14.78,14.82,14.76,14.82,246400.0,4.7064,4.7192,4.7001,4.7192,246400.0
2005-08-12 15:20:00,14.82,14.89,14.82,14.88,268800.0,4.7192,4.7415,4.7192,4.7383,268800.0
2005-08-12 15:30:00,14.9,14.9,14.83,14.87,271200.0,4.7446,4.7446,4.7224,4.7351,271200.0
2005-08-12 15:40:00,14.87,14.9,14.87,14.89,222800.0,4.7351,4.7446,4.7351,4.7415,222800.0
2005-08-12 15:50:00,14.89,14.94,14.88,14.92,358000.0,4.7415,4.7574,4.7383,4.751,358000.0
2005-08-15 09:30:00,15.01,15.12,15.01,15.04,356000.0,4.7797,4.8147,4.7797,4.7892,356000.0
2005-08-15 09:40:00,15.05,15.06,15.0,15.04,146000.0,4.7924,4.7956,4.7765,4.7892,146000.0
2005-08-15 09:50:00,15.04,15.06,15.02,15.03,74000.0,4.7892,4.7956,4.7829,4.786,74000.0
2005-08-15 10:00:00,15.03,15.04,15.0,15.01,131200.0,4.786,4.7892,4.7765,4.7797,131200.0
2005-08-15 10:10:00,15.01,15.01,14.96,14.99,222000.0,4.7797,4.7797,4.7637,4.7733,222000.0
2005-08-15 10:20:00,14.99,15.01,14.99,15.01,121200.0,4.7733,4.7797,4.7733,4.7797,121200.0
2005-08-15 10:30:00,15.0,15.03,14.99,15.02,279600.0,4.7765,4.786,4.7733,4.7829,279600.0
2005-08-15 10:40:00,15.02,15.09,15.02,15.09,164400.0,4.7829,4.8051,4.7829,4.8051,164400.0
2005-08-15 10:50:00,15.09,15.09,15.05,15.06,228400.0,4.8051,4.8051,4.7924,4.7956,228400.0
2005-08-15 11:00:00,15.06,15.1,15.06,15.09,195600.0,4.7956,4.8083,4.7956,4.8051,195600.0
2005-08-15 11:10:00,15.08,15.08,15.04,15.07,77200.0,4.802,4.802,4.7892,4.7988,77200.0
2005-08-15 11:20:00,15.07,15.08,15.05,15.06,128000.0,4.7988,4.802,4.7924,4.7956,128000.0
2005-08-15 11:30:00,15.06,15.06,15.03,15.03,99600.0,4.7956,4.7956,4.786,4.786,99600.0
2005-08-15 11:40:00,15.03,15.03,14.97,14.97,163600.0,4.786,4.786,4.7669,4.7669,163600.0
2005-08-15 11:50:00,14.98,14.98,14.92,14.94,228400.0,4.7701,4.7701,4.751,4.7574,228400.0
2005-08-15 12:00:00,14.95,14.95,14.88,14.92,129200.0,4.7606,4.7606,4.7383,4.751,129200.0
2005-08-15 12:10:00,14.92,14.95,14.9,14.95,121600.0,4.751,4.7606,4.7446,4.7606,121600.0
2005-08-15 12:20:00,14.93,14.94,14.84,14.85,156000.0,4.7542,4.7574,4.7255,4.7287,156000.0
2005-08-15 12:30:00,14.86,14.87,14.83,14.83,102000.0,4.7319,4.7351,4.7224,4.7224,102000.0
2005-08-15 12:40:00,14.83,14.84,14.79,14.81,247600.0,4.7224,4.7255,4.7096,4.716,247600.0
2005-08-15 12:50:00,14.8,14.81,14.78,14.78,150400.0,4.7128,4.716,4.7064,4.7064,150400.0
2005-08-15 13:00:00,14.78,14.79,14.74,14.74,121600.0,4.7064,4.7096,4.6937,4.6937,121600.0
2005-08-15 13:10:00,14.74,14.75,14.72,14.74,114000.0,4.6937,4.6969,4.6873,4.6937,114000.0
2005-08-15 13:20:00,14.75,14.77,14.73,14.73,124800.0,4.6969,4.7032,4.6905,4.6905,124800.0
2005-08-15 13:30:00,14.73,14.73,14.71,14.71,123200.0,4.6905,4.6905,4.6841,4.6841,123200.0
2005-08-15 13:40:00,14.71,14.74,14.67,14.74,262000.0,4.6841,4.6937,4.6714,4.6937,262000.0
2005-08-15 13:50:00,14.74,14.81,14.72,14.8,217600.0,4.6937,4.716,4.6873,4.7128,217600.0
2005-08-15 14:00:00,14.82,14.84,14.81,14.82,141600.0,4.7192,4.7255,4.716,4.7192,141600.0
2005-08-15 14:10:00,14.83,14.88,14.81,14.88,186400.0,4.7224,4.7383,4.716,4.7383,186400.0
2005-08-15 14:20:00,14.88,14.95,14.88,14.95,273200.0,4.7383,4.7606,4.7383,4.7606,273200.0
2005-08-15 14:30:00,14.95,15.03,14.95,15.02,318400.0,4.7606,4.786,4.7606,4.7829,318400.0
2005-08-15 14:40:00,15.03,15.11,15.03,15.08,364800.0,4.786,4.8115,4.786,4.802,364800.0
2005-08-15 14:50:00,15.08,15.11,15.03,15.03,413200.0,4.802,4.8115,4.786,4.786,413200.0
2005-08-15 15:00:00,15.04,15.05,14.99,15.05,321200.0,4.7892,4.7924,4.7733,4.7924,321200.0
2005-08-15 15:10:00,15.04,15.15,15.04,15.13,324000.0,4.7892,4.8243,4.7892,4.8179,324000.0
2005-08-15 15:20:00,15.13,15.2,15.12,15.16,355200.0,4.8179,4.8402,4.8147,4.8274,355200.0
2005-08-15 15:30:00,15.16,15.18,15.08,15.08,385200.0,4.8274,4.8338,4.802,4.802,385200.0
2005-08-15 15:40:00,15.07,15.09,15.04,15.08,372000.0,4.7988,4.8051,4.7892,4.802,372000.0
2005-08-15 15:50:00,15.08,15.08,15.04,15.06,218400.0,4.802,4.802,4.7892,4.7956,218400.0
2005-08-16 09:30:00,15.01,15.13,15.01,15.06,484000.0,4.7797,4.8179,4.7797,4.7956,484000.0
2005-08-16 09:40:00,15.05,15.09,15.05,15.08,546000.0,4.7924,4.8051,4.7924,4.802,546000.0
2005-08-16 09:50:00,15.08,15.08,15.01,15.02,372400.0,4.802,4.802,4.7797,4.7829,372400.0
2005-08-16 10:00:00,15.02,15.14,15.02,15.14,392800.0,4.7829,4.8211,4.7829,4.8211,392800.0
2005-08-16 10:10:00,15.14,15.14,15.08,15.08,145200.0,4.8211,4.8211,4.802,4.802,145200.0
2005-08-16 10:20:00,15.08,15.08,15.06,15.06,562000.0,4.802,4.802,4.7956,4.7956,562000.0
2005-08-16 10:30:00,15.07,15.07,14.95,14.95,151200.0,4.7988,4.7988,4.7606,4.7606,151200.0
2005-08-16 10:40:00,14.95,14.97,14.93,14.94,157200.0,4.7606,4.7669,4.7542,4.7574,157200.0
2005-08-16 10:50:00,14.96,14.96,14.91,14.91,187200.0,4.7637,4.7637,4.7478,4.7478,187200.0
2005-08-16 11:00:00,14.9,14.92,14.87,14.9,151200.0,4.7446,4.751,4.7351,4.7446,151200.0
2005-08-16 11:10:00,14.9,14.91,14.86,14.88,224000.0,4.7446,4.7478,4.7319,4.7383,224000.0
2005-08-16 11:20:00,14.88,14.9,14.88,14.88,134800.0,4.7383,4.7446,4.7383,4.7383,134800.0
2005-08-16 11:30:00,14.87,14.87,14.83,14.84,160000.0,4.7351,4.7351,4.7224,4.7255,160000.0
2005-08-16 11:40:00,14.85,14.86,14.83,14.85,75200.0,4.7287,4.7319,4.7224,4.7287,75200.0
2005-08-16 11:50:00,14.85,14.85,14.81,14.81,140000.0,4.7287,4.7287,4.716,4.716,140000.0
2005-08-16 12:00:00,14.81,14.84,14.76,14.77,155600.0,4.716,4.7255,4.7001,4.7032,155600.0
2005-08-16 12:10:00,14.78,14.78,14.75,14.75,97600.0,4.7064,4.7064,4.6969,4.6969,97600.0
2005-08-16 12:20:00,14.74,14.76,14.73,14.73,200000.0,4.6937,4.7001,4.6905,4.6905,200000.0
2005-08-16 12:30:00,14.73,14.76,14.73,14.75,204400.0,4.6905,4.7001,4.6905,4.6969,204400.0
2005-08-16 12:40:00,14.75,14.77,14.74,14.74,39200.0,4.6969,4.7032,4.6937,4.6937,39200.0
2005-08-16 12:50:00,14.74,14.74,14.73,14.74,36400.0,4.6937,4.6937,4.6905,4.6937,36400.0
2005-08-16 13:00:00,14.74,14.77,14.73,14.77,154000.0,4.6937,4.7032,4.6905,4.7032,154000.0
2005-08-16 13:10:00,14.76,14.78,14.74,14.77,71600.0,4.7001,4.7064,4.6937,4.7032,71600.0
2005-08-16 13:20:00,14.76,14.76,14.7,14.7,93200.0,4.7001,4.7001,4.681,4.681,93200.0
2005-08-16 13:30:00,14.7,14.72,14.7,14.72,109600.0,4.681,4.6873,4.681,4.6873,109600.0
2005-08-16 13:40:00,14.71,14.75,14.71,14.75,132400.0,4.6841,4.6969,4.6841,4.6969,132400.0
2005-08-16 13:50:00,14.74,14.74,14.7,14.72,106800.0,4.6937,4.6937,4.681,4.6873,106800.0
2005-08-16 14:00:00,14.72,14.73,14.71,14.72,62400.0,4.6873,4.6905,4.6841,4.6873,62400.0
2005-08-16 14:10:00,14.72,14.72,14.68,14.69,219200.0,4.6873,4.6873,4.6746,4.6778,219200.0
2005-08-16 14:20:00,14.69,14.69,14.67,14.69,148000.0,4.6778,4.6778,4.6714,4.6778,148000.0
2005-08-16 14:30:00,14.68,14.7,14.68,14.68,170400.0,4.6746,4.681,4.6746,4.6746,170400.0
2005-08-16 14:40:00,14.69,14.71,14.69,14.69,110400.0,4.6778,4.6841,4.6778,4.6778,110400.0
2005-08-16 14:50:00,14.69,14.7,14.66,14.7,131200.0,4.6778,4.681,4.6682,4.681,131200.0
2005-08-16 15:00:00,14.7,14.73,14.7,14.73,210800.0,4.681,4.6905,4.681,4.6905,210800.0
2005-08-16 15:10:00,14.73,14.75,14.72,14.72,224800.0,4.6905,4.6969,4.6873,4.6873,224800.0
2005-08-16 15:20:00,14.72,14.72,14.65,14.67,146000.0,4.6873,4.6873,4.665,4.6714,146000.0
2005-08-16 15:30:00,14.67,14.67,14.63,14.63,206800.0,4.6714,4.6714,4.6587,4.6587,206800.0
2005-08-16 15:40:00,14.63,14.67,14.6,14.66,316400.0,4.6587,4.6714,4.6491,4.6682,316400.0
2005-08-16 15:50:00,14.65,14.66,14.59,14.61,659600.0,4.665,4.6682,4.6459,4.6523,659600.0
2005-08-17 09:30:00,14.72,14.75,14.71,14.74,342000.0,4.6873,4.6969,4.6841,4.6937,342000.0
2005-08-17 09:40:00,14.74,14.74,14.68,14.68,194400.0,4.6937,4.6937,4.6746,4.6746,194400.0
2005-08-17 09:50:00,14.68,14.7,14.68,14.68,414000.0,4.6746,4.681,4.6746,4.6746,414000.0
2005-08-17 10:00:00,14.68,14.69,14.66,14.66,375200.0,4.6746,4.6778,4.6682,4.6682,375200.0
2005-08-17 10:10:00,14.66,14.67,14.61,14.64,329200.0,4.6682,4.6714,4.6523,4.6619,329200.0
2005-08-17 10:20:00,14.64,14.64,14.63,14.64,221600.0,4.6619,4.6619,4.6587,4.6619,221600.0
2005-08-17 10:30:00,14.64,14.73,14.64,14.71,382000.0,4.6619,4.6905,4.6619,4.6841,382000.0
2005-08-17 10:40:00,14.7,14.72,14.69,14.72,372800.0,4.681,4.6873,4.6778,4.6873,372800.0
2005-08-17 10:50:00,14.72,14.72,14.7,14.71,161600.0,4.6873,4.6873,4.681,4.6841,161600.0
2005-08-17 11:00:00,14.71,14.71,14.66,14.66,378800.0,4.6841,4.6841,4.6682,4.6682,378800.0
2005-08-17 11:10:00,14.66,14.66,14.62,14.62,303200.0,4.6682,4.6682,4.6555,4.6555,303200.0
2005-08-17 11:20:00,14.62,14.69,14.62,14.66,341200.0,4.6555,4.6778,4.6555,4.6682,341200.0
2005-08-17 11:30:00,14.66,14.66,14.65,14.65,32400.0,4.6682,4.6682,4.665,4.665,32400.0
2005-08-17 11:40:00,14.65,14.65,14.62,14.63,218800.0,4.665,4.665,4.6555,4.6587,218800.0
2005-08-17 11:50:00,14.63,14.63,14.59,14.6,397600.0,4.6587,4.6587,4.6459,4.6491,397600.0
2005-08-17 12:00:00,14.61,14.62,14.58,14.58,121200.0,4.6523,4.6555,4.6427,4.6427,121200.0
2005-08-17 12:10:00,14.58,14.58,14.51,14.55,316400.0,4.6427,4.6427,4.6205,4.6332,316400.0
2005-08-17 12:20:00,14.55,14.57,14.55,14.56,196000.0,4.6332,4.6396,4.6332,4.6364,196000.0
2005-08-17 12:30:00,14.54,14.56,14.53,14.54,256000.0,4.63,4.6364,4.6268,4.63,256000.0
2005-08-17 12:40:00,14.54,14.54,14.51,14.53,134000.0,4.63,4.63,4.6205,4.6268,134000.0
2005-08-17 12:50:00,14.52,14.53,14.48,14.51,282000.0,4.6236,4.6268,4.6109,4.6205,282000.0
2005-08-17 13:00:00,14.51,14.53,14.5,14.53,200400.0,4.6205,4.6268,4.6173,4.6268,200400.0
2005-08-17 13:10:00,14.53,14.56,14.53,14.56,76400.0,4.6268,4.6364,4.6268,4.6364,76400.0
2005-08-17 13:20:00,14.56,14.57,14.5,14.5,92000.0,4.6364,4.6396,4.6173,4.6173,92000.0
2005-08-17 13:30:00,14.5,14.53,14.47,14.47,100000.0,4.6173,4.6268,4.6077,4.6077,100000.0
2005-08-17 13:40:00,14.47,14.47,14.4,14.42,114800.0,4.6077,4.6077,4.5854,4.5918,114800.0
2005-08-17 13:50:00,14.42,14.44,14.4,14.43,85200.0,4.5918,4.5982,4.5854,4.595,85200.0
2005-08-17 14:00:00,14.44,14.46,14.4,14.43,1150400.0,4.5982,4.6045,4.5854,4.595,1150400.0
2005-08-17 14:10:00,14.42,14.45,14.4,14.44,182400.0,4.5918,4.6013,4.5854,4.5982,182400.0
2005-08-17 14:20:00,14.44,14.44,14.4,14.42,125200.0,4.5982,4.5982,4.5854,4.5918,125200.0
2005-08-17 14:30:00,14.42,14.48,14.4,14.45,202800.0,4.5918,4.6109,4.5854,4.6013,202800.0
2005-08-17 14:40:00,14.45,14.45,14.4,14.42,168400.0,4.6013,4.6013,4.5854,4.5918,168400.0
2005-08-17 14:50:00,14.42,14.44,14.42,14.43,173600.0,4.5918,4.5982,4.5918,4.595,173600.0
2005-08-17 15:00:00,14.42,14.44,14.41,14.42,174000.0,4.5918,4.5982,4.5886,4.5918,174000.0
2005-08-17 15:10:00,14.42,14.42,14.38,14.39,252800.0,4.5918,4.5918,4.5791,4.5822,252800.0
2005-08-17 15:20:00,14.39,14.42,14.37,14.37,345200.0,4.5822,4.5918,4.5759,4.5759,345200.0
2005-08-17 15:30:00,14.37,14.4,14.35,14.4,292800.0,4.5759,4.5854,4.5695,4.5854,292800.0
2005-08-17 15:40:00,14.4,14.4,14.35,14.36,57200.0,4.5854,4.5854,4.5695,4.5727,57200.0
2005-08-17 15:50:00,14.36,14.4,14.33,14.38,236000.0,4.5727,4.5854,4.5631,4.5791,236000.0
2005-08-18 09:30:00,14.53,14.62,14.52,14.54,660400.0,4.6268,4.6555,4.6236,4.63,660400.0
2005-08-18 09:40:00,14.54,14.61,14.53,14.55,427200.0,4.63,4.6523,4.6268,4.6332,427200.0
2005-08-18 09:50:00,14.56,14.56,14.45,14.46,485600.0,4.6364,4.6364,4.6013,4.6045,485600.0
2005-08-18 10:00:00,14.46,14.5,14.46,14.49,462800.0,4.6045,4.6173,4.6045,4.6141,462800.0
2005-08-18 10:10:00,14.49,14.5,14.46,14.47,152400.0,4.6141,4.6173,4.6045,4.6077,152400.0
2005-08-18 10:20:00,14.47,14.5,14.46,14.47,171600.0,4.6077,4.6173,4.6045,4.6077,171600.0
2005-08-18 10:30:00,14.47,14.49,14.44,14.46,158000.0,4.6077,4.6141,4.5982,4.6045,158000.0
2005-08-18 10:40:00,14.46,14.48,14.46,14.47,90800.0,4.6045,4.6109,4.6045,4.6077,90800.0
2005-08-18 10:50:00,14.47,14.49,14.44,14.46,177200.0,4.6077,4.6141,4.5982,4.6045,177200.0
2005-08-18 11:00:00,14.46,14.48,14.45,14.45,208000.0,4.6045,4.6109,4.6013,4.6013,208000.0
2005-08-18 11:10:00,14.45,14.46,14.45,14.46,239600.0,4.6013,4.6045,4.6013,4.6045,239600.0
2005-08-18 11:20:00,14.46,14.46,14.4,14.4,220000.0,4.6045,4.6045,4.5854,4.5854,220000.0
2005-08-18 11:30:00,14.4,14.4,14.38,14.38,183600.0,4.5854,4.5854,4.5791,4.5791,183600.0
2005-08-18 11:40:00,14.38,14.4,14.37,14.39,135600.0,4.5791,4.5854,4.5759,4.5822,135600.0
2005-08-18 11:50:00,14.39,14.4,14.32,14.33,71200.0,4.5822,4.5854,4.56,4.5631,71200.0
2005-08-18 12:00:00,14.33,14.33,14.29,14.3,146400.0,4.5631,4.5631,4.5504,4.5536,146400.0
2005-08-18 12:10:00,14.3,14.31,14.27,14.29,206000.0,4.5536,4.5568,4.544,4.5504,206000.0
2005-08-18 12:20:00,14.29,14.3,14.26,14.3,149200.0,4.5504,4.5536,4.5408,4.5536,149200.0
2005-08-18 12:30:00,14.3,14.31,14.29,14.29,103200.0,4.5536,4.5568,4.5504,4.5504,103200.0
2005-08-18 12:40:00,14.29,14.3,14.27,14.28,76800.0,4.5504,4.5536,4.544,4.5472,76800.0
2005-08-18 12:50:00,14.27,14.27,14.24,14.26,144800.0,4.544,4.544,4.5345,4.5408,144800.0
2005-08-18 13:00:00,14.25,14.28,14.24,14.26,142000.0,4.5377,4.5472,4.5345,4.5408,142000.0
2005-08-18 13:10:00,14.27,14.27,14.25,14.26,36800.0,4.544,4.544,4.5377,4.5408,36800.0
2005-08-18 13:20:00,14.25,14.29,14.24,14.27,82800.0,4.5377,4.5504,4.5345,4.544,82800.0
2005-08-18 13:30:00,14.27,14.28,14.25,14.26,109200.0,4.544,4.5472,4.5377,4.5408,109200.0
2005-08-18 13:40:00,14.27,14.28,14.27,14.27,90400.0,4.544,4.5472,4.544,4.544,90400.0
2005-08-18 13:50:00,14.27,14.27,14.22,14.22,81200.0,4.544,4.544,4.5281,4.5281,81200.0
2005-08-18 14:00:00,14.22,14.23,14.19,14.2,101600.0,4.5281,4.5313,4.5186,4.5217,101600.0
2005-08-18 14:10:00,14.21,14.21,14.18,14.19,141200.0,4.5249,4.5249,4.5154,4.5186,141200.0
2005-08-18 14:20:00,14.19,14.19,14.13,14.19,322400.0,4.5186,4.5186,4.4995,4.5186,322400.0
2005-08-18 14:30:00,14.18,14.21,14.17,14.18,272800.0,4.5154,4.5249,4.5122,4.5154,272800.0
2005-08-18 14:40:00,14.18,14.2,14.16,14.16,230800.0,4.5154,4.5217,4.509,4.509,230800.0
2005-08-18 14:50:00,14.16,14.24,14.15,14.24,133600.0,4.509,4.5345,4.5058,4.5345,133600.0
2005-08-18 15:00:00,14.24,14.26,14.24,14.26,348400.0,4.5345,4.5408,4.5345,4.5408,348400.0
2005-08-18 15:10:00,14.25,14.25,14.22,14.24,205600.0,4.5377,4.5377,4.5281,4.5345,205600.0
2005-08-18 15:20:00,14.24,14.24,14.2,14.22,307200.0,4.5345,4.5345,4.5217,4.5281,307200.0
2005-08-18 15:30:00,14.21,14.25,14.19,14.23,438000.0,4.5249,4.5377,4.5186,4.5313,438000.0
2005-08-18 15:40:00,14.22,14.27,14.22,14.26,321600.0,4.5281,4.544,4.5281,4.5408,321600.0
2005-08-18 15:50:00,14.25,14.25,14.21,14.22,208000.0,4.5377,4.5377,4.5249,4.5281,208000.0
2005-08-19 09:30:00,14.28,14.38,14.28,14.34,306800.0,4.5472,4.5791,4.5472,4.5663,306800.0
2005-08-19 09:40:00,14.33,14.34,14.29,14.32,311200.0,4.5631,4.5663,4.5504,4.56,311200.0
2005-08-19 09:50:00,14.31,14.33,14.29,14.31,165200.0,4.5568,4.5631,4.5504,4.5568,165200.0
2005-08-19 10:00:00,14.33,14.35,14.01,14.03,632000.0,4.5631,4.5695,4.4612,4.4676,632000.0
2005-08-19 10:10:00,14.01,14.01,13.78,13.87,1793600.0,4.4612,4.4612,4.388,4.4167,1793600.0
2005-08-19 10:20:00,13.85,14.03,13.85,14.0,1635200.0,4.4103,4.4676,4.4103,4.4581,1635200.0
2005-08-19 10:30:00,14.01,14.05,13.94,13.99,908800.0,4.4612,4.474,4.4389,4.4549,908800.0
2005-08-19 10:40:00,13.96,14.03,13.94,14.0,598400.0,4.4453,4.4676,4.4389,4.4581,598400.0
2005-08-19 10:50:00,14.0,14.05,14.0,14.01,268400.0,4.4581,4.474,4.4581,4.4612,268400.0
2005-08-19 11:00:00,14.0,14.05,13.99,14.05,914800.0,4.4581,4.474,4.4549,4.474,914800.0
2005-08-19 11:10:00,14.05,14.06,14.03,14.03,382000.0,4.474,4.4772,4.4676,4.4676,382000.0
2005-08-19 11:20:00,14.03,14.03,13.87,13.87,692800.0,4.4676,4.4676,4.4167,4.4167,692800.0
2005-08-19 11:30:00,13.88,13.96,13.83,13.95,404400.0,4.4198,4.4453,4.4039,4.4421,404400.0
2005-08-19 11:40:00,13.95,14.07,13.93,14.06,357200.0,4.4421,4.4803,4.4358,4.4772,357200.0
2005-08-19 11:50:00,14.07,14.09,13.99,13.99,272400.0,4.4803,4.4867,4.4549,4.4549,272400.0
2005-08-19 12:00:00,14.0,14.05,14.0,14.05,173600.0,4.4581,4.474,4.4581,4.474,173600.0
2005-08-19 12:10:00,14.06,14.14,14.04,14.12,286400.0,4.4772,4.5026,4.4708,4.4963,286400.0
2005-08-19 12:20:00,14.12,14.14,14.09,14.09,196400.0,4.4963,4.5026,4.4867,4.4867,196400.0
2005-08-19 12:30:00,14.09,14.12,14.08,14.12,89200.0,4.4867,4.4963,4.4835,4.4963,89200.0
2005-08-19 12:40:00,14.12,14.13,14.11,14.11,109200.0,4.4963,4.4995,4.4931,4.4931,109200.0
2005-08-19 12:50:00,14.11,14.12,14.03,14.05,83600.0,4.4931,4.4963,4.4676,4.474,83600.0
2005-08-19 13:00:00,14.05,14.07,14.03,14.03,109200.0,4.474,4.4803,4.4676,4.4676,109200.0
2005-08-19 13:10:00,14.05,14.05,14.01,14.04,153600.0,4.474,4.474,4.4612,4.4708,153600.0
2005-08-19 13:20:00,14.03,14.04,14.02,14.03,163200.0,4.4676,4.4708,4.4644,4.4676,163200.0
2005-08-19 13:30:00,14.03,14.04,14.01,14.03,314400.0,4.4676,4.4708,4.4612,4.4676,314400.0
2005-08-19 13:40:00,14.02,14.05,14.0,14.04,176800.0,4.4644,4.474,4.4581,4.4708,176800.0
2005-08-19 13:50:00,14.04,14.07,14.0,14.05,184000.0,4.4708,4.4803,4.4581,4.474,184000.0
2005-08-19 14:00:00,14.06,14.11,14.05,14.09,155600.0,4.4772,4.4931,4.474,4.4867,155600.0
2005-08-19 14:10:00,14.09,14.1,14.08,14.1,53600.0,4.4867,4.4899,4.4835,4.4899,53600.0
2005-08-19 14:20:00,14.09,14.09,14.06,14.06,165600.0,4.4867,4.4867,4.4772,4.4772,165600.0
2005-08-19 14:30:00,14.06,14.09,14.06,14.09,267600.0,4.4772,4.4867,4.4772,4.4867,267600.0
2005-08-19 14:40:00,14.09,14.12,14.09,14.11,302400.0,4.4867,4.4963,4.4867,4.4931,302400.0
2005-08-19 14:50:00,14.11,14.12,14.11,14.11,222000.0,4.4931,4.4963,4.4931,4.4931,222000.0
2005-08-19 15:00:00,14.11,14.11,14.1,14.11,176800.0,4.4931,4.4931,4.4899,4.4931,176800.0
2005-08-19 15:10:00,14.11,14.15,14.11,14.14,255200.0,4.4931,4.5058,4.4931,4.5026,255200.0
2005-08-19 15:20:00,14.14,14.15,14.12,14.13,247600.0,4.5026,4.5058,4.4963,4.4995,247600.0
2005-08-19 15:30:00,14.13,14.14,14.11,14.13,213600.0,4.4995,4.5026,4.4931,4.4995,213600.0
2005-08-19 15:40:00,14.13,14.15,14.11,14.12,354800.0,4.4995,4.5058,4.4931,4.4963,354800.0
2005-08-19 15:50:00,14.12,14.14,14.09,14.13,200400.0,4.4963,4.5026,4.4867,4.4995,200400.0
2005-08-22 09:30:00,14.29,14.41,14.29,14.38,533200.0,4.5504,4.5886,4.5504,4.5791,533200.0
2005-08-22 09:40:00,14.38,14.41,14.38,14.39,344400.0,4.5791,4.5886,4.5791,4.5822,344400.0
2005-08-22 09:50:00,14.4,14.44,14.38,14.44,188000.0,4.5854,4.5982,4.5791,4.5982,188000.0
2005-08-22 10:00:00,14.43,14.48,14.42,14.48,357600.0,4.595,4.6109,4.5918,4.6109,357600.0
2005-08-22 10:10:00,14.47,14.49,14.46,14.47,203600.0,4.6077,4.6141,4.6045,4.6077,203600.0
2005-08-22 10:20:00,14.48,14.5,14.46,14.5,135600.0,4.6109,4.6173,4.6045,4.6173,135600.0
2005-08-22 10:30:00,14.5,14.55,14.5,14.54,304800.0,4.6173,4.6332,4.6173,4.63,304800.0
2005-08-22 10:40:00,14.54,14.64,14.52,14.64,514000.0,4.63,4.6619,4.6236,4.6619,514000.0
2005-08-22 10:50:00,14.64,14.65,14.62,14.65,318400.0,4.6619,4.665,4.6555,4.665,318400.0
2005-08-22 11:00:00,14.65,14.67,14.64,14.64,258800.0,4.665,4.6714,4.6619,4.6619,258800.0
2005-08-22 11:10:00,14.64,14.7,14.64,14.69,384800.0,4.6619,4.681,4.6619,4.6778,384800.0
2005-08-22 11:20:00,14.69,14.72,14.67,14.68,292400.0,4.6778,4.6873,4.6714,4.6746,292400.0
2005-08-22 11:30:00,14.68,14.68,14.64,14.66,128000.0,4.6746,4.6746,4.6619,4.6682,128000.0
2005-08-22 11:40:00,14.66,14.67,14.64,14.65,157600.0,4.6682,4.6714,4.6619,4.665,157600.0
2005-08-22 11:50:00,14.65,14.69,14.64,14.66,52400.0,4.665,4.6778,4.6619,4.6682,52400.0
2005-08-22 12:00:00,14.66,14.67,14.63,14.65,98400.0,4.6682,4.6714,4.6587,4.665,98400.0
2005-08-22 12:10:00,14.65,14.67,14.63,14.65,102400.0,4.665,4.6714,4.6587,4.665,102400.0
2005-08-22 12:20:00,14.65,14.65,14.63,14.63,62000.0,4.665,4.665,4.6587,4.6587,62000.0
2005-08-22 12:30:00,14.63,14.64,14.63,14.63,164800.0,4.6587,4.6619,4.6587,4.6587,164800.0
2005-08-22 12:40:00,14.63,14.63,14.63,14.63,86000.0,4.6587,4.6587,4.6587,4.6587,86000.0
2005-08-22 12:50:00,14.63,14.64,14.63,14.63,58800.0,4.6587,4.6619,4.6587,4.6587,58800.0
2005-08-22 13:00:00,14.63,14.64,14.59,14.61,131200.0,4.6587,4.6619,4.6459,4.6523,131200.0
2005-08-22 13:10:00,14.61,14.62,14.56,14.57,106000.0,4.6523,4.6555,4.6364,4.6396,106000.0
2005-08-22 13:20:00,14.57,14.57,14.55,14.57,84000.0,4.6396,4.6396,4.6332,4.6396,84000.0
2005-08-22 13:30:00,14.58,14.59,14.56,14.58,59600.0,4.6427,4.6459,4.6364,4.6427,59600.0
2005-08-22 13:40:00,14.58,14.62,14.58,14.61,88000.0,4.6427,4.6555,4.6427,4.6523,88000.0
2005-08-22 13:50:00,14.61,14.61,14.59,14.59,25200.0,4.6523,4.6523,4.6459,4.6459,25200.0
2005-08-22 14:00:00,14.6,14.6,14.56,14.58,157600.0,4.6491,4.6491,4.6364,4.6427,157600.0
2005-08-22 14:10:00,14.58,14.6,14.57,14.58,176800.0,4.6427,4.6491,4.6396,4.6427,176800.0
2005-08-22 14:20:00,14.57,14.58,14.54,14.56,167600.0,4.6396,4.6427,4.63,4.6364,167600.0
2005-08-22 14:30:00,14.56,14.59,14.52,14.58,489600.0,4.6364,4.6459,4.6236,4.6427,489600.0
2005-08-22 14:40:00,14.58,14.61,14.58,14.6,184800.0,4.6427,4.6523,4.6427,4.6491,184800.0
2005-08-22 14:50:00,14.6,14.62,14.59,14.61,244400.0,4.6491,4.6555,4.6459,4.6523,244400.0
2005-08-22 15:00:00,14.61,14.62,14.59,14.59,180000.0,4.6523,4.6555,4.6459,4.6459,180000.0
2005-08-22 15:10:00,14.6,14.61,14.59,14.59,90800.0,4.6491,4.6523,4.6459,4.6459,90800.0
2005-08-22 15:20:00,14.59,14.6,14.56,14.57,148400.0,4.6459,4.6491,4.6364,4.6396,148400.0
2005-08-22 15:30:00,14.57,14.62,14.57,14.61,216000.0,4.6396,4.6555,4.6396,4.6523,216000.0
2005-08-22 15:40:00,14.62,14.63,14.61,14.62,332000.0,4.6555,4.6587,4.6523,4.6555,332000.0
2005-08-22 15:50:00,14.62,14.65,14.61,14.61,527600.0,4.6555,4.665,4.6523,4.6523,527600.0
2005-08-23 09:30:00,14.63,14.64,14.56,14.56,348000.0,4.6587,4.6619,4.6364,4.6364,348000.0
2005-08-23 09:40:00,14.56,14.57,14.51,14.56,108400.0,4.6364,4.6396,4.6205,4.6364,108400.0
2005-08-23 09:50:00,14.56,14.57,14.54,14.55,114800.0,4.6364,4.6396,4.63,4.6332,114800.0
2005-08-23 10:00:00,14.56,14.56,14.5,14.5,243200.0,4.6364,4.6364,4.6173,4.6173,243200.0
2005-08-23 10:10:00,14.52,14.52,14.46,14.49,247200.0,4.6236,4.6236,4.6045,4.6141,247200.0
2005-08-23 10:20:00,14.49,14.52,14.47,14.47,103200.0,4.6141,4.6236,4.6077,4.6077,103200.0
2005-08-23 10:30:00,14.47,14.51,14.47,14.49,180400.0,4.6077,4.6205,4.6077,4.6141,180400.0
2005-08-23 10:40:00,14.49,14.5,14.48,14.49,184000.0,4.6141,4.6173,4.6109,4.6141,184000.0
2005-08-23 10:50:00,14.49,14.5,14.47,14.48,166000.0,4.6141,4.6173,4.6077,4.6109,166000.0
2005-08-23 11:00:00,14.48,14.49,14.44,14.47,144400.0,4.6109,4.6141,4.5982,4.6077,144400.0
2005-08-23 11:10:00,14.47,14.48,14.47,14.47,178400.0,4.6077,4.6109,4.6077,4.6077,178400.0
2005-08-23 11:20:00,14.47,14.48,14.46,14.47,142800.0,4.6077,4.6109,4.6045,4.6077,142800.0
2005-08-23 11:30:00,14.47,14.47,14.44,14.47,130000.0,4.6077,4.6077,4.5982,4.6077,130000.0
2005-08-23 11:40:00,14.47,14.47,14.45,14.45,46800.0,4.6077,4.6077,4.6013,4.6013,46800.0
2005-08-23 11:50:00,14.45,14.45,14.39,14.39,124800.0,4.6013,4.6013,4.5822,4.5822,124800.0
2005-08-23 12:00:00,14.39,14.4,14.38,14.39,87600.0,4.5822,4.5854,4.5791,4.5822,87600.0
2005-08-23 12:10:00,14.38,14.41,14.38,14.39,208800.0,4.5791,4.5886,4.5791,4.5822,208800.0
2005-08-23 12:20:00,14.38,14.39,14.38,14.38,155600.0,4.5791,4.5822,4.5791,4.5791,155600.0
2005-08-23 12:30:00,14.38,14.39,14.38,14.38,40400.0,4.5791,4.5822,4.5791,4.5791,40400.0
2005-08-23 12:40:00,14.38,14.39,14.38,14.38,72400.0,4.5791,4.5822,4.5791,4.5791,72400.0
2005-08-23 12:50:00,14.38,14.38,14.38,14.38,88000.0,4.5791,4.5791,4.5791,4.5791,88000.0
2005-08-23 13:00:00,14.38,14.38,14.38,14.38,62400.0,4.5791,4.5791,4.5791,4.5791,62400.0
2005-08-23 13:10:00,14.38,14.38,14.33,14.34,184800.0,4.5791,4.5791,4.5631,4.5663,184800.0
2005-08-23 13:20:00,14.35,14.36,14.33,14.34,88800.0,4.5695,4.5727,4.5631,4.5663,88800.0
2005-08-23 13:30:00,14.34,14.35,14.34,14.34,66800.0,4.5663,4.5695,4.5663,4.5663,66800.0
2005-08-23 13:40:00,14.34,14.34,14.29,14.33,100800.0,4.5663,4.5663,4.5504,4.5631,100800.0
2005-08-23 13:50:00,14.33,14.33,14.25,14.25,239200.0,4.5631,4.5631,4.5377,4.5377,239200.0
2005-08-23 14:00:00,14.24,14.29,14.24,14.29,101600.0,4.5345,4.5504,4.5345,4.5504,101600.0
2005-08-23 14:10:00,14.28,14.32,14.28,14.31,144800.0,4.5472,4.56,4.5472,4.5568,144800.0
2005-08-23 14:20:00,14.31,14.33,14.28,14.3,210000.0,4.5568,4.5631,4.5472,4.5536,210000.0
2005-08-23 14:30:00,14.3,14.33,14.26,14.32,241200.0,4.5536,4.5631,4.5408,4.56,241200.0
2005-08-23 14:40:00,14.32,14.34,14.31,14.33,158400.0,4.56,4.5663,4.5568,4.5631,158400.0
2005-08-23 14:50:00,14.33,14.34,14.32,14.32,137600.0,4.5631,4.5663,4.56,4.56,137600.0
2005-08-23 15:00:00,14.31,14.31,14.29,14.3,172400.0,4.5568,4.5568,4.5504,4.5536,172400.0
2005-08-23 15:10:00,14.3,14.31,14.29,14.3,223200.0,4.5536,4.5568,4.5504,4.5536,223200.0
2005-08-23 15:20:00,14.3,14.34,14.27,14.31,369200.0,4.5536,4.5663,4.544,4.5568,369200.0
2005-08-23 15:30:00,14.31,14.33,14.3,14.31,201200.0,4.5568,4.5631,4.5536,4.5568,201200.0
2005-08-23 15:40:00,14.31,14.31,14.27,14.3,179600.0,4.5568,4.5568,4.544,4.5536,179600.0
2005-08-23 15:50:00,14.3,14.32,14.26,14.29,294000.0,4.5536,4.56,4.5408,4.5504,294000.0
2005-08-24 09:30:00,14.22,14.24,14.21,14.21,245200.0,4.5281,4.5345,4.5249,4.5249,245200.0
2005-08-24 09:40:00,14.21,14.26,14.19,14.26,146400.0,4.5249,4.5408,4.5186,4.5408,146400.0
2005-08-24 09:50:00,14.26,14.38,14.25,14.33,306800.0,4.5408,4.5791,4.5377,4.5631,306800.0
2005-08-24 10:00:00,14.33,14.4,14.32,14.39,136000.0,4.5631,4.5854,4.56,4.5822,136000.0
2005-08-24 10:10:00,14.39,14.41,14.36,14.37,111600.0,4.5822,4.5886,4.5727,4.5759,111600.0
2005-08-24 10:20:00,14.38,14.38,14.34,14.34,54800.0,4.5791,4.5791,4.5663,4.5663,54800.0
2005-08-24 10:30:00,14.34,14.36,14.32,14.35,72400.0,4.5663,4.5727,4.56,4.5695,72400.0
2005-08-24 10:40:00,14.35,14.37,14.33,14.34,82800.0,4.5695,4.5759,4.5631,4.5663,82800.0
2005-08-24 10:50:00,14.34,14.38,14.34,14.36,85600.0,4.5663,4.5791,4.5663,4.5727,85600.0
2005-08-24 11:00:00,14.37,14.38,14.34,14.38,168400.0,4.5759,4.5791,4.5663,4.5791,168400.0
2005-08-24 11:10:00,14.38,14.42,14.36,14.42,143200.0,4.5791,4.5918,4.5727,4.5918,143200.0
2005-08-24 11:20:00,14.42,14.46,14.42,14.44,304800.0,4.5918,4.6045,4.5918,4.5982,304800.0
2005-08-24 11:30:00,14.44,14.45,14.43,14.43,144400.0,4.5982,4.6013,4.595,4.595,144400.0
2005-08-24 11:40:00,14.43,14.44,14.42,14.43,72000.0,4.595,4.5982,4.5918,4.595,72000.0
2005-08-24 11:50:00,14.43,14.43,14.41,14.43,70000.0,4.595,4.595,4.5886,4.595,70000.0
2005-08-24 12:00:00,14.42,14.42,14.4,14.4,26000.0,4.5918,4.5918,4.5854,4.5854,26000.0
2005-08-24 12:10:00,14.4,14.4,14.39,14.4,83600.0,4.5854,4.5854,4.5822,4.5854,83600.0
2005-08-24 12:20:00,14.4,14.42,14.4,14.41,94000.0,4.5854,4.5918,4.5854,4.5886,94000.0
2005-08-24 12:30:00,14.41,14.42,14.4,14.41,47200.0,4.5886,4.5918,4.5854,4.5886,47200.0
2005-08-24 12:40:00,14.42,14.42,14.39,14.4,100800.0,4.5918,4.5918,4.5822,4.5854,100800.0
2005-08-24 12:50:00,14.4,14.44,14.4,14.43,66000.0,4.5854,4.5982,4.5854,4.595,66000.0
2005-08-24 13:00:00,14.44,14.44,14.4,14.4,69600.0,4.5982,4.5982,4.5854,4.5854,69600.0
2005-08-24 13:10:00,14.4,14.4,14.36,14.4,143200.0,4.5854,4.5854,4.5727,4.5854,143200.0
2005-08-24 13:20:00,14.4,14.4,14.38,14.39,50000.0,4.5854,4.5854,4.5791,4.5822,50000.0
2005-08-24 13:30:00,14.38,14.41,14.38,14.4,58000.0,4.5791,4.5886,4.5791,4.5854,58000.0
2005-08-24 13:40:00,14.4,14.42,14.39,14.4,82000.0,4.5854,4.5918,4.5822,4.5854,82000.0
2005-08-24 13:50:00,14.4,14.4,14.36,14.38,62800.0,4.5854,4.5854,4.5727,4.5791,62800.0
2005-08-24 14:00:00,14.38,14.38,14.33,14.36,84000.0,4.5791,4.5791,4.5631,4.5727,84000.0
2005-08-24 14:10:00,14.36,14.37,14.31,14.37,83600.0,4.5727,4.5759,4.5568,4.5759,83600.0
2005-08-24 14:20:00,14.37,14.42,14.36,14.42,190800.0,4.5759,4.5918,4.5727,4.5918,190800.0
2005-08-24 14:30:00,14.4,14.46,14.4,14.43,99600.0,4.5854,4.6045,4.5854,4.595,99600.0
2005-08-24 14:40:00,14.43,14.45,14.41,14.43,74000.0,4.595,4.6013,4.5886,4.595,74000.0
2005-08-24 14:50:00,14.42,14.43,14.39,14.42,89600.0,4.5918,4.595,4.5822,4.5918,89600.0
2005-08-24 15:00:00,14.42,14.42,14.37,14.37,85200.0,4.5918,4.5918,4.5759,4.5759,85200.0
2005-08-24 15:10:00,14.37,14.4,14.37,14.39,209600.0,4.5759,4.5854,4.5759,4.5822,209600.0
2005-08-24 15:20:00,14.39,14.44,14.39,14.44,302800.0,4.5822,4.5982,4.5822,4.5982,302800.0
2005-08-24 15:30:00,14.43,14.5,14.4,14.48,363600.0,4.595,4.6173,4.5854,4.6109,363600.0
2005-08-24 15:40:00,14.47,14.47,14.41,14.43,181200.0,4.6077,4.6077,4.5886,4.595,181200.0
2005-08-24 15:50:00,14.43,14.47,14.43,14.46,280400.0,4.595,4.6077,4.595,4.6045,280400.0
2005-08-25 09:30:00,14.58,14.62,14.53,14.57,362000.0,4.6427,4.6555,4.6268,4.6396,362000.0
2005-08-25 09:40:00,14.57,14.59,14.5,14.51,147600.0,4.6396,4.6459,4.6173,4.6205,147600.0
2005-08-25 09:50:00,14.51,14.55,14.51,14.54,184400.0,4.6205,4.6332,4.6205,4.63,184400.0
2005-08-25 10:00:00,14.54,14.57,14.54,14.54,198000.0,4.63,4.6396,4.63,4.63,198000.0
2005-08-25 10:10:00,14.55,14.59,14.54,14.58,159200.0,4.6332,4.6459,4.63,4.6427,159200.0
2005-08-25 10:20:00,14.58,14.62,14.57,14.61,148400.0,4.6427,4.6555,4.6396,4.6523,148400.0
2005-08-25 10:30:00,14.6,14.63,14.6,14.62,219600.0,4.6491,4.6587,4.6491,4.6555,219600.0
2005-08-25 10:40:00,14.62,14.63,14.61,14.62,145600.0,4.6555,4.6587,4.6523,4.6555,145600.0
2005-08-25 10:50:00,14.63,14.64,14.62,14.62,98800.0,4.6587,4.6619,4.6555,4.6555,98800.0
2005-08-25 11:00:00,14.62,14.62,14.56,14.58,154800.0,4.6555,4.6555,4.6364,4.6427,154800.0
2005-08-25 11:10:00,14.59,14.63,14.58,14.63,151600.0,4.6459,4.6587,4.6427,4.6587,151600.0
2005-08-25 11:20:00,14.63,14.69,14.61,14.67,374800.0,4.6587,4.6778,4.6523,4.6714,374800.0
2005-08-25 11:30:00,14.68,14.68,14.64,14.65,375600.0,4.6746,4.6746,4.6619,4.665,375600.0
2005-08-25 11:40:00,14.65,14.68,14.65,14.66,216000.0,4.665,4.6746,4.665,4.6682,216000.0
2005-08-25 11:50:00,14.66,14.67,14.63,14.63,170400.0,4.6682,4.6714,4.6587,4.6587,170400.0
2005-08-25 12:00:00,14.63,14.64,14.61,14.62,227200.0,4.6587,4.6619,4.6523,4.6555,227200.0
2005-08-25 12:10:00,14.62,14.62,14.59,14.6,279200.0,4.6555,4.6555,4.6459,4.6491,279200.0
2005-08-25 12:20:00,14.6,14.64,14.6,14.63,205600.0,4.6491,4.6619,4.6491,4.6587,205600.0
2005-08-25 12:30:00,14.63,14.65,14.61,14.64,124800.0,4.6587,4.665,4.6523,4.6619,124800.0
2005-08-25 12:40:00,14.63,14.63,14.61,14.62,90800.0,4.6587,4.6587,4.6523,4.6555,90800.0
2005-08-25 12:50:00,14.62,14.63,14.61,14.61,149200.0,4.6555,4.6587,4.6523,4.6523,149200.0
2005-08-25 13:00:00,14.62,14.66,14.61,14.65,275200.0,4.6555,4.6682,4.6523,4.665,275200.0
2005-08-25 13:10:00,14.65,14.66,14.65,14.66,126000.0,4.665,4.6682,4.665,4.6682,126000.0
2005-08-25 13:20:00,14.65,14.67,14.65,14.65,236400.0,4.665,4.6714,4.665,4.665,236400.0
2005-08-25 13:30:00,14.65,14.7,14.65,14.7,602400.0,4.665,4.681,4.665,4.681,602400.0
2005-08-25 13:40:00,14.7,14.74,14.68,14.73,329200.0,4.681,4.6937,4.6746,4.6905,329200.0
2005-08-25 13:50:00,14.73,14.73,14.69,14.7,370800.0,4.6905,4.6905,4.6778,4.681,370800.0
2005-08-25 14:00:00,14.7,14.7,14.69,14.69,183600.0,4.681,4.681,4.6778,4.6778,183600.0
2005-08-25 14:10:00,14.69,14.69,14.65,14.65,147200.0,4.6778,4.6778,4.665,4.665,147200.0
2005-08-25 14:20:00,14.65,14.7,14.64,14.7,464000.0,4.665,4.681,4.6619,4.681,464000.0
2005-08-25 14:30:00,14.7,14.72,14.68,14.69,486800.0,4.681,4.6873,4.6746,4.6778,486800.0
2005-08-25 14:40:00,14.7,14.72,14.69,14.72,449200.0,4.681,4.6873,4.6778,4.6873,449200.0
2005-08-25 14:50:00,14.7,14.74,14.69,14.72,319200.0,4.681,4.6937,4.6778,4.6873,319200.0
2005-08-25 15:00:00,14.72,14.74,14.7,14.7,597200.0,4.6873,4.6937,4.681,4.681,597200.0
2005-08-25 15:10:00,14.7,14.74,14.7,14.73,563600.0,4.681,4.6937,4.681,4.6905,563600.0
2005-08-25 15:20:00,14.73,14.73,14.72,14.73,370000.0,4.6905,4.6905,4.6873,4.6905,370000.0
2005-08-25 15:30:00,14.73,14.74,14.71,14.72,677600.0,4.6905,4.6937,4.6841,4.6873,677600.0
2005-08-25 15:40:00,14.72,14.72,14.71,14.72,385600.0,4.6873,4.6873,4.6841,4.6873,385600.0
2005-08-25 15:50:00,14.71,14.72,14.7,14.7,521600.0,4.6841,4.6873,4.681,4.681,521600.0
2005-08-26 09:30:00,14.72,14.74,14.68,14.69,203600.0,4.6873,4.6937,4.6746,4.6778,203600.0
2005-08-26 09:40:00,14.69,14.69,14.66,14.66,77600.0,4.6778,4.6778,4.6682,4.6682,77600.0
2005-08-26 09:50:00,14.66,14.66,14.57,14.63,172400.0,4.6682,4.6682,4.6396,4.6587,172400.0
2005-08-26 10:00:00,14.63,14.63,14.47,14.52,206000.0,4.6587,4.6587,4.6077,4.6236,206000.0
2005-08-26 10:10:00,14.53,14.56,14.52,14.55,137200.0,4.6268,4.6364,4.6236,4.6332,137200.0
2005-08-26 10:20:00,14.55,14.55,14.52,14.54,232400.0,4.6332,4.6332,4.6236,4.63,232400.0
2005-08-26 10:30:00,14.54,14.64,14.54,14.58,226400.0,4.63,4.6619,4.63,4.6427,226400.0
2005-08-26 10:40:00,14.59,14.6,14.55,14.6,192400.0,4.6459,4.6491,4.6332,4.6491,192400.0
2005-08-26 10:50:00,14.58,14.58,14.55,14.57,194800.0,4.6427,4.6427,4.6332,4.6396,194800.0
2005-08-26 11:00:00,14.57,14.58,14.56,14.56,237200.0,4.6396,4.6427,4.6364,4.6364,237200.0
2005-08-26 11:10:00,14.56,14.57,14.5,14.5,175200.0,4.6364,4.6396,4.6173,4.6173,175200.0
2005-08-26 11:20:00,14.51,14.51,14.45,14.45,224800.0,4.6205,4.6205,4.6013,4.6013,224800.0
2005-08-26 11:30:00,14.42,14.45,14.4,14.41,252400.0,4.5918,4.6013,4.5854,4.5886,252400.0
2005-08-26 11:40:00,14.41,14.45,14.38,14.44,213200.0,4.5886,4.6013,4.5791,4.5982,213200.0
2005-08-26 11:50:00,14.45,14.45,14.43,14.44,55600.0,4.6013,4.6013,4.595,4.5982,55600.0
2005-08-26 12:00:00,14.43,14.48,14.43,14.45,98400.0,4.595,4.6109,4.595,4.6013,98400.0
2005-08-26 12:10:00,14.45,14.49,14.45,14.49,112400.0,4.6013,4.6141,4.6013,4.6141,112400.0
2005-08-26 12:20:00,14.49,14.5,14.47,14.49,86800.0,4.6141,4.6173,4.6077,4.6141,86800.0
2005-08-26 12:30:00,14.49,14.5,14.49,14.5,54400.0,4.6141,4.6173,4.6141,4.6173,54400.0
2005-08-26 12:40:00,14.5,14.51,14.48,14.49,57600.0,4.6173,4.6205,4.6109,4.6141,57600.0
2005-08-26 12:50:00,14.49,14.51,14.48,14.49,53200.0,4.6141,4.6205,4.6109,4.6141,53200.0
2005-08-26 13:00:00,14.49,14.51,14.47,14.51,107600.0,4.6141,4.6205,4.6077,4.6205,107600.0
2005-08-26 13:10:00,14.51,14.52,14.49,14.49,96000.0,4.6205,4.6236,4.6141,4.6141,96000.0
2005-08-26 13:20:00,14.49,14.51,14.49,14.49,92400.0,4.6141,4.6205,4.6141,4.6141,92400.0
2005-08-26 13:30:00,14.49,14.49,14.45,14.45,62000.0,4.6141,4.6141,4.6013,4.6013,62000.0
2005-08-26 13:40:00,14.44,14.44,14.42,14.42,69600.0,4.5982,4.5982,4.5918,4.5918,69600.0
2005-08-26 13:50:00,14.42,14.42,14.39,14.39,85600.0,4.5918,4.5918,4.5822,4.5822,85600.0
2005-08-26 14:00:00,14.4,14.4,14.35,14.37,112800.0,4.5854,4.5854,4.5695,4.5759,112800.0
2005-08-26 14:10:00,14.37,14.42,14.36,14.4,124400.0,4.5759,4.5918,4.5727,4.5854,124400.0
2005-08-26 14:20:00,14.41,14.45,14.39,14.42,101600.0,4.5886,4.6013,4.5822,4.5918,101600.0
2005-08-26 14:30:00,14.42,14.46,14.38,14.39,178800.0,4.5918,4.6045,4.5791,4.5822,178800.0
2005-08-26 14:40:00,14.4,14.4,14.38,14.39,180800.0,4.5854,4.5854,4.5791,4.5822,180800.0
2005-08-26 14:50:00,14.39,14.4,14.38,14.39,209200.0,4.5822,4.5854,4.5791,4.5822,209200.0
2005-08-26 15:00:00,14.38,14.4,14.35,14.35,129200.0,4.5791,4.5854,4.5695,4.5695,129200.0
2005-08-26 15:10:00,14.33,14.39,14.3,14.37,229600.0,4.5631,4.5822,4.5536,4.5759,229600.0
2005-08-26 15:20:00,14.37,14.42,14.36,14.41,93200.0,4.5759,4.5918,4.5727,4.5886,93200.0
2005-08-26 15:30:00,14.41,14.43,14.41,14.43,166400.0,4.5886,4.595,4.5886,4.595,166400.0
2005-08-26 15:40:00,14.42,14.42,14.38,14.38,96000.0,4.5918,4.5918,4.5791,4.5791,96000.0
2005-08-26 15:50:00,14.38,14.38,14.33,14.38,216800.0,4.5791,4.5791,4.5631,4.5791,216800.0
2005-08-29 09:30:00,14.64,14.68,14.6,14.63,308000.0,4.6619,4.6746,4.6491,4.6587,308000.0
2005-08-29 09:40:00,14.63,14.71,14.61,14.69,137600.0,4.6587,4.6841,4.6523,4.6778,137600.0
2005-08-29 09:50:00,14.64,14.67,14.63,14.65,106800.0,4.6619,4.6714,4.6587,4.665,106800.0
2005-08-29 10:00:00,14.66,14.69,14.61,14.64,194000.0,4.6682,4.6778,4.6523,4.6619,194000.0
2005-08-29 10:10:00,14.64,14.66,14.63,14.64,250800.0,4.6619,4.6682,4.6587,4.6619,250800.0
2005-08-29 10:20:00,14.64,14.64,14.58,14.58,261600.0,4.6619,4.6619,4.6427,4.6427,261600.0
2005-08-29 10:30:00,14.57,14.64,14.57,14.62,100000.0,4.6396,4.6619,4.6396,4.6555,100000.0
2005-08-29 10:40:00,14.62,14.62,14.6,14.62,84400.0,4.6555,4.6555,4.6491,4.6555,84400.0
2005-08-29 10:50:00,14.63,14.65,14.63,14.64,151200.0,4.6587,4.665,4.6587,4.6619,151200.0
2005-08-29 11:00:00,14.63,14.64,14.6,14.63,123200.0,4.6587,4.6619,4.6491,4.6587,123200.0
2005-08-29 11:10:00,14.62,14.65,14.59,14.61,234800.0,4.6555,4.665,4.6459,4.6523,234800.0
2005-08-29 11:20:00,14.6,14.61,14.57,14.58,250400.0,4.6491,4.6523,4.6396,4.6427,250400.0
2005-08-29 11:30:00,14.58,14.58,14.53,14.54,92800.0,4.6427,4.6427,4.6268,4.63,92800.0
2005-08-29 11:40:00,14.53,14.54,14.51,14.53,147200.0,4.6268,4.63,4.6205,4.6268,147200.0
2005-08-29 11:50:00,14.53,14.61,14.53,14.61,145600.0,4.6268,4.6523,4.6268,4.6523,145600.0
2005-08-29 12:00:00,14.61,14.61,14.58,14.59,47600.0,4.6523,4.6523,4.6427,4.6459,47600.0
2005-08-29 12:10:00,14.58,14.59,14.56,14.56,84400.0,4.6427,4.6459,4.6364,4.6364,84400.0
2005-08-29 12:20:00,14.56,14.56,14.55,14.55,143600.0,4.6364,4.6364,4.6332,4.6332,143600.0
2005-08-29 12:30:00,14.55,14.56,14.54,14.55,45200.0,4.6332,4.6364,4.63,4.6332,45200.0
2005-08-29 12:40:00,14.55,14.56,14.54,14.55,34400.0,4.6332,4.6364,4.63,4.6332,34400.0
2005-08-29 12:50:00,14.55,14.56,14.55,14.55,48000.0,4.6332,4.6364,4.6332,4.6332,48000.0
2005-08-29 13:00:00,14.55,14.58,14.53,14.58,117600.0,4.6332,4.6427,4.6268,4.6427,117600.0
2005-08-29 13:10:00,14.58,14.59,14.56,14.59,84800.0,4.6427,4.6459,4.6364,4.6459,84800.0
2005-08-29 13:20:00,14.59,14.59,14.58,14.58,35600.0,4.6459,4.6459,4.6427,4.6427,35600.0
2005-08-29 13:30:00,14.58,14.61,14.56,14.61,90000.0,4.6427,4.6523,4.6364,4.6523,90000.0
2005-08-29 13:40:00,14.61,14.63,14.61,14.63,196800.0,4.6523,4.6587,4.6523,4.6587,196800.0
2005-08-29 13:50:00,14.63,14.67,14.63,14.66,247200.0,4.6587,4.6714,4.6587,4.6682,247200.0
2005-08-29 14:00:00,14.67,14.67,14.62,14.63,130000.0,4.6714,4.6714,4.6555,4.6587,130000.0
2005-08-29 14:10:00,14.63,14.64,14.62,14.63,146800.0,4.6587,4.6619,4.6555,4.6587,146800.0
2005-08-29 14:20:00,14.62,14.68,14.62,14.68,88400.0,4.6555,4.6746,4.6555,4.6746,88400.0
2005-08-29 14:30:00,14.68,14.69,14.67,14.69,100000.0,4.6746,4.6778,4.6714,4.6778,100000.0
2005-08-29 14:40:00,14.69,14.72,14.69,14.7,120000.0,4.6778,4.6873,4.6778,4.681,120000.0
2005-08-29 14:50:00,14.7,14.72,14.7,14.72,173200.0,4.681,4.6873,4.681,4.6873,173200.0
2005-08-29 15:00:00,14.73,14.79,14.73,14.79,249600.0,4.6905,4.7096,4.6905,4.7096,249600.0
2005-08-29 15:10:00,14.79,14.79,14.76,14.77,116800.0,4.7096,4.7096,4.7001,4.7032,116800.0
2005-08-29 15:20:00,14.77,14.78,14.74,14.76,133600.0,4.7032,4.7064,4.6937,4.7001,133600.0
2005-08-29 15:30:00,14.76,14.76,14.75,14.75,87200.0,4.7001,4.7001,4.6969,4.6969,87200.0
2005-08-29 15:40:00,14.75,14.76,14.74,14.75,175200.0,4.6969,4.7001,4.6937,4.6969,175200.0
2005-08-29 15:50:00,14.75,14.76,14.72,14.74,218000.0,4.6969,4.7001,4.6873,4.6937,218000.0
2005-08-30 09:30:00,14.87,14.96,14.82,14.95,591600.0,4.7351,4.7637,4.7192,4.7606,591600.0
2005-08-30 09:40:00,14.95,14.96,14.9,14.92,342400.0,4.7606,4.7637,4.7446,4.751,342400.0
2005-08-30 09:50:00,14.91,14.93,14.84,14.89,305200.0,4.7478,4.7542,4.7255,4.7415,305200.0
2005-08-30 10:00:00,14.89,14.93,14.88,14.89,413600.0,4.7415,4.7542,4.7383,4.7415,413600.0
2005-08-30 10:10:00,14.89,14.9,14.88,14.9,211200.0,4.7415,4.7446,4.7383,4.7446,211200.0
2005-08-30 10:20:00,14.89,14.93,14.89,14.9,176000.0,4.7415,4.7542,4.7415,4.7446,176000.0
2005-08-30 10:30:00,14.9,14.95,14.89,14.95,241600.0,4.7446,4.7606,4.7415,4.7606,241600.0
2005-08-30 10:40:00,14.95,14.97,14.93,14.93,175600.0,4.7606,4.7669,4.7542,4.7542,175600.0
2005-08-30 10:50:00,14.93,14.97,14.93,14.96,179200.0,4.7542,4.7669,4.7542,4.7637,179200.0
2005-08-30 11:00:00,14.96,14.96,14.94,14.96,73600.0,4.7637,4.7637,4.7574,4.7637,73600.0
2005-08-30 11:10:00,14.96,14.97,14.93,14.94,76000.0,4.7637,4.7669,4.7542,4.7574,76000.0
2005-08-30 11:20:00,14.94,14.97,14.94,14.96,117600.0,4.7574,4.7669,4.7574,4.7637,117600.0
2005-08-30 11:30:00,14.97,14.99,14.94,14.97,120800.0,4.7669,4.7733,4.7574,4.7669,120800.0
2005-08-30 11:40:00,14.97,14.97,14.96,14.96,128000.0,4.7669,4.7669,4.7637,4.7637,128000.0
2005-08-30 11:50:00,14.96,14.99,14.96,14.96,166000.0,4.7637,4.7733,4.7637,4.7637,166000.0
2005-08-30 12:00:00,14.96,14.96,14.92,14.93,81200.0,4.7637,4.7637,4.751,4.7542,81200.0
2005-08-30 12:10:00,14.93,14.93,14.91,14.92,58800.0,4.7542,4.7542,4.7478,4.751,58800.0
2005-08-30 12:20:00,14.91,14.94,14.88,14.92,102800.0,4.7478,4.7574,4.7383,4.751,102800.0
2005-08-30 12:30:00,14.92,14.94,14.92,14.94,22400.0,4.751,4.7574,4.751,4.7574,22400.0
2005-08-30 12:40:00,14.93,14.97,14.93,14.97,51200.0,4.7542,4.7669,4.7542,4.7669,51200.0
2005-08-30 12:50:00,14.97,14.97,14.93,14.93,66000.0,4.7669,4.7669,4.7542,4.7542,66000.0
2005-08-30 13:00:00,14.93,14.95,14.93,14.95,36800.0,4.7542,4.7606,4.7542,4.7606,36800.0
2005-08-30 13:10:00,14.94,14.97,14.94,14.95,61200.0,4.7574,4.7669,4.7574,4.7606,61200.0
2005-08-30 13:20:00,14.96,14.96,14.95,14.95,51600.0,4.7637,4.7637,4.7606,4.7606,51600.0
2005-08-30 13:30:00,14.95,14.95,14.94,14.94,156400.0,4.7606,4.7606,4.7574,4.7574,156400.0
2005-08-30 13:40:00,14.94,14.95,14.94,14.95,87200.0,4.7574,4.7606,4.7574,4.7606,87200.0
2005-08-30 13:50:00,14.94,14.95,14.94,14.95,78000.0,4.7574,4.7606,4.7574,4.7606,78000.0
2005-08-30 14:00:00,14.95,14.95,14.93,14.95,160000.0,4.7606,4.7606,4.7542,4.7606,160000.0
2005-08-30 14:10:00,14.95,14.95,14.93,14.93,129200.0,4.7606,4.7606,4.7542,4.7542,129200.0
2005-08-30 14:20:00,14.93,14.95,14.92,14.94,44800.0,4.7542,4.7606,4.751,4.7574,44800.0
2005-08-30 14:30:00,14.94,14.95,14.91,14.91,116000.0,4.7574,4.7606,4.7478,4.7478,116000.0
2005-08-30 14:40:00,14.92,14.94,14.92,14.94,61200.0,4.751,4.7574,4.751,4.7574,61200.0
2005-08-30 14:50:00,14.94,14.95,14.93,14.93,77600.0,4.7574,4.7606,4.7542,4.7542,77600.0
2005-08-30 15:00:00,14.93,14.95,14.9,14.94,107200.0,4.7542,4.7606,4.7446,4.7574,107200.0
2005-08-30 15:10:00,14.94,14.97,14.94,14.95,130800.0,4.7574,4.7669,4.7574,4.7606,130800.0
2005-08-30 15:20:00,14.95,14.95,14.92,14.93,122400.0,4.7606,4.7606,4.751,4.7542,122400.0
2005-08-30 15:30:00,14.93,14.99,14.93,14.99,120400.0,4.7542,4.7733,4.7542,4.7733,120400.0
2005-08-30 15:40:00,14.99,14.99,14.98,14.99,89200.0,4.7733,4.7733,4.7701,4.7733,89200.0
2005-08-30 15:50:00,14.99,15.04,14.99,15.03,334000.0,4.7733,4.7892,4.7733,4.786,334000.0
2005-08-31 09:30:00,15.3,15.33,15.26,15.3,278000.0,4.872,4.8816,4.8593,4.872,278000.0
2005-08-31 09:40:00,15.3,15.37,15.3,15.36,262400.0,4.872,4.8943,4.872,4.8911,262400.0
2005-08-31 09:50:00,15.36,15.41,15.33,15.34,216400.0,4.8911,4.907,4.8816,4.8848,216400.0
2005-08-31 10:00:00,15.34,15.37,15.28,15.36,297600.0,4.8848,4.8943,4.8656,4.8911,297600.0
2005-08-31 10:10:00,15.36,15.44,15.36,15.38,168000.0,4.8911,4.9166,4.8911,4.8975,168000.0
2005-08-31 10:20:00,15.38,15.49,15.38,15.44,247600.0,4.8975,4.9325,4.8975,4.9166,247600.0
2005-08-31 10:30:00,15.45,15.49,15.43,15.49,207600.0,4.9198,4.9325,4.9134,4.9325,207600.0
2005-08-31 10:40:00,15.49,15.51,15.49,15.5,203200.0,4.9325,4.9389,4.9325,4.9357,203200.0
2005-08-31 10:50:00,15.49,15.51,15.45,15.47,210800.0,4.9325,4.9389,4.9198,4.9261,210800.0
2005-08-31 11:00:00,15.47,15.47,15.43,15.45,124000.0,4.9261,4.9261,4.9134,4.9198,124000.0
2005-08-31 11:10:00,15.44,15.47,15.44,15.47,104800.0,4.9166,4.9261,4.9166,4.9261,104800.0
2005-08-31 11:20:00,15.47,15.48,15.46,15.47,97200.0,4.9261,4.9293,4.923,4.9261,97200.0
2005-08-31 11:30:00,15.47,15.49,15.47,15.48,92800.0,4.9261,4.9325,4.9261,4.9293,92800.0
2005-08-31 11:40:00,15.49,15.49,15.47,15.48,153600.0,4.9325,4.9325,4.9261,4.9293,153600.0
2005-08-31 11:50:00,15.48,15.49,15.44,15.49,132000.0,4.9293,4.9325,4.9166,4.9325,132000.0
2005-08-31 12:00:00,15.49,15.5,15.45,15.45,134000.0,4.9325,4.9357,4.9198,4.9198,134000.0
2005-08-31 12:10:00,15.46,15.56,15.45,15.55,285200.0,4.923,4.9548,4.9198,4.9516,285200.0
2005-08-31 12:20:00,15.54,15.54,15.49,15.52,249200.0,4.9484,4.9484,4.9325,4.9421,249200.0
2005-08-31 12:30:00,15.52,15.52,15.48,15.52,219200.0,4.9421,4.9421,4.9293,4.9421,219200.0
2005-08-31 12:40:00,15.52,15.52,15.49,15.5,69200.0,4.9421,4.9421,4.9325,4.9357,69200.0
2005-08-31 12:50:00,15.49,15.59,15.49,15.55,264000.0,4.9325,4.9644,4.9325,4.9516,264000.0
2005-08-31 13:00:00,15.55,15.56,15.53,15.55,126400.0,4.9516,4.9548,4.9453,4.9516,126400.0
2005-08-31 13:10:00,15.55,15.58,15.55,15.57,142800.0,4.9516,4.9612,4.9516,4.958,142800.0
2005-08-31 13:20:00,15.58,15.58,15.55,15.56,176400.0,4.9612,4.9612,4.9516,4.9548,176400.0
2005-08-31 13:30:00,15.56,15.59,15.55,15.56,188800.0,4.9548,4.9644,4.9516,4.9548,188800.0
2005-08-31 13:40:00,15.57,15.58,15.49,15.49,205600.0,4.958,4.9612,4.9325,4.9325,205600.0
2005-08-31 13:50:00,15.51,15.52,15.45,15.47,133600.0,4.9389,4.9421,4.9198,4.9261,133600.0
2005-08-31 14:00:00,15.47,15.49,15.45,15.49,143200.0,4.9261,4.9325,4.9198,4.9325,143200.0
2005-08-31 14:10:00,15.49,15.54,15.49,15.52,104800.0,4.9325,4.9484,4.9325,4.9421,104800.0
2005-08-31 14:20:00,15.53,15.55,15.5,15.55,265200.0,4.9453,4.9516,4.9357,4.9516,265200.0
2005-08-31 14:30:00,15.55,15.6,15.55,15.6,146000.0,4.9516,4.9675,4.9516,4.9675,146000.0
2005-08-31 14:40:00,15.59,15.61,15.56,15.59,88400.0,4.9644,4.9707,4.9548,4.9644,88400.0
2005-08-31 14:50:00,15.59,15.63,15.54,15.56,208400.0,4.9644,4.9771,4.9484,4.9548,208400.0
2005-08-31 15:00:00,15.57,15.58,15.53,15.57,188000.0,4.958,4.9612,4.9453,4.958,188000.0
2005-08-31 15:10:00,15.57,15.58,15.53,15.53,170000.0,4.958,4.9612,4.9453,4.9453,170000.0
2005-08-31 15:20:00,15.53,15.59,15.53,15.59,226000.0,4.9453,4.9644,4.9453,4.9644,226000.0
2005-08-31 15:30:00,15.59,15.59,15.55,15.56,350000.0,4.9644,4.9644,4.9516,4.9548,350000.0
2005-08-31 15:40:00,15.55,15.62,15.55,15.62,142400.0,4.9516,4.9739,4.9516,4.9739,142400.0
2005-08-31 15:50:00,15.62,15.64,15.6,15.63,222000.0,4.9739,4.9803,4.9675,4.9771,222000.0
2005-09-01 09:30:00,15.58,15.81,15.58,15.74,484000.0,4.9612,5.0344,4.9612,5.0121,484000.0
2005-09-01 09:40:00,15.72,15.83,15.72,15.8,227600.0,5.0058,5.0408,5.0058,5.0312,227600.0
2005-09-01 09:50:00,15.8,15.8,15.63,15.7,343600.0,5.0312,5.0312,4.9771,4.9994,343600.0
2005-09-01 10:00:00,15.7,15.77,15.64,15.77,293200.0,4.9994,5.0217,4.9803,5.0217,293200.0
2005-09-01 10:10:00,15.76,15.78,15.68,15.7,215600.0,5.0185,5.0249,4.993,4.9994,215600.0
2005-09-01 10:20:00,15.7,15.77,15.7,15.75,168800.0,4.9994,5.0217,4.9994,5.0153,168800.0
2005-09-01 10:30:00,15.76,15.79,15.74,15.79,156800.0,5.0185,5.028,5.0121,5.028,156800.0
2005-09-01 10:40:00,15.79,15.79,15.75,15.77,116400.0,5.028,5.028,5.0153,5.0217,116400.0
2005-09-01 10:50:00,15.77,15.78,15.73,15.73,153600.0,5.0217,5.0249,5.0089,5.0089,153600.0
2005-09-01 11:00:00,15.75,15.79,15.74,15.78,153600.0,5.0153,5.028,5.0121,5.0249,153600.0
2005-09-01 11:10:00,15.78,15.79,15.77,15.79,106400.0,5.0249,5.028,5.0217,5.028,106400.0
2005-09-01 11:20:00,15.78,15.8,15.75,15.76,171200.0,5.0249,5.0312,5.0153,5.0185,171200.0
2005-09-01 11:30:00,15.76,15.76,15.74,15.75,126400.0,5.0185,5.0185,5.0121,5.0153,126400.0
2005-09-01 11:40:00,15.74,15.79,15.74,15.75,134400.0,5.0121,5.028,5.0121,5.0153,134400.0
2005-09-01 11:50:00,15.75,15.75,15.72,15.72,126000.0,5.0153,5.0153,5.0058,5.0058,126000.0
2005-09-01 12:00:00,15.72,15.74,15.71,15.73,46000.0,5.0058,5.0121,5.0026,5.0089,46000.0
2005-09-01 12:10:00,15.73,15.75,15.73,15.75,36000.0,5.0089,5.0153,5.0089,5.0153,36000.0
2005-09-01 12:20:00,15.75,15.76,15.74,15.75,89600.0,5.0153,5.0185,5.0121,5.0153,89600.0
2005-09-01 12:30:00,15.76,15.78,15.75,15.76,66800.0,5.0185,5.0249,5.0153,5.0185,66800.0
2005-09-01 12:40:00,15.77,15.78,15.76,15.76,49200.0,5.0217,5.0249,5.0185,5.0185,49200.0
2005-09-01 12:50:00,15.77,15.77,15.74,15.75,79200.0,5.0217,5.0217,5.0121,5.0153,79200.0
2005-09-01 13:00:00,15.75,15.79,15.75,15.76,114800.0,5.0153,5.028,5.0153,5.0185,114800.0
2005-09-01 13:10:00,15.75,15.76,15.74,15.75,81600.0,5.0153,5.0185,5.0121,5.0153,81600.0
2005-09-01 13:20:00,15.75,15.8,15.75,15.79,92000.0,5.0153,5.0312,5.0153,5.028,92000.0
2005-09-01 13:30:00,15.8,15.8,15.79,15.79,67200.0,5.0312,5.0312,5.028,5.028,67200.0
2005-09-01 13:40:00,15.8,15.8,15.74,15.76,115200.0,5.0312,5.0312,5.0121,5.0185,115200.0
2005-09-01 13:50:00,15.75,15.75,15.72,15.74,104800.0,5.0153,5.0153,5.0058,5.0121,104800.0
2005-09-01 14:00:00,15.74,15.74,15.71,15.71,44000.0,5.0121,5.0121,5.0026,5.0026,44000.0
2005-09-01 14:10:00,15.7,15.72,15.67,15.67,225600.0,4.9994,5.0058,4.9898,4.9898,225600.0
2005-09-01 14:20:00,15.67,15.67,15.58,15.62,307600.0,4.9898,4.9898,4.9612,4.9739,307600.0
2005-09-01 14:30:00,15.61,15.63,15.55,15.58,343200.0,4.9707,4.9771,4.9516,4.9612,343200.0
2005-09-01 14:40:00,15.58,15.64,15.58,15.64,125200.0,4.9612,4.9803,4.9612,4.9803,125200.0
2005-09-01 14:50:00,15.64,15.64,15.57,15.57,102000.0,4.9803,4.9803,4.958,4.958,102000.0
2005-09-01 15:00:00,15.57,15.66,15.56,15.65,122000.0,4.958,4.9867,4.9548,4.9835,122000.0
2005-09-01 15:10:00,15.65,15.68,15.61,15.63,272400.0,4.9835,4.993,4.9707,4.9771,272400.0
2005-09-01 15:20:00,15.63,15.63,15.6,15.62,187200.0,4.9771,4.9771,4.9675,4.9739,187200.0
2005-09-01 15:30:00,15.62,15.63,15.6,15.61,296400.0,4.9739,4.9771,4.9675,4.9707,296400.0
2005-09-01 15:40:00,15.61,15.62,15.6,15.6,280800.0,4.9707,4.9739,4.9675,4.9675,280800.0
2005-09-01 15:50:00,15.6,15.62,15.58,15.6,322800.0,4.9675,4.9739,4.9612,4.9675,322800.0
2005-09-02 09:30:00,15.54,15.66,15.54,15.61,411600.0,4.9484,4.9867,4.9484,4.9707,411600.0
2005-09-02 09:40:00,15.61,15.65,15.58,15.6,163600.0,4.9707,4.9835,4.9612,4.9675,163600.0
2005-09-02 09:50:00,15.6,15.62,15.59,15.6,260400.0,4.9675,4.9739,4.9644,4.9675,260400.0
2005-09-02 10:00:00,15.59,15.64,15.56,15.62,212800.0,4.9644,4.9803,4.9548,4.9739,212800.0
2005-09-02 10:10:00,15.61,15.63,15.54,15.56,287200.0,4.9707,4.9771,4.9484,4.9548,287200.0
2005-09-02 10:20:00,15.59,15.63,15.55,15.56,179200.0,4.9644,4.9771,4.9516,4.9548,179200.0
2005-09-02 10:30:00,15.56,15.58,15.5,15.53,220800.0,4.9548,4.9612,4.9357,4.9453,220800.0
2005-09-02 10:40:00,15.53,15.56,15.52,15.56,118400.0,4.9453,4.9548,4.9421,4.9548,118400.0
2005-09-02 10:50:00,15.55,15.56,15.52,15.53,162000.0,4.9516,4.9548,4.9421,4.9453,162000.0
2005-09-02 11:00:00,15.53,15.54,15.52,15.52,133200.0,4.9453,4.9484,4.9421,4.9421,133200.0
2005-09-02 11:10:00,15.52,15.53,15.46,15.47,150400.0,4.9421,4.9453,4.923,4.9261,150400.0
2005-09-02 11:20:00,15.47,15.54,15.47,15.52,103200.0,4.9261,4.9484,4.9261,4.9421,103200.0
2005-09-02 11:30:00,15.52,15.56,15.51,15.52,110400.0,4.9421,4.9548,4.9389,4.9421,110400.0
2005-09-02 11:40:00,15.51,15.59,15.51,15.57,88400.0,4.9389,4.9644,4.9389,4.958,88400.0
2005-09-02 11:50:00,15.57,15.57,15.51,15.54,95600.0,4.958,4.958,4.9389,4.9484,95600.0
2005-09-02 12:00:00,15.55,15.61,15.54,15.59,98400.0,4.9516,4.9707,4.9484,4.9644,98400.0
2005-09-02 12:10:00,15.59,15.62,15.57,15.59,77200.0,4.9644,4.9739,4.958,4.9644,77200.0
2005-09-02 12:20:00,15.56,15.59,15.54,15.55,80800.0,4.9548,4.9644,4.9484,4.9516,80800.0
2005-09-02 12:30:00,15.56,15.56,15.55,15.56,41600.0,4.9548,4.9548,4.9516,4.9548,41600.0
2005-09-02 12:40:00,15.56,15.56,15.55,15.56,147600.0,4.9548,4.9548,4.9516,4.9548,147600.0
2005-09-02 12:50:00,15.56,15.59,15.56,15.58,46800.0,4.9548,4.9644,4.9548,4.9612,46800.0
2005-09-02 13:00:00,15.58,15.6,15.56,15.6,47200.0,4.9612,4.9675,4.9548,4.9675,47200.0
2005-09-02 13:10:00,15.6,15.6,15.56,15.59,59600.0,4.9675,4.9675,4.9548,4.9644,59600.0
2005-09-02 13:20:00,15.59,15.59,15.52,15.54,73200.0,4.9644,4.9644,4.9421,4.9484,73200.0
2005-09-02 13:30:00,15.54,15.55,15.49,15.54,247600.0,4.9484,4.9516,4.9325,4.9484,247600.0
2005-09-02 13:40:00,15.55,15.6,15.55,15.59,88000.0,4.9516,4.9675,4.9516,4.9644,88000.0
2005-09-02 13:50:00,15.59,15.59,15.54,15.56,108400.0,4.9644,4.9644,4.9484,4.9548,108400.0
2005-09-02 14:00:00,15.57,15.58,15.52,15.53,104000.0,4.958,4.9612,4.9421,4.9453,104000.0
2005-09-02 14:10:00,15.53,15.56,15.52,15.56,36000.0,4.9453,4.9548,4.9421,4.9548,36000.0
2005-09-02 14:20:00,15.56,15.57,15.54,15.56,41600.0,4.9548,4.958,4.9484,4.9548,41600.0
2005-09-02 14:30:00,15.56,15.58,15.55,15.56,42800.0,4.9548,4.9612,4.9516,4.9548,42800.0
2005-09-02 14:40:00,15.57,15.59,15.56,15.58,56800.0,4.958,4.9644,4.9548,4.9612,56800.0
2005-09-02 14:50:00,15.58,15.62,15.56,15.6,49200.0,4.9612,4.9739,4.9548,4.9675,49200.0
2005-09-02 15:00:00,15.6,15.6,15.59,15.6,115600.0,4.9675,4.9675,4.9644,4.9675,115600.0
2005-09-02 15:10:00,15.6,15.61,15.58,15.6,98800.0,4.9675,4.9707,4.9612,4.9675,98800.0
2005-09-02 15:20:00,15.6,15.62,15.58,15.61,108400.0,4.9675,4.9739,4.9612,4.9707,108400.0
2005-09-02 15:30:00,15.61,15.64,15.6,15.64,131200.0,4.9707,4.9803,4.9675,4.9803,131200.0
2005-09-02 15:40:00,15.63,15.65,15.61,15.63,149600.0,4.9771,4.9835,4.9707,4.9771,149600.0
2005-09-02 15:50:00,15.62,15.63,15.61,15.63,118800.0,4.9739,4.9771,4.9707,4.9771,118800.0
2005-09-06 09:30:00,15.88,16.02,15.88,15.95,480000.0,5.0567,5.1013,5.0567,5.079,480000.0
2005-09-06 09:40:00,15.95,15.95,15.86,15.88,325200.0,5.079,5.079,5.0503,5.0567,325200.0
2005-09-06 09:50:00,15.88,15.88,15.76,15.8,369600.0,5.0567,5.0567,5.0185,5.0312,369600.0
2005-09-06 10:00:00,15.8,15.83,15.66,15.72,584000.0,5.0312,5.0408,4.9867,5.0058,584000.0
2005-09-06 10:10:00,15.73,15.77,15.7,15.74,347200.0,5.0089,5.0217,4.9994,5.0121,347200.0
2005-09-06 10:20:00,15.74,15.78,15.73,15.78,242800.0,5.0121,5.0249,5.0089,5.0249,242800.0
2005-09-06 10:30:00,15.79,15.81,15.74,15.77,224400.0,5.028,5.0344,5.0121,5.0217,224400.0
2005-09-06 10:40:00,15.79,15.83,15.77,15.8,135600.0,5.028,5.0408,5.0217,5.0312,135600.0
2005-09-06 10:50:00,15.81,15.83,15.78,15.83,102800.0,5.0344,5.0408,5.0249,5.0408,102800.0
2005-09-06 11:00:00,15.83,15.83,15.76,15.77,352400.0,5.0408,5.0408,5.0185,5.0217,352400.0
2005-09-06 11:10:00,15.77,15.84,15.77,15.79,132000.0,5.0217,5.044,5.0217,5.028,132000.0
2005-09-06 11:20:00,15.79,15.85,15.79,15.83,145200.0,5.028,5.0472,5.028,5.0408,145200.0
2005-09-06 11:30:00,15.83,15.86,15.83,15.85,112400.0,5.0408,5.0503,5.0408,5.0472,112400.0
2005-09-06 11:40:00,15.85,15.86,15.84,15.84,72400.0,5.0472,5.0503,5.044,5.044,72400.0
2005-09-06 11:50:00,15.85,15.85,15.83,15.85,57600.0,5.0472,5.0472,5.0408,5.0472,57600.0
2005-09-06 12:00:00,15.85,15.85,15.83,15.84,54000.0,5.0472,5.0472,5.0408,5.044,54000.0
2005-09-06 12:10:00,15.84,15.84,15.8,15.81,70000.0,5.044,5.044,5.0312,5.0344,70000.0
2005-09-06 12:20:00,15.81,15.83,15.8,15.81,72000.0,5.0344,5.0408,5.0312,5.0344,72000.0
2005-09-06 12:30:00,15.81,15.81,15.8,15.8,115200.0,5.0344,5.0344,5.0312,5.0312,115200.0
2005-09-06 12:40:00,15.8,15.81,15.79,15.8,38400.0,5.0312,5.0344,5.028,5.0312,38400.0
2005-09-06 12:50:00,15.8,15.8,15.77,15.79,83600.0,5.0312,5.0312,5.0217,5.028,83600.0
2005-09-06 13:00:00,15.79,15.79,15.76,15.76,55600.0,5.028,5.028,5.0185,5.0185,55600.0
2005-09-06 13:10:00,15.76,15.81,15.76,15.81,62400.0,5.0185,5.0344,5.0185,5.0344,62400.0
2005-09-06 13:20:00,15.81,15.81,15.8,15.8,22000.0,5.0344,5.0344,5.0312,5.0312,22000.0
2005-09-06 13:30:00,15.8,15.82,15.8,15.82,50400.0,5.0312,5.0376,5.0312,5.0376,50400.0
2005-09-06 13:40:00,15.83,15.85,15.83,15.85,35200.0,5.0408,5.0472,5.0408,5.0472,35200.0
2005-09-06 13:50:00,15.84,15.88,15.83,15.88,84000.0,5.044,5.0567,5.0408,5.0567,84000.0
2005-09-06 14:00:00,15.88,15.91,15.85,15.91,138000.0,5.0567,5.0663,5.0472,5.0663,138000.0
2005-09-06 14:10:00,15.9,15.93,15.9,15.91,81600.0,5.0631,5.0726,5.0631,5.0663,81600.0
2005-09-06 14:20:00,15.92,15.94,15.92,15.92,33600.0,5.0694,5.0758,5.0694,5.0694,33600.0
2005-09-06 14:30:00,15.92,15.93,15.89,15.9,95200.0,5.0694,5.0726,5.0599,5.0631,95200.0
2005-09-06 14:40:00,15.9,15.91,15.89,15.91,60000.0,5.0631,5.0663,5.0599,5.0663,60000.0
2005-09-06 14:50:00,15.91,15.94,15.91,15.92,82400.0,5.0663,5.0758,5.0663,5.0694,82400.0
2005-09-06 15:00:00,15.92,15.92,15.89,15.9,48400.0,5.0694,5.0694,5.0599,5.0631,48400.0
2005-09-06 15:10:00,15.9,15.93,15.9,15.91,42400.0,5.0631,5.0726,5.0631,5.0663,42400.0
2005-09-06 15:20:00,15.91,15.94,15.91,15.94,75600.0,5.0663,5.0758,5.0663,5.0758,75600.0
2005-09-06 15:30:00,15.94,15.96,15.92,15.95,101200.0,5.0758,5.0822,5.0694,5.079,101200.0
2005-09-06 15:40:00,15.96,15.97,15.95,15.95,54000.0,5.0822,5.0854,5.079,5.079,54000.0
2005-09-06 15:50:00,15.95,15.97,15.94,15.96,102000.0,5.079,5.0854,5.0758,5.0822,102000.0
2005-09-07 09:30:00,16.05,16.09,15.96,15.97,238800.0,5.1108,5.1236,5.0822,5.0854,238800.0
2005-09-07 09:40:00,15.97,15.97,15.83,15.85,227600.0,5.0854,5.0854,5.0408,5.0472,227600.0
2005-09-07 09:50:00,15.86,15.92,15.85,15.9,169600.0,5.0503,5.0694,5.0472,5.0631,169600.0
2005-09-07 10:00:00,15.9,15.94,15.83,15.83,243200.0,5.0631,5.0758,5.0408,5.0408,243200.0
2005-09-07 10:10:00,15.83,15.84,15.78,15.82,266000.0,5.0408,5.044,5.0249,5.0376,266000.0
2005-09-07 10:20:00,15.82,15.86,15.82,15.86,124400.0,5.0376,5.0503,5.0376,5.0503,124400.0
2005-09-07 10:30:00,15.86,15.88,15.83,15.87,88000.0,5.0503,5.0567,5.0408,5.0535,88000.0
2005-09-07 10:40:00,15.87,15.9,15.85,15.85,128400.0,5.0535,5.0631,5.0472,5.0472,128400.0
2005-09-07 10:50:00,15.85,15.89,15.85,15.88,107600.0,5.0472,5.0599,5.0472,5.0567,107600.0
2005-09-07 11:00:00,15.88,15.88,15.81,15.84,84000.0,5.0567,5.0567,5.0344,5.044,84000.0
2005-09-07 11:10:00,15.84,15.88,15.81,15.82,91600.0,5.044,5.0567,5.0344,5.0376,91600.0
2005-09-07 11:20:00,15.82,15.86,15.81,15.86,88000.0,5.0376,5.0503,5.0344,5.0503,88000.0
2005-09-07 11:30:00,15.86,15.92,15.86,15.91,66400.0,5.0503,5.0694,5.0503,5.0663,66400.0
2005-09-07 11:40:00,15.91,15.91,15.9,15.9,100400.0,5.0663,5.0663,5.0631,5.0631,100400.0
2005-09-07 11:50:00,15.9,15.9,15.84,15.84,91200.0,5.0631,5.0631,5.044,5.044,91200.0
2005-09-07 12:00:00,15.84,15.85,15.81,15.83,97600.0,5.044,5.0472,5.0344,5.0408,97600.0
2005-09-07 12:10:00,15.83,15.84,15.82,15.84,50800.0,5.0408,5.044,5.0376,5.044,50800.0
2005-09-07 12:20:00,15.84,15.88,15.84,15.88,88400.0,5.044,5.0567,5.044,5.0567,88400.0
2005-09-07 12:30:00,15.88,15.92,15.88,15.91,98000.0,5.0567,5.0694,5.0567,5.0663,98000.0
2005-09-07 12:40:00,15.92,15.93,15.92,15.93,92800.0,5.0694,5.0726,5.0694,5.0726,92800.0
2005-09-07 12:50:00,15.93,15.95,15.92,15.94,40000.0,5.0726,5.079,5.0694,5.0758,40000.0
2005-09-07 13:00:00,15.94,15.95,15.88,15.91,113600.0,5.0758,5.079,5.0567,5.0663,113600.0
2005-09-07 13:10:00,15.91,15.92,15.88,15.89,30400.0,5.0663,5.0694,5.0567,5.0599,30400.0
2005-09-07 13:20:00,15.89,15.89,15.85,15.87,46800.0,5.0599,5.0599,5.0472,5.0535,46800.0
2005-09-07 13:30:00,15.87,15.89,15.87,15.89,29600.0,5.0535,5.0599,5.0535,5.0599,29600.0
2005-09-07 13:40:00,15.9,15.91,15.89,15.9,27200.0,5.0631,5.0663,5.0599,5.0631,27200.0
2005-09-07 13:50:00,15.9,15.9,15.86,15.88,41600.0,5.0631,5.0631,5.0503,5.0567,41600.0
2005-09-07 14:00:00,15.88,15.88,15.81,15.81,188400.0,5.0567,5.0567,5.0344,5.0344,188400.0
2005-09-07 14:10:00,15.82,15.85,15.81,15.81,62400.0,5.0376,5.0472,5.0344,5.0344,62400.0
2005-09-07 14:20:00,15.83,15.83,15.71,15.72,206000.0,5.0408,5.0408,5.0026,5.0058,206000.0
2005-09-07 14:30:00,15.72,15.74,15.71,15.73,159600.0,5.0058,5.0121,5.0026,5.0089,159600.0
2005-09-07 14:40:00,15.72,15.78,15.71,15.74,119600.0,5.0058,5.0249,5.0026,5.0121,119600.0
2005-09-07 14:50:00,15.75,15.75,15.67,15.71,171200.0,5.0153,5.0153,4.9898,5.0026,171200.0
2005-09-07 15:00:00,15.72,15.74,15.71,15.74,72800.0,5.0058,5.0121,5.0026,5.0121,72800.0
2005-09-07 15:10:00,15.74,15.8,15.74,15.77,106800.0,5.0121,5.0312,5.0121,5.0217,106800.0
2005-09-07 15:20:00,15.78,15.79,15.74,15.74,64000.0,5.0249,5.028,5.0121,5.0121,64000.0
2005-09-07 15:30:00,15.74,15.75,15.7,15.71,104000.0,5.0121,5.0153,4.9994,5.0026,104000.0
2005-09-07 15:40:00,15.71,15.76,15.7,15.73,124000.0,5.0026,5.0185,4.9994,5.0089,124000.0
2005-09-07 15:50:00,15.73,15.74,15.72,15.73,227200.0,5.0089,5.0121,5.0058,5.0089,227200.0
2005-09-08 09:30:00,15.9,15.91,15.78,15.84,202800.0,5.0631,5.0663,5.0249,5.044,202800.0
2005-09-08 09:40:00,15.86,15.9,15.84,15.86,78000.0,5.0503,5.0631,5.044,5.0503,78000.0
2005-09-08 09:50:00,15.86,15.89,15.85,15.88,88400.0,5.0503,5.0599,5.0472,5.0567,88400.0
2005-09-08 10:00:00,15.88,15.9,15.86,15.9,92000.0,5.0567,5.0631,5.0503,5.0631,92000.0
2005-09-08 10:10:00,15.9,15.94,15.9,15.92,188000.0,5.0631,5.0758,5.0631,5.0694,188000.0
2005-09-08 10:20:00,15.92,15.97,15.92,15.97,119600.0,5.0694,5.0854,5.0694,5.0854,119600.0
2005-09-08 10:30:00,15.97,15.99,15.92,15.94,293600.0,5.0854,5.0917,5.0694,5.0758,293600.0
2005-09-08 10:40:00,15.94,15.97,15.94,15.97,80000.0,5.0758,5.0854,5.0758,5.0854,80000.0
2005-09-08 10:50:00,15.97,15.99,15.97,15.99,125600.0,5.0854,5.0917,5.0854,5.0917,125600.0
2005-09-08 11:00:00,15.99,16.01,15.96,15.97,252000.0,5.0917,5.0981,5.0822,5.0854,252000.0
2005-09-08 11:10:00,15.97,15.99,15.93,15.96,284400.0,5.0854,5.0917,5.0726,5.0822,284400.0
2005-09-08 11:20:00,15.96,15.98,15.94,15.97,112000.0,5.0822,5.0886,5.0758,5.0854,112000.0
2005-09-08 11:30:00,15.97,16.01,15.97,15.99,153200.0,5.0854,5.0981,5.0854,5.0917,153200.0
2005-09-08 11:40:00,15.98,16.01,15.97,16.01,198800.0,5.0886,5.0981,5.0854,5.0981,198800.0
2005-09-08 11:50:00,16.01,16.01,15.97,15.99,116000.0,5.0981,5.0981,5.0854,5.0917,116000.0
2005-09-08 12:00:00,15.99,15.99,15.97,15.97,116800.0,5.0917,5.0917,5.0854,5.0854,116800.0
2005-09-08 12:10:00,15.97,16.03,15.97,16.03,100800.0,5.0854,5.1045,5.0854,5.1045,100800.0
2005-09-08 12:20:00,16.03,16.03,15.99,16.0,63600.0,5.1045,5.1045,5.0917,5.0949,63600.0
2005-09-08 12:30:00,16.01,16.01,15.97,15.98,94000.0,5.0981,5.0981,5.0854,5.0886,94000.0
2005-09-08 12:40:00,15.99,16.0,15.98,15.98,59200.0,5.0917,5.0949,5.0886,5.0886,59200.0
2005-09-08 12:50:00,15.98,15.99,15.97,15.98,58000.0,5.0886,5.0917,5.0854,5.0886,58000.0
2005-09-08 13:00:00,15.99,15.99,15.97,15.99,59200.0,5.0917,5.0917,5.0854,5.0917,59200.0
2005-09-08 13:10:00,15.99,15.99,15.99,15.99,30800.0,5.0917,5.0917,5.0917,5.0917,30800.0
2005-09-08 13:20:00,15.99,15.99,15.99,15.99,24800.0,5.0917,5.0917,5.0917,5.0917,24800.0
2005-09-08 13:30:00,15.99,15.99,15.97,15.98,63200.0,5.0917,5.0917,5.0854,5.0886,63200.0
2005-09-08 13:40:00,15.98,15.99,15.96,15.96,41200.0,5.0886,5.0917,5.0822,5.0822,41200.0
2005-09-08 13:50:00,15.96,15.97,15.93,15.94,43600.0,5.0822,5.0854,5.0726,5.0758,43600.0
2005-09-08 14:00:00,15.94,15.97,15.94,15.94,37600.0,5.0758,5.0854,5.0758,5.0758,37600.0
2005-09-08 14:10:00,15.96,15.96,15.94,15.95,63200.0,5.0822,5.0822,5.0758,5.079,63200.0
2005-09-08 14:20:00,15.95,15.95,15.91,15.94,70000.0,5.079,5.079,5.0663,5.0758,70000.0
2005-09-08 14:30:00,15.94,15.99,15.94,15.97,72800.0,5.0758,5.0917,5.0758,5.0854,72800.0
2005-09-08 14:40:00,15.97,15.97,15.95,15.96,60800.0,5.0854,5.0854,5.079,5.0822,60800.0
2005-09-08 14:50:00,15.96,15.99,15.96,15.96,130400.0,5.0822,5.0917,5.0822,5.0822,130400.0
2005-09-08 15:00:00,15.97,15.99,15.95,15.95,120000.0,5.0854,5.0917,5.079,5.079,120000.0
2005-09-08 15:10:00,15.96,15.98,15.95,15.95,226400.0,5.0822,5.0886,5.079,5.079,226400.0
2005-09-08 15:20:00,15.95,15.97,15.92,15.96,143600.0,5.079,5.0854,5.0694,5.0822,143600.0
2005-09-08 15:30:00,15.96,15.98,15.92,15.94,103200.0,5.0822,5.0886,5.0694,5.0758,103200.0
2005-09-08 15:40:00,15.94,15.95,15.94,15.95,74400.0,5.0758,5.079,5.0758,5.079,74400.0
2005-09-08 15:50:00,15.95,15.97,15.95,15.96,127200.0,5.079,5.0854,5.079,5.0822,127200.0
2005-09-09 09:30:00,16.06,16.1,16.06,16.07,162400.0,5.114,5.1268,5.114,5.1172,162400.0
2005-09-09 09:40:00,16.07,16.11,16.02,16.11,143200.0,5.1172,5.1299,5.1013,5.1299,143200.0
2005-09-09 09:50:00,16.11,16.11,16.07,16.11,110800.0,5.1299,5.1299,5.1172,5.1299,110800.0
2005-09-09 10:00:00,16.11,16.17,16.09,16.13,151200.0,5.1299,5.1491,5.1236,5.1363,151200.0
2005-09-09 10:10:00,16.15,16.22,16.13,16.22,76800.0,5.1427,5.165,5.1363,5.165,76800.0
2005-09-09 10:20:00,16.21,16.25,16.21,16.23,150400.0,5.1618,5.1745,5.1618,5.1682,150400.0
2005-09-09 10:30:00,16.23,16.27,16.22,16.26,150000.0,5.1682,5.1809,5.165,5.1777,150000.0
2005-09-09 10:40:00,16.26,16.26,16.22,16.23,98400.0,5.1777,5.1777,5.165,5.1682,98400.0
2005-09-09 10:50:00,16.23,16.27,16.23,16.27,93600.0,5.1682,5.1809,5.1682,5.1809,93600.0
2005-09-09 11:00:00,16.28,16.31,16.26,16.3,109200.0,5.1841,5.1936,5.1777,5.1904,109200.0
2005-09-09 11:10:00,16.29,16.3,16.29,16.29,30800.0,5.1873,5.1904,5.1873,5.1873,30800.0
2005-09-09 11:20:00,16.3,16.3,16.27,16.29,96800.0,5.1904,5.1904,5.1809,5.1873,96800.0
2005-09-09 11:30:00,16.3,16.31,16.29,16.3,108000.0,5.1904,5.1936,5.1873,5.1904,108000.0
2005-09-09 11:40:00,16.29,16.35,16.29,16.35,70000.0,5.1873,5.2064,5.1873,5.2064,70000.0
2005-09-09 11:50:00,16.35,16.36,16.35,16.36,83600.0,5.2064,5.2096,5.2064,5.2096,83600.0
2005-09-09 12:00:00,16.36,16.41,16.36,16.4,165600.0,5.2096,5.2255,5.2096,5.2223,165600.0
2005-09-09 12:10:00,16.4,16.42,16.38,16.4,81600.0,5.2223,5.2287,5.2159,5.2223,81600.0
2005-09-09 12:20:00,16.4,16.41,16.37,16.38,140800.0,5.2223,5.2255,5.2127,5.2159,140800.0
2005-09-09 12:30:00,16.39,16.39,16.36,16.36,101600.0,5.2191,5.2191,5.2096,5.2096,101600.0
2005-09-09 12:40:00,16.36,16.37,16.35,16.36,154800.0,5.2096,5.2127,5.2064,5.2096,154800.0
2005-09-09 12:50:00,16.36,16.38,16.36,16.37,118400.0,5.2096,5.2159,5.2096,5.2127,118400.0
2005-09-09 13:00:00,16.37,16.41,16.37,16.41,105600.0,5.2127,5.2255,5.2127,5.2255,105600.0
2005-09-09 13:10:00,16.41,16.44,16.41,16.44,54800.0,5.2255,5.235,5.2255,5.235,54800.0
2005-09-09 13:20:00,16.44,16.44,16.4,16.41,44800.0,5.235,5.235,5.2223,5.2255,44800.0
2005-09-09 13:30:00,16.4,16.43,16.4,16.43,70800.0,5.2223,5.2318,5.2223,5.2318,70800.0
2005-09-09 13:40:00,16.43,16.45,16.41,16.43,158400.0,5.2318,5.2382,5.2255,5.2318,158400.0
2005-09-09 13:50:00,16.43,16.45,16.43,16.45,90800.0,5.2318,5.2382,5.2318,5.2382,90800.0
2005-09-09 14:00:00,16.45,16.48,16.43,16.48,178800.0,5.2382,5.2478,5.2318,5.2478,178800.0
2005-09-09 14:10:00,16.48,16.53,16.48,16.51,75600.0,5.2478,5.2637,5.2478,5.2573,75600.0
2005-09-09 14:20:00,16.5,16.52,16.5,16.52,93600.0,5.2541,5.2605,5.2541,5.2605,93600.0
2005-09-09 14:30:00,16.52,16.55,16.5,16.55,137600.0,5.2605,5.2701,5.2541,5.2701,137600.0
2005-09-09 14:40:00,16.55,16.58,16.55,16.58,118000.0,5.2701,5.2796,5.2701,5.2796,118000.0
2005-09-09 14:50:00,16.6,16.63,16.58,16.63,243200.0,5.286,5.2955,5.2796,5.2955,243200.0
2005-09-09 15:00:00,16.63,16.68,16.63,16.67,229200.0,5.2955,5.3115,5.2955,5.3083,229200.0
2005-09-09 15:10:00,16.67,16.67,16.61,16.62,210400.0,5.3083,5.3083,5.2892,5.2923,210400.0
2005-09-09 15:20:00,16.62,16.63,16.6,16.63,158000.0,5.2923,5.2955,5.286,5.2955,158000.0
2005-09-09 15:30:00,16.63,16.64,16.62,16.63,173600.0,5.2955,5.2987,5.2923,5.2955,173600.0
2005-09-09 15:40:00,16.63,16.64,16.6,16.62,153600.0,5.2955,5.2987,5.286,5.2923,153600.0
2005-09-09 15:50:00,16.62,16.62,16.59,16.59,258800.0,5.2923,5.2923,5.2828,5.2828,258800.0
2005-09-12 09:30:00,16.98,16.98,16.6,16.6,413600.0,5.407,5.407,5.286,5.286,413600.0
2005-09-12 09:40:00,16.59,16.63,16.51,16.6,190800.0,5.2828,5.2955,5.2573,5.286,190800.0
2005-09-12 09:50:00,16.61,16.68,16.59,16.68,123200.0,5.2892,5.3115,5.2828,5.3115,123200.0
2005-09-12 10:00:00,16.68,16.77,16.68,16.71,197200.0,5.3115,5.3401,5.3115,5.321,197200.0
2005-09-12 10:10:00,16.71,16.74,16.71,16.73,179600.0,5.321,5.3306,5.321,5.3274,179600.0
2005-09-12 10:20:00,16.74,16.84,16.74,16.82,290800.0,5.3306,5.3624,5.3306,5.356,290800.0
2005-09-12 10:30:00,16.82,16.83,16.79,16.8,113600.0,5.356,5.3592,5.3465,5.3497,113600.0
2005-09-12 10:40:00,16.8,16.81,16.78,16.79,110800.0,5.3497,5.3528,5.3433,5.3465,110800.0
2005-09-12 10:50:00,16.8,16.8,16.72,16.74,328800.0,5.3497,5.3497,5.3242,5.3306,328800.0
2005-09-12 11:00:00,16.73,16.74,16.71,16.72,131600.0,5.3274,5.3306,5.321,5.3242,131600.0
2005-09-12 11:10:00,16.72,16.72,16.66,16.7,188400.0,5.3242,5.3242,5.3051,5.3178,188400.0
2005-09-12 11:20:00,16.7,16.7,16.64,16.66,248400.0,5.3178,5.3178,5.2987,5.3051,248400.0
2005-09-12 11:30:00,16.66,16.69,16.64,16.67,153600.0,5.3051,5.3146,5.2987,5.3083,153600.0
2005-09-12 11:40:00,16.67,16.67,16.65,16.65,101600.0,5.3083,5.3083,5.3019,5.3019,101600.0
2005-09-12 11:50:00,16.65,16.68,16.64,16.68,102400.0,5.3019,5.3115,5.2987,5.3115,102400.0
2005-09-12 12:00:00,16.68,16.69,16.63,16.63,121600.0,5.3115,5.3146,5.2955,5.2955,121600.0
2005-09-12 12:10:00,16.63,16.63,16.56,16.58,205600.0,5.2955,5.2955,5.2732,5.2796,205600.0
2005-09-12 12:20:00,16.58,16.61,16.55,16.56,333600.0,5.2796,5.2892,5.2701,5.2732,333600.0
2005-09-12 12:30:00,16.56,16.58,16.53,16.55,191200.0,5.2732,5.2796,5.2637,5.2701,191200.0
2005-09-12 12:40:00,16.55,16.58,16.55,16.56,122400.0,5.2701,5.2796,5.2701,5.2732,122400.0
2005-09-12 12:50:00,16.56,16.59,16.56,16.58,130800.0,5.2732,5.2828,5.2732,5.2796,130800.0
2005-09-12 13:00:00,16.58,16.58,16.54,16.57,143600.0,5.2796,5.2796,5.2669,5.2764,143600.0
2005-09-12 13:10:00,16.57,16.61,16.57,16.59,124400.0,5.2764,5.2892,5.2764,5.2828,124400.0
2005-09-12 13:20:00,16.59,16.59,16.56,16.56,108000.0,5.2828,5.2828,5.2732,5.2732,108000.0
2005-09-12 13:30:00,16.56,16.58,16.56,16.58,74800.0,5.2732,5.2796,5.2732,5.2796,74800.0
2005-09-12 13:40:00,16.57,16.58,16.56,16.58,60400.0,5.2764,5.2796,5.2732,5.2796,60400.0
2005-09-12 13:50:00,16.58,16.6,16.56,16.57,113200.0,5.2796,5.286,5.2732,5.2764,113200.0
2005-09-12 14:00:00,16.57,16.6,16.53,16.54,109200.0,5.2764,5.286,5.2637,5.2669,109200.0
2005-09-12 14:10:00,16.55,16.58,16.53,16.55,150000.0,5.2701,5.2796,5.2637,5.2701,150000.0
2005-09-12 14:20:00,16.55,16.57,16.52,16.57,92800.0,5.2701,5.2764,5.2605,5.2764,92800.0
2005-09-12 14:30:00,16.57,16.62,16.57,16.62,114400.0,5.2764,5.2923,5.2764,5.2923,114400.0
2005-09-12 14:40:00,16.63,16.65,16.61,16.61,67200.0,5.2955,5.3019,5.2892,5.2892,67200.0
2005-09-12 14:50:00,16.61,16.61,16.58,16.6,142800.0,5.2892,5.2892,5.2796,5.286,142800.0
2005-09-12 15:00:00,16.6,16.65,16.6,16.65,72800.0,5.286,5.3019,5.286,5.3019,72800.0
2005-09-12 15:10:00,16.64,16.66,16.6,16.64,147600.0,5.2987,5.3051,5.286,5.2987,147600.0
2005-09-12 15:20:00,16.64,16.67,16.62,16.66,156000.0,5.2987,5.3083,5.2923,5.3051,156000.0
2005-09-12 15:30:00,16.66,16.66,16.61,16.62,139200.0,5.3051,5.3051,5.2892,5.2923,139200.0
2005-09-12 15:40:00,16.63,16.63,16.62,16.62,151200.0,5.2955,5.2955,5.2923,5.2923,151200.0
2005-09-12 15:50:00,16.63,16.64,16.61,16.62,230400.0,5.2955,5.2987,5.2892,5.2923,230400.0
2005-09-13 09:30:00,16.61,16.67,16.52,16.52,312000.0,5.2892,5.3083,5.2605,5.2605,312000.0
2005-09-13 09:40:00,16.52,16.52,16.48,16.48,256400.0,5.2605,5.2605,5.2478,5.2478,256400.0
2005-09-13 09:50:00,16.48,16.49,16.45,16.45,146000.0,5.2478,5.251,5.2382,5.2382,146000.0
2005-09-13 10:00:00,16.45,16.5,16.43,16.46,109200.0,5.2382,5.2541,5.2318,5.2414,109200.0
2005-09-13 10:10:00,16.46,16.5,16.45,16.48,93200.0,5.2414,5.2541,5.2382,5.2478,93200.0
2005-09-13 10:20:00,16.48,16.5,16.46,16.5,110000.0,5.2478,5.2541,5.2414,5.2541,110000.0
2005-09-13 10:30:00,16.49,16.5,16.49,16.5,151200.0,5.251,5.2541,5.251,5.2541,151200.0
2005-09-13 10:40:00,16.5,16.5,16.43,16.45,75200.0,5.2541,5.2541,5.2318,5.2382,75200.0
2005-09-13 10:50:00,16.44,16.46,16.38,16.4,128400.0,5.235,5.2414,5.2159,5.2223,128400.0
2005-09-13 11:00:00,16.39,16.41,16.38,16.39,93200.0,5.2191,5.2255,5.2159,5.2191,93200.0
2005-09-13 11:10:00,16.39,16.43,16.39,16.42,158400.0,5.2191,5.2318,5.2191,5.2287,158400.0
2005-09-13 11:20:00,16.42,16.44,16.4,16.44,493200.0,5.2287,5.235,5.2223,5.235,493200.0
2005-09-13 11:30:00,16.44,16.46,16.41,16.45,141600.0,5.235,5.2414,5.2255,5.2382,141600.0
2005-09-13 11:40:00,16.46,16.5,16.46,16.47,46800.0,5.2414,5.2541,5.2414,5.2446,46800.0
2005-09-13 11:50:00,16.47,16.5,16.46,16.47,40000.0,5.2446,5.2541,5.2414,5.2446,40000.0
2005-09-13 12:00:00,16.47,16.47,16.4,16.42,150000.0,5.2446,5.2446,5.2223,5.2287,150000.0
2005-09-13 12:10:00,16.42,16.44,16.42,16.43,48000.0,5.2287,5.235,5.2287,5.2318,48000.0
2005-09-13 12:20:00,16.43,16.45,16.42,16.45,21600.0,5.2318,5.2382,5.2287,5.2382,21600.0
2005-09-13 12:30:00,16.45,16.49,16.45,16.49,44800.0,5.2382,5.251,5.2382,5.251,44800.0
2005-09-13 12:40:00,16.49,16.5,16.47,16.49,19600.0,5.251,5.2541,5.2446,5.251,19600.0
2005-09-13 12:50:00,16.5,16.5,16.46,16.46,103600.0,5.2541,5.2541,5.2414,5.2414,103600.0
2005-09-13 13:00:00,16.47,16.47,16.46,16.47,25200.0,5.2446,5.2446,5.2414,5.2446,25200.0
2005-09-13 13:10:00,16.47,16.48,16.47,16.48,17200.0,5.2446,5.2478,5.2446,5.2478,17200.0
2005-09-13 13:20:00,16.48,16.48,16.48,16.48,9200.0,5.2478,5.2478,5.2478,5.2478,9200.0
2005-09-13 13:30:00,16.48,16.5,16.48,16.49,21200.0,5.2478,5.2541,5.2478,5.251,21200.0
2005-09-13 13:40:00,16.5,16.5,16.49,16.5,66000.0,5.2541,5.2541,5.251,5.2541,66000.0
2005-09-13 13:50:00,16.5,16.51,16.48,16.49,42400.0,5.2541,5.2573,5.2478,5.251,42400.0
2005-09-13 14:00:00,16.48,16.49,16.47,16.48,44000.0,5.2478,5.251,5.2446,5.2478,44000.0
2005-09-13 14:10:00,16.48,16.55,16.48,16.53,143200.0,5.2478,5.2701,5.2478,5.2637,143200.0
2005-09-13 14:20:00,16.53,16.56,16.51,16.55,46800.0,5.2637,5.2732,5.2573,5.2701,46800.0
2005-09-13 14:30:00,16.55,16.55,16.53,16.53,17200.0,5.2701,5.2701,5.2637,5.2637,17200.0
2005-09-13 14:40:00,16.53,16.53,16.5,16.5,25600.0,5.2637,5.2637,5.2541,5.2541,25600.0
2005-09-13 14:50:00,16.5,16.52,16.48,16.5,60800.0,5.2541,5.2605,5.2478,5.2541,60800.0
2005-09-13 15:00:00,16.5,16.5,16.48,16.48,42000.0,5.2541,5.2541,5.2478,5.2478,42000.0
2005-09-13 15:10:00,16.47,16.48,16.41,16.43,48000.0,5.2446,5.2478,5.2255,5.2318,48000.0
2005-09-13 15:20:00,16.43,16.43,16.43,16.43,26000.0,5.2318,5.2318,5.2318,5.2318,26000.0
2005-09-13 15:30:00,16.43,16.44,16.4,16.41,142000.0,5.2318,5.235,5.2223,5.2255,142000.0
2005-09-13 15:40:00,16.42,16.43,16.33,16.35,396800.0,5.2287,5.2318,5.2,5.2064,396800.0
2005-09-13 15:50:00,16.36,16.37,16.33,16.34,396000.0,5.2096,5.2127,5.2,5.2032,396000.0
2005-09-14 09:30:00,16.45,16.55,16.43,16.47,300400.0,5.2382,5.2701,5.2318,5.2446,300400.0
2005-09-14 09:40:00,16.46,16.48,16.45,16.46,112000.0,5.2414,5.2478,5.2382,5.2414,112000.0
2005-09-14 09:50:00,16.46,16.46,16.36,16.36,161200.0,5.2414,5.2414,5.2096,5.2096,161200.0
2005-09-14 10:00:00,16.36,16.46,16.36,16.41,126400.0,5.2096,5.2414,5.2096,5.2255,126400.0
2005-09-14 10:10:00,16.41,16.42,16.39,16.39,154400.0,5.2255,5.2287,5.2191,5.2191,154400.0
2005-09-14 10:20:00,16.4,16.41,16.38,16.38,163600.0,5.2223,5.2255,5.2159,5.2159,163600.0
2005-09-14 10:30:00,16.39,16.4,16.34,16.35,252800.0,5.2191,5.2223,5.2032,5.2064,252800.0
2005-09-14 10:40:00,16.34,16.43,16.34,16.41,136800.0,5.2032,5.2318,5.2032,5.2255,136800.0
2005-09-14 10:50:00,16.41,16.45,16.4,16.43,199200.0,5.2255,5.2382,5.2223,5.2318,199200.0
2005-09-14 11:00:00,16.44,16.45,16.42,16.42,139600.0,5.235,5.2382,5.2287,5.2287,139600.0
2005-09-14 11:10:00,16.42,16.42,16.37,16.4,215600.0,5.2287,5.2287,5.2127,5.2223,215600.0
2005-09-14 11:20:00,16.4,16.4,16.37,16.4,106000.0,5.2223,5.2223,5.2127,5.2223,106000.0
2005-09-14 11:30:00,16.4,16.42,16.38,16.41,89600.0,5.2223,5.2287,5.2159,5.2255,89600.0
2005-09-14 11:40:00,16.41,16.44,16.41,16.41,62400.0,5.2255,5.235,5.2255,5.2255,62400.0
2005-09-14 11:50:00,16.41,16.44,16.41,16.43,73600.0,5.2255,5.235,5.2255,5.2318,73600.0
2005-09-14 12:00:00,16.42,16.44,16.42,16.44,50000.0,5.2287,5.235,5.2287,5.235,50000.0
2005-09-14 12:10:00,16.43,16.46,16.43,16.46,81200.0,5.2318,5.2414,5.2318,5.2414,81200.0
2005-09-14 12:20:00,16.46,16.46,16.44,16.45,58800.0,5.2414,5.2414,5.235,5.2382,58800.0
2005-09-14 12:30:00,16.45,16.46,16.45,16.46,38400.0,5.2382,5.2414,5.2382,5.2414,38400.0
2005-09-14 12:40:00,16.46,16.47,16.45,16.45,80400.0,5.2414,5.2446,5.2382,5.2382,80400.0
2005-09-14 12:50:00,16.45,16.46,16.43,16.44,25200.0,5.2382,5.2414,5.2318,5.235,25200.0
2005-09-14 13:00:00,16.44,16.45,16.43,16.45,77200.0,5.235,5.2382,5.2318,5.2382,77200.0
2005-09-14 13:10:00,16.45,16.47,16.45,16.46,29200.0,5.2382,5.2446,5.2382,5.2414,29200.0
2005-09-14 13:20:00,16.46,16.48,16.46,16.46,46800.0,5.2414,5.2478,5.2414,5.2414,46800.0
2005-09-14 13:30:00,16.46,16.46,16.43,16.44,59200.0,5.2414,5.2414,5.2318,5.235,59200.0
2005-09-14 13:40:00,16.44,16.45,16.43,16.44,36000.0,5.235,5.2382,5.2318,5.235,36000.0
2005-09-14 13:50:00,16.44,16.44,16.43,16.44,24800.0,5.235,5.235,5.2318,5.235,24800.0
2005-09-14 14:00:00,16.43,16.45,16.43,16.44,40400.0,5.2318,5.2382,5.2318,5.235,40400.0
2005-09-14 14:10:00,16.44,16.45,16.39,16.4,84400.0,5.235,5.2382,5.2191,5.2223,84400.0
2005-09-14 14:20:00,16.4,16.46,16.4,16.46,41600.0,5.2223,5.2414,5.2223,5.2414,41600.0
2005-09-14 14:30:00,16.46,16.48,16.45,16.47,67200.0,5.2414,5.2478,5.2382,5.2446,67200.0
2005-09-14 14:40:00,16.47,16.5,16.47,16.5,96800.0,5.2446,5.2541,5.2446,5.2541,96800.0
2005-09-14 14:50:00,16.5,16.52,16.48,16.48,158400.0,5.2541,5.2605,5.2478,5.2478,158400.0
2005-09-14 15:00:00,16.48,16.5,16.48,16.49,62000.0,5.2478,5.2541,5.2478,5.251,62000.0
2005-09-14 15:10:00,16.49,16.49,16.46,16.47,157600.0,5.251,5.251,5.2414,5.2446,157600.0
2005-09-14 15:20:00,16.47,16.49,16.46,16.47,358400.0,5.2446,5.251,5.2414,5.2446,358400.0
2005-09-14 15:30:00,16.47,16.56,16.47,16.55,305200.0,5.2446,5.2732,5.2446,5.2701,305200.0
2005-09-14 15:40:00,16.55,16.58,16.53,16.57,261600.0,5.2701,5.2796,5.2637,5.2764,261600.0
2005-09-14 15:50:00,16.58,16.63,16.58,16.59,182400.0,5.2796,5.2955,5.2796,5.2828,182400.0
2005-09-15 09:30:00,16.85,16.9,16.75,16.84,285200.0,5.3656,5.3815,5.3337,5.3624,285200.0
2005-09-15 09:40:00,16.84,16.96,16.84,16.9,350000.0,5.3624,5.4006,5.3624,5.3815,350000.0
2005-09-15 09:50:00,16.9,16.94,16.87,16.93,400800.0,5.3815,5.3942,5.372,5.3911,400800.0
2005-09-15 10:00:00,16.93,16.93,16.9,16.9,232000.0,5.3911,5.3911,5.3815,5.3815,232000.0
2005-09-15 10:10:00,16.9,16.93,16.9,16.92,167600.0,5.3815,5.3911,5.3815,5.3879,167600.0
2005-09-15 10:20:00,16.92,16.92,16.9,16.9,118800.0,5.3879,5.3879,5.3815,5.3815,118800.0
2005-09-15 10:30:00,16.9,16.9,16.82,16.86,346800.0,5.3815,5.3815,5.356,5.3688,346800.0
2005-09-15 10:40:00,16.87,16.87,16.78,16.8,396000.0,5.372,5.372,5.3433,5.3497,396000.0
2005-09-15 10:50:00,16.79,16.84,16.79,16.83,227600.0,5.3465,5.3624,5.3465,5.3592,227600.0
2005-09-15 11:00:00,16.83,16.88,16.83,16.86,248000.0,5.3592,5.3751,5.3592,5.3688,248000.0
2005-09-15 11:10:00,16.88,16.94,16.86,16.94,142000.0,5.3751,5.3942,5.3688,5.3942,142000.0
2005-09-15 11:20:00,16.94,16.94,16.9,16.92,111600.0,5.3942,5.3942,5.3815,5.3879,111600.0
2005-09-15 11:30:00,16.92,16.96,16.9,16.94,99200.0,5.3879,5.4006,5.3815,5.3942,99200.0
2005-09-15 11:40:00,16.93,16.93,16.86,16.88,272000.0,5.3911,5.3911,5.3688,5.3751,272000.0
2005-09-15 11:50:00,16.88,16.93,16.88,16.89,140800.0,5.3751,5.3911,5.3751,5.3783,140800.0
2005-09-15 12:00:00,16.9,16.93,16.9,16.92,114400.0,5.3815,5.3911,5.3815,5.3879,114400.0
2005-09-15 12:10:00,16.93,16.96,16.91,16.94,106000.0,5.3911,5.4006,5.3847,5.3942,106000.0
2005-09-15 12:20:00,16.95,16.96,16.93,16.95,106400.0,5.3974,5.4006,5.3911,5.3974,106400.0
2005-09-15 12:30:00,16.95,16.95,16.91,16.93,73600.0,5.3974,5.3974,5.3847,5.3911,73600.0
2005-09-15 12:40:00,16.93,16.93,16.93,16.93,80000.0,5.3911,5.3911,5.3911,5.3911,80000.0
2005-09-15 12:50:00,16.93,16.94,16.92,16.92,208400.0,5.3911,5.3942,5.3879,5.3879,208400.0
2005-09-15 13:00:00,16.93,16.93,16.91,16.91,26000.0,5.3911,5.3911,5.3847,5.3847,26000.0
2005-09-15 13:10:00,16.91,16.91,16.88,16.89,200400.0,5.3847,5.3847,5.3751,5.3783,200400.0
2005-09-15 13:20:00,16.89,16.89,16.87,16.87,207600.0,5.3783,5.3783,5.372,5.372,207600.0
2005-09-15 13:30:00,16.87,16.92,16.86,16.9,115200.0,5.372,5.3879,5.3688,5.3815,115200.0
2005-09-15 13:40:00,16.9,16.93,16.9,16.93,72400.0,5.3815,5.3911,5.3815,5.3911,72400.0
2005-09-15 13:50:00,16.93,16.93,16.92,16.92,278400.0,5.3911,5.3911,5.3879,5.3879,278400.0
2005-09-15 14:00:00,16.92,16.94,16.92,16.94,328400.0,5.3879,5.3942,5.3879,5.3942,328400.0
2005-09-15 14:10:00,16.94,16.95,16.93,16.95,99600.0,5.3942,5.3974,5.3911,5.3974,99600.0
2005-09-15 14:20:00,16.94,16.95,16.94,16.95,37600.0,5.3942,5.3974,5.3942,5.3974,37600.0
2005-09-15 14:30:00,16.94,16.94,16.93,16.93,38400.0,5.3942,5.3942,5.3911,5.3911,38400.0
2005-09-15 14:40:00,16.93,16.95,16.92,16.95,155600.0,5.3911,5.3974,5.3879,5.3974,155600.0
2005-09-15 14:50:00,16.94,16.97,16.94,16.96,94800.0,5.3942,5.4038,5.3942,5.4006,94800.0
2005-09-15 15:00:00,16.96,16.96,16.93,16.93,42800.0,5.4006,5.4006,5.3911,5.3911,42800.0
2005-09-15 15:10:00,16.94,16.96,16.94,16.96,107600.0,5.3942,5.4006,5.3942,5.4006,107600.0
2005-09-15 15:20:00,16.96,16.96,16.93,16.93,149600.0,5.4006,5.4006,5.3911,5.3911,149600.0
2005-09-15 15:30:00,16.93,16.95,16.89,16.92,176000.0,5.3911,5.3974,5.3783,5.3879,176000.0
2005-09-15 15:40:00,16.92,16.95,16.91,16.95,156800.0,5.3879,5.3974,5.3847,5.3974,156800.0
2005-09-15 15:50:00,16.95,16.96,16.93,16.94,158400.0,5.3974,5.4006,5.3911,5.3942,158400.0
2005-09-16 09:30:00,16.96,17.0,16.92,17.0,320400.0,5.4006,5.4134,5.3879,5.4134,320400.0
2005-09-16 09:40:00,17.0,17.06,16.98,17.04,206400.0,5.4134,5.4325,5.407,5.4261,206400.0
2005-09-16 09:50:00,17.03,17.04,16.98,17.0,326400.0,5.4229,5.4261,5.407,5.4134,326400.0
2005-09-16 10:00:00,17.0,17.02,16.96,16.96,182000.0,5.4134,5.4197,5.4006,5.4006,182000.0
2005-09-16 10:10:00,16.96,16.97,16.95,16.97,93600.0,5.4006,5.4038,5.3974,5.4038,93600.0
2005-09-16 10:20:00,16.96,17.02,16.96,17.0,81200.0,5.4006,5.4197,5.4006,5.4134,81200.0
2005-09-16 10:30:00,17.0,17.03,17.0,17.01,129600.0,5.4134,5.4229,5.4134,5.4165,129600.0
2005-09-16 10:40:00,17.01,17.02,17.0,17.0,211600.0,5.4165,5.4197,5.4134,5.4134,211600.0
2005-09-16 10:50:00,17.0,17.04,17.0,17.0,170000.0,5.4134,5.4261,5.4134,5.4134,170000.0
2005-09-16 11:00:00,17.0,17.02,17.0,17.01,96000.0,5.4134,5.4197,5.4134,5.4165,96000.0
2005-09-16 11:10:00,17.02,17.02,17.0,17.01,50800.0,5.4197,5.4197,5.4134,5.4165,50800.0
2005-09-16 11:20:00,17.01,17.01,17.01,17.01,79600.0,5.4165,5.4165,5.4165,5.4165,79600.0
2005-09-16 11:30:00,17.01,17.02,17.01,17.02,51200.0,5.4165,5.4197,5.4165,5.4197,51200.0
2005-09-16 11:40:00,17.02,17.02,17.01,17.01,48000.0,5.4197,5.4197,5.4165,5.4165,48000.0
2005-09-16 11:50:00,17.01,17.03,17.01,17.02,67200.0,5.4165,5.4229,5.4165,5.4197,67200.0
2005-09-16 12:00:00,17.02,17.02,17.01,17.01,84000.0,5.4197,5.4197,5.4165,5.4165,84000.0
2005-09-16 12:10:00,17.02,17.03,17.02,17.03,66800.0,5.4197,5.4229,5.4197,5.4229,66800.0
2005-09-16 12:20:00,17.03,17.03,17.01,17.01,30800.0,5.4229,5.4229,5.4165,5.4165,30800.0
2005-09-16 12:30:00,17.02,17.02,17.02,17.02,30400.0,5.4197,5.4197,5.4197,5.4197,30400.0
2005-09-16 12:40:00,17.02,17.03,17.02,17.02,68800.0,5.4197,5.4229,5.4197,5.4197,68800.0
2005-09-16 12:50:00,17.02,17.02,17.02,17.02,38000.0,5.4197,5.4197,5.4197,5.4197,38000.0
2005-09-16 13:00:00,17.02,17.03,17.02,17.02,86400.0,5.4197,5.4229,5.4197,5.4197,86400.0
2005-09-16 13:10:00,17.03,17.03,17.02,17.03,47200.0,5.4229,5.4229,5.4197,5.4229,47200.0
2005-09-16 13:20:00,17.03,17.06,17.03,17.05,88000.0,5.4229,5.4325,5.4229,5.4293,88000.0
2005-09-16 13:30:00,17.05,17.06,17.04,17.04,36800.0,5.4293,5.4325,5.4261,5.4261,36800.0
2005-09-16 13:40:00,17.04,17.07,17.04,17.07,59600.0,5.4261,5.4356,5.4261,5.4356,59600.0
2005-09-16 13:50:00,17.06,17.09,17.06,17.09,56000.0,5.4325,5.442,5.4325,5.442,56000.0
2005-09-16 14:00:00,17.09,17.11,17.09,17.11,112000.0,5.442,5.4484,5.442,5.4484,112000.0
2005-09-16 14:10:00,17.11,17.11,17.04,17.07,116000.0,5.4484,5.4484,5.4261,5.4356,116000.0
2005-09-16 14:20:00,17.07,17.11,17.07,17.09,72000.0,5.4356,5.4484,5.4356,5.442,72000.0
2005-09-16 14:30:00,17.09,17.1,17.07,17.07,110800.0,5.442,5.4452,5.4356,5.4356,110800.0
2005-09-16 14:40:00,17.07,17.08,17.05,17.07,72000.0,5.4356,5.4388,5.4293,5.4356,72000.0
2005-09-16 14:50:00,17.07,17.08,17.07,17.07,112400.0,5.4356,5.4388,5.4356,5.4356,112400.0
2005-09-16 15:00:00,17.07,17.1,17.07,17.1,102400.0,5.4356,5.4452,5.4356,5.4452,102400.0
2005-09-16 15:10:00,17.1,17.15,17.1,17.14,134800.0,5.4452,5.4611,5.4452,5.4579,134800.0
2005-09-16 15:20:00,17.14,17.15,17.13,17.15,144800.0,5.4579,5.4611,5.4547,5.4611,144800.0
2005-09-16 15:30:00,17.14,17.18,17.14,17.16,143600.0,5.4579,5.4707,5.4579,5.4643,143600.0
2005-09-16 15:40:00,17.17,17.21,17.16,17.19,122800.0,5.4675,5.4802,5.4643,5.4739,122800.0
2005-09-16 15:50:00,17.19,17.22,17.18,17.18,268800.0,5.4739,5.4834,5.4707,5.4707,268800.0
2005-09-19 09:30:00,17.23,17.33,17.21,17.31,617200.0,5.4866,5.5184,5.4802,5.5121,617200.0
2005-09-19 09:40:00,17.31,17.47,17.3,17.45,294800.0,5.5121,5.563,5.5089,5.5566,294800.0
2005-09-19 09:50:00,17.45,17.56,17.45,17.46,310400.0,5.5566,5.5917,5.5566,5.5598,310400.0
2005-09-19 10:00:00,17.46,17.55,17.4,17.47,209600.0,5.5598,5.5885,5.5407,5.563,209600.0
2005-09-19 10:10:00,17.48,17.5,17.43,17.43,138400.0,5.5662,5.5726,5.5503,5.5503,138400.0
2005-09-19 10:20:00,17.43,17.48,17.43,17.46,128000.0,5.5503,5.5662,5.5503,5.5598,128000.0
2005-09-19 10:30:00,17.46,17.5,17.45,17.5,127600.0,5.5598,5.5726,5.5566,5.5726,127600.0
2005-09-19 10:40:00,17.5,17.55,17.5,17.5,124800.0,5.5726,5.5885,5.5726,5.5726,124800.0
2005-09-19 10:50:00,17.5,17.53,17.5,17.52,118800.0,5.5726,5.5821,5.5726,5.5789,118800.0
2005-09-19 11:00:00,17.52,17.53,17.48,17.48,170000.0,5.5789,5.5821,5.5662,5.5662,170000.0
2005-09-19 11:10:00,17.48,17.5,17.47,17.49,92000.0,5.5662,5.5726,5.563,5.5694,92000.0
2005-09-19 11:20:00,17.49,17.49,17.38,17.45,297600.0,5.5694,5.5694,5.5344,5.5566,297600.0
2005-09-19 11:30:00,17.45,17.46,17.41,17.45,152400.0,5.5566,5.5598,5.5439,5.5566,152400.0
2005-09-19 11:40:00,17.44,17.47,17.44,17.47,171600.0,5.5535,5.563,5.5535,5.563,171600.0
2005-09-19 11:50:00,17.47,17.49,17.47,17.48,75200.0,5.563,5.5694,5.563,5.5662,75200.0
2005-09-19 12:00:00,17.47,17.48,17.46,17.47,74400.0,5.563,5.5662,5.5598,5.563,74400.0
2005-09-19 12:10:00,17.45,17.47,17.45,17.47,34800.0,5.5566,5.563,5.5566,5.563,34800.0
2005-09-19 12:20:00,17.47,17.47,17.43,17.45,112400.0,5.563,5.563,5.5503,5.5566,112400.0
2005-09-19 12:30:00,17.46,17.46,17.45,17.46,44800.0,5.5598,5.5598,5.5566,5.5598,44800.0
2005-09-19 12:40:00,17.46,17.5,17.46,17.5,73200.0,5.5598,5.5726,5.5598,5.5726,73200.0
2005-09-19 12:50:00,17.51,17.54,17.51,17.54,89200.0,5.5758,5.5853,5.5758,5.5853,89200.0
2005-09-19 13:00:00,17.54,17.54,17.49,17.49,82000.0,5.5853,5.5853,5.5694,5.5694,82000.0
2005-09-19 13:10:00,17.49,17.51,17.49,17.49,72400.0,5.5694,5.5758,5.5694,5.5694,72400.0
2005-09-19 13:20:00,17.49,17.5,17.45,17.47,89600.0,5.5694,5.5726,5.5566,5.563,89600.0
2005-09-19 13:30:00,17.47,17.5,17.47,17.49,89600.0,5.563,5.5726,5.563,5.5694,89600.0
2005-09-19 13:40:00,17.5,17.53,17.5,17.51,52800.0,5.5726,5.5821,5.5726,5.5758,52800.0
2005-09-19 13:50:00,17.5,17.5,17.46,17.48,64400.0,5.5726,5.5726,5.5598,5.5662,64400.0
2005-09-19 14:00:00,17.49,17.49,17.46,17.47,58000.0,5.5694,5.5694,5.5598,5.563,58000.0
2005-09-19 14:10:00,17.47,17.51,17.47,17.49,128800.0,5.563,5.5758,5.563,5.5694,128800.0
2005-09-19 14:20:00,17.49,17.51,17.49,17.51,93600.0,5.5694,5.5758,5.5694,5.5758,93600.0
2005-09-19 14:30:00,17.5,17.5,17.47,17.47,78400.0,5.5726,5.5726,5.563,5.563,78400.0
2005-09-19 14:40:00,17.47,17.48,17.47,17.47,41200.0,5.563,5.5662,5.563,5.563,41200.0
2005-09-19 14:50:00,17.47,17.5,17.45,17.5,193600.0,5.563,5.5726,5.5566,5.5726,193600.0
2005-09-19 15:00:00,17.52,17.52,17.46,17.5,131200.0,5.5789,5.5789,5.5598,5.5726,131200.0
2005-09-19 15:10:00,17.5,17.53,17.5,17.52,143200.0,5.5726,5.5821,5.5726,5.5789,143200.0
2005-09-19 15:20:00,17.52,17.54,17.52,17.54,123600.0,5.5789,5.5853,5.5789,5.5853,123600.0
2005-09-19 15:30:00,17.54,17.55,17.52,17.52,78000.0,5.5853,5.5885,5.5789,5.5789,78000.0
2005-09-19 15:40:00,17.52,17.53,17.46,17.48,230400.0,5.5789,5.5821,5.5598,5.5662,230400.0
2005-09-19 15:50:00,17.49,17.49,17.45,17.48,347600.0,5.5694,5.5694,5.5566,5.5662,347600.0
2005-09-20 09:30:00,17.51,17.61,17.5,17.54,519200.0,5.5758,5.6076,5.5726,5.5853,519200.0
2005-09-20 09:40:00,17.54,17.54,17.4,17.47,431200.0,5.5853,5.5853,5.5407,5.563,431200.0
2005-09-20 09:50:00,17.47,17.49,17.45,17.47,356000.0,5.563,5.5694,5.5566,5.563,356000.0
2005-09-20 10:00:00,17.47,17.5,17.47,17.5,132000.0,5.563,5.5726,5.563,5.5726,132000.0
2005-09-20 10:10:00,17.5,17.55,17.47,17.52,316800.0,5.5726,5.5885,5.563,5.5789,316800.0
2005-09-20 10:20:00,17.52,17.52,17.49,17.5,112800.0,5.5789,5.5789,5.5694,5.5726,112800.0
2005-09-20 10:30:00,17.49,17.5,17.49,17.5,181600.0,5.5694,5.5726,5.5694,5.5726,181600.0
2005-09-20 10:40:00,17.5,17.5,17.45,17.45,165200.0,5.5726,5.5726,5.5566,5.5566,165200.0
2005-09-20 10:50:00,17.45,17.45,17.41,17.42,240000.0,5.5566,5.5566,5.5439,5.5471,240000.0
2005-09-20 11:00:00,17.42,17.43,17.38,17.39,349600.0,5.5471,5.5503,5.5344,5.5375,349600.0
2005-09-20 11:10:00,17.39,17.43,17.39,17.4,166800.0,5.5375,5.5503,5.5375,5.5407,166800.0
2005-09-20 11:20:00,17.4,17.43,17.4,17.43,160000.0,5.5407,5.5503,5.5407,5.5503,160000.0
2005-09-20 11:30:00,17.43,17.43,17.39,17.4,142400.0,5.5503,5.5503,5.5375,5.5407,142400.0
2005-09-20 11:40:00,17.4,17.41,17.4,17.41,67200.0,5.5407,5.5439,5.5407,5.5439,67200.0
2005-09-20 11:50:00,17.41,17.42,17.39,17.39,160400.0,5.5439,5.5471,5.5375,5.5375,160400.0
2005-09-20 12:00:00,17.39,17.41,17.39,17.4,173200.0,5.5375,5.5439,5.5375,5.5407,173200.0
2005-09-20 12:10:00,17.4,17.42,17.39,17.41,111600.0,5.5407,5.5471,5.5375,5.5439,111600.0
2005-09-20 12:20:00,17.41,17.42,17.41,17.41,67200.0,5.5439,5.5471,5.5439,5.5439,67200.0
2005-09-20 12:30:00,17.41,17.42,17.4,17.42,91200.0,5.5439,5.5471,5.5407,5.5471,91200.0
2005-09-20 12:40:00,17.42,17.42,17.41,17.41,45600.0,5.5471,5.5471,5.5439,5.5439,45600.0
2005-09-20 12:50:00,17.41,17.41,17.4,17.41,35600.0,5.5439,5.5439,5.5407,5.5439,35600.0
2005-09-20 13:00:00,17.41,17.41,17.4,17.41,80400.0,5.5439,5.5439,5.5407,5.5439,80400.0
2005-09-20 13:10:00,17.41,17.41,17.4,17.41,98800.0,5.5439,5.5439,5.5407,5.5439,98800.0
2005-09-20 13:20:00,17.41,17.45,17.41,17.45,80400.0,5.5439,5.5566,5.5439,5.5566,80400.0
2005-09-20 13:30:00,17.45,17.47,17.43,17.46,137200.0,5.5566,5.563,5.5503,5.5598,137200.0
2005-09-20 13:40:00,17.45,17.47,17.45,17.45,68400.0,5.5566,5.563,5.5566,5.5566,68400.0
2005-09-20 13:50:00,17.45,17.5,17.44,17.5,114800.0,5.5566,5.5726,5.5535,5.5726,114800.0
2005-09-20 14:00:00,17.5,17.5,17.49,17.5,124800.0,5.5726,5.5726,5.5694,5.5726,124800.0
2005-09-20 14:10:00,17.5,17.51,17.47,17.48,82800.0,5.5726,5.5758,5.563,5.5662,82800.0
2005-09-20 14:20:00,17.49,17.5,17.47,17.49,97600.0,5.5694,5.5726,5.563,5.5694,97600.0
2005-09-20 14:30:00,17.49,17.54,17.49,17.53,326800.0,5.5694,5.5853,5.5694,5.5821,326800.0
2005-09-20 14:40:00,17.53,17.6,17.52,17.53,136800.0,5.5821,5.6044,5.5789,5.5821,136800.0
2005-09-20 14:50:00,17.53,17.53,17.42,17.43,82400.0,5.5821,5.5821,5.5471,5.5503,82400.0
2005-09-20 15:00:00,17.43,17.44,17.4,17.44,213200.0,5.5503,5.5535,5.5407,5.5535,213200.0
2005-09-20 15:10:00,17.43,17.45,17.4,17.42,137200.0,5.5503,5.5566,5.5407,5.5471,137200.0
2005-09-20 15:20:00,17.42,17.46,17.41,17.45,77600.0,5.5471,5.5598,5.5439,5.5566,77600.0
2005-09-20 15:30:00,17.45,17.45,17.42,17.43,306400.0,5.5566,5.5566,5.5471,5.5503,306400.0
2005-09-20 15:40:00,17.43,17.45,17.4,17.43,231200.0,5.5503,5.5566,5.5407,5.5503,231200.0
2005-09-20 15:50:00,17.43,17.48,17.42,17.48,196400.0,5.5503,5.5662,5.5471,5.5662,196400.0
2005-09-21 09:30:00,17.75,17.85,17.74,17.84,548000.0,5.6522,5.684,5.649,5.6808,548000.0
2005-09-21 09:40:00,17.85,17.91,17.79,17.88,534400.0,5.684,5.7031,5.6649,5.6936,534400.0
2005-09-21 09:50:00,17.88,17.94,17.86,17.9,303200.0,5.6936,5.7127,5.6872,5.6999,303200.0
2005-09-21 10:00:00,17.89,17.92,17.84,17.89,293600.0,5.6968,5.7063,5.6808,5.6968,293600.0
2005-09-21 10:10:00,17.9,17.9,17.85,17.89,291600.0,5.6999,5.6999,5.684,5.6968,291600.0
2005-09-21 10:20:00,17.89,18.04,17.89,18.02,386400.0,5.6968,5.7445,5.6968,5.7382,386400.0
2005-09-21 10:30:00,18.05,18.07,17.98,18.03,289200.0,5.7477,5.7541,5.7254,5.7413,289200.0
2005-09-21 10:40:00,18.03,18.18,18.02,18.15,334800.0,5.7413,5.7891,5.7382,5.7795,334800.0
2005-09-21 10:50:00,18.16,18.17,18.01,18.04,264800.0,5.7827,5.7859,5.735,5.7445,264800.0
2005-09-21 11:00:00,18.04,18.04,17.96,17.99,177200.0,5.7445,5.7445,5.719,5.7286,177200.0
2005-09-21 11:10:00,17.98,18.07,17.97,18.06,334800.0,5.7254,5.7541,5.7222,5.7509,334800.0
2005-09-21 11:20:00,18.06,18.12,18.05,18.09,274400.0,5.7509,5.77,5.7477,5.7604,274400.0
2005-09-21 11:30:00,18.09,18.1,18.05,18.1,171600.0,5.7604,5.7636,5.7477,5.7636,171600.0
2005-09-21 11:40:00,18.1,18.11,18.06,18.1,203200.0,5.7636,5.7668,5.7509,5.7636,203200.0
2005-09-21 11:50:00,18.1,18.13,18.1,18.11,199200.0,5.7636,5.7732,5.7636,5.7668,199200.0
2005-09-21 12:00:00,18.11,18.15,18.11,18.13,212000.0,5.7668,5.7795,5.7668,5.7732,212000.0
2005-09-21 12:10:00,18.14,18.14,18.08,18.09,202800.0,5.7764,5.7764,5.7573,5.7604,202800.0
2005-09-21 12:20:00,18.11,18.11,18.09,18.09,108400.0,5.7668,5.7668,5.7604,5.7604,108400.0
2005-09-21 12:30:00,18.09,18.11,18.08,18.09,167600.0,5.7604,5.7668,5.7573,5.7604,167600.0
2005-09-21 12:40:00,18.09,18.1,18.08,18.09,107200.0,5.7604,5.7636,5.7573,5.7604,107200.0
2005-09-21 12:50:00,18.09,18.1,18.07,18.08,211200.0,5.7604,5.7636,5.7541,5.7573,211200.0
2005-09-21 13:00:00,18.08,18.09,18.07,18.08,154800.0,5.7573,5.7604,5.7541,5.7573,154800.0
2005-09-21 13:10:00,18.08,18.09,18.06,18.08,116400.0,5.7573,5.7604,5.7509,5.7573,116400.0
2005-09-21 13:20:00,18.08,18.08,18.06,18.07,104400.0,5.7573,5.7573,5.7509,5.7541,104400.0
2005-09-21 13:30:00,18.07,18.14,18.07,18.09,175600.0,5.7541,5.7764,5.7541,5.7604,175600.0
2005-09-21 13:40:00,18.1,18.11,18.08,18.11,73200.0,5.7636,5.7668,5.7573,5.7668,73200.0
2005-09-21 13:50:00,18.11,18.14,18.1,18.14,84400.0,5.7668,5.7764,5.7636,5.7764,84400.0
2005-09-21 14:00:00,18.14,18.17,18.12,18.12,98800.0,5.7764,5.7859,5.77,5.77,98800.0
2005-09-21 14:10:00,18.11,18.15,18.11,18.15,130000.0,5.7668,5.7795,5.7668,5.7795,130000.0
2005-09-21 14:20:00,18.15,18.19,18.13,18.18,234800.0,5.7795,5.7923,5.7732,5.7891,234800.0
2005-09-21 14:30:00,18.18,18.22,18.18,18.19,128000.0,5.7891,5.8018,5.7891,5.7923,128000.0
2005-09-21 14:40:00,18.19,18.24,18.18,18.21,140800.0,5.7923,5.8082,5.7891,5.7987,140800.0
2005-09-21 14:50:00,18.22,18.28,18.22,18.23,215200.0,5.8018,5.8209,5.8018,5.805,215200.0
2005-09-21 15:00:00,18.22,18.27,18.21,18.21,151600.0,5.8018,5.8178,5.7987,5.7987,151600.0
2005-09-21 15:10:00,18.21,18.26,18.2,18.25,184800.0,5.7987,5.8146,5.7955,5.8114,184800.0
2005-09-21 15:20:00,18.26,18.29,18.23,18.27,245200.0,5.8146,5.8241,5.805,5.8178,245200.0
2005-09-21 15:30:00,18.27,18.34,18.27,18.32,274400.0,5.8178,5.8401,5.8178,5.8337,274400.0
2005-09-21 15:40:00,18.31,18.36,18.29,18.34,394000.0,5.8305,5.8464,5.8241,5.8401,394000.0
2005-09-21 15:50:00,18.34,18.34,18.28,18.32,262400.0,5.8401,5.8401,5.8209,5.8337,262400.0
2005-09-22 09:30:00,18.42,18.42,18.25,18.29,504800.0,5.8655,5.8655,5.8114,5.8241,504800.0
2005-09-22 09:40:00,18.29,18.31,18.21,18.27,377600.0,5.8241,5.8305,5.7987,5.8178,377600.0
2005-09-22 09:50:00,18.27,18.27,18.09,18.16,268000.0,5.8178,5.8178,5.7604,5.7827,268000.0
2005-09-22 10:00:00,18.16,18.21,18.16,18.17,224000.0,5.7827,5.7987,5.7827,5.7859,224000.0
2005-09-22 10:10:00,18.17,18.24,18.16,18.22,298800.0,5.7859,5.8082,5.7827,5.8018,298800.0
2005-09-22 10:20:00,18.22,18.22,18.17,18.17,122800.0,5.8018,5.8018,5.7859,5.7859,122800.0
2005-09-22 10:30:00,18.17,18.18,18.1,18.11,192000.0,5.7859,5.7891,5.7636,5.7668,192000.0
2005-09-22 10:40:00,18.11,18.11,18.03,18.08,399200.0,5.7668,5.7668,5.7413,5.7573,399200.0
2005-09-22 10:50:00,18.08,18.08,17.99,18.0,147200.0,5.7573,5.7573,5.7286,5.7318,147200.0
2005-09-22 11:00:00,18.01,18.03,17.99,17.99,196800.0,5.735,5.7413,5.7286,5.7286,196800.0
2005-09-22 11:10:00,17.99,18.01,17.95,18.01,328400.0,5.7286,5.735,5.7159,5.735,328400.0
2005-09-22 11:20:00,18.02,18.05,18.02,18.02,93600.0,5.7382,5.7477,5.7382,5.7382,93600.0
2005-09-22 11:30:00,18.01,18.04,18.0,18.0,100400.0,5.735,5.7445,5.7318,5.7318,100400.0
2005-09-22 11:40:00,18.0,18.01,17.9,17.96,254400.0,5.7318,5.735,5.6999,5.719,254400.0
2005-09-22 11:50:00,17.96,17.97,17.92,17.92,97600.0,5.719,5.7222,5.7063,5.7063,97600.0
2005-09-22 12:00:00,17.92,17.92,17.91,17.91,142800.0,5.7063,5.7063,5.7031,5.7031,142800.0
2005-09-22 12:10:00,17.91,17.91,17.84,17.86,245200.0,5.7031,5.7031,5.6808,5.6872,245200.0
2005-09-22 12:20:00,17.86,17.86,17.81,17.84,250000.0,5.6872,5.6872,5.6713,5.6808,250000.0
2005-09-22 12:30:00,17.84,17.88,17.84,17.88,91600.0,5.6808,5.6936,5.6808,5.6936,91600.0
2005-09-22 12:40:00,17.89,17.89,17.87,17.87,114800.0,5.6968,5.6968,5.6904,5.6904,114800.0
2005-09-22 12:50:00,17.88,17.88,17.75,17.75,265600.0,5.6936,5.6936,5.6522,5.6522,265600.0
2005-09-22 13:00:00,17.75,17.8,17.75,17.76,129600.0,5.6522,5.6681,5.6522,5.6554,129600.0
2005-09-22 13:10:00,17.76,17.77,17.64,17.73,244400.0,5.6554,5.6585,5.6171,5.6458,244400.0
2005-09-22 13:20:00,17.73,17.75,17.68,17.73,284400.0,5.6458,5.6522,5.6299,5.6458,284400.0
2005-09-22 13:30:00,17.72,17.74,17.72,17.74,148800.0,5.6426,5.649,5.6426,5.649,148800.0
2005-09-22 13:40:00,17.73,17.77,17.73,17.75,312400.0,5.6458,5.6585,5.6458,5.6522,312400.0
2005-09-22 13:50:00,17.75,17.76,17.7,17.7,239200.0,5.6522,5.6554,5.6363,5.6363,239200.0
2005-09-22 14:00:00,17.7,17.7,17.68,17.69,282000.0,5.6363,5.6363,5.6299,5.6331,282000.0
2005-09-22 14:10:00,17.69,17.75,17.69,17.73,200800.0,5.6331,5.6522,5.6331,5.6458,200800.0
2005-09-22 14:20:00,17.74,17.84,17.74,17.79,166800.0,5.649,5.6808,5.649,5.6649,166800.0
2005-09-22 14:30:00,17.78,17.82,17.76,17.76,190400.0,5.6617,5.6745,5.6554,5.6554,190400.0
2005-09-22 14:40:00,17.77,17.83,17.76,17.8,190400.0,5.6585,5.6777,5.6554,5.6681,190400.0
2005-09-22 14:50:00,17.8,17.8,17.76,17.79,264400.0,5.6681,5.6681,5.6554,5.6649,264400.0
2005-09-22 15:00:00,17.79,17.82,17.78,17.81,112400.0,5.6649,5.6745,5.6617,5.6713,112400.0
2005-09-22 15:10:00,17.82,17.84,17.8,17.83,264800.0,5.6745,5.6808,5.6681,5.6777,264800.0
2005-09-22 15:20:00,17.83,17.95,17.83,17.92,278000.0,5.6777,5.7159,5.6777,5.7063,278000.0
2005-09-22 15:30:00,17.92,17.93,17.86,17.89,280000.0,5.7063,5.7095,5.6872,5.6968,280000.0
2005-09-22 15:40:00,17.89,17.91,17.86,17.89,293600.0,5.6968,5.7031,5.6872,5.6968,293600.0
2005-09-22 15:50:00,17.88,17.89,17.86,17.86,240000.0,5.6936,5.6968,5.6872,5.6872,240000.0
2005-09-23 09:30:00,17.98,17.99,17.8,17.8,407600.0,5.7254,5.7286,5.6681,5.6681,407600.0
2005-09-23 09:40:00,17.8,17.82,17.71,17.75,352000.0,5.6681,5.6745,5.6394,5.6522,352000.0
2005-09-23 09:50:00,17.74,17.77,17.72,17.72,180800.0,5.649,5.6585,5.6426,5.6426,180800.0
2005-09-23 10:00:00,17.71,17.75,17.7,17.74,144800.0,5.6394,5.6522,5.6363,5.649,144800.0
2005-09-23 10:10:00,17.74,17.79,17.72,17.76,180000.0,5.649,5.6649,5.6426,5.6554,180000.0
2005-09-23 10:20:00,17.76,17.78,17.71,17.77,206000.0,5.6554,5.6617,5.6394,5.6585,206000.0
2005-09-23 10:30:00,17.78,17.78,17.73,17.73,162000.0,5.6617,5.6617,5.6458,5.6458,162000.0
2005-09-23 10:40:00,17.73,17.75,17.72,17.75,109600.0,5.6458,5.6522,5.6426,5.6522,109600.0
2005-09-23 10:50:00,17.75,17.75,17.72,17.73,186400.0,5.6522,5.6522,5.6426,5.6458,186400.0
2005-09-23 11:00:00,17.73,17.77,17.72,17.75,210000.0,5.6458,5.6585,5.6426,5.6522,210000.0
2005-09-23 11:10:00,17.75,17.82,17.74,17.82,180400.0,5.6522,5.6745,5.649,5.6745,180400.0
2005-09-23 11:20:00,17.82,17.82,17.78,17.81,108000.0,5.6745,5.6745,5.6617,5.6713,108000.0
2005-09-23 11:30:00,17.8,17.81,17.76,17.77,66000.0,5.6681,5.6713,5.6554,5.6585,66000.0
2005-09-23 11:40:00,17.76,17.78,17.75,17.76,92000.0,5.6554,5.6617,5.6522,5.6554,92000.0
2005-09-23 11:50:00,17.76,17.76,17.74,17.75,212400.0,5.6554,5.6554,5.649,5.6522,212400.0
2005-09-23 12:00:00,17.75,17.75,17.74,17.74,30800.0,5.6522,5.6522,5.649,5.649,30800.0
2005-09-23 12:10:00,17.74,17.76,17.73,17.74,45200.0,5.649,5.6554,5.6458,5.649,45200.0
2005-09-23 12:20:00,17.74,17.74,17.71,17.72,78400.0,5.649,5.649,5.6394,5.6426,78400.0
2005-09-23 12:30:00,17.72,17.72,17.71,17.72,99200.0,5.6426,5.6426,5.6394,5.6426,99200.0
2005-09-23 12:40:00,17.72,17.72,17.69,17.7,72000.0,5.6426,5.6426,5.6331,5.6363,72000.0
2005-09-23 12:50:00,17.7,17.72,17.69,17.7,136400.0,5.6363,5.6426,5.6331,5.6363,136400.0
2005-09-23 13:00:00,17.69,17.71,17.69,17.71,131600.0,5.6331,5.6394,5.6331,5.6394,131600.0
2005-09-23 13:10:00,17.71,17.75,17.71,17.73,64400.0,5.6394,5.6522,5.6394,5.6458,64400.0
2005-09-23 13:20:00,17.73,17.75,17.73,17.74,36400.0,5.6458,5.6522,5.6458,5.649,36400.0
2005-09-23 13:30:00,17.74,17.75,17.73,17.73,95600.0,5.649,5.6522,5.6458,5.6458,95600.0
2005-09-23 13:40:00,17.73,17.74,17.7,17.7,110400.0,5.6458,5.649,5.6363,5.6363,110400.0
2005-09-23 13:50:00,17.69,17.74,17.69,17.72,74400.0,5.6331,5.649,5.6331,5.6426,74400.0
2005-09-23 14:00:00,17.72,17.72,17.69,17.7,150400.0,5.6426,5.6426,5.6331,5.6363,150400.0
2005-09-23 14:10:00,17.69,17.72,17.69,17.71,284400.0,5.6331,5.6426,5.6331,5.6394,284400.0
2005-09-23 14:20:00,17.7,17.72,17.69,17.7,140800.0,5.6363,5.6426,5.6331,5.6363,140800.0
2005-09-23 14:30:00,17.7,17.72,17.67,17.71,168800.0,5.6363,5.6426,5.6267,5.6394,168800.0
2005-09-23 14:40:00,17.71,17.73,17.7,17.7,148000.0,5.6394,5.6458,5.6363,5.6363,148000.0
2005-09-23 14:50:00,17.7,17.72,17.7,17.72,130800.0,5.6363,5.6426,5.6363,5.6426,130800.0
2005-09-23 15:00:00,17.72,17.73,17.7,17.71,152800.0,5.6426,5.6458,5.6363,5.6394,152800.0
2005-09-23 15:10:00,17.71,17.74,17.7,17.72,132400.0,5.6394,5.649,5.6363,5.6426,132400.0
2005-09-23 15:20:00,17.71,17.73,17.69,17.7,180800.0,5.6394,5.6458,5.6331,5.6363,180800.0
2005-09-23 15:30:00,17.7,17.7,17.68,17.68,444400.0,5.6363,5.6363,5.6299,5.6299,444400.0
2005-09-23 15:40:00,17.68,17.73,17.68,17.7,293200.0,5.6299,5.6458,5.6299,5.6363,293200.0
2005-09-23 15:50:00,17.7,17.73,17.69,17.71,281200.0,5.6363,5.6458,5.6331,5.6394,281200.0
2005-09-26 09:30:00,17.3,17.35,17.22,17.28,592400.0,5.5089,5.5248,5.4834,5.5025,592400.0
2005-09-26 09:40:00,17.28,17.29,17.09,17.18,1182800.0,5.5025,5.5057,5.442,5.4707,1182800.0
2005-09-26 09:50:00,17.18,17.2,17.13,17.16,722800.0,5.4707,5.477,5.4547,5.4643,722800.0
2005-09-26 10:00:00,17.15,17.17,17.11,17.14,427600.0,5.4611,5.4675,5.4484,5.4579,427600.0
2005-09-26 10:10:00,17.14,17.23,17.11,17.18,299200.0,5.4579,5.4866,5.4484,5.4707,299200.0
2005-09-26 10:20:00,17.18,17.26,17.18,17.25,458800.0,5.4707,5.4961,5.4707,5.493,458800.0
2005-09-26 10:30:00,17.28,17.3,17.24,17.28,231600.0,5.5025,5.5089,5.4898,5.5025,231600.0
2005-09-26 10:40:00,17.27,17.33,17.25,17.32,322800.0,5.4993,5.5184,5.493,5.5152,322800.0
2005-09-26 10:50:00,17.32,17.43,17.32,17.39,370800.0,5.5152,5.5503,5.5152,5.5375,370800.0
2005-09-26 11:00:00,17.38,17.4,17.35,17.38,227600.0,5.5344,5.5407,5.5248,5.5344,227600.0
2005-09-26 11:10:00,17.38,17.41,17.38,17.39,245600.0,5.5344,5.5439,5.5344,5.5375,245600.0
2005-09-26 11:20:00,17.4,17.48,17.4,17.47,428800.0,5.5407,5.5662,5.5407,5.563,428800.0
2005-09-26 11:30:00,17.47,17.47,17.43,17.45,276000.0,5.563,5.563,5.5503,5.5566,276000.0
2005-09-26 11:40:00,17.45,17.45,17.43,17.45,111200.0,5.5566,5.5566,5.5503,5.5566,111200.0
2005-09-26 11:50:00,17.44,17.51,17.44,17.5,319600.0,5.5535,5.5758,5.5535,5.5726,319600.0
2005-09-26 12:00:00,17.5,17.58,17.5,17.55,191600.0,5.5726,5.598,5.5726,5.5885,191600.0
2005-09-26 12:10:00,17.55,17.61,17.54,17.57,286800.0,5.5885,5.6076,5.5853,5.5949,286800.0
2005-09-26 12:20:00,17.58,17.67,17.57,17.66,186400.0,5.598,5.6267,5.5949,5.6235,186400.0
2005-09-26 12:30:00,17.66,17.67,17.62,17.66,210400.0,5.6235,5.6267,5.6108,5.6235,210400.0
2005-09-26 12:40:00,17.66,17.71,17.65,17.71,140400.0,5.6235,5.6394,5.6203,5.6394,140400.0
2005-09-26 12:50:00,17.71,17.71,17.65,17.66,122400.0,5.6394,5.6394,5.6203,5.6235,122400.0
2005-09-26 13:00:00,17.66,17.72,17.66,17.72,166800.0,5.6235,5.6426,5.6235,5.6426,166800.0
2005-09-26 13:10:00,17.72,17.79,17.72,17.73,292400.0,5.6426,5.6649,5.6426,5.6458,292400.0
2005-09-26 13:20:00,17.74,17.77,17.71,17.75,169200.0,5.649,5.6585,5.6394,5.6522,169200.0
2005-09-26 13:30:00,17.75,17.75,17.71,17.73,76800.0,5.6522,5.6522,5.6394,5.6458,76800.0
2005-09-26 13:40:00,17.73,17.73,17.6,17.61,133600.0,5.6458,5.6458,5.6044,5.6076,133600.0
2005-09-26 13:50:00,17.61,17.64,17.57,17.64,127200.0,5.6076,5.6171,5.5949,5.6171,127200.0
2005-09-26 14:00:00,17.63,17.65,17.61,17.64,130400.0,5.614,5.6203,5.6076,5.6171,130400.0
2005-09-26 14:10:00,17.64,17.64,17.57,17.59,89200.0,5.6171,5.6171,5.5949,5.6012,89200.0
2005-09-26 14:20:00,17.59,17.62,17.56,17.62,159600.0,5.6012,5.6108,5.5917,5.6108,159600.0
2005-09-26 14:30:00,17.62,17.72,17.62,17.71,154400.0,5.6108,5.6426,5.6108,5.6394,154400.0
2005-09-26 14:40:00,17.68,17.72,17.63,17.66,76400.0,5.6299,5.6426,5.614,5.6235,76400.0
2005-09-26 14:50:00,17.66,17.7,17.66,17.66,72000.0,5.6235,5.6363,5.6235,5.6235,72000.0
2005-09-26 15:00:00,17.66,17.66,17.61,17.63,78800.0,5.6235,5.6235,5.6076,5.614,78800.0
2005-09-26 15:10:00,17.63,17.64,17.62,17.62,118400.0,5.614,5.6171,5.6108,5.6108,118400.0
2005-09-26 15:20:00,17.63,17.63,17.59,17.62,85600.0,5.614,5.614,5.6012,5.6108,85600.0
2005-09-26 15:30:00,17.62,17.71,17.62,17.71,257200.0,5.6108,5.6394,5.6108,5.6394,257200.0
2005-09-26 15:40:00,17.71,17.71,17.65,17.66,120400.0,5.6394,5.6394,5.6203,5.6235,120400.0
2005-09-26 15:50:00,17.67,17.71,17.66,17.7,177600.0,5.6267,5.6394,5.6235,5.6363,177600.0
2005-09-27 09:30:00,17.6,17.64,17.59,17.6,357600.0,5.6044,5.6171,5.6012,5.6044,357600.0
2005-09-27 09:40:00,17.6,17.63,17.59,17.61,290400.0,5.6044,5.614,5.6012,5.6076,290400.0
2005-09-27 09:50:00,17.61,17.64,17.59,17.64,69200.0,5.6076,5.6171,5.6012,5.6171,69200.0
2005-09-27 10:00:00,17.65,17.67,17.6,17.64,142000.0,5.6203,5.6267,5.6044,5.6171,142000.0
2005-09-27 10:10:00,17.61,17.64,17.59,17.61,157600.0,5.6076,5.6171,5.6012,5.6076,157600.0
2005-09-27 10:20:00,17.6,17.68,17.6,17.68,162000.0,5.6044,5.6299,5.6044,5.6299,162000.0
2005-09-27 10:30:00,17.68,17.71,17.65,17.69,128800.0,5.6299,5.6394,5.6203,5.6331,128800.0
2005-09-27 10:40:00,17.69,17.69,17.6,17.61,143600.0,5.6331,5.6331,5.6044,5.6076,143600.0
2005-09-27 10:50:00,17.61,17.63,17.61,17.61,56800.0,5.6076,5.614,5.6076,5.6076,56800.0
2005-09-27 11:00:00,17.62,17.62,17.59,17.59,88400.0,5.6108,5.6108,5.6012,5.6012,88400.0
2005-09-27 11:10:00,17.59,17.6,17.57,17.6,119600.0,5.6012,5.6044,5.5949,5.6044,119600.0
2005-09-27 11:20:00,17.6,17.61,17.56,17.57,99200.0,5.6044,5.6076,5.5917,5.5949,99200.0
2005-09-27 11:30:00,17.57,17.57,17.52,17.52,238800.0,5.5949,5.5949,5.5789,5.5789,238800.0
2005-09-27 11:40:00,17.53,17.53,17.46,17.49,242400.0,5.5821,5.5821,5.5598,5.5694,242400.0
2005-09-27 11:50:00,17.49,17.53,17.49,17.53,108400.0,5.5694,5.5821,5.5694,5.5821,108400.0
2005-09-27 12:00:00,17.54,17.57,17.52,17.53,83600.0,5.5853,5.5949,5.5789,5.5821,83600.0
2005-09-27 12:10:00,17.53,17.53,17.51,17.53,88400.0,5.5821,5.5821,5.5758,5.5821,88400.0
2005-09-27 12:20:00,17.53,17.54,17.53,17.54,54000.0,5.5821,5.5853,5.5821,5.5853,54000.0
2005-09-27 12:30:00,17.55,17.58,17.55,17.58,62000.0,5.5885,5.598,5.5885,5.598,62000.0
2005-09-27 12:40:00,17.58,17.58,17.55,17.55,89600.0,5.598,5.598,5.5885,5.5885,89600.0
2005-09-27 12:50:00,17.56,17.59,17.56,17.59,55600.0,5.5917,5.6012,5.5917,5.6012,55600.0
2005-09-27 13:00:00,17.58,17.6,17.58,17.6,52800.0,5.598,5.6044,5.598,5.6044,52800.0
2005-09-27 13:10:00,17.6,17.62,17.6,17.61,75200.0,5.6044,5.6108,5.6044,5.6076,75200.0
2005-09-27 13:20:00,17.61,17.62,17.59,17.61,115200.0,5.6076,5.6108,5.6012,5.6076,115200.0
2005-09-27 13:30:00,17.61,17.66,17.61,17.64,167200.0,5.6076,5.6235,5.6076,5.6171,167200.0
2005-09-27 13:40:00,17.64,17.66,17.64,17.66,48000.0,5.6171,5.6235,5.6171,5.6235,48000.0
2005-09-27 13:50:00,17.66,17.69,17.66,17.69,102000.0,5.6235,5.6331,5.6235,5.6331,102000.0
2005-09-27 14:00:00,17.69,17.73,17.67,17.68,78800.0,5.6331,5.6458,5.6267,5.6299,78800.0
2005-09-27 14:10:00,17.68,17.7,17.68,17.69,34400.0,5.6299,5.6363,5.6299,5.6331,34400.0
2005-09-27 14:20:00,17.68,17.68,17.61,17.63,121600.0,5.6299,5.6299,5.6076,5.614,121600.0
2005-09-27 14:30:00,17.63,17.65,17.62,17.64,79200.0,5.614,5.6203,5.6108,5.6171,79200.0
2005-09-27 14:40:00,17.64,17.66,17.63,17.65,64800.0,5.6171,5.6235,5.614,5.6203,64800.0
2005-09-27 14:50:00,17.65,17.73,17.64,17.73,86800.0,5.6203,5.6458,5.6171,5.6458,86800.0
2005-09-27 15:00:00,17.73,17.75,17.66,17.68,182400.0,5.6458,5.6522,5.6235,5.6299,182400.0
2005-09-27 15:10:00,17.68,17.73,17.68,17.72,142800.0,5.6299,5.6458,5.6299,5.6426,142800.0
2005-09-27 15:20:00,17.72,17.75,17.71,17.75,105600.0,5.6426,5.6522,5.6394,5.6522,105600.0
2005-09-27 15:30:00,17.74,17.84,17.74,17.83,199200.0,5.649,5.6808,5.649,5.6777,199200.0
2005-09-27 15:40:00,17.84,17.85,17.82,17.82,173200.0,5.6808,5.684,5.6745,5.6745,173200.0
2005-09-27 15:50:00,17.82,17.82,17.78,17.82,221600.0,5.6745,5.6745,5.6617,5.6745,221600.0
2005-09-28 09:30:00,18.1,18.25,18.1,18.25,356800.0,5.7636,5.8114,5.7636,5.8114,356800.0
2005-09-28 09:40:00,18.26,18.32,18.25,18.31,601200.0,5.8146,5.8337,5.8114,5.8305,601200.0
2005-09-28 09:50:00,18.31,18.31,18.28,18.29,178800.0,5.8305,5.8305,5.8209,5.8241,178800.0
2005-09-28 10:00:00,18.28,18.29,18.21,18.23,240800.0,5.8209,5.8241,5.7987,5.805,240800.0
2005-09-28 10:10:00,18.23,18.24,18.21,18.23,112000.0,5.805,5.8082,5.7987,5.805,112000.0
2005-09-28 10:20:00,18.23,18.24,18.18,18.21,230400.0,5.805,5.8082,5.7891,5.7987,230400.0
2005-09-28 10:30:00,18.2,18.21,18.16,18.16,300400.0,5.7955,5.7987,5.7827,5.7827,300400.0
2005-09-28 10:40:00,18.16,18.16,18.08,18.11,370800.0,5.7827,5.7827,5.7573,5.7668,370800.0
2005-09-28 10:50:00,18.11,18.11,18.04,18.06,172400.0,5.7668,5.7668,5.7445,5.7509,172400.0
2005-09-28 11:00:00,18.06,18.09,18.04,18.09,176800.0,5.7509,5.7604,5.7445,5.7604,176800.0
2005-09-28 11:10:00,18.08,18.14,18.08,18.14,72800.0,5.7573,5.7764,5.7573,5.7764,72800.0
2005-09-28 11:20:00,18.14,18.14,18.07,18.1,181600.0,5.7764,5.7764,5.7541,5.7636,181600.0
2005-09-28 11:30:00,18.1,18.15,18.08,18.15,93200.0,5.7636,5.7795,5.7573,5.7795,93200.0
2005-09-28 11:40:00,18.15,18.25,18.15,18.21,200800.0,5.7795,5.8114,5.7795,5.7987,200800.0
2005-09-28 11:50:00,18.22,18.28,18.21,18.28,317200.0,5.8018,5.8209,5.7987,5.8209,317200.0
2005-09-28 12:00:00,18.3,18.34,18.26,18.32,251200.0,5.8273,5.8401,5.8146,5.8337,251200.0
2005-09-28 12:10:00,18.34,18.38,18.29,18.32,304800.0,5.8401,5.8528,5.8241,5.8337,304800.0
2005-09-28 12:20:00,18.3,18.35,18.26,18.35,125600.0,5.8273,5.8432,5.8146,5.8432,125600.0
2005-09-28 12:30:00,18.36,18.44,18.35,18.42,299200.0,5.8464,5.8719,5.8432,5.8655,299200.0
2005-09-28 12:40:00,18.42,18.43,18.39,18.41,112800.0,5.8655,5.8687,5.856,5.8623,112800.0
2005-09-28 12:50:00,18.4,18.41,18.4,18.4,71600.0,5.8592,5.8623,5.8592,5.8592,71600.0
2005-09-28 13:00:00,18.4,18.41,18.36,18.37,58400.0,5.8592,5.8623,5.8464,5.8496,58400.0
2005-09-28 13:10:00,18.36,18.37,18.31,18.37,119600.0,5.8464,5.8496,5.8305,5.8496,119600.0
2005-09-28 13:20:00,18.36,18.41,18.36,18.41,62000.0,5.8464,5.8623,5.8464,5.8623,62000.0
2005-09-28 13:30:00,18.41,18.42,18.38,18.39,101200.0,5.8623,5.8655,5.8528,5.856,101200.0
2005-09-28 13:40:00,18.39,18.39,18.25,18.26,356800.0,5.856,5.856,5.8114,5.8146,356800.0
2005-09-28 13:50:00,18.25,18.31,18.24,18.3,164800.0,5.8114,5.8305,5.8082,5.8273,164800.0
2005-09-28 14:00:00,18.3,18.34,18.28,18.34,81200.0,5.8273,5.8401,5.8209,5.8401,81200.0
2005-09-28 14:10:00,18.35,18.37,18.32,18.32,104800.0,5.8432,5.8496,5.8337,5.8337,104800.0
2005-09-28 14:20:00,18.32,18.32,18.29,18.31,123600.0,5.8337,5.8337,5.8241,5.8305,123600.0
2005-09-28 14:30:00,18.31,18.34,18.31,18.31,78800.0,5.8305,5.8401,5.8305,5.8305,78800.0
2005-09-28 14:40:00,18.3,18.33,18.29,18.29,84400.0,5.8273,5.8369,5.8241,5.8241,84400.0
2005-09-28 14:50:00,18.29,18.34,18.29,18.32,84000.0,5.8241,5.8401,5.8241,5.8337,84000.0
2005-09-28 15:00:00,18.32,18.35,18.28,18.32,114800.0,5.8337,5.8432,5.8209,5.8337,114800.0
2005-09-28 15:10:00,18.31,18.33,18.31,18.32,85600.0,5.8305,5.8369,5.8305,5.8337,85600.0
2005-09-28 15:20:00,18.32,18.35,18.31,18.35,511200.0,5.8337,5.8432,5.8305,5.8432,511200.0
2005-09-28 15:30:00,18.35,18.36,18.34,18.35,199600.0,5.8432,5.8464,5.8401,5.8432,199600.0
2005-09-28 15:40:00,18.35,18.35,18.3,18.34,182800.0,5.8432,5.8432,5.8273,5.8401,182800.0
2005-09-28 15:50:00,18.34,18.36,18.3,18.34,270000.0,5.8401,5.8464,5.8273,5.8401,270000.0
2005-09-29 09:30:00,18.49,18.55,18.42,18.44,554000.0,5.8878,5.9069,5.8655,5.8719,554000.0
2005-09-29 09:40:00,18.44,18.44,18.29,18.29,432400.0,5.8719,5.8719,5.8241,5.8241,432400.0
2005-09-29 09:50:00,18.29,18.29,18.25,18.27,612400.0,5.8241,5.8241,5.8114,5.8178,612400.0
2005-09-29 10:00:00,18.27,18.31,18.26,18.28,503600.0,5.8178,5.8305,5.8146,5.8209,503600.0
2005-09-29 10:10:00,18.28,18.3,18.26,18.3,322400.0,5.8209,5.8273,5.8146,5.8273,322400.0
2005-09-29 10:20:00,18.29,18.29,18.26,18.26,156800.0,5.8241,5.8241,5.8146,5.8146,156800.0
2005-09-29 10:30:00,18.25,18.25,18.21,18.23,274800.0,5.8114,5.8114,5.7987,5.805,274800.0
2005-09-29 10:40:00,18.21,18.22,18.11,18.17,387200.0,5.7987,5.8018,5.7668,5.7859,387200.0
2005-09-29 10:50:00,18.17,18.17,18.12,18.17,140000.0,5.7859,5.7859,5.77,5.7859,140000.0
2005-09-29 11:00:00,18.18,18.18,18.15,18.15,98800.0,5.7891,5.7891,5.7795,5.7795,98800.0
2005-09-29 11:10:00,18.16,18.17,18.12,18.14,133200.0,5.7827,5.7859,5.77,5.7764,133200.0
2005-09-29 11:20:00,18.14,18.19,18.13,18.16,57200.0,5.7764,5.7923,5.7732,5.7827,57200.0
2005-09-29 11:30:00,18.17,18.18,18.16,18.17,37200.0,5.7859,5.7891,5.7827,5.7859,37200.0
2005-09-29 11:40:00,18.18,18.19,18.17,18.18,66800.0,5.7891,5.7923,5.7859,5.7891,66800.0
2005-09-29 11:50:00,18.18,18.18,18.09,18.14,419600.0,5.7891,5.7891,5.7604,5.7764,419600.0
2005-09-29 12:00:00,18.16,18.17,18.15,18.16,95600.0,5.7827,5.7859,5.7795,5.7827,95600.0
2005-09-29 12:10:00,18.16,18.16,18.13,18.14,208000.0,5.7827,5.7827,5.7732,5.7764,208000.0
2005-09-29 12:20:00,18.15,18.17,18.14,18.15,170000.0,5.7795,5.7859,5.7764,5.7795,170000.0
2005-09-29 12:30:00,18.14,18.15,18.14,18.14,71200.0,5.7764,5.7795,5.7764,5.7764,71200.0
2005-09-29 12:40:00,18.14,18.14,18.13,18.13,102400.0,5.7764,5.7764,5.7732,5.7732,102400.0
2005-09-29 12:50:00,18.13,18.13,18.11,18.13,177200.0,5.7732,5.7732,5.7668,5.7732,177200.0
2005-09-29 13:00:00,18.13,18.13,18.11,18.11,98400.0,5.7732,5.7732,5.7668,5.7668,98400.0
2005-09-29 13:10:00,18.11,18.15,18.06,18.14,338400.0,5.7668,5.7795,5.7509,5.7764,338400.0
2005-09-29 13:20:00,18.14,18.17,18.13,18.15,96400.0,5.7764,5.7859,5.7732,5.7795,96400.0
2005-09-29 13:30:00,18.16,18.17,18.15,18.15,1445600.0,5.7827,5.7859,5.7795,5.7795,1445600.0
2005-09-29 13:40:00,18.15,18.15,18.13,18.13,242800.0,5.7795,5.7795,5.7732,5.7732,242800.0
2005-09-29 13:50:00,18.14,18.15,18.13,18.14,168000.0,5.7764,5.7795,5.7732,5.7764,168000.0
2005-09-29 14:00:00,18.14,18.16,18.09,18.15,486800.0,5.7764,5.7827,5.7604,5.7795,486800.0
2005-09-29 14:10:00,18.14,18.15,18.13,18.13,212400.0,5.7764,5.7795,5.7732,5.7732,212400.0
2005-09-29 14:20:00,18.13,18.15,18.11,18.11,253600.0,5.7732,5.7795,5.7668,5.7668,253600.0
2005-09-29 14:30:00,18.11,18.14,18.09,18.13,252000.0,5.7668,5.7764,5.7604,5.7732,252000.0
2005-09-29 14:40:00,18.13,18.15,18.13,18.14,342800.0,5.7732,5.7795,5.7732,5.7764,342800.0
2005-09-29 14:50:00,18.14,18.15,18.13,18.13,127600.0,5.7764,5.7795,5.7732,5.7732,127600.0
2005-09-29 15:00:00,18.13,18.16,18.11,18.13,338400.0,5.7732,5.7827,5.7668,5.7732,338400.0
2005-09-29 15:10:00,18.13,18.13,18.1,18.1,270400.0,5.7732,5.7732,5.7636,5.7636,270400.0
2005-09-29 15:20:00,18.1,18.11,18.06,18.06,344000.0,5.7636,5.7668,5.7509,5.7509,344000.0
2005-09-29 15:30:00,18.06,18.11,18.03,18.11,277200.0,5.7509,5.7668,5.7413,5.7668,277200.0
2005-09-29 15:40:00,18.11,18.14,18.11,18.12,205600.0,5.7668,5.7764,5.7668,5.77,205600.0
2005-09-29 15:50:00,18.12,18.13,18.11,18.13,178400.0,5.77,5.7732,5.7668,5.7732,178400.0
2005-09-30 09:30:00,18.09,18.09,18.0,18.07,216400.0,5.7604,5.7604,5.7318,5.7541,216400.0
2005-09-30 09:40:00,18.07,18.11,18.05,18.05,188400.0,5.7541,5.7668,5.7477,5.7477,188400.0
2005-09-30 09:50:00,18.04,18.04,17.91,17.97,365200.0,5.7445,5.7445,5.7031,5.7222,365200.0
2005-09-30 10:00:00,17.96,17.97,17.83,17.84,358800.0,5.719,5.7222,5.6777,5.6808,358800.0
2005-09-30 10:10:00,17.84,17.86,17.81,17.83,419600.0,5.6808,5.6872,5.6713,5.6777,419600.0
2005-09-30 10:20:00,17.82,17.88,17.82,17.85,241600.0,5.6745,5.6936,5.6745,5.684,241600.0
2005-09-30 10:30:00,17.85,17.87,17.84,17.85,309600.0,5.684,5.6904,5.6808,5.684,309600.0
2005-09-30 10:40:00,17.86,17.92,17.85,17.9,335600.0,5.6872,5.7063,5.684,5.6999,335600.0
2005-09-30 10:50:00,17.91,17.91,17.89,17.9,144400.0,5.7031,5.7031,5.6968,5.6999,144400.0
2005-09-30 11:00:00,17.9,17.9,17.88,17.89,248000.0,5.6999,5.6999,5.6936,5.6968,248000.0
2005-09-30 11:10:00,17.89,17.9,17.88,17.89,144000.0,5.6968,5.6999,5.6936,5.6968,144000.0
2005-09-30 11:20:00,17.89,17.9,17.88,17.9,166400.0,5.6968,5.6999,5.6936,5.6999,166400.0
2005-09-30 11:30:00,17.9,17.9,17.88,17.9,218400.0,5.6999,5.6999,5.6936,5.6999,218400.0
2005-09-30 11:40:00,17.9,17.9,17.88,17.88,47600.0,5.6999,5.6999,5.6936,5.6936,47600.0
2005-09-30 11:50:00,17.88,17.89,17.86,17.86,96800.0,5.6936,5.6968,5.6872,5.6872,96800.0
2005-09-30 12:00:00,17.86,17.9,17.85,17.89,112400.0,5.6872,5.6999,5.684,5.6968,112400.0
2005-09-30 12:10:00,17.89,17.89,17.86,17.88,171200.0,5.6968,5.6968,5.6872,5.6936,171200.0
2005-09-30 12:20:00,17.88,17.88,17.85,17.87,142000.0,5.6936,5.6936,5.684,5.6904,142000.0
2005-09-30 12:30:00,17.87,17.88,17.87,17.87,106800.0,5.6904,5.6936,5.6904,5.6904,106800.0
2005-09-30 12:40:00,17.87,17.88,17.86,17.86,75600.0,5.6904,5.6936,5.6872,5.6872,75600.0
2005-09-30 12:50:00,17.87,17.88,17.87,17.87,44800.0,5.6904,5.6936,5.6904,5.6904,44800.0
2005-09-30 13:00:00,17.87,17.88,17.85,17.88,315200.0,5.6904,5.6936,5.684,5.6936,315200.0
2005-09-30 13:10:00,17.87,17.88,17.86,17.87,120000.0,5.6904,5.6936,5.6872,5.6904,120000.0
2005-09-30 13:20:00,17.87,17.88,17.86,17.86,176000.0,5.6904,5.6936,5.6872,5.6872,176000.0
2005-09-30 13:30:00,17.86,17.88,17.86,17.87,209600.0,5.6872,5.6936,5.6872,5.6904,209600.0
2005-09-30 13:40:00,17.86,17.86,17.84,17.84,316400.0,5.6872,5.6872,5.6808,5.6808,316400.0
2005-09-30 13:50:00,17.84,17.85,17.75,17.78,318800.0,5.6808,5.684,5.6522,5.6617,318800.0
2005-09-30 14:00:00,17.77,17.8,17.75,17.8,234400.0,5.6585,5.6681,5.6522,5.6681,234400.0
2005-09-30 14:10:00,17.8,17.82,17.76,17.82,217200.0,5.6681,5.6745,5.6554,5.6745,217200.0
2005-09-30 14:20:00,17.82,17.85,17.79,17.85,210000.0,5.6745,5.684,5.6649,5.684,210000.0
2005-09-30 14:30:00,17.86,17.87,17.85,17.87,319600.0,5.6872,5.6904,5.684,5.6904,319600.0
2005-09-30 14:40:00,17.87,17.9,17.86,17.89,193200.0,5.6904,5.6999,5.6872,5.6968,193200.0
2005-09-30 14:50:00,17.9,17.9,17.86,17.87,286800.0,5.6999,5.6999,5.6872,5.6904,286800.0
2005-09-30 15:00:00,17.86,17.88,17.86,17.88,145600.0,5.6872,5.6936,5.6872,5.6936,145600.0
2005-09-30 15:10:00,17.88,17.88,17.86,17.87,297200.0,5.6936,5.6936,5.6872,5.6904,297200.0
2005-09-30 15:20:00,17.88,17.91,17.87,17.87,252400.0,5.6936,5.7031,5.6904,5.6904,252400.0
2005-09-30 15:30:00,17.87,17.9,17.87,17.87,264000.0,5.6904,5.6999,5.6904,5.6904,264000.0
2005-09-30 15:40:00,17.87,17.9,17.87,17.89,244800.0,5.6904,5.6999,5.6904,5.6968,244800.0
2005-09-30 15:50:00,17.89,17.9,17.87,17.87,454400.0,5.6968,5.6999,5.6904,5.6904,454400.0
2005-10-03 09:30:00,17.94,18.16,17.92,18.14,293600.0,5.7127,5.7827,5.7063,5.7764,293600.0
2005-10-03 09:40:00,18.14,18.18,18.12,18.16,372000.0,5.7764,5.7891,5.77,5.7827,372000.0
2005-10-03 09:50:00,18.16,18.17,18.04,18.04,291600.0,5.7827,5.7859,5.7445,5.7445,291600.0
2005-10-03 10:00:00,18.04,18.05,18.01,18.03,258800.0,5.7445,5.7477,5.735,5.7413,258800.0
2005-10-03 10:10:00,18.03,18.05,17.95,17.95,168400.0,5.7413,5.7477,5.7159,5.7159,168400.0
2005-10-03 10:20:00,17.95,18.05,17.95,18.04,226800.0,5.7159,5.7477,5.7159,5.7445,226800.0
2005-10-03 10:30:00,18.03,18.05,18.02,18.03,139200.0,5.7413,5.7477,5.7382,5.7413,139200.0
2005-10-03 10:40:00,18.03,18.05,17.97,17.98,115200.0,5.7413,5.7477,5.7222,5.7254,115200.0
2005-10-03 10:50:00,17.97,18.03,17.97,18.03,137200.0,5.7222,5.7413,5.7222,5.7413,137200.0
2005-10-03 11:00:00,18.03,18.08,18.01,18.06,319200.0,5.7413,5.7573,5.735,5.7509,319200.0
2005-10-03 11:10:00,18.06,18.07,18.01,18.06,387600.0,5.7509,5.7541,5.735,5.7509,387600.0
2005-10-03 11:20:00,18.06,18.1,18.06,18.07,142000.0,5.7509,5.7636,5.7509,5.7541,142000.0
2005-10-03 11:30:00,18.07,18.07,18.03,18.04,171600.0,5.7541,5.7541,5.7413,5.7445,171600.0
2005-10-03 11:40:00,18.03,18.04,17.98,17.98,117600.0,5.7413,5.7445,5.7254,5.7254,117600.0
2005-10-03 11:50:00,17.99,18.02,17.99,18.0,155200.0,5.7286,5.7382,5.7286,5.7318,155200.0
2005-10-03 12:00:00,18.0,18.01,17.98,18.0,121600.0,5.7318,5.735,5.7254,5.7318,121600.0
2005-10-03 12:10:00,18.0,18.03,17.99,18.02,97200.0,5.7318,5.7413,5.7286,5.7382,97200.0
2005-10-03 12:20:00,18.02,18.06,18.02,18.06,59600.0,5.7382,5.7509,5.7382,5.7509,59600.0
2005-10-03 12:30:00,18.05,18.07,18.05,18.05,106400.0,5.7477,5.7541,5.7477,5.7477,106400.0
2005-10-03 12:40:00,18.05,18.06,18.01,18.02,61600.0,5.7477,5.7509,5.735,5.7382,61600.0
2005-10-03 12:50:00,18.03,18.06,18.03,18.05,61200.0,5.7413,5.7509,5.7413,5.7477,61200.0
2005-10-03 13:00:00,18.05,18.06,18.04,18.04,108000.0,5.7477,5.7509,5.7445,5.7445,108000.0
2005-10-03 13:10:00,18.05,18.05,18.02,18.05,134800.0,5.7477,5.7477,5.7382,5.7477,134800.0
2005-10-03 13:20:00,18.05,18.05,18.04,18.05,122800.0,5.7477,5.7477,5.7445,5.7477,122800.0
2005-10-03 13:30:00,18.05,18.05,18.04,18.05,84800.0,5.7477,5.7477,5.7445,5.7477,84800.0
2005-10-03 13:40:00,18.05,18.06,18.04,18.04,130400.0,5.7477,5.7509,5.7445,5.7445,130400.0
2005-10-03 13:50:00,18.05,18.06,18.04,18.05,89600.0,5.7477,5.7509,5.7445,5.7477,89600.0
2005-10-03 14:00:00,18.05,18.05,18.04,18.04,88000.0,5.7477,5.7477,5.7445,5.7445,88000.0
2005-10-03 14:10:00,18.05,18.06,18.04,18.05,102000.0,5.7477,5.7509,5.7445,5.7477,102000.0
2005-10-03 14:20:00,18.05,18.06,18.05,18.06,135600.0,5.7477,5.7509,5.7477,5.7509,135600.0
2005-10-03 14:30:00,18.06,18.06,18.04,18.05,228400.0,5.7509,5.7509,5.7445,5.7477,228400.0
2005-10-03 14:40:00,18.05,18.06,18.05,18.05,124400.0,5.7477,5.7509,5.7477,5.7477,124400.0
2005-10-03 14:50:00,18.05,18.06,18.04,18.05,108400.0,5.7477,5.7509,5.7445,5.7477,108400.0
2005-10-03 15:00:00,18.05,18.06,18.04,18.06,158400.0,5.7477,5.7509,5.7445,5.7509,158400.0
2005-10-03 15:10:00,18.06,18.06,18.04,18.04,190000.0,5.7509,5.7509,5.7445,5.7445,190000.0
2005-10-03 15:20:00,18.05,18.05,18.03,18.04,110800.0,5.7477,5.7477,5.7413,5.7445,110800.0
2005-10-03 15:30:00,18.05,18.05,18.03,18.03,190800.0,5.7477,5.7477,5.7413,5.7413,190800.0
2005-10-03 15:40:00,18.03,18.06,18.01,18.05,272400.0,5.7413,5.7509,5.735,5.7477,272400.0
2005-10-03 15:50:00,18.05,18.06,18.02,18.05,246800.0,5.7477,5.7509,5.7382,5.7477,246800.0
2005-10-04 09:30:00,18.05,18.09,18.0,18.03,373200.0,5.7477,5.7604,5.7318,5.7413,373200.0
2005-10-04 09:40:00,18.03,18.05,18.02,18.02,118400.0,5.7413,5.7477,5.7382,5.7382,118400.0
2005-10-04 09:50:00,18.02,18.02,17.91,17.91,430800.0,5.7382,5.7382,5.7031,5.7031,430800.0
2005-10-04 10:00:00,17.91,17.94,17.9,17.92,242000.0,5.7031,5.7127,5.6999,5.7063,242000.0
2005-10-04 10:10:00,17.91,17.94,17.86,17.86,434800.0,5.7031,5.7127,5.6872,5.6872,434800.0
2005-10-04 10:20:00,17.86,17.86,17.71,17.76,532000.0,5.6872,5.6872,5.6394,5.6554,532000.0
2005-10-04 10:30:00,17.76,17.79,17.74,17.77,115200.0,5.6554,5.6649,5.649,5.6585,115200.0
2005-10-04 10:40:00,17.76,17.76,17.73,17.74,258000.0,5.6554,5.6554,5.6458,5.649,258000.0
2005-10-04 10:50:00,17.75,17.77,17.65,17.67,475600.0,5.6522,5.6585,5.6203,5.6267,475600.0
2005-10-04 11:00:00,17.67,17.67,17.55,17.62,529600.0,5.6267,5.6267,5.5885,5.6108,529600.0
2005-10-04 11:10:00,17.62,17.66,17.59,17.61,185600.0,5.6108,5.6235,5.6012,5.6076,185600.0
2005-10-04 11:20:00,17.61,17.63,17.54,17.57,218800.0,5.6076,5.614,5.5853,5.5949,218800.0
2005-10-04 11:30:00,17.57,17.6,17.57,17.59,76000.0,5.5949,5.6044,5.5949,5.6012,76000.0
2005-10-04 11:40:00,17.59,17.59,17.46,17.51,331600.0,5.6012,5.6012,5.5598,5.5758,331600.0
2005-10-04 11:50:00,17.51,17.52,17.43,17.45,312000.0,5.5758,5.5789,5.5503,5.5566,312000.0
2005-10-04 12:00:00,17.45,17.47,17.41,17.41,232000.0,5.5566,5.563,5.5439,5.5439,232000.0
2005-10-04 12:10:00,17.41,17.43,17.34,17.43,514800.0,5.5439,5.5503,5.5216,5.5503,514800.0
2005-10-04 12:20:00,17.43,17.55,17.43,17.49,148800.0,5.5503,5.5885,5.5503,5.5694,148800.0
2005-10-04 12:30:00,17.49,17.59,17.48,17.58,119200.0,5.5694,5.6012,5.5662,5.598,119200.0
2005-10-04 12:40:00,17.57,17.6,17.56,17.58,90400.0,5.5949,5.6044,5.5917,5.598,90400.0
2005-10-04 12:50:00,17.58,17.6,17.55,17.57,176000.0,5.598,5.6044,5.5885,5.5949,176000.0
2005-10-04 13:00:00,17.57,17.61,17.57,17.61,255600.0,5.5949,5.6076,5.5949,5.6076,255600.0
2005-10-04 13:10:00,17.6,17.63,17.6,17.62,141600.0,5.6044,5.614,5.6044,5.6108,141600.0
2005-10-04 13:20:00,17.63,17.63,17.55,17.55,107600.0,5.614,5.614,5.5885,5.5885,107600.0
2005-10-04 13:30:00,17.56,17.56,17.49,17.5,356400.0,5.5917,5.5917,5.5694,5.5726,356400.0
2005-10-04 13:40:00,17.49,17.49,17.46,17.48,117600.0,5.5694,5.5694,5.5598,5.5662,117600.0
2005-10-04 13:50:00,17.49,17.5,17.46,17.46,87200.0,5.5694,5.5726,5.5598,5.5598,87200.0
2005-10-04 14:00:00,17.46,17.49,17.43,17.46,67600.0,5.5598,5.5694,5.5503,5.5598,67600.0
2005-10-04 14:10:00,17.46,17.46,17.44,17.46,68400.0,5.5598,5.5598,5.5535,5.5598,68400.0
2005-10-04 14:20:00,17.46,17.49,17.44,17.44,206800.0,5.5598,5.5694,5.5535,5.5535,206800.0
2005-10-04 14:30:00,17.45,17.47,17.4,17.46,190800.0,5.5566,5.563,5.5407,5.5598,190800.0
2005-10-04 14:40:00,17.46,17.47,17.4,17.4,178400.0,5.5598,5.563,5.5407,5.5407,178400.0
2005-10-04 14:50:00,17.43,17.43,17.29,17.3,341600.0,5.5503,5.5503,5.5057,5.5089,341600.0
2005-10-04 15:00:00,17.3,17.34,17.25,17.34,465200.0,5.5089,5.5216,5.493,5.5216,465200.0
2005-10-04 15:10:00,17.33,17.34,17.22,17.22,519600.0,5.5184,5.5216,5.4834,5.4834,519600.0
2005-10-04 15:20:00,17.23,17.26,17.19,17.24,424000.0,5.4866,5.4961,5.4739,5.4898,424000.0
2005-10-04 15:30:00,17.23,17.33,17.23,17.32,455600.0,5.4866,5.5184,5.4866,5.5152,455600.0
2005-10-04 15:40:00,17.31,17.32,17.11,17.14,762000.0,5.5121,5.5152,5.4484,5.4579,762000.0
2005-10-04 15:50:00,17.14,17.15,16.88,17.03,1308800.0,5.4579,5.4611,5.3751,5.4229,1308800.0
2005-10-05 09:30:00,16.97,16.97,16.83,16.83,448000.0,5.4038,5.4038,5.3592,5.3592,448000.0
2005-10-05 09:40:00,16.83,16.83,16.63,16.7,874400.0,5.3592,5.3592,5.2955,5.3178,874400.0
2005-10-05 09:50:00,16.72,16.73,16.69,16.69,461600.0,5.3242,5.3274,5.3146,5.3146,461600.0
2005-10-05 10:00:00,16.69,16.78,16.69,16.71,332400.0,5.3146,5.3433,5.3146,5.321,332400.0
2005-10-05 10:10:00,16.74,16.8,16.71,16.75,246400.0,5.3306,5.3497,5.321,5.3337,246400.0
2005-10-05 10:20:00,16.74,16.77,16.73,16.77,393200.0,5.3306,5.3401,5.3274,5.3401,393200.0
2005-10-05 10:30:00,16.77,16.83,16.77,16.82,374800.0,5.3401,5.3592,5.3401,5.356,374800.0
2005-10-05 10:40:00,16.82,16.84,16.75,16.78,339200.0,5.356,5.3624,5.3337,5.3433,339200.0
2005-10-05 10:50:00,16.78,16.78,16.73,16.75,221600.0,5.3433,5.3433,5.3274,5.3337,221600.0
2005-10-05 11:00:00,16.75,16.79,16.73,16.75,292000.0,5.3337,5.3465,5.3274,5.3337,292000.0
2005-10-05 11:10:00,16.74,16.74,16.73,16.73,210000.0,5.3306,5.3306,5.3274,5.3274,210000.0
2005-10-05 11:20:00,16.73,16.73,16.68,16.68,562000.0,5.3274,5.3274,5.3115,5.3115,562000.0
2005-10-05 11:30:00,16.68,16.68,16.56,16.58,254400.0,5.3115,5.3115,5.2732,5.2796,254400.0
2005-10-05 11:40:00,16.58,16.59,16.5,16.5,456800.0,5.2796,5.2828,5.2541,5.2541,456800.0
2005-10-05 11:50:00,16.51,16.51,16.39,16.45,579200.0,5.2573,5.2573,5.2191,5.2382,579200.0
2005-10-05 12:00:00,16.44,16.46,16.43,16.43,218400.0,5.235,5.2414,5.2318,5.2318,218400.0
2005-10-05 12:10:00,16.43,16.46,16.43,16.45,157200.0,5.2318,5.2414,5.2318,5.2382,157200.0
2005-10-05 12:20:00,16.46,16.46,16.43,16.45,412000.0,5.2414,5.2414,5.2318,5.2382,412000.0
2005-10-05 12:30:00,16.44,16.5,16.44,16.48,242400.0,5.235,5.2541,5.235,5.2478,242400.0
2005-10-05 12:40:00,16.48,16.52,16.48,16.5,504000.0,5.2478,5.2605,5.2478,5.2541,504000.0
2005-10-05 12:50:00,16.5,16.52,16.49,16.5,272000.0,5.2541,5.2605,5.251,5.2541,272000.0
2005-10-05 13:00:00,16.49,16.51,16.49,16.5,373200.0,5.251,5.2573,5.251,5.2541,373200.0
2005-10-05 13:10:00,16.5,16.5,16.49,16.5,261600.0,5.2541,5.2541,5.251,5.2541,261600.0
2005-10-05 13:20:00,16.5,16.58,16.5,16.57,308800.0,5.2541,5.2796,5.2541,5.2764,308800.0
2005-10-05 13:30:00,16.57,16.62,16.55,16.58,173600.0,5.2764,5.2923,5.2701,5.2796,173600.0
2005-10-05 13:40:00,16.55,16.58,16.5,16.5,242000.0,5.2701,5.2796,5.2541,5.2541,242000.0
2005-10-05 13:50:00,16.5,16.51,16.49,16.5,390800.0,5.2541,5.2573,5.251,5.2541,390800.0
2005-10-05 14:00:00,16.5,16.5,16.44,16.44,207600.0,5.2541,5.2541,5.235,5.235,207600.0
2005-10-05 14:10:00,16.44,16.49,16.41,16.46,270400.0,5.235,5.251,5.2255,5.2414,270400.0
2005-10-05 14:20:00,16.46,16.46,16.41,16.43,327600.0,5.2414,5.2414,5.2255,5.2318,327600.0
2005-10-05 14:30:00,16.43,16.43,16.33,16.35,432400.0,5.2318,5.2318,5.2,5.2064,432400.0
2005-10-05 14:40:00,16.35,16.39,16.34,16.36,284000.0,5.2064,5.2191,5.2032,5.2096,284000.0
2005-10-05 14:50:00,16.35,16.36,16.27,16.31,271600.0,5.2064,5.2096,5.1809,5.1936,271600.0
2005-10-05 15:00:00,16.31,16.34,16.31,16.32,296400.0,5.1936,5.2032,5.1936,5.1968,296400.0
2005-10-05 15:10:00,16.32,16.33,16.29,16.31,326800.0,5.1968,5.2,5.1873,5.1936,326800.0
2005-10-05 15:20:00,16.31,16.31,16.13,16.2,529200.0,5.1936,5.1936,5.1363,5.1586,529200.0
2005-10-05 15:30:00,16.19,16.23,16.18,16.18,410800.0,5.1554,5.1682,5.1522,5.1522,410800.0
2005-10-05 15:40:00,16.18,16.18,16.14,16.14,417200.0,5.1522,5.1522,5.1395,5.1395,417200.0
2005-10-05 15:50:00,16.13,16.14,16.09,16.1,698400.0,5.1363,5.1395,5.1236,5.1268,698400.0
2005-10-06 09:30:00,15.38,15.45,15.29,15.45,1161200.0,4.8975,4.9198,4.8688,4.9198,1161200.0
2005-10-06 09:40:00,15.45,15.62,15.45,15.59,1060800.0,4.9198,4.9739,4.9198,4.9644,1060800.0
2005-10-06 09:50:00,15.59,15.63,15.49,15.61,690400.0,4.9644,4.9771,4.9325,4.9707,690400.0
2005-10-06 10:00:00,15.63,15.7,15.62,15.69,674800.0,4.9771,4.9994,4.9739,4.9962,674800.0
2005-10-06 10:10:00,15.68,15.79,15.68,15.74,836400.0,4.993,5.028,4.993,5.0121,836400.0
2005-10-06 10:20:00,15.74,15.74,15.65,15.66,465200.0,5.0121,5.0121,4.9835,4.9867,465200.0
2005-10-06 10:30:00,15.65,15.7,15.63,15.63,468400.0,4.9835,4.9994,4.9771,4.9771,468400.0
2005-10-06 10:40:00,15.61,15.62,15.6,15.6,614400.0,4.9707,4.9739,4.9675,4.9675,614400.0
2005-10-06 10:50:00,15.6,15.68,15.58,15.68,425200.0,4.9675,4.993,4.9612,4.993,425200.0
2005-10-06 11:00:00,15.68,15.7,15.64,15.65,280400.0,4.993,4.9994,4.9803,4.9835,280400.0
2005-10-06 11:10:00,15.65,15.77,15.63,15.77,486800.0,4.9835,5.0217,4.9771,5.0217,486800.0
2005-10-06 11:20:00,15.77,15.77,15.71,15.72,290800.0,5.0217,5.0217,5.0026,5.0058,290800.0
2005-10-06 11:30:00,15.72,15.76,15.68,15.75,316000.0,5.0058,5.0185,4.993,5.0153,316000.0
2005-10-06 11:40:00,15.75,15.79,15.73,15.76,363200.0,5.0153,5.028,5.0089,5.0185,363200.0
2005-10-06 11:50:00,15.76,15.88,15.76,15.84,348800.0,5.0185,5.0567,5.0185,5.044,348800.0
2005-10-06 12:00:00,15.84,15.97,15.82,15.94,478000.0,5.044,5.0854,5.0376,5.0758,478000.0
2005-10-06 12:10:00,15.94,15.97,15.87,15.88,579200.0,5.0758,5.0854,5.0535,5.0567,579200.0
2005-10-06 12:20:00,15.87,15.89,15.8,15.82,76000.0,5.0535,5.0599,5.0312,5.0376,76000.0
2005-10-06 12:30:00,15.82,15.84,15.78,15.82,166800.0,5.0376,5.044,5.0249,5.0376,166800.0
2005-10-06 12:40:00,15.82,15.9,15.81,15.88,204000.0,5.0376,5.0631,5.0344,5.0567,204000.0
2005-10-06 12:50:00,15.88,15.93,15.87,15.9,304400.0,5.0567,5.0726,5.0535,5.0631,304400.0
2005-10-06 13:00:00,15.9,15.9,15.83,15.86,293200.0,5.0631,5.0631,5.0408,5.0503,293200.0
2005-10-06 13:10:00,15.86,15.88,15.8,15.8,390000.0,5.0503,5.0567,5.0312,5.0312,390000.0
2005-10-06 13:20:00,15.81,15.81,15.77,15.78,307600.0,5.0344,5.0344,5.0217,5.0249,307600.0
2005-10-06 13:30:00,15.79,15.82,15.7,15.72,252400.0,5.028,5.0376,4.9994,5.0058,252400.0
2005-10-06 13:40:00,15.73,15.73,15.59,15.6,292400.0,5.0089,5.0089,4.9644,4.9675,292400.0
2005-10-06 13:50:00,15.6,15.61,15.55,15.55,214800.0,4.9675,4.9707,4.9516,4.9516,214800.0
2005-10-06 14:00:00,15.55,15.62,15.55,15.57,176400.0,4.9516,4.9739,4.9516,4.958,176400.0
2005-10-06 14:10:00,15.58,15.62,15.55,15.58,209600.0,4.9612,4.9739,4.9516,4.9612,209600.0
2005-10-06 14:20:00,15.57,15.58,15.55,15.57,432400.0,4.958,4.9612,4.9516,4.958,432400.0
2005-10-06 14:30:00,15.57,15.57,15.51,15.51,314800.0,4.958,4.958,4.9389,4.9389,314800.0
2005-10-06 14:40:00,15.51,15.53,15.47,15.53,466000.0,4.9389,4.9453,4.9261,4.9453,466000.0
2005-10-06 14:50:00,15.53,15.53,15.38,15.4,400400.0,4.9453,4.9453,4.8975,4.9039,400400.0
2005-10-06 15:00:00,15.39,15.45,15.38,15.42,395600.0,4.9007,4.9198,4.8975,4.9102,395600.0
2005-10-06 15:10:00,15.42,15.42,15.3,15.35,509600.0,4.9102,4.9102,4.872,4.8879,509600.0
2005-10-06 15:20:00,15.33,15.34,15.08,15.08,463600.0,4.8816,4.8848,4.802,4.802,463600.0
2005-10-06 15:30:00,15.09,15.1,15.0,15.1,731600.0,4.8051,4.8083,4.7765,4.8083,731600.0
2005-10-06 15:40:00,15.1,15.28,15.05,15.26,639600.0,4.8083,4.8656,4.7924,4.8593,639600.0
2005-10-06 15:50:00,15.26,15.47,15.22,15.37,743200.0,4.8593,4.9261,4.8465,4.8943,743200.0
2005-10-07 09:30:00,15.69,15.86,15.68,15.83,1045600.0,4.9962,5.0503,4.993,5.0408,1045600.0
2005-10-07 09:40:00,15.82,15.95,15.79,15.94,552800.0,5.0376,5.079,5.028,5.0758,552800.0
2005-10-07 09:50:00,15.94,16.02,15.92,15.96,1215200.0,5.0758,5.1013,5.0694,5.0822,1215200.0
2005-10-07 10:00:00,15.95,15.95,15.84,15.91,1030000.0,5.079,5.079,5.044,5.0663,1030000.0
2005-10-07 10:10:00,15.9,15.97,15.89,15.95,243200.0,5.0631,5.0854,5.0599,5.079,243200.0
2005-10-07 10:20:00,15.94,16.0,15.86,15.98,228400.0,5.0758,5.0949,5.0503,5.0886,228400.0
2005-10-07 10:30:00,15.97,15.99,15.92,15.94,319200.0,5.0854,5.0917,5.0694,5.0758,319200.0
2005-10-07 10:40:00,15.94,15.95,15.85,15.86,689600.0,5.0758,5.079,5.0472,5.0503,689600.0
2005-10-07 10:50:00,15.87,15.9,15.87,15.89,342800.0,5.0535,5.0631,5.0535,5.0599,342800.0
2005-10-07 11:00:00,15.89,15.97,15.88,15.97,220400.0,5.0599,5.0854,5.0567,5.0854,220400.0
2005-10-07 11:10:00,15.97,16.02,15.95,15.95,172800.0,5.0854,5.1013,5.079,5.079,172800.0
2005-10-07 11:20:00,15.95,16.05,15.95,16.01,253200.0,5.079,5.1108,5.079,5.0981,253200.0
2005-10-07 11:30:00,16.0,16.08,15.97,16.08,261600.0,5.0949,5.1204,5.0854,5.1204,261600.0
2005-10-07 11:40:00,16.08,16.14,16.02,16.11,421600.0,5.1204,5.1395,5.1013,5.1299,421600.0
2005-10-07 11:50:00,16.12,16.21,16.06,16.2,225200.0,5.1331,5.1618,5.114,5.1586,225200.0
2005-10-07 12:00:00,16.2,16.23,16.2,16.22,263200.0,5.1586,5.1682,5.1586,5.165,263200.0
2005-10-07 12:10:00,16.22,16.25,16.2,16.21,207600.0,5.165,5.1745,5.1586,5.1618,207600.0
2005-10-07 12:20:00,16.2,16.25,16.15,16.24,220800.0,5.1586,5.1745,5.1427,5.1713,220800.0
2005-10-07 12:30:00,16.23,16.23,16.18,16.19,120400.0,5.1682,5.1682,5.1522,5.1554,120400.0
2005-10-07 12:40:00,16.18,16.24,16.18,16.23,166400.0,5.1522,5.1713,5.1522,5.1682,166400.0
2005-10-07 12:50:00,16.23,16.25,16.22,16.25,381600.0,5.1682,5.1745,5.165,5.1745,381600.0
2005-10-07 13:00:00,16.25,16.25,16.23,16.25,317600.0,5.1745,5.1745,5.1682,5.1745,317600.0
2005-10-07 13:10:00,16.27,16.29,16.25,16.25,262800.0,5.1809,5.1873,5.1745,5.1745,262800.0
2005-10-07 13:20:00,16.24,16.25,16.23,16.23,128800.0,5.1713,5.1745,5.1682,5.1682,128800.0
2005-10-07 13:30:00,16.23,16.23,16.16,16.17,168000.0,5.1682,5.1682,5.1459,5.1491,168000.0
2005-10-07 13:40:00,16.17,16.2,16.16,16.19,217200.0,5.1491,5.1586,5.1459,5.1554,217200.0
2005-10-07 13:50:00,16.19,16.19,16.14,16.16,205600.0,5.1554,5.1554,5.1395,5.1459,205600.0
2005-10-07 14:00:00,16.16,16.18,16.07,16.07,122000.0,5.1459,5.1522,5.1172,5.1172,122000.0
2005-10-07 14:10:00,16.08,16.11,16.05,16.06,85600.0,5.1204,5.1299,5.1108,5.114,85600.0
2005-10-07 14:20:00,16.06,16.16,16.06,16.13,161600.0,5.114,5.1459,5.114,5.1363,161600.0
2005-10-07 14:30:00,16.14,16.14,16.07,16.1,107600.0,5.1395,5.1395,5.1172,5.1268,107600.0
2005-10-07 14:40:00,16.1,16.11,16.09,16.1,121200.0,5.1268,5.1299,5.1236,5.1268,121200.0
2005-10-07 14:50:00,16.09,16.1,16.05,16.05,110400.0,5.1236,5.1268,5.1108,5.1108,110400.0
2005-10-07 15:00:00,16.06,16.08,16.03,16.06,192000.0,5.114,5.1204,5.1045,5.114,192000.0
2005-10-07 15:10:00,16.06,16.14,16.06,16.09,168000.0,5.114,5.1395,5.114,5.1236,168000.0
2005-10-07 15:20:00,16.09,16.13,16.08,16.1,234400.0,5.1236,5.1363,5.1204,5.1268,234400.0
2005-10-07 15:30:00,16.09,16.09,16.06,16.07,429200.0,5.1236,5.1236,5.114,5.1172,429200.0
2005-10-07 15:40:00,16.07,16.08,15.96,15.96,448400.0,5.1172,5.1204,5.0822,5.0822,448400.0
2005-10-07 15:50:00,15.96,15.99,15.93,15.97,643200.0,5.0822,5.0917,5.0726,5.0854,643200.0
2005-10-10 09:30:00,16.18,16.18,16.04,16.07,462000.0,5.1522,5.1522,5.1077,5.1172,462000.0
2005-10-10 09:40:00,16.07,16.11,16.06,16.09,332000.0,5.1172,5.1299,5.114,5.1236,332000.0
2005-10-10 09:50:00,16.09,16.11,16.01,16.02,508000.0,5.1236,5.1299,5.0981,5.1013,508000.0
2005-10-10 10:00:00,16.01,16.09,16.0,16.05,414800.0,5.0981,5.1236,5.0949,5.1108,414800.0
2005-10-10 10:10:00,16.04,16.09,16.0,16.06,262400.0,5.1077,5.1236,5.0949,5.114,262400.0
2005-10-10 10:20:00,16.06,16.08,16.03,16.06,160400.0,5.114,5.1204,5.1045,5.114,160400.0
2005-10-10 10:30:00,16.05,16.13,16.05,16.13,147600.0,5.1108,5.1363,5.1108,5.1363,147600.0
2005-10-10 10:40:00,16.13,16.16,16.11,16.13,172400.0,5.1363,5.1459,5.1299,5.1363,172400.0
2005-10-10 10:50:00,16.12,16.18,16.12,16.17,113200.0,5.1331,5.1522,5.1331,5.1491,113200.0
2005-10-10 11:00:00,16.17,16.18,16.11,16.11,222400.0,5.1491,5.1522,5.1299,5.1299,222400.0
2005-10-10 11:10:00,16.11,16.14,16.09,16.11,152800.0,5.1299,5.1395,5.1236,5.1299,152800.0
2005-10-10 11:20:00,16.11,16.15,16.09,16.14,182000.0,5.1299,5.1427,5.1236,5.1395,182000.0
2005-10-10 11:30:00,16.14,16.14,16.07,16.07,162800.0,5.1395,5.1395,5.1172,5.1172,162800.0
2005-10-10 11:40:00,16.07,16.07,16.02,16.03,266800.0,5.1172,5.1172,5.1013,5.1045,266800.0
2005-10-10 11:50:00,16.03,16.03,15.95,16.0,249600.0,5.1045,5.1045,5.079,5.0949,249600.0
2005-10-10 12:00:00,16.0,16.05,15.97,16.04,139200.0,5.0949,5.1108,5.0854,5.1077,139200.0
2005-10-10 12:10:00,16.04,16.06,16.03,16.03,53200.0,5.1077,5.114,5.1045,5.1045,53200.0
2005-10-10 12:20:00,16.02,16.03,15.98,16.0,132400.0,5.1013,5.1045,5.0886,5.0949,132400.0
2005-10-10 12:30:00,16.0,16.0,15.97,15.98,108400.0,5.0949,5.0949,5.0854,5.0886,108400.0
2005-10-10 12:40:00,15.98,16.03,15.98,16.0,102800.0,5.0886,5.1045,5.0886,5.0949,102800.0
2005-10-10 12:50:00,16.0,16.08,16.0,16.06,70800.0,5.0949,5.1204,5.0949,5.114,70800.0
2005-10-10 13:00:00,16.06,16.06,16.01,16.03,89600.0,5.114,5.114,5.0981,5.1045,89600.0
2005-10-10 13:10:00,16.03,16.06,16.01,16.02,99200.0,5.1045,5.114,5.0981,5.1013,99200.0
2005-10-10 13:20:00,16.02,16.02,15.97,16.0,109600.0,5.1013,5.1013,5.0854,5.0949,109600.0
2005-10-10 13:30:00,16.0,16.0,15.94,15.95,188000.0,5.0949,5.0949,5.0758,5.079,188000.0
2005-10-10 13:40:00,15.95,15.97,15.95,15.97,116000.0,5.079,5.0854,5.079,5.0854,116000.0
2005-10-10 13:50:00,15.97,15.98,15.97,15.98,105200.0,5.0854,5.0886,5.0854,5.0886,105200.0
2005-10-10 14:00:00,15.97,15.97,15.88,15.88,132800.0,5.0854,5.0854,5.0567,5.0567,132800.0
2005-10-10 14:10:00,15.88,15.93,15.84,15.91,227600.0,5.0567,5.0726,5.044,5.0663,227600.0
2005-10-10 14:20:00,15.91,15.91,15.87,15.91,98000.0,5.0663,5.0663,5.0535,5.0663,98000.0
2005-10-10 14:30:00,15.91,15.91,15.89,15.9,144800.0,5.0663,5.0663,5.0599,5.0631,144800.0
2005-10-10 14:40:00,15.9,15.9,15.71,15.71,258000.0,5.0631,5.0631,5.0026,5.0026,258000.0
2005-10-10 14:50:00,15.7,15.82,15.7,15.79,239600.0,4.9994,5.0376,4.9994,5.028,239600.0
2005-10-10 15:00:00,15.77,15.81,15.71,15.78,176800.0,5.0217,5.0344,5.0026,5.0249,176800.0
2005-10-10 15:10:00,15.78,15.81,15.77,15.81,167600.0,5.0249,5.0344,5.0217,5.0344,167600.0
2005-10-10 15:20:00,15.81,15.81,15.8,15.81,150800.0,5.0344,5.0344,5.0312,5.0344,150800.0
2005-10-10 15:30:00,15.81,15.83,15.81,15.81,245200.0,5.0344,5.0408,5.0344,5.0344,245200.0
2005-10-10 15:40:00,15.81,15.82,15.76,15.76,241200.0,5.0344,5.0376,5.0185,5.0185,241200.0
2005-10-10 15:50:00,15.75,15.81,15.75,15.78,305600.0,5.0153,5.0344,5.0153,5.0249,305600.0
2005-10-11 09:30:00,16.05,16.11,15.99,16.1,566000.0,5.1108,5.1299,5.0917,5.1268,566000.0
2005-10-11 09:40:00,16.1,16.13,16.06,16.13,460400.0,5.1268,5.1363,5.114,5.1363,460400.0
2005-10-11 09:50:00,16.13,16.16,16.11,16.12,360800.0,5.1363,5.1459,5.1299,5.1331,360800.0
2005-10-11 10:00:00,16.12,16.13,16.08,16.11,218000.0,5.1331,5.1363,5.1204,5.1299,218000.0
2005-10-11 10:10:00,16.11,16.13,16.08,16.13,190400.0,5.1299,5.1363,5.1204,5.1363,190400.0
2005-10-11 10:20:00,16.13,16.25,16.12,16.21,468000.0,5.1363,5.1745,5.1331,5.1618,468000.0
2005-10-11 10:30:00,16.21,16.24,16.19,16.24,230800.0,5.1618,5.1713,5.1554,5.1713,230800.0
2005-10-11 10:40:00,16.24,16.25,16.18,16.25,374000.0,5.1713,5.1745,5.1522,5.1745,374000.0
2005-10-11 10:50:00,16.24,16.24,16.18,16.19,462800.0,5.1713,5.1713,5.1522,5.1554,462800.0
2005-10-11 11:00:00,16.19,16.2,16.18,16.18,245200.0,5.1554,5.1586,5.1522,5.1522,245200.0
2005-10-11 11:10:00,16.18,16.18,16.15,16.16,180800.0,5.1522,5.1522,5.1427,5.1459,180800.0
2005-10-11 11:20:00,16.15,16.17,16.14,16.15,153200.0,5.1427,5.1491,5.1395,5.1427,153200.0
2005-10-11 11:30:00,16.15,16.15,16.1,16.1,152800.0,5.1427,5.1427,5.1268,5.1268,152800.0
2005-10-11 11:40:00,16.1,16.11,16.07,16.08,165600.0,5.1268,5.1299,5.1172,5.1204,165600.0
2005-10-11 11:50:00,16.07,16.16,16.07,16.13,235200.0,5.1172,5.1459,5.1172,5.1363,235200.0
2005-10-11 12:00:00,16.12,16.16,16.11,16.13,189200.0,5.1331,5.1459,5.1299,5.1363,189200.0
2005-10-11 12:10:00,16.13,16.13,16.07,16.1,89200.0,5.1363,5.1363,5.1172,5.1268,89200.0
2005-10-11 12:20:00,16.1,16.11,16.08,16.1,385600.0,5.1268,5.1299,5.1204,5.1268,385600.0
2005-10-11 12:30:00,16.11,16.11,16.09,16.1,267200.0,5.1299,5.1299,5.1236,5.1268,267200.0
2005-10-11 12:40:00,16.1,16.1,16.05,16.06,118000.0,5.1268,5.1268,5.1108,5.114,118000.0
2005-10-11 12:50:00,16.06,16.1,16.05,16.1,122000.0,5.114,5.1268,5.1108,5.1268,122000.0
2005-10-11 13:00:00,16.09,16.13,16.07,16.13,118800.0,5.1236,5.1363,5.1172,5.1363,118800.0
2005-10-11 13:10:00,16.13,16.16,16.13,16.14,87200.0,5.1363,5.1459,5.1363,5.1395,87200.0
2005-10-11 13:20:00,16.14,16.15,16.14,16.14,111200.0,5.1395,5.1427,5.1395,5.1395,111200.0
2005-10-11 13:30:00,16.14,16.18,16.13,16.15,536000.0,5.1395,5.1522,5.1363,5.1427,536000.0
2005-10-11 13:40:00,16.16,16.16,16.1,16.12,182400.0,5.1459,5.1459,5.1268,5.1331,182400.0
2005-10-11 13:50:00,16.12,16.13,16.08,16.08,62800.0,5.1331,5.1363,5.1204,5.1204,62800.0
2005-10-11 14:00:00,16.09,16.09,15.96,15.98,169600.0,5.1236,5.1236,5.0822,5.0886,169600.0
2005-10-11 14:10:00,15.99,16.11,15.99,16.11,233600.0,5.0917,5.1299,5.0917,5.1299,233600.0
2005-10-11 14:20:00,16.1,16.13,16.07,16.07,200800.0,5.1268,5.1363,5.1172,5.1172,200800.0
2005-10-11 14:30:00,16.07,16.07,16.04,16.07,284000.0,5.1172,5.1172,5.1077,5.1172,284000.0
2005-10-11 14:40:00,16.07,16.1,16.06,16.09,170800.0,5.1172,5.1268,5.114,5.1236,170800.0
2005-10-11 14:50:00,16.09,16.1,16.07,16.07,120400.0,5.1236,5.1268,5.1172,5.1172,120400.0
2005-10-11 15:00:00,16.07,16.08,16.06,16.06,222800.0,5.1172,5.1204,5.114,5.114,222800.0
2005-10-11 15:10:00,16.06,16.06,16.05,16.05,306000.0,5.114,5.114,5.1108,5.1108,306000.0
2005-10-11 15:20:00,16.05,16.05,16.01,16.02,488400.0,5.1108,5.1108,5.0981,5.1013,488400.0
2005-10-11 15:30:00,16.02,16.07,16.02,16.06,506400.0,5.1013,5.1172,5.1013,5.114,506400.0
2005-10-11 15:40:00,16.06,16.11,16.06,16.1,528400.0,5.114,5.1299,5.114,5.1268,528400.0
2005-10-11 15:50:00,16.1,16.12,16.09,16.12,522800.0,5.1268,5.1331,5.1236,5.1331,522800.0
2005-10-12 09:30:00,16.31,16.35,16.19,16.21,275200.0,5.1936,5.2064,5.1554,5.1618,275200.0
2005-10-12 09:40:00,16.19,16.25,16.1,16.19,138400.0,5.1554,5.1745,5.1268,5.1554,138400.0
2005-10-12 09:50:00,16.19,16.19,16.12,16.13,146800.0,5.1554,5.1554,5.1331,5.1363,146800.0
2005-10-12 10:00:00,16.13,16.17,16.13,16.14,65600.0,5.1363,5.1491,5.1363,5.1395,65600.0
2005-10-12 10:10:00,16.13,16.16,16.1,16.14,161600.0,5.1363,5.1459,5.1268,5.1395,161600.0
2005-10-12 10:20:00,16.12,16.16,16.11,16.12,359600.0,5.1331,5.1459,5.1299,5.1331,359600.0
2005-10-12 10:30:00,16.1,16.13,16.02,16.04,89200.0,5.1268,5.1363,5.1013,5.1077,89200.0
2005-10-12 10:40:00,16.04,16.06,16.04,16.04,155200.0,5.1077,5.114,5.1077,5.1077,155200.0
2005-10-12 10:50:00,16.04,16.05,16.01,16.02,330400.0,5.1077,5.1108,5.0981,5.1013,330400.0
2005-10-12 11:00:00,16.02,16.03,16.02,16.03,431600.0,5.1013,5.1045,5.1013,5.1045,431600.0
2005-10-12 11:10:00,16.04,16.06,16.04,16.06,232800.0,5.1077,5.114,5.1077,5.114,232800.0
2005-10-12 11:20:00,16.05,16.07,16.05,16.06,196400.0,5.1108,5.1172,5.1108,5.114,196400.0
2005-10-12 11:30:00,16.06,16.06,16.04,16.05,298000.0,5.114,5.114,5.1077,5.1108,298000.0
2005-10-12 11:40:00,16.04,16.06,16.0,16.0,593600.0,5.1077,5.114,5.0949,5.0949,593600.0
2005-10-12 11:50:00,16.01,16.01,15.99,16.0,594400.0,5.0981,5.0981,5.0917,5.0949,594400.0
2005-10-12 12:00:00,15.99,16.0,15.89,15.9,361200.0,5.0917,5.0949,5.0599,5.0631,361200.0
2005-10-12 12:10:00,15.89,15.93,15.89,15.93,694400.0,5.0599,5.0726,5.0599,5.0726,694400.0
2005-10-12 12:20:00,15.93,15.93,15.88,15.88,384400.0,5.0726,5.0726,5.0567,5.0567,384400.0
2005-10-12 12:30:00,15.89,15.89,15.83,15.85,149600.0,5.0599,5.0599,5.0408,5.0472,149600.0
2005-10-12 12:40:00,15.85,15.89,15.84,15.88,84000.0,5.0472,5.0599,5.044,5.0567,84000.0
2005-10-12 12:50:00,15.88,15.91,15.88,15.91,138000.0,5.0567,5.0663,5.0567,5.0663,138000.0
2005-10-12 13:00:00,15.9,15.97,15.9,15.97,156000.0,5.0631,5.0854,5.0631,5.0854,156000.0
2005-10-12 13:10:00,15.97,16.02,15.97,16.01,163200.0,5.0854,5.1013,5.0854,5.0981,163200.0
2005-10-12 13:20:00,16.02,16.03,16.01,16.02,111600.0,5.1013,5.1045,5.0981,5.1013,111600.0
2005-10-12 13:30:00,16.02,16.03,15.97,15.98,149600.0,5.1013,5.1045,5.0854,5.0886,149600.0
2005-10-12 13:40:00,15.99,15.99,15.95,15.95,101200.0,5.0917,5.0917,5.079,5.079,101200.0
2005-10-12 13:50:00,15.92,15.96,15.92,15.96,122800.0,5.0694,5.0822,5.0694,5.0822,122800.0
2005-10-12 14:00:00,15.95,15.96,15.93,15.96,112800.0,5.079,5.0822,5.0726,5.0822,112800.0
2005-10-12 14:10:00,15.95,15.96,15.93,15.95,199200.0,5.079,5.0822,5.0726,5.079,199200.0
2005-10-12 14:20:00,15.95,15.96,15.86,15.93,320400.0,5.079,5.0822,5.0503,5.0726,320400.0
2005-10-12 14:30:00,15.91,15.92,15.89,15.91,356800.0,5.0663,5.0694,5.0599,5.0663,356800.0
2005-10-12 14:40:00,15.91,15.92,15.89,15.89,374000.0,5.0663,5.0694,5.0599,5.0599,374000.0
2005-10-12 14:50:00,15.88,15.9,15.88,15.9,394000.0,5.0567,5.0631,5.0567,5.0631,394000.0
2005-10-12 15:00:00,15.9,15.93,15.88,15.92,376400.0,5.0631,5.0726,5.0567,5.0694,376400.0
2005-10-12 15:10:00,15.92,15.95,15.92,15.94,414000.0,5.0694,5.079,5.0694,5.0758,414000.0
2005-10-12 15:20:00,15.95,15.97,15.94,15.96,353600.0,5.079,5.0854,5.0758,5.0822,353600.0
2005-10-12 15:30:00,15.96,15.96,15.92,15.93,485200.0,5.0822,5.0822,5.0694,5.0726,485200.0
2005-10-12 15:40:00,15.93,15.97,15.93,15.94,276800.0,5.0726,5.0854,5.0726,5.0758,276800.0
2005-10-12 15:50:00,15.94,15.96,15.93,15.95,420800.0,5.0758,5.0822,5.0726,5.079,420800.0
2005-10-13 09:30:00,15.59,15.59,15.52,15.54,504800.0,4.9644,4.9644,4.9421,4.9484,504800.0
2005-10-13 09:40:00,15.55,15.56,15.46,15.46,286800.0,4.9516,4.9548,4.923,4.923,286800.0
2005-10-13 09:50:00,15.46,15.5,15.4,15.49,303600.0,4.923,4.9357,4.9039,4.9325,303600.0
2005-10-13 10:00:00,15.49,15.57,15.48,15.54,464400.0,4.9325,4.958,4.9293,4.9484,464400.0
2005-10-13 10:10:00,15.53,15.53,15.39,15.39,295600.0,4.9453,4.9453,4.9007,4.9007,295600.0
2005-10-13 10:20:00,15.39,15.4,15.3,15.39,296800.0,4.9007,4.9039,4.872,4.9007,296800.0
2005-10-13 10:30:00,15.39,15.49,15.38,15.47,357600.0,4.9007,4.9325,4.8975,4.9261,357600.0
2005-10-13 10:40:00,15.47,15.5,15.42,15.44,450000.0,4.9261,4.9357,4.9102,4.9166,450000.0
2005-10-13 10:50:00,15.44,15.57,15.44,15.57,378000.0,4.9166,4.958,4.9166,4.958,378000.0
2005-10-13 11:00:00,15.57,15.57,15.47,15.48,256800.0,4.958,4.958,4.9261,4.9293,256800.0
2005-10-13 11:10:00,15.48,15.52,15.48,15.48,313600.0,4.9293,4.9421,4.9293,4.9293,313600.0
2005-10-13 11:20:00,15.48,15.49,15.46,15.48,352800.0,4.9293,4.9325,4.923,4.9293,352800.0
2005-10-13 11:30:00,15.49,15.49,15.36,15.37,500800.0,4.9325,4.9325,4.8911,4.8943,500800.0
2005-10-13 11:40:00,15.37,15.37,15.32,15.36,472000.0,4.8943,4.8943,4.8784,4.8911,472000.0
2005-10-13 11:50:00,15.36,15.38,15.3,15.31,429600.0,4.8911,4.8975,4.872,4.8752,429600.0
2005-10-13 12:00:00,15.31,15.33,15.29,15.3,234400.0,4.8752,4.8816,4.8688,4.872,234400.0
2005-10-13 12:10:00,15.29,15.32,15.29,15.3,182000.0,4.8688,4.8784,4.8688,4.872,182000.0
2005-10-13 12:20:00,15.3,15.3,15.21,15.21,300400.0,4.872,4.872,4.8434,4.8434,300400.0
2005-10-13 12:30:00,15.21,15.22,15.19,15.19,196000.0,4.8434,4.8465,4.837,4.837,196000.0
2005-10-13 12:40:00,15.19,15.22,15.13,15.22,280000.0,4.837,4.8465,4.8179,4.8465,280000.0
2005-10-13 12:50:00,15.22,15.25,15.19,15.2,88400.0,4.8465,4.8561,4.837,4.8402,88400.0
2005-10-13 13:00:00,15.2,15.22,15.15,15.16,99600.0,4.8402,4.8465,4.8243,4.8274,99600.0
2005-10-13 13:10:00,15.16,15.24,15.15,15.24,252400.0,4.8274,4.8529,4.8243,4.8529,252400.0
2005-10-13 13:20:00,15.24,15.3,15.24,15.26,211600.0,4.8529,4.872,4.8529,4.8593,211600.0
2005-10-13 13:30:00,15.26,15.31,15.26,15.29,196400.0,4.8593,4.8752,4.8593,4.8688,196400.0
2005-10-13 13:40:00,15.29,15.38,15.29,15.31,270800.0,4.8688,4.8975,4.8688,4.8752,270800.0
2005-10-13 13:50:00,15.31,15.43,15.28,15.42,194000.0,4.8752,4.9134,4.8656,4.9102,194000.0
2005-10-13 14:00:00,15.41,15.5,15.41,15.47,228000.0,4.907,4.9357,4.907,4.9261,228000.0
2005-10-13 14:10:00,15.47,15.5,15.46,15.48,238800.0,4.9261,4.9357,4.923,4.9293,238800.0
2005-10-13 14:20:00,15.48,15.58,15.47,15.57,502800.0,4.9293,4.9612,4.9261,4.958,502800.0
2005-10-13 14:30:00,15.56,15.61,15.53,15.59,299200.0,4.9548,4.9707,4.9453,4.9644,299200.0
2005-10-13 14:40:00,15.59,15.59,15.53,15.59,352400.0,4.9644,4.9644,4.9453,4.9644,352400.0
2005-10-13 14:50:00,15.59,15.68,15.58,15.66,384400.0,4.9644,4.993,4.9612,4.9867,384400.0
2005-10-13 15:00:00,15.66,15.73,15.66,15.72,220800.0,4.9867,5.0089,4.9867,5.0058,220800.0
2005-10-13 15:10:00,15.72,15.75,15.72,15.72,250800.0,5.0058,5.0153,5.0058,5.0058,250800.0
2005-10-13 15:20:00,15.72,15.72,15.65,15.7,568400.0,5.0058,5.0058,4.9835,4.9994,568400.0
2005-10-13 15:30:00,15.7,15.77,15.7,15.75,346000.0,4.9994,5.0217,4.9994,5.0153,346000.0
2005-10-13 15:40:00,15.75,15.75,15.73,15.73,194000.0,5.0153,5.0153,5.0089,5.0089,194000.0
2005-10-13 15:50:00,15.73,15.74,15.65,15.65,645200.0,5.0089,5.0121,4.9835,4.9835,645200.0
2005-10-14 09:30:00,15.75,15.79,15.71,15.76,373200.0,5.0153,5.028,5.0026,5.0185,373200.0
2005-10-14 09:40:00,15.77,15.77,15.61,15.63,386800.0,5.0217,5.0217,4.9707,4.9771,386800.0
2005-10-14 09:50:00,15.63,15.63,15.45,15.49,403200.0,4.9771,4.9771,4.9198,4.9325,403200.0
2005-10-14 10:00:00,15.49,15.5,15.34,15.34,523600.0,4.9325,4.9357,4.8848,4.8848,523600.0
2005-10-14 10:10:00,15.35,15.35,15.26,15.26,629600.0,4.8879,4.8879,4.8593,4.8593,629600.0
2005-10-14 10:20:00,15.28,15.28,15.2,15.2,488000.0,4.8656,4.8656,4.8402,4.8402,488000.0
2005-10-14 10:30:00,15.2,15.25,15.17,15.19,435200.0,4.8402,4.8561,4.8306,4.837,435200.0
2005-10-14 10:40:00,15.19,15.23,15.15,15.21,354400.0,4.837,4.8497,4.8243,4.8434,354400.0
2005-10-14 10:50:00,15.22,15.3,15.19,15.25,339600.0,4.8465,4.872,4.837,4.8561,339600.0
2005-10-14 11:00:00,15.24,15.28,15.2,15.24,215600.0,4.8529,4.8656,4.8402,4.8529,215600.0
2005-10-14 11:10:00,15.24,15.32,15.24,15.32,227600.0,4.8529,4.8784,4.8529,4.8784,227600.0
2005-10-14 11:20:00,15.31,15.34,15.3,15.34,306000.0,4.8752,4.8848,4.872,4.8848,306000.0
2005-10-14 11:30:00,15.34,15.36,15.3,15.35,243600.0,4.8848,4.8911,4.872,4.8879,243600.0
2005-10-14 11:40:00,15.36,15.36,15.27,15.31,111600.0,4.8911,4.8911,4.8625,4.8752,111600.0
2005-10-14 11:50:00,15.33,15.36,15.31,15.36,66800.0,4.8816,4.8911,4.8752,4.8911,66800.0
2005-10-14 12:00:00,15.36,15.47,15.34,15.47,142800.0,4.8911,4.9261,4.8848,4.9261,142800.0
2005-10-14 12:10:00,15.47,15.5,15.47,15.5,145200.0,4.9261,4.9357,4.9261,4.9357,145200.0
2005-10-14 12:20:00,15.5,15.56,15.48,15.53,346800.0,4.9357,4.9548,4.9293,4.9453,346800.0
2005-10-14 12:30:00,15.52,15.54,15.49,15.51,168800.0,4.9421,4.9484,4.9325,4.9389,168800.0
2005-10-14 12:40:00,15.5,15.5,15.41,15.45,112800.0,4.9357,4.9357,4.907,4.9198,112800.0
2005-10-14 12:50:00,15.45,15.48,15.43,15.43,57600.0,4.9198,4.9293,4.9134,4.9134,57600.0
2005-10-14 13:00:00,15.43,15.43,15.39,15.4,70000.0,4.9134,4.9134,4.9007,4.9039,70000.0
2005-10-14 13:10:00,15.4,15.43,15.38,15.42,70400.0,4.9039,4.9134,4.8975,4.9102,70400.0
2005-10-14 13:20:00,15.42,15.46,15.41,15.46,62000.0,4.9102,4.923,4.907,4.923,62000.0
2005-10-14 13:30:00,15.46,15.47,15.43,15.47,88800.0,4.923,4.9261,4.9134,4.9261,88800.0
2005-10-14 13:40:00,15.47,15.48,15.44,15.45,122400.0,4.9261,4.9293,4.9166,4.9198,122400.0
2005-10-14 13:50:00,15.45,15.51,15.45,15.49,171200.0,4.9198,4.9389,4.9198,4.9325,171200.0
2005-10-14 14:00:00,15.5,15.51,15.48,15.51,293200.0,4.9357,4.9389,4.9293,4.9389,293200.0
2005-10-14 14:10:00,15.51,15.53,15.49,15.5,434800.0,4.9389,4.9453,4.9325,4.9357,434800.0
2005-10-14 14:20:00,15.5,15.54,15.5,15.51,159200.0,4.9357,4.9484,4.9357,4.9389,159200.0
2005-10-14 14:30:00,15.51,15.54,15.49,15.51,279200.0,4.9389,4.9484,4.9325,4.9389,279200.0
2005-10-14 14:40:00,15.52,15.53,15.5,15.53,123200.0,4.9421,4.9453,4.9357,4.9453,123200.0
2005-10-14 14:50:00,15.52,15.56,15.51,15.53,320800.0,4.9421,4.9548,4.9389,4.9453,320800.0
2005-10-14 15:00:00,15.53,15.56,15.52,15.55,216400.0,4.9453,4.9548,4.9421,4.9516,216400.0
2005-10-14 15:10:00,15.55,15.55,15.51,15.54,198800.0,4.9516,4.9516,4.9389,4.9484,198800.0
2005-10-14 15:20:00,15.54,15.55,15.49,15.49,564000.0,4.9484,4.9516,4.9325,4.9325,564000.0
2005-10-14 15:30:00,15.5,15.58,15.5,15.56,217600.0,4.9357,4.9612,4.9357,4.9548,217600.0
2005-10-14 15:40:00,15.56,15.56,15.52,15.52,136800.0,4.9548,4.9548,4.9421,4.9421,136800.0
2005-10-14 15:50:00,15.52,15.57,15.52,15.55,408400.0,4.9421,4.958,4.9421,4.9516,408400.0
2005-10-17 09:30:00,15.84,15.97,15.83,15.97,464400.0,5.044,5.0854,5.0408,5.0854,464400.0
2005-10-17 09:40:00,15.95,15.97,15.86,15.86,288400.0,5.079,5.0854,5.0503,5.0503,288400.0
2005-10-17 09:50:00,15.86,15.9,15.79,15.84,239200.0,5.0503,5.0631,5.028,5.044,239200.0
2005-10-17 10:00:00,15.83,15.92,15.81,15.91,248800.0,5.0408,5.0694,5.0344,5.0663,248800.0
2005-10-17 10:10:00,15.91,15.93,15.88,15.89,148000.0,5.0663,5.0726,5.0567,5.0599,148000.0
2005-10-17 10:20:00,15.9,15.96,15.9,15.92,172000.0,5.0631,5.0822,5.0631,5.0694,172000.0
2005-10-17 10:30:00,15.92,15.94,15.89,15.9,128800.0,5.0694,5.0758,5.0599,5.0631,128800.0
2005-10-17 10:40:00,15.9,15.93,15.89,15.93,215200.0,5.0631,5.0726,5.0599,5.0726,215200.0
2005-10-17 10:50:00,15.93,15.94,15.9,15.92,117600.0,5.0726,5.0758,5.0631,5.0694,117600.0
2005-10-17 11:00:00,15.92,15.93,15.91,15.92,138000.0,5.0694,5.0726,5.0663,5.0694,138000.0
2005-10-17 11:10:00,15.92,15.94,15.91,15.92,75600.0,5.0694,5.0758,5.0663,5.0694,75600.0
2005-10-17 11:20:00,15.92,15.94,15.89,15.91,129200.0,5.0694,5.0758,5.0599,5.0663,129200.0
2005-10-17 11:30:00,15.91,15.91,15.89,15.89,84400.0,5.0663,5.0663,5.0599,5.0599,84400.0
2005-10-17 11:40:00,15.89,15.91,15.88,15.91,107200.0,5.0599,5.0663,5.0567,5.0663,107200.0
2005-10-17 11:50:00,15.91,15.92,15.88,15.9,79200.0,5.0663,5.0694,5.0567,5.0631,79200.0
2005-10-17 12:00:00,15.9,15.92,15.89,15.9,114800.0,5.0631,5.0694,5.0599,5.0631,114800.0
2005-10-17 12:10:00,15.9,15.9,15.88,15.89,117600.0,5.0631,5.0631,5.0567,5.0599,117600.0
2005-10-17 12:20:00,15.9,15.91,15.89,15.9,38000.0,5.0631,5.0663,5.0599,5.0631,38000.0
2005-10-17 12:30:00,15.91,15.92,15.9,15.91,80400.0,5.0663,5.0694,5.0631,5.0663,80400.0
2005-10-17 12:40:00,15.91,15.91,15.84,15.85,67200.0,5.0663,5.0663,5.044,5.0472,67200.0
2005-10-17 12:50:00,15.85,15.85,15.81,15.84,115600.0,5.0472,5.0472,5.0344,5.044,115600.0
2005-10-17 13:00:00,15.85,15.87,15.84,15.87,86000.0,5.0472,5.0535,5.044,5.0535,86000.0
2005-10-17 13:10:00,15.86,15.87,15.84,15.84,140800.0,5.0503,5.0535,5.044,5.044,140800.0
2005-10-17 13:20:00,15.84,15.86,15.83,15.85,94400.0,5.044,5.0503,5.0408,5.0472,94400.0
2005-10-17 13:30:00,15.85,15.85,15.73,15.75,270800.0,5.0472,5.0472,5.0089,5.0153,270800.0
2005-10-17 13:40:00,15.74,15.81,15.74,15.81,136000.0,5.0121,5.0344,5.0121,5.0344,136000.0
2005-10-17 13:50:00,15.81,15.85,15.81,15.82,94000.0,5.0344,5.0472,5.0344,5.0376,94000.0
2005-10-17 14:00:00,15.82,15.83,15.77,15.82,92800.0,5.0376,5.0408,5.0217,5.0376,92800.0
2005-10-17 14:10:00,15.82,15.84,15.8,15.84,85600.0,5.0376,5.044,5.0312,5.044,85600.0
2005-10-17 14:20:00,15.84,15.84,15.77,15.77,127600.0,5.044,5.044,5.0217,5.0217,127600.0
2005-10-17 14:30:00,15.77,15.86,15.77,15.85,126000.0,5.0217,5.0503,5.0217,5.0472,126000.0
2005-10-17 14:40:00,15.84,15.86,15.81,15.81,84000.0,5.044,5.0503,5.0344,5.0344,84000.0
2005-10-17 14:50:00,15.8,15.87,15.8,15.85,122000.0,5.0312,5.0535,5.0312,5.0472,122000.0
2005-10-17 15:00:00,15.85,15.93,15.84,15.89,295200.0,5.0472,5.0726,5.044,5.0599,295200.0
2005-10-17 15:10:00,15.88,15.93,15.86,15.89,134800.0,5.0567,5.0726,5.0503,5.0599,134800.0
2005-10-17 15:20:00,15.89,15.95,15.87,15.93,395200.0,5.0599,5.079,5.0535,5.0726,395200.0
2005-10-17 15:30:00,15.94,15.95,15.92,15.94,240400.0,5.0758,5.079,5.0694,5.0758,240400.0
2005-10-17 15:40:00,15.94,15.94,15.88,15.9,284000.0,5.0758,5.0758,5.0567,5.0631,284000.0
2005-10-17 15:50:00,15.9,15.91,15.84,15.85,323200.0,5.0631,5.0663,5.044,5.0472,323200.0
2005-10-18 09:30:00,16.25,16.25,15.96,15.99,571600.0,5.1745,5.1745,5.0822,5.0917,571600.0
2005-10-18 09:40:00,15.97,15.97,15.84,15.85,556400.0,5.0854,5.0854,5.044,5.0472,556400.0
2005-10-18 09:50:00,15.88,15.96,15.86,15.95,450000.0,5.0567,5.0822,5.0503,5.079,450000.0
2005-10-18 10:00:00,15.95,15.96,15.88,15.94,380000.0,5.079,5.0822,5.0567,5.0758,380000.0
2005-10-18 10:10:00,15.94,15.98,15.9,15.96,214000.0,5.0758,5.0886,5.0631,5.0822,214000.0
2005-10-18 10:20:00,15.97,15.97,15.9,15.93,88000.0,5.0854,5.0854,5.0631,5.0726,88000.0
2005-10-18 10:30:00,15.93,15.94,15.9,15.91,127200.0,5.0726,5.0758,5.0631,5.0663,127200.0
2005-10-18 10:40:00,15.92,15.93,15.87,15.88,228400.0,5.0694,5.0726,5.0535,5.0567,228400.0
2005-10-18 10:50:00,15.88,15.9,15.83,15.88,201600.0,5.0567,5.0631,5.0408,5.0567,201600.0
2005-10-18 11:00:00,15.88,15.91,15.81,15.85,599600.0,5.0567,5.0663,5.0344,5.0472,599600.0
2005-10-18 11:10:00,15.83,15.86,15.81,15.84,299200.0,5.0408,5.0503,5.0344,5.044,299200.0
2005-10-18 11:20:00,15.84,15.84,15.81,15.82,222400.0,5.044,5.044,5.0344,5.0376,222400.0
2005-10-18 11:30:00,15.82,15.82,15.76,15.76,249600.0,5.0376,5.0376,5.0185,5.0185,249600.0
2005-10-18 11:40:00,15.77,15.81,15.76,15.8,215200.0,5.0217,5.0344,5.0185,5.0312,215200.0
2005-10-18 11:50:00,15.78,15.8,15.77,15.79,107200.0,5.0249,5.0312,5.0217,5.028,107200.0
2005-10-18 12:00:00,15.79,15.8,15.78,15.79,79200.0,5.028,5.0312,5.0249,5.028,79200.0
2005-10-18 12:10:00,15.79,15.8,15.79,15.79,79600.0,5.028,5.0312,5.028,5.028,79600.0
2005-10-18 12:20:00,15.79,15.83,15.79,15.8,103600.0,5.028,5.0408,5.028,5.0312,103600.0
2005-10-18 12:30:00,15.8,15.83,15.8,15.82,138400.0,5.0312,5.0408,5.0312,5.0376,138400.0
2005-10-18 12:40:00,15.83,15.86,15.82,15.83,181200.0,5.0408,5.0503,5.0376,5.0408,181200.0
2005-10-18 12:50:00,15.83,15.83,15.78,15.78,176400.0,5.0408,5.0408,5.0249,5.0249,176400.0
2005-10-18 13:00:00,15.78,15.79,15.69,15.7,522400.0,5.0249,5.028,4.9962,4.9994,522400.0
2005-10-18 13:10:00,15.7,15.7,15.63,15.66,253200.0,4.9994,4.9994,4.9771,4.9867,253200.0
2005-10-18 13:20:00,15.66,15.68,15.63,15.65,269200.0,4.9867,4.993,4.9771,4.9835,269200.0
2005-10-18 13:30:00,15.64,15.64,15.55,15.56,316000.0,4.9803,4.9803,4.9516,4.9548,316000.0
2005-10-18 13:40:00,15.57,15.63,15.56,15.58,261200.0,4.958,4.9771,4.9548,4.9612,261200.0
2005-10-18 13:50:00,15.58,15.65,15.56,15.59,169600.0,4.9612,4.9835,4.9548,4.9644,169600.0
2005-10-18 14:00:00,15.59,15.65,15.58,15.65,260400.0,4.9644,4.9835,4.9612,4.9835,260400.0
2005-10-18 14:10:00,15.63,15.65,15.58,15.58,118800.0,4.9771,4.9835,4.9612,4.9612,118800.0
2005-10-18 14:20:00,15.58,15.6,15.54,15.55,146800.0,4.9612,4.9675,4.9484,4.9516,146800.0
2005-10-18 14:30:00,15.55,15.57,15.46,15.48,343600.0,4.9516,4.958,4.923,4.9293,343600.0
2005-10-18 14:40:00,15.49,15.51,15.45,15.47,184800.0,4.9325,4.9389,4.9198,4.9261,184800.0
2005-10-18 14:50:00,15.48,15.48,15.4,15.4,317600.0,4.9293,4.9293,4.9039,4.9039,317600.0
2005-10-18 15:00:00,15.4,15.44,15.34,15.35,273600.0,4.9039,4.9166,4.8848,4.8879,273600.0
2005-10-18 15:10:00,15.35,15.37,15.28,15.32,257200.0,4.8879,4.8943,4.8656,4.8784,257200.0
2005-10-18 15:20:00,15.3,15.34,15.26,15.32,203600.0,4.872,4.8848,4.8593,4.8784,203600.0
2005-10-18 15:30:00,15.32,15.38,15.3,15.37,377200.0,4.8784,4.8975,4.872,4.8943,377200.0
2005-10-18 15:40:00,15.37,15.37,15.28,15.3,209600.0,4.8943,4.8943,4.8656,4.872,209600.0
2005-10-18 15:50:00,15.31,15.34,15.26,15.26,490800.0,4.8752,4.8848,4.8593,4.8593,490800.0
2005-10-19 09:30:00,15.26,15.27,15.19,15.19,458000.0,4.8593,4.8625,4.837,4.837,458000.0
2005-10-19 09:40:00,15.18,15.19,15.1,15.1,336800.0,4.8338,4.837,4.8083,4.8083,336800.0
2005-10-19 09:50:00,15.08,15.1,15.01,15.03,491200.0,4.802,4.8083,4.7797,4.786,491200.0
2005-10-19 10:00:00,15.02,15.12,15.02,15.1,272400.0,4.7829,4.8147,4.7829,4.8083,272400.0
2005-10-19 10:10:00,15.09,15.12,15.07,15.1,267200.0,4.8051,4.8147,4.7988,4.8083,267200.0
2005-10-19 10:20:00,15.1,15.14,15.09,15.11,158800.0,4.8083,4.8211,4.8051,4.8115,158800.0
2005-10-19 10:30:00,15.1,15.1,15.04,15.08,531200.0,4.8083,4.8083,4.7892,4.802,531200.0
2005-10-19 10:40:00,15.08,15.13,15.07,15.09,326800.0,4.802,4.8179,4.7988,4.8051,326800.0
2005-10-19 10:50:00,15.09,15.1,15.05,15.09,161600.0,4.8051,4.8083,4.7924,4.8051,161600.0
2005-10-19 11:00:00,15.08,15.1,15.06,15.06,106800.0,4.802,4.8083,4.7956,4.7956,106800.0
2005-10-19 11:10:00,15.06,15.06,15.03,15.03,79200.0,4.7956,4.7956,4.786,4.786,79200.0
2005-10-19 11:20:00,15.03,15.1,15.03,15.1,127600.0,4.786,4.8083,4.786,4.8083,127600.0
2005-10-19 11:30:00,15.1,15.12,15.06,15.06,108000.0,4.8083,4.8147,4.7956,4.7956,108000.0
2005-10-19 11:40:00,15.05,15.06,15.01,15.02,120000.0,4.7924,4.7956,4.7797,4.7829,120000.0
2005-10-19 11:50:00,15.02,15.05,15.01,15.01,109200.0,4.7829,4.7924,4.7797,4.7797,109200.0
2005-10-19 12:00:00,15.01,15.01,14.88,14.96,525200.0,4.7797,4.7797,4.7383,4.7637,525200.0
2005-10-19 12:10:00,14.95,14.95,14.88,14.88,188800.0,4.7606,4.7606,4.7383,4.7383,188800.0
2005-10-19 12:20:00,14.88,14.93,14.88,14.93,160000.0,4.7383,4.7542,4.7383,4.7542,160000.0
2005-10-19 12:30:00,14.94,15.02,14.94,15.01,201600.0,4.7574,4.7829,4.7574,4.7797,201600.0
2005-10-19 12:40:00,15.01,15.09,14.99,15.07,383600.0,4.7797,4.8051,4.7733,4.7988,383600.0
2005-10-19 12:50:00,15.08,15.08,15.04,15.06,138400.0,4.802,4.802,4.7892,4.7956,138400.0
2005-10-19 13:00:00,15.06,15.1,15.0,15.02,266800.0,4.7956,4.8083,4.7765,4.7829,266800.0
2005-10-19 13:10:00,15.02,15.1,15.0,15.06,148000.0,4.7829,4.8083,4.7765,4.7956,148000.0
2005-10-19 13:20:00,15.06,15.14,15.06,15.11,155200.0,4.7956,4.8211,4.7956,4.8115,155200.0
2005-10-19 13:30:00,15.1,15.24,15.1,15.22,224000.0,4.8083,4.8529,4.8083,4.8465,224000.0
2005-10-19 13:40:00,15.24,15.26,15.22,15.25,290800.0,4.8529,4.8593,4.8465,4.8561,290800.0
2005-10-19 13:50:00,15.25,15.26,15.23,15.24,254800.0,4.8561,4.8593,4.8497,4.8529,254800.0
2005-10-19 14:00:00,15.24,15.36,15.24,15.36,366800.0,4.8529,4.8911,4.8529,4.8911,366800.0
2005-10-19 14:10:00,15.36,15.4,15.36,15.4,411600.0,4.8911,4.9039,4.8911,4.9039,411600.0
2005-10-19 14:20:00,15.41,15.5,15.39,15.5,641200.0,4.907,4.9357,4.9007,4.9357,641200.0
2005-10-19 14:30:00,15.53,15.6,15.51,15.54,310800.0,4.9453,4.9675,4.9389,4.9484,310800.0
2005-10-19 14:40:00,15.54,15.55,15.51,15.53,213600.0,4.9484,4.9516,4.9389,4.9453,213600.0
2005-10-19 14:50:00,15.53,15.6,15.52,15.57,178000.0,4.9453,4.9675,4.9421,4.958,178000.0
2005-10-19 15:00:00,15.57,15.62,15.55,15.6,229200.0,4.958,4.9739,4.9516,4.9675,229200.0
2005-10-19 15:10:00,15.6,15.62,15.59,15.61,200400.0,4.9675,4.9739,4.9644,4.9707,200400.0
2005-10-19 15:20:00,15.61,15.67,15.61,15.67,194000.0,4.9707,4.9898,4.9707,4.9898,194000.0
2005-10-19 15:30:00,15.67,15.68,15.58,15.66,330000.0,4.9898,4.993,4.9612,4.9867,330000.0
2005-10-19 15:40:00,15.66,15.72,15.61,15.71,358800.0,4.9867,5.0058,4.9707,5.0026,358800.0
2005-10-19 15:50:00,15.71,15.72,15.66,15.71,371200.0,5.0026,5.0058,4.9867,5.0026,371200.0
2005-10-20 09:30:00,15.63,15.73,15.58,15.63,354400.0,4.9771,5.0089,4.9612,4.9771,354400.0
2005-10-20 09:40:00,15.66,15.69,15.62,15.62,165600.0,4.9867,4.9962,4.9739,4.9739,165600.0
2005-10-20 09:50:00,15.62,15.62,15.53,15.62,466400.0,4.9739,4.9739,4.9453,4.9739,466400.0
2005-10-20 10:00:00,15.62,15.63,15.47,15.47,321600.0,4.9739,4.9771,4.9261,4.9261,321600.0
2005-10-20 10:10:00,15.46,15.49,15.38,15.47,254000.0,4.923,4.9325,4.8975,4.9261,254000.0
2005-10-20 10:20:00,15.47,15.52,15.43,15.44,164000.0,4.9261,4.9421,4.9134,4.9166,164000.0
2005-10-20 10:30:00,15.43,15.47,15.38,15.39,433600.0,4.9134,4.9261,4.8975,4.9007,433600.0
2005-10-20 10:40:00,15.39,15.48,15.39,15.45,158800.0,4.9007,4.9293,4.9007,4.9198,158800.0
2005-10-20 10:50:00,15.44,15.44,15.38,15.4,160400.0,4.9166,4.9166,4.8975,4.9039,160400.0
2005-10-20 11:00:00,15.39,15.4,15.27,15.31,305600.0,4.9007,4.9039,4.8625,4.8752,305600.0
2005-10-20 11:10:00,15.3,15.3,15.13,15.14,357600.0,4.872,4.872,4.8179,4.8211,357600.0
2005-10-20 11:20:00,15.13,15.17,15.13,15.14,306000.0,4.8179,4.8306,4.8179,4.8211,306000.0
2005-10-20 11:30:00,15.14,15.16,15.06,15.13,377600.0,4.8211,4.8274,4.7956,4.8179,377600.0
2005-10-20 11:40:00,15.13,15.17,15.13,15.13,291200.0,4.8179,4.8306,4.8179,4.8179,291200.0
2005-10-20 11:50:00,15.13,15.16,15.13,15.13,123200.0,4.8179,4.8274,4.8179,4.8179,123200.0
2005-10-20 12:00:00,15.13,15.17,15.11,15.13,199200.0,4.8179,4.8306,4.8115,4.8179,199200.0
2005-10-20 12:10:00,15.13,15.13,15.06,15.08,263600.0,4.8179,4.8179,4.7956,4.802,263600.0
2005-10-20 12:20:00,15.09,15.09,15.03,15.06,165200.0,4.8051,4.8051,4.786,4.7956,165200.0
2005-10-20 12:30:00,15.09,15.11,15.05,15.1,148000.0,4.8051,4.8115,4.7924,4.8083,148000.0
2005-10-20 12:40:00,15.1,15.11,15.03,15.04,186800.0,4.8083,4.8115,4.786,4.7892,186800.0
2005-10-20 12:50:00,15.04,15.05,14.94,14.95,420800.0,4.7892,4.7924,4.7574,4.7606,420800.0
2005-10-20 13:00:00,14.95,15.07,14.95,15.04,352000.0,4.7606,4.7988,4.7606,4.7892,352000.0
2005-10-20 13:10:00,15.04,15.06,14.97,14.97,282800.0,4.7892,4.7956,4.7669,4.7669,282800.0
2005-10-20 13:20:00,14.98,14.98,14.95,14.97,263600.0,4.7701,4.7701,4.7606,4.7669,263600.0
2005-10-20 13:30:00,14.97,15.0,14.95,14.96,119200.0,4.7669,4.7765,4.7606,4.7637,119200.0
2005-10-20 13:40:00,14.96,14.97,14.89,14.95,256400.0,4.7637,4.7669,4.7415,4.7606,256400.0
2005-10-20 13:50:00,14.96,15.03,14.95,14.95,218800.0,4.7637,4.786,4.7606,4.7606,218800.0
2005-10-20 14:00:00,14.95,14.96,14.9,14.92,144400.0,4.7606,4.7637,4.7446,4.751,144400.0
2005-10-20 14:10:00,14.9,14.94,14.89,14.93,133600.0,4.7446,4.7574,4.7415,4.7542,133600.0
2005-10-20 14:20:00,14.92,14.93,14.76,14.79,408400.0,4.751,4.7542,4.7001,4.7096,408400.0
2005-10-20 14:30:00,14.79,14.85,14.79,14.83,262400.0,4.7096,4.7287,4.7096,4.7224,262400.0
2005-10-20 14:40:00,14.83,14.87,14.83,14.87,166400.0,4.7224,4.7351,4.7224,4.7351,166400.0
2005-10-20 14:50:00,14.86,14.88,14.85,14.86,150400.0,4.7319,4.7383,4.7287,4.7319,150400.0
2005-10-20 15:00:00,14.85,14.86,14.79,14.8,282400.0,4.7287,4.7319,4.7096,4.7128,282400.0
2005-10-20 15:10:00,14.79,14.8,14.6,14.63,796400.0,4.7096,4.7128,4.6491,4.6587,796400.0
2005-10-20 15:20:00,14.6,14.62,14.51,14.53,587600.0,4.6491,4.6555,4.6205,4.6268,587600.0
2005-10-20 15:30:00,14.54,14.78,14.53,14.76,596800.0,4.63,4.7064,4.6268,4.7001,596800.0
2005-10-20 15:40:00,14.76,14.77,14.7,14.74,678000.0,4.7001,4.7032,4.681,4.6937,678000.0
2005-10-20 15:50:00,14.75,14.75,14.7,14.74,582000.0,4.6969,4.6969,4.681,4.6937,582000.0
2005-10-21 09:30:00,14.79,14.97,14.78,14.82,672800.0,4.7096,4.7669,4.7064,4.7192,672800.0
2005-10-21 09:40:00,14.82,14.93,14.81,14.91,406000.0,4.7192,4.7542,4.716,4.7478,406000.0
2005-10-21 09:50:00,14.92,14.94,14.88,14.9,246000.0,4.751,4.7574,4.7383,4.7446,246000.0
2005-10-21 10:00:00,14.9,14.9,14.83,14.9,271200.0,4.7446,4.7446,4.7224,4.7446,271200.0
2005-10-21 10:10:00,14.9,15.0,14.87,14.94,258800.0,4.7446,4.7765,4.7351,4.7574,258800.0
2005-10-21 10:20:00,14.94,14.99,14.92,14.96,210400.0,4.7574,4.7733,4.751,4.7637,210400.0
2005-10-21 10:30:00,14.96,14.97,14.94,14.95,254400.0,4.7637,4.7669,4.7574,4.7606,254400.0
2005-10-21 10:40:00,14.95,14.97,14.91,14.93,374000.0,4.7606,4.7669,4.7478,4.7542,374000.0
2005-10-21 10:50:00,14.91,14.96,14.83,14.86,248000.0,4.7478,4.7637,4.7224,4.7319,248000.0
2005-10-21 11:00:00,14.85,14.92,14.85,14.88,238000.0,4.7287,4.751,4.7287,4.7383,238000.0
2005-10-21 11:10:00,14.87,14.89,14.83,14.83,324000.0,4.7351,4.7415,4.7224,4.7224,324000.0
2005-10-21 11:20:00,14.83,14.86,14.8,14.85,207200.0,4.7224,4.7319,4.7128,4.7287,207200.0
2005-10-21 11:30:00,14.85,14.95,14.84,14.9,302400.0,4.7287,4.7606,4.7255,4.7446,302400.0
2005-10-21 11:40:00,14.9,14.9,14.84,14.89,151600.0,4.7446,4.7446,4.7255,4.7415,151600.0
2005-10-21 11:50:00,14.91,14.92,14.85,14.85,194000.0,4.7478,4.751,4.7287,4.7287,194000.0
2005-10-21 12:00:00,14.85,14.85,14.77,14.8,153600.0,4.7287,4.7287,4.7032,4.7128,153600.0
2005-10-21 12:10:00,14.8,14.88,14.8,14.87,144400.0,4.7128,4.7383,4.7128,4.7351,144400.0
2005-10-21 12:20:00,14.87,14.88,14.86,14.88,128800.0,4.7351,4.7383,4.7319,4.7383,128800.0
2005-10-21 12:30:00,14.89,14.92,14.88,14.92,159200.0,4.7415,4.751,4.7383,4.751,159200.0
2005-10-21 12:40:00,14.92,14.92,14.86,14.88,163200.0,4.751,4.751,4.7319,4.7383,163200.0
2005-10-21 12:50:00,14.88,14.99,14.88,14.98,275600.0,4.7383,4.7733,4.7383,4.7701,275600.0
2005-10-21 13:00:00,14.98,15.02,14.97,15.01,649600.0,4.7701,4.7829,4.7669,4.7797,649600.0
2005-10-21 13:10:00,15.01,15.03,14.99,15.01,211200.0,4.7797,4.786,4.7733,4.7797,211200.0
2005-10-21 13:20:00,15.01,15.09,15.01,15.07,278000.0,4.7797,4.8051,4.7797,4.7988,278000.0
2005-10-21 13:30:00,15.07,15.13,15.07,15.13,398000.0,4.7988,4.8179,4.7988,4.8179,398000.0
2005-10-21 13:40:00,15.13,15.16,15.12,15.13,188000.0,4.8179,4.8274,4.8147,4.8179,188000.0
2005-10-21 13:50:00,15.13,15.13,15.09,15.09,83200.0,4.8179,4.8179,4.8051,4.8051,83200.0
2005-10-21 14:00:00,15.08,15.11,15.03,15.08,244400.0,4.802,4.8115,4.786,4.802,244400.0
2005-10-21 14:10:00,15.09,15.12,15.08,15.11,189200.0,4.8051,4.8147,4.802,4.8115,189200.0
2005-10-21 14:20:00,15.11,15.13,15.09,15.09,153200.0,4.8115,4.8179,4.8051,4.8051,153200.0
2005-10-21 14:30:00,15.09,15.15,15.09,15.11,214400.0,4.8051,4.8243,4.8051,4.8115,214400.0
2005-10-21 14:40:00,15.12,15.13,15.11,15.13,386800.0,4.8147,4.8179,4.8115,4.8179,386800.0
2005-10-21 14:50:00,15.13,15.16,15.11,15.16,348400.0,4.8179,4.8274,4.8115,4.8274,348400.0
2005-10-21 15:00:00,15.15,15.19,15.15,15.18,252000.0,4.8243,4.837,4.8243,4.8338,252000.0
2005-10-21 15:10:00,15.17,15.2,15.15,15.18,303200.0,4.8306,4.8402,4.8243,4.8338,303200.0
2005-10-21 15:20:00,15.17,15.19,15.15,15.17,305200.0,4.8306,4.837,4.8243,4.8306,305200.0
2005-10-21 15:30:00,15.16,15.16,15.11,15.13,338000.0,4.8274,4.8274,4.8115,4.8179,338000.0
2005-10-21 15:40:00,15.13,15.13,15.04,15.08,578800.0,4.8179,4.8179,4.7892,4.802,578800.0
2005-10-21 15:50:00,15.08,15.16,15.08,15.13,521200.0,4.802,4.8274,4.802,4.8179,521200.0
2005-10-24 09:30:00,15.25,15.32,15.25,15.29,306000.0,4.8561,4.8784,4.8561,4.8688,306000.0
2005-10-24 09:40:00,15.26,15.45,15.23,15.4,294000.0,4.8593,4.9198,4.8497,4.9039,294000.0
2005-10-24 09:50:00,15.4,15.44,15.39,15.42,176400.0,4.9039,4.9166,4.9007,4.9102,176400.0
2005-10-24 10:00:00,15.42,15.46,15.38,15.43,234800.0,4.9102,4.923,4.8975,4.9134,234800.0
2005-10-24 10:10:00,15.44,15.49,15.43,15.45,136000.0,4.9166,4.9325,4.9134,4.9198,136000.0
2005-10-24 10:20:00,15.45,15.49,15.44,15.48,87200.0,4.9198,4.9325,4.9166,4.9293,87200.0
2005-10-24 10:30:00,15.47,15.55,15.47,15.54,179200.0,4.9261,4.9516,4.9261,4.9484,179200.0
2005-10-24 10:40:00,15.54,15.54,15.42,15.42,154400.0,4.9484,4.9484,4.9102,4.9102,154400.0
2005-10-24 10:50:00,15.44,15.48,15.42,15.46,254800.0,4.9166,4.9293,4.9102,4.923,254800.0
2005-10-24 11:00:00,15.47,15.51,15.45,15.5,139600.0,4.9261,4.9389,4.9198,4.9357,139600.0
2005-10-24 11:10:00,15.5,15.53,15.5,15.52,130800.0,4.9357,4.9453,4.9357,4.9421,130800.0
2005-10-24 11:20:00,15.52,15.52,15.47,15.51,118400.0,4.9421,4.9421,4.9261,4.9389,118400.0
2005-10-24 11:30:00,15.52,15.57,15.51,15.55,140800.0,4.9421,4.958,4.9389,4.9516,140800.0
2005-10-24 11:40:00,15.55,15.56,15.52,15.56,125200.0,4.9516,4.9548,4.9421,4.9548,125200.0
2005-10-24 11:50:00,15.55,15.58,15.52,15.55,78800.0,4.9516,4.9612,4.9421,4.9516,78800.0
2005-10-24 12:00:00,15.56,15.63,15.56,15.63,149600.0,4.9548,4.9771,4.9548,4.9771,149600.0
2005-10-24 12:10:00,15.63,15.68,15.63,15.68,94000.0,4.9771,4.993,4.9771,4.993,94000.0
2005-10-24 12:20:00,15.68,15.72,15.64,15.65,237200.0,4.993,5.0058,4.9803,4.9835,237200.0
2005-10-24 12:30:00,15.65,15.69,15.62,15.67,120800.0,4.9835,4.9962,4.9739,4.9898,120800.0
2005-10-24 12:40:00,15.66,15.67,15.57,15.58,88000.0,4.9867,4.9898,4.958,4.9612,88000.0
2005-10-24 12:50:00,15.58,15.62,15.57,15.61,72000.0,4.9612,4.9739,4.958,4.9707,72000.0
2005-10-24 13:00:00,15.61,15.62,15.6,15.61,136800.0,4.9707,4.9739,4.9675,4.9707,136800.0
2005-10-24 13:10:00,15.62,15.64,15.59,15.6,70400.0,4.9739,4.9803,4.9644,4.9675,70400.0
2005-10-24 13:20:00,15.6,15.63,15.6,15.62,92000.0,4.9675,4.9771,4.9675,4.9739,92000.0
2005-10-24 13:30:00,15.62,15.63,15.59,15.63,148800.0,4.9739,4.9771,4.9644,4.9771,148800.0
2005-10-24 13:40:00,15.63,15.64,15.59,15.61,88800.0,4.9771,4.9803,4.9644,4.9707,88800.0
2005-10-24 13:50:00,15.63,15.72,15.63,15.72,197600.0,4.9771,5.0058,4.9771,5.0058,197600.0
2005-10-24 14:00:00,15.72,15.75,15.72,15.74,136800.0,5.0058,5.0153,5.0058,5.0121,136800.0
2005-10-24 14:10:00,15.75,15.82,15.75,15.75,244400.0,5.0153,5.0376,5.0153,5.0153,244400.0
2005-10-24 14:20:00,15.74,15.76,15.72,15.75,169200.0,5.0121,5.0185,5.0058,5.0153,169200.0
2005-10-24 14:30:00,15.75,15.76,15.74,15.75,117200.0,5.0153,5.0185,5.0121,5.0153,117200.0
2005-10-24 14:40:00,15.76,15.77,15.74,15.76,119600.0,5.0185,5.0217,5.0121,5.0185,119600.0
2005-10-24 14:50:00,15.74,15.77,15.68,15.68,138400.0,5.0121,5.0217,4.993,4.993,138400.0
2005-10-24 15:00:00,15.69,15.72,15.65,15.72,221600.0,4.9962,5.0058,4.9835,5.0058,221600.0
2005-10-24 15:10:00,15.72,15.72,15.65,15.66,104000.0,5.0058,5.0058,4.9835,4.9867,104000.0
2005-10-24 15:20:00,15.67,15.7,15.63,15.69,186000.0,4.9898,4.9994,4.9771,4.9962,186000.0
2005-10-24 15:30:00,15.69,15.77,15.69,15.77,282800.0,4.9962,5.0217,4.9962,5.0217,282800.0
2005-10-24 15:40:00,15.77,15.8,15.75,15.8,240400.0,5.0217,5.0312,5.0153,5.0312,240400.0
2005-10-24 15:50:00,15.8,15.81,15.76,15.78,436400.0,5.0312,5.0344,5.0185,5.0249,436400.0
2005-10-25 09:30:00,15.8,15.91,15.8,15.9,501200.0,5.0312,5.0663,5.0312,5.0631,501200.0
2005-10-25 09:40:00,15.9,15.93,15.85,15.92,274800.0,5.0631,5.0726,5.0472,5.0694,274800.0
2005-10-25 09:50:00,15.92,15.99,15.92,15.96,313200.0,5.0694,5.0917,5.0694,5.0822,313200.0
2005-10-25 10:00:00,15.95,15.97,15.94,15.97,171600.0,5.079,5.0854,5.0758,5.0854,171600.0
2005-10-25 10:10:00,15.97,16.0,15.95,16.0,186000.0,5.0854,5.0949,5.079,5.0949,186000.0
2005-10-25 10:20:00,16.0,16.05,16.0,16.03,376800.0,5.0949,5.1108,5.0949,5.1045,376800.0
2005-10-25 10:30:00,16.02,16.03,15.99,16.03,215200.0,5.1013,5.1045,5.0917,5.1045,215200.0
2005-10-25 10:40:00,16.03,16.05,16.01,16.03,204400.0,5.1045,5.1108,5.0981,5.1045,204400.0
2005-10-25 10:50:00,16.04,16.07,16.02,16.07,196800.0,5.1077,5.1172,5.1013,5.1172,196800.0
2005-10-25 11:00:00,16.07,16.1,16.06,16.06,160400.0,5.1172,5.1268,5.114,5.114,160400.0
2005-10-25 11:10:00,16.08,16.1,16.02,16.04,228000.0,5.1204,5.1268,5.1013,5.1077,228000.0
2005-10-25 11:20:00,16.03,16.03,15.94,15.98,187200.0,5.1045,5.1045,5.0758,5.0886,187200.0
2005-10-25 11:30:00,15.98,15.98,15.86,15.88,265200.0,5.0886,5.0886,5.0503,5.0567,265200.0
2005-10-25 11:40:00,15.88,15.92,15.84,15.86,324800.0,5.0567,5.0694,5.044,5.0503,324800.0
2005-10-25 11:50:00,15.87,15.88,15.83,15.83,132800.0,5.0535,5.0567,5.0408,5.0408,132800.0
2005-10-25 12:00:00,15.82,15.85,15.81,15.84,96000.0,5.0376,5.0472,5.0344,5.044,96000.0
2005-10-25 12:10:00,15.85,15.91,15.84,15.91,242000.0,5.0472,5.0663,5.044,5.0663,242000.0
2005-10-25 12:20:00,15.92,15.95,15.89,15.91,196000.0,5.0694,5.079,5.0599,5.0663,196000.0
2005-10-25 12:30:00,15.91,15.92,15.89,15.9,129600.0,5.0663,5.0694,5.0599,5.0631,129600.0
2005-10-25 12:40:00,15.9,15.97,15.89,15.97,262000.0,5.0631,5.0854,5.0599,5.0854,262000.0
2005-10-25 12:50:00,15.97,15.97,15.9,15.93,162400.0,5.0854,5.0854,5.0631,5.0726,162400.0
2005-10-25 13:00:00,15.92,15.92,15.85,15.85,76800.0,5.0694,5.0694,5.0472,5.0472,76800.0
2005-10-25 13:10:00,15.85,15.88,15.79,15.79,167600.0,5.0472,5.0567,5.028,5.028,167600.0
2005-10-25 13:20:00,15.78,15.79,15.69,15.78,321600.0,5.0249,5.028,4.9962,5.0249,321600.0
2005-10-25 13:30:00,15.78,15.8,15.63,15.65,296400.0,5.0249,5.0312,4.9771,4.9835,296400.0
2005-10-25 13:40:00,15.66,15.72,15.62,15.72,151200.0,4.9867,5.0058,4.9739,5.0058,151200.0
2005-10-25 13:50:00,15.72,15.72,15.68,15.7,150800.0,5.0058,5.0058,4.993,4.9994,150800.0
2005-10-25 14:00:00,15.7,15.72,15.7,15.7,47600.0,4.9994,5.0058,4.9994,4.9994,47600.0
2005-10-25 14:10:00,15.7,15.73,15.68,15.72,50000.0,4.9994,5.0089,4.993,5.0058,50000.0
2005-10-25 14:20:00,15.72,15.73,15.67,15.69,165600.0,5.0058,5.0089,4.9898,4.9962,165600.0
2005-10-25 14:30:00,15.7,15.87,15.69,15.86,193600.0,4.9994,5.0535,4.9962,5.0503,193600.0
2005-10-25 14:40:00,15.85,15.91,15.85,15.9,274400.0,5.0472,5.0663,5.0472,5.0631,274400.0
2005-10-25 14:50:00,15.9,15.97,15.9,15.95,172000.0,5.0631,5.0854,5.0631,5.079,172000.0
2005-10-25 15:00:00,15.95,15.96,15.88,15.89,108400.0,5.079,5.0822,5.0567,5.0599,108400.0
2005-10-25 15:10:00,15.9,15.9,15.84,15.84,166000.0,5.0631,5.0631,5.044,5.044,166000.0
2005-10-25 15:20:00,15.84,15.87,15.8,15.87,189600.0,5.044,5.0535,5.0312,5.0535,189600.0
2005-10-25 15:30:00,15.87,15.95,15.87,15.95,137200.0,5.0535,5.079,5.0535,5.079,137200.0
2005-10-25 15:40:00,15.96,15.96,15.84,15.84,389200.0,5.0822,5.0822,5.044,5.044,389200.0
2005-10-25 15:50:00,15.83,15.84,15.77,15.82,559200.0,5.0408,5.044,5.0217,5.0376,559200.0
2005-10-26 09:30:00,15.71,15.72,15.64,15.65,176000.0,5.0026,5.0058,4.9803,4.9835,176000.0
2005-10-26 09:40:00,15.65,15.81,15.65,15.74,246800.0,4.9835,5.0344,4.9835,5.0121,246800.0
2005-10-26 09:50:00,15.75,15.86,15.75,15.78,124800.0,5.0153,5.0503,5.0153,5.0249,124800.0
2005-10-26 10:00:00,15.79,15.8,15.68,15.74,172000.0,5.028,5.0312,4.993,5.0121,172000.0
2005-10-26 10:10:00,15.72,15.83,15.72,15.82,166000.0,5.0058,5.0408,5.0058,5.0376,166000.0
2005-10-26 10:20:00,15.82,15.87,15.81,15.85,154000.0,5.0376,5.0535,5.0344,5.0472,154000.0
2005-10-26 10:30:00,15.85,15.86,15.81,15.85,244800.0,5.0472,5.0503,5.0344,5.0472,244800.0
2005-10-26 10:40:00,15.85,15.9,15.83,15.84,101200.0,5.0472,5.0631,5.0408,5.044,101200.0
2005-10-26 10:50:00,15.85,15.99,15.85,15.97,106400.0,5.0472,5.0917,5.0472,5.0854,106400.0
2005-10-26 11:00:00,15.96,16.0,15.96,15.99,150800.0,5.0822,5.0949,5.0822,5.0917,150800.0
2005-10-26 11:10:00,15.99,16.0,15.96,15.98,256000.0,5.0917,5.0949,5.0822,5.0886,256000.0
2005-10-26 11:20:00,15.97,15.99,15.95,15.97,68400.0,5.0854,5.0917,5.079,5.0854,68400.0
2005-10-26 11:30:00,15.99,16.08,15.98,16.07,128400.0,5.0917,5.1204,5.0886,5.1172,128400.0
2005-10-26 11:40:00,16.07,16.11,16.05,16.06,77600.0,5.1172,5.1299,5.1108,5.114,77600.0
2005-10-26 11:50:00,16.06,16.06,16.0,16.0,59200.0,5.114,5.114,5.0949,5.0949,59200.0
2005-10-26 12:00:00,16.0,16.05,16.0,16.05,60800.0,5.0949,5.1108,5.0949,5.1108,60800.0
2005-10-26 12:10:00,16.04,16.05,16.0,16.01,30400.0,5.1077,5.1108,5.0949,5.0981,30400.0
2005-10-26 12:20:00,16.01,16.02,15.99,16.0,21200.0,5.0981,5.1013,5.0917,5.0949,21200.0
2005-10-26 12:30:00,16.02,16.04,15.98,15.98,94800.0,5.1013,5.1077,5.0886,5.0886,94800.0
2005-10-26 12:40:00,15.98,15.98,15.9,15.9,76000.0,5.0886,5.0886,5.0631,5.0631,76000.0
2005-10-26 12:50:00,15.92,15.95,15.9,15.93,82800.0,5.0694,5.079,5.0631,5.0726,82800.0
2005-10-26 13:00:00,15.93,15.94,15.86,15.86,196400.0,5.0726,5.0758,5.0503,5.0503,196400.0
2005-10-26 13:10:00,15.86,15.9,15.85,15.85,82400.0,5.0503,5.0631,5.0472,5.0472,82400.0
2005-10-26 13:20:00,15.84,15.91,15.82,15.91,64400.0,5.044,5.0663,5.0376,5.0663,64400.0
2005-10-26 13:30:00,15.9,15.91,15.83,15.86,127200.0,5.0631,5.0663,5.0408,5.0503,127200.0
2005-10-26 13:40:00,15.87,15.88,15.81,15.81,180400.0,5.0535,5.0567,5.0344,5.0344,180400.0
2005-10-26 13:50:00,15.81,15.89,15.81,15.86,218400.0,5.0344,5.0599,5.0344,5.0503,218400.0
2005-10-26 14:00:00,15.87,15.91,15.86,15.89,132000.0,5.0535,5.0663,5.0503,5.0599,132000.0
2005-10-26 14:10:00,15.9,15.9,15.86,15.89,128000.0,5.0631,5.0631,5.0503,5.0599,128000.0
2005-10-26 14:20:00,15.89,15.89,15.86,15.88,219600.0,5.0599,5.0599,5.0503,5.0567,219600.0
2005-10-26 14:30:00,15.89,15.9,15.79,15.81,238000.0,5.0599,5.0631,5.028,5.0344,238000.0
2005-10-26 14:40:00,15.81,15.85,15.8,15.81,124800.0,5.0344,5.0472,5.0312,5.0344,124800.0
2005-10-26 14:50:00,15.8,15.87,15.78,15.87,155200.0,5.0312,5.0535,5.0249,5.0535,155200.0
2005-10-26 15:00:00,15.87,15.92,15.86,15.92,154000.0,5.0535,5.0694,5.0503,5.0694,154000.0
2005-10-26 15:10:00,15.92,15.97,15.9,15.97,134000.0,5.0694,5.0854,5.0631,5.0854,134000.0
2005-10-26 15:20:00,15.96,15.97,15.93,15.94,152000.0,5.0822,5.0854,5.0726,5.0758,152000.0
2005-10-26 15:30:00,15.94,15.94,15.86,15.89,178800.0,5.0758,5.0758,5.0503,5.0599,178800.0
2005-10-26 15:40:00,15.89,15.89,15.79,15.81,160800.0,5.0599,5.0599,5.028,5.0344,160800.0
2005-10-26 15:50:00,15.81,15.85,15.8,15.81,201600.0,5.0344,5.0472,5.0312,5.0344,201600.0
2005-10-27 09:30:00,15.8,15.88,15.75,15.83,348800.0,5.0312,5.0567,5.0153,5.0408,348800.0
2005-10-27 09:40:00,15.84,15.84,15.63,15.68,293600.0,5.044,5.044,4.9771,4.993,293600.0
2005-10-27 09:50:00,15.66,15.74,15.64,15.74,170000.0,4.9867,5.0121,4.9803,5.0121,170000.0
2005-10-27 10:00:00,15.74,15.77,15.71,15.74,150400.0,5.0121,5.0217,5.0026,5.0121,150400.0
2005-10-27 10:10:00,15.73,15.76,15.71,15.74,186000.0,5.0089,5.0185,5.0026,5.0121,186000.0
2005-10-27 10:20:00,15.74,15.75,15.64,15.64,183200.0,5.0121,5.0153,4.9803,4.9803,183200.0
2005-10-27 10:30:00,15.65,15.65,15.43,15.43,440000.0,4.9835,4.9835,4.9134,4.9134,440000.0
2005-10-27 10:40:00,15.44,15.52,15.38,15.39,255600.0,4.9166,4.9421,4.8975,4.9007,255600.0
2005-10-27 10:50:00,15.4,15.47,15.37,15.44,234400.0,4.9039,4.9261,4.8943,4.9166,234400.0
2005-10-27 11:00:00,15.44,15.52,15.4,15.49,150400.0,4.9166,4.9421,4.9039,4.9325,150400.0
2005-10-27 11:10:00,15.47,15.49,15.41,15.42,186800.0,4.9261,4.9325,4.907,4.9102,186800.0
2005-10-27 11:20:00,15.42,15.48,15.38,15.39,232400.0,4.9102,4.9293,4.8975,4.9007,232400.0
2005-10-27 11:30:00,15.4,15.42,15.36,15.36,117200.0,4.9039,4.9102,4.8911,4.8911,117200.0
2005-10-27 11:40:00,15.38,15.4,15.37,15.38,48800.0,4.8975,4.9039,4.8943,4.8975,48800.0
2005-10-27 11:50:00,15.38,15.39,15.31,15.31,196400.0,4.8975,4.9007,4.8752,4.8752,196400.0
2005-10-27 12:00:00,15.31,15.39,15.3,15.37,186800.0,4.8752,4.9007,4.872,4.8943,186800.0
2005-10-27 12:10:00,15.37,15.41,15.33,15.35,60400.0,4.8943,4.907,4.8816,4.8879,60400.0
2005-10-27 12:20:00,15.35,15.37,15.34,15.36,59600.0,4.8879,4.8943,4.8848,4.8911,59600.0
2005-10-27 12:30:00,15.36,15.47,15.36,15.47,168400.0,4.8911,4.9261,4.8911,4.9261,168400.0
2005-10-27 12:40:00,15.45,15.46,15.32,15.33,98800.0,4.9198,4.923,4.8784,4.8816,98800.0
2005-10-27 12:50:00,15.32,15.33,15.29,15.31,107600.0,4.8784,4.8816,4.8688,4.8752,107600.0
2005-10-27 13:00:00,15.31,15.38,15.31,15.36,98000.0,4.8752,4.8975,4.8752,4.8911,98000.0
2005-10-27 13:10:00,15.36,15.68,15.27,15.27,265200.0,4.8911,4.993,4.8625,4.8625,265200.0
2005-10-27 13:20:00,15.27,15.27,15.23,15.25,366000.0,4.8625,4.8625,4.8497,4.8561,366000.0
2005-10-27 13:30:00,15.24,15.33,15.24,15.31,144000.0,4.8529,4.8816,4.8529,4.8752,144000.0
2005-10-27 13:40:00,15.31,15.32,15.23,15.23,136400.0,4.8752,4.8784,4.8497,4.8497,136400.0
2005-10-27 13:50:00,15.23,15.28,15.22,15.26,168000.0,4.8497,4.8656,4.8465,4.8593,168000.0
2005-10-27 14:00:00,15.23,15.26,15.19,15.24,111600.0,4.8497,4.8593,4.837,4.8529,111600.0
2005-10-27 14:10:00,15.24,15.31,15.21,15.31,185600.0,4.8529,4.8752,4.8434,4.8752,185600.0
2005-10-27 14:20:00,15.31,15.31,15.24,15.25,162800.0,4.8752,4.8752,4.8529,4.8561,162800.0
2005-10-27 14:30:00,15.25,15.28,15.2,15.2,186800.0,4.8561,4.8656,4.8402,4.8402,186800.0
2005-10-27 14:40:00,15.19,15.21,15.16,15.19,193200.0,4.837,4.8434,4.8274,4.837,193200.0
2005-10-27 14:50:00,15.19,15.2,15.13,15.16,175600.0,4.837,4.8402,4.8179,4.8274,175600.0
2005-10-27 15:00:00,15.16,15.19,15.11,15.12,312000.0,4.8274,4.837,4.8115,4.8147,312000.0
2005-10-27 15:10:00,15.11,15.15,15.09,15.09,264000.0,4.8115,4.8243,4.8051,4.8051,264000.0
2005-10-27 15:20:00,15.09,15.14,15.09,15.11,148000.0,4.8051,4.8211,4.8051,4.8115,148000.0
2005-10-27 15:30:00,15.11,15.13,15.09,15.13,297600.0,4.8115,4.8179,4.8051,4.8179,297600.0
2005-10-27 15:40:00,15.13,15.23,15.1,15.22,391600.0,4.8179,4.8497,4.8083,4.8465,391600.0
2005-10-27 15:50:00,15.21,15.31,15.15,15.18,716000.0,4.8434,4.8752,4.8243,4.8338,716000.0
2005-10-28 09:30:00,15.34,15.47,15.34,15.46,410000.0,4.8848,4.9261,4.8848,4.923,410000.0
2005-10-28 09:40:00,15.46,15.47,15.38,15.43,272800.0,4.923,4.9261,4.8975,4.9134,272800.0
2005-10-28 09:50:00,15.43,15.49,15.42,15.44,201200.0,4.9134,4.9325,4.9102,4.9166,201200.0
2005-10-28 10:00:00,15.44,15.49,15.43,15.47,188800.0,4.9166,4.9325,4.9134,4.9261,188800.0
2005-10-28 10:10:00,15.47,15.47,15.43,15.46,144800.0,4.9261,4.9261,4.9134,4.923,144800.0
2005-10-28 10:20:00,15.46,15.48,15.45,15.48,118400.0,4.923,4.9293,4.9198,4.9293,118400.0
2005-10-28 10:30:00,15.47,15.47,15.29,15.32,249600.0,4.9261,4.9261,4.8688,4.8784,249600.0
2005-10-28 10:40:00,15.32,15.33,15.22,15.27,153200.0,4.8784,4.8816,4.8465,4.8625,153200.0
2005-10-28 10:50:00,15.27,15.36,15.27,15.32,190400.0,4.8625,4.8911,4.8625,4.8784,190400.0
2005-10-28 11:00:00,15.32,15.34,15.29,15.31,187200.0,4.8784,4.8848,4.8688,4.8752,187200.0
2005-10-28 11:10:00,15.32,15.4,15.32,15.35,155600.0,4.8784,4.9039,4.8784,4.8879,155600.0
2005-10-28 11:20:00,15.33,15.37,15.31,15.36,142800.0,4.8816,4.8943,4.8752,4.8911,142800.0
2005-10-28 11:30:00,15.36,15.37,15.32,15.35,158000.0,4.8911,4.8943,4.8784,4.8879,158000.0
2005-10-28 11:40:00,15.36,15.37,15.29,15.36,146800.0,4.8911,4.8943,4.8688,4.8911,146800.0
2005-10-28 11:50:00,15.35,15.42,15.35,15.4,247200.0,4.8879,4.9102,4.8879,4.9039,247200.0
2005-10-28 12:00:00,15.4,15.45,15.37,15.37,276000.0,4.9039,4.9198,4.8943,4.8943,276000.0
2005-10-28 12:10:00,15.37,15.43,15.35,15.35,163600.0,4.8943,4.9134,4.8879,4.8879,163600.0
2005-10-28 12:20:00,15.36,15.37,15.31,15.37,94800.0,4.8911,4.8943,4.8752,4.8943,94800.0
2005-10-28 12:30:00,15.36,15.41,15.36,15.39,80800.0,4.8911,4.907,4.8911,4.9007,80800.0
2005-10-28 12:40:00,15.38,15.42,15.33,15.34,121200.0,4.8975,4.9102,4.8816,4.8848,121200.0
2005-10-28 12:50:00,15.34,15.34,15.3,15.33,71600.0,4.8848,4.8848,4.872,4.8816,71600.0
2005-10-28 13:00:00,15.33,15.35,15.33,15.35,51200.0,4.8816,4.8879,4.8816,4.8879,51200.0
2005-10-28 13:10:00,15.34,15.39,15.34,15.38,132800.0,4.8848,4.9007,4.8848,4.8975,132800.0
2005-10-28 13:20:00,15.38,15.38,15.35,15.38,38800.0,4.8975,4.8975,4.8879,4.8975,38800.0
2005-10-28 13:30:00,15.38,15.38,15.37,15.38,132400.0,4.8975,4.8975,4.8943,4.8975,132400.0
2005-10-28 13:40:00,15.38,15.4,15.36,15.37,111200.0,4.8975,4.9039,4.8911,4.8943,111200.0
2005-10-28 13:50:00,15.36,15.4,15.33,15.4,142400.0,4.8911,4.9039,4.8816,4.9039,142400.0
2005-10-28 14:00:00,15.39,15.42,15.39,15.4,96000.0,4.9007,4.9102,4.9007,4.9039,96000.0
2005-10-28 14:10:00,15.41,15.42,15.36,15.42,127200.0,4.907,4.9102,4.8911,4.9102,127200.0
2005-10-28 14:20:00,15.42,15.49,15.42,15.49,171600.0,4.9102,4.9325,4.9102,4.9325,171600.0
2005-10-28 14:30:00,15.49,15.5,15.46,15.47,125600.0,4.9325,4.9357,4.923,4.9261,125600.0
2005-10-28 14:40:00,15.47,15.57,15.46,15.54,188400.0,4.9261,4.958,4.923,4.9484,188400.0
2005-10-28 14:50:00,15.55,15.62,15.54,15.59,100000.0,4.9516,4.9739,4.9484,4.9644,100000.0
2005-10-28 15:00:00,15.59,15.63,15.58,15.59,156400.0,4.9644,4.9771,4.9612,4.9644,156400.0
2005-10-28 15:10:00,15.6,15.62,15.57,15.6,92000.0,4.9675,4.9739,4.958,4.9675,92000.0
2005-10-28 15:20:00,15.58,15.59,15.56,15.57,74000.0,4.9612,4.9644,4.9548,4.958,74000.0
2005-10-28 15:30:00,15.56,15.58,15.55,15.56,88800.0,4.9548,4.9612,4.9516,4.9548,88800.0
2005-10-28 15:40:00,15.56,15.6,15.55,15.56,197600.0,4.9548,4.9675,4.9516,4.9548,197600.0
2005-10-28 15:50:00,15.56,15.61,15.54,15.56,465200.0,4.9548,4.9707,4.9484,4.9548,465200.0
2005-10-31 09:30:00,15.74,15.81,15.73,15.81,429600.0,5.0121,5.0344,5.0089,5.0344,429600.0
2005-10-31 09:40:00,15.81,15.94,15.81,15.94,458000.0,5.0344,5.0758,5.0344,5.0758,458000.0
2005-10-31 09:50:00,15.95,15.98,15.9,15.95,350800.0,5.079,5.0886,5.0631,5.079,350800.0
2005-10-31 10:00:00,15.95,15.99,15.88,15.92,244800.0,5.079,5.0917,5.0567,5.0694,244800.0
2005-10-31 10:10:00,15.93,15.95,15.88,15.92,95200.0,5.0726,5.079,5.0567,5.0694,95200.0
2005-10-31 10:20:00,15.92,15.96,15.92,15.96,156000.0,5.0694,5.0822,5.0694,5.0822,156000.0
2005-10-31 10:30:00,15.96,15.96,15.88,15.89,192000.0,5.0822,5.0822,5.0567,5.0599,192000.0
2005-10-31 10:40:00,15.9,15.92,15.84,15.84,165200.0,5.0631,5.0694,5.044,5.044,165200.0
2005-10-31 10:50:00,15.82,15.83,15.71,15.72,222400.0,5.0376,5.0408,5.0026,5.0058,222400.0
2005-10-31 11:00:00,15.73,15.79,15.71,15.76,202400.0,5.0089,5.028,5.0026,5.0185,202400.0
2005-10-31 11:10:00,15.75,15.86,15.75,15.83,265200.0,5.0153,5.0503,5.0153,5.0408,265200.0
2005-10-31 11:20:00,15.83,15.84,15.79,15.81,296800.0,5.0408,5.044,5.028,5.0344,296800.0
2005-10-31 11:30:00,15.81,15.87,15.81,15.87,146400.0,5.0344,5.0535,5.0344,5.0535,146400.0
2005-10-31 11:40:00,15.86,15.87,15.84,15.86,109600.0,5.0503,5.0535,5.044,5.0503,109600.0
2005-10-31 11:50:00,15.86,15.87,15.83,15.85,67200.0,5.0503,5.0535,5.0408,5.0472,67200.0
2005-10-31 12:00:00,15.84,15.84,15.79,15.8,156800.0,5.044,5.044,5.028,5.0312,156800.0
2005-10-31 12:10:00,15.8,15.8,15.77,15.77,48800.0,5.0312,5.0312,5.0217,5.0217,48800.0
2005-10-31 12:20:00,15.77,15.78,15.74,15.77,91600.0,5.0217,5.0249,5.0121,5.0217,91600.0
2005-10-31 12:30:00,15.78,15.82,15.78,15.81,81200.0,5.0249,5.0376,5.0249,5.0344,81200.0
2005-10-31 12:40:00,15.81,15.81,15.75,15.8,75200.0,5.0344,5.0344,5.0153,5.0312,75200.0
2005-10-31 12:50:00,15.8,15.83,15.77,15.81,84000.0,5.0312,5.0408,5.0217,5.0344,84000.0
2005-10-31 13:00:00,15.81,15.81,15.76,15.77,82400.0,5.0344,5.0344,5.0185,5.0217,82400.0
2005-10-31 13:10:00,15.78,15.84,15.78,15.83,72800.0,5.0249,5.044,5.0249,5.0408,72800.0
2005-10-31 13:20:00,15.83,15.83,15.8,15.81,43600.0,5.0408,5.0408,5.0312,5.0344,43600.0
2005-10-31 13:30:00,15.81,15.86,15.81,15.84,71600.0,5.0344,5.0503,5.0344,5.044,71600.0
2005-10-31 13:40:00,15.84,15.84,15.81,15.81,32000.0,5.044,5.044,5.0344,5.0344,32000.0
2005-10-31 13:50:00,15.82,15.86,15.81,15.85,58000.0,5.0376,5.0503,5.0344,5.0472,58000.0
2005-10-31 14:00:00,15.85,15.9,15.85,15.88,176000.0,5.0472,5.0631,5.0472,5.0567,176000.0
2005-10-31 14:10:00,15.87,15.93,15.85,15.88,80400.0,5.0535,5.0726,5.0472,5.0567,80400.0
2005-10-31 14:20:00,15.9,15.9,15.85,15.87,80800.0,5.0631,5.0631,5.0472,5.0535,80800.0
2005-10-31 14:30:00,15.86,15.89,15.86,15.87,67200.0,5.0503,5.0599,5.0503,5.0535,67200.0
2005-10-31 14:40:00,15.87,15.93,15.87,15.9,102800.0,5.0535,5.0726,5.0535,5.0631,102800.0
2005-10-31 14:50:00,15.88,15.9,15.85,15.89,58400.0,5.0567,5.0631,5.0472,5.0599,58400.0
2005-10-31 15:00:00,15.89,15.93,15.86,15.91,129600.0,5.0599,5.0726,5.0503,5.0663,129600.0
2005-10-31 15:10:00,15.91,15.95,15.89,15.92,169200.0,5.0663,5.079,5.0599,5.0694,169200.0
2005-10-31 15:20:00,15.92,15.97,15.88,15.97,210400.0,5.0694,5.0854,5.0567,5.0854,210400.0
2005-10-31 15:30:00,15.97,16.0,15.95,15.98,151600.0,5.0854,5.0949,5.079,5.0886,151600.0
2005-10-31 15:40:00,15.98,16.0,15.96,15.98,156400.0,5.0886,5.0949,5.0822,5.0886,156400.0
2005-10-31 15:50:00,15.97,15.99,15.92,15.97,196800.0,5.0854,5.0917,5.0694,5.0854,196800.0
2005-11-01 09:30:00,16.13,16.22,16.09,16.16,810000.0,5.1363,5.165,5.1236,5.1459,810000.0
2005-11-01 09:40:00,16.16,16.22,16.03,16.11,448000.0,5.1459,5.165,5.1045,5.1299,448000.0
2005-11-01 09:50:00,16.11,16.15,16.0,16.05,358400.0,5.1299,5.1427,5.0949,5.1108,358400.0
2005-11-01 10:00:00,16.05,16.08,16.02,16.06,444000.0,5.1108,5.1204,5.1013,5.114,444000.0
2005-11-01 10:10:00,16.06,16.07,15.99,16.01,342800.0,5.114,5.1172,5.0917,5.0981,342800.0
2005-11-01 10:20:00,16.01,16.03,15.93,15.95,471200.0,5.0981,5.1045,5.0726,5.079,471200.0
2005-11-01 10:30:00,15.95,15.98,15.93,15.97,331600.0,5.079,5.0886,5.0726,5.0854,331600.0
2005-11-01 10:40:00,15.97,16.01,15.97,15.97,335600.0,5.0854,5.0981,5.0854,5.0854,335600.0
2005-11-01 10:50:00,15.98,16.0,15.95,15.95,301200.0,5.0886,5.0949,5.079,5.079,301200.0
2005-11-01 11:00:00,15.95,15.98,15.93,15.94,334400.0,5.079,5.0886,5.0726,5.0758,334400.0
2005-11-01 11:10:00,15.93,15.94,15.9,15.94,278800.0,5.0726,5.0758,5.0631,5.0758,278800.0
2005-11-01 11:20:00,15.94,15.96,15.93,15.96,169200.0,5.0758,5.0822,5.0726,5.0822,169200.0
2005-11-01 11:30:00,15.95,15.96,15.88,15.91,181200.0,5.079,5.0822,5.0567,5.0663,181200.0
2005-11-01 11:40:00,15.92,15.92,15.86,15.86,206000.0,5.0694,5.0694,5.0503,5.0503,206000.0
2005-11-01 11:50:00,15.87,15.87,15.76,15.84,368000.0,5.0535,5.0535,5.0185,5.044,368000.0
2005-11-01 12:00:00,15.83,15.9,15.83,15.88,277600.0,5.0408,5.0631,5.0408,5.0567,277600.0
2005-11-01 12:10:00,15.88,15.94,15.87,15.93,344000.0,5.0567,5.0758,5.0535,5.0726,344000.0
2005-11-01 12:20:00,15.93,15.99,15.91,15.98,285200.0,5.0726,5.0917,5.0663,5.0886,285200.0
2005-11-01 12:30:00,15.97,16.05,15.97,16.04,182400.0,5.0854,5.1108,5.0854,5.1077,182400.0
2005-11-01 12:40:00,16.04,16.08,16.03,16.06,393600.0,5.1077,5.1204,5.1045,5.114,393600.0
2005-11-01 12:50:00,16.06,16.09,16.05,16.05,182800.0,5.114,5.1236,5.1108,5.1108,182800.0
2005-11-01 13:00:00,16.05,16.08,16.04,16.06,197600.0,5.1108,5.1204,5.1077,5.114,197600.0
2005-11-01 13:10:00,16.06,16.07,16.03,16.03,205200.0,5.114,5.1172,5.1045,5.1045,205200.0
2005-11-01 13:20:00,16.02,16.03,15.98,16.02,229600.0,5.1013,5.1045,5.0886,5.1013,229600.0
2005-11-01 13:30:00,16.01,16.03,16.01,16.02,94400.0,5.0981,5.1045,5.0981,5.1013,94400.0
2005-11-01 13:40:00,16.02,16.07,16.02,16.06,179200.0,5.1013,5.1172,5.1013,5.114,179200.0
2005-11-01 13:50:00,16.06,16.1,16.04,16.09,177200.0,5.114,5.1268,5.1077,5.1236,177200.0
2005-11-01 14:00:00,16.09,16.11,16.08,16.11,142400.0,5.1236,5.1299,5.1204,5.1299,142400.0
2005-11-01 14:10:00,16.11,16.13,16.05,16.1,157600.0,5.1299,5.1363,5.1108,5.1268,157600.0
2005-11-01 14:20:00,16.11,16.12,16.08,16.11,190400.0,5.1299,5.1331,5.1204,5.1299,190400.0
2005-11-01 14:30:00,16.11,16.18,16.11,16.17,350000.0,5.1299,5.1522,5.1299,5.1491,350000.0
2005-11-01 14:40:00,16.17,16.17,16.12,16.12,213200.0,5.1491,5.1491,5.1331,5.1331,213200.0
2005-11-01 14:50:00,16.11,16.12,16.08,16.11,194000.0,5.1299,5.1331,5.1204,5.1299,194000.0
2005-11-01 15:00:00,16.11,16.11,16.09,16.11,148000.0,5.1299,5.1299,5.1236,5.1299,148000.0
2005-11-01 15:10:00,16.1,16.13,16.1,16.11,159200.0,5.1268,5.1363,5.1268,5.1299,159200.0
2005-11-01 15:20:00,16.11,16.11,16.06,16.06,310000.0,5.1299,5.1299,5.114,5.114,310000.0
2005-11-01 15:30:00,16.06,16.08,16.04,16.05,274400.0,5.114,5.1204,5.1077,5.1108,274400.0
2005-11-01 15:40:00,16.05,16.08,16.05,16.06,202400.0,5.1108,5.1204,5.1108,5.114,202400.0
2005-11-01 15:50:00,16.05,16.08,16.05,16.07,367600.0,5.1108,5.1204,5.1108,5.1172,367600.0
2005-11-02 09:30:00,16.05,16.05,15.94,15.99,259200.0,5.1108,5.1108,5.0758,5.0917,259200.0
2005-11-02 09:40:00,15.99,16.07,15.94,16.04,238000.0,5.0917,5.1172,5.0758,5.1077,238000.0
2005-11-02 09:50:00,16.04,16.11,15.97,16.0,197200.0,5.1077,5.1299,5.0854,5.0949,197200.0
2005-11-02 10:00:00,16.0,16.01,15.96,15.99,315200.0,5.0949,5.0981,5.0822,5.0917,315200.0
2005-11-02 10:10:00,16.0,16.02,15.98,16.0,136000.0,5.0949,5.1013,5.0886,5.0949,136000.0
2005-11-02 10:20:00,16.01,16.04,15.99,16.0,96000.0,5.0981,5.1077,5.0917,5.0949,96000.0
2005-11-02 10:30:00,16.01,16.01,15.97,15.98,457200.0,5.0981,5.0981,5.0854,5.0886,457200.0
2005-11-02 10:40:00,15.98,15.99,15.94,15.96,615600.0,5.0886,5.0917,5.0758,5.0822,615600.0
2005-11-02 10:50:00,15.96,15.96,15.95,15.96,586800.0,5.0822,5.0822,5.079,5.0822,586800.0
2005-11-02 11:00:00,15.96,16.02,15.95,16.02,220800.0,5.0822,5.1013,5.079,5.1013,220800.0
2005-11-02 11:10:00,16.01,16.04,15.97,16.04,197200.0,5.0981,5.1077,5.0854,5.1077,197200.0
2005-11-02 11:20:00,16.03,16.05,16.0,16.03,393200.0,5.1045,5.1108,5.0949,5.1045,393200.0
2005-11-02 11:30:00,16.04,16.06,16.03,16.06,335200.0,5.1077,5.114,5.1045,5.114,335200.0
2005-11-02 11:40:00,16.06,16.07,16.03,16.05,204400.0,5.114,5.1172,5.1045,5.1108,204400.0
2005-11-02 11:50:00,16.05,16.07,16.05,16.07,291200.0,5.1108,5.1172,5.1108,5.1172,291200.0
2005-11-02 12:00:00,16.06,16.07,16.04,16.04,125200.0,5.114,5.1172,5.1077,5.1077,125200.0
2005-11-02 12:10:00,16.05,16.07,16.04,16.04,151200.0,5.1108,5.1172,5.1077,5.1077,151200.0
2005-11-02 12:20:00,16.04,16.04,16.01,16.01,198800.0,5.1077,5.1077,5.0981,5.0981,198800.0
2005-11-02 12:30:00,16.02,16.03,15.99,16.01,214000.0,5.1013,5.1045,5.0917,5.0981,214000.0
2005-11-02 12:40:00,16.02,16.04,16.0,16.03,140000.0,5.1013,5.1077,5.0949,5.1045,140000.0
2005-11-02 12:50:00,16.04,16.07,16.03,16.06,359200.0,5.1077,5.1172,5.1045,5.114,359200.0
2005-11-02 13:00:00,16.08,16.08,16.05,16.06,90400.0,5.1204,5.1204,5.1108,5.114,90400.0
2005-11-02 13:10:00,16.06,16.07,16.04,16.05,68800.0,5.114,5.1172,5.1077,5.1108,68800.0
2005-11-02 13:20:00,16.05,16.06,16.04,16.04,55600.0,5.1108,5.114,5.1077,5.1077,55600.0
2005-11-02 13:30:00,16.04,16.06,16.04,16.05,58400.0,5.1077,5.114,5.1077,5.1108,58400.0
2005-11-02 13:40:00,16.05,16.07,16.05,16.07,200800.0,5.1108,5.1172,5.1108,5.1172,200800.0
2005-11-02 13:50:00,16.07,16.07,16.06,16.06,46000.0,5.1172,5.1172,5.114,5.114,46000.0
2005-11-02 14:00:00,16.07,16.11,16.06,16.11,230800.0,5.1172,5.1299,5.114,5.1299,230800.0
2005-11-02 14:10:00,16.11,16.14,16.11,16.13,206400.0,5.1299,5.1395,5.1299,5.1363,206400.0
2005-11-02 14:20:00,16.13,16.16,16.11,16.12,236400.0,5.1363,5.1459,5.1299,5.1331,236400.0
2005-11-02 14:30:00,16.12,16.14,16.11,16.12,115200.0,5.1331,5.1395,5.1299,5.1331,115200.0
2005-11-02 14:40:00,16.12,16.14,16.11,16.14,132800.0,5.1331,5.1395,5.1299,5.1395,132800.0
2005-11-02 14:50:00,16.14,16.17,16.13,16.14,281600.0,5.1395,5.1491,5.1363,5.1395,281600.0
2005-11-02 15:00:00,16.15,16.16,16.11,16.11,185600.0,5.1427,5.1459,5.1299,5.1299,185600.0
2005-11-02 15:10:00,16.11,16.12,16.06,16.12,304400.0,5.1299,5.1331,5.114,5.1331,304400.0
2005-11-02 15:20:00,16.12,16.15,16.1,16.1,316400.0,5.1331,5.1427,5.1268,5.1268,316400.0
2005-11-02 15:30:00,16.11,16.14,16.09,16.11,259200.0,5.1299,5.1395,5.1236,5.1299,259200.0
2005-11-02 15:40:00,16.1,16.12,16.06,16.11,212400.0,5.1268,5.1331,5.114,5.1299,212400.0
2005-11-02 15:50:00,16.11,16.14,16.1,16.13,488400.0,5.1299,5.1395,5.1268,5.1363,488400.0
2005-11-03 09:30:00,16.46,16.5,16.45,16.46,826400.0,5.2414,5.2541,5.2382,5.2414,826400.0
2005-11-03 09:40:00,16.49,16.5,16.44,16.48,312400.0,5.251,5.2541,5.235,5.2478,312400.0
2005-11-03 09:50:00,16.47,16.51,16.46,16.5,390000.0,5.2446,5.2573,5.2414,5.2541,390000.0
2005-11-03 10:00:00,16.5,16.55,16.48,16.52,542000.0,5.2541,5.2701,5.2478,5.2605,542000.0
2005-11-03 10:10:00,16.51,16.52,16.46,16.48,386800.0,5.2573,5.2605,5.2414,5.2478,386800.0
2005-11-03 10:20:00,16.48,16.49,16.39,16.41,515200.0,5.2478,5.251,5.2191,5.2255,515200.0
2005-11-03 10:30:00,16.4,16.5,16.4,16.47,203600.0,5.2223,5.2541,5.2223,5.2446,203600.0
2005-11-03 10:40:00,16.46,16.5,16.46,16.49,173600.0,5.2414,5.2541,5.2414,5.251,173600.0
2005-11-03 10:50:00,16.49,16.52,16.48,16.52,157200.0,5.251,5.2605,5.2478,5.2605,157200.0
2005-11-03 11:00:00,16.52,16.53,16.49,16.51,190400.0,5.2605,5.2637,5.251,5.2573,190400.0
2005-11-03 11:10:00,16.5,16.58,16.5,16.56,339200.0,5.2541,5.2796,5.2541,5.2732,339200.0
2005-11-03 11:20:00,16.56,16.61,16.54,16.6,144400.0,5.2732,5.2892,5.2669,5.286,144400.0
2005-11-03 11:30:00,16.6,16.67,16.6,16.66,144000.0,5.286,5.3083,5.286,5.3051,144000.0
2005-11-03 11:40:00,16.66,16.71,16.65,16.68,173200.0,5.3051,5.321,5.3019,5.3115,173200.0
2005-11-03 11:50:00,16.67,16.75,16.67,16.73,243200.0,5.3083,5.3337,5.3083,5.3274,243200.0
2005-11-03 12:00:00,16.72,16.78,16.7,16.78,247200.0,5.3242,5.3433,5.3178,5.3433,247200.0
2005-11-03 12:10:00,16.77,16.86,16.77,16.81,108800.0,5.3401,5.3688,5.3401,5.3528,108800.0
2005-11-03 12:20:00,16.8,16.89,16.77,16.88,345200.0,5.3497,5.3783,5.3401,5.3751,345200.0
2005-11-03 12:30:00,16.88,16.88,16.81,16.86,181200.0,5.3751,5.3751,5.3528,5.3688,181200.0
2005-11-03 12:40:00,16.88,16.88,16.83,16.88,193200.0,5.3751,5.3751,5.3592,5.3751,193200.0
2005-11-03 12:50:00,16.88,16.89,16.84,16.84,122800.0,5.3751,5.3783,5.3624,5.3624,122800.0
2005-11-03 13:00:00,16.85,16.85,16.76,16.76,339200.0,5.3656,5.3656,5.3369,5.3369,339200.0
2005-11-03 13:10:00,16.75,16.8,16.75,16.76,381600.0,5.3337,5.3497,5.3337,5.3369,381600.0
2005-11-03 13:20:00,16.76,16.79,16.75,16.79,169600.0,5.3369,5.3465,5.3337,5.3465,169600.0
2005-11-03 13:30:00,16.79,16.82,16.78,16.81,258400.0,5.3465,5.356,5.3433,5.3528,258400.0
2005-11-03 13:40:00,16.81,16.84,16.79,16.83,258400.0,5.3528,5.3624,5.3465,5.3592,258400.0
2005-11-03 13:50:00,16.83,16.84,16.81,16.81,88000.0,5.3592,5.3624,5.3528,5.3528,88000.0
2005-11-03 14:00:00,16.81,16.85,16.8,16.8,112400.0,5.3528,5.3656,5.3497,5.3497,112400.0
2005-11-03 14:10:00,16.8,16.82,16.79,16.81,158400.0,5.3497,5.356,5.3465,5.3528,158400.0
2005-11-03 14:20:00,16.81,16.84,16.81,16.82,122000.0,5.3528,5.3624,5.3528,5.356,122000.0
2005-11-03 14:30:00,16.82,16.82,16.75,16.77,230400.0,5.356,5.356,5.3337,5.3401,230400.0
2005-11-03 14:40:00,16.75,16.78,16.72,16.73,118800.0,5.3337,5.3433,5.3242,5.3274,118800.0
2005-11-03 14:50:00,16.73,16.76,16.71,16.72,92000.0,5.3274,5.3369,5.321,5.3242,92000.0
2005-11-03 15:00:00,16.73,16.73,16.7,16.72,149200.0,5.3274,5.3274,5.3178,5.3242,149200.0
2005-11-03 15:10:00,16.73,16.73,16.68,16.68,250800.0,5.3274,5.3274,5.3115,5.3115,250800.0
2005-11-03 15:20:00,16.7,16.72,16.7,16.72,142400.0,5.3178,5.3242,5.3178,5.3242,142400.0
2005-11-03 15:30:00,16.72,16.77,16.72,16.75,254800.0,5.3242,5.3401,5.3242,5.3337,254800.0
2005-11-03 15:40:00,16.75,16.75,16.69,16.69,122400.0,5.3337,5.3337,5.3146,5.3146,122400.0
2005-11-03 15:50:00,16.69,16.74,16.69,16.74,190800.0,5.3146,5.3306,5.3146,5.3306,190800.0
2005-11-04 09:30:00,16.74,16.84,16.71,16.73,398400.0,5.3306,5.3624,5.321,5.3274,398400.0
2005-11-04 09:40:00,16.72,16.72,16.61,16.67,338400.0,5.3242,5.3242,5.2892,5.3083,338400.0
2005-11-04 09:50:00,16.68,16.69,16.57,16.62,308000.0,5.3115,5.3146,5.2764,5.2923,308000.0
2005-11-04 10:00:00,16.62,16.62,16.42,16.49,405200.0,5.2923,5.2923,5.2287,5.251,405200.0
2005-11-04 10:10:00,16.47,16.49,16.37,16.41,417200.0,5.2446,5.251,5.2127,5.2255,417200.0
2005-11-04 10:20:00,16.4,16.4,16.28,16.31,239200.0,5.2223,5.2223,5.1841,5.1936,239200.0
2005-11-04 10:30:00,16.33,16.34,16.19,16.19,371600.0,5.2,5.2032,5.1554,5.1554,371600.0
2005-11-04 10:40:00,16.18,16.2,16.08,16.14,407600.0,5.1522,5.1586,5.1204,5.1395,407600.0
2005-11-04 10:50:00,16.14,16.14,16.06,16.09,454000.0,5.1395,5.1395,5.114,5.1236,454000.0
2005-11-04 11:00:00,16.08,16.16,16.06,16.12,316400.0,5.1204,5.1459,5.114,5.1331,316400.0
2005-11-04 11:10:00,16.12,16.14,16.08,16.13,245200.0,5.1331,5.1395,5.1204,5.1363,245200.0
2005-11-04 11:20:00,16.13,16.19,16.12,16.18,231200.0,5.1363,5.1554,5.1331,5.1522,231200.0
2005-11-04 11:30:00,16.18,16.19,16.06,16.06,578800.0,5.1522,5.1554,5.114,5.114,578800.0
2005-11-04 11:40:00,16.06,16.16,16.0,16.15,337200.0,5.114,5.1459,5.0949,5.1427,337200.0
2005-11-04 11:50:00,16.15,16.16,16.13,16.14,381200.0,5.1427,5.1459,5.1363,5.1395,381200.0
2005-11-04 12:00:00,16.15,16.18,16.14,16.18,151200.0,5.1427,5.1522,5.1395,5.1522,151200.0
2005-11-04 12:10:00,16.18,16.21,16.18,16.21,451600.0,5.1522,5.1618,5.1522,5.1618,451600.0
2005-11-04 12:20:00,16.21,16.25,16.17,16.22,272400.0,5.1618,5.1745,5.1491,5.165,272400.0
2005-11-04 12:30:00,16.24,16.25,16.2,16.22,153200.0,5.1713,5.1745,5.1586,5.165,153200.0
2005-11-04 12:40:00,16.24,16.26,16.21,16.26,721200.0,5.1713,5.1777,5.1618,5.1777,721200.0
2005-11-04 12:50:00,16.25,16.28,16.23,16.26,225200.0,5.1745,5.1841,5.1682,5.1777,225200.0
2005-11-04 13:00:00,16.25,16.25,16.21,16.22,111200.0,5.1745,5.1745,5.1618,5.165,111200.0
2005-11-04 13:10:00,16.22,16.23,16.19,16.22,84800.0,5.165,5.1682,5.1554,5.165,84800.0
2005-11-04 13:20:00,16.21,16.21,16.18,16.2,129200.0,5.1618,5.1618,5.1522,5.1586,129200.0
2005-11-04 13:30:00,16.2,16.22,16.2,16.21,78800.0,5.1586,5.165,5.1586,5.1618,78800.0
2005-11-04 13:40:00,16.21,16.22,16.19,16.19,116800.0,5.1618,5.165,5.1554,5.1554,116800.0
2005-11-04 13:50:00,16.19,16.2,16.18,16.19,83600.0,5.1554,5.1586,5.1522,5.1554,83600.0
2005-11-04 14:00:00,16.18,16.18,16.15,16.17,158800.0,5.1522,5.1522,5.1427,5.1491,158800.0
2005-11-04 14:10:00,16.17,16.18,16.15,16.17,158400.0,5.1491,5.1522,5.1427,5.1491,158400.0
2005-11-04 14:20:00,16.17,16.21,16.15,16.15,416400.0,5.1491,5.1618,5.1427,5.1427,416400.0
2005-11-04 14:30:00,16.15,16.16,16.12,16.13,176800.0,5.1427,5.1459,5.1331,5.1363,176800.0
2005-11-04 14:40:00,16.13,16.19,16.1,16.19,281600.0,5.1363,5.1554,5.1268,5.1554,281600.0
2005-11-04 14:50:00,16.19,16.2,16.16,16.18,226800.0,5.1554,5.1586,5.1459,5.1522,226800.0
2005-11-04 15:00:00,16.16,16.17,16.14,16.16,83600.0,5.1459,5.1491,5.1395,5.1459,83600.0
2005-11-04 15:10:00,16.17,16.19,16.16,16.18,76000.0,5.1491,5.1554,5.1459,5.1522,76000.0
2005-11-04 15:20:00,16.18,16.2,16.17,16.2,54400.0,5.1522,5.1586,5.1491,5.1586,54400.0
2005-11-04 15:30:00,16.2,16.23,16.19,16.2,107200.0,5.1586,5.1682,5.1554,5.1586,107200.0
2005-11-04 15:40:00,16.2,16.29,16.2,16.27,221200.0,5.1586,5.1873,5.1586,5.1809,221200.0
2005-11-04 15:50:00,16.26,16.27,16.23,16.25,378400.0,5.1777,5.1809,5.1682,5.1745,378400.0
2005-11-07 09:30:00,16.38,16.44,16.38,16.39,289600.0,5.2159,5.235,5.2159,5.2191,289600.0
2005-11-07 09:40:00,16.38,16.42,16.33,16.33,404400.0,5.2159,5.2287,5.2,5.2,404400.0
2005-11-07 09:50:00,16.33,16.34,16.23,16.23,529200.0,5.2,5.2032,5.1682,5.1682,529200.0
2005-11-07 10:00:00,16.23,16.23,16.08,16.08,503600.0,5.1682,5.1682,5.1204,5.1204,503600.0
2005-11-07 10:10:00,16.08,16.11,16.03,16.06,316800.0,5.1204,5.1299,5.1045,5.114,316800.0
2005-11-07 10:20:00,16.03,16.03,15.98,16.01,436000.0,5.1045,5.1045,5.0886,5.0981,436000.0
2005-11-07 10:30:00,16.01,16.05,15.95,16.05,415600.0,5.0981,5.1108,5.079,5.1108,415600.0
2005-11-07 10:40:00,16.05,16.06,15.99,16.0,314000.0,5.1108,5.114,5.0917,5.0949,314000.0
2005-11-07 10:50:00,16.0,16.02,15.88,15.93,175600.0,5.0949,5.1013,5.0567,5.0726,175600.0
2005-11-07 11:00:00,15.92,15.99,15.92,15.97,164800.0,5.0694,5.0917,5.0694,5.0854,164800.0
2005-11-07 11:10:00,15.96,15.97,15.93,15.95,92000.0,5.0822,5.0854,5.0726,5.079,92000.0
2005-11-07 11:20:00,15.95,16.0,15.94,15.98,328800.0,5.079,5.0949,5.0758,5.0886,328800.0
2005-11-07 11:30:00,15.98,15.99,15.95,15.97,146800.0,5.0886,5.0917,5.079,5.0854,146800.0
2005-11-07 11:40:00,15.97,16.0,15.96,15.97,296400.0,5.0854,5.0949,5.0822,5.0854,296400.0
2005-11-07 11:50:00,15.97,16.0,15.93,15.94,158800.0,5.0854,5.0949,5.0726,5.0758,158800.0
2005-11-07 12:00:00,15.95,16.0,15.94,16.0,178000.0,5.079,5.0949,5.0758,5.0949,178000.0
2005-11-07 12:10:00,16.0,16.11,15.99,16.08,163200.0,5.0949,5.1299,5.0917,5.1204,163200.0
2005-11-07 12:20:00,16.08,16.1,16.03,16.05,150000.0,5.1204,5.1268,5.1045,5.1108,150000.0
2005-11-07 12:30:00,16.05,16.05,16.02,16.04,64800.0,5.1108,5.1108,5.1013,5.1077,64800.0
2005-11-07 12:40:00,16.04,16.11,16.04,16.07,141600.0,5.1077,5.1299,5.1077,5.1172,141600.0
2005-11-07 12:50:00,16.06,16.08,16.02,16.03,75200.0,5.114,5.1204,5.1013,5.1045,75200.0
2005-11-07 13:00:00,16.02,16.04,16.02,16.04,126400.0,5.1013,5.1077,5.1013,5.1077,126400.0
2005-11-07 13:10:00,16.03,16.04,16.02,16.02,53200.0,5.1045,5.1077,5.1013,5.1013,53200.0
2005-11-07 13:20:00,16.02,16.03,15.97,15.99,121600.0,5.1013,5.1045,5.0854,5.0917,121600.0
2005-11-07 13:30:00,16.0,16.03,15.99,16.01,178800.0,5.0949,5.1045,5.0917,5.0981,178800.0
2005-11-07 13:40:00,16.03,16.03,16.01,16.02,98400.0,5.1045,5.1045,5.0981,5.1013,98400.0
2005-11-07 13:50:00,16.03,16.07,16.01,16.07,114800.0,5.1045,5.1172,5.0981,5.1172,114800.0
2005-11-07 14:00:00,16.06,16.06,16.03,16.03,66400.0,5.114,5.114,5.1045,5.1045,66400.0
2005-11-07 14:10:00,16.03,16.05,16.01,16.04,72400.0,5.1045,5.1108,5.0981,5.1077,72400.0
2005-11-07 14:20:00,16.05,16.05,16.02,16.05,102800.0,5.1108,5.1108,5.1013,5.1108,102800.0
2005-11-07 14:30:00,16.05,16.08,16.05,16.08,71600.0,5.1108,5.1204,5.1108,5.1204,71600.0
2005-11-07 14:40:00,16.08,16.11,16.06,16.06,111600.0,5.1204,5.1299,5.114,5.114,111600.0
2005-11-07 14:50:00,16.06,16.07,16.03,16.03,280400.0,5.114,5.1172,5.1045,5.1045,280400.0
2005-11-07 15:00:00,16.03,16.03,15.98,15.99,302400.0,5.1045,5.1045,5.0886,5.0917,302400.0
2005-11-07 15:10:00,16.0,16.03,15.99,15.99,163600.0,5.0949,5.1045,5.0917,5.0917,163600.0
2005-11-07 15:20:00,15.99,16.0,15.99,15.99,61600.0,5.0917,5.0949,5.0917,5.0917,61600.0
2005-11-07 15:30:00,15.99,16.01,15.98,15.99,175600.0,5.0917,5.0981,5.0886,5.0917,175600.0
2005-11-07 15:40:00,15.99,16.0,15.96,15.97,227200.0,5.0917,5.0949,5.0822,5.0854,227200.0
2005-11-07 15:50:00,15.97,15.97,15.91,15.93,539600.0,5.0854,5.0854,5.0663,5.0726,539600.0
2005-11-08 09:30:00,15.95,16.02,15.94,15.97,232400.0,5.079,5.1013,5.0758,5.0854,232400.0
2005-11-08 09:40:00,15.97,15.97,15.76,15.79,524800.0,5.0854,5.0854,5.0185,5.028,524800.0
2005-11-08 09:50:00,15.78,15.88,15.72,15.86,246800.0,5.0249,5.0567,5.0058,5.0503,246800.0
2005-11-08 10:00:00,15.86,15.88,15.8,15.85,360000.0,5.0503,5.0567,5.0312,5.0472,360000.0
2005-11-08 10:10:00,15.85,15.87,15.81,15.85,311600.0,5.0472,5.0535,5.0344,5.0472,311600.0
2005-11-08 10:20:00,15.84,15.94,15.84,15.91,355200.0,5.044,5.0758,5.044,5.0663,355200.0
2005-11-08 10:30:00,15.91,15.99,15.9,15.96,216800.0,5.0663,5.0917,5.0631,5.0822,216800.0
2005-11-08 10:40:00,15.95,15.96,15.92,15.96,75600.0,5.079,5.0822,5.0694,5.0822,75600.0
2005-11-08 10:50:00,15.96,15.97,15.91,15.95,74800.0,5.0822,5.0854,5.0663,5.079,74800.0
2005-11-08 11:00:00,15.94,15.99,15.92,15.99,92800.0,5.0758,5.0917,5.0694,5.0917,92800.0
2005-11-08 11:10:00,16.0,16.01,15.95,15.99,93200.0,5.0949,5.0981,5.079,5.0917,93200.0
2005-11-08 11:20:00,15.99,16.09,15.99,16.08,176800.0,5.0917,5.1236,5.0917,5.1204,176800.0
2005-11-08 11:30:00,16.09,16.17,16.08,16.17,149200.0,5.1236,5.1491,5.1204,5.1491,149200.0
2005-11-08 11:40:00,16.17,16.26,16.14,16.19,267600.0,5.1491,5.1777,5.1395,5.1554,267600.0
2005-11-08 11:50:00,16.19,16.23,16.17,16.2,113200.0,5.1554,5.1682,5.1491,5.1586,113200.0
2005-11-08 12:00:00,16.2,16.24,16.14,16.16,150000.0,5.1586,5.1713,5.1395,5.1459,150000.0
2005-11-08 12:10:00,16.18,16.25,16.17,16.25,134800.0,5.1522,5.1745,5.1491,5.1745,134800.0
2005-11-08 12:20:00,16.25,16.35,16.22,16.31,324800.0,5.1745,5.2064,5.165,5.1936,324800.0
2005-11-08 12:30:00,16.32,16.34,16.2,16.26,391600.0,5.1968,5.2032,5.1586,5.1777,391600.0
2005-11-08 12:40:00,16.28,16.3,16.25,16.26,215600.0,5.1841,5.1904,5.1745,5.1777,215600.0
2005-11-08 12:50:00,16.26,16.27,16.24,16.26,160000.0,5.1777,5.1809,5.1713,5.1777,160000.0
2005-11-08 13:00:00,16.25,16.31,16.24,16.27,175200.0,5.1745,5.1936,5.1713,5.1809,175200.0
2005-11-08 13:10:00,16.27,16.27,16.21,16.22,224800.0,5.1809,5.1809,5.1618,5.165,224800.0
2005-11-08 13:20:00,16.24,16.31,16.23,16.31,110400.0,5.1713,5.1936,5.1682,5.1936,110400.0
2005-11-08 13:30:00,16.3,16.31,16.26,16.28,121200.0,5.1904,5.1936,5.1777,5.1841,121200.0
2005-11-08 13:40:00,16.28,16.3,16.28,16.3,88400.0,5.1841,5.1904,5.1841,5.1904,88400.0
2005-11-08 13:50:00,16.3,16.31,16.27,16.3,113600.0,5.1904,5.1936,5.1809,5.1904,113600.0
2005-11-08 14:00:00,16.29,16.33,16.28,16.3,122800.0,5.1873,5.2,5.1841,5.1904,122800.0
2005-11-08 14:10:00,16.3,16.35,16.3,16.35,98000.0,5.1904,5.2064,5.1904,5.2064,98000.0
2005-11-08 14:20:00,16.35,16.4,16.32,16.36,251600.0,5.2064,5.2223,5.1968,5.2096,251600.0
2005-11-08 14:30:00,16.34,16.38,16.3,16.36,120800.0,5.2032,5.2159,5.1904,5.2096,120800.0
2005-11-08 14:40:00,16.36,16.45,16.36,16.41,195200.0,5.2096,5.2382,5.2096,5.2255,195200.0
2005-11-08 14:50:00,16.42,16.46,16.38,16.42,242800.0,5.2287,5.2414,5.2159,5.2287,242800.0
2005-11-08 15:00:00,16.42,16.46,16.39,16.44,148400.0,5.2287,5.2414,5.2191,5.235,148400.0
2005-11-08 15:10:00,16.44,16.47,16.39,16.41,186400.0,5.235,5.2446,5.2191,5.2255,186400.0
2005-11-08 15:20:00,16.4,16.42,16.39,16.42,261200.0,5.2223,5.2287,5.2191,5.2287,261200.0
2005-11-08 15:30:00,16.42,16.45,16.4,16.41,188800.0,5.2287,5.2382,5.2223,5.2255,188800.0
2005-11-08 15:40:00,16.4,16.43,16.4,16.41,195200.0,5.2223,5.2318,5.2223,5.2255,195200.0
2005-11-08 15:50:00,16.41,16.42,16.33,16.34,360000.0,5.2255,5.2287,5.2,5.2032,360000.0
2005-11-09 09:30:00,16.53,16.56,16.48,16.48,333200.0,5.2637,5.2732,5.2478,5.2478,333200.0
2005-11-09 09:40:00,16.49,16.49,16.38,16.45,284000.0,5.251,5.251,5.2159,5.2382,284000.0
2005-11-09 09:50:00,16.43,16.43,16.32,16.38,288400.0,5.2318,5.2318,5.1968,5.2159,288400.0
2005-11-09 10:00:00,16.38,16.42,16.36,16.37,158000.0,5.2159,5.2287,5.2096,5.2127,158000.0
2005-11-09 10:10:00,16.37,16.39,16.34,16.37,133200.0,5.2127,5.2191,5.2032,5.2127,133200.0
2005-11-09 10:20:00,16.37,16.43,16.36,16.38,235200.0,5.2127,5.2318,5.2096,5.2159,235200.0
2005-11-09 10:30:00,16.38,16.38,16.15,16.24,578800.0,5.2159,5.2159,5.1427,5.1713,578800.0
2005-11-09 10:40:00,16.23,16.26,16.15,16.19,563200.0,5.1682,5.1777,5.1427,5.1554,563200.0
2005-11-09 10:50:00,16.18,16.2,16.15,16.2,372400.0,5.1522,5.1586,5.1427,5.1586,372400.0
2005-11-09 11:00:00,16.19,16.23,16.18,16.18,470000.0,5.1554,5.1682,5.1522,5.1522,470000.0
2005-11-09 11:10:00,16.18,16.2,16.13,16.17,276000.0,5.1522,5.1586,5.1363,5.1491,276000.0
2005-11-09 11:20:00,16.17,16.17,16.1,16.11,331600.0,5.1491,5.1491,5.1268,5.1299,331600.0
2005-11-09 11:30:00,16.11,16.2,16.1,16.2,186400.0,5.1299,5.1586,5.1268,5.1586,186400.0
2005-11-09 11:40:00,16.2,16.23,16.18,16.23,252400.0,5.1586,5.1682,5.1522,5.1682,252400.0
2005-11-09 11:50:00,16.22,16.33,16.22,16.31,156000.0,5.165,5.2,5.165,5.1936,156000.0
2005-11-09 12:00:00,16.31,16.42,16.31,16.4,302800.0,5.1936,5.2287,5.1936,5.2223,302800.0
2005-11-09 12:10:00,16.4,16.48,16.39,16.48,170400.0,5.2223,5.2478,5.2191,5.2478,170400.0
2005-11-09 12:20:00,16.49,16.6,16.49,16.5,217600.0,5.251,5.286,5.251,5.2541,217600.0
2005-11-09 12:30:00,16.51,16.54,16.5,16.51,145600.0,5.2573,5.2669,5.2541,5.2573,145600.0
2005-11-09 12:40:00,16.5,16.58,16.48,16.58,159200.0,5.2541,5.2796,5.2478,5.2796,159200.0
2005-11-09 12:50:00,16.58,16.59,16.53,16.55,168000.0,5.2796,5.2828,5.2637,5.2701,168000.0
2005-11-09 13:00:00,16.55,16.56,16.51,16.56,132800.0,5.2701,5.2732,5.2573,5.2732,132800.0
2005-11-09 13:10:00,16.57,16.58,16.52,16.55,75200.0,5.2764,5.2796,5.2605,5.2701,75200.0
2005-11-09 13:20:00,16.55,16.57,16.52,16.54,55200.0,5.2701,5.2764,5.2605,5.2669,55200.0
2005-11-09 13:30:00,16.54,16.54,16.43,16.45,121600.0,5.2669,5.2669,5.2318,5.2382,121600.0
2005-11-09 13:40:00,16.44,16.44,16.4,16.44,62400.0,5.235,5.235,5.2223,5.235,62400.0
2005-11-09 13:50:00,16.42,16.44,16.36,16.38,72800.0,5.2287,5.235,5.2096,5.2159,72800.0
2005-11-09 14:00:00,16.39,16.47,16.39,16.46,132000.0,5.2191,5.2446,5.2191,5.2414,132000.0
2005-11-09 14:10:00,16.46,16.49,16.43,16.49,77600.0,5.2414,5.251,5.2318,5.251,77600.0
2005-11-09 14:20:00,16.49,16.51,16.38,16.4,63600.0,5.251,5.2573,5.2159,5.2223,63600.0
2005-11-09 14:30:00,16.4,16.53,16.39,16.53,124000.0,5.2223,5.2637,5.2191,5.2637,124000.0
2005-11-09 14:40:00,16.53,16.54,16.43,16.43,102400.0,5.2637,5.2669,5.2318,5.2318,102400.0
2005-11-09 14:50:00,16.43,16.43,16.4,16.41,116800.0,5.2318,5.2318,5.2223,5.2255,116800.0
2005-11-09 15:00:00,16.42,16.46,16.4,16.44,87600.0,5.2287,5.2414,5.2223,5.235,87600.0
2005-11-09 15:10:00,16.44,16.47,16.41,16.47,160800.0,5.235,5.2446,5.2255,5.2446,160800.0
2005-11-09 15:20:00,16.46,16.52,16.42,16.44,150400.0,5.2414,5.2605,5.2287,5.235,150400.0
2005-11-09 15:30:00,16.45,16.49,16.41,16.44,136800.0,5.2382,5.251,5.2255,5.235,136800.0
2005-11-09 15:40:00,16.46,16.47,16.4,16.41,145600.0,5.2414,5.2446,5.2223,5.2255,145600.0
2005-11-09 15:50:00,16.41,16.41,16.39,16.4,271200.0,5.2255,5.2255,5.2191,5.2223,271200.0
2005-11-10 09:30:00,16.26,16.27,16.15,16.15,322800.0,5.1777,5.1809,5.1427,5.1427,322800.0
2005-11-10 09:40:00,16.15,16.21,16.05,16.15,291600.0,5.1427,5.1618,5.1108,5.1427,291600.0
2005-11-10 09:50:00,16.16,16.22,16.12,16.14,198800.0,5.1459,5.165,5.1331,5.1395,198800.0
2005-11-10 10:00:00,16.15,16.17,16.09,16.09,196400.0,5.1427,5.1491,5.1236,5.1236,196400.0
2005-11-10 10:10:00,16.09,16.09,15.95,16.07,426400.0,5.1236,5.1236,5.079,5.1172,426400.0
2005-11-10 10:20:00,16.08,16.1,15.98,16.0,261200.0,5.1204,5.1268,5.0886,5.0949,261200.0
2005-11-10 10:30:00,16.0,16.12,15.88,15.92,404000.0,5.0949,5.1331,5.0567,5.0694,404000.0
2005-11-10 10:40:00,15.92,15.93,15.83,15.84,479200.0,5.0694,5.0726,5.0408,5.044,479200.0
2005-11-10 10:50:00,15.85,15.88,15.8,15.85,350000.0,5.0472,5.0567,5.0312,5.0472,350000.0
2005-11-10 11:00:00,15.83,15.86,15.81,15.83,504400.0,5.0408,5.0503,5.0344,5.0408,504400.0
2005-11-10 11:10:00,15.85,15.88,15.8,15.8,250400.0,5.0472,5.0567,5.0312,5.0312,250400.0
2005-11-10 11:20:00,15.8,15.8,15.69,15.72,568000.0,5.0312,5.0312,4.9962,5.0058,568000.0
2005-11-10 11:30:00,15.72,15.82,15.69,15.7,346800.0,5.0058,5.0376,4.9962,4.9994,346800.0
2005-11-10 11:40:00,15.7,15.72,15.65,15.69,312000.0,4.9994,5.0058,4.9835,4.9962,312000.0
2005-11-10 11:50:00,15.69,15.74,15.68,15.73,226800.0,4.9962,5.0121,4.993,5.0089,226800.0
2005-11-10 12:00:00,15.72,15.76,15.7,15.75,206000.0,5.0058,5.0185,4.9994,5.0153,206000.0
2005-11-10 12:10:00,15.75,15.77,15.71,15.77,194800.0,5.0153,5.0217,5.0026,5.0217,194800.0
2005-11-10 12:20:00,15.77,15.8,15.73,15.8,134000.0,5.0217,5.0312,5.0089,5.0312,134000.0
2005-11-10 12:30:00,15.8,15.86,15.8,15.86,183600.0,5.0312,5.0503,5.0312,5.0503,183600.0
2005-11-10 12:40:00,15.86,15.87,15.85,15.86,164800.0,5.0503,5.0535,5.0472,5.0503,164800.0
2005-11-10 12:50:00,15.86,15.86,15.8,15.85,155600.0,5.0503,5.0503,5.0312,5.0472,155600.0
2005-11-10 13:00:00,15.83,15.92,15.83,15.88,217600.0,5.0408,5.0694,5.0408,5.0567,217600.0
2005-11-10 13:10:00,15.87,15.9,15.83,15.9,149600.0,5.0535,5.0631,5.0408,5.0631,149600.0
2005-11-10 13:20:00,15.9,15.9,15.85,15.88,125600.0,5.0631,5.0631,5.0472,5.0567,125600.0
2005-11-10 13:30:00,15.88,15.9,15.87,15.9,98000.0,5.0567,5.0631,5.0535,5.0631,98000.0
2005-11-10 13:40:00,15.9,15.9,15.84,15.86,206000.0,5.0631,5.0631,5.044,5.0503,206000.0
2005-11-10 13:50:00,15.86,15.94,15.86,15.92,254400.0,5.0503,5.0758,5.0503,5.0694,254400.0
2005-11-10 14:00:00,15.92,15.93,15.88,15.92,291200.0,5.0694,5.0726,5.0567,5.0694,291200.0
2005-11-10 14:10:00,15.91,15.96,15.87,15.95,1200800.0,5.0663,5.0822,5.0535,5.079,1200800.0
2005-11-10 14:20:00,15.95,15.96,15.91,15.92,278400.0,5.079,5.0822,5.0663,5.0694,278400.0
2005-11-10 14:30:00,15.92,15.96,15.92,15.94,234800.0,5.0694,5.0822,5.0694,5.0758,234800.0
2005-11-10 14:40:00,15.94,15.94,15.88,15.9,107600.0,5.0758,5.0758,5.0567,5.0631,107600.0
2005-11-10 14:50:00,15.9,15.96,15.9,15.95,392000.0,5.0631,5.0822,5.0631,5.079,392000.0
2005-11-10 15:00:00,15.94,15.95,15.92,15.92,196400.0,5.0758,5.079,5.0694,5.0694,196400.0
2005-11-10 15:10:00,15.92,15.92,15.85,15.87,193600.0,5.0694,5.0694,5.0472,5.0535,193600.0
2005-11-10 15:20:00,15.86,15.87,15.77,15.77,248800.0,5.0503,5.0535,5.0217,5.0217,248800.0
2005-11-10 15:30:00,15.77,15.85,15.77,15.84,210400.0,5.0217,5.0472,5.0217,5.044,210400.0
2005-11-10 15:40:00,15.84,15.85,15.83,15.83,152400.0,5.044,5.0472,5.0408,5.0408,152400.0
2005-11-10 15:50:00,15.83,15.88,15.83,15.85,262000.0,5.0408,5.0567,5.0408,5.0472,262000.0
2005-11-11 09:30:00,15.78,15.78,15.39,15.44,602000.0,5.0249,5.0249,4.9007,4.9166,602000.0
2005-11-11 09:40:00,15.44,15.48,15.39,15.45,793600.0,4.9166,4.9293,4.9007,4.9198,793600.0
2005-11-11 09:50:00,15.47,15.51,15.4,15.42,798400.0,4.9261,4.9389,4.9039,4.9102,798400.0
2005-11-11 10:00:00,15.4,15.44,15.36,15.36,745200.0,4.9039,4.9166,4.8911,4.8911,745200.0
2005-11-11 10:10:00,15.36,15.37,15.31,15.33,677600.0,4.8911,4.8943,4.8752,4.8816,677600.0
2005-11-11 10:20:00,15.33,15.44,15.32,15.4,479200.0,4.8816,4.9166,4.8784,4.9039,479200.0
2005-11-11 10:30:00,15.42,15.51,15.42,15.5,689200.0,4.9102,4.9389,4.9102,4.9357,689200.0
2005-11-11 10:40:00,15.51,15.57,15.51,15.55,406400.0,4.9389,4.958,4.9389,4.9516,406400.0
2005-11-11 10:50:00,15.56,15.61,15.55,15.58,136800.0,4.9548,4.9707,4.9516,4.9612,136800.0
2005-11-11 11:00:00,15.57,15.64,15.57,15.62,103200.0,4.958,4.9803,4.958,4.9739,103200.0
2005-11-11 11:10:00,15.62,15.63,15.58,15.6,145600.0,4.9739,4.9771,4.9612,4.9675,145600.0
2005-11-11 11:20:00,15.59,15.65,15.59,15.6,218000.0,4.9644,4.9835,4.9644,4.9675,218000.0
2005-11-11 11:30:00,15.59,15.64,15.59,15.63,113200.0,4.9644,4.9803,4.9644,4.9771,113200.0
2005-11-11 11:40:00,15.63,15.63,15.59,15.6,107600.0,4.9771,4.9771,4.9644,4.9675,107600.0
2005-11-11 11:50:00,15.6,15.6,15.56,15.56,236400.0,4.9675,4.9675,4.9548,4.9548,236400.0
2005-11-11 12:00:00,15.56,15.56,15.55,15.56,92400.0,4.9548,4.9548,4.9516,4.9548,92400.0
2005-11-11 12:10:00,15.56,15.59,15.56,15.59,288400.0,4.9548,4.9644,4.9548,4.9644,288400.0
2005-11-11 12:20:00,15.59,15.61,15.56,15.61,250000.0,4.9644,4.9707,4.9548,4.9707,250000.0
2005-11-11 12:30:00,15.61,15.68,15.59,15.68,230400.0,4.9707,4.993,4.9644,4.993,230400.0
2005-11-11 12:40:00,15.68,15.7,15.65,15.65,134800.0,4.993,4.9994,4.9835,4.9835,134800.0
2005-11-11 12:50:00,15.65,15.65,15.6,15.61,69600.0,4.9835,4.9835,4.9675,4.9707,69600.0
2005-11-11 13:00:00,15.61,15.61,15.57,15.57,120800.0,4.9707,4.9707,4.958,4.958,120800.0
2005-11-11 13:10:00,15.57,15.59,15.55,15.58,74400.0,4.958,4.9644,4.9516,4.9612,74400.0
2005-11-11 13:20:00,15.59,15.59,15.55,15.57,94000.0,4.9644,4.9644,4.9516,4.958,94000.0
2005-11-11 13:30:00,15.57,15.59,15.57,15.58,57200.0,4.958,4.9644,4.958,4.9612,57200.0
2005-11-11 13:40:00,15.58,15.58,15.51,15.55,82800.0,4.9612,4.9612,4.9389,4.9516,82800.0
2005-11-11 13:50:00,15.54,15.56,15.54,15.56,174800.0,4.9484,4.9548,4.9484,4.9548,174800.0
2005-11-11 14:00:00,15.57,15.59,15.56,15.57,60400.0,4.958,4.9644,4.9548,4.958,60400.0
2005-11-11 14:10:00,15.57,15.59,15.53,15.55,94400.0,4.958,4.9644,4.9453,4.9516,94400.0
2005-11-11 14:20:00,15.54,15.58,15.54,15.55,103600.0,4.9484,4.9612,4.9484,4.9516,103600.0
2005-11-11 14:30:00,15.55,15.62,15.55,15.62,333600.0,4.9516,4.9739,4.9516,4.9739,333600.0
2005-11-11 14:40:00,15.6,15.61,15.58,15.58,173200.0,4.9675,4.9707,4.9612,4.9612,173200.0
2005-11-11 14:50:00,15.59,15.61,15.58,15.58,127600.0,4.9644,4.9707,4.9612,4.9612,127600.0
2005-11-11 15:00:00,15.58,15.58,15.53,15.54,144800.0,4.9612,4.9612,4.9453,4.9484,144800.0
2005-11-11 15:10:00,15.54,15.56,15.51,15.52,133200.0,4.9484,4.9548,4.9389,4.9421,133200.0
2005-11-11 15:20:00,15.51,15.53,15.49,15.49,241200.0,4.9389,4.9453,4.9325,4.9325,241200.0
2005-11-11 15:30:00,15.49,15.56,15.49,15.55,173200.0,4.9325,4.9548,4.9325,4.9516,173200.0
2005-11-11 15:40:00,15.55,15.72,15.55,15.67,296400.0,4.9516,5.0058,4.9516,4.9898,296400.0
2005-11-11 15:50:00,15.67,15.68,15.6,15.6,196400.0,4.9898,4.993,4.9675,4.9675,196400.0
2005-11-14 09:30:00,15.38,15.58,15.34,15.58,391200.0,4.8975,4.9612,4.8848,4.9612,391200.0
2005-11-14 09:40:00,15.56,15.69,15.53,15.55,213200.0,4.9548,4.9962,4.9453,4.9516,213200.0
2005-11-14 09:50:00,15.55,15.65,15.52,15.64,194000.0,4.9516,4.9835,4.9421,4.9803,194000.0
2005-11-14 10:00:00,15.64,15.72,15.6,15.71,184400.0,4.9803,5.0058,4.9675,5.0026,184400.0
2005-11-14 10:10:00,15.71,15.74,15.7,15.72,156400.0,5.0026,5.0121,4.9994,5.0058,156400.0
2005-11-14 10:20:00,15.72,15.72,15.6,15.6,93600.0,5.0058,5.0058,4.9675,4.9675,93600.0
2005-11-14 10:30:00,15.6,15.6,15.53,15.53,184400.0,4.9675,4.9675,4.9453,4.9453,184400.0
2005-11-14 10:40:00,15.52,15.61,15.52,15.59,106400.0,4.9421,4.9707,4.9421,4.9644,106400.0
2005-11-14 10:50:00,15.59,15.61,15.57,15.6,83200.0,4.9644,4.9707,4.958,4.9675,83200.0
2005-11-14 11:00:00,15.6,15.64,15.58,15.61,126800.0,4.9675,4.9803,4.9612,4.9707,126800.0
2005-11-14 11:10:00,15.61,15.61,15.59,15.6,130000.0,4.9707,4.9707,4.9644,4.9675,130000.0
2005-11-14 11:20:00,15.6,15.63,15.6,15.63,71200.0,4.9675,4.9771,4.9675,4.9771,71200.0
2005-11-14 11:30:00,15.62,15.62,15.58,15.59,75200.0,4.9739,4.9739,4.9612,4.9644,75200.0
2005-11-14 11:40:00,15.59,15.63,15.56,15.58,104800.0,4.9644,4.9771,4.9548,4.9612,104800.0
2005-11-14 11:50:00,15.59,15.59,15.53,15.57,102000.0,4.9644,4.9644,4.9453,4.958,102000.0
2005-11-14 12:00:00,15.58,15.59,15.53,15.55,64000.0,4.9612,4.9644,4.9453,4.9516,64000.0
2005-11-14 12:10:00,15.55,15.56,15.53,15.54,43600.0,4.9516,4.9548,4.9453,4.9484,43600.0
2005-11-14 12:20:00,15.54,15.54,15.51,15.54,77600.0,4.9484,4.9484,4.9389,4.9484,77600.0
2005-11-14 12:30:00,15.54,15.56,15.51,15.56,101600.0,4.9484,4.9548,4.9389,4.9548,101600.0
2005-11-14 12:40:00,15.55,15.57,15.55,15.55,73200.0,4.9516,4.958,4.9516,4.9516,73200.0
2005-11-14 12:50:00,15.55,15.56,15.5,15.51,121200.0,4.9516,4.9548,4.9357,4.9389,121200.0
2005-11-14 13:00:00,15.51,15.53,15.5,15.53,43200.0,4.9389,4.9453,4.9357,4.9453,43200.0
2005-11-14 13:10:00,15.53,15.56,15.53,15.55,106400.0,4.9453,4.9548,4.9453,4.9516,106400.0
2005-11-14 13:20:00,15.54,15.54,15.5,15.5,66800.0,4.9484,4.9484,4.9357,4.9357,66800.0
2005-11-14 13:30:00,15.5,15.53,15.48,15.5,136800.0,4.9357,4.9453,4.9293,4.9357,136800.0
2005-11-14 13:40:00,15.5,15.52,15.5,15.51,60800.0,4.9357,4.9421,4.9357,4.9389,60800.0
2005-11-14 13:50:00,15.51,15.56,15.51,15.51,71200.0,4.9389,4.9548,4.9389,4.9389,71200.0
2005-11-14 14:00:00,15.51,15.54,15.51,15.52,31600.0,4.9389,4.9484,4.9389,4.9421,31600.0
2005-11-14 14:10:00,15.53,15.53,15.47,15.49,78000.0,4.9453,4.9453,4.9261,4.9325,78000.0
2005-11-14 14:20:00,15.49,15.54,15.49,15.54,28800.0,4.9325,4.9484,4.9325,4.9484,28800.0
2005-11-14 14:30:00,15.53,15.55,15.53,15.53,69200.0,4.9453,4.9516,4.9453,4.9453,69200.0
2005-11-14 14:40:00,15.53,15.53,15.53,15.53,29200.0,4.9453,4.9453,4.9453,4.9453,29200.0
2005-11-14 14:50:00,15.53,15.53,15.5,15.51,38000.0,4.9453,4.9453,4.9357,4.9389,38000.0
2005-11-14 15:00:00,15.51,15.54,15.5,15.52,79600.0,4.9389,4.9484,4.9357,4.9421,79600.0
2005-11-14 15:10:00,15.52,15.53,15.52,15.53,40400.0,4.9421,4.9453,4.9421,4.9453,40400.0
2005-11-14 15:20:00,15.53,15.53,15.49,15.49,83600.0,4.9453,4.9453,4.9325,4.9325,83600.0
2005-11-14 15:30:00,15.5,15.54,15.5,15.53,113600.0,4.9357,4.9484,4.9357,4.9453,113600.0
2005-11-14 15:40:00,15.54,15.54,15.49,15.52,103600.0,4.9484,4.9484,4.9325,4.9421,103600.0
2005-11-14 15:50:00,15.52,15.55,15.49,15.51,99600.0,4.9421,4.9516,4.9325,4.9389,99600.0
2005-11-15 09:30:00,15.46,15.6,15.46,15.58,135600.0,4.923,4.9675,4.923,4.9612,135600.0
2005-11-15 09:40:00,15.59,15.64,15.52,15.58,148800.0,4.9644,4.9803,4.9421,4.9612,148800.0
2005-11-15 09:50:00,15.58,15.61,15.53,15.6,117200.0,4.9612,4.9707,4.9453,4.9675,117200.0
2005-11-15 10:00:00,15.6,15.72,15.59,15.66,125600.0,4.9675,5.0058,4.9644,4.9867,125600.0
2005-11-15 10:10:00,15.66,15.68,15.63,15.65,109200.0,4.9867,4.993,4.9771,4.9835,109200.0
2005-11-15 10:20:00,15.65,15.71,15.63,15.7,118400.0,4.9835,5.0026,4.9771,4.9994,118400.0
2005-11-15 10:30:00,15.71,15.72,15.66,15.72,106000.0,5.0026,5.0058,4.9867,5.0058,106000.0
2005-11-15 10:40:00,15.72,15.79,15.7,15.71,206000.0,5.0058,5.028,4.9994,5.0026,206000.0
2005-11-15 10:50:00,15.69,15.79,15.68,15.76,148000.0,4.9962,5.028,4.993,5.0185,148000.0
2005-11-15 11:00:00,15.76,15.8,15.69,15.78,138800.0,5.0185,5.0312,4.9962,5.0249,138800.0
2005-11-15 11:10:00,15.77,15.82,15.76,15.82,166800.0,5.0217,5.0376,5.0185,5.0376,166800.0
2005-11-15 11:20:00,15.82,15.87,15.81,15.86,187600.0,5.0376,5.0535,5.0344,5.0503,187600.0
2005-11-15 11:30:00,15.86,15.92,15.86,15.88,216800.0,5.0503,5.0694,5.0503,5.0567,216800.0
2005-11-15 11:40:00,15.88,15.93,15.85,15.88,137200.0,5.0567,5.0726,5.0472,5.0567,137200.0
2005-11-15 11:50:00,15.89,16.0,15.88,15.99,163600.0,5.0599,5.0949,5.0567,5.0917,163600.0
2005-11-15 12:00:00,15.97,16.0,15.94,15.97,124000.0,5.0854,5.0949,5.0758,5.0854,124000.0
2005-11-15 12:10:00,15.97,16.0,15.9,15.99,100000.0,5.0854,5.0949,5.0631,5.0917,100000.0
2005-11-15 12:20:00,15.99,16.0,15.94,15.95,88800.0,5.0917,5.0949,5.0758,5.079,88800.0
2005-11-15 12:30:00,15.96,16.0,15.93,15.94,71200.0,5.0822,5.0949,5.0726,5.0758,71200.0
2005-11-15 12:40:00,15.94,15.96,15.88,15.96,46000.0,5.0758,5.0822,5.0567,5.0822,46000.0
2005-11-15 12:50:00,15.96,15.99,15.95,15.96,50000.0,5.0822,5.0917,5.079,5.0822,50000.0
2005-11-15 13:00:00,15.96,15.96,15.85,15.88,87200.0,5.0822,5.0822,5.0472,5.0567,87200.0
2005-11-15 13:10:00,15.88,15.91,15.87,15.91,48800.0,5.0567,5.0663,5.0535,5.0663,48800.0
2005-11-15 13:20:00,15.91,15.96,15.91,15.95,33600.0,5.0663,5.0822,5.0663,5.079,33600.0
2005-11-15 13:30:00,15.94,15.95,15.91,15.91,44800.0,5.0758,5.079,5.0663,5.0663,44800.0
2005-11-15 13:40:00,15.91,15.91,15.88,15.9,70800.0,5.0663,5.0663,5.0567,5.0631,70800.0
2005-11-15 13:50:00,15.9,15.92,15.88,15.89,140800.0,5.0631,5.0694,5.0567,5.0599,140800.0
2005-11-15 14:00:00,15.88,15.88,15.81,15.85,104800.0,5.0567,5.0567,5.0344,5.0472,104800.0
2005-11-15 14:10:00,15.85,15.85,15.75,15.81,110800.0,5.0472,5.0472,5.0153,5.0344,110800.0
2005-11-15 14:20:00,15.81,15.81,15.77,15.8,178000.0,5.0344,5.0344,5.0217,5.0312,178000.0
2005-11-15 14:30:00,15.8,15.8,15.75,15.78,115200.0,5.0312,5.0312,5.0153,5.0249,115200.0
2005-11-15 14:40:00,15.77,15.77,15.73,15.74,174800.0,5.0217,5.0217,5.0089,5.0121,174800.0
2005-11-15 14:50:00,15.74,15.74,15.66,15.67,41600.0,5.0121,5.0121,4.9867,4.9898,41600.0
2005-11-15 15:00:00,15.67,15.68,15.63,15.65,216800.0,4.9898,4.993,4.9771,4.9835,216800.0
2005-11-15 15:10:00,15.65,15.66,15.63,15.65,134400.0,4.9835,4.9867,4.9771,4.9835,134400.0
2005-11-15 15:20:00,15.65,15.7,15.63,15.64,164000.0,4.9835,4.9994,4.9771,4.9803,164000.0
2005-11-15 15:30:00,15.65,15.69,15.63,15.64,118400.0,4.9835,4.9962,4.9771,4.9803,118400.0
2005-11-15 15:40:00,15.64,15.65,15.58,15.58,208000.0,4.9803,4.9835,4.9612,4.9612,208000.0
2005-11-15 15:50:00,15.58,15.59,15.54,15.57,349600.0,4.9612,4.9644,4.9484,4.958,349600.0
2005-11-16 09:30:00,15.63,15.73,15.63,15.71,110000.0,4.9771,5.0089,4.9771,5.0026,110000.0
2005-11-16 09:40:00,15.68,15.69,15.55,15.59,177600.0,4.993,4.9962,4.9516,4.9644,177600.0
2005-11-16 09:50:00,15.59,15.69,15.59,15.64,105200.0,4.9644,4.9962,4.9644,4.9803,105200.0
2005-11-16 10:00:00,15.63,15.66,15.59,15.6,108400.0,4.9771,4.9867,4.9644,4.9675,108400.0
2005-11-16 10:10:00,15.6,15.6,15.54,15.55,98800.0,4.9675,4.9675,4.9484,4.9516,98800.0
2005-11-16 10:20:00,15.54,15.58,15.54,15.54,83600.0,4.9484,4.9612,4.9484,4.9484,83600.0
2005-11-16 10:30:00,15.56,15.74,15.56,15.71,292000.0,4.9548,5.0121,4.9548,5.0026,292000.0
2005-11-16 10:40:00,15.71,15.72,15.66,15.69,124800.0,5.0026,5.0058,4.9867,4.9962,124800.0
2005-11-16 10:50:00,15.71,15.81,15.7,15.79,114000.0,5.0026,5.0344,4.9994,5.028,114000.0
2005-11-16 11:00:00,15.79,15.81,15.74,15.79,99600.0,5.028,5.0344,5.0121,5.028,99600.0
2005-11-16 11:10:00,15.79,15.84,15.77,15.84,89600.0,5.028,5.044,5.0217,5.044,89600.0
2005-11-16 11:20:00,15.83,15.86,15.82,15.85,72800.0,5.0408,5.0503,5.0376,5.0472,72800.0
2005-11-16 11:30:00,15.85,15.87,15.84,15.86,126000.0,5.0472,5.0535,5.044,5.0503,126000.0
2005-11-16 11:40:00,15.85,15.87,15.84,15.86,89600.0,5.0472,5.0535,5.044,5.0503,89600.0
2005-11-16 11:50:00,15.86,15.86,15.8,15.83,80800.0,5.0503,5.0503,5.0312,5.0408,80800.0
2005-11-16 12:00:00,15.84,15.87,15.84,15.85,58400.0,5.044,5.0535,5.044,5.0472,58400.0
2005-11-16 12:10:00,15.87,15.93,15.87,15.89,182000.0,5.0535,5.0726,5.0535,5.0599,182000.0
2005-11-16 12:20:00,15.89,15.9,15.88,15.88,68800.0,5.0599,5.0631,5.0567,5.0567,68800.0
2005-11-16 12:30:00,15.88,15.9,15.87,15.89,58400.0,5.0567,5.0631,5.0535,5.0599,58400.0
2005-11-16 12:40:00,15.88,15.88,15.81,15.86,170800.0,5.0567,5.0567,5.0344,5.0503,170800.0
2005-11-16 12:50:00,15.86,15.88,15.86,15.86,63200.0,5.0503,5.0567,5.0503,5.0503,63200.0
2005-11-16 13:00:00,15.86,15.87,15.78,15.78,84400.0,5.0503,5.0535,5.0249,5.0249,84400.0
2005-11-16 13:10:00,15.78,15.89,15.78,15.89,115600.0,5.0249,5.0599,5.0249,5.0599,115600.0
2005-11-16 13:20:00,15.88,15.94,15.87,15.94,95200.0,5.0567,5.0758,5.0535,5.0758,95200.0
2005-11-16 13:30:00,15.93,15.96,15.9,15.95,82400.0,5.0726,5.0822,5.0631,5.079,82400.0
2005-11-16 13:40:00,15.95,15.95,15.89,15.94,40400.0,5.079,5.079,5.0599,5.0758,40400.0
2005-11-16 13:50:00,15.94,15.99,15.94,15.96,109600.0,5.0758,5.0917,5.0758,5.0822,109600.0
2005-11-16 14:00:00,15.97,15.98,15.96,15.97,69200.0,5.0854,5.0886,5.0822,5.0854,69200.0
2005-11-16 14:10:00,15.96,16.0,15.94,16.0,172000.0,5.0822,5.0949,5.0758,5.0949,172000.0
2005-11-16 14:20:00,16.02,16.02,15.99,16.0,95200.0,5.1013,5.1013,5.0917,5.0949,95200.0
2005-11-16 14:30:00,16.0,16.01,15.96,15.99,75600.0,5.0949,5.0981,5.0822,5.0917,75600.0
2005-11-16 14:40:00,16.0,16.02,15.97,16.02,74400.0,5.0949,5.1013,5.0854,5.1013,74400.0
2005-11-16 14:50:00,16.02,16.03,16.0,16.01,74000.0,5.1013,5.1045,5.0949,5.0981,74000.0
2005-11-16 15:00:00,16.01,16.08,16.01,16.05,111200.0,5.0981,5.1204,5.0981,5.1108,111200.0
2005-11-16 15:10:00,16.04,16.1,16.01,16.08,82800.0,5.1077,5.1268,5.0981,5.1204,82800.0
2005-11-16 15:20:00,16.08,16.1,16.07,16.08,80800.0,5.1204,5.1268,5.1172,5.1204,80800.0
2005-11-16 15:30:00,16.08,16.1,16.03,16.08,170400.0,5.1204,5.1268,5.1045,5.1204,170400.0
2005-11-16 15:40:00,16.08,16.11,16.07,16.07,235600.0,5.1204,5.1299,5.1172,5.1172,235600.0
2005-11-16 15:50:00,16.07,16.11,16.06,16.08,368000.0,5.1172,5.1299,5.114,5.1204,368000.0
2005-11-17 09:30:00,16.31,16.49,16.31,16.49,571600.0,5.1936,5.251,5.1936,5.251,571600.0
2005-11-17 09:40:00,16.49,16.5,16.43,16.44,177200.0,5.251,5.2541,5.2318,5.235,177200.0
2005-11-17 09:50:00,16.43,16.49,16.4,16.48,202400.0,5.2318,5.251,5.2223,5.2478,202400.0
2005-11-17 10:00:00,16.47,16.47,16.4,16.43,168000.0,5.2446,5.2446,5.2223,5.2318,168000.0
2005-11-17 10:10:00,16.43,16.49,16.4,16.45,263200.0,5.2318,5.251,5.2223,5.2382,263200.0
2005-11-17 10:20:00,16.43,16.46,16.42,16.44,175200.0,5.2318,5.2414,5.2287,5.235,175200.0
2005-11-17 10:30:00,16.45,16.45,16.34,16.41,170000.0,5.2382,5.2382,5.2032,5.2255,170000.0
2005-11-17 10:40:00,16.4,16.41,16.37,16.37,160800.0,5.2223,5.2255,5.2127,5.2127,160800.0
2005-11-17 10:50:00,16.37,16.41,16.35,16.39,186800.0,5.2127,5.2255,5.2064,5.2191,186800.0
2005-11-17 11:00:00,16.39,16.39,16.27,16.3,245600.0,5.2191,5.2191,5.1809,5.1904,245600.0
2005-11-17 11:10:00,16.3,16.36,16.3,16.35,283600.0,5.1904,5.2096,5.1904,5.2064,283600.0
2005-11-17 11:20:00,16.35,16.4,16.34,16.39,178800.0,5.2064,5.2223,5.2032,5.2191,178800.0
2005-11-17 11:30:00,16.39,16.45,16.36,16.42,180400.0,5.2191,5.2382,5.2096,5.2287,180400.0
2005-11-17 11:40:00,16.41,16.42,16.38,16.42,220800.0,5.2255,5.2287,5.2159,5.2287,220800.0
2005-11-17 11:50:00,16.42,16.45,16.41,16.43,62400.0,5.2287,5.2382,5.2255,5.2318,62400.0
2005-11-17 12:00:00,16.42,16.45,16.41,16.43,52800.0,5.2287,5.2382,5.2255,5.2318,52800.0
2005-11-17 12:10:00,16.42,16.45,16.41,16.45,62000.0,5.2287,5.2382,5.2255,5.2382,62000.0
2005-11-17 12:20:00,16.45,16.49,16.45,16.48,157600.0,5.2382,5.251,5.2382,5.2478,157600.0
2005-11-17 12:30:00,16.48,16.49,16.44,16.47,72000.0,5.2478,5.251,5.235,5.2446,72000.0
2005-11-17 12:40:00,16.47,16.48,16.46,16.48,37600.0,5.2446,5.2478,5.2414,5.2478,37600.0
2005-11-17 12:50:00,16.48,16.54,16.48,16.51,112000.0,5.2478,5.2669,5.2478,5.2573,112000.0
2005-11-17 13:00:00,16.51,16.52,16.45,16.48,106400.0,5.2573,5.2605,5.2382,5.2478,106400.0
2005-11-17 13:10:00,16.5,16.51,16.48,16.49,66400.0,5.2541,5.2573,5.2478,5.251,66400.0
2005-11-17 13:20:00,16.5,16.53,16.5,16.51,81200.0,5.2541,5.2637,5.2541,5.2573,81200.0
2005-11-17 13:30:00,16.51,16.55,16.5,16.53,162800.0,5.2573,5.2701,5.2541,5.2637,162800.0
2005-11-17 13:40:00,16.53,16.53,16.49,16.5,38400.0,5.2637,5.2637,5.251,5.2541,38400.0
2005-11-17 13:50:00,16.5,16.52,16.48,16.49,80400.0,5.2541,5.2605,5.2478,5.251,80400.0
2005-11-17 14:00:00,16.48,16.48,16.41,16.42,63600.0,5.2478,5.2478,5.2255,5.2287,63600.0
2005-11-17 14:10:00,16.43,16.46,16.4,16.43,182000.0,5.2318,5.2414,5.2223,5.2318,182000.0
2005-11-17 14:20:00,16.43,16.48,16.41,16.48,160000.0,5.2318,5.2478,5.2255,5.2478,160000.0
2005-11-17 14:30:00,16.47,16.48,16.35,16.35,228800.0,5.2446,5.2478,5.2064,5.2064,228800.0
2005-11-17 14:40:00,16.35,16.36,16.24,16.25,452800.0,5.2064,5.2096,5.1713,5.1745,452800.0
2005-11-17 14:50:00,16.25,16.3,16.25,16.25,242000.0,5.1745,5.1904,5.1745,5.1745,242000.0
2005-11-17 15:00:00,16.25,16.25,16.2,16.24,188000.0,5.1745,5.1745,5.1586,5.1713,188000.0
2005-11-17 15:10:00,16.23,16.3,16.22,16.26,151600.0,5.1682,5.1904,5.165,5.1777,151600.0
2005-11-17 15:20:00,16.26,16.31,16.25,16.29,121600.0,5.1777,5.1936,5.1745,5.1873,121600.0
2005-11-17 15:30:00,16.29,16.34,16.29,16.32,152800.0,5.1873,5.2032,5.1873,5.1968,152800.0
2005-11-17 15:40:00,16.32,16.32,16.28,16.31,293200.0,5.1968,5.1968,5.1841,5.1936,293200.0
2005-11-17 15:50:00,16.32,16.33,16.29,16.31,252000.0,5.1968,5.2,5.1873,5.1936,252000.0
2005-11-18 09:30:00,16.36,16.36,16.16,16.21,287200.0,5.2096,5.2096,5.1459,5.1618,287200.0
2005-11-18 09:40:00,16.2,16.22,16.14,16.22,198400.0,5.1586,5.165,5.1395,5.165,198400.0
2005-11-18 09:50:00,16.22,16.24,16.15,16.19,168800.0,5.165,5.1713,5.1427,5.1554,168800.0
2005-11-18 10:00:00,16.18,16.22,16.16,16.19,117600.0,5.1522,5.165,5.1459,5.1554,117600.0
2005-11-18 10:10:00,16.19,16.19,16.15,16.17,177200.0,5.1554,5.1554,5.1427,5.1491,177200.0
2005-11-18 10:20:00,16.17,16.21,16.14,16.18,304800.0,5.1491,5.1618,5.1395,5.1522,304800.0
2005-11-18 10:30:00,16.18,16.23,16.18,16.23,134800.0,5.1522,5.1682,5.1522,5.1682,134800.0
2005-11-18 10:40:00,16.23,16.27,16.2,16.22,116800.0,5.1682,5.1809,5.1586,5.165,116800.0
2005-11-18 10:50:00,16.22,16.25,16.21,16.25,59200.0,5.165,5.1745,5.1618,5.1745,59200.0
2005-11-18 11:00:00,16.25,16.25,16.21,16.25,158000.0,5.1745,5.1745,5.1618,5.1745,158000.0
2005-11-18 11:10:00,16.25,16.28,16.25,16.27,113600.0,5.1745,5.1841,5.1745,5.1809,113600.0
2005-11-18 11:20:00,16.27,16.27,16.22,16.23,99200.0,5.1809,5.1809,5.165,5.1682,99200.0
2005-11-18 11:30:00,16.22,16.23,16.2,16.2,120000.0,5.165,5.1682,5.1586,5.1586,120000.0
2005-11-18 11:40:00,16.18,16.21,16.16,16.16,58400.0,5.1522,5.1618,5.1459,5.1459,58400.0
2005-11-18 11:50:00,16.16,16.17,16.07,16.09,301200.0,5.1459,5.1491,5.1172,5.1236,301200.0
2005-11-18 12:00:00,16.09,16.09,16.06,16.09,175200.0,5.1236,5.1236,5.114,5.1236,175200.0
2005-11-18 12:10:00,16.09,16.11,16.09,16.1,87600.0,5.1236,5.1299,5.1236,5.1268,87600.0
2005-11-18 12:20:00,16.1,16.14,16.1,16.1,117600.0,5.1268,5.1395,5.1268,5.1268,117600.0
2005-11-18 12:30:00,16.1,16.11,16.07,16.08,62800.0,5.1268,5.1299,5.1172,5.1204,62800.0
2005-11-18 12:40:00,16.08,16.11,16.07,16.11,36400.0,5.1204,5.1299,5.1172,5.1299,36400.0
2005-11-18 12:50:00,16.11,16.11,16.09,16.09,109600.0,5.1299,5.1299,5.1236,5.1236,109600.0
2005-11-18 13:00:00,16.09,16.1,16.08,16.08,52800.0,5.1236,5.1268,5.1204,5.1204,52800.0
2005-11-18 13:10:00,16.08,16.1,16.07,16.1,51600.0,5.1204,5.1268,5.1172,5.1268,51600.0
2005-11-18 13:20:00,16.1,16.12,16.03,16.04,152800.0,5.1268,5.1331,5.1045,5.1077,152800.0
2005-11-18 13:30:00,16.07,16.11,16.05,16.11,103600.0,5.1172,5.1299,5.1108,5.1299,103600.0
2005-11-18 13:40:00,16.11,16.12,16.1,16.11,145200.0,5.1299,5.1331,5.1268,5.1299,145200.0
2005-11-18 13:50:00,16.11,16.12,16.1,16.11,37200.0,5.1299,5.1331,5.1268,5.1299,37200.0
2005-11-18 14:00:00,16.1,16.11,16.08,16.11,82800.0,5.1268,5.1299,5.1204,5.1299,82800.0
2005-11-18 14:10:00,16.11,16.11,16.09,16.11,49600.0,5.1299,5.1299,5.1236,5.1299,49600.0
2005-11-18 14:20:00,16.1,16.11,16.08,16.09,91600.0,5.1268,5.1299,5.1204,5.1236,91600.0
2005-11-18 14:30:00,16.1,16.1,16.08,16.09,58800.0,5.1268,5.1268,5.1204,5.1236,58800.0
2005-11-18 14:40:00,16.09,16.09,16.07,16.08,64400.0,5.1236,5.1236,5.1172,5.1204,64400.0
2005-11-18 14:50:00,16.09,16.14,16.08,16.14,112800.0,5.1236,5.1395,5.1204,5.1395,112800.0
2005-11-18 15:00:00,16.14,16.2,16.14,16.17,126400.0,5.1395,5.1586,5.1395,5.1491,126400.0
2005-11-18 15:10:00,16.18,16.18,16.13,16.18,171600.0,5.1522,5.1522,5.1363,5.1522,171600.0
2005-11-18 15:20:00,16.18,16.22,16.18,16.22,118400.0,5.1522,5.165,5.1522,5.165,118400.0
2005-11-18 15:30:00,16.21,16.24,16.2,16.23,120000.0,5.1618,5.1713,5.1586,5.1682,120000.0
2005-11-18 15:40:00,16.23,16.25,16.23,16.24,167600.0,5.1682,5.1745,5.1682,5.1713,167600.0
2005-11-18 15:50:00,16.24,16.24,16.18,16.24,296400.0,5.1713,5.1713,5.1522,5.1713,296400.0
2005-11-21 09:30:00,16.25,16.37,16.24,16.29,330800.0,5.1745,5.2127,5.1713,5.1873,330800.0
2005-11-21 09:40:00,16.29,16.3,16.22,16.3,241200.0,5.1873,5.1904,5.165,5.1904,241200.0
2005-11-21 09:50:00,16.27,16.3,16.16,16.2,238400.0,5.1809,5.1904,5.1459,5.1586,238400.0
2005-11-21 10:00:00,16.19,16.35,16.19,16.31,276400.0,5.1554,5.2064,5.1554,5.1936,276400.0
2005-11-21 10:10:00,16.31,16.36,16.29,16.32,215600.0,5.1936,5.2096,5.1873,5.1968,215600.0
2005-11-21 10:20:00,16.32,16.34,16.32,16.32,116800.0,5.1968,5.2032,5.1968,5.1968,116800.0
2005-11-21 10:30:00,16.32,16.32,16.26,16.26,214000.0,5.1968,5.1968,5.1777,5.1777,214000.0
2005-11-21 10:40:00,16.27,16.3,16.25,16.3,109200.0,5.1809,5.1904,5.1745,5.1904,109200.0
2005-11-21 10:50:00,16.3,16.41,16.3,16.39,178800.0,5.1904,5.2255,5.1904,5.2191,178800.0
2005-11-21 11:00:00,16.39,16.4,16.31,16.33,180400.0,5.2191,5.2223,5.1936,5.2,180400.0
2005-11-21 11:10:00,16.34,16.36,16.33,16.34,88800.0,5.2032,5.2096,5.2,5.2032,88800.0
2005-11-21 11:20:00,16.34,16.36,16.3,16.34,81600.0,5.2032,5.2096,5.1904,5.2032,81600.0
2005-11-21 11:30:00,16.34,16.36,16.28,16.31,147600.0,5.2032,5.2096,5.1841,5.1936,147600.0
2005-11-21 11:40:00,16.31,16.33,16.29,16.33,50000.0,5.1936,5.2,5.1873,5.2,50000.0
2005-11-21 11:50:00,16.32,16.36,16.32,16.35,63600.0,5.1968,5.2096,5.1968,5.2064,63600.0
2005-11-21 12:00:00,16.35,16.36,16.33,16.33,84000.0,5.2064,5.2096,5.2,5.2,84000.0
2005-11-21 12:10:00,16.34,16.35,16.33,16.35,42000.0,5.2032,5.2064,5.2,5.2064,42000.0
2005-11-21 12:20:00,16.34,16.37,16.33,16.35,86800.0,5.2032,5.2127,5.2,5.2064,86800.0
2005-11-21 12:30:00,16.36,16.38,16.31,16.31,68000.0,5.2096,5.2159,5.1936,5.1936,68000.0
2005-11-21 12:40:00,16.32,16.35,16.31,16.35,58800.0,5.1968,5.2064,5.1936,5.2064,58800.0
2005-11-21 12:50:00,16.34,16.34,16.31,16.32,66800.0,5.2032,5.2032,5.1936,5.1968,66800.0
2005-11-21 13:00:00,16.32,16.32,16.29,16.31,54400.0,5.1968,5.1968,5.1873,5.1936,54400.0
2005-11-21 13:10:00,16.3,16.31,16.25,16.31,154400.0,5.1904,5.1936,5.1745,5.1936,154400.0
2005-11-21 13:20:00,16.31,16.31,16.29,16.31,71200.0,5.1936,5.1936,5.1873,5.1936,71200.0
2005-11-21 13:30:00,16.3,16.33,16.29,16.3,53600.0,5.1904,5.2,5.1873,5.1904,53600.0
2005-11-21 13:40:00,16.3,16.31,16.26,16.3,107600.0,5.1904,5.1936,5.1777,5.1904,107600.0
2005-11-21 13:50:00,16.29,16.31,16.28,16.3,58400.0,5.1873,5.1936,5.1841,5.1904,58400.0
2005-11-21 14:00:00,16.29,16.31,16.28,16.3,76800.0,5.1873,5.1936,5.1841,5.1904,76800.0
2005-11-21 14:10:00,16.3,16.3,16.28,16.29,78800.0,5.1904,5.1904,5.1841,5.1873,78800.0
2005-11-21 14:20:00,16.29,16.34,16.29,16.34,144000.0,5.1873,5.2032,5.1873,5.2032,144000.0
2005-11-21 14:30:00,16.34,16.34,16.32,16.32,57600.0,5.2032,5.2032,5.1968,5.1968,57600.0
2005-11-21 14:40:00,16.32,16.33,16.26,16.28,164000.0,5.1968,5.2,5.1777,5.1841,164000.0
2005-11-21 14:50:00,16.27,16.32,16.26,16.28,86800.0,5.1809,5.1968,5.1777,5.1841,86800.0
2005-11-21 15:00:00,16.28,16.33,16.28,16.33,108000.0,5.1841,5.2,5.1841,5.2,108000.0
2005-11-21 15:10:00,16.33,16.35,16.3,16.32,115200.0,5.2,5.2064,5.1904,5.1968,115200.0
2005-11-21 15:20:00,16.32,16.35,16.32,16.33,87600.0,5.1968,5.2064,5.1968,5.2,87600.0
2005-11-21 15:30:00,16.33,16.37,16.33,16.37,185600.0,5.2,5.2127,5.2,5.2127,185600.0
2005-11-21 15:40:00,16.37,16.41,16.33,16.36,214800.0,5.2127,5.2255,5.2,5.2096,214800.0
2005-11-21 15:50:00,16.36,16.39,16.35,16.36,286800.0,5.2096,5.2191,5.2064,5.2096,286800.0
2005-11-22 09:30:00,16.25,16.25,16.04,16.05,580000.0,5.1745,5.1745,5.1077,5.1108,580000.0
2005-11-22 09:40:00,16.05,16.13,16.01,16.09,448000.0,5.1108,5.1363,5.0981,5.1236,448000.0
2005-11-22 09:50:00,16.11,16.11,16.03,16.05,277600.0,5.1299,5.1299,5.1045,5.1108,277600.0
2005-11-22 10:00:00,16.05,16.08,16.04,16.08,160800.0,5.1108,5.1204,5.1077,5.1204,160800.0
2005-11-22 10:10:00,16.07,16.13,16.07,16.09,189600.0,5.1172,5.1363,5.1172,5.1236,189600.0
2005-11-22 10:20:00,16.09,16.13,16.09,16.13,203200.0,5.1236,5.1363,5.1236,5.1363,203200.0
2005-11-22 10:30:00,16.11,16.19,16.1,16.18,292000.0,5.1299,5.1554,5.1268,5.1522,292000.0
2005-11-22 10:40:00,16.18,16.25,16.17,16.23,154800.0,5.1522,5.1745,5.1491,5.1682,154800.0
2005-11-22 10:50:00,16.24,16.24,16.19,16.2,136400.0,5.1713,5.1713,5.1554,5.1586,136400.0
2005-11-22 11:00:00,16.21,16.23,16.19,16.2,99600.0,5.1618,5.1682,5.1554,5.1586,99600.0
2005-11-22 11:10:00,16.2,16.24,16.2,16.22,63200.0,5.1586,5.1713,5.1586,5.165,63200.0
2005-11-22 11:20:00,16.22,16.27,16.22,16.25,211600.0,5.165,5.1809,5.165,5.1745,211600.0
2005-11-22 11:30:00,16.25,16.27,16.23,16.24,207200.0,5.1745,5.1809,5.1682,5.1713,207200.0
2005-11-22 11:40:00,16.24,16.26,16.2,16.22,161200.0,5.1713,5.1777,5.1586,5.165,161200.0
2005-11-22 11:50:00,16.22,16.25,16.21,16.25,73200.0,5.165,5.1745,5.1618,5.1745,73200.0
2005-11-22 12:00:00,16.26,16.31,16.24,16.3,119600.0,5.1777,5.1936,5.1713,5.1904,119600.0
2005-11-22 12:10:00,16.3,16.34,16.28,16.34,55200.0,5.1904,5.2032,5.1841,5.2032,55200.0
2005-11-22 12:20:00,16.34,16.36,16.33,16.33,108800.0,5.2032,5.2096,5.2,5.2,108800.0
2005-11-22 12:30:00,16.34,16.36,16.34,16.36,51200.0,5.2032,5.2096,5.2032,5.2096,51200.0
2005-11-22 12:40:00,16.38,16.41,16.37,16.39,128000.0,5.2159,5.2255,5.2127,5.2191,128000.0
2005-11-22 12:50:00,16.4,16.47,16.4,16.47,145600.0,5.2223,5.2446,5.2223,5.2446,145600.0
2005-11-22 13:00:00,16.47,16.53,16.47,16.51,105200.0,5.2446,5.2637,5.2446,5.2573,105200.0
2005-11-22 13:10:00,16.54,16.54,16.46,16.48,174000.0,5.2669,5.2669,5.2414,5.2478,174000.0
2005-11-22 13:20:00,16.48,16.51,16.47,16.49,58000.0,5.2478,5.2573,5.2446,5.251,58000.0
2005-11-22 13:30:00,16.49,16.49,16.44,16.46,135600.0,5.251,5.251,5.235,5.2414,135600.0
2005-11-22 13:40:00,16.47,16.54,16.47,16.54,170000.0,5.2446,5.2669,5.2446,5.2669,170000.0
2005-11-22 13:50:00,16.54,16.55,16.53,16.55,96400.0,5.2669,5.2701,5.2637,5.2701,96400.0
2005-11-22 14:00:00,16.55,16.63,16.55,16.62,203600.0,5.2701,5.2955,5.2701,5.2923,203600.0
2005-11-22 14:10:00,16.62,16.67,16.58,16.6,232400.0,5.2923,5.3083,5.2796,5.286,232400.0
2005-11-22 14:20:00,16.6,16.62,16.58,16.6,122400.0,5.286,5.2923,5.2796,5.286,122400.0
2005-11-22 14:30:00,16.6,16.64,16.58,16.63,89200.0,5.286,5.2987,5.2796,5.2955,89200.0
2005-11-22 14:40:00,16.64,16.72,16.64,16.72,156400.0,5.2987,5.3242,5.2987,5.3242,156400.0
2005-11-22 14:50:00,16.72,16.74,16.72,16.73,316000.0,5.3242,5.3306,5.3242,5.3274,316000.0
2005-11-22 15:00:00,16.72,16.79,16.72,16.78,527600.0,5.3242,5.3465,5.3242,5.3433,527600.0
2005-11-22 15:10:00,16.8,16.83,16.73,16.74,169200.0,5.3497,5.3592,5.3274,5.3306,169200.0
2005-11-22 15:20:00,16.73,16.77,16.71,16.77,176800.0,5.3274,5.3401,5.321,5.3401,176800.0
2005-11-22 15:30:00,16.77,16.88,16.76,16.87,264000.0,5.3401,5.3751,5.3369,5.372,264000.0
2005-11-22 15:40:00,16.85,16.86,16.8,16.82,204000.0,5.3656,5.3688,5.3497,5.356,204000.0
2005-11-22 15:50:00,16.81,16.86,16.78,16.81,305600.0,5.3528,5.3688,5.3433,5.3528,305600.0
2005-11-23 09:30:00,16.82,16.85,16.75,16.84,332800.0,5.356,5.3656,5.3337,5.3624,332800.0
2005-11-23 09:40:00,16.81,16.84,16.67,16.7,336000.0,5.3528,5.3624,5.3083,5.3178,336000.0
2005-11-23 09:50:00,16.7,16.72,16.65,16.7,238400.0,5.3178,5.3242,5.3019,5.3178,238400.0
2005-11-23 10:00:00,16.68,16.69,16.64,16.66,200400.0,5.3115,5.3146,5.2987,5.3051,200400.0
2005-11-23 10:10:00,16.68,16.78,16.65,16.75,171200.0,5.3115,5.3433,5.3019,5.3337,171200.0
2005-11-23 10:20:00,16.74,16.86,16.74,16.86,165200.0,5.3306,5.3688,5.3306,5.3688,165200.0
2005-11-23 10:30:00,16.83,16.89,16.78,16.88,200800.0,5.3592,5.3783,5.3433,5.3751,200800.0
2005-11-23 10:40:00,16.88,16.99,16.88,16.96,238000.0,5.3751,5.4102,5.3751,5.4006,238000.0
2005-11-23 10:50:00,16.96,16.96,16.84,16.89,137200.0,5.4006,5.4006,5.3624,5.3783,137200.0
2005-11-23 11:00:00,16.89,16.96,16.86,16.88,190800.0,5.3783,5.4006,5.3688,5.3751,190800.0
2005-11-23 11:10:00,16.88,16.91,16.84,16.84,150000.0,5.3751,5.3847,5.3624,5.3624,150000.0
2005-11-23 11:20:00,16.85,16.86,16.8,16.81,80400.0,5.3656,5.3688,5.3497,5.3528,80400.0
2005-11-23 11:30:00,16.81,16.83,16.81,16.83,93600.0,5.3528,5.3592,5.3528,5.3592,93600.0
2005-11-23 11:40:00,16.82,16.9,16.82,16.87,184800.0,5.356,5.3815,5.356,5.372,184800.0
2005-11-23 11:50:00,16.86,16.87,16.83,16.83,17200.0,5.3688,5.372,5.3592,5.3592,17200.0
2005-11-23 12:00:00,16.83,16.89,16.83,16.88,99200.0,5.3592,5.3783,5.3592,5.3751,99200.0
2005-11-23 12:10:00,16.88,16.88,16.85,16.88,75600.0,5.3751,5.3751,5.3656,5.3751,75600.0
2005-11-23 12:20:00,16.86,16.9,16.85,16.9,54000.0,5.3688,5.3815,5.3656,5.3815,54000.0
2005-11-23 12:30:00,16.91,16.95,16.9,16.95,50800.0,5.3847,5.3974,5.3815,5.3974,50800.0
2005-11-23 12:40:00,16.95,16.97,16.88,16.94,82800.0,5.3974,5.4038,5.3751,5.3942,82800.0
2005-11-23 12:50:00,16.94,16.94,16.84,16.85,82800.0,5.3942,5.3942,5.3624,5.3656,82800.0
2005-11-23 13:00:00,16.87,16.9,16.86,16.86,69600.0,5.372,5.3815,5.3688,5.3688,69600.0
2005-11-23 13:10:00,16.86,16.89,16.85,16.86,62400.0,5.3688,5.3783,5.3656,5.3688,62400.0
2005-11-23 13:20:00,16.88,16.93,16.87,16.9,107600.0,5.3751,5.3911,5.372,5.3815,107600.0
2005-11-23 13:30:00,16.89,16.93,16.89,16.92,85600.0,5.3783,5.3911,5.3783,5.3879,85600.0
2005-11-23 13:40:00,16.92,16.93,16.9,16.93,61200.0,5.3879,5.3911,5.3815,5.3911,61200.0
2005-11-23 13:50:00,16.93,16.95,16.91,16.93,50400.0,5.3911,5.3974,5.3847,5.3911,50400.0
2005-11-23 14:00:00,16.93,17.0,16.91,17.0,220000.0,5.3911,5.4134,5.3847,5.4134,220000.0
2005-11-23 14:10:00,17.0,17.0,16.96,16.96,143200.0,5.4134,5.4134,5.4006,5.4006,143200.0
2005-11-23 14:20:00,16.96,16.99,16.94,16.98,176800.0,5.4006,5.4102,5.3942,5.407,176800.0
2005-11-23 14:30:00,16.98,17.03,16.98,17.0,142800.0,5.407,5.4229,5.407,5.4134,142800.0
2005-11-23 14:40:00,17.0,17.0,16.88,16.9,114000.0,5.4134,5.4134,5.3751,5.3815,114000.0
2005-11-23 14:50:00,16.89,16.91,16.88,16.89,80400.0,5.3783,5.3847,5.3751,5.3783,80400.0
2005-11-23 15:00:00,16.89,16.98,16.89,16.98,85600.0,5.3783,5.407,5.3783,5.407,85600.0
2005-11-23 15:10:00,16.98,16.98,16.93,16.96,185200.0,5.407,5.407,5.3911,5.4006,185200.0
2005-11-23 15:20:00,16.96,17.0,16.91,16.95,154400.0,5.4006,5.4134,5.3847,5.3974,154400.0
2005-11-23 15:30:00,16.95,17.01,16.94,16.96,116800.0,5.3974,5.4165,5.3942,5.4006,116800.0
2005-11-23 15:40:00,16.95,16.98,16.94,16.95,171600.0,5.3974,5.407,5.3942,5.3974,171600.0
2005-11-23 15:50:00,16.96,16.97,16.95,16.96,139200.0,5.4006,5.4038,5.3974,5.4006,139200.0
2005-11-25 09:30:00,16.88,16.95,16.87,16.93,172400.0,5.3751,5.3974,5.372,5.3911,172400.0
2005-11-25 09:40:00,16.93,16.93,16.89,16.9,182800.0,5.3911,5.3911,5.3783,5.3815,182800.0
2005-11-25 09:50:00,16.9,16.9,16.85,16.86,158800.0,5.3815,5.3815,5.3656,5.3688,158800.0
2005-11-25 10:00:00,16.86,16.92,16.86,16.9,131200.0,5.3688,5.3879,5.3688,5.3815,131200.0
2005-11-25 10:10:00,16.89,16.9,16.86,16.87,97600.0,5.3783,5.3815,5.3688,5.372,97600.0
2005-11-25 10:20:00,16.86,16.91,16.86,16.86,145600.0,5.3688,5.3847,5.3688,5.3688,145600.0
2005-11-25 10:30:00,16.86,16.88,16.81,16.84,99200.0,5.3688,5.3751,5.3528,5.3624,99200.0
2005-11-25 10:40:00,16.84,16.95,16.83,16.93,236000.0,5.3624,5.3974,5.3592,5.3911,236000.0
2005-11-25 10:50:00,16.93,16.95,16.9,16.93,99200.0,5.3911,5.3974,5.3815,5.3911,99200.0
2005-11-25 11:00:00,16.92,16.94,16.9,16.91,56000.0,5.3879,5.3942,5.3815,5.3847,56000.0
2005-11-25 11:10:00,16.91,16.99,16.91,16.97,102000.0,5.3847,5.4102,5.3847,5.4038,102000.0
2005-11-25 11:20:00,16.98,16.98,16.91,16.91,43600.0,5.407,5.407,5.3847,5.3847,43600.0
2005-11-25 11:30:00,16.9,16.91,16.86,16.91,65600.0,5.3815,5.3847,5.3688,5.3847,65600.0
2005-11-25 11:40:00,16.91,16.94,16.9,16.92,50000.0,5.3847,5.3942,5.3815,5.3879,50000.0
2005-11-25 11:50:00,16.92,16.96,16.92,16.96,67200.0,5.3879,5.4006,5.3879,5.4006,67200.0
2005-11-25 12:00:00,16.95,16.95,16.91,16.91,62800.0,5.3974,5.3974,5.3847,5.3847,62800.0
2005-11-25 12:10:00,16.92,16.92,16.88,16.9,50400.0,5.3879,5.3879,5.3751,5.3815,50400.0
2005-11-25 12:20:00,16.89,16.91,16.89,16.9,44400.0,5.3783,5.3847,5.3783,5.3815,44400.0
2005-11-25 12:30:00,16.9,16.93,16.89,16.91,62800.0,5.3815,5.3911,5.3783,5.3847,62800.0
2005-11-25 12:40:00,16.91,16.95,16.91,16.93,57600.0,5.3847,5.3974,5.3847,5.3911,57600.0
2005-11-25 12:50:00,16.93,16.94,16.92,16.92,78800.0,5.3911,5.3942,5.3879,5.3879,78800.0
2005-11-25 13:00:00,16.92,16.92,16.92,16.92,1200.0,5.3879,5.3879,5.3879,5.3879,1200.0
2005-11-25 13:10:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 13:20:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 13:30:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 13:40:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 13:50:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 14:00:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 14:10:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 14:20:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 14:30:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 14:40:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 14:50:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 15:00:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 15:10:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 15:20:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 15:30:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 15:40:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-25 15:50:00,16.92,16.92,16.92,16.92,0.0,5.3879,5.3879,5.3879,5.3879,0.0
2005-11-28 09:30:00,17.0,17.03,16.97,16.99,816400.0,5.4134,5.4229,5.4038,5.4102,816400.0
2005-11-28 09:40:00,16.99,17.06,16.99,17.0,594800.0,5.4102,5.4325,5.4102,5.4134,594800.0
2005-11-28 09:50:00,17.04,17.06,17.02,17.04,594800.0,5.4261,5.4325,5.4197,5.4261,594800.0
2005-11-28 10:00:00,17.03,17.05,17.02,17.04,392000.0,5.4229,5.4293,5.4197,5.4261,392000.0
2005-11-28 10:10:00,17.04,17.05,16.98,17.01,346000.0,5.4261,5.4293,5.407,5.4165,346000.0
2005-11-28 10:20:00,17.01,17.02,16.95,16.95,749200.0,5.4165,5.4197,5.3974,5.3974,749200.0
2005-11-28 10:30:00,16.95,16.99,16.91,16.96,288400.0,5.3974,5.4102,5.3847,5.4006,288400.0
2005-11-28 10:40:00,16.97,16.99,16.92,16.96,406400.0,5.4038,5.4102,5.3879,5.4006,406400.0
2005-11-28 10:50:00,16.96,16.96,16.89,16.89,364000.0,5.4006,5.4006,5.3783,5.3783,364000.0
2005-11-28 11:00:00,16.89,16.91,16.75,16.75,270400.0,5.3783,5.3847,5.3337,5.3337,270400.0
2005-11-28 11:10:00,16.75,16.75,16.68,16.72,298400.0,5.3337,5.3337,5.3115,5.3242,298400.0
2005-11-28 11:20:00,16.72,16.75,16.66,16.67,354800.0,5.3242,5.3337,5.3051,5.3083,354800.0
2005-11-28 11:30:00,16.68,16.75,16.66,16.74,280400.0,5.3115,5.3337,5.3051,5.3306,280400.0
2005-11-28 11:40:00,16.74,16.77,16.68,16.75,193200.0,5.3306,5.3401,5.3115,5.3337,193200.0
2005-11-28 11:50:00,16.77,16.77,16.71,16.73,158800.0,5.3401,5.3401,5.321,5.3274,158800.0
2005-11-28 12:00:00,16.71,16.73,16.68,16.7,116000.0,5.321,5.3274,5.3115,5.3178,116000.0
2005-11-28 12:10:00,16.71,16.71,16.6,16.6,145200.0,5.321,5.321,5.286,5.286,145200.0
2005-11-28 12:20:00,16.6,16.63,16.52,16.55,193200.0,5.286,5.2955,5.2605,5.2701,193200.0
2005-11-28 12:30:00,16.56,16.61,16.55,16.56,190800.0,5.2732,5.2892,5.2701,5.2732,190800.0
2005-11-28 12:40:00,16.56,16.58,16.53,16.56,213600.0,5.2732,5.2796,5.2637,5.2732,213600.0
2005-11-28 12:50:00,16.56,16.56,16.46,16.53,203600.0,5.2732,5.2732,5.2414,5.2637,203600.0
2005-11-28 13:00:00,16.54,16.57,16.5,16.56,160800.0,5.2669,5.2764,5.2541,5.2732,160800.0
2005-11-28 13:10:00,16.56,16.57,16.54,16.56,65600.0,5.2732,5.2764,5.2669,5.2732,65600.0
2005-11-28 13:20:00,16.56,16.58,16.53,16.55,118800.0,5.2732,5.2796,5.2637,5.2701,118800.0
2005-11-28 13:30:00,16.55,16.55,16.48,16.5,248000.0,5.2701,5.2701,5.2478,5.2541,248000.0
2005-11-28 13:40:00,16.5,16.5,16.43,16.43,150800.0,5.2541,5.2541,5.2318,5.2318,150800.0
2005-11-28 13:50:00,16.43,16.5,16.43,16.47,128800.0,5.2318,5.2541,5.2318,5.2446,128800.0
2005-11-28 14:00:00,16.48,16.48,16.43,16.45,160800.0,5.2478,5.2478,5.2318,5.2382,160800.0
2005-11-28 14:10:00,16.45,16.45,16.4,16.41,166400.0,5.2382,5.2382,5.2223,5.2255,166400.0
2005-11-28 14:20:00,16.41,16.52,16.41,16.47,320800.0,5.2255,5.2605,5.2255,5.2446,320800.0
2005-11-28 14:30:00,16.47,16.5,16.45,16.45,187600.0,5.2446,5.2541,5.2382,5.2382,187600.0
2005-11-28 14:40:00,16.45,16.48,16.44,16.48,110800.0,5.2382,5.2478,5.235,5.2478,110800.0
2005-11-28 14:50:00,16.47,16.51,16.46,16.47,120800.0,5.2446,5.2573,5.2414,5.2446,120800.0
2005-11-28 15:00:00,16.46,16.49,16.43,16.43,164800.0,5.2414,5.251,5.2318,5.2318,164800.0
2005-11-28 15:10:00,16.44,16.44,16.36,16.36,277600.0,5.235,5.235,5.2096,5.2096,277600.0
2005-11-28 15:20:00,16.36,16.43,16.34,16.43,145600.0,5.2096,5.2318,5.2032,5.2318,145600.0
2005-11-28 15:30:00,16.43,16.45,16.35,16.36,239200.0,5.2318,5.2382,5.2064,5.2096,239200.0
2005-11-28 15:40:00,16.35,16.43,16.34,16.39,243200.0,5.2064,5.2318,5.2032,5.2191,243200.0
2005-11-28 15:50:00,16.39,16.41,16.35,16.38,286800.0,5.2191,5.2255,5.2064,5.2159,286800.0
2005-11-29 09:30:00,16.59,16.73,16.56,16.69,360000.0,5.2828,5.3274,5.2732,5.3146,360000.0
2005-11-29 09:40:00,16.71,16.81,16.68,16.78,307600.0,5.321,5.3528,5.3115,5.3433,307600.0
2005-11-29 09:50:00,16.76,16.8,16.73,16.79,276400.0,5.3369,5.3497,5.3274,5.3465,276400.0
2005-11-29 10:00:00,16.78,16.93,16.78,16.87,305200.0,5.3433,5.3911,5.3433,5.372,305200.0
2005-11-29 10:10:00,16.86,16.87,16.78,16.83,335200.0,5.3688,5.372,5.3433,5.3592,335200.0
2005-11-29 10:20:00,16.82,16.83,16.76,16.79,265600.0,5.356,5.3592,5.3369,5.3465,265600.0
2005-11-29 10:30:00,16.78,16.8,16.65,16.65,246800.0,5.3433,5.3497,5.3019,5.3019,246800.0
2005-11-29 10:40:00,16.65,16.77,16.65,16.75,440400.0,5.3019,5.3401,5.3019,5.3337,440400.0
2005-11-29 10:50:00,16.75,16.77,16.7,16.72,357600.0,5.3337,5.3401,5.3178,5.3242,357600.0
2005-11-29 11:00:00,16.73,16.76,16.65,16.75,475600.0,5.3274,5.3369,5.3019,5.3337,475600.0
2005-11-29 11:10:00,16.75,16.75,16.71,16.74,431200.0,5.3337,5.3337,5.321,5.3306,431200.0
2005-11-29 11:20:00,16.71,16.8,16.71,16.75,170800.0,5.321,5.3497,5.321,5.3337,170800.0
2005-11-29 11:30:00,16.75,16.78,16.75,16.78,123200.0,5.3337,5.3433,5.3337,5.3433,123200.0
2005-11-29 11:40:00,16.78,16.78,16.73,16.76,233600.0,5.3433,5.3433,5.3274,5.3369,233600.0
2005-11-29 11:50:00,16.74,16.78,16.74,16.77,390000.0,5.3306,5.3433,5.3306,5.3401,390000.0
2005-11-29 12:00:00,16.77,16.83,16.74,16.81,116400.0,5.3401,5.3592,5.3306,5.3528,116400.0
2005-11-29 12:10:00,16.81,16.87,16.77,16.77,110800.0,5.3528,5.372,5.3401,5.3401,110800.0
2005-11-29 12:20:00,16.79,16.81,16.74,16.77,88000.0,5.3465,5.3528,5.3306,5.3401,88000.0
2005-11-29 12:30:00,16.77,16.78,16.74,16.76,58000.0,5.3401,5.3433,5.3306,5.3369,58000.0
2005-11-29 12:40:00,16.75,16.77,16.74,16.75,87600.0,5.3337,5.3401,5.3306,5.3337,87600.0
2005-11-29 12:50:00,16.75,16.76,16.73,16.75,138800.0,5.3337,5.3369,5.3274,5.3337,138800.0
2005-11-29 13:00:00,16.75,16.77,16.75,16.76,134000.0,5.3337,5.3401,5.3337,5.3369,134000.0
2005-11-29 13:10:00,16.75,16.77,16.75,16.77,152800.0,5.3337,5.3401,5.3337,5.3401,152800.0
2005-11-29 13:20:00,16.8,16.8,16.76,16.77,40000.0,5.3497,5.3497,5.3369,5.3401,40000.0
2005-11-29 13:30:00,16.78,16.78,16.75,16.77,230000.0,5.3433,5.3433,5.3337,5.3401,230000.0
2005-11-29 13:40:00,16.78,16.82,16.76,16.78,193600.0,5.3433,5.356,5.3369,5.3433,193600.0
2005-11-29 13:50:00,16.79,16.83,16.78,16.83,84800.0,5.3465,5.3592,5.3433,5.3592,84800.0
2005-11-29 14:00:00,16.82,16.84,16.81,16.84,42400.0,5.356,5.3624,5.3528,5.3624,42400.0
2005-11-29 14:10:00,16.84,16.84,16.76,16.77,91600.0,5.3624,5.3624,5.3369,5.3401,91600.0
2005-11-29 14:20:00,16.78,16.8,16.75,16.75,84800.0,5.3433,5.3497,5.3337,5.3337,84800.0
2005-11-29 14:30:00,16.75,16.79,16.75,16.78,139600.0,5.3337,5.3465,5.3337,5.3433,139600.0
2005-11-29 14:40:00,16.75,16.81,16.75,16.81,96800.0,5.3337,5.3528,5.3337,5.3528,96800.0
2005-11-29 14:50:00,16.81,16.81,16.76,16.78,82000.0,5.3528,5.3528,5.3369,5.3433,82000.0
2005-11-29 15:00:00,16.76,16.82,16.76,16.8,265600.0,5.3369,5.356,5.3369,5.3497,265600.0
2005-11-29 15:10:00,16.78,16.83,16.78,16.81,162000.0,5.3433,5.3592,5.3433,5.3528,162000.0
2005-11-29 15:20:00,16.81,16.82,16.8,16.81,233200.0,5.3528,5.356,5.3497,5.3528,233200.0
2005-11-29 15:30:00,16.8,16.81,16.78,16.79,261200.0,5.3497,5.3528,5.3433,5.3465,261200.0
2005-11-29 15:40:00,16.79,16.81,16.78,16.8,408800.0,5.3465,5.3528,5.3433,5.3497,408800.0
2005-11-29 15:50:00,16.8,16.83,16.79,16.81,343600.0,5.3497,5.3592,5.3465,5.3528,343600.0
2005-11-30 09:30:00,16.75,16.79,16.72,16.76,183200.0,5.3337,5.3465,5.3242,5.3369,183200.0
2005-11-30 09:40:00,16.76,16.77,16.71,16.72,83600.0,5.3369,5.3401,5.321,5.3242,83600.0
2005-11-30 09:50:00,16.72,16.74,16.63,16.69,153200.0,5.3242,5.3306,5.2955,5.3146,153200.0
2005-11-30 10:00:00,16.7,16.72,16.66,16.72,116000.0,5.3178,5.3242,5.3051,5.3242,116000.0
2005-11-30 10:10:00,16.72,16.79,16.72,16.78,163200.0,5.3242,5.3465,5.3242,5.3433,163200.0
2005-11-30 10:20:00,16.79,16.87,16.79,16.8,140000.0,5.3465,5.372,5.3465,5.3497,140000.0
2005-11-30 10:30:00,16.8,16.86,16.8,16.8,178800.0,5.3497,5.3688,5.3497,5.3497,178800.0
2005-11-30 10:40:00,16.81,16.83,16.77,16.78,177600.0,5.3528,5.3592,5.3401,5.3433,177600.0
2005-11-30 10:50:00,16.79,16.81,16.76,16.81,146800.0,5.3465,5.3528,5.3369,5.3528,146800.0
2005-11-30 11:00:00,16.8,16.82,16.79,16.81,143600.0,5.3497,5.356,5.3465,5.3528,143600.0
2005-11-30 11:10:00,16.81,16.84,16.8,16.83,97200.0,5.3528,5.3624,5.3497,5.3592,97200.0
2005-11-30 11:20:00,16.82,16.85,16.81,16.85,129200.0,5.356,5.3656,5.3528,5.3656,129200.0
2005-11-30 11:30:00,16.85,16.87,16.84,16.87,155200.0,5.3656,5.372,5.3624,5.372,155200.0
2005-11-30 11:40:00,16.87,16.87,16.78,16.79,96000.0,5.372,5.372,5.3433,5.3465,96000.0
2005-11-30 11:50:00,16.79,16.81,16.77,16.78,168000.0,5.3465,5.3528,5.3401,5.3433,168000.0
2005-11-30 12:00:00,16.78,16.79,16.76,16.77,41200.0,5.3433,5.3465,5.3369,5.3401,41200.0
2005-11-30 12:10:00,16.77,16.82,16.77,16.81,52800.0,5.3401,5.356,5.3401,5.3528,52800.0
2005-11-30 12:20:00,16.81,16.82,16.79,16.79,34000.0,5.3528,5.356,5.3465,5.3465,34000.0
2005-11-30 12:30:00,16.79,16.8,16.79,16.79,25200.0,5.3465,5.3497,5.3465,5.3465,25200.0
2005-11-30 12:40:00,16.8,16.8,16.75,16.76,47600.0,5.3497,5.3497,5.3337,5.3369,47600.0
2005-11-30 12:50:00,16.75,16.79,16.75,16.76,134000.0,5.3337,5.3465,5.3337,5.3369,134000.0
2005-11-30 13:00:00,16.76,16.83,16.73,16.83,102400.0,5.3369,5.3592,5.3274,5.3592,102400.0
2005-11-30 13:10:00,16.83,16.87,16.83,16.85,101200.0,5.3592,5.372,5.3592,5.3656,101200.0
2005-11-30 13:20:00,16.85,16.93,16.79,16.88,198400.0,5.3656,5.3911,5.3465,5.3751,198400.0
2005-11-30 13:30:00,16.88,16.93,16.86,16.89,87600.0,5.3751,5.3911,5.3688,5.3783,87600.0
2005-11-30 13:40:00,16.89,16.9,16.86,16.88,70800.0,5.3783,5.3815,5.3688,5.3751,70800.0
2005-11-30 13:50:00,16.85,16.86,16.79,16.8,40800.0,5.3656,5.3688,5.3465,5.3497,40800.0
2005-11-30 14:00:00,16.8,16.81,16.78,16.81,116000.0,5.3497,5.3528,5.3433,5.3528,116000.0
2005-11-30 14:10:00,16.81,16.83,16.81,16.83,117200.0,5.3528,5.3592,5.3528,5.3592,117200.0
2005-11-30 14:20:00,16.83,16.87,16.83,16.86,371600.0,5.3592,5.372,5.3592,5.3688,371600.0
2005-11-30 14:30:00,16.86,16.86,16.84,16.85,357200.0,5.3688,5.3688,5.3624,5.3656,357200.0
2005-11-30 14:40:00,16.85,16.88,16.85,16.88,295600.0,5.3656,5.3751,5.3656,5.3751,295600.0
2005-11-30 14:50:00,16.88,16.91,16.86,16.91,195600.0,5.3751,5.3847,5.3688,5.3847,195600.0
2005-11-30 15:00:00,16.91,16.97,16.9,16.96,210000.0,5.3847,5.4038,5.3815,5.4006,210000.0
2005-11-30 15:10:00,16.96,16.99,16.95,16.97,168400.0,5.4006,5.4102,5.3974,5.4038,168400.0
2005-11-30 15:20:00,16.98,17.0,16.94,16.95,167200.0,5.407,5.4134,5.3942,5.3974,167200.0
2005-11-30 15:30:00,16.95,16.97,16.93,16.95,308400.0,5.3974,5.4038,5.3911,5.3974,308400.0
2005-11-30 15:40:00,16.95,16.96,16.9,16.9,279200.0,5.3974,5.4006,5.3815,5.3815,279200.0
2005-11-30 15:50:00,16.9,16.91,16.85,16.9,165200.0,5.3815,5.3847,5.3656,5.3815,165200.0
2005-12-01 09:30:00,17.13,17.18,17.09,17.15,238000.0,5.4547,5.4707,5.442,5.4611,238000.0
2005-12-01 09:40:00,17.14,17.25,17.14,17.21,282800.0,5.4579,5.493,5.4579,5.4802,282800.0
2005-12-01 09:50:00,17.21,17.29,17.21,17.25,418800.0,5.4802,5.5057,5.4802,5.493,418800.0
2005-12-01 10:00:00,17.25,17.27,17.23,17.27,255200.0,5.493,5.4993,5.4866,5.4993,255200.0
2005-12-01 10:10:00,17.27,17.27,17.23,17.25,225200.0,5.4993,5.4993,5.4866,5.493,225200.0
2005-12-01 10:20:00,17.25,17.25,17.18,17.2,168400.0,5.493,5.493,5.4707,5.477,168400.0
2005-12-01 10:30:00,17.2,17.24,17.19,17.22,188800.0,5.477,5.4898,5.4739,5.4834,188800.0
2005-12-01 10:40:00,17.22,17.29,17.21,17.25,206000.0,5.4834,5.5057,5.4802,5.493,206000.0
2005-12-01 10:50:00,17.25,17.29,17.23,17.28,150400.0,5.493,5.5057,5.4866,5.5025,150400.0
2005-12-01 11:00:00,17.28,17.29,17.22,17.27,164800.0,5.5025,5.5057,5.4834,5.4993,164800.0
2005-12-01 11:10:00,17.27,17.36,17.26,17.26,288000.0,5.4993,5.528,5.4961,5.4961,288000.0
2005-12-01 11:20:00,17.26,17.27,17.21,17.25,185200.0,5.4961,5.4993,5.4802,5.493,185200.0
2005-12-01 11:30:00,17.26,17.3,17.25,17.27,72800.0,5.4961,5.5089,5.493,5.4993,72800.0
2005-12-01 11:40:00,17.27,17.32,17.27,17.29,105600.0,5.4993,5.5152,5.4993,5.5057,105600.0
2005-12-01 11:50:00,17.3,17.31,17.26,17.3,142000.0,5.5089,5.5121,5.4961,5.5089,142000.0
2005-12-01 12:00:00,17.29,17.29,17.26,17.27,66800.0,5.5057,5.5057,5.4961,5.4993,66800.0
2005-12-01 12:10:00,17.27,17.29,17.25,17.29,69200.0,5.4993,5.5057,5.493,5.5057,69200.0
2005-12-01 12:20:00,17.29,17.3,17.28,17.28,83200.0,5.5057,5.5089,5.5025,5.5025,83200.0
2005-12-01 12:30:00,17.28,17.33,17.28,17.31,98000.0,5.5025,5.5184,5.5025,5.5121,98000.0
2005-12-01 12:40:00,17.3,17.34,17.3,17.34,90000.0,5.5089,5.5216,5.5089,5.5216,90000.0
2005-12-01 12:50:00,17.34,17.34,17.28,17.28,60000.0,5.5216,5.5216,5.5025,5.5025,60000.0
2005-12-01 13:00:00,17.29,17.3,17.25,17.27,100000.0,5.5057,5.5089,5.493,5.4993,100000.0
2005-12-01 13:10:00,17.27,17.28,17.24,17.25,70800.0,5.4993,5.5025,5.4898,5.493,70800.0
2005-12-01 13:20:00,17.25,17.3,17.24,17.29,108400.0,5.493,5.5089,5.4898,5.5057,108400.0
2005-12-01 13:30:00,17.3,17.31,17.28,17.28,40400.0,5.5089,5.5121,5.5025,5.5025,40400.0
2005-12-01 13:40:00,17.28,17.29,17.26,17.26,81600.0,5.5025,5.5057,5.4961,5.4961,81600.0
2005-12-01 13:50:00,17.26,17.29,17.25,17.27,116000.0,5.4961,5.5057,5.493,5.4993,116000.0
2005-12-01 14:00:00,17.27,17.31,17.26,17.27,126800.0,5.4993,5.5121,5.4961,5.4993,126800.0
2005-12-01 14:10:00,17.28,17.3,17.27,17.29,75200.0,5.5025,5.5089,5.4993,5.5057,75200.0
2005-12-01 14:20:00,17.29,17.35,17.29,17.34,144800.0,5.5057,5.5248,5.5057,5.5216,144800.0
2005-12-01 14:30:00,17.33,17.35,17.33,17.34,99200.0,5.5184,5.5248,5.5184,5.5216,99200.0
2005-12-01 14:40:00,17.35,17.37,17.32,17.36,180400.0,5.5248,5.5312,5.5152,5.528,180400.0
2005-12-01 14:50:00,17.36,17.41,17.36,17.39,126800.0,5.528,5.5439,5.528,5.5375,126800.0
2005-12-01 15:00:00,17.36,17.41,17.36,17.39,96800.0,5.528,5.5439,5.528,5.5375,96800.0
2005-12-01 15:10:00,17.39,17.41,17.37,17.41,215200.0,5.5375,5.5439,5.5312,5.5439,215200.0
2005-12-01 15:20:00,17.41,17.46,17.4,17.45,224400.0,5.5439,5.5598,5.5407,5.5566,224400.0
2005-12-01 15:30:00,17.45,17.56,17.45,17.5,394000.0,5.5566,5.5917,5.5566,5.5726,394000.0
2005-12-01 15:40:00,17.5,17.55,17.46,17.55,224400.0,5.5726,5.5885,5.5598,5.5885,224400.0
2005-12-01 15:50:00,17.54,17.58,17.53,17.58,500400.0,5.5853,5.598,5.5821,5.598,500400.0
2005-12-02 09:30:00,17.76,17.79,17.66,17.77,697600.0,5.6554,5.6649,5.6235,5.6585,697600.0
2005-12-02 09:40:00,17.76,17.85,17.75,17.81,394800.0,5.6554,5.684,5.6522,5.6713,394800.0
2005-12-02 09:50:00,17.81,17.87,17.7,17.82,502800.0,5.6713,5.6904,5.6363,5.6745,502800.0
2005-12-02 10:00:00,17.81,17.91,17.73,17.86,400000.0,5.6713,5.7031,5.6458,5.6872,400000.0
2005-12-02 10:10:00,17.86,17.95,17.86,17.91,334000.0,5.6872,5.7159,5.6872,5.7031,334000.0
2005-12-02 10:20:00,17.91,18.0,17.91,18.0,266000.0,5.7031,5.7318,5.7031,5.7318,266000.0
2005-12-02 10:30:00,18.0,18.09,17.96,18.01,675600.0,5.7318,5.7604,5.719,5.735,675600.0
2005-12-02 10:40:00,18.0,18.0,17.9,17.92,424400.0,5.7318,5.7318,5.6999,5.7063,424400.0
2005-12-02 10:50:00,17.92,17.98,17.92,17.95,391200.0,5.7063,5.7254,5.7063,5.7159,391200.0
2005-12-02 11:00:00,17.95,17.98,17.93,17.97,542800.0,5.7159,5.7254,5.7095,5.7222,542800.0
2005-12-02 11:10:00,17.97,18.01,17.95,18.0,535600.0,5.7222,5.735,5.7159,5.7318,535600.0
2005-12-02 11:20:00,18.0,18.02,17.96,17.99,265200.0,5.7318,5.7382,5.719,5.7286,265200.0
2005-12-02 11:30:00,17.99,18.0,17.95,18.0,199200.0,5.7286,5.7318,5.7159,5.7318,199200.0
2005-12-02 11:40:00,18.0,18.0,17.96,17.96,165200.0,5.7318,5.7318,5.719,5.719,165200.0
2005-12-02 11:50:00,17.96,18.02,17.96,18.0,216000.0,5.719,5.7382,5.719,5.7318,216000.0
2005-12-02 12:00:00,18.0,18.09,17.99,18.06,242400.0,5.7318,5.7604,5.7286,5.7509,242400.0
2005-12-02 12:10:00,18.06,18.11,17.98,18.01,254400.0,5.7509,5.7668,5.7254,5.735,254400.0
2005-12-02 12:20:00,18.01,18.06,18.0,18.01,154400.0,5.735,5.7509,5.7318,5.735,154400.0
2005-12-02 12:30:00,18.0,18.02,17.94,17.95,182000.0,5.7318,5.7382,5.7127,5.7159,182000.0
2005-12-02 12:40:00,17.94,17.97,17.8,17.91,421200.0,5.7127,5.7222,5.6681,5.7031,421200.0
2005-12-02 12:50:00,17.91,17.96,17.85,17.86,172400.0,5.7031,5.719,5.684,5.6872,172400.0
2005-12-02 13:00:00,17.86,17.91,17.83,17.87,202400.0,5.6872,5.7031,5.6777,5.6904,202400.0
2005-12-02 13:10:00,17.88,17.93,17.87,17.88,107600.0,5.6936,5.7095,5.6904,5.6936,107600.0
2005-12-02 13:20:00,17.89,17.96,17.88,17.95,148400.0,5.6968,5.719,5.6936,5.7159,148400.0
2005-12-02 13:30:00,17.94,17.94,17.88,17.93,152000.0,5.7127,5.7127,5.6936,5.7095,152000.0
2005-12-02 13:40:00,17.93,17.97,17.92,17.96,116000.0,5.7095,5.7222,5.7063,5.719,116000.0
2005-12-02 13:50:00,17.96,17.96,17.89,17.89,134000.0,5.719,5.719,5.6968,5.6968,134000.0
2005-12-02 14:00:00,17.89,17.96,17.89,17.96,608000.0,5.6968,5.719,5.6968,5.719,608000.0
2005-12-02 14:10:00,17.95,18.0,17.92,17.99,210800.0,5.7159,5.7318,5.7063,5.7286,210800.0
2005-12-02 14:20:00,18.0,18.04,17.97,17.98,183600.0,5.7318,5.7445,5.7222,5.7254,183600.0
2005-12-02 14:30:00,17.98,17.99,17.93,17.94,131600.0,5.7254,5.7286,5.7095,5.7127,131600.0
2005-12-02 14:40:00,17.94,17.96,17.92,17.96,154400.0,5.7127,5.719,5.7063,5.719,154400.0
2005-12-02 14:50:00,17.96,17.98,17.9,17.92,136400.0,5.719,5.7254,5.6999,5.7063,136400.0
2005-12-02 15:00:00,17.92,17.98,17.92,17.96,184400.0,5.7063,5.7254,5.7063,5.719,184400.0
2005-12-02 15:10:00,17.96,17.99,17.94,17.98,124400.0,5.719,5.7286,5.7127,5.7254,124400.0
2005-12-02 15:20:00,17.98,18.06,17.98,18.04,209600.0,5.7254,5.7509,5.7254,5.7445,209600.0
2005-12-02 15:30:00,18.05,18.05,18.02,18.04,240000.0,5.7477,5.7477,5.7382,5.7445,240000.0
2005-12-02 15:40:00,18.04,18.08,18.04,18.06,334400.0,5.7445,5.7573,5.7445,5.7509,334400.0
2005-12-02 15:50:00,18.06,18.08,18.02,18.02,398800.0,5.7509,5.7573,5.7382,5.7382,398800.0
2005-12-05 09:30:00,18.06,18.26,18.05,18.23,664800.0,5.7509,5.8146,5.7477,5.805,664800.0
2005-12-05 09:40:00,18.23,18.23,18.16,18.16,436800.0,5.805,5.805,5.7827,5.7827,436800.0
2005-12-05 09:50:00,18.17,18.19,18.15,18.15,378400.0,5.7859,5.7923,5.7795,5.7795,378400.0
2005-12-05 10:00:00,18.15,18.16,18.09,18.09,288800.0,5.7795,5.7827,5.7604,5.7604,288800.0
2005-12-05 10:10:00,18.09,18.1,18.05,18.08,343200.0,5.7604,5.7636,5.7477,5.7573,343200.0
2005-12-05 10:20:00,18.08,18.11,18.05,18.11,171600.0,5.7573,5.7668,5.7477,5.7668,171600.0
2005-12-05 10:30:00,18.1,18.1,18.07,18.09,185200.0,5.7636,5.7636,5.7541,5.7604,185200.0
2005-12-05 10:40:00,18.09,18.14,18.08,18.08,112000.0,5.7604,5.7764,5.7573,5.7573,112000.0
2005-12-05 10:50:00,18.08,18.08,17.99,17.99,221200.0,5.7573,5.7573,5.7286,5.7286,221200.0
2005-12-05 11:00:00,18.0,18.05,17.98,18.05,154000.0,5.7318,5.7477,5.7254,5.7477,154000.0
2005-12-05 11:10:00,18.04,18.04,18.01,18.04,59600.0,5.7445,5.7445,5.735,5.7445,59600.0
2005-12-05 11:20:00,18.04,18.05,18.0,18.05,190400.0,5.7445,5.7477,5.7318,5.7477,190400.0
2005-12-05 11:30:00,18.05,18.05,18.0,18.01,161600.0,5.7477,5.7477,5.7318,5.735,161600.0
2005-12-05 11:40:00,18.02,18.05,18.02,18.05,36000.0,5.7382,5.7477,5.7382,5.7477,36000.0
2005-12-05 11:50:00,18.06,18.06,18.01,18.01,82400.0,5.7509,5.7509,5.735,5.735,82400.0
2005-12-05 12:00:00,18.01,18.01,17.98,18.0,454800.0,5.735,5.735,5.7254,5.7318,454800.0
2005-12-05 12:10:00,18.0,18.03,18.0,18.02,59600.0,5.7318,5.7413,5.7318,5.7382,59600.0
2005-12-05 12:20:00,18.01,18.01,18.0,18.0,83200.0,5.735,5.735,5.7318,5.7318,83200.0
2005-12-05 12:30:00,18.01,18.04,18.0,18.01,50000.0,5.735,5.7445,5.7318,5.735,50000.0
2005-12-05 12:40:00,18.01,18.03,18.01,18.02,42000.0,5.735,5.7413,5.735,5.7382,42000.0
2005-12-05 12:50:00,18.02,18.02,18.0,18.0,149200.0,5.7382,5.7382,5.7318,5.7318,149200.0
2005-12-05 13:00:00,18.0,18.03,17.99,18.02,388400.0,5.7318,5.7413,5.7286,5.7382,388400.0
2005-12-05 13:10:00,18.02,18.06,18.02,18.04,132000.0,5.7382,5.7509,5.7382,5.7445,132000.0
2005-12-05 13:20:00,18.04,18.07,18.02,18.04,180800.0,5.7445,5.7541,5.7382,5.7445,180800.0
2005-12-05 13:30:00,18.06,18.06,18.01,18.02,41200.0,5.7509,5.7509,5.735,5.7382,41200.0
2005-12-05 13:40:00,18.02,18.02,18.01,18.02,41600.0,5.7382,5.7382,5.735,5.7382,41600.0
2005-12-05 13:50:00,18.02,18.02,17.97,17.98,602000.0,5.7382,5.7382,5.7222,5.7254,602000.0
2005-12-05 14:00:00,17.98,18.01,17.97,18.0,234800.0,5.7254,5.735,5.7222,5.7318,234800.0
2005-12-05 14:10:00,18.0,18.01,17.96,18.0,196800.0,5.7318,5.735,5.719,5.7318,196800.0
2005-12-05 14:20:00,18.0,18.0,17.91,17.93,219600.0,5.7318,5.7318,5.7031,5.7095,219600.0
2005-12-05 14:30:00,17.93,18.01,17.93,18.01,258800.0,5.7095,5.735,5.7095,5.735,258800.0
2005-12-05 14:40:00,18.01,18.05,18.0,18.0,88800.0,5.735,5.7477,5.7318,5.7318,88800.0
2005-12-05 14:50:00,18.0,18.03,17.99,18.03,164800.0,5.7318,5.7413,5.7286,5.7413,164800.0
2005-12-05 15:00:00,18.03,18.03,17.99,18.01,199600.0,5.7413,5.7413,5.7286,5.735,199600.0
2005-12-05 15:10:00,18.01,18.02,17.97,18.02,154000.0,5.735,5.7382,5.7222,5.7382,154000.0
2005-12-05 15:20:00,18.01,18.02,17.98,17.99,204000.0,5.735,5.7382,5.7254,5.7286,204000.0
2005-12-05 15:30:00,17.99,18.06,17.98,18.03,115200.0,5.7286,5.7509,5.7254,5.7413,115200.0
2005-12-05 15:40:00,18.02,18.02,17.99,18.0,84400.0,5.7382,5.7382,5.7286,5.7318,84400.0
2005-12-05 15:50:00,18.01,18.04,17.99,18.03,140000.0,5.735,5.7445,5.7286,5.7413,140000.0
2005-12-06 09:30:00,18.11,18.18,18.04,18.04,304000.0,5.7668,5.7891,5.7445,5.7445,304000.0
2005-12-06 09:40:00,18.03,18.1,17.91,17.91,298800.0,5.7413,5.7636,5.7031,5.7031,298800.0
2005-12-06 09:50:00,17.91,17.97,17.9,17.95,349600.0,5.7031,5.7222,5.6999,5.7159,349600.0
2005-12-06 10:00:00,17.95,17.95,17.85,17.87,376400.0,5.7159,5.7159,5.684,5.6904,376400.0
2005-12-06 10:10:00,17.88,17.91,17.85,17.9,358400.0,5.6936,5.7031,5.684,5.6999,358400.0
2005-12-06 10:20:00,17.92,18.0,17.91,17.99,266400.0,5.7063,5.7318,5.7031,5.7286,266400.0
2005-12-06 10:30:00,18.0,18.0,17.94,17.98,212000.0,5.7318,5.7318,5.7127,5.7254,212000.0
2005-12-06 10:40:00,17.98,18.05,17.97,18.05,310000.0,5.7254,5.7477,5.7222,5.7477,310000.0
2005-12-06 10:50:00,18.04,18.09,18.04,18.07,170000.0,5.7445,5.7604,5.7445,5.7541,170000.0
2005-12-06 11:00:00,18.06,18.12,18.06,18.08,218000.0,5.7509,5.77,5.7509,5.7573,218000.0
2005-12-06 11:10:00,18.06,18.07,18.02,18.03,102400.0,5.7509,5.7541,5.7382,5.7413,102400.0
2005-12-06 11:20:00,18.02,18.03,17.98,17.99,216800.0,5.7382,5.7413,5.7254,5.7286,216800.0
2005-12-06 11:30:00,18.0,18.1,17.99,18.1,160400.0,5.7318,5.7636,5.7286,5.7636,160400.0
2005-12-06 11:40:00,18.1,18.13,18.1,18.13,163200.0,5.7636,5.7732,5.7636,5.7732,163200.0
2005-12-06 11:50:00,18.13,18.21,18.13,18.18,115200.0,5.7732,5.7987,5.7732,5.7891,115200.0
2005-12-06 12:00:00,18.18,18.22,18.16,18.22,127200.0,5.7891,5.8018,5.7827,5.8018,127200.0
2005-12-06 12:10:00,18.23,18.26,18.23,18.25,192400.0,5.805,5.8146,5.805,5.8114,192400.0
2005-12-06 12:20:00,18.25,18.27,18.23,18.25,124400.0,5.8114,5.8178,5.805,5.8114,124400.0
2005-12-06 12:30:00,18.24,18.26,18.24,18.25,124800.0,5.8082,5.8146,5.8082,5.8114,124800.0
2005-12-06 12:40:00,18.24,18.25,18.22,18.24,204800.0,5.8082,5.8114,5.8018,5.8082,204800.0
2005-12-06 12:50:00,18.24,18.25,18.24,18.25,146800.0,5.8082,5.8114,5.8082,5.8114,146800.0
2005-12-06 13:00:00,18.25,18.31,18.25,18.27,298000.0,5.8114,5.8305,5.8114,5.8178,298000.0
2005-12-06 13:10:00,18.28,18.33,18.28,18.32,131200.0,5.8209,5.8369,5.8209,5.8337,131200.0
2005-12-06 13:20:00,18.34,18.36,18.32,18.35,100400.0,5.8401,5.8464,5.8337,5.8432,100400.0
2005-12-06 13:30:00,18.34,18.38,18.34,18.37,98800.0,5.8401,5.8528,5.8401,5.8496,98800.0
2005-12-06 13:40:00,18.37,18.39,18.31,18.35,236000.0,5.8496,5.856,5.8305,5.8432,236000.0
2005-12-06 13:50:00,18.36,18.39,18.34,18.38,206000.0,5.8464,5.856,5.8401,5.8528,206000.0
2005-12-06 14:00:00,18.38,18.38,18.32,18.37,225600.0,5.8528,5.8528,5.8337,5.8496,225600.0
2005-12-06 14:10:00,18.36,18.36,18.3,18.33,150000.0,5.8464,5.8464,5.8273,5.8369,150000.0
2005-12-06 14:20:00,18.33,18.33,18.31,18.33,52800.0,5.8369,5.8369,5.8305,5.8369,52800.0
2005-12-06 14:30:00,18.33,18.39,18.33,18.39,141600.0,5.8369,5.856,5.8369,5.856,141600.0
2005-12-06 14:40:00,18.39,18.39,18.38,18.38,265200.0,5.856,5.856,5.8528,5.8528,265200.0
2005-12-06 14:50:00,18.38,18.42,18.36,18.37,108000.0,5.8528,5.8655,5.8464,5.8496,108000.0
2005-12-06 15:00:00,18.37,18.39,18.3,18.35,193200.0,5.8496,5.856,5.8273,5.8432,193200.0
2005-12-06 15:10:00,18.35,18.35,18.31,18.32,95600.0,5.8432,5.8432,5.8305,5.8337,95600.0
2005-12-06 15:20:00,18.31,18.34,18.31,18.33,138000.0,5.8305,5.8401,5.8305,5.8369,138000.0
2005-12-06 15:30:00,18.32,18.36,18.31,18.33,186800.0,5.8337,5.8464,5.8305,5.8369,186800.0
2005-12-06 15:40:00,18.33,18.36,18.3,18.36,208400.0,5.8369,5.8464,5.8273,5.8464,208400.0
2005-12-06 15:50:00,18.36,18.36,18.31,18.35,201200.0,5.8464,5.8464,5.8305,5.8432,201200.0
2005-12-07 09:30:00,18.41,18.49,18.36,18.39,210400.0,5.8623,5.8878,5.8464,5.856,210400.0
2005-12-07 09:40:00,18.39,18.41,18.34,18.41,210800.0,5.856,5.8623,5.8401,5.8623,210800.0
2005-12-07 09:50:00,18.41,18.43,18.38,18.4,270000.0,5.8623,5.8687,5.8528,5.8592,270000.0
2005-12-07 10:00:00,18.4,18.42,18.38,18.42,159600.0,5.8592,5.8655,5.8528,5.8655,159600.0
2005-12-07 10:10:00,18.43,18.46,18.41,18.41,127200.0,5.8687,5.8783,5.8623,5.8623,127200.0
2005-12-07 10:20:00,18.43,18.47,18.42,18.45,108400.0,5.8687,5.8814,5.8655,5.8751,108400.0
2005-12-07 10:30:00,18.43,18.43,18.26,18.38,259200.0,5.8687,5.8687,5.8146,5.8528,259200.0
2005-12-07 10:40:00,18.36,18.37,18.29,18.29,104400.0,5.8464,5.8496,5.8241,5.8241,104400.0
2005-12-07 10:50:00,18.3,18.3,18.27,18.28,121200.0,5.8273,5.8273,5.8178,5.8209,121200.0
2005-12-07 11:00:00,18.28,18.31,18.25,18.26,181600.0,5.8209,5.8305,5.8114,5.8146,181600.0
2005-12-07 11:10:00,18.27,18.27,18.15,18.18,533600.0,5.8178,5.8178,5.7795,5.7891,533600.0
2005-12-07 11:20:00,18.18,18.19,18.14,18.15,210800.0,5.7891,5.7923,5.7764,5.7795,210800.0
2005-12-07 11:30:00,18.15,18.16,18.07,18.08,207200.0,5.7795,5.7827,5.7541,5.7573,207200.0
2005-12-07 11:40:00,18.08,18.1,18.08,18.09,215200.0,5.7573,5.7636,5.7573,5.7604,215200.0
2005-12-07 11:50:00,18.09,18.09,18.01,18.05,160000.0,5.7604,5.7604,5.735,5.7477,160000.0
2005-12-07 12:00:00,18.05,18.05,17.96,18.02,200400.0,5.7477,5.7477,5.719,5.7382,200400.0
2005-12-07 12:10:00,18.02,18.02,17.94,17.95,121200.0,5.7382,5.7382,5.7127,5.7159,121200.0
2005-12-07 12:20:00,17.95,18.0,17.92,17.99,165200.0,5.7159,5.7318,5.7063,5.7286,165200.0
2005-12-07 12:30:00,17.99,18.01,17.98,18.0,39600.0,5.7286,5.735,5.7254,5.7318,39600.0
2005-12-07 12:40:00,18.0,18.06,18.0,18.02,92000.0,5.7318,5.7509,5.7318,5.7382,92000.0
2005-12-07 12:50:00,18.02,18.06,18.01,18.04,140000.0,5.7382,5.7509,5.735,5.7445,140000.0
2005-12-07 13:00:00,18.04,18.04,18.03,18.03,60000.0,5.7445,5.7445,5.7413,5.7413,60000.0
2005-12-07 13:10:00,18.03,18.04,18.01,18.03,34800.0,5.7413,5.7445,5.735,5.7413,34800.0
2005-12-07 13:20:00,18.03,18.03,17.92,17.92,100400.0,5.7413,5.7413,5.7063,5.7063,100400.0
2005-12-07 13:30:00,17.92,17.94,17.89,17.92,122000.0,5.7063,5.7127,5.6968,5.7063,122000.0
2005-12-07 13:40:00,17.91,17.98,17.91,17.96,94800.0,5.7031,5.7254,5.7031,5.719,94800.0
2005-12-07 13:50:00,17.93,17.96,17.9,17.93,40800.0,5.7095,5.719,5.6999,5.7095,40800.0
2005-12-07 14:00:00,17.92,17.96,17.9,17.95,74000.0,5.7063,5.719,5.6999,5.7159,74000.0
2005-12-07 14:10:00,17.95,17.99,17.94,17.98,73600.0,5.7159,5.7286,5.7127,5.7254,73600.0
2005-12-07 14:20:00,17.98,18.02,17.97,17.97,79200.0,5.7254,5.7382,5.7222,5.7222,79200.0
2005-12-07 14:30:00,17.97,17.98,17.95,17.97,105600.0,5.7222,5.7254,5.7159,5.7222,105600.0
2005-12-07 14:40:00,17.97,17.98,17.95,17.96,50800.0,5.7222,5.7254,5.7159,5.719,50800.0
2005-12-07 14:50:00,17.96,17.96,17.89,17.9,75600.0,5.719,5.719,5.6968,5.6999,75600.0
2005-12-07 15:00:00,17.9,17.93,17.9,17.93,74400.0,5.6999,5.7095,5.6999,5.7095,74400.0
2005-12-07 15:10:00,17.93,17.94,17.91,17.91,77600.0,5.7095,5.7127,5.7031,5.7031,77600.0
2005-12-07 15:20:00,17.91,17.98,17.91,17.97,130400.0,5.7031,5.7254,5.7031,5.7222,130400.0
2005-12-07 15:30:00,17.97,18.0,17.92,17.93,133600.0,5.7222,5.7318,5.7063,5.7095,133600.0
2005-12-07 15:40:00,17.92,17.96,17.92,17.93,143600.0,5.7063,5.719,5.7063,5.7095,143600.0
2005-12-07 15:50:00,17.93,17.99,17.93,17.96,217200.0,5.7095,5.7286,5.7095,5.719,217200.0
2005-12-08 09:30:00,17.86,17.97,17.86,17.91,201200.0,5.6872,5.7222,5.6872,5.7031,201200.0
2005-12-08 09:40:00,17.92,17.96,17.85,17.94,134400.0,5.7063,5.719,5.684,5.7127,134400.0
2005-12-08 09:50:00,17.94,17.97,17.86,17.87,169200.0,5.7127,5.7222,5.6872,5.6904,169200.0
2005-12-08 10:00:00,17.88,17.92,17.86,17.88,178400.0,5.6936,5.7063,5.6872,5.6936,178400.0
2005-12-08 10:10:00,17.88,17.89,17.75,17.79,174000.0,5.6936,5.6968,5.6522,5.6649,174000.0
2005-12-08 10:20:00,17.8,17.89,17.8,17.86,101200.0,5.6681,5.6968,5.6681,5.6872,101200.0
2005-12-08 10:30:00,17.88,17.89,17.85,17.88,210000.0,5.6936,5.6968,5.684,5.6936,210000.0
2005-12-08 10:40:00,17.88,17.97,17.88,17.96,222000.0,5.6936,5.7222,5.6936,5.719,222000.0
2005-12-08 10:50:00,17.96,18.02,17.93,18.02,208400.0,5.719,5.7382,5.7095,5.7382,208400.0
2005-12-08 11:00:00,18.03,18.11,18.03,18.11,213600.0,5.7413,5.7668,5.7413,5.7668,213600.0
2005-12-08 11:10:00,18.11,18.11,18.05,18.08,188400.0,5.7668,5.7668,5.7477,5.7573,188400.0
2005-12-08 11:20:00,18.11,18.15,18.09,18.09,176400.0,5.7668,5.7795,5.7604,5.7604,176400.0
2005-12-08 11:30:00,18.09,18.14,18.08,18.13,146800.0,5.7604,5.7764,5.7573,5.7732,146800.0
2005-12-08 11:40:00,18.13,18.18,18.11,18.11,148800.0,5.7732,5.7891,5.7668,5.7668,148800.0
2005-12-08 11:50:00,18.11,18.18,18.1,18.18,176400.0,5.7668,5.7891,5.7636,5.7891,176400.0
2005-12-08 12:00:00,18.18,18.21,18.15,18.15,99200.0,5.7891,5.7987,5.7795,5.7795,99200.0
2005-12-08 12:10:00,18.15,18.15,18.04,18.05,52400.0,5.7795,5.7795,5.7445,5.7477,52400.0
2005-12-08 12:20:00,18.06,18.1,18.06,18.08,76800.0,5.7509,5.7636,5.7509,5.7573,76800.0
2005-12-08 12:30:00,18.08,18.08,18.03,18.05,56400.0,5.7573,5.7573,5.7413,5.7477,56400.0
2005-12-08 12:40:00,18.05,18.06,17.99,17.99,74000.0,5.7477,5.7509,5.7286,5.7286,74000.0
2005-12-08 12:50:00,17.99,18.0,17.89,17.99,118800.0,5.7286,5.7318,5.6968,5.7286,118800.0
2005-12-08 13:00:00,17.98,18.0,17.96,17.98,64000.0,5.7254,5.7318,5.719,5.7254,64000.0
2005-12-08 13:10:00,17.98,18.04,17.98,18.02,50000.0,5.7254,5.7445,5.7254,5.7382,50000.0
2005-12-08 13:20:00,18.02,18.04,18.0,18.0,26400.0,5.7382,5.7445,5.7318,5.7318,26400.0
2005-12-08 13:30:00,18.0,18.06,18.0,18.02,40800.0,5.7318,5.7509,5.7318,5.7382,40800.0
2005-12-08 13:40:00,18.01,18.06,18.01,18.04,54400.0,5.735,5.7509,5.735,5.7445,54400.0
2005-12-08 13:50:00,18.04,18.06,18.0,18.06,62400.0,5.7445,5.7509,5.7318,5.7509,62400.0
2005-12-08 14:00:00,18.06,18.09,18.04,18.04,61600.0,5.7509,5.7604,5.7445,5.7445,61600.0
2005-12-08 14:10:00,18.04,18.04,17.9,17.91,79200.0,5.7445,5.7445,5.6999,5.7031,79200.0
2005-12-08 14:20:00,17.91,18.01,17.88,17.99,123600.0,5.7031,5.735,5.6936,5.7286,123600.0
2005-12-08 14:30:00,17.99,18.0,17.96,17.99,122400.0,5.7286,5.7318,5.719,5.7286,122400.0
2005-12-08 14:40:00,17.99,17.99,17.93,17.96,128800.0,5.7286,5.7286,5.7095,5.719,128800.0
2005-12-08 14:50:00,17.96,17.96,17.88,17.89,159200.0,5.719,5.719,5.6936,5.6968,159200.0
2005-12-08 15:00:00,17.89,18.0,17.88,17.95,116800.0,5.6968,5.7318,5.6936,5.7159,116800.0
2005-12-08 15:10:00,17.95,17.95,17.89,17.9,67600.0,5.7159,5.7159,5.6968,5.6999,67600.0
2005-12-08 15:20:00,17.91,17.95,17.9,17.93,99200.0,5.7031,5.7159,5.6999,5.7095,99200.0
2005-12-08 15:30:00,17.93,17.95,17.93,17.93,275600.0,5.7095,5.7159,5.7095,5.7095,275600.0
2005-12-08 15:40:00,17.93,17.96,17.93,17.95,244000.0,5.7095,5.719,5.7095,5.7159,244000.0
2005-12-08 15:50:00,17.95,17.95,17.92,17.93,388800.0,5.7159,5.7159,5.7063,5.7095,388800.0
2005-12-09 09:30:00,17.78,17.8,17.71,17.75,353200.0,5.6617,5.6681,5.6394,5.6522,353200.0
2005-12-09 09:40:00,17.74,17.75,17.63,17.74,244400.0,5.649,5.6522,5.614,5.649,244400.0
2005-12-09 09:50:00,17.73,17.75,17.7,17.73,183200.0,5.6458,5.6522,5.6363,5.6458,183200.0
2005-12-09 10:00:00,17.74,17.75,17.65,17.66,200400.0,5.649,5.6522,5.6203,5.6235,200400.0
2005-12-09 10:10:00,17.66,17.71,17.66,17.7,123200.0,5.6235,5.6394,5.6235,5.6363,123200.0
2005-12-09 10:20:00,17.7,17.72,17.66,17.72,98000.0,5.6363,5.6426,5.6235,5.6426,98000.0
2005-12-09 10:30:00,17.69,17.8,17.69,17.8,108400.0,5.6331,5.6681,5.6331,5.6681,108400.0
2005-12-09 10:40:00,17.79,17.79,17.7,17.72,166000.0,5.6649,5.6649,5.6363,5.6426,166000.0
2005-12-09 10:50:00,17.71,17.75,17.71,17.74,76000.0,5.6394,5.6522,5.6394,5.649,76000.0
2005-12-09 11:00:00,17.74,17.8,17.74,17.78,100000.0,5.649,5.6681,5.649,5.6617,100000.0
2005-12-09 11:10:00,17.79,17.79,17.72,17.76,77600.0,5.6649,5.6649,5.6426,5.6554,77600.0
2005-12-09 11:20:00,17.76,17.78,17.72,17.75,204000.0,5.6554,5.6617,5.6426,5.6522,204000.0
2005-12-09 11:30:00,17.75,17.81,17.75,17.8,205600.0,5.6522,5.6713,5.6522,5.6681,205600.0
2005-12-09 11:40:00,17.8,17.83,17.74,17.79,118000.0,5.6681,5.6777,5.649,5.6649,118000.0
2005-12-09 11:50:00,17.79,17.8,17.73,17.74,80000.0,5.6649,5.6681,5.6458,5.649,80000.0
2005-12-09 12:00:00,17.74,17.79,17.73,17.79,47600.0,5.649,5.6649,5.6458,5.6649,47600.0
2005-12-09 12:10:00,17.79,17.84,17.76,17.83,121600.0,5.6649,5.6808,5.6554,5.6777,121600.0
2005-12-09 12:20:00,17.83,17.83,17.72,17.74,76000.0,5.6777,5.6777,5.6426,5.649,76000.0
2005-12-09 12:30:00,17.74,17.82,17.74,17.78,112400.0,5.649,5.6745,5.649,5.6617,112400.0
2005-12-09 12:40:00,17.77,17.77,17.71,17.74,38800.0,5.6585,5.6585,5.6394,5.649,38800.0
2005-12-09 12:50:00,17.74,17.77,17.73,17.75,83600.0,5.649,5.6585,5.6458,5.6522,83600.0
2005-12-09 13:00:00,17.76,17.78,17.75,17.76,226000.0,5.6554,5.6617,5.6522,5.6554,226000.0
2005-12-09 13:10:00,17.75,17.76,17.74,17.75,40800.0,5.6522,5.6554,5.649,5.6522,40800.0
2005-12-09 13:20:00,17.74,17.76,17.73,17.76,29200.0,5.649,5.6554,5.6458,5.6554,29200.0
2005-12-09 13:30:00,17.76,17.78,17.75,17.76,82800.0,5.6554,5.6617,5.6522,5.6554,82800.0
2005-12-09 13:40:00,17.76,17.78,17.74,17.75,89600.0,5.6554,5.6617,5.649,5.6522,89600.0
2005-12-09 13:50:00,17.75,17.76,17.73,17.73,338800.0,5.6522,5.6554,5.6458,5.6458,338800.0
2005-12-09 14:00:00,17.73,17.75,17.73,17.75,113200.0,5.6458,5.6522,5.6458,5.6522,113200.0
2005-12-09 14:10:00,17.76,17.76,17.74,17.75,92000.0,5.6554,5.6554,5.649,5.6522,92000.0
2005-12-09 14:20:00,17.74,17.78,17.73,17.76,85600.0,5.649,5.6617,5.6458,5.6554,85600.0
2005-12-09 14:30:00,17.76,17.78,17.74,17.75,114000.0,5.6554,5.6617,5.649,5.6522,114000.0
2005-12-09 14:40:00,17.75,17.78,17.74,17.74,80400.0,5.6522,5.6617,5.649,5.649,80400.0
2005-12-09 14:50:00,17.74,17.78,17.73,17.75,62800.0,5.649,5.6617,5.6458,5.6522,62800.0
2005-12-09 15:00:00,17.75,17.77,17.7,17.73,129200.0,5.6522,5.6585,5.6363,5.6458,129200.0
2005-12-09 15:10:00,17.73,17.75,17.69,17.74,89200.0,5.6458,5.6522,5.6331,5.649,89200.0
2005-12-09 15:20:00,17.74,17.78,17.74,17.77,76400.0,5.649,5.6617,5.649,5.6585,76400.0
2005-12-09 15:30:00,17.77,17.78,17.76,17.77,72000.0,5.6585,5.6617,5.6554,5.6585,72000.0
2005-12-09 15:40:00,17.76,17.78,17.75,17.77,157600.0,5.6554,5.6617,5.6522,5.6585,157600.0
2005-12-09 15:50:00,17.77,17.79,17.77,17.78,98800.0,5.6585,5.6649,5.6585,5.6617,98800.0
2005-12-12 09:30:00,18.0,18.02,17.97,18.02,320800.0,5.7318,5.7382,5.7222,5.7382,320800.0
2005-12-12 09:40:00,18.02,18.06,17.98,18.02,198000.0,5.7382,5.7509,5.7254,5.7382,198000.0
2005-12-12 09:50:00,18.0,18.02,17.96,18.0,244800.0,5.7318,5.7382,5.719,5.7318,244800.0
2005-12-12 10:00:00,17.98,18.0,17.95,17.99,191600.0,5.7254,5.7318,5.7159,5.7286,191600.0
2005-12-12 10:10:00,17.99,18.0,17.95,18.0,125200.0,5.7286,5.7318,5.7159,5.7318,125200.0
2005-12-12 10:20:00,17.99,18.0,17.97,17.97,131600.0,5.7286,5.7318,5.7222,5.7222,131600.0
2005-12-12 10:30:00,17.97,17.97,17.87,17.88,186400.0,5.7222,5.7222,5.6904,5.6936,186400.0
2005-12-12 10:40:00,17.88,17.91,17.84,17.86,208400.0,5.6936,5.7031,5.6808,5.6872,208400.0
2005-12-12 10:50:00,17.86,17.88,17.84,17.85,197200.0,5.6872,5.6936,5.6808,5.684,197200.0
2005-12-12 11:00:00,17.85,17.87,17.81,17.84,232800.0,5.684,5.6904,5.6713,5.6808,232800.0
2005-12-12 11:10:00,17.84,17.85,17.81,17.83,217600.0,5.6808,5.684,5.6713,5.6777,217600.0
2005-12-12 11:20:00,17.83,17.86,17.79,17.86,162000.0,5.6777,5.6872,5.6649,5.6872,162000.0
2005-12-12 11:30:00,17.86,17.89,17.84,17.88,91200.0,5.6872,5.6968,5.6808,5.6936,91200.0
2005-12-12 11:40:00,17.88,17.88,17.85,17.88,106800.0,5.6936,5.6936,5.684,5.6936,106800.0
2005-12-12 11:50:00,17.88,17.88,17.84,17.85,63200.0,5.6936,5.6936,5.6808,5.684,63200.0
2005-12-12 12:00:00,17.85,17.88,17.82,17.82,106800.0,5.684,5.6936,5.6745,5.6745,106800.0
2005-12-12 12:10:00,17.82,17.82,17.76,17.77,136800.0,5.6745,5.6745,5.6554,5.6585,136800.0
2005-12-12 12:20:00,17.77,17.8,17.77,17.78,45200.0,5.6585,5.6681,5.6585,5.6617,45200.0
2005-12-12 12:30:00,17.78,17.8,17.77,17.77,49200.0,5.6617,5.6681,5.6585,5.6585,49200.0
2005-12-12 12:40:00,17.77,17.82,17.77,17.8,59200.0,5.6585,5.6745,5.6585,5.6681,59200.0
2005-12-12 12:50:00,17.8,17.83,17.8,17.83,46400.0,5.6681,5.6777,5.6681,5.6777,46400.0
2005-12-12 13:00:00,17.83,17.83,17.77,17.8,46800.0,5.6777,5.6777,5.6585,5.6681,46800.0
2005-12-12 13:10:00,17.79,17.8,17.79,17.79,20000.0,5.6649,5.6681,5.6649,5.6649,20000.0
2005-12-12 13:20:00,17.79,17.8,17.78,17.79,48000.0,5.6649,5.6681,5.6617,5.6649,48000.0
2005-12-12 13:30:00,17.79,17.79,17.59,17.6,298000.0,5.6649,5.6649,5.6012,5.6044,298000.0
2005-12-12 13:40:00,17.6,17.73,17.6,17.64,129200.0,5.6044,5.6458,5.6044,5.6171,129200.0
2005-12-12 13:50:00,17.64,17.66,17.61,17.66,123600.0,5.6171,5.6235,5.6076,5.6235,123600.0
2005-12-12 14:00:00,17.66,17.71,17.65,17.68,67600.0,5.6235,5.6394,5.6203,5.6299,67600.0
2005-12-12 14:10:00,17.68,17.68,17.65,17.66,151600.0,5.6299,5.6299,5.6203,5.6235,151600.0
2005-12-12 14:20:00,17.66,17.68,17.64,17.68,57200.0,5.6235,5.6299,5.6171,5.6299,57200.0
2005-12-12 14:30:00,17.69,17.71,17.68,17.7,129600.0,5.6331,5.6394,5.6299,5.6363,129600.0
2005-12-12 14:40:00,17.7,17.75,17.69,17.74,105600.0,5.6363,5.6522,5.6331,5.649,105600.0
2005-12-12 14:50:00,17.74,17.75,17.71,17.71,121600.0,5.649,5.6522,5.6394,5.6394,121600.0
2005-12-12 15:00:00,17.71,17.73,17.65,17.68,213600.0,5.6394,5.6458,5.6203,5.6299,213600.0
2005-12-12 15:10:00,17.68,17.74,17.68,17.73,130000.0,5.6299,5.649,5.6299,5.6458,130000.0
2005-12-12 15:20:00,17.73,17.79,17.72,17.76,137200.0,5.6458,5.6649,5.6426,5.6554,137200.0
2005-12-12 15:30:00,17.75,17.8,17.75,17.77,122800.0,5.6522,5.6681,5.6522,5.6585,122800.0
2005-12-12 15:40:00,17.76,17.8,17.74,17.79,162000.0,5.6554,5.6681,5.649,5.6649,162000.0
2005-12-12 15:50:00,17.79,17.8,17.77,17.79,138400.0,5.6649,5.6681,5.6585,5.6649,138400.0
2005-12-13 09:30:00,17.64,17.7,17.59,17.64,148000.0,5.6171,5.6363,5.6012,5.6171,148000.0
2005-12-13 09:40:00,17.67,17.78,17.65,17.72,89600.0,5.6267,5.6617,5.6203,5.6426,89600.0
2005-12-13 09:50:00,17.73,17.74,17.67,17.7,118000.0,5.6458,5.649,5.6267,5.6363,118000.0
2005-12-13 10:00:00,17.7,17.71,17.66,17.7,132000.0,5.6363,5.6394,5.6235,5.6363,132000.0
2005-12-13 10:10:00,17.71,17.79,17.71,17.79,130800.0,5.6394,5.6649,5.6394,5.6649,130800.0
2005-12-13 10:20:00,17.79,17.86,17.78,17.83,197600.0,5.6649,5.6872,5.6617,5.6777,197600.0
2005-12-13 10:30:00,17.83,17.84,17.8,17.83,93200.0,5.6777,5.6808,5.6681,5.6777,93200.0
2005-12-13 10:40:00,17.82,17.83,17.78,17.8,72400.0,5.6745,5.6777,5.6617,5.6681,72400.0
2005-12-13 10:50:00,17.8,17.81,17.69,17.78,207200.0,5.6681,5.6713,5.6331,5.6617,207200.0
2005-12-13 11:00:00,17.78,17.8,17.74,17.8,32400.0,5.6617,5.6681,5.649,5.6681,32400.0
2005-12-13 11:10:00,17.8,17.85,17.8,17.83,119200.0,5.6681,5.684,5.6681,5.6777,119200.0
2005-12-13 11:20:00,17.83,17.85,17.83,17.85,55200.0,5.6777,5.684,5.6777,5.684,55200.0
2005-12-13 11:30:00,17.85,17.89,17.8,17.83,202000.0,5.684,5.6968,5.6681,5.6777,202000.0
2005-12-13 11:40:00,17.83,17.87,17.83,17.86,126400.0,5.6777,5.6904,5.6777,5.6872,126400.0
2005-12-13 11:50:00,17.86,17.86,17.81,17.84,36400.0,5.6872,5.6872,5.6713,5.6808,36400.0
2005-12-13 12:00:00,17.85,17.86,17.82,17.84,30800.0,5.684,5.6872,5.6745,5.6808,30800.0
2005-12-13 12:10:00,17.85,17.89,17.81,17.85,83600.0,5.684,5.6968,5.6713,5.684,83600.0
2005-12-13 12:20:00,17.85,17.86,17.81,17.83,74800.0,5.684,5.6872,5.6713,5.6777,74800.0
2005-12-13 12:30:00,17.82,17.92,17.82,17.92,74400.0,5.6745,5.7063,5.6745,5.7063,74400.0
2005-12-13 12:40:00,17.92,17.92,17.87,17.9,71200.0,5.7063,5.7063,5.6904,5.6999,71200.0
2005-12-13 12:50:00,17.9,17.9,17.88,17.88,51200.0,5.6999,5.6999,5.6936,5.6936,51200.0
2005-12-13 13:00:00,17.88,17.88,17.85,17.88,55200.0,5.6936,5.6936,5.684,5.6936,55200.0
2005-12-13 13:10:00,17.88,17.9,17.87,17.87,51600.0,5.6936,5.6999,5.6904,5.6904,51600.0
2005-12-13 13:20:00,17.87,17.87,17.83,17.83,55200.0,5.6904,5.6904,5.6777,5.6777,55200.0
2005-12-13 13:30:00,17.83,17.86,17.83,17.85,39200.0,5.6777,5.6872,5.6777,5.684,39200.0
2005-12-13 13:40:00,17.85,17.85,17.8,17.84,54800.0,5.684,5.684,5.6681,5.6808,54800.0
2005-12-13 13:50:00,17.84,17.88,17.83,17.88,32800.0,5.6808,5.6936,5.6777,5.6936,32800.0
2005-12-13 14:00:00,17.87,17.87,17.8,17.82,52000.0,5.6904,5.6904,5.6681,5.6745,52000.0
2005-12-13 14:10:00,17.81,17.93,17.8,17.93,120000.0,5.6713,5.7095,5.6681,5.7095,120000.0
2005-12-13 14:20:00,17.93,17.98,17.89,17.91,148400.0,5.7095,5.7254,5.6968,5.7031,148400.0
2005-12-13 14:30:00,17.91,17.94,17.9,17.93,123600.0,5.7031,5.7127,5.6999,5.7095,123600.0
2005-12-13 14:40:00,17.93,17.97,17.91,17.91,206400.0,5.7095,5.7222,5.7031,5.7031,206400.0
2005-12-13 14:50:00,17.92,17.94,17.91,17.94,55600.0,5.7063,5.7127,5.7031,5.7127,55600.0
2005-12-13 15:00:00,17.94,17.94,17.85,17.85,86800.0,5.7127,5.7127,5.684,5.684,86800.0
2005-12-13 15:10:00,17.85,17.89,17.83,17.88,86000.0,5.684,5.6968,5.6777,5.6936,86000.0
2005-12-13 15:20:00,17.89,17.9,17.83,17.83,136800.0,5.6968,5.6999,5.6777,5.6777,136800.0
2005-12-13 15:30:00,17.83,17.84,17.78,17.78,211200.0,5.6777,5.6808,5.6617,5.6617,211200.0
2005-12-13 15:40:00,17.78,17.85,17.78,17.82,400400.0,5.6617,5.684,5.6617,5.6745,400400.0
2005-12-13 15:50:00,17.82,17.82,17.75,17.77,279200.0,5.6745,5.6745,5.6522,5.6585,279200.0
2005-12-14 09:30:00,17.96,17.96,17.8,17.85,210800.0,5.719,5.719,5.6681,5.684,210800.0
2005-12-14 09:40:00,17.85,17.9,17.81,17.87,270000.0,5.684,5.6999,5.6713,5.6904,270000.0
2005-12-14 09:50:00,17.86,17.86,17.74,17.75,147200.0,5.6872,5.6872,5.649,5.6522,147200.0
2005-12-14 10:00:00,17.75,17.82,17.75,17.78,132400.0,5.6522,5.6745,5.6522,5.6617,132400.0
2005-12-14 10:10:00,17.78,17.88,17.77,17.86,118400.0,5.6617,5.6936,5.6585,5.6872,118400.0
2005-12-14 10:20:00,17.85,17.88,17.84,17.87,104800.0,5.684,5.6936,5.6808,5.6904,104800.0
2005-12-14 10:30:00,17.86,17.86,17.78,17.78,153200.0,5.6872,5.6872,5.6617,5.6617,153200.0
2005-12-14 10:40:00,17.78,17.81,17.77,17.8,83200.0,5.6617,5.6713,5.6585,5.6681,83200.0
2005-12-14 10:50:00,17.8,17.8,17.78,17.79,74400.0,5.6681,5.6681,5.6617,5.6649,74400.0
2005-12-14 11:00:00,17.79,17.79,17.71,17.73,157600.0,5.6649,5.6649,5.6394,5.6458,157600.0
2005-12-14 11:10:00,17.73,17.77,17.72,17.76,68400.0,5.6458,5.6585,5.6426,5.6554,68400.0
2005-12-14 11:20:00,17.76,17.77,17.75,17.77,62000.0,5.6554,5.6585,5.6522,5.6585,62000.0
2005-12-14 11:30:00,17.76,17.79,17.74,17.75,58800.0,5.6554,5.6649,5.649,5.6522,58800.0
2005-12-14 11:40:00,17.75,17.76,17.72,17.74,113600.0,5.6522,5.6554,5.6426,5.649,113600.0
2005-12-14 11:50:00,17.73,17.75,17.68,17.7,146800.0,5.6458,5.6522,5.6299,5.6363,146800.0
2005-12-14 12:00:00,17.69,17.74,17.69,17.74,66800.0,5.6331,5.649,5.6331,5.649,66800.0
2005-12-14 12:10:00,17.73,17.75,17.72,17.73,42400.0,5.6458,5.6522,5.6426,5.6458,42400.0
2005-12-14 12:20:00,17.73,17.75,17.72,17.74,34400.0,5.6458,5.6522,5.6426,5.649,34400.0
2005-12-14 12:30:00,17.74,17.74,17.7,17.71,46000.0,5.649,5.649,5.6363,5.6394,46000.0
2005-12-14 12:40:00,17.71,17.71,17.68,17.69,69600.0,5.6394,5.6394,5.6299,5.6331,69600.0
2005-12-14 12:50:00,17.69,17.72,17.67,17.72,80000.0,5.6331,5.6426,5.6267,5.6426,80000.0
2005-12-14 13:00:00,17.71,17.75,17.71,17.74,56400.0,5.6394,5.6522,5.6394,5.649,56400.0
2005-12-14 13:10:00,17.75,17.78,17.75,17.75,72400.0,5.6522,5.6617,5.6522,5.6522,72400.0
2005-12-14 13:20:00,17.76,17.8,17.76,17.79,121600.0,5.6554,5.6681,5.6554,5.6649,121600.0
2005-12-14 13:30:00,17.79,17.81,17.78,17.81,258000.0,5.6649,5.6713,5.6617,5.6713,258000.0
2005-12-14 13:40:00,17.81,17.83,17.81,17.83,92000.0,5.6713,5.6777,5.6713,5.6777,92000.0
2005-12-14 13:50:00,17.83,17.86,17.83,17.86,130800.0,5.6777,5.6872,5.6777,5.6872,130800.0
2005-12-14 14:00:00,17.85,17.96,17.84,17.95,207600.0,5.684,5.719,5.6808,5.7159,207600.0
2005-12-14 14:10:00,17.95,17.95,17.86,17.87,77200.0,5.7159,5.7159,5.6872,5.6904,77200.0
2005-12-14 14:20:00,17.87,17.9,17.85,17.88,70000.0,5.6904,5.6999,5.684,5.6936,70000.0
2005-12-14 14:30:00,17.88,17.93,17.86,17.88,96800.0,5.6936,5.7095,5.6872,5.6936,96800.0
2005-12-14 14:40:00,17.88,17.88,17.81,17.83,109200.0,5.6936,5.6936,5.6713,5.6777,109200.0
2005-12-14 14:50:00,17.82,17.86,17.79,17.85,96000.0,5.6745,5.6872,5.6649,5.684,96000.0
2005-12-14 15:00:00,17.84,17.85,17.82,17.84,84000.0,5.6808,5.684,5.6745,5.6808,84000.0
2005-12-14 15:10:00,17.84,17.88,17.83,17.87,100000.0,5.6808,5.6936,5.6777,5.6904,100000.0
2005-12-14 15:20:00,17.87,17.9,17.86,17.88,90400.0,5.6904,5.6999,5.6872,5.6936,90400.0
2005-12-14 15:30:00,17.88,17.89,17.87,17.89,94000.0,5.6936,5.6968,5.6904,5.6968,94000.0
2005-12-14 15:40:00,17.89,17.89,17.82,17.84,148800.0,5.6968,5.6968,5.6745,5.6808,148800.0
2005-12-14 15:50:00,17.84,17.89,17.84,17.89,157200.0,5.6808,5.6968,5.6808,5.6968,157200.0
2005-12-15 09:30:00,17.75,17.75,17.52,17.52,228800.0,5.6522,5.6522,5.5789,5.5789,228800.0
2005-12-15 09:40:00,17.53,17.61,17.52,17.61,214400.0,5.5821,5.6076,5.5789,5.6076,214400.0
2005-12-15 09:50:00,17.6,17.61,17.53,17.56,175200.0,5.6044,5.6076,5.5821,5.5917,175200.0
2005-12-15 10:00:00,17.55,17.55,17.3,17.49,476000.0,5.5885,5.5885,5.5089,5.5694,476000.0
2005-12-15 10:10:00,17.48,17.5,17.43,17.48,251600.0,5.5662,5.5726,5.5503,5.5662,251600.0
2005-12-15 10:20:00,17.48,17.5,17.46,17.48,67600.0,5.5662,5.5726,5.5598,5.5662,67600.0
2005-12-15 10:30:00,17.48,17.51,17.45,17.45,169600.0,5.5662,5.5758,5.5566,5.5566,169600.0
2005-12-15 10:40:00,17.43,17.49,17.43,17.46,169600.0,5.5503,5.5694,5.5503,5.5598,169600.0
2005-12-15 10:50:00,17.46,17.51,17.46,17.51,74800.0,5.5598,5.5758,5.5598,5.5758,74800.0
2005-12-15 11:00:00,17.51,17.51,17.45,17.5,95600.0,5.5758,5.5758,5.5566,5.5726,95600.0
2005-12-15 11:10:00,17.5,17.53,17.5,17.52,66800.0,5.5726,5.5821,5.5726,5.5789,66800.0
2005-12-15 11:20:00,17.53,17.53,17.5,17.52,140000.0,5.5821,5.5821,5.5726,5.5789,140000.0
2005-12-15 11:30:00,17.52,17.53,17.51,17.53,64800.0,5.5789,5.5821,5.5758,5.5821,64800.0
2005-12-15 11:40:00,17.52,17.55,17.52,17.55,54400.0,5.5789,5.5885,5.5789,5.5885,54400.0
2005-12-15 11:50:00,17.54,17.56,17.54,17.55,80000.0,5.5853,5.5917,5.5853,5.5885,80000.0
2005-12-15 12:00:00,17.56,17.56,17.5,17.53,182400.0,5.5917,5.5917,5.5726,5.5821,182400.0
2005-12-15 12:10:00,17.54,17.54,17.47,17.49,164400.0,5.5853,5.5853,5.563,5.5694,164400.0
2005-12-15 12:20:00,17.49,17.51,17.48,17.5,79200.0,5.5694,5.5758,5.5662,5.5726,79200.0
2005-12-15 12:30:00,17.51,17.56,17.5,17.54,98000.0,5.5758,5.5917,5.5726,5.5853,98000.0
2005-12-15 12:40:00,17.55,17.58,17.54,17.54,26800.0,5.5885,5.598,5.5853,5.5853,26800.0
2005-12-15 12:50:00,17.55,17.55,17.52,17.53,81200.0,5.5885,5.5885,5.5789,5.5821,81200.0
2005-12-15 13:00:00,17.53,17.53,17.4,17.43,118800.0,5.5821,5.5821,5.5407,5.5503,118800.0
2005-12-15 13:10:00,17.43,17.46,17.4,17.45,129600.0,5.5503,5.5598,5.5407,5.5566,129600.0
2005-12-15 13:20:00,17.44,17.44,17.4,17.41,180000.0,5.5535,5.5535,5.5407,5.5439,180000.0
2005-12-15 13:30:00,17.41,17.49,17.41,17.48,87600.0,5.5439,5.5694,5.5439,5.5662,87600.0
2005-12-15 13:40:00,17.49,17.51,17.44,17.44,70400.0,5.5694,5.5758,5.5535,5.5535,70400.0
2005-12-15 13:50:00,17.44,17.47,17.43,17.46,62400.0,5.5535,5.563,5.5503,5.5598,62400.0
2005-12-15 14:00:00,17.46,17.5,17.46,17.5,62000.0,5.5598,5.5726,5.5598,5.5726,62000.0
2005-12-15 14:10:00,17.5,17.52,17.46,17.5,104000.0,5.5726,5.5789,5.5598,5.5726,104000.0
2005-12-15 14:20:00,17.5,17.5,17.41,17.41,74400.0,5.5726,5.5726,5.5439,5.5439,74400.0
2005-12-15 14:30:00,17.41,17.44,17.41,17.42,71200.0,5.5439,5.5535,5.5439,5.5471,71200.0
2005-12-15 14:40:00,17.42,17.42,17.36,17.37,161600.0,5.5471,5.5471,5.528,5.5312,161600.0
2005-12-15 14:50:00,17.35,17.42,17.35,17.42,251600.0,5.5248,5.5471,5.5248,5.5471,251600.0
2005-12-15 15:00:00,17.42,17.47,17.4,17.43,99600.0,5.5471,5.563,5.5407,5.5503,99600.0
2005-12-15 15:10:00,17.43,17.43,17.4,17.4,132000.0,5.5503,5.5503,5.5407,5.5407,132000.0
2005-12-15 15:20:00,17.4,17.46,17.4,17.44,118400.0,5.5407,5.5598,5.5407,5.5535,118400.0
2005-12-15 15:30:00,17.45,17.49,17.45,17.46,97600.0,5.5566,5.5694,5.5566,5.5598,97600.0
2005-12-15 15:40:00,17.47,17.54,17.46,17.54,320400.0,5.563,5.5853,5.5598,5.5853,320400.0
2005-12-15 15:50:00,17.54,17.55,17.53,17.55,231200.0,5.5853,5.5885,5.5821,5.5885,231200.0
2005-12-16 09:30:00,17.38,17.42,17.31,17.32,247200.0,5.5344,5.5471,5.5121,5.5152,247200.0
2005-12-16 09:40:00,17.34,17.36,17.31,17.31,151600.0,5.5216,5.528,5.5121,5.5121,151600.0
2005-12-16 09:50:00,17.31,17.38,17.3,17.38,170000.0,5.5121,5.5344,5.5089,5.5344,170000.0
2005-12-16 10:00:00,17.38,17.43,17.36,17.39,126400.0,5.5344,5.5503,5.528,5.5375,126400.0
2005-12-16 10:10:00,17.39,17.46,17.38,17.43,180000.0,5.5375,5.5598,5.5344,5.5503,180000.0
2005-12-16 10:20:00,17.43,17.46,17.41,17.46,83200.0,5.5503,5.5598,5.5439,5.5598,83200.0
2005-12-16 10:30:00,17.46,17.5,17.45,17.46,184400.0,5.5598,5.5726,5.5566,5.5598,184400.0
2005-12-16 10:40:00,17.47,17.49,17.45,17.49,28800.0,5.563,5.5694,5.5566,5.5694,28800.0
2005-12-16 10:50:00,17.49,17.5,17.47,17.49,48800.0,5.5694,5.5726,5.563,5.5694,48800.0
2005-12-16 11:00:00,17.49,17.53,17.49,17.5,30000.0,5.5694,5.5821,5.5694,5.5726,30000.0
2005-12-16 11:10:00,17.49,17.53,17.49,17.51,66800.0,5.5694,5.5821,5.5694,5.5758,66800.0
2005-12-16 11:20:00,17.52,17.54,17.5,17.52,40000.0,5.5789,5.5853,5.5726,5.5789,40000.0
2005-12-16 11:30:00,17.5,17.5,17.47,17.49,150400.0,5.5726,5.5726,5.563,5.5694,150400.0
2005-12-16 11:40:00,17.49,17.49,17.42,17.42,69200.0,5.5694,5.5694,5.5471,5.5471,69200.0
2005-12-16 11:50:00,17.42,17.44,17.39,17.39,226400.0,5.5471,5.5535,5.5375,5.5375,226400.0
2005-12-16 12:00:00,17.38,17.4,17.36,17.4,222800.0,5.5344,5.5407,5.528,5.5407,222800.0
2005-12-16 12:10:00,17.4,17.43,17.39,17.43,59600.0,5.5407,5.5503,5.5375,5.5503,59600.0
2005-12-16 12:20:00,17.41,17.43,17.38,17.42,42000.0,5.5439,5.5503,5.5344,5.5471,42000.0
2005-12-16 12:30:00,17.43,17.43,17.36,17.38,59200.0,5.5503,5.5503,5.528,5.5344,59200.0
2005-12-16 12:40:00,17.38,17.41,17.37,17.38,39200.0,5.5344,5.5439,5.5312,5.5344,39200.0
2005-12-16 12:50:00,17.39,17.41,17.39,17.39,50400.0,5.5375,5.5439,5.5375,5.5375,50400.0
2005-12-16 13:00:00,17.39,17.42,17.38,17.38,57600.0,5.5375,5.5471,5.5344,5.5344,57600.0
2005-12-16 13:10:00,17.39,17.39,17.31,17.31,113200.0,5.5375,5.5375,5.5121,5.5121,113200.0
2005-12-16 13:20:00,17.31,17.36,17.3,17.35,112800.0,5.5121,5.528,5.5089,5.5248,112800.0
2005-12-16 13:30:00,17.34,17.36,17.32,17.34,57600.0,5.5216,5.528,5.5152,5.5216,57600.0
2005-12-16 13:40:00,17.33,17.35,17.32,17.34,100800.0,5.5184,5.5248,5.5152,5.5216,100800.0
2005-12-16 13:50:00,17.34,17.34,17.33,17.33,35600.0,5.5216,5.5216,5.5184,5.5184,35600.0
2005-12-16 14:00:00,17.33,17.35,17.33,17.33,142800.0,5.5184,5.5248,5.5184,5.5184,142800.0
2005-12-16 14:10:00,17.33,17.37,17.33,17.36,161200.0,5.5184,5.5312,5.5184,5.528,161200.0
2005-12-16 14:20:00,17.35,17.36,17.33,17.34,113200.0,5.5248,5.528,5.5184,5.5216,113200.0
2005-12-16 14:30:00,17.33,17.33,17.31,17.32,88800.0,5.5184,5.5184,5.5121,5.5152,88800.0
2005-12-16 14:40:00,17.32,17.33,17.31,17.31,112400.0,5.5152,5.5184,5.5121,5.5121,112400.0
2005-12-16 14:50:00,17.31,17.31,17.28,17.3,195200.0,5.5121,5.5121,5.5025,5.5089,195200.0
2005-12-16 15:00:00,17.3,17.31,17.26,17.27,130800.0,5.5089,5.5121,5.4961,5.4993,130800.0
2005-12-16 15:10:00,17.27,17.28,17.23,17.23,199600.0,5.4993,5.5025,5.4866,5.4866,199600.0
2005-12-16 15:20:00,17.24,17.27,17.22,17.26,321200.0,5.4898,5.4993,5.4834,5.4961,321200.0
2005-12-16 15:30:00,17.26,17.31,17.26,17.31,212000.0,5.4961,5.5121,5.4961,5.5121,212000.0
2005-12-16 15:40:00,17.31,17.35,17.29,17.31,186800.0,5.5121,5.5248,5.5057,5.5121,186800.0
2005-12-16 15:50:00,17.32,17.32,17.26,17.29,332000.0,5.5152,5.5152,5.4961,5.5057,332000.0
2005-12-19 09:30:00,16.96,17.07,16.96,17.05,382400.0,5.4006,5.4356,5.4006,5.4293,382400.0
2005-12-19 09:40:00,17.05,17.1,17.04,17.07,255200.0,5.4293,5.4452,5.4261,5.4356,255200.0
2005-12-19 09:50:00,17.08,17.11,17.06,17.11,184400.0,5.4388,5.4484,5.4325,5.4484,184400.0
2005-12-19 10:00:00,17.11,17.18,17.1,17.18,116400.0,5.4484,5.4707,5.4452,5.4707,116400.0
2005-12-19 10:10:00,17.18,17.2,17.15,17.18,144800.0,5.4707,5.477,5.4611,5.4707,144800.0
2005-12-19 10:20:00,17.18,17.2,17.16,17.19,135600.0,5.4707,5.477,5.4643,5.4739,135600.0
2005-12-19 10:30:00,17.19,17.2,17.18,17.18,42800.0,5.4739,5.477,5.4707,5.4707,42800.0
2005-12-19 10:40:00,17.18,17.18,17.15,17.16,198800.0,5.4707,5.4707,5.4611,5.4643,198800.0
2005-12-19 10:50:00,17.15,17.15,17.12,17.14,110000.0,5.4611,5.4611,5.4516,5.4579,110000.0
2005-12-19 11:00:00,17.14,17.2,17.14,17.2,117200.0,5.4579,5.477,5.4579,5.477,117200.0
2005-12-19 11:10:00,17.18,17.18,17.16,17.17,161600.0,5.4707,5.4707,5.4643,5.4675,161600.0
2005-12-19 11:20:00,17.17,17.18,17.13,17.15,186800.0,5.4675,5.4707,5.4547,5.4611,186800.0
2005-12-19 11:30:00,17.14,17.15,17.07,17.08,99600.0,5.4579,5.4611,5.4356,5.4388,99600.0
2005-12-19 11:40:00,17.08,17.09,17.06,17.07,64400.0,5.4388,5.442,5.4325,5.4356,64400.0
2005-12-19 11:50:00,17.08,17.09,17.06,17.09,55200.0,5.4388,5.442,5.4325,5.442,55200.0
2005-12-19 12:00:00,17.09,17.1,17.03,17.08,108800.0,5.442,5.4452,5.4229,5.4388,108800.0
2005-12-19 12:10:00,17.07,17.07,17.04,17.05,83600.0,5.4356,5.4356,5.4261,5.4293,83600.0
2005-12-19 12:20:00,17.05,17.09,17.03,17.06,343600.0,5.4293,5.442,5.4229,5.4325,343600.0
2005-12-19 12:30:00,17.06,17.07,17.03,17.04,196400.0,5.4325,5.4356,5.4229,5.4261,196400.0
2005-12-19 12:40:00,17.03,17.03,17.02,17.03,104000.0,5.4229,5.4229,5.4197,5.4229,104000.0
2005-12-19 12:50:00,17.03,17.03,16.97,17.0,297200.0,5.4229,5.4229,5.4038,5.4134,297200.0
2005-12-19 13:00:00,17.0,17.0,16.96,16.96,139600.0,5.4134,5.4134,5.4006,5.4006,139600.0
2005-12-19 13:10:00,16.96,16.97,16.93,16.96,60800.0,5.4006,5.4038,5.3911,5.4006,60800.0
2005-12-19 13:20:00,16.96,16.97,16.95,16.95,49600.0,5.4006,5.4038,5.3974,5.3974,49600.0
2005-12-19 13:30:00,16.95,16.96,16.89,16.9,137600.0,5.3974,5.4006,5.3783,5.3815,137600.0
2005-12-19 13:40:00,16.89,16.91,16.82,16.84,216000.0,5.3783,5.3847,5.356,5.3624,216000.0
2005-12-19 13:50:00,16.84,16.86,16.84,16.85,134000.0,5.3624,5.3688,5.3624,5.3656,134000.0
2005-12-19 14:00:00,16.85,16.87,16.82,16.82,120000.0,5.3656,5.372,5.356,5.356,120000.0
2005-12-19 14:10:00,16.82,16.83,16.79,16.8,110000.0,5.356,5.3592,5.3465,5.3497,110000.0
2005-12-19 14:20:00,16.8,16.8,16.68,16.73,128800.0,5.3497,5.3497,5.3115,5.3274,128800.0
2005-12-19 14:30:00,16.73,16.75,16.71,16.75,217200.0,5.3274,5.3337,5.321,5.3337,217200.0
2005-12-19 14:40:00,16.76,16.8,16.75,16.8,106000.0,5.3369,5.3497,5.3337,5.3497,106000.0
2005-12-19 14:50:00,16.8,16.83,16.73,16.76,187600.0,5.3497,5.3592,5.3274,5.3369,187600.0
2005-12-19 15:00:00,16.77,16.8,16.76,16.79,100400.0,5.3401,5.3497,5.3369,5.3465,100400.0
2005-12-19 15:10:00,16.78,16.79,16.75,16.76,158400.0,5.3433,5.3465,5.3337,5.3369,158400.0
2005-12-19 15:20:00,16.77,16.79,16.76,16.78,141600.0,5.3401,5.3465,5.3369,5.3433,141600.0
2005-12-19 15:30:00,16.78,16.78,16.75,16.77,217200.0,5.3433,5.3433,5.3337,5.3401,217200.0
2005-12-19 15:40:00,16.77,16.78,16.74,16.76,208000.0,5.3401,5.3433,5.3306,5.3369,208000.0
2005-12-19 15:50:00,16.77,16.8,16.75,16.79,215200.0,5.3401,5.3497,5.3337,5.3465,215200.0
2005-12-20 09:30:00,16.85,17.02,16.85,16.99,358400.0,5.3656,5.4197,5.3656,5.4102,358400.0
2005-12-20 09:40:00,16.99,17.0,16.93,16.97,239600.0,5.4102,5.4134,5.3911,5.4038,239600.0
2005-12-20 09:50:00,16.97,17.01,16.96,17.0,308800.0,5.4038,5.4165,5.4006,5.4134,308800.0
2005-12-20 10:00:00,17.0,17.0,16.95,17.0,112400.0,5.4134,5.4134,5.3974,5.4134,112400.0
2005-12-20 10:10:00,16.99,16.99,16.88,16.9,197600.0,5.4102,5.4102,5.3751,5.3815,197600.0
2005-12-20 10:20:00,16.91,16.98,16.9,16.97,342400.0,5.3847,5.407,5.3815,5.4038,342400.0
2005-12-20 10:30:00,16.96,16.98,16.95,16.97,220800.0,5.4006,5.407,5.3974,5.4038,220800.0
2005-12-20 10:40:00,16.97,16.98,16.95,16.95,174000.0,5.4038,5.407,5.3974,5.3974,174000.0
2005-12-20 10:50:00,16.95,16.99,16.94,16.96,143600.0,5.3974,5.4102,5.3942,5.4006,143600.0
2005-12-20 11:00:00,16.96,17.0,16.95,17.0,131200.0,5.4006,5.4134,5.3974,5.4134,131200.0
2005-12-20 11:10:00,17.0,17.0,16.98,16.98,92400.0,5.4134,5.4134,5.407,5.407,92400.0
2005-12-20 11:20:00,16.98,17.0,16.97,16.98,72800.0,5.407,5.4134,5.4038,5.407,72800.0
2005-12-20 11:30:00,16.99,17.0,16.98,17.0,124800.0,5.4102,5.4134,5.407,5.4134,124800.0
2005-12-20 11:40:00,17.0,17.0,16.99,17.0,135600.0,5.4134,5.4134,5.4102,5.4134,135600.0
2005-12-20 11:50:00,17.0,17.0,16.99,17.0,127200.0,5.4134,5.4134,5.4102,5.4134,127200.0
2005-12-20 12:00:00,17.01,17.02,16.99,17.01,132400.0,5.4165,5.4197,5.4102,5.4165,132400.0
2005-12-20 12:10:00,17.03,17.04,17.0,17.03,60000.0,5.4229,5.4261,5.4134,5.4229,60000.0
2005-12-20 12:20:00,17.02,17.09,17.02,17.07,127200.0,5.4197,5.442,5.4197,5.4356,127200.0
2005-12-20 12:30:00,17.07,17.12,17.06,17.06,128400.0,5.4356,5.4516,5.4325,5.4325,128400.0
2005-12-20 12:40:00,17.06,17.09,17.06,17.06,25600.0,5.4325,5.442,5.4325,5.4325,25600.0
2005-12-20 12:50:00,17.06,17.1,17.06,17.09,37200.0,5.4325,5.4452,5.4325,5.442,37200.0
2005-12-20 13:00:00,17.09,17.11,17.07,17.1,48400.0,5.442,5.4484,5.4356,5.4452,48400.0
2005-12-20 13:10:00,17.09,17.11,17.09,17.09,64400.0,5.442,5.4484,5.442,5.442,64400.0
2005-12-20 13:20:00,17.08,17.08,17.05,17.05,100000.0,5.4388,5.4388,5.4293,5.4293,100000.0
2005-12-20 13:30:00,17.05,17.07,17.04,17.04,50400.0,5.4293,5.4356,5.4261,5.4261,50400.0
2005-12-20 13:40:00,17.02,17.05,17.0,17.03,66400.0,5.4197,5.4293,5.4134,5.4229,66400.0
2005-12-20 13:50:00,17.03,17.05,17.02,17.04,53200.0,5.4229,5.4293,5.4197,5.4261,53200.0
2005-12-20 14:00:00,17.04,17.09,17.04,17.08,142800.0,5.4261,5.442,5.4261,5.4388,142800.0
2005-12-20 14:10:00,17.09,17.1,17.07,17.08,236800.0,5.442,5.4452,5.4356,5.4388,236800.0
2005-12-20 14:20:00,17.08,17.1,17.08,17.09,44400.0,5.4388,5.4452,5.4388,5.442,44400.0
2005-12-20 14:30:00,17.09,17.1,17.09,17.09,43600.0,5.442,5.4452,5.442,5.442,43600.0
2005-12-20 14:40:00,17.09,17.11,17.08,17.08,136000.0,5.442,5.4484,5.4388,5.4388,136000.0
2005-12-20 14:50:00,17.09,17.09,17.02,17.04,169600.0,5.442,5.442,5.4197,5.4261,169600.0
2005-12-20 15:00:00,17.04,17.05,17.02,17.04,62400.0,5.4261,5.4293,5.4197,5.4261,62400.0
2005-12-20 15:10:00,17.04,17.07,17.03,17.06,86000.0,5.4261,5.4356,5.4229,5.4325,86000.0
2005-12-20 15:20:00,17.07,17.07,17.05,17.05,58800.0,5.4356,5.4356,5.4293,5.4293,58800.0
2005-12-20 15:30:00,17.05,17.05,17.03,17.04,136800.0,5.4293,5.4293,5.4229,5.4261,136800.0
2005-12-20 15:40:00,17.05,17.1,17.04,17.1,119200.0,5.4293,5.4452,5.4261,5.4452,119200.0
2005-12-20 15:50:00,17.1,17.1,17.05,17.06,236800.0,5.4452,5.4452,5.4293,5.4325,236800.0
2005-12-21 09:30:00,17.34,17.49,17.19,17.47,371200.0,5.5216,5.5694,5.4739,5.563,371200.0
2005-12-21 09:40:00,17.47,17.57,17.47,17.55,357200.0,5.563,5.5949,5.563,5.5885,357200.0
2005-12-21 09:50:00,17.57,17.7,17.56,17.61,326400.0,5.5949,5.6363,5.5917,5.6076,326400.0
2005-12-21 10:00:00,17.62,17.64,17.59,17.61,162400.0,5.6108,5.6171,5.6012,5.6076,162400.0
2005-12-21 10:10:00,17.61,17.62,17.59,17.61,86800.0,5.6076,5.6108,5.6012,5.6076,86800.0
2005-12-21 10:20:00,17.61,17.66,17.59,17.62,197600.0,5.6076,5.6235,5.6012,5.6108,197600.0
2005-12-21 10:30:00,17.62,17.62,17.59,17.61,233600.0,5.6108,5.6108,5.6012,5.6076,233600.0
2005-12-21 10:40:00,17.61,17.68,17.59,17.65,299600.0,5.6076,5.6299,5.6012,5.6203,299600.0
2005-12-21 10:50:00,17.65,17.7,17.65,17.68,188000.0,5.6203,5.6363,5.6203,5.6299,188000.0
2005-12-21 11:00:00,17.67,17.68,17.63,17.65,176000.0,5.6267,5.6299,5.614,5.6203,176000.0
2005-12-21 11:10:00,17.64,17.65,17.59,17.62,130800.0,5.6171,5.6203,5.6012,5.6108,130800.0
2005-12-21 11:20:00,17.62,17.64,17.6,17.64,187200.0,5.6108,5.6171,5.6044,5.6171,187200.0
2005-12-21 11:30:00,17.63,17.64,17.59,17.59,60400.0,5.614,5.6171,5.6012,5.6012,60400.0
2005-12-21 11:40:00,17.59,17.61,17.56,17.58,287600.0,5.6012,5.6076,5.5917,5.598,287600.0
2005-12-21 11:50:00,17.57,17.6,17.55,17.6,200800.0,5.5949,5.6044,5.5885,5.6044,200800.0
2005-12-21 12:00:00,17.59,17.63,17.58,17.58,116800.0,5.6012,5.614,5.598,5.598,116800.0
2005-12-21 12:10:00,17.58,17.63,17.58,17.63,80800.0,5.598,5.614,5.598,5.614,80800.0
2005-12-21 12:20:00,17.63,17.64,17.59,17.62,89600.0,5.614,5.6171,5.6012,5.6108,89600.0
2005-12-21 12:30:00,17.62,17.62,17.56,17.57,181200.0,5.6108,5.6108,5.5917,5.5949,181200.0
2005-12-21 12:40:00,17.58,17.61,17.58,17.59,78000.0,5.598,5.6076,5.598,5.6012,78000.0
2005-12-21 12:50:00,17.58,17.62,17.58,17.62,56000.0,5.598,5.6108,5.598,5.6108,56000.0
2005-12-21 13:00:00,17.62,17.64,17.61,17.63,210800.0,5.6108,5.6171,5.6076,5.614,210800.0
2005-12-21 13:10:00,17.63,17.63,17.6,17.6,116400.0,5.614,5.614,5.6044,5.6044,116400.0
2005-12-21 13:20:00,17.61,17.63,17.6,17.61,208400.0,5.6076,5.614,5.6044,5.6076,208400.0
2005-12-21 13:30:00,17.61,17.61,17.57,17.6,139600.0,5.6076,5.6076,5.5949,5.6044,139600.0
2005-12-21 13:40:00,17.6,17.61,17.6,17.61,157600.0,5.6044,5.6076,5.6044,5.6076,157600.0
2005-12-21 13:50:00,17.61,17.62,17.59,17.62,56400.0,5.6076,5.6108,5.6012,5.6108,56400.0
2005-12-21 14:00:00,17.61,17.62,17.59,17.61,56800.0,5.6076,5.6108,5.6012,5.6076,56800.0
2005-12-21 14:10:00,17.61,17.61,17.6,17.61,63600.0,5.6076,5.6076,5.6044,5.6076,63600.0
2005-12-21 14:20:00,17.61,17.63,17.61,17.61,132000.0,5.6076,5.614,5.6076,5.6076,132000.0
2005-12-21 14:30:00,17.61,17.62,17.58,17.58,126800.0,5.6076,5.6108,5.598,5.598,126800.0
2005-12-21 14:40:00,17.58,17.58,17.52,17.55,178800.0,5.598,5.598,5.5789,5.5885,178800.0
2005-12-21 14:50:00,17.55,17.58,17.53,17.54,143600.0,5.5885,5.598,5.5821,5.5853,143600.0
2005-12-21 15:00:00,17.54,17.57,17.53,17.57,160000.0,5.5853,5.5949,5.5821,5.5949,160000.0
2005-12-21 15:10:00,17.57,17.59,17.57,17.58,128000.0,5.5949,5.6012,5.5949,5.598,128000.0
2005-12-21 15:20:00,17.58,17.61,17.55,17.55,208400.0,5.598,5.6076,5.5885,5.5885,208400.0
2005-12-21 15:30:00,17.55,17.56,17.53,17.54,135600.0,5.5885,5.5917,5.5821,5.5853,135600.0
2005-12-21 15:40:00,17.54,17.63,17.53,17.6,263200.0,5.5853,5.614,5.5821,5.6044,263200.0
2005-12-21 15:50:00,17.6,17.64,17.58,17.63,261200.0,5.6044,5.6171,5.598,5.614,261200.0
2005-12-22 09:30:00,17.74,17.74,17.64,17.69,236800.0,5.649,5.649,5.6171,5.6331,236800.0
2005-12-22 09:40:00,17.69,17.73,17.59,17.7,138000.0,5.6331,5.6458,5.6012,5.6363,138000.0
2005-12-22 09:50:00,17.69,17.73,17.66,17.7,130800.0,5.6331,5.6458,5.6235,5.6363,130800.0
2005-12-22 10:00:00,17.67,17.72,17.63,17.68,83200.0,5.6267,5.6426,5.614,5.6299,83200.0
2005-12-22 10:10:00,17.68,17.68,17.61,17.61,120000.0,5.6299,5.6299,5.6076,5.6076,120000.0
2005-12-22 10:20:00,17.59,17.7,17.59,17.69,107200.0,5.6012,5.6363,5.6012,5.6331,107200.0
2005-12-22 10:30:00,17.68,17.68,17.61,17.61,142800.0,5.6299,5.6299,5.6076,5.6076,142800.0
2005-12-22 10:40:00,17.61,17.66,17.6,17.63,190000.0,5.6076,5.6235,5.6044,5.614,190000.0
2005-12-22 10:50:00,17.64,17.67,17.62,17.65,96000.0,5.6171,5.6267,5.6108,5.6203,96000.0
2005-12-22 11:00:00,17.64,17.67,17.63,17.65,108800.0,5.6171,5.6267,5.614,5.6203,108800.0
2005-12-22 11:10:00,17.65,17.67,17.64,17.65,104000.0,5.6203,5.6267,5.6171,5.6203,104000.0
2005-12-22 11:20:00,17.65,17.67,17.65,17.67,88400.0,5.6203,5.6267,5.6203,5.6267,88400.0
2005-12-22 11:30:00,17.67,17.67,17.65,17.66,105200.0,5.6267,5.6267,5.6203,5.6235,105200.0
2005-12-22 11:40:00,17.66,17.67,17.65,17.65,38400.0,5.6235,5.6267,5.6203,5.6203,38400.0
2005-12-22 11:50:00,17.65,17.67,17.64,17.66,54000.0,5.6203,5.6267,5.6171,5.6235,54000.0
2005-12-22 12:00:00,17.66,17.67,17.66,17.67,147200.0,5.6235,5.6267,5.6235,5.6267,147200.0
2005-12-22 12:10:00,17.67,17.68,17.66,17.66,74000.0,5.6267,5.6299,5.6235,5.6235,74000.0
2005-12-22 12:20:00,17.66,17.66,17.61,17.64,213200.0,5.6235,5.6235,5.6076,5.6171,213200.0
2005-12-22 12:30:00,17.63,17.63,17.57,17.57,107600.0,5.614,5.614,5.5949,5.5949,107600.0
2005-12-22 12:40:00,17.58,17.59,17.57,17.59,66400.0,5.598,5.6012,5.5949,5.6012,66400.0
2005-12-22 12:50:00,17.58,17.6,17.57,17.6,36400.0,5.598,5.6044,5.5949,5.6044,36400.0
2005-12-22 13:00:00,17.6,17.61,17.59,17.6,42000.0,5.6044,5.6076,5.6012,5.6044,42000.0
2005-12-22 13:10:00,17.6,17.65,17.6,17.61,87600.0,5.6044,5.6203,5.6044,5.6076,87600.0
2005-12-22 13:20:00,17.61,17.62,17.57,17.59,52400.0,5.6076,5.6108,5.5949,5.6012,52400.0
2005-12-22 13:30:00,17.59,17.59,17.57,17.57,48400.0,5.6012,5.6012,5.5949,5.5949,48400.0
2005-12-22 13:40:00,17.57,17.58,17.54,17.54,65200.0,5.5949,5.598,5.5853,5.5853,65200.0
2005-12-22 13:50:00,17.54,17.54,17.49,17.51,90000.0,5.5853,5.5853,5.5694,5.5758,90000.0
2005-12-22 14:00:00,17.52,17.52,17.48,17.48,111600.0,5.5789,5.5789,5.5662,5.5662,111600.0
2005-12-22 14:10:00,17.49,17.54,17.48,17.54,114000.0,5.5694,5.5853,5.5662,5.5853,114000.0
2005-12-22 14:20:00,17.54,17.54,17.49,17.49,31600.0,5.5853,5.5853,5.5694,5.5694,31600.0
2005-12-22 14:30:00,17.49,17.5,17.46,17.47,94400.0,5.5694,5.5726,5.5598,5.563,94400.0
2005-12-22 14:40:00,17.45,17.48,17.43,17.48,97600.0,5.5566,5.5662,5.5503,5.5662,97600.0
2005-12-22 14:50:00,17.48,17.5,17.46,17.5,51600.0,5.5662,5.5726,5.5598,5.5726,51600.0
2005-12-22 15:00:00,17.49,17.5,17.46,17.48,72800.0,5.5694,5.5726,5.5598,5.5662,72800.0
2005-12-22 15:10:00,17.48,17.49,17.47,17.47,84800.0,5.5662,5.5694,5.563,5.563,84800.0
2005-12-22 15:20:00,17.47,17.48,17.46,17.46,112400.0,5.563,5.5662,5.5598,5.5598,112400.0
2005-12-22 15:30:00,17.46,17.48,17.42,17.46,161600.0,5.5598,5.5662,5.5471,5.5598,161600.0
2005-12-22 15:40:00,17.47,17.47,17.44,17.44,151200.0,5.563,5.563,5.5535,5.5535,151200.0
2005-12-22 15:50:00,17.43,17.45,17.4,17.45,192800.0,5.5503,5.5566,5.5407,5.5566,192800.0
2005-12-23 09:30:00,17.45,17.5,17.36,17.5,131600.0,5.5566,5.5726,5.528,5.5726,131600.0
2005-12-23 09:40:00,17.48,17.48,17.38,17.43,107600.0,5.5662,5.5662,5.5344,5.5503,107600.0
2005-12-23 09:50:00,17.43,17.45,17.35,17.35,108000.0,5.5503,5.5566,5.5248,5.5248,108000.0
2005-12-23 10:00:00,17.35,17.4,17.26,17.31,142400.0,5.5248,5.5407,5.4961,5.5121,142400.0
2005-12-23 10:10:00,17.31,17.31,17.25,17.27,130000.0,5.5121,5.5121,5.493,5.4993,130000.0
2005-12-23 10:20:00,17.28,17.28,17.25,17.26,44800.0,5.5025,5.5025,5.493,5.4961,44800.0
2005-12-23 10:30:00,17.29,17.3,17.23,17.25,70000.0,5.5057,5.5089,5.4866,5.493,70000.0
2005-12-23 10:40:00,17.25,17.29,17.25,17.28,70000.0,5.493,5.5057,5.493,5.5025,70000.0
2005-12-23 10:50:00,17.28,17.28,17.25,17.25,155600.0,5.5025,5.5025,5.493,5.493,155600.0
2005-12-23 11:00:00,17.25,17.26,17.23,17.25,97200.0,5.493,5.4961,5.4866,5.493,97200.0
2005-12-23 11:10:00,17.25,17.27,17.22,17.26,134000.0,5.493,5.4993,5.4834,5.4961,134000.0
2005-12-23 11:20:00,17.26,17.26,17.23,17.25,118800.0,5.4961,5.4961,5.4866,5.493,118800.0
2005-12-23 11:30:00,17.24,17.33,17.24,17.32,282400.0,5.4898,5.5184,5.4898,5.5152,282400.0
2005-12-23 11:40:00,17.32,17.36,17.32,17.36,246800.0,5.5152,5.528,5.5152,5.528,246800.0
2005-12-23 11:50:00,17.36,17.39,17.35,17.39,190400.0,5.528,5.5375,5.5248,5.5375,190400.0
2005-12-23 12:00:00,17.38,17.38,17.34,17.36,106800.0,5.5344,5.5344,5.5216,5.528,106800.0
2005-12-23 12:10:00,17.36,17.37,17.34,17.35,54000.0,5.528,5.5312,5.5216,5.5248,54000.0
2005-12-23 12:20:00,17.37,17.37,17.34,17.35,28400.0,5.5312,5.5312,5.5216,5.5248,28400.0
2005-12-23 12:30:00,17.35,17.36,17.34,17.35,80400.0,5.5248,5.528,5.5216,5.5248,80400.0
2005-12-23 12:40:00,17.35,17.35,17.29,17.33,170800.0,5.5248,5.5248,5.5057,5.5184,170800.0
2005-12-23 12:50:00,17.33,17.36,17.33,17.36,23200.0,5.5184,5.528,5.5184,5.528,23200.0
2005-12-23 13:00:00,17.35,17.37,17.35,17.36,28000.0,5.5248,5.5312,5.5248,5.528,28000.0
2005-12-23 13:10:00,17.37,17.4,17.33,17.39,122000.0,5.5312,5.5407,5.5184,5.5375,122000.0
2005-12-23 13:20:00,17.4,17.43,17.4,17.42,42800.0,5.5407,5.5503,5.5407,5.5471,42800.0
2005-12-23 13:30:00,17.42,17.46,17.42,17.44,44000.0,5.5471,5.5598,5.5471,5.5535,44000.0
2005-12-23 13:40:00,17.44,17.47,17.43,17.43,70800.0,5.5535,5.563,5.5503,5.5503,70800.0
2005-12-23 13:50:00,17.43,17.45,17.41,17.42,43600.0,5.5503,5.5566,5.5439,5.5471,43600.0
2005-12-23 14:00:00,17.41,17.41,17.39,17.39,29200.0,5.5439,5.5439,5.5375,5.5375,29200.0
2005-12-23 14:10:00,17.39,17.4,17.37,17.38,16400.0,5.5375,5.5407,5.5312,5.5344,16400.0
2005-12-23 14:20:00,17.38,17.41,17.38,17.4,12000.0,5.5344,5.5439,5.5344,5.5407,12000.0
2005-12-23 14:30:00,17.41,17.48,17.41,17.47,47200.0,5.5439,5.5662,5.5439,5.563,47200.0
2005-12-23 14:40:00,17.47,17.5,17.47,17.49,54000.0,5.563,5.5726,5.563,5.5694,54000.0
2005-12-23 14:50:00,17.5,17.53,17.5,17.52,94800.0,5.5726,5.5821,5.5726,5.5789,94800.0
2005-12-23 15:00:00,17.52,17.56,17.5,17.54,97600.0,5.5789,5.5917,5.5726,5.5853,97600.0
2005-12-23 15:10:00,17.54,17.54,17.47,17.48,59600.0,5.5853,5.5853,5.563,5.5662,59600.0
2005-12-23 15:20:00,17.48,17.49,17.44,17.48,41600.0,5.5662,5.5694,5.5535,5.5662,41600.0
2005-12-23 15:30:00,17.48,17.49,17.47,17.49,36800.0,5.5662,5.5694,5.563,5.5694,36800.0
2005-12-23 15:40:00,17.49,17.55,17.49,17.53,71600.0,5.5694,5.5885,5.5694,5.5821,71600.0
2005-12-23 15:50:00,17.53,17.55,17.51,17.51,120000.0,5.5821,5.5885,5.5758,5.5758,120000.0
2005-12-27 09:30:00,17.35,17.35,17.28,17.34,261600.0,5.5248,5.5248,5.5025,5.5216,261600.0
2005-12-27 09:40:00,17.34,17.34,17.26,17.33,144400.0,5.5216,5.5216,5.4961,5.5184,144400.0
2005-12-27 09:50:00,17.33,17.33,17.26,17.29,76000.0,5.5184,5.5184,5.4961,5.5057,76000.0
2005-12-27 10:00:00,17.29,17.3,17.23,17.26,131600.0,5.5057,5.5089,5.4866,5.4961,131600.0
2005-12-27 10:10:00,17.27,17.27,17.2,17.22,110800.0,5.4993,5.4993,5.477,5.4834,110800.0
2005-12-27 10:20:00,17.22,17.23,17.17,17.18,137600.0,5.4834,5.4866,5.4675,5.4707,137600.0
2005-12-27 10:30:00,17.18,17.25,17.18,17.23,86400.0,5.4707,5.493,5.4707,5.4866,86400.0
2005-12-27 10:40:00,17.25,17.25,17.22,17.23,78800.0,5.493,5.493,5.4834,5.4866,78800.0
2005-12-27 10:50:00,17.22,17.24,17.2,17.2,79600.0,5.4834,5.4898,5.477,5.477,79600.0
2005-12-27 11:00:00,17.19,17.24,17.18,17.19,65200.0,5.4739,5.4898,5.4707,5.4739,65200.0
2005-12-27 11:10:00,17.19,17.19,17.13,17.17,122800.0,5.4739,5.4739,5.4547,5.4675,122800.0
2005-12-27 11:20:00,17.17,17.2,17.16,17.18,102000.0,5.4675,5.477,5.4643,5.4707,102000.0
2005-12-27 11:30:00,17.18,17.19,17.13,17.13,107600.0,5.4707,5.4739,5.4547,5.4547,107600.0
2005-12-27 11:40:00,17.13,17.15,17.09,17.14,96000.0,5.4547,5.4611,5.442,5.4579,96000.0
2005-12-27 11:50:00,17.15,17.16,17.05,17.07,162800.0,5.4611,5.4643,5.4293,5.4356,162800.0
2005-12-27 12:00:00,17.07,17.07,17.03,17.05,80800.0,5.4356,5.4356,5.4229,5.4293,80800.0
2005-12-27 12:10:00,17.05,17.06,17.03,17.06,48400.0,5.4293,5.4325,5.4229,5.4325,48400.0
2005-12-27 12:20:00,17.06,17.09,17.05,17.06,65600.0,5.4325,5.442,5.4293,5.4325,65600.0
2005-12-27 12:30:00,17.07,17.07,17.02,17.06,94400.0,5.4356,5.4356,5.4197,5.4325,94400.0
2005-12-27 12:40:00,17.06,17.13,17.05,17.13,77200.0,5.4325,5.4547,5.4293,5.4547,77200.0
2005-12-27 12:50:00,17.13,17.17,17.1,17.11,64400.0,5.4547,5.4675,5.4452,5.4484,64400.0
2005-12-27 13:00:00,17.13,17.13,17.11,17.11,20800.0,5.4547,5.4547,5.4484,5.4484,20800.0
2005-12-27 13:10:00,17.11,17.12,17.08,17.11,46400.0,5.4484,5.4516,5.4388,5.4484,46400.0
2005-12-27 13:20:00,17.11,17.13,17.08,17.1,73600.0,5.4484,5.4547,5.4388,5.4452,73600.0
2005-12-27 13:30:00,17.1,17.13,17.1,17.11,89600.0,5.4452,5.4547,5.4452,5.4484,89600.0
2005-12-27 13:40:00,17.12,17.12,17.11,17.12,51600.0,5.4516,5.4516,5.4484,5.4516,51600.0
2005-12-27 13:50:00,17.12,17.12,17.1,17.12,117600.0,5.4516,5.4516,5.4452,5.4516,117600.0
2005-12-27 14:00:00,17.12,17.21,17.12,17.21,109200.0,5.4516,5.4802,5.4516,5.4802,109200.0
2005-12-27 14:10:00,17.2,17.21,17.17,17.2,34800.0,5.477,5.4802,5.4675,5.477,34800.0
2005-12-27 14:20:00,17.18,17.2,17.18,17.18,38400.0,5.4707,5.477,5.4707,5.4707,38400.0
2005-12-27 14:30:00,17.2,17.2,17.17,17.18,64000.0,5.477,5.477,5.4675,5.4707,64000.0
2005-12-27 14:40:00,17.18,17.19,17.14,17.15,39600.0,5.4707,5.4739,5.4579,5.4611,39600.0
2005-12-27 14:50:00,17.15,17.15,17.08,17.1,71600.0,5.4611,5.4611,5.4388,5.4452,71600.0
2005-12-27 15:00:00,17.1,17.12,17.08,17.11,48800.0,5.4452,5.4516,5.4388,5.4484,48800.0
2005-12-27 15:10:00,17.11,17.14,17.09,17.13,71200.0,5.4484,5.4579,5.442,5.4547,71200.0
2005-12-27 15:20:00,17.13,17.15,17.11,17.13,60400.0,5.4547,5.4611,5.4484,5.4547,60400.0
2005-12-27 15:30:00,17.13,17.18,17.13,17.17,173200.0,5.4547,5.4707,5.4547,5.4675,173200.0
2005-12-27 15:40:00,17.17,17.21,17.16,17.17,199600.0,5.4675,5.4802,5.4643,5.4675,199600.0
2005-12-27 15:50:00,17.17,17.19,17.15,17.15,182000.0,5.4675,5.4739,5.4611,5.4611,182000.0
2005-12-28 09:30:00,17.38,17.38,17.28,17.28,420800.0,5.5344,5.5344,5.5025,5.5025,420800.0
2005-12-28 09:40:00,17.27,17.32,17.27,17.3,162400.0,5.4993,5.5152,5.4993,5.5089,162400.0
2005-12-28 09:50:00,17.3,17.36,17.29,17.33,178800.0,5.5089,5.528,5.5057,5.5184,178800.0
2005-12-28 10:00:00,17.33,17.45,17.31,17.43,282400.0,5.5184,5.5566,5.5121,5.5503,282400.0
2005-12-28 10:10:00,17.4,17.42,17.31,17.33,304000.0,5.5407,5.5471,5.5121,5.5184,304000.0
2005-12-28 10:20:00,17.32,17.39,17.32,17.37,114400.0,5.5152,5.5375,5.5152,5.5312,114400.0
2005-12-28 10:30:00,17.37,17.41,17.37,17.39,67200.0,5.5312,5.5439,5.5312,5.5375,67200.0
2005-12-28 10:40:00,17.38,17.4,17.33,17.34,84000.0,5.5344,5.5407,5.5184,5.5216,84000.0
2005-12-28 10:50:00,17.33,17.36,17.3,17.36,244800.0,5.5184,5.528,5.5089,5.528,244800.0
2005-12-28 11:00:00,17.36,17.38,17.33,17.35,152800.0,5.528,5.5344,5.5184,5.5248,152800.0
2005-12-28 11:10:00,17.35,17.35,17.3,17.3,146800.0,5.5248,5.5248,5.5089,5.5089,146800.0
2005-12-28 11:20:00,17.3,17.33,17.3,17.32,106000.0,5.5089,5.5184,5.5089,5.5152,106000.0
2005-12-28 11:30:00,17.32,17.32,17.29,17.3,158000.0,5.5152,5.5152,5.5057,5.5089,158000.0
2005-12-28 11:40:00,17.3,17.34,17.29,17.32,144800.0,5.5089,5.5216,5.5057,5.5152,144800.0
2005-12-28 11:50:00,17.33,17.33,17.27,17.28,373600.0,5.5184,5.5184,5.4993,5.5025,373600.0
2005-12-28 12:00:00,17.28,17.31,17.23,17.25,119200.0,5.5025,5.5121,5.4866,5.493,119200.0
2005-12-28 12:10:00,17.25,17.27,17.24,17.26,58400.0,5.493,5.4993,5.4898,5.4961,58400.0
2005-12-28 12:20:00,17.27,17.34,17.27,17.32,132800.0,5.4993,5.5216,5.4993,5.5152,132800.0
2005-12-28 12:30:00,17.33,17.38,17.27,17.28,118400.0,5.5184,5.5344,5.4993,5.5025,118400.0
2005-12-28 12:40:00,17.29,17.33,17.29,17.33,134400.0,5.5057,5.5184,5.5057,5.5184,134400.0
2005-12-28 12:50:00,17.32,17.34,17.3,17.31,219600.0,5.5152,5.5216,5.5089,5.5121,219600.0
2005-12-28 13:00:00,17.31,17.33,17.3,17.32,74000.0,5.5121,5.5184,5.5089,5.5152,74000.0
2005-12-28 13:10:00,17.32,17.33,17.3,17.31,220400.0,5.5152,5.5184,5.5089,5.5121,220400.0
2005-12-28 13:20:00,17.3,17.32,17.29,17.32,144400.0,5.5089,5.5152,5.5057,5.5152,144400.0
2005-12-28 13:30:00,17.32,17.35,17.3,17.32,124400.0,5.5152,5.5248,5.5089,5.5152,124400.0
2005-12-28 13:40:00,17.32,17.35,17.32,17.34,132400.0,5.5152,5.5248,5.5152,5.5216,132400.0
2005-12-28 13:50:00,17.33,17.35,17.31,17.33,60400.0,5.5184,5.5248,5.5121,5.5184,60400.0
2005-12-28 14:00:00,17.33,17.33,17.31,17.32,61600.0,5.5184,5.5184,5.5121,5.5152,61600.0
2005-12-28 14:10:00,17.32,17.33,17.31,17.32,98400.0,5.5152,5.5184,5.5121,5.5152,98400.0
2005-12-28 14:20:00,17.32,17.34,17.28,17.32,138800.0,5.5152,5.5216,5.5025,5.5152,138800.0
2005-12-28 14:30:00,17.32,17.33,17.31,17.32,73600.0,5.5152,5.5184,5.5121,5.5152,73600.0
2005-12-28 14:40:00,17.32,17.32,17.26,17.28,189600.0,5.5152,5.5152,5.4961,5.5025,189600.0
2005-12-28 14:50:00,17.29,17.31,17.28,17.3,153600.0,5.5057,5.5121,5.5025,5.5089,153600.0
2005-12-28 15:00:00,17.3,17.31,17.3,17.31,72800.0,5.5089,5.5121,5.5089,5.5121,72800.0
2005-12-28 15:10:00,17.31,17.32,17.29,17.32,109200.0,5.5121,5.5152,5.5057,5.5152,109200.0
2005-12-28 15:20:00,17.32,17.33,17.32,17.33,50400.0,5.5152,5.5184,5.5152,5.5184,50400.0
2005-12-28 15:30:00,17.33,17.35,17.31,17.31,220400.0,5.5184,5.5248,5.5121,5.5121,220400.0
2005-12-28 15:40:00,17.32,17.32,17.28,17.31,192400.0,5.5152,5.5152,5.5025,5.5121,192400.0
2005-12-28 15:50:00,17.31,17.31,17.24,17.25,262800.0,5.5121,5.5121,5.4898,5.493,262800.0
2005-12-29 09:30:00,17.5,17.57,17.48,17.5,326400.0,5.5726,5.5949,5.5662,5.5726,326400.0
2005-12-29 09:40:00,17.5,17.5,17.46,17.47,194400.0,5.5726,5.5726,5.5598,5.563,194400.0
2005-12-29 09:50:00,17.47,17.52,17.46,17.51,181600.0,5.563,5.5789,5.5598,5.5758,181600.0
2005-12-29 10:00:00,17.51,17.51,17.48,17.49,108400.0,5.5758,5.5758,5.5662,5.5694,108400.0
2005-12-29 10:10:00,17.49,17.51,17.48,17.49,78400.0,5.5694,5.5758,5.5662,5.5694,78400.0
2005-12-29 10:20:00,17.5,17.5,17.46,17.5,140400.0,5.5726,5.5726,5.5598,5.5726,140400.0
2005-12-29 10:30:00,17.5,17.53,17.47,17.49,202000.0,5.5726,5.5821,5.563,5.5694,202000.0
2005-12-29 10:40:00,17.49,17.51,17.44,17.49,90800.0,5.5694,5.5758,5.5535,5.5694,90800.0
2005-12-29 10:50:00,17.49,17.5,17.48,17.5,59200.0,5.5694,5.5726,5.5662,5.5726,59200.0
2005-12-29 11:00:00,17.5,17.58,17.49,17.58,238400.0,5.5726,5.598,5.5694,5.598,238400.0
2005-12-29 11:10:00,17.59,17.61,17.58,17.59,144400.0,5.6012,5.6076,5.598,5.6012,144400.0
2005-12-29 11:20:00,17.59,17.65,17.59,17.65,150000.0,5.6012,5.6203,5.6012,5.6203,150000.0
2005-12-29 11:30:00,17.64,17.66,17.6,17.66,101600.0,5.6171,5.6235,5.6044,5.6235,101600.0
2005-12-29 11:40:00,17.65,17.71,17.65,17.68,114800.0,5.6203,5.6394,5.6203,5.6299,114800.0
2005-12-29 11:50:00,17.68,17.75,17.68,17.73,162800.0,5.6299,5.6522,5.6299,5.6458,162800.0
2005-12-29 12:00:00,17.73,17.77,17.72,17.75,113200.0,5.6458,5.6585,5.6426,5.6522,113200.0
2005-12-29 12:10:00,17.75,17.77,17.72,17.74,85200.0,5.6522,5.6585,5.6426,5.649,85200.0
2005-12-29 12:20:00,17.73,17.74,17.72,17.74,49600.0,5.6458,5.649,5.6426,5.649,49600.0
2005-12-29 12:30:00,17.74,17.78,17.73,17.75,103600.0,5.649,5.6617,5.6458,5.6522,103600.0
2005-12-29 12:40:00,17.75,17.79,17.75,17.77,95200.0,5.6522,5.6649,5.6522,5.6585,95200.0
2005-12-29 12:50:00,17.78,17.81,17.76,17.79,58800.0,5.6617,5.6713,5.6554,5.6649,58800.0
2005-12-29 13:00:00,17.79,17.8,17.78,17.78,48800.0,5.6649,5.6681,5.6617,5.6617,48800.0
2005-12-29 13:10:00,17.78,17.78,17.77,17.77,53600.0,5.6617,5.6617,5.6585,5.6585,53600.0
2005-12-29 13:20:00,17.77,17.78,17.76,17.78,95200.0,5.6585,5.6617,5.6554,5.6617,95200.0
2005-12-29 13:30:00,17.78,17.83,17.77,17.81,255200.0,5.6617,5.6777,5.6585,5.6713,255200.0
2005-12-29 13:40:00,17.8,17.81,17.78,17.8,52400.0,5.6681,5.6713,5.6617,5.6681,52400.0
2005-12-29 13:50:00,17.8,17.81,17.78,17.81,40000.0,5.6681,5.6713,5.6617,5.6713,40000.0
2005-12-29 14:00:00,17.8,17.8,17.74,17.79,62400.0,5.6681,5.6681,5.649,5.6649,62400.0
2005-12-29 14:10:00,17.77,17.79,17.75,17.78,114000.0,5.6585,5.6649,5.6522,5.6617,114000.0
2005-12-29 14:20:00,17.77,17.78,17.72,17.73,84400.0,5.6585,5.6617,5.6426,5.6458,84400.0
2005-12-29 14:30:00,17.74,17.74,17.69,17.7,110000.0,5.649,5.649,5.6331,5.6363,110000.0
2005-12-29 14:40:00,17.71,17.73,17.69,17.72,124800.0,5.6394,5.6458,5.6331,5.6426,124800.0
2005-12-29 14:50:00,17.72,17.73,17.7,17.71,53600.0,5.6426,5.6458,5.6363,5.6394,53600.0
2005-12-29 15:00:00,17.71,17.72,17.67,17.69,55200.0,5.6394,5.6426,5.6267,5.6331,55200.0
2005-12-29 15:10:00,17.67,17.69,17.63,17.66,315600.0,5.6267,5.6331,5.614,5.6235,315600.0
2005-12-29 15:20:00,17.66,17.68,17.64,17.67,107200.0,5.6235,5.6299,5.6171,5.6267,107200.0
2005-12-29 15:30:00,17.68,17.74,17.67,17.67,99200.0,5.6299,5.649,5.6267,5.6267,99200.0
2005-12-29 15:40:00,17.66,17.74,17.64,17.73,192000.0,5.6235,5.649,5.6171,5.6458,192000.0
2005-12-29 15:50:00,17.74,17.74,17.68,17.7,203600.0,5.649,5.649,5.6299,5.6363,203600.0
2005-12-30 09:30:00,17.71,17.71,17.5,17.5,166400.0,5.6394,5.6394,5.5726,5.5726,166400.0
2005-12-30 09:40:00,17.5,17.52,17.4,17.46,90400.0,5.5726,5.5789,5.5407,5.5598,90400.0
2005-12-30 09:50:00,17.46,17.53,17.45,17.51,44800.0,5.5598,5.5821,5.5566,5.5758,44800.0
2005-12-30 10:00:00,17.53,17.58,17.5,17.56,145600.0,5.5821,5.598,5.5726,5.5917,145600.0
2005-12-30 10:10:00,17.59,17.6,17.53,17.57,124400.0,5.6012,5.6044,5.5821,5.5949,124400.0
2005-12-30 10:20:00,17.58,17.61,17.57,17.61,56800.0,5.598,5.6076,5.5949,5.6076,56800.0
2005-12-30 10:30:00,17.61,17.72,17.61,17.7,158400.0,5.6076,5.6426,5.6076,5.6363,158400.0
2005-12-30 10:40:00,17.71,17.72,17.62,17.64,92000.0,5.6394,5.6426,5.6108,5.6171,92000.0
2005-12-30 10:50:00,17.64,17.65,17.62,17.65,34400.0,5.6171,5.6203,5.6108,5.6203,34400.0
2005-12-30 11:00:00,17.65,17.66,17.61,17.63,122000.0,5.6203,5.6235,5.6076,5.614,122000.0
2005-12-30 11:10:00,17.63,17.63,17.55,17.56,133600.0,5.614,5.614,5.5885,5.5917,133600.0
2005-12-30 11:20:00,17.56,17.57,17.52,17.54,69600.0,5.5917,5.5949,5.5789,5.5853,69600.0
2005-12-30 11:30:00,17.53,17.53,17.5,17.5,100800.0,5.5821,5.5821,5.5726,5.5726,100800.0
2005-12-30 11:40:00,17.5,17.51,17.48,17.49,50400.0,5.5726,5.5758,5.5662,5.5694,50400.0
2005-12-30 11:50:00,17.49,17.49,17.45,17.47,42400.0,5.5694,5.5694,5.5566,5.563,42400.0
2005-12-30 12:00:00,17.46,17.5,17.46,17.48,38800.0,5.5598,5.5726,5.5598,5.5662,38800.0
2005-12-30 12:10:00,17.48,17.53,17.48,17.53,44400.0,5.5662,5.5821,5.5662,5.5821,44400.0
2005-12-30 12:20:00,17.52,17.57,17.52,17.57,35600.0,5.5789,5.5949,5.5789,5.5949,35600.0
2005-12-30 12:30:00,17.58,17.58,17.54,17.58,46000.0,5.598,5.598,5.5853,5.598,46000.0
2005-12-30 12:40:00,17.59,17.61,17.59,17.61,36400.0,5.6012,5.6076,5.6012,5.6076,36400.0
2005-12-30 12:50:00,17.61,17.61,17.49,17.55,86400.0,5.6076,5.6076,5.5694,5.5885,86400.0
2005-12-30 13:00:00,17.55,17.56,17.55,17.55,18400.0,5.5885,5.5917,5.5885,5.5885,18400.0
2005-12-30 13:10:00,17.54,17.56,17.53,17.56,26000.0,5.5853,5.5917,5.5821,5.5917,26000.0
2005-12-30 13:20:00,17.55,17.56,17.52,17.55,23600.0,5.5885,5.5917,5.5789,5.5885,23600.0
2005-12-30 13:30:00,17.55,17.63,17.54,17.63,34400.0,5.5885,5.614,5.5853,5.614,34400.0
2005-12-30 13:40:00,17.62,17.67,17.58,17.66,86000.0,5.6108,5.6267,5.598,5.6235,86000.0
2005-12-30 13:50:00,17.67,17.71,17.67,17.7,52400.0,5.6267,5.6394,5.6267,5.6363,52400.0
2005-12-30 14:00:00,17.7,17.77,17.68,17.73,79600.0,5.6363,5.6585,5.6299,5.6458,79600.0
2005-12-30 14:10:00,17.75,17.75,17.72,17.72,50400.0,5.6522,5.6522,5.6426,5.6426,50400.0
2005-12-30 14:20:00,17.72,17.78,17.71,17.75,58800.0,5.6426,5.6617,5.6394,5.6522,58800.0
2005-12-30 14:30:00,17.76,17.77,17.74,17.76,66400.0,5.6554,5.6585,5.649,5.6554,66400.0
2005-12-30 14:40:00,17.76,17.8,17.76,17.79,32800.0,5.6554,5.6681,5.6554,5.6649,32800.0
2005-12-30 14:50:00,17.78,17.78,17.7,17.77,78400.0,5.6617,5.6617,5.6363,5.6585,78400.0
2005-12-30 15:00:00,17.75,17.77,17.72,17.72,42000.0,5.6522,5.6585,5.6426,5.6426,42000.0
2005-12-30 15:10:00,17.7,17.79,17.7,17.76,59200.0,5.6363,5.6649,5.6363,5.6554,59200.0
2005-12-30 15:20:00,17.77,17.84,17.75,17.8,106800.0,5.6585,5.6808,5.6522,5.6681,106800.0
2005-12-30 15:30:00,17.77,17.83,17.77,17.83,133600.0,5.6585,5.6777,5.6585,5.6777,133600.0
2005-12-30 15:40:00,17.82,17.88,17.82,17.83,146400.0,5.6745,5.6936,5.6745,5.6777,146400.0
2005-12-30 15:50:00,17.83,17.83,17.78,17.8,183200.0,5.6777,5.6777,5.6617,5.6681,183200.0
2006-01-03 09:30:00,18.18,18.29,18.17,18.24,512000.0,5.8516,5.887,5.8483,5.8709,512000.0
2006-01-03 09:40:00,18.23,18.38,18.23,18.35,406000.0,5.8677,5.9159,5.8677,5.9063,406000.0
2006-01-03 09:50:00,18.35,18.4,18.33,18.35,362400.0,5.9063,5.9224,5.8998,5.9063,362400.0
2006-01-03 10:00:00,18.36,18.41,18.31,18.34,310400.0,5.9095,5.9256,5.8934,5.9031,310400.0
2006-01-03 10:10:00,18.34,18.36,18.32,18.34,190400.0,5.9031,5.9095,5.8966,5.9031,190400.0
2006-01-03 10:20:00,18.34,18.38,18.33,18.33,159200.0,5.9031,5.9159,5.8998,5.8998,159200.0
2006-01-03 10:30:00,18.33,18.4,18.33,18.36,270400.0,5.8998,5.9224,5.8998,5.9095,270400.0
2006-01-03 10:40:00,18.35,18.37,18.29,18.35,270000.0,5.9063,5.9127,5.887,5.9063,270000.0
2006-01-03 10:50:00,18.35,18.4,18.35,18.35,384400.0,5.9063,5.9224,5.9063,5.9063,384400.0
2006-01-03 11:00:00,18.36,18.39,18.33,18.39,569600.0,5.9095,5.9192,5.8998,5.9192,569600.0
2006-01-03 11:10:00,18.39,18.41,18.38,18.4,144800.0,5.9192,5.9256,5.9159,5.9224,144800.0
2006-01-03 11:20:00,18.41,18.47,18.38,18.42,328400.0,5.9256,5.9449,5.9159,5.9288,328400.0
2006-01-03 11:30:00,18.42,18.55,18.41,18.49,364000.0,5.9288,5.9707,5.9256,5.9513,364000.0
2006-01-03 11:40:00,18.48,18.55,18.48,18.51,105600.0,5.9481,5.9707,5.9481,5.9578,105600.0
2006-01-03 11:50:00,18.52,18.52,18.49,18.5,64800.0,5.961,5.961,5.9513,5.9546,64800.0
2006-01-03 12:00:00,18.5,18.52,18.49,18.49,144800.0,5.9546,5.961,5.9513,5.9513,144800.0
2006-01-03 12:10:00,18.5,18.5,18.48,18.49,284800.0,5.9546,5.9546,5.9481,5.9513,284800.0
2006-01-03 12:20:00,18.49,18.49,18.48,18.48,144400.0,5.9513,5.9513,5.9481,5.9481,144400.0
2006-01-03 12:30:00,18.48,18.5,18.46,18.49,409200.0,5.9481,5.9546,5.9417,5.9513,409200.0
2006-01-03 12:40:00,18.48,18.49,18.47,18.49,426400.0,5.9481,5.9513,5.9449,5.9513,426400.0
2006-01-03 12:50:00,18.48,18.49,18.45,18.47,171200.0,5.9481,5.9513,5.9385,5.9449,171200.0
2006-01-03 13:00:00,18.45,18.47,18.45,18.46,138000.0,5.9385,5.9449,5.9385,5.9417,138000.0
2006-01-03 13:10:00,18.46,18.46,18.41,18.43,183600.0,5.9417,5.9417,5.9256,5.932,183600.0
2006-01-03 13:20:00,18.43,18.47,18.42,18.45,220800.0,5.932,5.9449,5.9288,5.9385,220800.0
2006-01-03 13:30:00,18.44,18.48,18.44,18.48,127200.0,5.9353,5.9481,5.9353,5.9481,127200.0
2006-01-03 13:40:00,18.47,18.54,18.47,18.49,220400.0,5.9449,5.9674,5.9449,5.9513,220400.0
2006-01-03 13:50:00,18.5,18.52,18.48,18.49,98400.0,5.9546,5.961,5.9481,5.9513,98400.0
2006-01-03 14:00:00,18.49,18.54,18.48,18.53,223600.0,5.9513,5.9674,5.9481,5.9642,223600.0
2006-01-03 14:10:00,18.53,18.55,18.5,18.55,162800.0,5.9642,5.9707,5.9546,5.9707,162800.0
2006-01-03 14:20:00,18.55,18.63,18.54,18.56,186800.0,5.9707,5.9964,5.9674,5.9739,186800.0
2006-01-03 14:30:00,18.57,18.58,18.54,18.56,112400.0,5.9771,5.9803,5.9674,5.9739,112400.0
2006-01-03 14:40:00,18.57,18.58,18.53,18.56,107200.0,5.9771,5.9803,5.9642,5.9739,107200.0
2006-01-03 14:50:00,18.56,18.58,18.53,18.54,108000.0,5.9739,5.9803,5.9642,5.9674,108000.0
2006-01-03 15:00:00,18.54,18.63,18.54,18.58,153600.0,5.9674,5.9964,5.9674,5.9803,153600.0
2006-01-03 15:10:00,18.59,18.62,18.52,18.55,208800.0,5.9835,5.9932,5.961,5.9707,208800.0
2006-01-03 15:20:00,18.55,18.58,18.5,18.54,172000.0,5.9707,5.9803,5.9546,5.9674,172000.0
2006-01-03 15:30:00,18.54,18.58,18.51,18.57,172800.0,5.9674,5.9803,5.9578,5.9771,172800.0
2006-01-03 15:40:00,18.57,18.63,18.57,18.62,257200.0,5.9771,5.9964,5.9771,5.9932,257200.0
2006-01-03 15:50:00,18.61,18.7,18.61,18.67,369200.0,5.99,6.0189,5.99,6.0093,369200.0
2006-01-04 09:30:00,18.74,18.74,18.64,18.68,259200.0,6.0318,6.0318,5.9996,6.0125,259200.0
2006-01-04 09:40:00,18.67,18.75,18.66,18.75,253600.0,6.0093,6.035,6.0061,6.035,253600.0
2006-01-04 09:50:00,18.75,18.8,18.74,18.79,430800.0,6.035,6.0511,6.0318,6.0479,430800.0
2006-01-04 10:00:00,18.79,18.8,18.75,18.77,113200.0,6.0479,6.0511,6.035,6.0415,113200.0
2006-01-04 10:10:00,18.77,18.84,18.77,18.84,161200.0,6.0415,6.064,6.0415,6.064,161200.0
2006-01-04 10:20:00,18.84,18.89,18.82,18.87,202800.0,6.064,6.0801,6.0576,6.0737,202800.0
2006-01-04 10:30:00,18.88,18.9,18.86,18.88,120400.0,6.0769,6.0833,6.0704,6.0769,120400.0
2006-01-04 10:40:00,18.87,18.88,18.84,18.85,270000.0,6.0737,6.0769,6.064,6.0672,270000.0
2006-01-04 10:50:00,18.85,18.92,18.82,18.84,386000.0,6.0672,6.0897,6.0576,6.064,386000.0
2006-01-04 11:00:00,18.84,18.86,18.82,18.82,157600.0,6.064,6.0704,6.0576,6.0576,157600.0
2006-01-04 11:10:00,18.82,18.84,18.79,18.8,205200.0,6.0576,6.064,6.0479,6.0511,205200.0
2006-01-04 11:20:00,18.8,18.88,18.78,18.84,157600.0,6.0511,6.0769,6.0447,6.064,157600.0
2006-01-04 11:30:00,18.82,18.9,18.81,18.89,96800.0,6.0576,6.0833,6.0543,6.0801,96800.0
2006-01-04 11:40:00,18.9,18.93,18.86,18.93,142800.0,6.0833,6.093,6.0704,6.093,142800.0
2006-01-04 11:50:00,18.91,18.93,18.9,18.93,180400.0,6.0865,6.093,6.0833,6.093,180400.0
2006-01-04 12:00:00,18.93,18.97,18.92,18.93,314800.0,6.093,6.1058,6.0897,6.093,314800.0
2006-01-04 12:10:00,18.92,18.98,18.9,18.95,145600.0,6.0897,6.1091,6.0833,6.0994,145600.0
2006-01-04 12:20:00,18.95,18.97,18.92,18.95,272400.0,6.0994,6.1058,6.0897,6.0994,272400.0
2006-01-04 12:30:00,18.95,18.95,18.86,18.92,156400.0,6.0994,6.0994,6.0704,6.0897,156400.0
2006-01-04 12:40:00,18.92,18.94,18.9,18.93,93200.0,6.0897,6.0962,6.0833,6.093,93200.0
2006-01-04 12:50:00,18.93,18.93,18.89,18.9,85600.0,6.093,6.093,6.0801,6.0833,85600.0
2006-01-04 13:00:00,18.9,18.92,18.88,18.92,44000.0,6.0833,6.0897,6.0769,6.0897,44000.0
2006-01-04 13:10:00,18.91,18.91,18.84,18.86,93200.0,6.0865,6.0865,6.064,6.0704,93200.0
2006-01-04 13:20:00,18.85,18.86,18.78,18.84,74000.0,6.0672,6.0704,6.0447,6.064,74000.0
2006-01-04 13:30:00,18.84,18.86,18.81,18.83,101600.0,6.064,6.0704,6.0543,6.0608,101600.0
2006-01-04 13:40:00,18.83,19.0,18.83,19.0,164800.0,6.0608,6.1155,6.0608,6.1155,164800.0
2006-01-04 13:50:00,19.0,19.05,18.99,19.01,212400.0,6.1155,6.1316,6.1123,6.1187,212400.0
2006-01-04 14:00:00,19.01,19.08,18.98,19.05,286000.0,6.1187,6.1412,6.1091,6.1316,286000.0
2006-01-04 14:10:00,19.08,19.08,18.95,18.97,326000.0,6.1412,6.1412,6.0994,6.1058,326000.0
2006-01-04 14:20:00,18.98,19.02,18.96,19.0,85200.0,6.1091,6.1219,6.1026,6.1155,85200.0
2006-01-04 14:30:00,19.0,19.04,18.98,19.01,116000.0,6.1155,6.1284,6.1091,6.1187,116000.0
2006-01-04 14:40:00,19.0,19.02,19.0,19.0,87200.0,6.1155,6.1219,6.1155,6.1155,87200.0
2006-01-04 14:50:00,18.99,19.01,18.98,18.99,128800.0,6.1123,6.1187,6.1091,6.1123,128800.0
2006-01-04 15:00:00,18.99,19.07,18.98,19.06,97200.0,6.1123,6.138,6.1091,6.1348,97200.0
2006-01-04 15:10:00,19.06,19.06,19.03,19.04,93600.0,6.1348,6.1348,6.1252,6.1284,93600.0
2006-01-04 15:20:00,19.04,19.11,19.04,19.08,135600.0,6.1284,6.1509,6.1284,6.1412,135600.0
2006-01-04 15:30:00,19.08,19.09,19.05,19.05,192400.0,6.1412,6.1445,6.1316,6.1316,192400.0
2006-01-04 15:40:00,19.05,19.06,19.03,19.05,218000.0,6.1316,6.1348,6.1252,6.1316,218000.0
2006-01-04 15:50:00,19.05,19.1,19.03,19.03,223600.0,6.1316,6.1477,6.1252,6.1252,223600.0
2006-01-05 09:30:00,19.0,19.03,18.98,19.01,187600.0,6.1155,6.1252,6.1091,6.1187,187600.0
2006-01-05 09:40:00,19.01,19.06,18.97,19.04,218400.0,6.1187,6.1348,6.1058,6.1284,218400.0
2006-01-05 09:50:00,19.03,19.03,18.98,18.99,234000.0,6.1252,6.1252,6.1091,6.1123,234000.0
2006-01-05 10:00:00,18.99,19.03,18.99,19.0,170000.0,6.1123,6.1252,6.1123,6.1155,170000.0
2006-01-05 10:10:00,19.02,19.02,18.98,19.0,114400.0,6.1219,6.1219,6.1091,6.1155,114400.0
2006-01-05 10:20:00,19.0,19.0,18.96,19.0,173600.0,6.1155,6.1155,6.1026,6.1155,173600.0
2006-01-05 10:30:00,19.0,19.01,18.82,18.82,667200.0,6.1155,6.1187,6.0576,6.0576,667200.0
2006-01-05 10:40:00,18.81,18.86,18.77,18.84,274800.0,6.0543,6.0704,6.0415,6.064,274800.0
2006-01-05 10:50:00,18.84,18.91,18.84,18.87,287200.0,6.064,6.0865,6.064,6.0737,287200.0
2006-01-05 11:00:00,18.88,18.94,18.88,18.94,178800.0,6.0769,6.0962,6.0769,6.0962,178800.0
2006-01-05 11:10:00,18.93,18.96,18.86,18.88,414400.0,6.093,6.1026,6.0704,6.0769,414400.0
2006-01-05 11:20:00,18.87,18.92,18.87,18.89,192800.0,6.0737,6.0897,6.0737,6.0801,192800.0
2006-01-05 11:30:00,18.89,18.94,18.88,18.93,114000.0,6.0801,6.0962,6.0769,6.093,114000.0
2006-01-05 11:40:00,18.93,18.94,18.86,18.86,192400.0,6.093,6.0962,6.0704,6.0704,192400.0
2006-01-05 11:50:00,18.86,18.96,18.86,18.96,52000.0,6.0704,6.1026,6.0704,6.1026,52000.0
2006-01-05 12:00:00,18.96,19.05,18.96,19.03,316400.0,6.1026,6.1316,6.1026,6.1252,316400.0
2006-01-05 12:10:00,19.03,19.07,19.03,19.04,196000.0,6.1252,6.138,6.1252,6.1284,196000.0
2006-01-05 12:20:00,19.05,19.08,19.03,19.04,178400.0,6.1316,6.1412,6.1252,6.1284,178400.0
2006-01-05 12:30:00,19.04,19.07,19.02,19.05,195600.0,6.1284,6.138,6.1219,6.1316,195600.0
2006-01-05 12:40:00,19.05,19.09,19.0,19.01,130400.0,6.1316,6.1445,6.1155,6.1187,130400.0
2006-01-05 12:50:00,19.0,19.1,18.99,19.07,134400.0,6.1155,6.1477,6.1123,6.138,134400.0
2006-01-05 13:00:00,19.07,19.1,19.06,19.09,95200.0,6.138,6.1477,6.1348,6.1445,95200.0
2006-01-05 13:10:00,19.09,19.09,19.07,19.08,70800.0,6.1445,6.1445,6.138,6.1412,70800.0
2006-01-05 13:20:00,19.08,19.09,19.07,19.08,88400.0,6.1412,6.1445,6.138,6.1412,88400.0
2006-01-05 13:30:00,19.08,19.15,19.05,19.11,108000.0,6.1412,6.1638,6.1316,6.1509,108000.0
2006-01-05 13:40:00,19.11,19.16,19.1,19.1,127200.0,6.1509,6.167,6.1477,6.1477,127200.0
2006-01-05 13:50:00,19.1,19.11,19.08,19.08,76800.0,6.1477,6.1509,6.1412,6.1412,76800.0
2006-01-05 14:00:00,19.07,19.08,19.03,19.03,144800.0,6.138,6.1412,6.1252,6.1252,144800.0
2006-01-05 14:10:00,19.03,19.08,19.03,19.07,60000.0,6.1252,6.1412,6.1252,6.138,60000.0
2006-01-05 14:20:00,19.08,19.09,18.98,19.0,114400.0,6.1412,6.1445,6.1091,6.1155,114400.0
2006-01-05 14:30:00,19.0,19.03,18.98,19.01,95200.0,6.1155,6.1252,6.1091,6.1187,95200.0
2006-01-05 14:40:00,19.02,19.03,18.99,19.01,118800.0,6.1219,6.1252,6.1123,6.1187,118800.0
2006-01-05 14:50:00,19.02,19.06,19.02,19.05,73600.0,6.1219,6.1348,6.1219,6.1316,73600.0
2006-01-05 15:00:00,19.05,19.07,19.03,19.05,102400.0,6.1316,6.138,6.1252,6.1316,102400.0
2006-01-05 15:10:00,19.04,19.04,18.98,19.0,92400.0,6.1284,6.1284,6.1091,6.1155,92400.0
2006-01-05 15:20:00,19.0,19.02,18.99,19.01,61600.0,6.1155,6.1219,6.1123,6.1187,61600.0
2006-01-05 15:30:00,19.01,19.02,19.0,19.0,125600.0,6.1187,6.1219,6.1155,6.1155,125600.0
2006-01-05 15:40:00,19.0,19.02,18.98,19.0,175600.0,6.1155,6.1219,6.1091,6.1155,175600.0
2006-01-05 15:50:00,19.0,19.03,18.97,19.0,182800.0,6.1155,6.1252,6.1058,6.1155,182800.0
2006-01-06 09:30:00,19.2,19.23,19.18,19.19,560000.0,6.1799,6.1895,6.1734,6.1767,560000.0
2006-01-06 09:40:00,19.19,19.23,19.15,19.19,351600.0,6.1767,6.1895,6.1638,6.1767,351600.0
2006-01-06 09:50:00,19.19,19.25,19.19,19.22,296800.0,6.1767,6.196,6.1767,6.1863,296800.0
2006-01-06 10:00:00,19.23,19.24,19.15,19.19,389600.0,6.1895,6.1927,6.1638,6.1767,389600.0
2006-01-06 10:10:00,19.19,19.28,19.19,19.19,377600.0,6.1767,6.2056,6.1767,6.1767,377600.0
2006-01-06 10:20:00,19.19,19.23,19.18,19.2,352000.0,6.1767,6.1895,6.1734,6.1799,352000.0
2006-01-06 10:30:00,19.21,19.29,19.21,19.25,332000.0,6.1831,6.2088,6.1831,6.196,332000.0
2006-01-06 10:40:00,19.26,19.29,19.24,19.28,366400.0,6.1992,6.2088,6.1927,6.2056,366400.0
2006-01-06 10:50:00,19.29,19.33,19.26,19.32,226800.0,6.2088,6.2217,6.1992,6.2185,226800.0
2006-01-06 11:00:00,19.32,19.37,19.32,19.35,237600.0,6.2185,6.2346,6.2185,6.2282,237600.0
2006-01-06 11:10:00,19.34,19.34,19.3,19.3,90800.0,6.2249,6.2249,6.2121,6.2121,90800.0
2006-01-06 11:20:00,19.31,19.41,19.31,19.39,152400.0,6.2153,6.2475,6.2153,6.241,152400.0
2006-01-06 11:30:00,19.41,19.45,19.4,19.42,110400.0,6.2475,6.2603,6.2442,6.2507,110400.0
2006-01-06 11:40:00,19.42,19.49,19.41,19.44,126400.0,6.2507,6.2732,6.2475,6.2571,126400.0
2006-01-06 11:50:00,19.44,19.46,19.39,19.4,236400.0,6.2571,6.2636,6.241,6.2442,236400.0
2006-01-06 12:00:00,19.4,19.47,19.39,19.44,164400.0,6.2442,6.2668,6.241,6.2571,164400.0
2006-01-06 12:10:00,19.44,19.49,19.43,19.47,100800.0,6.2571,6.2732,6.2539,6.2668,100800.0
2006-01-06 12:20:00,19.47,19.56,19.43,19.5,217200.0,6.2668,6.2957,6.2539,6.2764,217200.0
2006-01-06 12:30:00,19.5,19.57,19.48,19.55,133200.0,6.2764,6.299,6.27,6.2925,133200.0
2006-01-06 12:40:00,19.57,19.57,19.52,19.53,122000.0,6.299,6.299,6.2829,6.2861,122000.0
2006-01-06 12:50:00,19.52,19.52,19.48,19.49,140400.0,6.2829,6.2829,6.27,6.2732,140400.0
2006-01-06 13:00:00,19.48,19.5,19.45,19.47,104000.0,6.27,6.2764,6.2603,6.2668,104000.0
2006-01-06 13:10:00,19.48,19.49,19.46,19.48,114800.0,6.27,6.2732,6.2636,6.27,114800.0
2006-01-06 13:20:00,19.48,19.5,19.46,19.5,124000.0,6.27,6.2764,6.2636,6.2764,124000.0
2006-01-06 13:30:00,19.49,19.51,19.49,19.51,96000.0,6.2732,6.2797,6.2732,6.2797,96000.0
2006-01-06 13:40:00,19.51,19.54,19.51,19.52,164400.0,6.2797,6.2893,6.2797,6.2829,164400.0
2006-01-06 13:50:00,19.52,19.54,19.5,19.51,135600.0,6.2829,6.2893,6.2764,6.2797,135600.0
2006-01-06 14:00:00,19.52,19.6,19.51,19.59,173600.0,6.2829,6.3086,6.2797,6.3054,173600.0
2006-01-06 14:10:00,19.58,19.6,19.55,19.59,76400.0,6.3022,6.3086,6.2925,6.3054,76400.0
2006-01-06 14:20:00,19.59,19.6,19.58,19.6,98400.0,6.3054,6.3086,6.3022,6.3086,98400.0
2006-01-06 14:30:00,19.6,19.64,19.6,19.63,264800.0,6.3086,6.3215,6.3086,6.3183,264800.0
2006-01-06 14:40:00,19.63,19.74,19.63,19.73,344400.0,6.3183,6.3537,6.3183,6.3505,344400.0
2006-01-06 14:50:00,19.73,19.79,19.73,19.73,306800.0,6.3505,6.3698,6.3505,6.3505,306800.0
2006-01-06 15:00:00,19.74,19.76,19.69,19.74,162400.0,6.3537,6.3601,6.3376,6.3537,162400.0
2006-01-06 15:10:00,19.74,19.74,19.63,19.68,129600.0,6.3537,6.3537,6.3183,6.3344,129600.0
2006-01-06 15:20:00,19.68,19.7,19.59,19.61,196000.0,6.3344,6.3408,6.3054,6.3118,196000.0
2006-01-06 15:30:00,19.61,19.65,19.58,19.58,234000.0,6.3118,6.3247,6.3022,6.3022,234000.0
2006-01-06 15:40:00,19.6,19.66,19.58,19.64,186000.0,6.3086,6.3279,6.3022,6.3215,186000.0
2006-01-06 15:50:00,19.64,19.65,19.58,19.58,280800.0,6.3215,6.3247,6.3022,6.3022,280800.0
2006-01-09 09:30:00,19.88,19.88,19.82,19.84,408000.0,6.3987,6.3987,6.3794,6.3859,408000.0
2006-01-09 09:40:00,19.84,19.93,19.84,19.92,361600.0,6.3859,6.4148,6.3859,6.4116,361600.0
2006-01-09 09:50:00,19.92,19.95,19.88,19.88,255200.0,6.4116,6.4213,6.3987,6.3987,255200.0
2006-01-09 10:00:00,19.89,19.95,19.88,19.93,375600.0,6.402,6.4213,6.3987,6.4148,375600.0
2006-01-09 10:10:00,19.93,19.93,19.83,19.87,715200.0,6.4148,6.4148,6.3826,6.3955,715200.0
2006-01-09 10:20:00,19.88,19.88,19.84,19.84,297200.0,6.3987,6.3987,6.3859,6.3859,297200.0
2006-01-09 10:30:00,19.84,19.84,19.79,19.8,395600.0,6.3859,6.3859,6.3698,6.373,395600.0
2006-01-09 10:40:00,19.8,19.82,19.79,19.82,144400.0,6.373,6.3794,6.3698,6.3794,144400.0
2006-01-09 10:50:00,19.81,19.82,19.79,19.82,289600.0,6.3762,6.3794,6.3698,6.3794,289600.0
2006-01-09 11:00:00,19.8,19.84,19.8,19.84,133200.0,6.373,6.3859,6.373,6.3859,133200.0
2006-01-09 11:10:00,19.83,19.85,19.82,19.83,112000.0,6.3826,6.3891,6.3794,6.3826,112000.0
2006-01-09 11:20:00,19.84,19.84,19.82,19.84,367600.0,6.3859,6.3859,6.3794,6.3859,367600.0
2006-01-09 11:30:00,19.85,19.85,19.81,19.82,179200.0,6.3891,6.3891,6.3762,6.3794,179200.0
2006-01-09 11:40:00,19.83,19.84,19.8,19.81,172400.0,6.3826,6.3859,6.373,6.3762,172400.0
2006-01-09 11:50:00,19.81,19.82,19.78,19.82,202800.0,6.3762,6.3794,6.3666,6.3794,202800.0
2006-01-09 12:00:00,19.82,19.85,19.81,19.84,167200.0,6.3794,6.3891,6.3762,6.3859,167200.0
2006-01-09 12:10:00,19.85,19.85,19.83,19.85,204400.0,6.3891,6.3891,6.3826,6.3891,204400.0
2006-01-09 12:20:00,19.85,19.87,19.83,19.84,122400.0,6.3891,6.3955,6.3826,6.3859,122400.0
2006-01-09 12:30:00,19.84,19.86,19.81,19.83,170400.0,6.3859,6.3923,6.3762,6.3826,170400.0
2006-01-09 12:40:00,19.83,19.86,19.82,19.84,114800.0,6.3826,6.3923,6.3794,6.3859,114800.0
2006-01-09 12:50:00,19.84,19.85,19.83,19.85,144800.0,6.3859,6.3891,6.3826,6.3891,144800.0
2006-01-09 13:00:00,19.85,19.85,19.83,19.83,195600.0,6.3891,6.3891,6.3826,6.3826,195600.0
2006-01-09 13:10:00,19.83,19.83,19.82,19.82,70800.0,6.3826,6.3826,6.3794,6.3794,70800.0
2006-01-09 13:20:00,19.82,19.87,19.82,19.85,138800.0,6.3794,6.3955,6.3794,6.3891,138800.0
2006-01-09 13:30:00,19.86,19.86,19.81,19.85,150000.0,6.3923,6.3923,6.3762,6.3891,150000.0
2006-01-09 13:40:00,19.85,19.85,19.82,19.84,250000.0,6.3891,6.3891,6.3794,6.3859,250000.0
2006-01-09 13:50:00,19.84,19.84,19.82,19.84,162000.0,6.3859,6.3859,6.3794,6.3859,162000.0
2006-01-09 14:00:00,19.84,19.89,19.83,19.88,380400.0,6.3859,6.402,6.3826,6.3987,380400.0
2006-01-09 14:10:00,19.88,19.95,19.88,19.94,173600.0,6.3987,6.4213,6.3987,6.4181,173600.0
2006-01-09 14:20:00,19.95,19.99,19.91,19.93,166800.0,6.4213,6.4341,6.4084,6.4148,166800.0
2006-01-09 14:30:00,19.91,19.93,19.88,19.9,106400.0,6.4084,6.4148,6.3987,6.4052,106400.0
2006-01-09 14:40:00,19.9,19.91,19.88,19.9,100800.0,6.4052,6.4084,6.3987,6.4052,100800.0
2006-01-09 14:50:00,19.9,19.92,19.89,19.9,82400.0,6.4052,6.4116,6.402,6.4052,82400.0
2006-01-09 15:00:00,19.9,19.98,19.89,19.98,98400.0,6.4052,6.4309,6.402,6.4309,98400.0
2006-01-09 15:10:00,19.98,19.98,19.95,19.95,171600.0,6.4309,6.4309,6.4213,6.4213,171600.0
2006-01-09 15:20:00,19.95,19.97,19.93,19.96,157600.0,6.4213,6.4277,6.4148,6.4245,157600.0
2006-01-09 15:30:00,19.97,20.05,19.97,20.04,282400.0,6.4277,6.4535,6.4277,6.4502,282400.0
2006-01-09 15:40:00,20.03,20.17,20.03,20.15,346400.0,6.447,6.4921,6.447,6.4856,346400.0
2006-01-09 15:50:00,20.14,20.2,20.07,20.11,329200.0,6.4824,6.5017,6.4599,6.4728,329200.0
2006-01-10 09:30:00,19.75,19.81,19.69,19.8,492400.0,6.3569,6.3762,6.3376,6.373,492400.0
2006-01-10 09:40:00,19.8,19.85,19.75,19.81,274400.0,6.373,6.3891,6.3569,6.3762,274400.0
2006-01-10 09:50:00,19.79,19.81,19.75,19.79,136000.0,6.3698,6.3762,6.3569,6.3698,136000.0
2006-01-10 10:00:00,19.79,19.85,19.77,19.81,184000.0,6.3698,6.3891,6.3633,6.3762,184000.0
2006-01-10 10:10:00,19.79,19.95,19.79,19.92,209600.0,6.3698,6.4213,6.3698,6.4116,209600.0
2006-01-10 10:20:00,19.91,19.98,19.88,19.97,127200.0,6.4084,6.4309,6.3987,6.4277,127200.0
2006-01-10 10:30:00,19.97,20.0,19.9,19.95,180000.0,6.4277,6.4374,6.4052,6.4213,180000.0
2006-01-10 10:40:00,19.95,20.03,19.95,19.98,228000.0,6.4213,6.447,6.4213,6.4309,228000.0
2006-01-10 10:50:00,19.98,20.01,19.96,20.01,62800.0,6.4309,6.4406,6.4245,6.4406,62800.0
2006-01-10 11:00:00,20.0,20.0,19.87,19.89,204400.0,6.4374,6.4374,6.3955,6.402,204400.0
2006-01-10 11:10:00,19.9,19.93,19.87,19.92,63200.0,6.4052,6.4148,6.3955,6.4116,63200.0
2006-01-10 11:20:00,19.93,19.93,19.89,19.92,114400.0,6.4148,6.4148,6.402,6.4116,114400.0
2006-01-10 11:30:00,19.92,19.94,19.91,19.93,43200.0,6.4116,6.4181,6.4084,6.4148,43200.0
2006-01-10 11:40:00,19.91,19.98,19.91,19.96,948800.0,6.4084,6.4309,6.4084,6.4245,948800.0
2006-01-10 11:50:00,19.95,19.99,19.95,19.98,30000.0,6.4213,6.4341,6.4213,6.4309,30000.0
2006-01-10 12:00:00,19.99,19.99,19.96,19.98,108800.0,6.4341,6.4341,6.4245,6.4309,108800.0
2006-01-10 12:10:00,19.99,20.03,19.98,20.03,58000.0,6.4341,6.447,6.4309,6.447,58000.0
2006-01-10 12:20:00,20.03,20.08,20.01,20.03,175200.0,6.447,6.4631,6.4406,6.447,175200.0
2006-01-10 12:30:00,20.03,20.05,20.0,20.04,526000.0,6.447,6.4535,6.4374,6.4502,526000.0
2006-01-10 12:40:00,20.05,20.09,20.04,20.06,198800.0,6.4535,6.4663,6.4502,6.4567,198800.0
2006-01-10 12:50:00,20.05,20.05,20.03,20.05,116400.0,6.4535,6.4535,6.447,6.4535,116400.0
2006-01-10 13:00:00,20.05,20.05,20.02,20.04,94800.0,6.4535,6.4535,6.4438,6.4502,94800.0
2006-01-10 13:10:00,20.04,20.05,19.97,19.97,191200.0,6.4502,6.4535,6.4277,6.4277,191200.0
2006-01-10 13:20:00,19.97,19.97,19.88,19.91,231200.0,6.4277,6.4277,6.3987,6.4084,231200.0
2006-01-10 13:30:00,19.91,19.92,19.89,19.9,59600.0,6.4084,6.4116,6.402,6.4052,59600.0
2006-01-10 13:40:00,19.9,19.95,19.9,19.94,81200.0,6.4052,6.4213,6.4052,6.4181,81200.0
2006-01-10 13:50:00,19.94,19.97,19.93,19.96,146000.0,6.4181,6.4277,6.4148,6.4245,146000.0
2006-01-10 14:00:00,19.96,19.98,19.92,19.92,240000.0,6.4245,6.4309,6.4116,6.4116,240000.0
2006-01-10 14:10:00,19.92,19.95,19.92,19.95,63600.0,6.4116,6.4213,6.4116,6.4213,63600.0
2006-01-10 14:20:00,19.95,19.96,19.94,19.94,48400.0,6.4213,6.4245,6.4181,6.4181,48400.0
2006-01-10 14:30:00,19.94,20.0,19.93,19.98,261600.0,6.4181,6.4374,6.4148,6.4309,261600.0
2006-01-10 14:40:00,19.98,20.01,19.98,20.0,129200.0,6.4309,6.4406,6.4309,6.4374,129200.0
2006-01-10 14:50:00,20.0,20.0,19.98,19.99,147600.0,6.4374,6.4374,6.4309,6.4341,147600.0
2006-01-10 15:00:00,19.99,20.0,19.98,19.99,155200.0,6.4341,6.4374,6.4309,6.4341,155200.0
2006-01-10 15:10:00,19.99,19.99,19.97,19.99,69600.0,6.4341,6.4341,6.4277,6.4341,69600.0
2006-01-10 15:20:00,19.99,20.01,19.98,20.0,70400.0,6.4341,6.4406,6.4309,6.4374,70400.0
2006-01-10 15:30:00,20.0,20.03,20.0,20.02,76800.0,6.4374,6.447,6.4374,6.4438,76800.0
2006-01-10 15:40:00,20.02,20.04,19.99,20.03,65200.0,6.4438,6.4502,6.4341,6.447,65200.0
2006-01-10 15:50:00,20.0,20.04,19.98,19.99,184800.0,6.4374,6.4502,6.4309,6.4341,184800.0
2006-01-11 09:30:00,20.31,20.31,20.21,20.26,412800.0,6.5371,6.5371,6.505,6.5211,412800.0
2006-01-11 09:40:00,20.29,20.46,20.26,20.39,828400.0,6.5307,6.5854,6.5211,6.5629,828400.0
2006-01-11 09:50:00,20.4,20.44,20.31,20.31,252800.0,6.5661,6.579,6.5371,6.5371,252800.0
2006-01-11 10:00:00,20.34,20.36,20.33,20.34,173200.0,6.5468,6.5532,6.5436,6.5468,173200.0
2006-01-11 10:10:00,20.34,20.38,20.32,20.38,160000.0,6.5468,6.5597,6.5404,6.5597,160000.0
2006-01-11 10:20:00,20.37,20.38,20.31,20.32,253600.0,6.5565,6.5597,6.5371,6.5404,253600.0
2006-01-11 10:30:00,20.32,20.35,20.24,20.27,448800.0,6.5404,6.55,6.5146,6.5243,448800.0
2006-01-11 10:40:00,20.27,20.32,20.21,20.25,166000.0,6.5243,6.5404,6.505,6.5178,166000.0
2006-01-11 10:50:00,20.25,20.29,20.22,20.29,308000.0,6.5178,6.5307,6.5082,6.5307,308000.0
2006-01-11 11:00:00,20.29,20.34,20.27,20.34,227600.0,6.5307,6.5468,6.5243,6.5468,227600.0
2006-01-11 11:10:00,20.34,20.38,20.34,20.36,147600.0,6.5468,6.5597,6.5468,6.5532,147600.0
2006-01-11 11:20:00,20.36,20.4,20.32,20.37,276800.0,6.5532,6.5661,6.5404,6.5565,276800.0
2006-01-11 11:30:00,20.36,20.41,20.36,20.41,330400.0,6.5532,6.5693,6.5532,6.5693,330400.0
2006-01-11 11:40:00,20.41,20.42,20.38,20.39,220800.0,6.5693,6.5726,6.5597,6.5629,220800.0
2006-01-11 11:50:00,20.39,20.4,20.37,20.39,132400.0,6.5629,6.5661,6.5565,6.5629,132400.0
2006-01-11 12:00:00,20.38,20.46,20.38,20.45,274400.0,6.5597,6.5854,6.5597,6.5822,274400.0
2006-01-11 12:10:00,20.45,20.45,20.38,20.4,234800.0,6.5822,6.5822,6.5597,6.5661,234800.0
2006-01-11 12:20:00,20.4,20.44,20.39,20.4,134400.0,6.5661,6.579,6.5629,6.5661,134400.0
2006-01-11 12:30:00,20.39,20.44,20.38,20.43,188400.0,6.5629,6.579,6.5597,6.5758,188400.0
2006-01-11 12:40:00,20.43,20.43,20.36,20.42,258800.0,6.5758,6.5758,6.5532,6.5726,258800.0
2006-01-11 12:50:00,20.41,20.56,20.4,20.48,409600.0,6.5693,6.6176,6.5661,6.5919,409600.0
2006-01-11 13:00:00,20.48,20.49,20.41,20.41,114800.0,6.5919,6.5951,6.5693,6.5693,114800.0
2006-01-11 13:10:00,20.42,20.46,20.42,20.45,111600.0,6.5726,6.5854,6.5726,6.5822,111600.0
2006-01-11 13:20:00,20.45,20.5,20.43,20.49,172400.0,6.5822,6.5983,6.5758,6.5951,172400.0
2006-01-11 13:30:00,20.49,20.51,20.48,20.51,76800.0,6.5951,6.6015,6.5919,6.6015,76800.0
2006-01-11 13:40:00,20.5,20.52,20.49,20.5,160400.0,6.5983,6.6047,6.5951,6.5983,160400.0
2006-01-11 13:50:00,20.5,20.75,20.49,20.6,330800.0,6.5983,6.6788,6.5951,6.6305,330800.0
2006-01-11 14:00:00,20.6,20.66,20.58,20.62,226000.0,6.6305,6.6498,6.6241,6.6369,226000.0
2006-01-11 14:10:00,20.62,20.71,20.58,20.6,268800.0,6.6369,6.6659,6.6241,6.6305,268800.0
2006-01-11 14:20:00,20.58,20.63,20.56,20.58,218400.0,6.6241,6.6401,6.6176,6.6241,218400.0
2006-01-11 14:30:00,20.57,20.59,20.55,20.57,120000.0,6.6208,6.6273,6.6144,6.6208,120000.0
2006-01-11 14:40:00,20.58,20.64,20.56,20.62,191600.0,6.6241,6.6434,6.6176,6.6369,191600.0
2006-01-11 14:50:00,20.62,20.64,20.61,20.63,123200.0,6.6369,6.6434,6.6337,6.6401,123200.0
2006-01-11 15:00:00,20.63,20.64,20.6,20.6,108400.0,6.6401,6.6434,6.6305,6.6305,108400.0
2006-01-11 15:10:00,20.6,20.61,20.58,20.61,247600.0,6.6305,6.6337,6.6241,6.6337,247600.0
2006-01-11 15:20:00,20.61,20.61,20.58,20.58,86400.0,6.6337,6.6337,6.6241,6.6241,86400.0
2006-01-11 15:30:00,20.58,20.63,20.58,20.62,268400.0,6.6241,6.6401,6.6241,6.6369,268400.0
2006-01-11 15:40:00,20.62,20.69,20.6,20.65,313200.0,6.6369,6.6595,6.6305,6.6466,313200.0
2006-01-11 15:50:00,20.66,20.68,20.61,20.62,333600.0,6.6498,6.6562,6.6337,6.6369,333600.0
2006-01-12 09:30:00,21.18,21.19,21.13,21.14,931200.0,6.8172,6.8204,6.8011,6.8043,931200.0
2006-01-12 09:40:00,21.14,21.25,21.1,21.25,480000.0,6.8043,6.8397,6.7914,6.8397,480000.0
2006-01-12 09:50:00,21.24,21.3,21.2,21.3,666000.0,6.8365,6.8558,6.8236,6.8558,666000.0
2006-01-12 10:00:00,21.29,21.39,21.28,21.3,648400.0,6.8526,6.8848,6.8494,6.8558,648400.0
2006-01-12 10:10:00,21.3,21.36,21.26,21.3,892000.0,6.8558,6.8751,6.8429,6.8558,892000.0
2006-01-12 10:20:00,21.3,21.3,21.22,21.28,340800.0,6.8558,6.8558,6.83,6.8494,340800.0
2006-01-12 10:30:00,21.28,21.31,21.27,21.28,262800.0,6.8494,6.859,6.8461,6.8494,262800.0
2006-01-12 10:40:00,21.28,21.31,21.27,21.27,451600.0,6.8494,6.859,6.8461,6.8461,451600.0
2006-01-12 10:50:00,21.27,21.3,21.22,21.29,1019200.0,6.8461,6.8558,6.83,6.8526,1019200.0
2006-01-12 11:00:00,21.29,21.31,21.25,21.26,406000.0,6.8526,6.859,6.8397,6.8429,406000.0
2006-01-12 11:10:00,21.26,21.3,21.25,21.27,356400.0,6.8429,6.8558,6.8397,6.8461,356400.0
2006-01-12 11:20:00,21.26,21.29,21.25,21.27,304400.0,6.8429,6.8526,6.8397,6.8461,304400.0
2006-01-12 11:30:00,21.27,21.29,21.25,21.29,196800.0,6.8461,6.8526,6.8397,6.8526,196800.0
2006-01-12 11:40:00,21.29,21.31,21.26,21.29,328000.0,6.8526,6.859,6.8429,6.8526,328000.0
2006-01-12 11:50:00,21.29,21.3,21.27,21.28,261200.0,6.8526,6.8558,6.8461,6.8494,261200.0
2006-01-12 12:00:00,21.28,21.29,21.25,21.26,259600.0,6.8494,6.8526,6.8397,6.8429,259600.0
2006-01-12 12:10:00,21.25,21.26,21.2,21.22,559600.0,6.8397,6.8429,6.8236,6.83,559600.0
2006-01-12 12:20:00,21.22,21.25,21.19,21.2,337600.0,6.83,6.8397,6.8204,6.8236,337600.0
2006-01-12 12:30:00,21.21,21.24,21.21,21.23,288400.0,6.8268,6.8365,6.8268,6.8333,288400.0
2006-01-12 12:40:00,21.23,21.26,21.22,21.25,139200.0,6.8333,6.8429,6.83,6.8397,139200.0
2006-01-12 12:50:00,21.26,21.29,21.24,21.29,287200.0,6.8429,6.8526,6.8365,6.8526,287200.0
2006-01-12 13:00:00,21.28,21.35,21.27,21.27,163600.0,6.8494,6.8719,6.8461,6.8461,163600.0
2006-01-12 13:10:00,21.27,21.27,21.22,21.23,218400.0,6.8461,6.8461,6.83,6.8333,218400.0
2006-01-12 13:20:00,21.23,21.25,21.2,21.23,233600.0,6.8333,6.8397,6.8236,6.8333,233600.0
2006-01-12 13:30:00,21.22,21.25,21.21,21.21,146000.0,6.83,6.8397,6.8268,6.8268,146000.0
2006-01-12 13:40:00,21.21,21.22,21.16,21.17,518000.0,6.8268,6.83,6.8107,6.814,518000.0
2006-01-12 13:50:00,21.17,21.19,21.05,21.1,718000.0,6.814,6.8204,6.7753,6.7914,718000.0
2006-01-12 14:00:00,21.09,21.1,20.98,20.99,519600.0,6.7882,6.7914,6.7528,6.756,519600.0
2006-01-12 14:10:00,20.99,20.99,20.92,20.93,342800.0,6.756,6.756,6.7335,6.7367,342800.0
2006-01-12 14:20:00,20.93,20.96,20.87,20.95,400000.0,6.7367,6.7464,6.7174,6.7431,400000.0
2006-01-12 14:30:00,20.94,20.94,20.83,20.86,339200.0,6.7399,6.7399,6.7045,6.7142,339200.0
2006-01-12 14:40:00,20.84,20.84,20.77,20.79,248800.0,6.7077,6.7077,6.6852,6.6916,248800.0
2006-01-12 14:50:00,20.79,20.86,20.78,20.86,146000.0,6.6916,6.7142,6.6884,6.7142,146000.0
2006-01-12 15:00:00,20.86,20.94,20.85,20.89,298400.0,6.7142,6.7399,6.711,6.7238,298400.0
2006-01-12 15:10:00,20.88,20.9,20.85,20.88,111200.0,6.7206,6.727,6.711,6.7206,111200.0
2006-01-12 15:20:00,20.88,20.88,20.83,20.86,290000.0,6.7206,6.7206,6.7045,6.7142,290000.0
2006-01-12 15:30:00,20.86,21.02,20.86,21.0,448400.0,6.7142,6.7657,6.7142,6.7592,448400.0
2006-01-12 15:40:00,21.02,21.15,20.96,20.96,480800.0,6.7657,6.8075,6.7464,6.7464,480800.0
2006-01-12 15:50:00,20.96,21.0,20.95,20.97,376000.0,6.7464,6.7592,6.7431,6.7496,376000.0
2006-01-13 09:30:00,20.75,20.88,20.74,20.87,766000.0,6.6788,6.7206,6.6755,6.7174,766000.0
2006-01-13 09:40:00,20.87,20.93,20.84,20.91,457600.0,6.7174,6.7367,6.7077,6.7303,457600.0
2006-01-13 09:50:00,20.91,20.91,20.85,20.87,333200.0,6.7303,6.7303,6.711,6.7174,333200.0
2006-01-13 10:00:00,20.87,20.87,20.75,20.79,292400.0,6.7174,6.7174,6.6788,6.6916,292400.0
2006-01-13 10:10:00,20.79,20.8,20.74,20.79,331200.0,6.6916,6.6949,6.6755,6.6916,331200.0
2006-01-13 10:20:00,20.78,20.79,20.7,20.74,308400.0,6.6884,6.6916,6.6627,6.6755,308400.0
2006-01-13 10:30:00,20.74,20.75,20.7,20.74,184000.0,6.6755,6.6788,6.6627,6.6755,184000.0
2006-01-13 10:40:00,20.75,20.8,20.75,20.77,104000.0,6.6788,6.6949,6.6788,6.6852,104000.0
2006-01-13 10:50:00,20.77,20.86,20.77,20.84,158000.0,6.6852,6.7142,6.6852,6.7077,158000.0
2006-01-13 11:00:00,20.84,20.87,20.77,20.78,122400.0,6.7077,6.7174,6.6852,6.6884,122400.0
2006-01-13 11:10:00,20.78,20.81,20.77,20.81,131200.0,6.6884,6.6981,6.6852,6.6981,131200.0
2006-01-13 11:20:00,20.81,20.87,20.8,20.86,178400.0,6.6981,6.7174,6.6949,6.7142,178400.0
2006-01-13 11:30:00,20.85,20.88,20.84,20.88,269600.0,6.711,6.7206,6.7077,6.7206,269600.0
2006-01-13 11:40:00,20.88,20.92,20.84,20.91,144000.0,6.7206,6.7335,6.7077,6.7303,144000.0
2006-01-13 11:50:00,20.91,20.95,20.86,20.86,115200.0,6.7303,6.7431,6.7142,6.7142,115200.0
2006-01-13 12:00:00,20.86,20.89,20.83,20.83,65200.0,6.7142,6.7238,6.7045,6.7045,65200.0
2006-01-13 12:10:00,20.85,20.85,20.81,20.85,63600.0,6.711,6.711,6.6981,6.711,63600.0
2006-01-13 12:20:00,20.85,20.88,20.85,20.88,56800.0,6.711,6.7206,6.711,6.7206,56800.0
2006-01-13 12:30:00,20.87,20.89,20.87,20.89,264400.0,6.7174,6.7238,6.7174,6.7238,264400.0
2006-01-13 12:40:00,20.88,20.89,20.81,20.85,186000.0,6.7206,6.7238,6.6981,6.711,186000.0
2006-01-13 12:50:00,20.85,20.86,20.81,20.81,163600.0,6.711,6.7142,6.6981,6.6981,163600.0
2006-01-13 13:00:00,20.81,20.83,20.81,20.83,158000.0,6.6981,6.7045,6.6981,6.7045,158000.0
2006-01-13 13:10:00,20.83,20.84,20.82,20.82,76000.0,6.7045,6.7077,6.7013,6.7013,76000.0
2006-01-13 13:20:00,20.82,20.85,20.8,20.84,140400.0,6.7013,6.711,6.6949,6.7077,140400.0
2006-01-13 13:30:00,20.84,20.84,20.79,20.79,157600.0,6.7077,6.7077,6.6916,6.6916,157600.0
2006-01-13 13:40:00,20.79,20.8,20.78,20.78,137200.0,6.6916,6.6949,6.6884,6.6884,137200.0
2006-01-13 13:50:00,20.78,20.8,20.77,20.8,175600.0,6.6884,6.6949,6.6852,6.6949,175600.0
2006-01-13 14:00:00,20.8,20.8,20.78,20.79,76400.0,6.6949,6.6949,6.6884,6.6916,76400.0
2006-01-13 14:10:00,20.79,20.82,20.78,20.82,239600.0,6.6916,6.7013,6.6884,6.7013,239600.0
2006-01-13 14:20:00,20.82,20.84,20.8,20.83,81200.0,6.7013,6.7077,6.6949,6.7045,81200.0
2006-01-13 14:30:00,20.82,20.83,20.81,20.83,41600.0,6.7013,6.7045,6.6981,6.7045,41600.0
2006-01-13 14:40:00,20.83,20.84,20.82,20.83,124800.0,6.7045,6.7077,6.7013,6.7045,124800.0
2006-01-13 14:50:00,20.83,20.88,20.83,20.87,177600.0,6.7045,6.7206,6.7045,6.7174,177600.0
2006-01-13 15:00:00,20.87,20.88,20.84,20.86,125200.0,6.7174,6.7206,6.7077,6.7142,125200.0
2006-01-13 15:10:00,20.86,20.87,20.85,20.86,220400.0,6.7142,6.7174,6.711,6.7142,220400.0
2006-01-13 15:20:00,20.86,20.88,20.86,20.88,211600.0,6.7142,6.7206,6.7142,6.7206,211600.0
2006-01-13 15:30:00,20.88,20.93,20.88,20.93,258800.0,6.7206,6.7367,6.7206,6.7367,258800.0
2006-01-13 15:40:00,20.92,20.92,20.88,20.89,208000.0,6.7335,6.7335,6.7206,6.7238,208000.0
2006-01-13 15:50:00,20.9,20.94,20.89,20.93,261600.0,6.727,6.7399,6.7238,6.7367,261600.0
2006-01-17 09:30:00,21.61,21.61,21.38,21.38,946400.0,6.9556,6.9556,6.8815,6.8815,946400.0
2006-01-17 09:40:00,21.38,21.43,21.24,21.25,658800.0,6.8815,6.8976,6.8365,6.8397,658800.0
2006-01-17 09:50:00,21.22,21.28,21.2,21.2,340800.0,6.83,6.8494,6.8236,6.8236,340800.0
2006-01-17 10:00:00,21.21,21.22,21.17,21.2,251200.0,6.8268,6.83,6.814,6.8236,251200.0
2006-01-17 10:10:00,21.2,21.22,21.11,21.12,265600.0,6.8236,6.83,6.7946,6.7979,265600.0
2006-01-17 10:20:00,21.12,21.12,21.03,21.03,401600.0,6.7979,6.7979,6.7689,6.7689,401600.0
2006-01-17 10:30:00,21.03,21.07,21.02,21.06,256400.0,6.7689,6.7818,6.7657,6.7785,256400.0
2006-01-17 10:40:00,21.06,21.08,21.02,21.03,106000.0,6.7785,6.785,6.7657,6.7689,106000.0
2006-01-17 10:50:00,21.05,21.05,20.97,21.0,148800.0,6.7753,6.7753,6.7496,6.7592,148800.0
2006-01-17 11:00:00,20.99,21.0,20.88,20.91,213600.0,6.756,6.7592,6.7206,6.7303,213600.0
2006-01-17 11:10:00,20.91,20.93,20.86,20.93,241200.0,6.7303,6.7367,6.7142,6.7367,241200.0
2006-01-17 11:20:00,20.93,20.93,20.89,20.91,188800.0,6.7367,6.7367,6.7238,6.7303,188800.0
2006-01-17 11:30:00,20.91,20.93,20.88,20.89,212400.0,6.7303,6.7367,6.7206,6.7238,212400.0
2006-01-17 11:40:00,20.88,20.88,20.8,20.88,220800.0,6.7206,6.7206,6.6949,6.7206,220800.0
2006-01-17 11:50:00,20.88,20.89,20.87,20.89,144800.0,6.7206,6.7238,6.7174,6.7238,144800.0
2006-01-17 12:00:00,20.9,20.93,20.86,20.86,179200.0,6.727,6.7367,6.7142,6.7142,179200.0
2006-01-17 12:10:00,20.86,20.86,20.78,20.78,147600.0,6.7142,6.7142,6.6884,6.6884,147600.0
2006-01-17 12:20:00,20.78,20.79,20.72,20.75,241200.0,6.6884,6.6916,6.6691,6.6788,241200.0
2006-01-17 12:30:00,20.75,20.76,20.73,20.74,112400.0,6.6788,6.682,6.6723,6.6755,112400.0
2006-01-17 12:40:00,20.74,20.79,20.73,20.77,139600.0,6.6755,6.6916,6.6723,6.6852,139600.0
2006-01-17 12:50:00,20.76,20.8,20.75,20.79,106800.0,6.682,6.6949,6.6788,6.6916,106800.0
2006-01-17 13:00:00,20.79,20.8,20.7,20.7,191200.0,6.6916,6.6949,6.6627,6.6627,191200.0
2006-01-17 13:10:00,20.7,20.71,20.64,20.67,236800.0,6.6627,6.6659,6.6434,6.653,236800.0
2006-01-17 13:20:00,20.66,20.7,20.65,20.7,207200.0,6.6498,6.6627,6.6466,6.6627,207200.0
2006-01-17 13:30:00,20.7,20.78,20.7,20.77,172400.0,6.6627,6.6884,6.6627,6.6852,172400.0
2006-01-17 13:40:00,20.77,20.77,20.73,20.73,91200.0,6.6852,6.6852,6.6723,6.6723,91200.0
2006-01-17 13:50:00,20.73,20.82,20.71,20.8,269200.0,6.6723,6.7013,6.6659,6.6949,269200.0
2006-01-17 14:00:00,20.8,20.89,20.79,20.85,259200.0,6.6949,6.7238,6.6916,6.711,259200.0
2006-01-17 14:10:00,20.85,20.85,20.8,20.82,106000.0,6.711,6.711,6.6949,6.7013,106000.0
2006-01-17 14:20:00,20.81,20.83,20.76,20.79,218800.0,6.6981,6.7045,6.682,6.6916,218800.0
2006-01-17 14:30:00,20.79,20.79,20.74,20.75,127200.0,6.6916,6.6916,6.6755,6.6788,127200.0
2006-01-17 14:40:00,20.75,20.75,20.69,20.73,149200.0,6.6788,6.6788,6.6595,6.6723,149200.0
2006-01-17 14:50:00,20.73,20.78,20.71,20.78,198400.0,6.6723,6.6884,6.6659,6.6884,198400.0
2006-01-17 15:00:00,20.78,20.79,20.75,20.76,230800.0,6.6884,6.6916,6.6788,6.682,230800.0
2006-01-17 15:10:00,20.76,20.78,20.76,20.78,167200.0,6.682,6.6884,6.682,6.6884,167200.0
2006-01-17 15:20:00,20.78,20.78,20.74,20.74,124400.0,6.6884,6.6884,6.6755,6.6755,124400.0
2006-01-17 15:30:00,20.74,20.75,20.72,20.74,168000.0,6.6755,6.6788,6.6691,6.6755,168000.0
2006-01-17 15:40:00,20.74,20.75,20.69,20.69,199600.0,6.6755,6.6788,6.6595,6.6595,199600.0
2006-01-17 15:50:00,20.7,20.75,20.69,20.74,192000.0,6.6627,6.6788,6.6595,6.6755,192000.0
2006-01-18 09:30:00,20.53,20.54,20.31,20.31,516800.0,6.608,6.6112,6.5371,6.5371,516800.0
2006-01-18 09:40:00,20.31,20.4,20.31,20.35,410400.0,6.5371,6.5661,6.5371,6.55,410400.0
2006-01-18 09:50:00,20.35,20.41,20.34,20.38,386000.0,6.55,6.5693,6.5468,6.5597,386000.0
2006-01-18 10:00:00,20.38,20.54,20.36,20.51,261600.0,6.5597,6.6112,6.5532,6.6015,261600.0
2006-01-18 10:10:00,20.51,20.51,20.47,20.49,295200.0,6.6015,6.6015,6.5886,6.5951,295200.0
2006-01-18 10:20:00,20.49,20.63,20.49,20.6,315200.0,6.5951,6.6401,6.5951,6.6305,315200.0
2006-01-18 10:30:00,20.59,20.6,20.55,20.58,242800.0,6.6273,6.6305,6.6144,6.6241,242800.0
2006-01-18 10:40:00,20.58,20.65,20.58,20.61,204000.0,6.6241,6.6466,6.6241,6.6337,204000.0
2006-01-18 10:50:00,20.61,20.66,20.59,20.64,153600.0,6.6337,6.6498,6.6273,6.6434,153600.0
2006-01-18 11:00:00,20.62,20.64,20.6,20.64,214400.0,6.6369,6.6434,6.6305,6.6434,214400.0
2006-01-18 11:10:00,20.64,20.67,20.61,20.64,200400.0,6.6434,6.653,6.6337,6.6434,200400.0
2006-01-18 11:20:00,20.65,20.7,20.63,20.65,347600.0,6.6466,6.6627,6.6401,6.6466,347600.0
2006-01-18 11:30:00,20.64,20.64,20.5,20.55,196800.0,6.6434,6.6434,6.5983,6.6144,196800.0
2006-01-18 11:40:00,20.56,20.59,20.55,20.59,170000.0,6.6176,6.6273,6.6144,6.6273,170000.0
2006-01-18 11:50:00,20.59,20.59,20.52,20.54,157600.0,6.6273,6.6273,6.6047,6.6112,157600.0
2006-01-18 12:00:00,20.54,20.58,20.49,20.51,212400.0,6.6112,6.6241,6.5951,6.6015,212400.0
2006-01-18 12:10:00,20.51,20.54,20.51,20.51,105200.0,6.6015,6.6112,6.6015,6.6015,105200.0
2006-01-18 12:20:00,20.5,20.52,20.49,20.49,121600.0,6.5983,6.6047,6.5951,6.5951,121600.0
2006-01-18 12:30:00,20.5,20.51,20.48,20.49,170000.0,6.5983,6.6015,6.5919,6.5951,170000.0
2006-01-18 12:40:00,20.5,20.53,20.49,20.53,78000.0,6.5983,6.608,6.5951,6.608,78000.0
2006-01-18 12:50:00,20.55,20.55,20.46,20.5,102000.0,6.6144,6.6144,6.5854,6.5983,102000.0
2006-01-18 13:00:00,20.51,20.52,20.48,20.49,106800.0,6.6015,6.6047,6.5919,6.5951,106800.0
2006-01-18 13:10:00,20.49,20.53,20.48,20.52,135600.0,6.5951,6.608,6.5919,6.6047,135600.0
2006-01-18 13:20:00,20.52,20.53,20.44,20.45,146400.0,6.6047,6.608,6.579,6.5822,146400.0
2006-01-18 13:30:00,20.45,20.45,20.31,20.33,239600.0,6.5822,6.5822,6.5371,6.5436,239600.0
2006-01-18 13:40:00,20.34,20.47,20.33,20.43,195200.0,6.5468,6.5886,6.5436,6.5758,195200.0
2006-01-18 13:50:00,20.42,20.45,20.41,20.45,74400.0,6.5726,6.5822,6.5693,6.5822,74400.0
2006-01-18 14:00:00,20.46,20.52,20.43,20.43,240400.0,6.5854,6.6047,6.5758,6.5758,240400.0
2006-01-18 14:10:00,20.45,20.5,20.42,20.48,97600.0,6.5822,6.5983,6.5726,6.5919,97600.0
2006-01-18 14:20:00,20.47,20.5,20.46,20.5,110000.0,6.5886,6.5983,6.5854,6.5983,110000.0
2006-01-18 14:30:00,20.5,20.61,20.5,20.55,274400.0,6.5983,6.6337,6.5983,6.6144,274400.0
2006-01-18 14:40:00,20.55,20.6,20.55,20.58,148400.0,6.6144,6.6305,6.6144,6.6241,148400.0
2006-01-18 14:50:00,20.58,20.58,20.52,20.55,122400.0,6.6241,6.6241,6.6047,6.6144,122400.0
2006-01-18 15:00:00,20.56,20.57,20.54,20.54,92400.0,6.6176,6.6208,6.6112,6.6112,92400.0
2006-01-18 15:10:00,20.54,20.55,20.53,20.54,92800.0,6.6112,6.6144,6.608,6.6112,92800.0
2006-01-18 15:20:00,20.54,20.55,20.5,20.55,192400.0,6.6112,6.6144,6.5983,6.6144,192400.0
2006-01-18 15:30:00,20.54,20.59,20.54,20.58,248000.0,6.6112,6.6273,6.6112,6.6241,248000.0
2006-01-18 15:40:00,20.58,20.63,20.56,20.62,233200.0,6.6241,6.6401,6.6176,6.6369,233200.0
2006-01-18 15:50:00,20.63,20.64,20.6,20.61,204800.0,6.6401,6.6434,6.6305,6.6337,204800.0
2006-01-19 09:30:00,20.75,20.89,20.75,20.86,357600.0,6.6788,6.7238,6.6788,6.7142,357600.0
2006-01-19 09:40:00,20.89,20.97,20.84,20.91,256400.0,6.7238,6.7496,6.7077,6.7303,256400.0
2006-01-19 09:50:00,20.91,20.96,20.85,20.88,354400.0,6.7303,6.7464,6.711,6.7206,354400.0
2006-01-19 10:00:00,20.88,20.95,20.88,20.95,249200.0,6.7206,6.7431,6.7206,6.7431,249200.0
2006-01-19 10:10:00,20.94,21.04,20.93,21.04,403200.0,6.7399,6.7721,6.7367,6.7721,403200.0
2006-01-19 10:20:00,21.04,21.06,21.0,21.0,185600.0,6.7721,6.7785,6.7592,6.7592,185600.0
2006-01-19 10:30:00,21.02,21.05,20.97,21.04,351200.0,6.7657,6.7753,6.7496,6.7721,351200.0
2006-01-19 10:40:00,21.04,21.1,21.02,21.1,289200.0,6.7721,6.7914,6.7657,6.7914,289200.0
2006-01-19 10:50:00,21.09,21.1,21.0,21.0,231600.0,6.7882,6.7914,6.7592,6.7592,231600.0
2006-01-19 11:00:00,21.0,21.04,20.98,20.99,343200.0,6.7592,6.7721,6.7528,6.756,343200.0
2006-01-19 11:10:00,20.99,21.01,20.95,20.99,366800.0,6.756,6.7625,6.7431,6.756,366800.0
2006-01-19 11:20:00,20.99,21.04,20.99,21.04,223200.0,6.756,6.7721,6.756,6.7721,223200.0
2006-01-19 11:30:00,21.04,21.07,21.0,21.01,183200.0,6.7721,6.7818,6.7592,6.7625,183200.0
2006-01-19 11:40:00,21.01,21.04,20.98,21.04,142400.0,6.7625,6.7721,6.7528,6.7721,142400.0
2006-01-19 11:50:00,21.04,21.04,20.99,21.01,80800.0,6.7721,6.7721,6.756,6.7625,80800.0
2006-01-19 12:00:00,21.02,21.02,20.98,21.0,204400.0,6.7657,6.7657,6.7528,6.7592,204400.0
2006-01-19 12:10:00,20.99,21.0,20.98,20.99,115600.0,6.756,6.7592,6.7528,6.756,115600.0
2006-01-19 12:20:00,20.99,20.99,20.93,20.95,179600.0,6.756,6.756,6.7367,6.7431,179600.0
2006-01-19 12:30:00,20.96,20.98,20.95,20.96,137600.0,6.7464,6.7528,6.7431,6.7464,137600.0
2006-01-19 12:40:00,20.97,20.99,20.93,20.98,94400.0,6.7496,6.756,6.7367,6.7528,94400.0
2006-01-19 12:50:00,20.98,21.0,20.96,21.0,118800.0,6.7528,6.7592,6.7464,6.7592,118800.0
2006-01-19 13:00:00,21.0,21.04,20.97,20.99,166800.0,6.7592,6.7721,6.7496,6.756,166800.0
2006-01-19 13:10:00,20.99,20.99,20.95,20.99,153600.0,6.756,6.756,6.7431,6.756,153600.0
2006-01-19 13:20:00,20.99,21.02,20.99,21.0,176000.0,6.756,6.7657,6.756,6.7592,176000.0
2006-01-19 13:30:00,21.0,21.03,20.99,21.02,147600.0,6.7592,6.7689,6.756,6.7657,147600.0
2006-01-19 13:40:00,21.0,21.07,21.0,21.07,288000.0,6.7592,6.7818,6.7592,6.7818,288000.0
2006-01-19 13:50:00,21.07,21.09,21.05,21.08,184000.0,6.7818,6.7882,6.7753,6.785,184000.0
2006-01-19 14:00:00,21.08,21.08,21.0,21.01,198400.0,6.785,6.785,6.7592,6.7625,198400.0
2006-01-19 14:10:00,21.0,21.04,20.97,21.04,236400.0,6.7592,6.7721,6.7496,6.7721,236400.0
2006-01-19 14:20:00,21.03,21.09,20.99,21.08,263200.0,6.7689,6.7882,6.756,6.785,263200.0
2006-01-19 14:30:00,21.07,21.09,21.04,21.08,119200.0,6.7818,6.7882,6.7721,6.785,119200.0
2006-01-19 14:40:00,21.08,21.08,21.02,21.03,222000.0,6.785,6.785,6.7657,6.7689,222000.0
2006-01-19 14:50:00,21.03,21.09,21.03,21.09,142800.0,6.7689,6.7882,6.7689,6.7882,142800.0
2006-01-19 15:00:00,21.07,21.1,21.04,21.04,302400.0,6.7818,6.7914,6.7721,6.7721,302400.0
2006-01-19 15:10:00,21.04,21.11,21.04,21.11,389600.0,6.7721,6.7946,6.7721,6.7946,389600.0
2006-01-19 15:20:00,21.11,21.12,21.07,21.09,241200.0,6.7946,6.7979,6.7818,6.7882,241200.0
2006-01-19 15:30:00,21.08,21.15,21.07,21.13,309600.0,6.785,6.8075,6.7818,6.8011,309600.0
2006-01-19 15:40:00,21.14,21.25,21.14,21.24,397600.0,6.8043,6.8397,6.8043,6.8365,397600.0
2006-01-19 15:50:00,21.25,21.28,21.18,21.2,395200.0,6.8397,6.8494,6.8172,6.8236,395200.0
2006-01-20 09:30:00,21.48,21.58,21.47,21.58,357200.0,6.9137,6.9459,6.9105,6.9459,357200.0
2006-01-20 09:40:00,21.58,21.65,21.56,21.56,500000.0,6.9459,6.9685,6.9395,6.9395,500000.0
2006-01-20 09:50:00,21.56,21.59,21.46,21.47,646800.0,6.9395,6.9491,6.9073,6.9105,646800.0
2006-01-20 10:00:00,21.48,21.51,21.46,21.48,393600.0,6.9137,6.9234,6.9073,6.9137,393600.0
2006-01-20 10:10:00,21.47,21.55,21.47,21.52,597600.0,6.9105,6.9363,6.9105,6.9266,597600.0
2006-01-20 10:20:00,21.53,21.58,21.52,21.54,813600.0,6.9298,6.9459,6.9266,6.933,813600.0
2006-01-20 10:30:00,21.54,21.6,21.54,21.6,356800.0,6.933,6.9524,6.933,6.9524,356800.0
2006-01-20 10:40:00,21.61,21.62,21.57,21.57,149200.0,6.9556,6.9588,6.9427,6.9427,149200.0
2006-01-20 10:50:00,21.57,21.57,21.52,21.52,148400.0,6.9427,6.9427,6.9266,6.9266,148400.0
2006-01-20 11:00:00,21.53,21.53,21.48,21.48,180000.0,6.9298,6.9298,6.9137,6.9137,180000.0
2006-01-20 11:10:00,21.48,21.52,21.47,21.49,230000.0,6.9137,6.9266,6.9105,6.917,230000.0
2006-01-20 11:20:00,21.49,21.52,21.47,21.5,128000.0,6.917,6.9266,6.9105,6.9202,128000.0
2006-01-20 11:30:00,21.49,21.51,21.46,21.47,302000.0,6.917,6.9234,6.9073,6.9105,302000.0
2006-01-20 11:40:00,21.47,21.47,21.36,21.4,368000.0,6.9105,6.9105,6.8751,6.888,368000.0
2006-01-20 11:50:00,21.4,21.43,21.32,21.35,312000.0,6.888,6.8976,6.8622,6.8719,312000.0
2006-01-20 12:00:00,21.35,21.47,21.35,21.39,154000.0,6.8719,6.9105,6.8719,6.8848,154000.0
2006-01-20 12:10:00,21.38,21.41,21.35,21.38,138000.0,6.8815,6.8912,6.8719,6.8815,138000.0
2006-01-20 12:20:00,21.37,21.54,21.37,21.54,151200.0,6.8783,6.933,6.8783,6.933,151200.0
2006-01-20 12:30:00,21.54,21.54,21.49,21.52,114800.0,6.933,6.933,6.917,6.9266,114800.0
2006-01-20 12:40:00,21.5,21.51,21.45,21.49,127600.0,6.9202,6.9234,6.9041,6.917,127600.0
2006-01-20 12:50:00,21.49,21.51,21.45,21.5,87200.0,6.917,6.9234,6.9041,6.9202,87200.0
2006-01-20 13:00:00,21.5,21.51,21.45,21.46,82000.0,6.9202,6.9234,6.9041,6.9073,82000.0
2006-01-20 13:10:00,21.46,21.5,21.45,21.45,80800.0,6.9073,6.9202,6.9041,6.9041,80800.0
2006-01-20 13:20:00,21.45,21.46,21.43,21.44,156000.0,6.9041,6.9073,6.8976,6.9009,156000.0
2006-01-20 13:30:00,21.45,21.5,21.44,21.48,100400.0,6.9041,6.9202,6.9009,6.9137,100400.0
2006-01-20 13:40:00,21.48,21.48,21.44,21.47,236000.0,6.9137,6.9137,6.9009,6.9105,236000.0
2006-01-20 13:50:00,21.47,21.48,21.46,21.48,129600.0,6.9105,6.9137,6.9073,6.9137,129600.0
2006-01-20 14:00:00,21.48,21.52,21.46,21.52,118400.0,6.9137,6.9266,6.9073,6.9266,118400.0
2006-01-20 14:10:00,21.52,21.55,21.5,21.53,96800.0,6.9266,6.9363,6.9202,6.9298,96800.0
2006-01-20 14:20:00,21.53,21.56,21.52,21.56,140000.0,6.9298,6.9395,6.9266,6.9395,140000.0
2006-01-20 14:30:00,21.56,21.6,21.56,21.59,122000.0,6.9395,6.9524,6.9395,6.9491,122000.0
2006-01-20 14:40:00,21.59,21.61,21.58,21.61,152400.0,6.9491,6.9556,6.9459,6.9556,152400.0
2006-01-20 14:50:00,21.61,21.62,21.6,21.6,164400.0,6.9556,6.9588,6.9524,6.9524,164400.0
2006-01-20 15:00:00,21.6,21.63,21.58,21.63,180400.0,6.9524,6.962,6.9459,6.962,180400.0
2006-01-20 15:10:00,21.63,21.63,21.58,21.6,152400.0,6.962,6.962,6.9459,6.9524,152400.0
2006-01-20 15:20:00,21.59,21.61,21.58,21.58,226000.0,6.9491,6.9556,6.9459,6.9459,226000.0
2006-01-20 15:30:00,21.59,21.61,21.57,21.57,257200.0,6.9491,6.9556,6.9427,6.9427,257200.0
2006-01-20 15:40:00,21.57,21.57,21.54,21.54,256800.0,6.9427,6.9427,6.933,6.933,256800.0
2006-01-20 15:50:00,21.54,21.54,21.49,21.5,275600.0,6.933,6.933,6.917,6.9202,275600.0
2006-01-23 09:30:00,21.68,21.68,21.55,21.6,308000.0,6.9781,6.9781,6.9363,6.9524,308000.0
2006-01-23 09:40:00,21.58,21.63,21.57,21.59,203600.0,6.9459,6.962,6.9427,6.9491,203600.0
2006-01-23 09:50:00,21.59,21.61,21.53,21.58,438000.0,6.9491,6.9556,6.9298,6.9459,438000.0
2006-01-23 10:00:00,21.58,21.58,21.49,21.5,279200.0,6.9459,6.9459,6.917,6.9202,279200.0
2006-01-23 10:10:00,21.5,21.53,21.46,21.48,274800.0,6.9202,6.9298,6.9073,6.9137,274800.0
2006-01-23 10:20:00,21.48,21.58,21.47,21.56,259200.0,6.9137,6.9459,6.9105,6.9395,259200.0
2006-01-23 10:30:00,21.56,21.61,21.55,21.61,203200.0,6.9395,6.9556,6.9363,6.9556,203200.0
2006-01-23 10:40:00,21.61,21.82,21.61,21.82,226400.0,6.9556,7.0232,6.9556,7.0232,226400.0
2006-01-23 10:50:00,21.82,21.85,21.77,21.81,242800.0,7.0232,7.0328,7.0071,7.0199,242800.0
2006-01-23 11:00:00,21.81,21.81,21.75,21.79,170800.0,7.0199,7.0199,7.0006,7.0135,170800.0
2006-01-23 11:10:00,21.8,21.87,21.8,21.82,200000.0,7.0167,7.0393,7.0167,7.0232,200000.0
2006-01-23 11:20:00,21.83,21.85,21.76,21.82,113200.0,7.0264,7.0328,7.0039,7.0232,113200.0
2006-01-23 11:30:00,21.81,21.95,21.81,21.95,282400.0,7.0199,7.065,7.0199,7.065,282400.0
2006-01-23 11:40:00,21.95,22.01,21.93,21.99,550400.0,7.065,7.0843,7.0586,7.0779,550400.0
2006-01-23 11:50:00,21.99,22.0,21.93,21.99,111200.0,7.0779,7.0811,7.0586,7.0779,111200.0
2006-01-23 12:00:00,21.98,21.99,21.93,21.96,151200.0,7.0747,7.0779,7.0586,7.0682,151200.0
2006-01-23 12:10:00,21.96,21.96,21.92,21.94,150000.0,7.0682,7.0682,7.0554,7.0618,150000.0
2006-01-23 12:20:00,21.94,21.97,21.92,21.93,98000.0,7.0618,7.0714,7.0554,7.0586,98000.0
2006-01-23 12:30:00,21.93,21.96,21.92,21.93,76800.0,7.0586,7.0682,7.0554,7.0586,76800.0
2006-01-23 12:40:00,21.92,21.93,21.9,21.9,144400.0,7.0554,7.0586,7.0489,7.0489,144400.0
2006-01-23 12:50:00,21.9,21.92,21.86,21.88,138400.0,7.0489,7.0554,7.036,7.0425,138400.0
2006-01-23 13:00:00,21.88,21.92,21.88,21.91,119200.0,7.0425,7.0554,7.0425,7.0521,119200.0
2006-01-23 13:10:00,21.9,21.93,21.89,21.9,66400.0,7.0489,7.0586,7.0457,7.0489,66400.0
2006-01-23 13:20:00,21.89,21.98,21.89,21.98,157200.0,7.0457,7.0747,7.0457,7.0747,157200.0
2006-01-23 13:30:00,21.98,21.98,21.95,21.98,44400.0,7.0747,7.0747,7.065,7.0747,44400.0
2006-01-23 13:40:00,21.97,22.02,21.97,22.0,111200.0,7.0714,7.0875,7.0714,7.0811,111200.0
2006-01-23 13:50:00,22.0,22.05,21.99,22.05,147200.0,7.0811,7.0972,7.0779,7.0972,147200.0
2006-01-23 14:00:00,22.05,22.08,22.03,22.04,174400.0,7.0972,7.1069,7.0908,7.094,174400.0
2006-01-23 14:10:00,22.03,22.04,21.98,21.98,137200.0,7.0908,7.094,7.0747,7.0747,137200.0
2006-01-23 14:20:00,21.99,22.04,21.98,22.03,158800.0,7.0779,7.094,7.0747,7.0908,158800.0
2006-01-23 14:30:00,22.03,22.11,22.03,22.06,226800.0,7.0908,7.1165,7.0908,7.1004,226800.0
2006-01-23 14:40:00,22.07,22.08,22.05,22.06,236800.0,7.1036,7.1069,7.0972,7.1004,236800.0
2006-01-23 14:50:00,22.06,22.07,22.04,22.06,256400.0,7.1004,7.1036,7.094,7.1004,256400.0
2006-01-23 15:00:00,22.06,22.06,22.03,22.04,280000.0,7.1004,7.1004,7.0908,7.094,280000.0
2006-01-23 15:10:00,22.04,22.06,22.03,22.06,137600.0,7.094,7.1004,7.0908,7.1004,137600.0
2006-01-23 15:20:00,22.06,22.09,22.05,22.09,160000.0,7.1004,7.1101,7.0972,7.1101,160000.0
2006-01-23 15:30:00,22.09,22.14,22.08,22.13,213200.0,7.1101,7.1262,7.1069,7.1229,213200.0
2006-01-23 15:40:00,22.11,22.19,22.11,22.13,236800.0,7.1165,7.1423,7.1165,7.1229,236800.0
2006-01-23 15:50:00,22.13,22.16,22.13,22.14,240400.0,7.1229,7.1326,7.1229,7.1262,240400.0
2006-01-24 09:30:00,22.53,22.69,22.32,22.58,772800.0,7.2517,7.3032,7.1841,7.2678,772800.0
2006-01-24 09:40:00,22.58,22.59,22.51,22.59,872800.0,7.2678,7.271,7.2453,7.271,872800.0
2006-01-24 09:50:00,22.58,22.63,22.56,22.6,999200.0,7.2678,7.2839,7.2614,7.2742,999200.0
2006-01-24 10:00:00,22.58,22.6,22.5,22.56,383600.0,7.2678,7.2742,7.242,7.2614,383600.0
2006-01-24 10:10:00,22.56,22.65,22.55,22.65,296000.0,7.2614,7.2903,7.2581,7.2903,296000.0
2006-01-24 10:20:00,22.65,22.66,22.62,22.64,449600.0,7.2903,7.2935,7.2807,7.2871,449600.0
2006-01-24 10:30:00,22.63,22.64,22.6,22.6,208800.0,7.2839,7.2871,7.2742,7.2742,208800.0
2006-01-24 10:40:00,22.61,22.62,22.58,22.59,176400.0,7.2774,7.2807,7.2678,7.271,176400.0
2006-01-24 10:50:00,22.58,22.6,22.52,22.56,330800.0,7.2678,7.2742,7.2485,7.2614,330800.0
2006-01-24 11:00:00,22.56,22.56,22.5,22.53,276400.0,7.2614,7.2614,7.242,7.2517,276400.0
2006-01-24 11:10:00,22.53,22.55,22.5,22.5,252800.0,7.2517,7.2581,7.242,7.242,252800.0
2006-01-24 11:20:00,22.5,22.53,22.49,22.51,204400.0,7.242,7.2517,7.2388,7.2453,204400.0
2006-01-24 11:30:00,22.51,22.57,22.51,22.55,317600.0,7.2453,7.2646,7.2453,7.2581,317600.0
2006-01-24 11:40:00,22.55,22.6,22.51,22.58,221600.0,7.2581,7.2742,7.2453,7.2678,221600.0
2006-01-24 11:50:00,22.58,22.59,22.53,22.56,223200.0,7.2678,7.271,7.2517,7.2614,223200.0
2006-01-24 12:00:00,22.56,22.6,22.55,22.59,255600.0,7.2614,7.2742,7.2581,7.271,255600.0
2006-01-24 12:10:00,22.6,22.6,22.52,22.53,147200.0,7.2742,7.2742,7.2485,7.2517,147200.0
2006-01-24 12:20:00,22.53,22.56,22.48,22.54,193200.0,7.2517,7.2614,7.2356,7.2549,193200.0
2006-01-24 12:30:00,22.54,22.54,22.51,22.52,82000.0,7.2549,7.2549,7.2453,7.2485,82000.0
2006-01-24 12:40:00,22.52,22.54,22.51,22.52,73200.0,7.2485,7.2549,7.2453,7.2485,73200.0
2006-01-24 12:50:00,22.53,22.55,22.47,22.48,153600.0,7.2517,7.2581,7.2324,7.2356,153600.0
2006-01-24 13:00:00,22.48,22.49,22.43,22.46,108000.0,7.2356,7.2388,7.2195,7.2292,108000.0
2006-01-24 13:10:00,22.46,22.5,22.45,22.49,153200.0,7.2292,7.242,7.2259,7.2388,153200.0
2006-01-24 13:20:00,22.48,22.48,22.43,22.48,165200.0,7.2356,7.2356,7.2195,7.2356,165200.0
2006-01-24 13:30:00,22.48,22.5,22.46,22.49,135600.0,7.2356,7.242,7.2292,7.2388,135600.0
2006-01-24 13:40:00,22.49,22.52,22.47,22.51,184000.0,7.2388,7.2485,7.2324,7.2453,184000.0
2006-01-24 13:50:00,22.51,22.56,22.51,22.55,238000.0,7.2453,7.2614,7.2453,7.2581,238000.0
2006-01-24 14:00:00,22.54,22.59,22.54,22.57,198800.0,7.2549,7.271,7.2549,7.2646,198800.0
2006-01-24 14:10:00,22.57,22.58,22.53,22.55,88800.0,7.2646,7.2678,7.2517,7.2581,88800.0
2006-01-24 14:20:00,22.55,22.56,22.52,22.54,96000.0,7.2581,7.2614,7.2485,7.2549,96000.0
2006-01-24 14:30:00,22.54,22.56,22.52,22.53,90800.0,7.2549,7.2614,7.2485,7.2517,90800.0
2006-01-24 14:40:00,22.54,22.55,22.51,22.52,185600.0,7.2549,7.2581,7.2453,7.2485,185600.0
2006-01-24 14:50:00,22.51,22.53,22.5,22.51,225600.0,7.2453,7.2517,7.242,7.2453,225600.0
2006-01-24 15:00:00,22.5,22.53,22.5,22.5,342800.0,7.242,7.2517,7.242,7.242,342800.0
2006-01-24 15:10:00,22.5,22.54,22.49,22.53,249200.0,7.242,7.2549,7.2388,7.2517,249200.0
2006-01-24 15:20:00,22.53,22.54,22.47,22.48,251200.0,7.2517,7.2549,7.2324,7.2356,251200.0
2006-01-24 15:30:00,22.48,22.51,22.47,22.5,252800.0,7.2356,7.2453,7.2324,7.242,252800.0
2006-01-24 15:40:00,22.5,22.52,22.49,22.5,289600.0,7.242,7.2485,7.2388,7.242,289600.0
2006-01-24 15:50:00,22.5,22.55,22.49,22.53,332000.0,7.242,7.2581,7.2388,7.2517,332000.0
2006-01-25 09:30:00,22.44,22.53,22.44,22.52,266400.0,7.2227,7.2517,7.2227,7.2485,266400.0
2006-01-25 09:40:00,22.52,22.57,22.46,22.56,245600.0,7.2485,7.2646,7.2292,7.2614,245600.0
2006-01-25 09:50:00,22.56,22.62,22.54,22.6,171200.0,7.2614,7.2807,7.2549,7.2742,171200.0
2006-01-25 10:00:00,22.6,22.64,22.56,22.56,138400.0,7.2742,7.2871,7.2614,7.2614,138400.0
2006-01-25 10:10:00,22.55,22.56,22.48,22.56,190000.0,7.2581,7.2614,7.2356,7.2614,190000.0
2006-01-25 10:20:00,22.57,22.59,22.47,22.47,158800.0,7.2646,7.271,7.2324,7.2324,158800.0
2006-01-25 10:30:00,22.47,22.51,22.45,22.45,271600.0,7.2324,7.2453,7.2259,7.2259,271600.0
2006-01-25 10:40:00,22.45,22.49,22.4,22.48,350000.0,7.2259,7.2388,7.2099,7.2356,350000.0
2006-01-25 10:50:00,22.48,22.49,22.43,22.43,359600.0,7.2356,7.2388,7.2195,7.2195,359600.0
2006-01-25 11:00:00,22.43,22.49,22.43,22.48,308000.0,7.2195,7.2388,7.2195,7.2356,308000.0
2006-01-25 11:10:00,22.47,22.47,22.41,22.42,237200.0,7.2324,7.2324,7.2131,7.2163,237200.0
2006-01-25 11:20:00,22.41,22.42,22.35,22.36,317200.0,7.2131,7.2163,7.1938,7.197,317200.0
2006-01-25 11:30:00,22.35,22.35,22.13,22.15,565600.0,7.1938,7.1938,7.1229,7.1294,565600.0
2006-01-25 11:40:00,22.15,22.18,21.85,21.86,842400.0,7.1294,7.139,7.0328,7.036,842400.0
2006-01-25 11:50:00,21.84,21.9,21.8,21.88,431600.0,7.0296,7.0489,7.0167,7.0425,431600.0
2006-01-25 12:00:00,21.9,21.91,21.78,21.84,296800.0,7.0489,7.0521,7.0103,7.0296,296800.0
2006-01-25 12:10:00,21.84,21.85,21.8,21.8,236800.0,7.0296,7.0328,7.0167,7.0167,236800.0
2006-01-25 12:20:00,21.81,21.85,21.63,21.63,418400.0,7.0199,7.0328,6.962,6.962,418400.0
2006-01-25 12:30:00,21.63,21.79,21.57,21.74,492400.0,6.962,7.0135,6.9427,6.9974,492400.0
2006-01-25 12:40:00,21.74,21.76,21.72,21.72,284000.0,6.9974,7.0039,6.991,6.991,284000.0
2006-01-25 12:50:00,21.73,21.79,21.69,21.76,213600.0,6.9942,7.0135,6.9813,7.0039,213600.0
2006-01-25 13:00:00,21.76,21.84,21.74,21.83,207600.0,7.0039,7.0296,6.9974,7.0264,207600.0
2006-01-25 13:10:00,21.84,21.84,21.75,21.77,245600.0,7.0296,7.0296,7.0006,7.0071,245600.0
2006-01-25 13:20:00,21.75,21.77,21.68,21.71,143200.0,7.0006,7.0071,6.9781,6.9878,143200.0
2006-01-25 13:30:00,21.73,21.73,21.68,21.71,98400.0,6.9942,6.9942,6.9781,6.9878,98400.0
2006-01-25 13:40:00,21.71,21.73,21.7,21.73,101200.0,6.9878,6.9942,6.9845,6.9942,101200.0
2006-01-25 13:50:00,21.73,21.79,21.73,21.76,105600.0,6.9942,7.0135,6.9942,7.0039,105600.0
2006-01-25 14:00:00,21.76,21.76,21.74,21.75,135200.0,7.0039,7.0039,6.9974,7.0006,135200.0
2006-01-25 14:10:00,21.75,21.76,21.73,21.73,113600.0,7.0006,7.0039,6.9942,6.9942,113600.0
2006-01-25 14:20:00,21.73,21.73,21.63,21.63,224400.0,6.9942,6.9942,6.962,6.962,224400.0
2006-01-25 14:30:00,21.63,21.65,21.59,21.61,141600.0,6.962,6.9685,6.9491,6.9556,141600.0
2006-01-25 14:40:00,21.61,21.64,21.55,21.57,178400.0,6.9556,6.9652,6.9363,6.9427,178400.0
2006-01-25 14:50:00,21.58,21.6,21.5,21.56,240000.0,6.9459,6.9524,6.9202,6.9395,240000.0
2006-01-25 15:00:00,21.56,21.66,21.56,21.63,252400.0,6.9395,6.9717,6.9395,6.962,252400.0
2006-01-25 15:10:00,21.63,21.64,21.59,21.6,136000.0,6.962,6.9652,6.9491,6.9524,136000.0
2006-01-25 15:20:00,21.6,21.65,21.58,21.63,305600.0,6.9524,6.9685,6.9459,6.962,305600.0
2006-01-25 15:30:00,21.63,21.65,21.6,21.64,278400.0,6.962,6.9685,6.9524,6.9652,278400.0
2006-01-25 15:40:00,21.67,21.71,21.65,21.68,138800.0,6.9749,6.9878,6.9685,6.9781,138800.0
2006-01-25 15:50:00,21.69,21.74,21.67,21.74,512000.0,6.9813,6.9974,6.9749,6.9974,512000.0
2006-01-26 09:30:00,22.15,22.17,22.1,22.11,436400.0,7.1294,7.1358,7.1133,7.1165,436400.0
2006-01-26 09:40:00,22.11,22.15,21.97,21.99,540000.0,7.1165,7.1294,7.0714,7.0779,540000.0
2006-01-26 09:50:00,22.0,22.08,21.95,22.08,595600.0,7.0811,7.1069,7.065,7.1069,595600.0
2006-01-26 10:00:00,22.06,22.28,22.06,22.23,563600.0,7.1004,7.1712,7.1004,7.1551,563600.0
2006-01-26 10:10:00,22.23,22.24,22.11,22.17,402400.0,7.1551,7.1584,7.1165,7.1358,402400.0
2006-01-26 10:20:00,22.17,22.18,22.13,22.14,172400.0,7.1358,7.139,7.1229,7.1262,172400.0
2006-01-26 10:30:00,22.14,22.14,22.05,22.08,298000.0,7.1262,7.1262,7.0972,7.1069,298000.0
2006-01-26 10:40:00,22.07,22.14,22.07,22.13,432400.0,7.1036,7.1262,7.1036,7.1229,432400.0
2006-01-26 10:50:00,22.13,22.17,22.12,22.16,334400.0,7.1229,7.1358,7.1197,7.1326,334400.0
2006-01-26 11:00:00,22.16,22.27,22.16,22.23,275600.0,7.1326,7.168,7.1326,7.1551,275600.0
2006-01-26 11:10:00,22.23,22.23,22.18,22.2,268000.0,7.1551,7.1551,7.139,7.1455,268000.0
2006-01-26 11:20:00,22.2,22.25,22.2,22.23,272800.0,7.1455,7.1616,7.1455,7.1551,272800.0
2006-01-26 11:30:00,22.22,22.28,22.18,22.26,206800.0,7.1519,7.1712,7.139,7.1648,206800.0
2006-01-26 11:40:00,22.26,22.31,22.26,22.29,401200.0,7.1648,7.1809,7.1648,7.1744,401200.0
2006-01-26 11:50:00,22.29,22.39,22.29,22.35,230400.0,7.1744,7.2066,7.1744,7.1938,230400.0
2006-01-26 12:00:00,22.36,22.38,22.35,22.38,170800.0,7.197,7.2034,7.1938,7.2034,170800.0
2006-01-26 12:10:00,22.38,22.4,22.35,22.39,239600.0,7.2034,7.2099,7.1938,7.2066,239600.0
2006-01-26 12:20:00,22.39,22.5,22.38,22.46,202800.0,7.2066,7.242,7.2034,7.2292,202800.0
2006-01-26 12:30:00,22.46,22.46,22.36,22.4,122800.0,7.2292,7.2292,7.197,7.2099,122800.0
2006-01-26 12:40:00,22.4,22.43,22.39,22.4,85200.0,7.2099,7.2195,7.2066,7.2099,85200.0
2006-01-26 12:50:00,22.4,22.4,22.35,22.39,101200.0,7.2099,7.2099,7.1938,7.2066,101200.0
2006-01-26 13:00:00,22.39,22.4,22.35,22.37,139200.0,7.2066,7.2099,7.1938,7.2002,139200.0
2006-01-26 13:10:00,22.37,22.42,22.36,22.4,64800.0,7.2002,7.2163,7.197,7.2099,64800.0
2006-01-26 13:20:00,22.4,22.41,22.38,22.39,131600.0,7.2099,7.2131,7.2034,7.2066,131600.0
2006-01-26 13:30:00,22.39,22.4,22.36,22.38,100400.0,7.2066,7.2099,7.197,7.2034,100400.0
2006-01-26 13:40:00,22.36,22.39,22.32,22.35,384000.0,7.197,7.2066,7.1841,7.1938,384000.0
2006-01-26 13:50:00,22.35,22.42,22.35,22.37,165600.0,7.1938,7.2163,7.1938,7.2002,165600.0
2006-01-26 14:00:00,22.37,22.4,22.34,22.39,173200.0,7.2002,7.2099,7.1905,7.2066,173200.0
2006-01-26 14:10:00,22.39,22.43,22.35,22.39,170000.0,7.2066,7.2195,7.1938,7.2066,170000.0
2006-01-26 14:20:00,22.38,22.45,22.38,22.45,106800.0,7.2034,7.2259,7.2034,7.2259,106800.0
2006-01-26 14:30:00,22.45,22.45,22.34,22.39,262800.0,7.2259,7.2259,7.1905,7.2066,262800.0
2006-01-26 14:40:00,22.38,22.43,22.37,22.4,136400.0,7.2034,7.2195,7.2002,7.2099,136400.0
2006-01-26 14:50:00,22.39,22.44,22.39,22.43,136000.0,7.2066,7.2227,7.2066,7.2195,136000.0
2006-01-26 15:00:00,22.43,22.49,22.41,22.47,150800.0,7.2195,7.2388,7.2131,7.2324,150800.0
2006-01-26 15:10:00,22.47,22.53,22.46,22.5,240000.0,7.2324,7.2517,7.2292,7.242,240000.0
2006-01-26 15:20:00,22.5,22.56,22.47,22.56,235200.0,7.242,7.2614,7.2324,7.2614,235200.0
2006-01-26 15:30:00,22.56,22.57,22.53,22.55,242000.0,7.2614,7.2646,7.2517,7.2581,242000.0
2006-01-26 15:40:00,22.55,22.65,22.53,22.58,270800.0,7.2581,7.2903,7.2517,7.2678,270800.0
2006-01-26 15:50:00,22.6,22.61,22.53,22.53,328400.0,7.2742,7.2774,7.2517,7.2517,328400.0
2006-01-27 09:30:00,22.98,23.17,22.98,23.1,942400.0,7.3965,7.4577,7.3965,7.4352,942400.0
2006-01-27 09:40:00,23.1,23.13,23.05,23.09,292800.0,7.4352,7.4448,7.4191,7.4319,292800.0
2006-01-27 09:50:00,23.09,23.1,22.98,23.0,292400.0,7.4319,7.4352,7.3965,7.403,292400.0
2006-01-27 10:00:00,23.01,23.15,23.01,23.14,201200.0,7.4062,7.4513,7.4062,7.448,201200.0
2006-01-27 10:10:00,23.12,23.18,23.06,23.1,196400.0,7.4416,7.4609,7.4223,7.4352,196400.0
2006-01-27 10:20:00,23.11,23.11,22.94,23.01,153200.0,7.4384,7.4384,7.3837,7.4062,153200.0
2006-01-27 10:30:00,22.99,23.0,22.86,22.88,180000.0,7.3998,7.403,7.3579,7.3643,180000.0
2006-01-27 10:40:00,22.86,22.92,22.86,22.92,161200.0,7.3579,7.3772,7.3579,7.3772,161200.0
2006-01-27 10:50:00,22.92,22.97,22.91,22.93,133200.0,7.3772,7.3933,7.374,7.3804,133200.0
2006-01-27 11:00:00,22.95,22.97,22.91,22.93,100000.0,7.3869,7.3933,7.374,7.3804,100000.0
2006-01-27 11:10:00,22.92,22.93,22.91,22.91,125600.0,7.3772,7.3804,7.374,7.374,125600.0
2006-01-27 11:20:00,22.91,22.91,22.86,22.88,92000.0,7.374,7.374,7.3579,7.3643,92000.0
2006-01-27 11:30:00,22.88,22.88,22.75,22.83,419200.0,7.3643,7.3643,7.3225,7.3483,419200.0
2006-01-27 11:40:00,22.85,22.86,22.75,22.79,217200.0,7.3547,7.3579,7.3225,7.3354,217200.0
2006-01-27 11:50:00,22.77,22.8,22.75,22.76,262800.0,7.3289,7.3386,7.3225,7.3257,262800.0
2006-01-27 12:00:00,22.75,22.8,22.75,22.78,78400.0,7.3225,7.3386,7.3225,7.3322,78400.0
2006-01-27 12:10:00,22.78,22.79,22.66,22.71,245200.0,7.3322,7.3354,7.2935,7.3096,245200.0
2006-01-27 12:20:00,22.72,22.74,22.68,22.68,171600.0,7.3128,7.3193,7.3,7.3,171600.0
2006-01-27 12:30:00,22.68,22.74,22.62,22.63,222400.0,7.3,7.3193,7.2807,7.2839,222400.0
2006-01-27 12:40:00,22.63,22.67,22.62,22.65,169600.0,7.2839,7.2968,7.2807,7.2903,169600.0
2006-01-27 12:50:00,22.66,22.67,22.6,22.66,107200.0,7.2935,7.2968,7.2742,7.2935,107200.0
2006-01-27 13:00:00,22.66,22.66,22.58,22.59,145600.0,7.2935,7.2935,7.2678,7.271,145600.0
2006-01-27 13:10:00,22.59,22.59,22.4,22.45,222400.0,7.271,7.271,7.2099,7.2259,222400.0
2006-01-27 13:20:00,22.45,22.52,22.45,22.5,126000.0,7.2259,7.2485,7.2259,7.242,126000.0
2006-01-27 13:30:00,22.51,22.55,22.41,22.41,247600.0,7.2453,7.2581,7.2131,7.2131,247600.0
2006-01-27 13:40:00,22.43,22.49,22.37,22.48,173200.0,7.2195,7.2388,7.2002,7.2356,173200.0
2006-01-27 13:50:00,22.48,22.54,22.47,22.47,124000.0,7.2356,7.2549,7.2324,7.2324,124000.0
2006-01-27 14:00:00,22.46,22.52,22.4,22.42,291600.0,7.2292,7.2485,7.2099,7.2163,291600.0
2006-01-27 14:10:00,22.42,22.47,22.4,22.43,92800.0,7.2163,7.2324,7.2099,7.2195,92800.0
2006-01-27 14:20:00,22.44,22.46,22.41,22.45,123200.0,7.2227,7.2292,7.2131,7.2259,123200.0
2006-01-27 14:30:00,22.46,22.47,22.41,22.47,141200.0,7.2292,7.2324,7.2131,7.2324,141200.0
2006-01-27 14:40:00,22.47,22.47,22.38,22.38,88000.0,7.2324,7.2324,7.2034,7.2034,88000.0
2006-01-27 14:50:00,22.39,22.44,22.33,22.43,86400.0,7.2066,7.2227,7.1873,7.2195,86400.0
2006-01-27 15:00:00,22.43,22.46,22.38,22.4,259200.0,7.2195,7.2292,7.2034,7.2099,259200.0
2006-01-27 15:10:00,22.41,22.59,22.41,22.56,178000.0,7.2131,7.271,7.2131,7.2614,178000.0
2006-01-27 15:20:00,22.55,22.61,22.47,22.51,318000.0,7.2581,7.2774,7.2324,7.2453,318000.0
2006-01-27 15:30:00,22.51,22.52,22.49,22.5,143200.0,7.2453,7.2485,7.2388,7.242,143200.0
2006-01-27 15:40:00,22.5,22.5,22.39,22.39,226400.0,7.242,7.242,7.2066,7.2066,226400.0
2006-01-27 15:50:00,22.39,22.49,22.39,22.48,266400.0,7.2066,7.2388,7.2066,7.2356,266400.0
2006-01-30 09:30:00,22.39,22.5,22.39,22.48,562400.0,7.2066,7.242,7.2066,7.2356,562400.0
2006-01-30 09:40:00,22.48,22.53,22.43,22.48,327600.0,7.2356,7.2517,7.2195,7.2356,327600.0
2006-01-30 09:50:00,22.46,22.55,22.45,22.51,325600.0,7.2292,7.2581,7.2259,7.2453,325600.0
2006-01-30 10:00:00,22.5,22.71,22.5,22.69,344800.0,7.242,7.3096,7.242,7.3032,344800.0
2006-01-30 10:10:00,22.68,22.81,22.64,22.75,270400.0,7.3,7.3418,7.2871,7.3225,270400.0
2006-01-30 10:20:00,22.78,22.78,22.72,22.73,142400.0,7.3322,7.3322,7.3128,7.3161,142400.0
2006-01-30 10:30:00,22.73,22.74,22.69,22.71,114800.0,7.3161,7.3193,7.3032,7.3096,114800.0
2006-01-30 10:40:00,22.71,22.73,22.69,22.7,146800.0,7.3096,7.3161,7.3032,7.3064,146800.0
2006-01-30 10:50:00,22.7,22.77,22.7,22.76,131600.0,7.3064,7.3289,7.3064,7.3257,131600.0
2006-01-30 11:00:00,22.76,22.83,22.73,22.83,144000.0,7.3257,7.3483,7.3161,7.3483,144000.0
2006-01-30 11:10:00,22.83,22.85,22.81,22.85,126000.0,7.3483,7.3547,7.3418,7.3547,126000.0
2006-01-30 11:20:00,22.86,22.89,22.84,22.85,187600.0,7.3579,7.3676,7.3515,7.3547,187600.0
2006-01-30 11:30:00,22.85,22.85,22.77,22.81,225200.0,7.3547,7.3547,7.3289,7.3418,225200.0
2006-01-30 11:40:00,22.81,22.82,22.75,22.78,137200.0,7.3418,7.345,7.3225,7.3322,137200.0
2006-01-30 11:50:00,22.77,22.8,22.74,22.74,137600.0,7.3289,7.3386,7.3193,7.3193,137600.0
2006-01-30 12:00:00,22.74,22.83,22.74,22.79,214400.0,7.3193,7.3483,7.3193,7.3354,214400.0
2006-01-30 12:10:00,22.79,22.83,22.79,22.8,194000.0,7.3354,7.3483,7.3354,7.3386,194000.0
2006-01-30 12:20:00,22.8,22.83,22.79,22.82,116400.0,7.3386,7.3483,7.3354,7.345,116400.0
2006-01-30 12:30:00,22.82,22.82,22.76,22.77,99600.0,7.345,7.345,7.3257,7.3289,99600.0
2006-01-30 12:40:00,22.77,22.8,22.73,22.74,158800.0,7.3289,7.3386,7.3161,7.3193,158800.0
2006-01-30 12:50:00,22.74,22.76,22.71,22.72,116400.0,7.3193,7.3257,7.3096,7.3128,116400.0
2006-01-30 13:00:00,22.71,22.72,22.69,22.71,63200.0,7.3096,7.3128,7.3032,7.3096,63200.0
2006-01-30 13:10:00,22.71,22.76,22.71,22.76,182800.0,7.3096,7.3257,7.3096,7.3257,182800.0
2006-01-30 13:20:00,22.76,22.82,22.74,22.81,133200.0,7.3257,7.345,7.3193,7.3418,133200.0
2006-01-30 13:30:00,22.81,22.9,22.81,22.89,138800.0,7.3418,7.3708,7.3418,7.3676,138800.0
2006-01-30 13:40:00,22.88,22.99,22.88,22.95,181200.0,7.3643,7.3998,7.3643,7.3869,181200.0
2006-01-30 13:50:00,22.98,22.98,22.92,22.92,104400.0,7.3965,7.3965,7.3772,7.3772,104400.0
2006-01-30 14:00:00,22.92,22.98,22.91,22.96,160800.0,7.3772,7.3965,7.374,7.3901,160800.0
2006-01-30 14:10:00,22.96,23.0,22.95,23.0,155600.0,7.3901,7.403,7.3869,7.403,155600.0
2006-01-30 14:20:00,23.0,23.05,22.99,23.04,261200.0,7.403,7.4191,7.3998,7.4158,261200.0
2006-01-30 14:30:00,23.04,23.08,23.03,23.06,164800.0,7.4158,7.4287,7.4126,7.4223,164800.0
2006-01-30 14:40:00,23.06,23.08,23.0,23.02,202400.0,7.4223,7.4287,7.403,7.4094,202400.0
2006-01-30 14:50:00,23.02,23.02,23.0,23.0,208000.0,7.4094,7.4094,7.403,7.403,208000.0
2006-01-30 15:00:00,23.0,23.0,22.96,22.96,226800.0,7.403,7.403,7.3901,7.3901,226800.0
2006-01-30 15:10:00,22.96,23.0,22.96,22.99,238000.0,7.3901,7.403,7.3901,7.3998,238000.0
2006-01-30 15:20:00,23.0,23.01,22.98,22.99,186400.0,7.403,7.4062,7.3965,7.3998,186400.0
2006-01-30 15:30:00,22.99,23.09,22.99,23.07,215600.0,7.3998,7.4319,7.3998,7.4255,215600.0
2006-01-30 15:40:00,23.06,23.12,23.06,23.1,443600.0,7.4223,7.4416,7.4223,7.4352,443600.0
2006-01-30 15:50:00,23.1,23.14,23.07,23.08,449200.0,7.4352,7.448,7.4255,7.4287,449200.0
2006-01-31 09:30:00,22.98,22.98,22.89,22.93,383600.0,7.3965,7.3965,7.3676,7.3804,383600.0
2006-01-31 09:40:00,22.93,22.97,22.92,22.96,206800.0,7.3804,7.3933,7.3772,7.3901,206800.0
2006-01-31 09:50:00,22.97,22.99,22.93,22.94,260800.0,7.3933,7.3998,7.3804,7.3837,260800.0
2006-01-31 10:00:00,22.94,22.99,22.93,22.98,142000.0,7.3837,7.3998,7.3804,7.3965,142000.0
2006-01-31 10:10:00,22.98,22.99,22.94,22.95,122400.0,7.3965,7.3998,7.3837,7.3869,122400.0
2006-01-31 10:20:00,22.95,22.96,22.94,22.96,189600.0,7.3869,7.3901,7.3837,7.3901,189600.0
2006-01-31 10:30:00,22.96,22.99,22.95,22.99,179600.0,7.3901,7.3998,7.3869,7.3998,179600.0
2006-01-31 10:40:00,22.99,23.01,22.97,23.0,130400.0,7.3998,7.4062,7.3933,7.403,130400.0
2006-01-31 10:50:00,23.01,23.04,23.0,23.02,123200.0,7.4062,7.4158,7.403,7.4094,123200.0
2006-01-31 11:00:00,23.02,23.05,23.0,23.05,74000.0,7.4094,7.4191,7.403,7.4191,74000.0
2006-01-31 11:10:00,23.05,23.06,23.03,23.04,197200.0,7.4191,7.4223,7.4126,7.4158,197200.0
2006-01-31 11:20:00,23.03,23.05,23.01,23.02,139600.0,7.4126,7.4191,7.4062,7.4094,139600.0
2006-01-31 11:30:00,23.03,23.03,22.99,22.99,253600.0,7.4126,7.4126,7.3998,7.3998,253600.0
2006-01-31 11:40:00,22.99,23.04,22.98,23.01,147600.0,7.3998,7.4158,7.3965,7.4062,147600.0
2006-01-31 11:50:00,23.01,23.05,23.0,23.04,151600.0,7.4062,7.4191,7.403,7.4158,151600.0
2006-01-31 12:00:00,23.04,23.12,23.04,23.11,145200.0,7.4158,7.4416,7.4158,7.4384,145200.0
2006-01-31 12:10:00,23.11,23.12,23.08,23.12,106400.0,7.4384,7.4416,7.4287,7.4416,106400.0
2006-01-31 12:20:00,23.12,23.14,23.1,23.1,111200.0,7.4416,7.448,7.4352,7.4352,111200.0
2006-01-31 12:30:00,23.1,23.11,23.07,23.08,136000.0,7.4352,7.4384,7.4255,7.4287,136000.0
2006-01-31 12:40:00,23.08,23.1,23.07,23.09,70800.0,7.4287,7.4352,7.4255,7.4319,70800.0
2006-01-31 12:50:00,23.09,23.12,23.09,23.12,85600.0,7.4319,7.4416,7.4319,7.4416,85600.0
2006-01-31 13:00:00,23.11,23.15,23.11,23.13,102000.0,7.4384,7.4513,7.4384,7.4448,102000.0
2006-01-31 13:10:00,23.14,23.16,23.11,23.14,69600.0,7.448,7.4545,7.4384,7.448,69600.0
2006-01-31 13:20:00,23.13,23.16,23.09,23.1,93200.0,7.4448,7.4545,7.4319,7.4352,93200.0
2006-01-31 13:30:00,23.1,23.14,23.09,23.13,130400.0,7.4352,7.448,7.4319,7.4448,130400.0
2006-01-31 13:40:00,23.14,23.21,23.14,23.2,130400.0,7.448,7.4706,7.448,7.4673,130400.0
2006-01-31 13:50:00,23.2,23.23,23.15,23.2,122400.0,7.4673,7.477,7.4513,7.4673,122400.0
2006-01-31 14:00:00,23.2,23.21,23.15,23.2,178800.0,7.4673,7.4706,7.4513,7.4673,178800.0
2006-01-31 14:10:00,23.2,23.2,23.11,23.11,178000.0,7.4673,7.4673,7.4384,7.4384,178000.0
2006-01-31 14:20:00,23.11,23.11,22.98,22.99,293600.0,7.4384,7.4384,7.3965,7.3998,293600.0
2006-01-31 14:30:00,23.02,23.04,22.98,23.0,224000.0,7.4094,7.4158,7.3965,7.403,224000.0
2006-01-31 14:40:00,23.0,23.05,22.95,23.05,122400.0,7.403,7.4191,7.3869,7.4191,122400.0
2006-01-31 14:50:00,23.05,23.24,23.05,23.24,178000.0,7.4191,7.4802,7.4191,7.4802,178000.0
2006-01-31 15:00:00,23.24,23.39,23.24,23.34,334400.0,7.4802,7.5285,7.4802,7.5124,334400.0
2006-01-31 15:10:00,23.34,23.48,23.33,23.46,296400.0,7.5124,7.5575,7.5092,7.551,296400.0
2006-01-31 15:20:00,23.47,23.67,23.47,23.67,607600.0,7.5543,7.6186,7.5543,7.6186,607600.0
2006-01-31 15:30:00,23.65,23.74,23.57,23.58,521200.0,7.6122,7.6412,7.5864,7.5897,521200.0
2006-01-31 15:40:00,23.58,23.67,23.54,23.65,338000.0,7.5897,7.6186,7.5768,7.6122,338000.0
2006-01-31 15:50:00,23.65,23.7,23.6,23.6,455200.0,7.6122,7.6283,7.5961,7.5961,455200.0
2006-02-01 09:30:00,23.35,23.45,23.34,23.38,582800.0,7.5156,7.5478,7.5124,7.5253,582800.0
2006-02-01 09:40:00,23.38,23.39,23.23,23.23,253200.0,7.5253,7.5285,7.477,7.477,253200.0
2006-02-01 09:50:00,23.23,23.24,23.1,23.13,284000.0,7.477,7.4802,7.4352,7.4448,284000.0
2006-02-01 10:00:00,23.13,23.21,23.08,23.21,304000.0,7.4448,7.4706,7.4287,7.4706,304000.0
2006-02-01 10:10:00,23.21,23.25,23.18,23.24,198400.0,7.4706,7.4834,7.4609,7.4802,198400.0
2006-02-01 10:20:00,23.24,23.24,23.2,23.21,146800.0,7.4802,7.4802,7.4673,7.4706,146800.0
2006-02-01 10:30:00,23.21,23.21,23.12,23.15,206000.0,7.4706,7.4706,7.4416,7.4513,206000.0
2006-02-01 10:40:00,23.15,23.22,23.13,23.15,137600.0,7.4513,7.4738,7.4448,7.4513,137600.0
2006-02-01 10:50:00,23.13,23.14,23.0,23.1,354800.0,7.4448,7.448,7.403,7.4352,354800.0
2006-02-01 11:00:00,23.11,23.2,23.09,23.18,145600.0,7.4384,7.4673,7.4319,7.4609,145600.0
2006-02-01 11:10:00,23.17,23.23,23.17,23.22,120800.0,7.4577,7.477,7.4577,7.4738,120800.0
2006-02-01 11:20:00,23.2,23.23,23.19,23.22,128400.0,7.4673,7.477,7.4641,7.4738,128400.0
2006-02-01 11:30:00,23.22,23.22,23.14,23.18,272000.0,7.4738,7.4738,7.448,7.4609,272000.0
2006-02-01 11:40:00,23.19,23.21,23.16,23.18,135200.0,7.4641,7.4706,7.4545,7.4609,135200.0
2006-02-01 11:50:00,23.18,23.25,23.18,23.19,221600.0,7.4609,7.4834,7.4609,7.4641,221600.0
2006-02-01 12:00:00,23.19,23.23,23.13,23.13,110000.0,7.4641,7.477,7.4448,7.4448,110000.0
2006-02-01 12:10:00,23.13,23.14,23.06,23.08,141200.0,7.4448,7.448,7.4223,7.4287,141200.0
2006-02-01 12:20:00,23.08,23.09,23.05,23.06,195200.0,7.4287,7.4319,7.4191,7.4223,195200.0
2006-02-01 12:30:00,23.06,23.11,23.06,23.08,92400.0,7.4223,7.4384,7.4223,7.4287,92400.0
2006-02-01 12:40:00,23.08,23.13,23.07,23.13,86800.0,7.4287,7.4448,7.4255,7.4448,86800.0
2006-02-01 12:50:00,23.13,23.16,23.11,23.16,126400.0,7.4448,7.4545,7.4384,7.4545,126400.0
2006-02-01 13:00:00,23.16,23.18,23.15,23.17,118400.0,7.4545,7.4609,7.4513,7.4577,118400.0
2006-02-01 13:10:00,23.17,23.18,23.13,23.14,95600.0,7.4577,7.4609,7.4448,7.448,95600.0
2006-02-01 13:20:00,23.14,23.2,23.14,23.19,146800.0,7.448,7.4673,7.448,7.4641,146800.0
2006-02-01 13:30:00,23.19,23.22,23.16,23.21,132000.0,7.4641,7.4738,7.4545,7.4706,132000.0
2006-02-01 13:40:00,23.21,23.21,23.14,23.15,118000.0,7.4706,7.4706,7.448,7.4513,118000.0
2006-02-01 13:50:00,23.16,23.19,23.14,23.19,125200.0,7.4545,7.4641,7.448,7.4641,125200.0
2006-02-01 14:00:00,23.19,23.24,23.17,23.17,176400.0,7.4641,7.4802,7.4577,7.4577,176400.0
2006-02-01 14:10:00,23.17,23.21,23.17,23.21,166000.0,7.4577,7.4706,7.4577,7.4706,166000.0
2006-02-01 14:20:00,23.21,23.21,23.15,23.16,294800.0,7.4706,7.4706,7.4513,7.4545,294800.0
2006-02-01 14:30:00,23.17,23.2,23.11,23.11,207600.0,7.4577,7.4673,7.4384,7.4384,207600.0
2006-02-01 14:40:00,23.11,23.11,23.06,23.08,250400.0,7.4384,7.4384,7.4223,7.4287,250400.0
2006-02-01 14:50:00,23.07,23.14,23.07,23.1,234800.0,7.4255,7.448,7.4255,7.4352,234800.0
2006-02-01 15:00:00,23.1,23.13,23.09,23.13,324800.0,7.4352,7.4448,7.4319,7.4448,324800.0
2006-02-01 15:10:00,23.13,23.14,23.08,23.09,139600.0,7.4448,7.448,7.4287,7.4319,139600.0
2006-02-01 15:20:00,23.08,23.09,23.0,23.0,265200.0,7.4287,7.4319,7.403,7.403,265200.0
2006-02-01 15:30:00,23.0,23.01,22.94,23.0,259600.0,7.403,7.4062,7.3837,7.403,259600.0
2006-02-01 15:40:00,23.0,23.0,22.8,22.81,355600.0,7.403,7.403,7.3386,7.3418,355600.0
2006-02-01 15:50:00,22.8,22.88,22.75,22.87,405200.0,7.3386,7.3643,7.3225,7.3611,405200.0
2006-02-02 09:30:00,23.1,23.17,23.04,23.06,563200.0,7.4352,7.4577,7.4158,7.4223,563200.0
2006-02-02 09:40:00,23.06,23.1,23.01,23.08,288000.0,7.4223,7.4352,7.4062,7.4287,288000.0
2006-02-02 09:50:00,23.08,23.1,23.04,23.04,128000.0,7.4287,7.4352,7.4158,7.4158,128000.0
2006-02-02 10:00:00,23.03,23.03,22.92,22.96,204400.0,7.4126,7.4126,7.3772,7.3901,204400.0
2006-02-02 10:10:00,22.96,22.96,22.92,22.93,141600.0,7.3901,7.3901,7.3772,7.3804,141600.0
2006-02-02 10:20:00,22.93,22.93,22.82,22.89,257200.0,7.3804,7.3804,7.345,7.3676,257200.0
2006-02-02 10:30:00,22.89,22.9,22.83,22.88,190800.0,7.3676,7.3708,7.3483,7.3643,190800.0
2006-02-02 10:40:00,22.88,22.91,22.83,22.86,109200.0,7.3643,7.374,7.3483,7.3579,109200.0
2006-02-02 10:50:00,22.85,22.85,22.71,22.73,200000.0,7.3547,7.3547,7.3096,7.3161,200000.0
2006-02-02 11:00:00,22.72,22.73,22.52,22.53,297200.0,7.3128,7.3161,7.2485,7.2517,297200.0
2006-02-02 11:10:00,22.53,22.53,22.34,22.39,484000.0,7.2517,7.2517,7.1905,7.2066,484000.0
2006-02-02 11:20:00,22.39,22.41,22.21,22.24,371200.0,7.2066,7.2131,7.1487,7.1584,371200.0
2006-02-02 11:30:00,22.24,22.35,22.1,22.13,513600.0,7.1584,7.1938,7.1133,7.1229,513600.0
2006-02-02 11:40:00,22.15,22.25,22.13,22.25,419200.0,7.1294,7.1616,7.1229,7.1616,419200.0
2006-02-02 11:50:00,22.27,22.29,22.13,22.21,439600.0,7.168,7.1744,7.1229,7.1487,439600.0
2006-02-02 12:00:00,22.21,22.4,22.2,22.36,341600.0,7.1487,7.2099,7.1455,7.197,341600.0
2006-02-02 12:10:00,22.36,22.41,22.35,22.41,210800.0,7.197,7.2131,7.1938,7.2131,210800.0
2006-02-02 12:20:00,22.41,22.46,22.38,22.4,202800.0,7.2131,7.2292,7.2034,7.2099,202800.0
2006-02-02 12:30:00,22.42,22.42,22.35,22.37,114800.0,7.2163,7.2163,7.1938,7.2002,114800.0
2006-02-02 12:40:00,22.38,22.39,22.33,22.33,146800.0,7.2034,7.2066,7.1873,7.1873,146800.0
2006-02-02 12:50:00,22.33,22.36,22.21,22.22,174800.0,7.1873,7.197,7.1487,7.1519,174800.0
2006-02-02 13:00:00,22.22,22.23,22.18,22.2,243200.0,7.1519,7.1551,7.139,7.1455,243200.0
2006-02-02 13:10:00,22.19,22.25,22.19,22.2,90800.0,7.1423,7.1616,7.1423,7.1455,90800.0
2006-02-02 13:20:00,22.19,22.23,22.18,22.19,124000.0,7.1423,7.1551,7.139,7.1423,124000.0
2006-02-02 13:30:00,22.19,22.19,22.04,22.04,324000.0,7.1423,7.1423,7.094,7.094,324000.0
2006-02-02 13:40:00,22.03,22.04,21.88,21.94,453200.0,7.0908,7.094,7.0425,7.0618,453200.0
2006-02-02 13:50:00,21.94,22.03,21.93,22.01,270800.0,7.0618,7.0908,7.0586,7.0843,270800.0
2006-02-02 14:00:00,22.0,22.03,21.95,21.97,169200.0,7.0811,7.0908,7.065,7.0714,169200.0
2006-02-02 14:10:00,21.97,22.02,21.94,21.94,236000.0,7.0714,7.0875,7.0618,7.0618,236000.0
2006-02-02 14:20:00,21.94,21.95,21.81,21.86,488000.0,7.0618,7.065,7.0199,7.036,488000.0
2006-02-02 14:30:00,21.86,21.93,21.85,21.93,351600.0,7.036,7.0586,7.0328,7.0586,351600.0
2006-02-02 14:40:00,21.93,21.99,21.92,21.97,286000.0,7.0586,7.0779,7.0554,7.0714,286000.0
2006-02-02 14:50:00,21.98,22.02,21.94,21.99,205200.0,7.0747,7.0875,7.0618,7.0779,205200.0
2006-02-02 15:00:00,22.0,22.08,21.97,22.05,296800.0,7.0811,7.1069,7.0714,7.0972,296800.0
2006-02-02 15:10:00,22.06,22.16,22.05,22.14,215200.0,7.1004,7.1326,7.0972,7.1262,215200.0
2006-02-02 15:20:00,22.14,22.28,22.14,22.26,356400.0,7.1262,7.1712,7.1262,7.1648,356400.0
2006-02-02 15:30:00,22.24,22.31,22.24,22.24,230000.0,7.1584,7.1809,7.1584,7.1584,230000.0
2006-02-02 15:40:00,22.24,22.25,22.21,22.24,254800.0,7.1584,7.1616,7.1487,7.1584,254800.0
2006-02-02 15:50:00,22.24,22.29,22.24,22.25,282000.0,7.1584,7.1744,7.1584,7.1616,282000.0
2006-02-03 09:30:00,21.75,21.8,21.63,21.77,601600.0,7.0006,7.0167,6.962,7.0071,601600.0
2006-02-03 09:40:00,21.75,21.83,21.7,21.71,368800.0,7.0006,7.0264,6.9845,6.9878,368800.0
2006-02-03 09:50:00,21.71,21.74,21.53,21.55,583200.0,6.9878,6.9974,6.9298,6.9363,583200.0
2006-02-03 10:00:00,21.53,21.71,21.53,21.71,517600.0,6.9298,6.9878,6.9298,6.9878,517600.0
2006-02-03 10:10:00,21.72,21.79,21.67,21.69,230400.0,6.991,7.0135,6.9749,6.9813,230400.0
2006-02-03 10:20:00,21.69,21.82,21.68,21.81,212800.0,6.9813,7.0232,6.9781,7.0199,212800.0
2006-02-03 10:30:00,21.81,21.81,21.73,21.75,224400.0,7.0199,7.0199,6.9942,7.0006,224400.0
2006-02-03 10:40:00,21.74,21.75,21.72,21.75,198800.0,6.9974,7.0006,6.991,7.0006,198800.0
2006-02-03 10:50:00,21.75,21.86,21.74,21.86,271200.0,7.0006,7.036,6.9974,7.036,271200.0
2006-02-03 11:00:00,21.84,21.86,21.8,21.82,188000.0,7.0296,7.036,7.0167,7.0232,188000.0
2006-02-03 11:10:00,21.81,21.89,21.8,21.84,116400.0,7.0199,7.0457,7.0167,7.0296,116400.0
2006-02-03 11:20:00,21.83,21.89,21.81,21.86,166000.0,7.0264,7.0457,7.0199,7.036,166000.0
2006-02-03 11:30:00,21.88,21.97,21.88,21.97,201600.0,7.0425,7.0714,7.0425,7.0714,201600.0
2006-02-03 11:40:00,21.97,22.05,21.97,21.99,319200.0,7.0714,7.0972,7.0714,7.0779,319200.0
2006-02-03 11:50:00,21.98,22.11,21.98,22.11,314000.0,7.0747,7.1165,7.0747,7.1165,314000.0
2006-02-03 12:00:00,22.11,22.11,22.02,22.04,242000.0,7.1165,7.1165,7.0875,7.094,242000.0
2006-02-03 12:10:00,22.04,22.07,21.99,22.01,196400.0,7.094,7.1036,7.0779,7.0843,196400.0
2006-02-03 12:20:00,22.01,22.14,22.01,22.13,101200.0,7.0843,7.1262,7.0843,7.1229,101200.0
2006-02-03 12:30:00,22.13,22.23,22.12,22.21,110400.0,7.1229,7.1551,7.1197,7.1487,110400.0
2006-02-03 12:40:00,22.21,22.25,22.16,22.24,114800.0,7.1487,7.1616,7.1326,7.1584,114800.0
2006-02-03 12:50:00,22.24,22.35,22.22,22.29,238800.0,7.1584,7.1938,7.1519,7.1744,238800.0
2006-02-03 13:00:00,22.3,22.3,22.19,22.24,160000.0,7.1777,7.1777,7.1423,7.1584,160000.0
2006-02-03 13:10:00,22.24,22.34,22.24,22.33,103200.0,7.1584,7.1905,7.1584,7.1873,103200.0
2006-02-03 13:20:00,22.33,22.41,22.33,22.41,268800.0,7.1873,7.2131,7.1873,7.2131,268800.0
2006-02-03 13:30:00,22.39,22.41,22.36,22.4,114800.0,7.2066,7.2131,7.197,7.2099,114800.0
2006-02-03 13:40:00,22.41,22.43,22.29,22.29,160400.0,7.2131,7.2195,7.1744,7.1744,160400.0
2006-02-03 13:50:00,22.29,22.32,22.18,22.19,261600.0,7.1744,7.1841,7.139,7.1423,261600.0
2006-02-03 14:00:00,22.19,22.24,22.18,22.23,94000.0,7.1423,7.1584,7.139,7.1551,94000.0
2006-02-03 14:10:00,22.23,22.23,22.13,22.14,185200.0,7.1551,7.1551,7.1229,7.1262,185200.0
2006-02-03 14:20:00,22.14,22.16,22.13,22.15,84800.0,7.1262,7.1326,7.1229,7.1294,84800.0
2006-02-03 14:30:00,22.15,22.21,22.15,22.21,104800.0,7.1294,7.1487,7.1294,7.1487,104800.0
2006-02-03 14:40:00,22.21,22.24,22.2,22.23,78400.0,7.1487,7.1584,7.1455,7.1551,78400.0
2006-02-03 14:50:00,22.21,22.21,22.17,22.18,86000.0,7.1487,7.1487,7.1358,7.139,86000.0
2006-02-03 15:00:00,22.18,22.22,22.16,22.21,159600.0,7.139,7.1519,7.1326,7.1487,159600.0
2006-02-03 15:10:00,22.21,22.21,22.16,22.16,38800.0,7.1487,7.1487,7.1326,7.1326,38800.0
2006-02-03 15:20:00,22.16,22.17,22.15,22.15,64000.0,7.1326,7.1358,7.1294,7.1294,64000.0
2006-02-03 15:30:00,22.15,22.15,22.13,22.15,103200.0,7.1294,7.1294,7.1229,7.1294,103200.0
2006-02-03 15:40:00,22.14,22.17,22.13,22.15,102400.0,7.1262,7.1358,7.1229,7.1294,102400.0
2006-02-03 15:50:00,22.15,22.19,22.13,22.16,396400.0,7.1294,7.1423,7.1229,7.1326,396400.0
2006-02-06 09:30:00,22.7,22.79,22.6,22.74,622400.0,7.3064,7.3354,7.2742,7.3193,622400.0
2006-02-06 09:40:00,22.7,22.78,22.64,22.73,364400.0,7.3064,7.3322,7.2871,7.3161,364400.0
2006-02-06 09:50:00,22.75,22.87,22.72,22.72,361200.0,7.3225,7.3611,7.3128,7.3128,361200.0
2006-02-06 10:00:00,22.72,22.74,22.67,22.68,206400.0,7.3128,7.3193,7.2968,7.3,206400.0
2006-02-06 10:10:00,22.68,22.7,22.63,22.65,224000.0,7.3,7.3064,7.2839,7.2903,224000.0
2006-02-06 10:20:00,22.65,22.72,22.63,22.71,243600.0,7.2903,7.3128,7.2839,7.3096,243600.0
2006-02-06 10:30:00,22.71,22.73,22.67,22.71,107200.0,7.3096,7.3161,7.2968,7.3096,107200.0
2006-02-06 10:40:00,22.7,22.72,22.68,22.7,65600.0,7.3064,7.3128,7.3,7.3064,65600.0
2006-02-06 10:50:00,22.69,22.72,22.67,22.71,103200.0,7.3032,7.3128,7.2968,7.3096,103200.0
2006-02-06 11:00:00,22.71,22.73,22.68,22.73,152000.0,7.3096,7.3161,7.3,7.3161,152000.0
2006-02-06 11:10:00,22.73,22.73,22.68,22.73,132400.0,7.3161,7.3161,7.3,7.3161,132400.0
2006-02-06 11:20:00,22.71,22.74,22.71,22.74,92400.0,7.3096,7.3193,7.3096,7.3193,92400.0
2006-02-06 11:30:00,22.75,22.82,22.72,22.81,114400.0,7.3225,7.345,7.3128,7.3418,114400.0
2006-02-06 11:40:00,22.8,22.83,22.77,22.77,58000.0,7.3386,7.3483,7.3289,7.3289,58000.0
2006-02-06 11:50:00,22.77,22.8,22.76,22.78,206000.0,7.3289,7.3386,7.3257,7.3322,206000.0
2006-02-06 12:00:00,22.78,22.82,22.78,22.81,118400.0,7.3322,7.345,7.3322,7.3418,118400.0
2006-02-06 12:10:00,22.81,22.84,22.8,22.83,88000.0,7.3418,7.3515,7.3386,7.3483,88000.0
2006-02-06 12:20:00,22.82,22.82,22.76,22.78,116400.0,7.345,7.345,7.3257,7.3322,116400.0
2006-02-06 12:30:00,22.77,22.81,22.76,22.81,116800.0,7.3289,7.3418,7.3257,7.3418,116800.0
2006-02-06 12:40:00,22.8,22.82,22.78,22.81,112400.0,7.3386,7.345,7.3322,7.3418,112400.0
2006-02-06 12:50:00,22.81,22.82,22.8,22.81,46800.0,7.3418,7.345,7.3386,7.3418,46800.0
2006-02-06 13:00:00,22.81,22.85,22.8,22.85,82400.0,7.3418,7.3547,7.3386,7.3547,82400.0
2006-02-06 13:10:00,22.86,22.89,22.83,22.87,77200.0,7.3579,7.3676,7.3483,7.3611,77200.0
2006-02-06 13:20:00,22.88,22.88,22.83,22.88,80400.0,7.3643,7.3643,7.3483,7.3643,80400.0
2006-02-06 13:30:00,22.88,22.88,22.83,22.86,99200.0,7.3643,7.3643,7.3483,7.3579,99200.0
2006-02-06 13:40:00,22.84,22.86,22.8,22.84,236400.0,7.3515,7.3579,7.3386,7.3515,236400.0
2006-02-06 13:50:00,22.82,22.87,22.77,22.84,78400.0,7.345,7.3611,7.3289,7.3515,78400.0
2006-02-06 14:00:00,22.84,22.84,22.71,22.77,176000.0,7.3515,7.3515,7.3096,7.3289,176000.0
2006-02-06 14:10:00,22.78,22.81,22.76,22.76,92000.0,7.3322,7.3418,7.3257,7.3257,92000.0
2006-02-06 14:20:00,22.77,22.77,22.71,22.76,200400.0,7.3289,7.3289,7.3096,7.3257,200400.0
2006-02-06 14:30:00,22.75,22.86,22.75,22.83,180000.0,7.3225,7.3579,7.3225,7.3483,180000.0
2006-02-06 14:40:00,22.83,22.86,22.78,22.82,160000.0,7.3483,7.3579,7.3322,7.345,160000.0
2006-02-06 14:50:00,22.82,22.85,22.79,22.84,110800.0,7.345,7.3547,7.3354,7.3515,110800.0
2006-02-06 15:00:00,22.87,22.93,22.84,22.93,195600.0,7.3611,7.3804,7.3515,7.3804,195600.0
2006-02-06 15:10:00,22.93,22.93,22.89,22.9,89200.0,7.3804,7.3804,7.3676,7.3708,89200.0
2006-02-06 15:20:00,22.9,22.96,22.9,22.93,107200.0,7.3708,7.3901,7.3708,7.3804,107200.0
2006-02-06 15:30:00,22.91,22.95,22.9,22.94,133600.0,7.374,7.3869,7.3708,7.3837,133600.0
2006-02-06 15:40:00,22.95,23.05,22.93,22.94,223600.0,7.3869,7.4191,7.3804,7.3837,223600.0
2006-02-06 15:50:00,22.94,22.96,22.89,22.89,286800.0,7.3837,7.3901,7.3676,7.3676,286800.0
2006-02-07 09:30:00,22.56,22.57,22.38,22.38,446800.0,7.2614,7.2646,7.2034,7.2034,446800.0
2006-02-07 09:40:00,22.37,22.46,22.25,22.46,254800.0,7.2002,7.2292,7.1616,7.2292,254800.0
2006-02-07 09:50:00,22.46,22.46,22.34,22.39,172400.0,7.2292,7.2292,7.1905,7.2066,172400.0
2006-02-07 10:00:00,22.39,22.43,22.33,22.38,230000.0,7.2066,7.2195,7.1873,7.2034,230000.0
2006-02-07 10:10:00,22.38,22.39,22.29,22.3,182400.0,7.2034,7.2066,7.1744,7.1777,182400.0
2006-02-07 10:20:00,22.29,22.29,22.13,22.16,429200.0,7.1744,7.1744,7.1229,7.1326,429200.0
2006-02-07 10:30:00,22.16,22.24,22.13,22.19,182000.0,7.1326,7.1584,7.1229,7.1423,182000.0
2006-02-07 10:40:00,22.19,22.21,22.08,22.09,194800.0,7.1423,7.1487,7.1069,7.1101,194800.0
2006-02-07 10:50:00,22.09,22.14,22.05,22.11,133600.0,7.1101,7.1262,7.0972,7.1165,133600.0
2006-02-07 11:00:00,22.11,22.2,22.1,22.13,254400.0,7.1165,7.1455,7.1133,7.1229,254400.0
2006-02-07 11:10:00,22.15,22.26,22.13,22.23,166800.0,7.1294,7.1648,7.1229,7.1551,166800.0
2006-02-07 11:20:00,22.23,22.25,22.18,22.22,116000.0,7.1551,7.1616,7.139,7.1519,116000.0
2006-02-07 11:30:00,22.21,22.28,22.18,22.21,159600.0,7.1487,7.1712,7.139,7.1487,159600.0
2006-02-07 11:40:00,22.21,22.22,22.15,22.22,124000.0,7.1487,7.1519,7.1294,7.1519,124000.0
2006-02-07 11:50:00,22.21,22.21,22.13,22.13,72800.0,7.1487,7.1487,7.1229,7.1229,72800.0
2006-02-07 12:00:00,22.13,22.15,22.08,22.11,133200.0,7.1229,7.1294,7.1069,7.1165,133200.0
2006-02-07 12:10:00,22.11,22.11,22.02,22.05,143600.0,7.1165,7.1165,7.0875,7.0972,143600.0
2006-02-07 12:20:00,22.04,22.05,22.0,22.02,200800.0,7.094,7.0972,7.0811,7.0875,200800.0
2006-02-07 12:30:00,22.02,22.08,22.01,22.08,91600.0,7.0875,7.1069,7.0843,7.1069,91600.0
2006-02-07 12:40:00,22.07,22.11,22.04,22.09,77200.0,7.1036,7.1165,7.094,7.1101,77200.0
2006-02-07 12:50:00,22.09,22.11,22.05,22.08,166800.0,7.1101,7.1165,7.0972,7.1069,166800.0
2006-02-07 13:00:00,22.06,22.07,21.93,21.95,197200.0,7.1004,7.1036,7.0586,7.065,197200.0
2006-02-07 13:10:00,21.92,21.97,21.88,21.97,230000.0,7.0554,7.0714,7.0425,7.0714,230000.0
2006-02-07 13:20:00,21.97,21.99,21.94,21.97,147200.0,7.0714,7.0779,7.0618,7.0714,147200.0
2006-02-07 13:30:00,21.96,22.07,21.96,22.04,83600.0,7.0682,7.1036,7.0682,7.094,83600.0
2006-02-07 13:40:00,22.05,22.07,21.99,22.0,153600.0,7.0972,7.1036,7.0779,7.0811,153600.0
2006-02-07 13:50:00,21.99,22.02,21.96,21.99,102000.0,7.0779,7.0875,7.0682,7.0779,102000.0
2006-02-07 14:00:00,21.99,22.02,21.96,21.97,126800.0,7.0779,7.0875,7.0682,7.0714,126800.0
2006-02-07 14:10:00,21.95,22.02,21.93,22.0,168000.0,7.065,7.0875,7.0586,7.0811,168000.0
2006-02-07 14:20:00,21.99,22.0,21.93,22.0,332800.0,7.0779,7.0811,7.0586,7.0811,332800.0
2006-02-07 14:30:00,22.0,22.0,21.88,21.9,190800.0,7.0811,7.0811,7.0425,7.0489,190800.0
2006-02-07 14:40:00,21.88,21.89,21.75,21.8,310800.0,7.0425,7.0457,7.0006,7.0167,310800.0
2006-02-07 14:50:00,21.8,21.86,21.77,21.84,230000.0,7.0167,7.036,7.0071,7.0296,230000.0
2006-02-07 15:00:00,21.84,21.85,21.73,21.74,234000.0,7.0296,7.0328,6.9942,6.9974,234000.0
2006-02-07 15:10:00,21.74,21.76,21.67,21.76,256400.0,6.9974,7.0039,6.9749,7.0039,256400.0
2006-02-07 15:20:00,21.75,21.83,21.75,21.78,212800.0,7.0006,7.0264,7.0006,7.0103,212800.0
2006-02-07 15:30:00,21.78,21.81,21.76,21.76,208400.0,7.0103,7.0199,7.0039,7.0039,208400.0
2006-02-07 15:40:00,21.77,21.79,21.74,21.77,230000.0,7.0071,7.0135,6.9974,7.0071,230000.0
2006-02-07 15:50:00,21.77,21.82,21.75,21.75,329200.0,7.0071,7.0232,7.0006,7.0006,329200.0
2006-02-08 09:30:00,21.5,21.6,21.49,21.53,517200.0,6.9202,6.9524,6.917,6.9298,517200.0
2006-02-08 09:40:00,21.5,21.62,21.5,21.58,294000.0,6.9202,6.9588,6.9202,6.9459,294000.0
2006-02-08 09:50:00,21.58,21.61,21.5,21.53,348800.0,6.9459,6.9556,6.9202,6.9298,348800.0
2006-02-08 10:00:00,21.54,21.6,21.49,21.58,520800.0,6.933,6.9524,6.917,6.9459,520800.0
2006-02-08 10:10:00,21.58,21.59,21.5,21.57,469200.0,6.9459,6.9491,6.9202,6.9427,469200.0
2006-02-08 10:20:00,21.57,21.63,21.53,21.62,192800.0,6.9427,6.962,6.9298,6.9588,192800.0
2006-02-08 10:30:00,21.62,21.74,21.6,21.7,260800.0,6.9588,6.9974,6.9524,6.9845,260800.0
2006-02-08 10:40:00,21.7,21.7,21.61,21.65,142000.0,6.9845,6.9845,6.9556,6.9685,142000.0
2006-02-08 10:50:00,21.65,21.66,21.5,21.6,371200.0,6.9685,6.9717,6.9202,6.9524,371200.0
2006-02-08 11:00:00,21.59,21.71,21.54,21.55,210800.0,6.9491,6.9878,6.933,6.9363,210800.0
2006-02-08 11:10:00,21.54,21.58,21.53,21.55,170800.0,6.933,6.9459,6.9298,6.9363,170800.0
2006-02-08 11:20:00,21.55,21.58,21.53,21.57,215200.0,6.9363,6.9459,6.9298,6.9427,215200.0
2006-02-08 11:30:00,21.54,21.59,21.53,21.58,138800.0,6.933,6.9491,6.9298,6.9459,138800.0
2006-02-08 11:40:00,21.57,21.59,21.52,21.55,131600.0,6.9427,6.9491,6.9266,6.9363,131600.0
2006-02-08 11:50:00,21.55,21.57,21.53,21.55,96000.0,6.9363,6.9427,6.9298,6.9363,96000.0
2006-02-08 12:00:00,21.54,21.75,21.54,21.7,100400.0,6.933,7.0006,6.933,6.9845,100400.0
2006-02-08 12:10:00,21.73,21.79,21.7,21.73,144000.0,6.9942,7.0135,6.9845,6.9942,144000.0
2006-02-08 12:20:00,21.72,21.72,21.7,21.71,82800.0,6.991,6.991,6.9845,6.9878,82800.0
2006-02-08 12:30:00,21.71,21.79,21.71,21.79,145600.0,6.9878,7.0135,6.9878,7.0135,145600.0
2006-02-08 12:40:00,21.79,21.98,21.79,21.96,167600.0,7.0135,7.0747,7.0135,7.0682,167600.0
2006-02-08 12:50:00,21.96,21.96,21.86,21.93,146000.0,7.0682,7.0682,7.036,7.0586,146000.0
2006-02-08 13:00:00,21.96,21.96,21.89,21.94,73600.0,7.0682,7.0682,7.0457,7.0618,73600.0
2006-02-08 13:10:00,21.94,21.96,21.9,21.91,218800.0,7.0618,7.0682,7.0489,7.0521,218800.0
2006-02-08 13:20:00,21.91,21.91,21.86,21.87,103200.0,7.0521,7.0521,7.036,7.0393,103200.0
2006-02-08 13:30:00,21.86,21.93,21.85,21.91,140000.0,7.036,7.0586,7.0328,7.0521,140000.0
2006-02-08 13:40:00,21.91,21.92,21.9,21.9,76400.0,7.0521,7.0554,7.0489,7.0489,76400.0
2006-02-08 13:50:00,21.91,21.91,21.73,21.74,159600.0,7.0521,7.0521,6.9942,6.9974,159600.0
2006-02-08 14:00:00,21.74,21.75,21.67,21.68,186800.0,6.9974,7.0006,6.9749,6.9781,186800.0
2006-02-08 14:10:00,21.68,21.73,21.52,21.54,253600.0,6.9781,6.9942,6.9266,6.933,253600.0
2006-02-08 14:20:00,21.53,21.58,21.43,21.5,450800.0,6.9298,6.9459,6.8976,6.9202,450800.0
2006-02-08 14:30:00,21.5,21.54,21.48,21.48,118000.0,6.9202,6.933,6.9137,6.9137,118000.0
2006-02-08 14:40:00,21.48,21.49,21.44,21.45,170800.0,6.9137,6.917,6.9009,6.9041,170800.0
2006-02-08 14:50:00,21.45,21.49,21.45,21.48,137600.0,6.9041,6.917,6.9041,6.9137,137600.0
2006-02-08 15:00:00,21.48,21.53,21.48,21.5,180400.0,6.9137,6.9298,6.9137,6.9202,180400.0
2006-02-08 15:10:00,21.5,21.57,21.49,21.51,212400.0,6.9202,6.9427,6.917,6.9234,212400.0
2006-02-08 15:20:00,21.51,21.56,21.5,21.53,160400.0,6.9234,6.9395,6.9202,6.9298,160400.0
2006-02-08 15:30:00,21.53,21.55,21.53,21.54,188400.0,6.9298,6.9363,6.9298,6.933,188400.0
2006-02-08 15:40:00,21.54,21.64,21.52,21.64,418400.0,6.933,6.9652,6.9266,6.9652,418400.0
2006-02-08 15:50:00,21.65,21.65,21.57,21.61,261200.0,6.9685,6.9685,6.9427,6.9556,261200.0
2006-02-09 09:30:00,21.65,21.83,21.5,21.83,555600.0,6.9685,7.0264,6.9202,7.0264,555600.0
2006-02-09 09:40:00,21.82,21.93,21.8,21.93,500400.0,7.0232,7.0586,7.0167,7.0586,500400.0
2006-02-09 09:50:00,21.93,22.06,21.93,22.02,460400.0,7.0586,7.1004,7.0586,7.0875,460400.0
2006-02-09 10:00:00,22.02,22.03,22.0,22.0,358800.0,7.0875,7.0908,7.0811,7.0811,358800.0
2006-02-09 10:10:00,22.0,22.02,21.94,21.95,162800.0,7.0811,7.0875,7.0618,7.065,162800.0
2006-02-09 10:20:00,21.97,21.98,21.93,21.96,199600.0,7.0714,7.0747,7.0586,7.0682,199600.0
2006-02-09 10:30:00,21.96,21.96,21.83,21.83,246800.0,7.0682,7.0682,7.0264,7.0264,246800.0
2006-02-09 10:40:00,21.83,21.9,21.76,21.79,213600.0,7.0264,7.0489,7.0039,7.0135,213600.0
2006-02-09 10:50:00,21.8,21.86,21.74,21.81,156400.0,7.0167,7.036,6.9974,7.0199,156400.0
2006-02-09 11:00:00,21.8,21.86,21.78,21.78,131200.0,7.0167,7.036,7.0103,7.0103,131200.0
2006-02-09 11:10:00,21.8,21.83,21.77,21.79,343600.0,7.0167,7.0264,7.0071,7.0135,343600.0
2006-02-09 11:20:00,21.79,21.83,21.75,21.83,137200.0,7.0135,7.0264,7.0006,7.0264,137200.0
2006-02-09 11:30:00,21.83,21.86,21.79,21.85,267200.0,7.0264,7.036,7.0135,7.0328,267200.0
2006-02-09 11:40:00,21.86,21.93,21.85,21.91,140400.0,7.036,7.0586,7.0328,7.0521,140400.0
2006-02-09 11:50:00,21.89,21.93,21.89,21.93,156400.0,7.0457,7.0586,7.0457,7.0586,156400.0
2006-02-09 12:00:00,21.92,21.93,21.84,21.86,214400.0,7.0554,7.0586,7.0296,7.036,214400.0
2006-02-09 12:10:00,21.86,21.91,21.82,21.89,156000.0,7.036,7.0521,7.0232,7.0457,156000.0
2006-02-09 12:20:00,21.89,21.93,21.88,21.9,72000.0,7.0457,7.0586,7.0425,7.0489,72000.0
2006-02-09 12:30:00,21.91,21.91,21.82,21.88,132800.0,7.0521,7.0521,7.0232,7.0425,132800.0
2006-02-09 12:40:00,21.89,21.93,21.88,21.89,154000.0,7.0457,7.0586,7.0425,7.0457,154000.0
2006-02-09 12:50:00,21.88,21.91,21.86,21.88,157200.0,7.0425,7.0521,7.036,7.0425,157200.0
2006-02-09 13:00:00,21.88,21.93,21.85,21.85,203600.0,7.0425,7.0586,7.0328,7.0328,203600.0
2006-02-09 13:10:00,21.86,21.86,21.78,21.79,245200.0,7.036,7.036,7.0103,7.0135,245200.0
2006-02-09 13:20:00,21.79,21.79,21.7,21.75,172400.0,7.0135,7.0135,6.9845,7.0006,172400.0
2006-02-09 13:30:00,21.76,21.79,21.73,21.74,63600.0,7.0039,7.0135,6.9942,6.9974,63600.0
2006-02-09 13:40:00,21.74,21.75,21.72,21.75,84800.0,6.9974,7.0006,6.991,7.0006,84800.0
2006-02-09 13:50:00,21.75,21.75,21.62,21.64,157200.0,7.0006,7.0006,6.9588,6.9652,157200.0
2006-02-09 14:00:00,21.64,21.69,21.59,21.59,113600.0,6.9652,6.9813,6.9491,6.9491,113600.0
2006-02-09 14:10:00,21.59,21.59,21.5,21.53,286800.0,6.9491,6.9491,6.9202,6.9298,286800.0
2006-02-09 14:20:00,21.53,21.54,21.44,21.52,276400.0,6.9298,6.933,6.9009,6.9266,276400.0
2006-02-09 14:30:00,21.52,21.55,21.49,21.54,178400.0,6.9266,6.9363,6.917,6.933,178400.0
2006-02-09 14:40:00,21.54,21.55,21.49,21.54,132400.0,6.933,6.9363,6.917,6.933,132400.0
2006-02-09 14:50:00,21.53,21.53,21.45,21.49,125600.0,6.9298,6.9298,6.9041,6.917,125600.0
2006-02-09 15:00:00,21.49,21.52,21.45,21.48,249200.0,6.917,6.9266,6.9041,6.9137,249200.0
2006-02-09 15:10:00,21.48,21.58,21.46,21.58,120400.0,6.9137,6.9459,6.9073,6.9459,120400.0
2006-02-09 15:20:00,21.57,21.6,21.51,21.52,131600.0,6.9427,6.9524,6.9234,6.9266,131600.0
2006-02-09 15:30:00,21.52,21.53,21.46,21.49,127200.0,6.9266,6.9298,6.9073,6.917,127200.0
2006-02-09 15:40:00,21.49,21.56,21.46,21.56,119600.0,6.917,6.9395,6.9073,6.9395,119600.0
2006-02-09 15:50:00,21.56,21.56,21.5,21.52,134000.0,6.9395,6.9395,6.9202,6.9266,134000.0
2006-02-10 09:30:00,21.88,21.95,21.81,21.86,533200.0,7.0425,7.065,7.0199,7.036,533200.0
2006-02-10 09:40:00,21.86,21.89,21.8,21.89,325200.0,7.036,7.0457,7.0167,7.0457,325200.0
2006-02-10 09:50:00,21.88,21.98,21.85,21.93,361200.0,7.0425,7.0747,7.0328,7.0586,361200.0
2006-02-10 10:00:00,21.92,21.93,21.69,21.7,354000.0,7.0554,7.0586,6.9813,6.9845,354000.0
2006-02-10 10:10:00,21.69,21.75,21.6,21.7,351200.0,6.9813,7.0006,6.9524,6.9845,351200.0
2006-02-10 10:20:00,21.68,21.68,21.5,21.62,388000.0,6.9781,6.9781,6.9202,6.9588,388000.0
2006-02-10 10:30:00,21.59,21.65,21.4,21.48,345200.0,6.9491,6.9685,6.888,6.9137,345200.0
2006-02-10 10:40:00,21.48,21.52,21.28,21.37,513600.0,6.9137,6.9266,6.8494,6.8783,513600.0
2006-02-10 10:50:00,21.36,21.39,21.06,21.1,602800.0,6.8751,6.8848,6.7785,6.7914,602800.0
2006-02-10 11:00:00,21.12,21.22,21.04,21.16,770400.0,6.7979,6.83,6.7721,6.8107,770400.0
2006-02-10 11:10:00,21.16,21.2,21.06,21.06,391600.0,6.8107,6.8236,6.7785,6.7785,391600.0
2006-02-10 11:20:00,21.06,21.1,21.0,21.01,348800.0,6.7785,6.7914,6.7592,6.7625,348800.0
2006-02-10 11:30:00,21.01,21.02,20.92,21.0,575200.0,6.7625,6.7657,6.7335,6.7592,575200.0
2006-02-10 11:40:00,20.99,21.03,20.94,20.98,266000.0,6.756,6.7689,6.7399,6.7528,266000.0
2006-02-10 11:50:00,20.98,21.03,20.98,20.99,219600.0,6.7528,6.7689,6.7528,6.756,219600.0
2006-02-10 12:00:00,20.99,21.04,20.95,20.99,294000.0,6.756,6.7721,6.7431,6.756,294000.0
2006-02-10 12:10:00,20.99,21.05,20.99,21.01,289200.0,6.756,6.7753,6.756,6.7625,289200.0
2006-02-10 12:20:00,21.01,21.13,21.01,21.07,236400.0,6.7625,6.8011,6.7625,6.7818,236400.0
2006-02-10 12:30:00,21.05,21.13,21.05,21.1,282000.0,6.7753,6.8011,6.7753,6.7914,282000.0
2006-02-10 12:40:00,21.1,21.13,20.99,21.06,170400.0,6.7914,6.8011,6.756,6.7785,170400.0
2006-02-10 12:50:00,21.04,21.05,20.86,20.93,335200.0,6.7721,6.7753,6.7142,6.7367,335200.0
2006-02-10 13:00:00,20.96,21.02,20.91,20.94,257200.0,6.7464,6.7657,6.7303,6.7399,257200.0
2006-02-10 13:10:00,20.94,21.03,20.93,20.97,130800.0,6.7399,6.7689,6.7367,6.7496,130800.0
2006-02-10 13:20:00,20.96,21.11,20.94,20.95,163200.0,6.7464,6.7946,6.7399,6.7431,163200.0
2006-02-10 13:30:00,20.95,21.0,20.94,20.97,237200.0,6.7431,6.7592,6.7399,6.7496,237200.0
2006-02-10 13:40:00,20.96,20.99,20.93,20.97,79200.0,6.7464,6.756,6.7367,6.7496,79200.0
2006-02-10 13:50:00,20.95,20.99,20.94,20.99,114000.0,6.7431,6.756,6.7399,6.756,114000.0
2006-02-10 14:00:00,20.99,21.08,20.98,21.08,142800.0,6.756,6.785,6.7528,6.785,142800.0
2006-02-10 14:10:00,21.08,21.13,21.0,21.05,104800.0,6.785,6.8011,6.7592,6.7753,104800.0
2006-02-10 14:20:00,21.05,21.05,20.94,21.03,158400.0,6.7753,6.7753,6.7399,6.7689,158400.0
2006-02-10 14:30:00,21.03,21.13,21.03,21.12,178800.0,6.7689,6.8011,6.7689,6.7979,178800.0
2006-02-10 14:40:00,21.12,21.16,21.08,21.12,210400.0,6.7979,6.8107,6.785,6.7979,210400.0
2006-02-10 14:50:00,21.13,21.13,21.05,21.12,174400.0,6.8011,6.8011,6.7753,6.7979,174400.0
2006-02-10 15:00:00,21.13,21.13,21.04,21.04,172800.0,6.8011,6.8011,6.7721,6.7721,172800.0
2006-02-10 15:10:00,21.04,21.14,21.03,21.12,234400.0,6.7721,6.8043,6.7689,6.7979,234400.0
2006-02-10 15:20:00,21.12,21.16,21.08,21.1,188000.0,6.7979,6.8107,6.785,6.7914,188000.0
2006-02-10 15:30:00,21.1,21.11,21.01,21.04,267600.0,6.7914,6.7946,6.7625,6.7721,267600.0
2006-02-10 15:40:00,21.04,21.09,20.97,20.98,276000.0,6.7721,6.7882,6.7496,6.7528,276000.0
2006-02-10 15:50:00,20.98,21.02,20.97,21.0,294400.0,6.7528,6.7657,6.7496,6.7592,294400.0
2006-02-13 09:30:00,21.06,21.16,21.03,21.04,476400.0,6.7785,6.8107,6.7689,6.7721,476400.0
2006-02-13 09:40:00,21.04,21.15,20.94,21.14,262800.0,6.7721,6.8075,6.7399,6.8043,262800.0
2006-02-13 09:50:00,21.11,21.16,21.05,21.14,260800.0,6.7946,6.8107,6.7753,6.8043,260800.0
2006-02-13 10:00:00,21.14,21.2,21.14,21.17,472800.0,6.8043,6.8236,6.8043,6.814,472800.0
2006-02-13 10:10:00,21.17,21.26,21.15,21.23,310400.0,6.814,6.8429,6.8075,6.8333,310400.0
2006-02-13 10:20:00,21.25,21.32,21.2,21.29,158800.0,6.8397,6.8622,6.8236,6.8526,158800.0
2006-02-13 10:30:00,21.28,21.28,21.2,21.26,148800.0,6.8494,6.8494,6.8236,6.8429,148800.0
2006-02-13 10:40:00,21.28,21.32,21.25,21.29,119600.0,6.8494,6.8622,6.8397,6.8526,119600.0
2006-02-13 10:50:00,21.28,21.29,21.25,21.29,134400.0,6.8494,6.8526,6.8397,6.8526,134400.0
2006-02-13 11:00:00,21.28,21.29,21.25,21.29,176800.0,6.8494,6.8526,6.8397,6.8526,176800.0
2006-02-13 11:10:00,21.29,21.3,21.23,21.24,114800.0,6.8526,6.8558,6.8333,6.8365,114800.0
2006-02-13 11:20:00,21.24,21.25,21.14,21.15,157600.0,6.8365,6.8397,6.8043,6.8075,157600.0
2006-02-13 11:30:00,21.15,21.21,21.12,21.2,147600.0,6.8075,6.8268,6.7979,6.8236,147600.0
2006-02-13 11:40:00,21.2,21.29,21.18,21.26,120400.0,6.8236,6.8526,6.8172,6.8429,120400.0
2006-02-13 11:50:00,21.25,21.3,21.24,21.27,160400.0,6.8397,6.8558,6.8365,6.8461,160400.0
2006-02-13 12:00:00,21.28,21.3,21.25,21.27,121200.0,6.8494,6.8558,6.8397,6.8461,121200.0
2006-02-13 12:10:00,21.25,21.27,21.23,21.24,122800.0,6.8397,6.8461,6.8333,6.8365,122800.0
2006-02-13 12:20:00,21.24,21.25,21.18,21.2,110000.0,6.8365,6.8397,6.8172,6.8236,110000.0
2006-02-13 12:30:00,21.2,21.2,21.07,21.07,121200.0,6.8236,6.8236,6.7818,6.7818,121200.0
2006-02-13 12:40:00,21.07,21.13,21.06,21.12,116000.0,6.7818,6.8011,6.7785,6.7979,116000.0
2006-02-13 12:50:00,21.12,21.12,21.07,21.09,163200.0,6.7979,6.7979,6.7818,6.7882,163200.0
2006-02-13 13:00:00,21.09,21.11,21.03,21.04,134800.0,6.7882,6.7946,6.7689,6.7721,134800.0
2006-02-13 13:10:00,21.04,21.04,20.85,20.87,221600.0,6.7721,6.7721,6.711,6.7174,221600.0
2006-02-13 13:20:00,20.86,20.92,20.85,20.87,246400.0,6.7142,6.7335,6.711,6.7174,246400.0
2006-02-13 13:30:00,20.87,20.88,20.76,20.8,209600.0,6.7174,6.7206,6.682,6.6949,209600.0
2006-02-13 13:40:00,20.8,20.92,20.79,20.9,158800.0,6.6949,6.7335,6.6916,6.727,158800.0
2006-02-13 13:50:00,20.89,20.92,20.81,20.87,176800.0,6.7238,6.7335,6.6981,6.7174,176800.0
2006-02-13 14:00:00,20.85,20.85,20.73,20.77,300800.0,6.711,6.711,6.6723,6.6852,300800.0
2006-02-13 14:10:00,20.77,20.83,20.72,20.82,172400.0,6.6852,6.7045,6.6691,6.7013,172400.0
2006-02-13 14:20:00,20.83,20.89,20.8,20.83,163600.0,6.7045,6.7238,6.6949,6.7045,163600.0
2006-02-13 14:30:00,20.82,20.83,20.79,20.82,120800.0,6.7013,6.7045,6.6916,6.7013,120800.0
2006-02-13 14:40:00,20.8,20.83,20.74,20.76,94000.0,6.6949,6.7045,6.6755,6.682,94000.0
2006-02-13 14:50:00,20.77,20.79,20.73,20.74,152400.0,6.6852,6.6916,6.6723,6.6755,152400.0
2006-02-13 15:00:00,20.75,20.75,20.68,20.7,192400.0,6.6788,6.6788,6.6562,6.6627,192400.0
2006-02-13 15:10:00,20.7,20.7,20.65,20.68,180400.0,6.6627,6.6627,6.6466,6.6562,180400.0
2006-02-13 15:20:00,20.68,20.72,20.66,20.69,120000.0,6.6562,6.6691,6.6498,6.6595,120000.0
2006-02-13 15:30:00,20.71,20.84,20.71,20.81,274800.0,6.6659,6.7077,6.6659,6.6981,274800.0
2006-02-13 15:40:00,20.82,20.82,20.7,20.74,190800.0,6.7013,6.7013,6.6627,6.6755,190800.0
2006-02-13 15:50:00,20.73,20.76,20.72,20.74,158800.0,6.6723,6.682,6.6691,6.6755,158800.0
2006-02-14 09:30:00,20.78,20.78,20.67,20.71,986000.0,6.6884,6.6884,6.653,6.6659,986000.0
2006-02-14 09:40:00,20.71,20.73,20.58,20.59,341600.0,6.6659,6.6723,6.6241,6.6273,341600.0
2006-02-14 09:50:00,20.59,20.74,20.55,20.72,469600.0,6.6273,6.6755,6.6144,6.6691,469600.0
2006-02-14 10:00:00,20.72,20.73,20.63,20.7,224800.0,6.6691,6.6723,6.6401,6.6627,224800.0
2006-02-14 10:10:00,20.7,20.73,20.62,20.71,411600.0,6.6627,6.6723,6.6369,6.6659,411600.0
2006-02-14 10:20:00,20.71,20.72,20.63,20.71,208400.0,6.6659,6.6691,6.6401,6.6659,208400.0
2006-02-14 10:30:00,20.71,20.72,20.66,20.67,216400.0,6.6659,6.6691,6.6498,6.653,216400.0
2006-02-14 10:40:00,20.67,20.72,20.67,20.67,215200.0,6.653,6.6691,6.653,6.653,215200.0
2006-02-14 10:50:00,20.67,20.72,20.66,20.72,189200.0,6.653,6.6691,6.6498,6.6691,189200.0
2006-02-14 11:00:00,20.72,20.85,20.7,20.8,232400.0,6.6691,6.711,6.6627,6.6949,232400.0
2006-02-14 11:10:00,20.82,20.92,20.8,20.87,427200.0,6.7013,6.7335,6.6949,6.7174,427200.0
2006-02-14 11:20:00,20.86,20.95,20.85,20.94,312400.0,6.7142,6.7431,6.711,6.7399,312400.0
2006-02-14 11:30:00,20.94,21.03,20.94,20.96,186000.0,6.7399,6.7689,6.7399,6.7464,186000.0
2006-02-14 11:40:00,20.97,21.0,20.93,20.93,228400.0,6.7496,6.7592,6.7367,6.7367,228400.0
2006-02-14 11:50:00,20.93,21.13,20.93,21.11,434800.0,6.7367,6.8011,6.7367,6.7946,434800.0
2006-02-14 12:00:00,21.1,21.13,20.86,21.03,428400.0,6.7914,6.8011,6.7142,6.7689,428400.0
2006-02-14 12:10:00,21.03,21.04,20.94,20.95,181200.0,6.7689,6.7721,6.7399,6.7431,181200.0
2006-02-14 12:20:00,20.95,21.0,20.94,20.95,147600.0,6.7431,6.7592,6.7399,6.7431,147600.0
2006-02-14 12:30:00,20.95,20.96,20.88,20.9,174800.0,6.7431,6.7464,6.7206,6.727,174800.0
2006-02-14 12:40:00,20.9,20.91,20.84,20.84,95200.0,6.727,6.7303,6.7077,6.7077,95200.0
2006-02-14 12:50:00,20.85,20.94,20.85,20.94,122000.0,6.711,6.7399,6.711,6.7399,122000.0
2006-02-14 13:00:00,20.94,20.99,20.93,20.97,139600.0,6.7399,6.756,6.7367,6.7496,139600.0
2006-02-14 13:10:00,20.97,21.07,20.97,21.07,157600.0,6.7496,6.7818,6.7496,6.7818,157600.0
2006-02-14 13:20:00,21.07,21.07,20.95,20.99,110400.0,6.7818,6.7818,6.7431,6.756,110400.0
2006-02-14 13:30:00,21.0,21.0,20.97,20.99,73600.0,6.7592,6.7592,6.7496,6.756,73600.0
2006-02-14 13:40:00,21.0,21.0,20.97,20.98,189600.0,6.7592,6.7592,6.7496,6.7528,189600.0
2006-02-14 13:50:00,20.99,21.03,20.96,21.0,255200.0,6.756,6.7689,6.7464,6.7592,255200.0
2006-02-14 14:00:00,20.99,21.08,20.97,21.08,235600.0,6.756,6.785,6.7496,6.785,235600.0
2006-02-14 14:10:00,21.08,21.1,21.01,21.05,112000.0,6.785,6.7914,6.7625,6.7753,112000.0
2006-02-14 14:20:00,21.03,21.15,21.03,21.12,154400.0,6.7689,6.8075,6.7689,6.7979,154400.0
2006-02-14 14:30:00,21.15,21.15,21.03,21.05,182800.0,6.8075,6.8075,6.7689,6.7753,182800.0
2006-02-14 14:40:00,21.05,21.13,21.05,21.13,70000.0,6.7753,6.8011,6.7753,6.8011,70000.0
2006-02-14 14:50:00,21.12,21.12,21.06,21.09,96400.0,6.7979,6.7979,6.7785,6.7882,96400.0
2006-02-14 15:00:00,21.09,21.09,20.95,20.99,154800.0,6.7882,6.7882,6.7431,6.756,154800.0
2006-02-14 15:10:00,20.99,21.02,20.97,21.02,79600.0,6.756,6.7657,6.7496,6.7657,79600.0
2006-02-14 15:20:00,21.01,21.05,20.97,21.0,326000.0,6.7625,6.7753,6.7496,6.7592,326000.0
2006-02-14 15:30:00,21.0,21.06,20.95,21.0,222400.0,6.7592,6.7785,6.7431,6.7592,222400.0
2006-02-14 15:40:00,21.0,21.05,20.96,21.0,518800.0,6.7592,6.7753,6.7464,6.7592,518800.0
2006-02-14 15:50:00,20.99,21.05,20.98,21.03,366400.0,6.756,6.7753,6.7528,6.7689,366400.0
2006-02-15 09:30:00,21.31,21.34,21.22,21.27,455200.0,6.859,6.8687,6.83,6.8461,455200.0
2006-02-15 09:40:00,21.27,21.31,21.23,21.29,302800.0,6.8461,6.859,6.8333,6.8526,302800.0
2006-02-15 09:50:00,21.29,21.37,21.26,21.37,316000.0,6.8526,6.8783,6.8429,6.8783,316000.0
2006-02-15 10:00:00,21.36,21.39,21.29,21.38,252000.0,6.8751,6.8848,6.8526,6.8815,252000.0
2006-02-15 10:10:00,21.4,21.5,21.4,21.45,276800.0,6.888,6.9202,6.888,6.9041,276800.0
2006-02-15 10:20:00,21.46,21.64,21.46,21.55,295200.0,6.9073,6.9652,6.9073,6.9363,295200.0
2006-02-15 10:30:00,21.55,21.55,21.41,21.46,226000.0,6.9363,6.9363,6.8912,6.9073,226000.0
2006-02-15 10:40:00,21.47,21.58,21.45,21.53,282800.0,6.9105,6.9459,6.9041,6.9298,282800.0
2006-02-15 10:50:00,21.53,21.56,21.5,21.56,152000.0,6.9298,6.9395,6.9202,6.9395,152000.0
2006-02-15 11:00:00,21.57,21.59,21.53,21.56,153200.0,6.9427,6.9491,6.9298,6.9395,153200.0
2006-02-15 11:10:00,21.56,21.58,21.52,21.55,218000.0,6.9395,6.9459,6.9266,6.9363,218000.0
2006-02-15 11:20:00,21.55,21.6,21.53,21.55,236000.0,6.9363,6.9524,6.9298,6.9363,236000.0
2006-02-15 11:30:00,21.54,21.55,21.49,21.5,148000.0,6.933,6.9363,6.917,6.9202,148000.0
2006-02-15 11:40:00,21.5,21.55,21.5,21.53,111200.0,6.9202,6.9363,6.9202,6.9298,111200.0
2006-02-15 11:50:00,21.53,21.55,21.49,21.53,228800.0,6.9298,6.9363,6.917,6.9298,228800.0
2006-02-15 12:00:00,21.51,21.56,21.49,21.55,492800.0,6.9234,6.9395,6.917,6.9363,492800.0
2006-02-15 12:10:00,21.55,21.58,21.49,21.49,308400.0,6.9363,6.9459,6.917,6.917,308400.0
2006-02-15 12:20:00,21.5,21.51,21.46,21.46,345600.0,6.9202,6.9234,6.9073,6.9073,345600.0
2006-02-15 12:30:00,21.46,21.47,21.31,21.34,807600.0,6.9073,6.9105,6.859,6.8687,807600.0
2006-02-15 12:40:00,21.31,21.36,21.29,21.29,354400.0,6.859,6.8751,6.8526,6.8526,354400.0
2006-02-15 12:50:00,21.29,21.38,21.25,21.37,620000.0,6.8526,6.8815,6.8397,6.8783,620000.0
2006-02-15 13:00:00,21.36,21.41,21.32,21.34,272400.0,6.8751,6.8912,6.8622,6.8687,272400.0
2006-02-15 13:10:00,21.36,21.4,21.33,21.4,110800.0,6.8751,6.888,6.8655,6.888,110800.0
2006-02-15 13:20:00,21.41,21.42,21.34,21.38,493200.0,6.8912,6.8944,6.8687,6.8815,493200.0
2006-02-15 13:30:00,21.38,21.39,21.32,21.36,123200.0,6.8815,6.8848,6.8622,6.8751,123200.0
2006-02-15 13:40:00,21.36,21.36,21.32,21.32,150400.0,6.8751,6.8751,6.8622,6.8622,150400.0
2006-02-15 13:50:00,21.32,21.39,21.32,21.38,265600.0,6.8622,6.8848,6.8622,6.8815,265600.0
2006-02-15 14:00:00,21.38,21.38,21.34,21.34,153200.0,6.8815,6.8815,6.8687,6.8687,153200.0
2006-02-15 14:10:00,21.34,21.36,21.33,21.35,182400.0,6.8687,6.8751,6.8655,6.8719,182400.0
2006-02-15 14:20:00,21.34,21.37,21.34,21.36,203200.0,6.8687,6.8783,6.8687,6.8751,203200.0
2006-02-15 14:30:00,21.35,21.37,21.27,21.28,318800.0,6.8719,6.8783,6.8461,6.8494,318800.0
2006-02-15 14:40:00,21.28,21.3,21.2,21.2,320000.0,6.8494,6.8558,6.8236,6.8236,320000.0
2006-02-15 14:50:00,21.2,21.23,21.15,21.17,337600.0,6.8236,6.8333,6.8075,6.814,337600.0
2006-02-15 15:00:00,21.18,21.18,21.05,21.05,352400.0,6.8172,6.8172,6.7753,6.7753,352400.0
2006-02-15 15:10:00,21.06,21.15,21.04,21.08,302400.0,6.7785,6.8075,6.7721,6.785,302400.0
2006-02-15 15:20:00,21.08,21.12,21.04,21.11,240000.0,6.785,6.7979,6.7721,6.7946,240000.0
2006-02-15 15:30:00,21.11,21.12,21.07,21.1,172400.0,6.7946,6.7979,6.7818,6.7914,172400.0
2006-02-15 15:40:00,21.1,21.1,21.03,21.06,161200.0,6.7914,6.7914,6.7689,6.7785,161200.0
2006-02-15 15:50:00,21.04,21.15,21.03,21.15,250400.0,6.7721,6.8075,6.7689,6.8075,250400.0
2006-02-16 09:30:00,21.5,21.6,21.5,21.5,619600.0,6.9202,6.9524,6.9202,6.9202,619600.0
2006-02-16 09:40:00,21.5,21.51,21.41,21.48,313600.0,6.9202,6.9234,6.8912,6.9137,313600.0
2006-02-16 09:50:00,21.47,21.51,21.42,21.5,442400.0,6.9105,6.9234,6.8944,6.9202,442400.0
2006-02-16 10:00:00,21.5,21.59,21.47,21.59,181600.0,6.9202,6.9491,6.9105,6.9491,181600.0
2006-02-16 10:10:00,21.58,21.67,21.54,21.65,311200.0,6.9459,6.9749,6.933,6.9685,311200.0
2006-02-16 10:20:00,21.65,21.68,21.61,21.68,185200.0,6.9685,6.9781,6.9556,6.9781,185200.0
2006-02-16 10:30:00,21.68,21.75,21.65,21.74,292800.0,6.9781,7.0006,6.9685,6.9974,292800.0
2006-02-16 10:40:00,21.75,21.78,21.72,21.75,316000.0,7.0006,7.0103,6.991,7.0006,316000.0
2006-02-16 10:50:00,21.73,21.78,21.7,21.75,451200.0,6.9942,7.0103,6.9845,7.0006,451200.0
2006-02-16 11:00:00,21.75,21.81,21.74,21.81,551200.0,7.0006,7.0199,6.9974,7.0199,551200.0
2006-02-16 11:10:00,21.77,21.84,21.76,21.83,161600.0,7.0071,7.0296,7.0039,7.0264,161600.0
2006-02-16 11:20:00,21.82,21.89,21.81,21.89,301600.0,7.0232,7.0457,7.0199,7.0457,301600.0
2006-02-16 11:30:00,21.88,21.94,21.8,21.9,282800.0,7.0425,7.0618,7.0167,7.0489,282800.0
2006-02-16 11:40:00,21.9,21.91,21.83,21.83,208000.0,7.0489,7.0521,7.0264,7.0264,208000.0
2006-02-16 11:50:00,21.83,21.94,21.83,21.92,150400.0,7.0264,7.0618,7.0264,7.0554,150400.0
2006-02-16 12:00:00,21.92,22.01,21.91,22.0,310400.0,7.0554,7.0843,7.0521,7.0811,310400.0
2006-02-16 12:10:00,22.01,22.09,21.98,22.0,273600.0,7.0843,7.1101,7.0747,7.0811,273600.0
2006-02-16 12:20:00,22.02,22.07,21.98,22.04,372800.0,7.0875,7.1036,7.0747,7.094,372800.0
2006-02-16 12:30:00,22.03,22.06,22.01,22.06,230000.0,7.0908,7.1004,7.0843,7.1004,230000.0
2006-02-16 12:40:00,22.07,22.18,22.07,22.18,236800.0,7.1036,7.139,7.1036,7.139,236800.0
2006-02-16 12:50:00,22.18,22.22,22.15,22.22,155200.0,7.139,7.1519,7.1294,7.1519,155200.0
2006-02-16 13:00:00,22.22,22.23,22.14,22.21,109200.0,7.1519,7.1551,7.1262,7.1487,109200.0
2006-02-16 13:10:00,22.21,22.22,22.13,22.17,148000.0,7.1487,7.1519,7.1229,7.1358,148000.0
2006-02-16 13:20:00,22.14,22.2,22.11,22.14,132000.0,7.1262,7.1455,7.1165,7.1262,132000.0
2006-02-16 13:30:00,22.13,22.15,22.1,22.14,199600.0,7.1229,7.1294,7.1133,7.1262,199600.0
2006-02-16 13:40:00,22.14,22.29,22.14,22.24,170400.0,7.1262,7.1744,7.1262,7.1584,170400.0
2006-02-16 13:50:00,22.24,22.25,22.19,22.24,160400.0,7.1584,7.1616,7.1423,7.1584,160400.0
2006-02-16 14:00:00,22.24,22.26,22.2,22.23,133600.0,7.1584,7.1648,7.1455,7.1551,133600.0
2006-02-16 14:10:00,22.23,22.25,22.17,22.19,276400.0,7.1551,7.1616,7.1358,7.1423,276400.0
2006-02-16 14:20:00,22.19,22.25,22.18,22.24,418000.0,7.1423,7.1616,7.139,7.1584,418000.0
2006-02-16 14:30:00,22.23,22.29,22.21,22.26,342800.0,7.1551,7.1744,7.1487,7.1648,342800.0
2006-02-16 14:40:00,22.26,22.32,22.22,22.3,379600.0,7.1648,7.1841,7.1519,7.1777,379600.0
2006-02-16 14:50:00,22.3,22.34,22.25,22.28,284000.0,7.1777,7.1905,7.1616,7.1712,284000.0
2006-02-16 15:00:00,22.29,22.32,22.19,22.19,488000.0,7.1744,7.1841,7.1423,7.1423,488000.0
2006-02-16 15:10:00,22.2,22.34,22.2,22.3,338800.0,7.1455,7.1905,7.1455,7.1777,338800.0
2006-02-16 15:20:00,22.3,22.33,22.24,22.29,282400.0,7.1777,7.1873,7.1584,7.1744,282400.0
2006-02-16 15:30:00,22.29,22.35,22.28,22.3,526000.0,7.1744,7.1938,7.1712,7.1777,526000.0
2006-02-16 15:40:00,22.3,22.53,22.3,22.45,1029600.0,7.1777,7.2517,7.1777,7.2259,1029600.0
2006-02-16 15:50:00,22.45,22.5,22.33,22.44,870800.0,7.2259,7.242,7.1873,7.2227,870800.0
2006-02-17 09:30:00,23.03,23.03,22.85,22.85,648000.0,7.4126,7.4126,7.3547,7.3547,648000.0
2006-02-17 09:40:00,22.87,22.95,22.85,22.92,443200.0,7.3611,7.3869,7.3547,7.3772,443200.0
2006-02-17 09:50:00,22.9,22.9,22.85,22.89,350000.0,7.3708,7.3708,7.3547,7.3676,350000.0
2006-02-17 10:00:00,22.89,22.92,22.79,22.79,274000.0,7.3676,7.3772,7.3354,7.3354,274000.0
2006-02-17 10:10:00,22.79,22.79,22.63,22.64,314400.0,7.3354,7.3354,7.2839,7.2871,314400.0
2006-02-17 10:20:00,22.65,22.73,22.65,22.72,177200.0,7.2903,7.3161,7.2903,7.3128,177200.0
2006-02-17 10:30:00,22.72,22.75,22.63,22.63,223600.0,7.3128,7.3225,7.2839,7.2839,223600.0
2006-02-17 10:40:00,22.63,22.71,22.63,22.68,159200.0,7.2839,7.3096,7.2839,7.3,159200.0
2006-02-17 10:50:00,22.69,22.69,22.6,22.63,158000.0,7.3032,7.3032,7.2742,7.2839,158000.0
2006-02-17 11:00:00,22.62,22.65,22.6,22.61,209600.0,7.2807,7.2903,7.2742,7.2774,209600.0
2006-02-17 11:10:00,22.61,22.64,22.6,22.61,330800.0,7.2774,7.2871,7.2742,7.2774,330800.0
2006-02-17 11:20:00,22.61,22.61,22.45,22.48,337600.0,7.2774,7.2774,7.2259,7.2356,337600.0
2006-02-17 11:30:00,22.48,22.48,22.42,22.45,289600.0,7.2356,7.2356,7.2163,7.2259,289600.0
2006-02-17 11:40:00,22.42,22.47,22.38,22.45,380000.0,7.2163,7.2324,7.2034,7.2259,380000.0
2006-02-17 11:50:00,22.44,22.47,22.42,22.43,182400.0,7.2227,7.2324,7.2163,7.2195,182400.0
2006-02-17 12:00:00,22.43,22.5,22.43,22.49,181600.0,7.2195,7.242,7.2195,7.2388,181600.0
2006-02-17 12:10:00,22.48,22.58,22.48,22.51,750800.0,7.2356,7.2678,7.2356,7.2453,750800.0
2006-02-17 12:20:00,22.51,22.52,22.44,22.46,300400.0,7.2453,7.2485,7.2227,7.2292,300400.0
2006-02-17 12:30:00,22.46,22.5,22.46,22.5,77600.0,7.2292,7.242,7.2292,7.242,77600.0
2006-02-17 12:40:00,22.5,22.53,22.48,22.5,285600.0,7.242,7.2517,7.2356,7.242,285600.0
2006-02-17 12:50:00,22.5,22.6,22.48,22.59,492800.0,7.242,7.2742,7.2356,7.271,492800.0
2006-02-17 13:00:00,22.59,22.64,22.58,22.62,407600.0,7.271,7.2871,7.2678,7.2807,407600.0
2006-02-17 13:10:00,22.63,22.66,22.61,22.65,198000.0,7.2839,7.2935,7.2774,7.2903,198000.0
2006-02-17 13:20:00,22.64,22.64,22.61,22.63,142800.0,7.2871,7.2871,7.2774,7.2839,142800.0
2006-02-17 13:30:00,22.63,22.68,22.62,22.67,213200.0,7.2839,7.3,7.2807,7.2968,213200.0
2006-02-17 13:40:00,22.67,22.73,22.65,22.68,351600.0,7.2968,7.3161,7.2903,7.3,351600.0
2006-02-17 13:50:00,22.68,22.68,22.64,22.65,159200.0,7.3,7.3,7.2871,7.2903,159200.0
2006-02-17 14:00:00,22.65,22.67,22.58,22.61,120400.0,7.2903,7.2968,7.2678,7.2774,120400.0
2006-02-17 14:10:00,22.61,22.65,22.6,22.65,118000.0,7.2774,7.2903,7.2742,7.2903,118000.0
2006-02-17 14:20:00,22.65,22.66,22.6,22.65,170800.0,7.2903,7.2935,7.2742,7.2903,170800.0
2006-02-17 14:30:00,22.65,22.65,22.58,22.58,218000.0,7.2903,7.2903,7.2678,7.2678,218000.0
2006-02-17 14:40:00,22.6,22.62,22.56,22.6,78000.0,7.2742,7.2807,7.2614,7.2742,78000.0
2006-02-17 14:50:00,22.6,22.64,22.58,22.6,132000.0,7.2742,7.2871,7.2678,7.2742,132000.0
2006-02-17 15:00:00,22.6,22.62,22.53,22.57,162400.0,7.2742,7.2807,7.2517,7.2646,162400.0
2006-02-17 15:10:00,22.57,22.6,22.53,22.55,133200.0,7.2646,7.2742,7.2517,7.2581,133200.0
2006-02-17 15:20:00,22.55,22.59,22.53,22.56,82800.0,7.2581,7.271,7.2517,7.2614,82800.0
2006-02-17 15:30:00,22.56,22.61,22.54,22.61,242000.0,7.2614,7.2774,7.2549,7.2774,242000.0
2006-02-17 15:40:00,22.61,22.72,22.61,22.66,335200.0,7.2774,7.3128,7.2774,7.2935,335200.0
2006-02-17 15:50:00,22.66,22.78,22.63,22.7,456800.0,7.2935,7.3322,7.2839,7.3064,456800.0
2006-02-21 09:30:00,23.56,23.59,23.47,23.52,1191200.0,7.5832,7.5929,7.5543,7.5703,1191200.0
2006-02-21 09:40:00,23.52,23.54,23.35,23.38,315600.0,7.5703,7.5768,7.5156,7.5253,315600.0
2006-02-21 09:50:00,23.37,23.43,23.31,23.37,222800.0,7.5221,7.5414,7.5028,7.5221,222800.0
2006-02-21 10:00:00,23.38,23.38,23.29,23.3,225200.0,7.5253,7.5253,7.4963,7.4995,225200.0
2006-02-21 10:10:00,23.3,23.37,23.28,23.33,530000.0,7.4995,7.5221,7.4931,7.5092,530000.0
2006-02-21 10:20:00,23.32,23.32,23.17,23.23,379200.0,7.506,7.506,7.4577,7.477,379200.0
2006-02-21 10:30:00,23.22,23.29,23.19,23.24,252000.0,7.4738,7.4963,7.4641,7.4802,252000.0
2006-02-21 10:40:00,23.24,23.29,23.22,23.24,270400.0,7.4802,7.4963,7.4738,7.4802,270400.0
2006-02-21 10:50:00,23.24,23.44,23.24,23.4,457200.0,7.4802,7.5446,7.4802,7.5317,457200.0
2006-02-21 11:00:00,23.4,23.42,23.35,23.41,621600.0,7.5317,7.5382,7.5156,7.5349,621600.0
2006-02-21 11:10:00,23.42,23.47,23.4,23.47,198400.0,7.5382,7.5543,7.5317,7.5543,198400.0
2006-02-21 11:20:00,23.46,23.52,23.46,23.47,346800.0,7.551,7.5703,7.551,7.5543,346800.0
2006-02-21 11:30:00,23.47,23.49,23.45,23.46,267600.0,7.5543,7.5607,7.5478,7.551,267600.0
2006-02-21 11:40:00,23.46,23.55,23.43,23.53,435600.0,7.551,7.58,7.5414,7.5736,435600.0
2006-02-21 11:50:00,23.52,23.53,23.47,23.48,219200.0,7.5703,7.5736,7.5543,7.5575,219200.0
2006-02-21 12:00:00,23.47,23.48,23.45,23.46,248000.0,7.5543,7.5575,7.5478,7.551,248000.0
2006-02-21 12:10:00,23.46,23.48,23.45,23.46,162400.0,7.551,7.5575,7.5478,7.551,162400.0
2006-02-21 12:20:00,23.46,23.47,23.38,23.4,242400.0,7.551,7.5543,7.5253,7.5317,242400.0
2006-02-21 12:30:00,23.41,23.42,23.35,23.39,268000.0,7.5349,7.5382,7.5156,7.5285,268000.0
2006-02-21 12:40:00,23.39,23.43,23.36,23.37,154800.0,7.5285,7.5414,7.5188,7.5221,154800.0
2006-02-21 12:50:00,23.36,23.38,23.32,23.33,231200.0,7.5188,7.5253,7.506,7.5092,231200.0
2006-02-21 13:00:00,23.33,23.33,23.2,23.2,194800.0,7.5092,7.5092,7.4673,7.4673,194800.0
2006-02-21 13:10:00,23.2,23.2,23.11,23.14,320800.0,7.4673,7.4673,7.4384,7.448,320800.0
2006-02-21 13:20:00,23.14,23.22,23.14,23.15,199600.0,7.448,7.4738,7.448,7.4513,199600.0
2006-02-21 13:30:00,23.16,23.2,23.11,23.14,112800.0,7.4545,7.4673,7.4384,7.448,112800.0
2006-02-21 13:40:00,23.11,23.13,23.01,23.04,265600.0,7.4384,7.4448,7.4062,7.4158,265600.0
2006-02-21 13:50:00,23.02,23.02,22.8,22.84,324400.0,7.4094,7.4094,7.3386,7.3515,324400.0
2006-02-21 14:00:00,22.85,22.94,22.82,22.89,356000.0,7.3547,7.3837,7.345,7.3676,356000.0
2006-02-21 14:10:00,22.9,22.95,22.87,22.91,195200.0,7.3708,7.3869,7.3611,7.374,195200.0
2006-02-21 14:20:00,22.9,22.91,22.67,22.71,312000.0,7.3708,7.374,7.2968,7.3096,312000.0
2006-02-21 14:30:00,22.72,22.81,22.71,22.8,198400.0,7.3128,7.3418,7.3096,7.3386,198400.0
2006-02-21 14:40:00,22.8,22.88,22.78,22.87,268800.0,7.3386,7.3643,7.3322,7.3611,268800.0
2006-02-21 14:50:00,22.87,22.87,22.82,22.82,190400.0,7.3611,7.3611,7.345,7.345,190400.0
2006-02-21 15:00:00,22.82,22.84,22.75,22.79,178400.0,7.345,7.3515,7.3225,7.3354,178400.0
2006-02-21 15:10:00,22.78,22.81,22.75,22.77,223200.0,7.3322,7.3418,7.3225,7.3289,223200.0
2006-02-21 15:20:00,22.77,22.79,22.7,22.72,130400.0,7.3289,7.3354,7.3064,7.3128,130400.0
2006-02-21 15:30:00,22.72,22.74,22.7,22.71,186800.0,7.3128,7.3193,7.3064,7.3096,186800.0
2006-02-21 15:40:00,22.71,22.72,22.53,22.53,242400.0,7.3096,7.3128,7.2517,7.2517,242400.0
2006-02-21 15:50:00,22.54,22.57,22.46,22.51,626800.0,7.2549,7.2646,7.2292,7.2453,626800.0
2006-02-22 09:30:00,22.5,22.51,22.35,22.5,545200.0,7.242,7.2453,7.1938,7.242,545200.0
2006-02-22 09:40:00,22.5,22.52,22.39,22.43,486000.0,7.242,7.2485,7.2066,7.2195,486000.0
2006-02-22 09:50:00,22.42,22.57,22.39,22.53,592800.0,7.2163,7.2646,7.2066,7.2517,592800.0
2006-02-22 10:00:00,22.53,22.53,22.39,22.39,360400.0,7.2517,7.2517,7.2066,7.2066,360400.0
2006-02-22 10:10:00,22.4,22.42,22.38,22.4,428400.0,7.2099,7.2163,7.2034,7.2099,428400.0
2006-02-22 10:20:00,22.4,22.49,22.39,22.45,424000.0,7.2099,7.2388,7.2066,7.2259,424000.0
2006-02-22 10:30:00,22.45,22.52,22.45,22.49,373600.0,7.2259,7.2485,7.2259,7.2388,373600.0
2006-02-22 10:40:00,22.49,22.49,22.41,22.41,160800.0,7.2388,7.2388,7.2131,7.2131,160800.0
2006-02-22 10:50:00,22.42,22.42,22.36,22.39,208400.0,7.2163,7.2163,7.197,7.2066,208400.0
2006-02-22 11:00:00,22.39,22.43,22.38,22.38,187200.0,7.2066,7.2195,7.2034,7.2034,187200.0
2006-02-22 11:10:00,22.38,22.38,22.28,22.28,222800.0,7.2034,7.2034,7.1712,7.1712,222800.0
2006-02-22 11:20:00,22.29,22.45,22.28,22.42,185600.0,7.1744,7.2259,7.1712,7.2163,185600.0
2006-02-22 11:30:00,22.43,22.49,22.41,22.46,131200.0,7.2195,7.2388,7.2131,7.2292,131200.0
2006-02-22 11:40:00,22.47,22.5,22.43,22.5,78400.0,7.2324,7.242,7.2195,7.242,78400.0
2006-02-22 11:50:00,22.5,22.5,22.42,22.44,44800.0,7.242,7.242,7.2163,7.2227,44800.0
2006-02-22 12:00:00,22.45,22.45,22.36,22.39,161600.0,7.2259,7.2259,7.197,7.2066,161600.0
2006-02-22 12:10:00,22.39,22.4,22.33,22.4,167600.0,7.2066,7.2099,7.1873,7.2099,167600.0
2006-02-22 12:20:00,22.38,22.47,22.36,22.45,149600.0,7.2034,7.2324,7.197,7.2259,149600.0
2006-02-22 12:30:00,22.45,22.54,22.43,22.53,432400.0,7.2259,7.2549,7.2195,7.2517,432400.0
2006-02-22 12:40:00,22.53,22.59,22.45,22.47,422400.0,7.2517,7.271,7.2259,7.2324,422400.0
2006-02-22 12:50:00,22.47,22.48,22.42,22.44,270400.0,7.2324,7.2356,7.2163,7.2227,270400.0
2006-02-22 13:00:00,22.44,22.5,22.44,22.5,205200.0,7.2227,7.242,7.2227,7.242,205200.0
2006-02-22 13:10:00,22.53,22.53,22.48,22.52,131200.0,7.2517,7.2517,7.2356,7.2485,131200.0
2006-02-22 13:20:00,22.51,22.53,22.46,22.46,280000.0,7.2453,7.2517,7.2292,7.2292,280000.0
2006-02-22 13:30:00,22.45,22.49,22.36,22.38,375200.0,7.2259,7.2388,7.197,7.2034,375200.0
2006-02-22 13:40:00,22.38,22.38,22.31,22.33,263600.0,7.2034,7.2034,7.1809,7.1873,263600.0
2006-02-22 13:50:00,22.32,22.32,22.16,22.16,230800.0,7.1841,7.1841,7.1326,7.1326,230800.0
2006-02-22 14:00:00,22.16,22.21,22.11,22.21,322400.0,7.1326,7.1487,7.1165,7.1487,322400.0
2006-02-22 14:10:00,22.21,22.31,22.2,22.3,209200.0,7.1487,7.1809,7.1455,7.1777,209200.0
2006-02-22 14:20:00,22.3,22.32,22.27,22.28,124800.0,7.1777,7.1841,7.168,7.1712,124800.0
2006-02-22 14:30:00,22.29,22.29,22.14,22.16,266000.0,7.1744,7.1744,7.1262,7.1326,266000.0
2006-02-22 14:40:00,22.17,22.25,22.16,22.24,168000.0,7.1358,7.1616,7.1326,7.1584,168000.0
2006-02-22 14:50:00,22.25,22.3,22.24,22.29,83600.0,7.1616,7.1777,7.1584,7.1744,83600.0
2006-02-22 15:00:00,22.29,22.3,22.09,22.12,294000.0,7.1744,7.1777,7.1101,7.1197,294000.0
2006-02-22 15:10:00,22.12,22.18,22.11,22.18,365600.0,7.1197,7.139,7.1165,7.139,365600.0
2006-02-22 15:20:00,22.18,22.2,22.12,22.12,210000.0,7.139,7.1455,7.1197,7.1197,210000.0
2006-02-22 15:30:00,22.12,22.16,22.08,22.13,337600.0,7.1197,7.1326,7.1069,7.1229,337600.0
2006-02-22 15:40:00,22.13,22.22,22.13,22.21,272800.0,7.1229,7.1519,7.1229,7.1487,272800.0
2006-02-22 15:50:00,22.2,22.24,22.13,22.24,524800.0,7.1455,7.1584,7.1229,7.1584,524800.0
2006-02-23 09:30:00,22.25,22.31,22.24,22.25,217200.0,7.1616,7.1809,7.1584,7.1616,217200.0
2006-02-23 09:40:00,22.25,22.25,21.96,22.05,475200.0,7.1616,7.1616,7.0682,7.0972,475200.0
2006-02-23 09:50:00,22.05,22.09,22.0,22.08,319600.0,7.0972,7.1101,7.0811,7.1069,319600.0
2006-02-23 10:00:00,22.06,22.18,22.06,22.18,199600.0,7.1004,7.139,7.1004,7.139,199600.0
2006-02-23 10:10:00,22.19,22.24,22.13,22.14,150400.0,7.1423,7.1584,7.1229,7.1262,150400.0
2006-02-23 10:20:00,22.14,22.17,22.06,22.15,151600.0,7.1262,7.1358,7.1004,7.1294,151600.0
2006-02-23 10:30:00,22.15,22.4,22.13,22.4,331200.0,7.1294,7.2099,7.1229,7.2099,331200.0
2006-02-23 10:40:00,22.4,22.55,22.38,22.5,481600.0,7.2099,7.2581,7.2034,7.242,481600.0
2006-02-23 10:50:00,22.51,22.68,22.5,22.53,506000.0,7.2453,7.3,7.242,7.2517,506000.0
2006-02-23 11:00:00,22.56,22.56,22.43,22.43,140000.0,7.2614,7.2614,7.2195,7.2195,140000.0
2006-02-23 11:10:00,22.43,22.44,22.35,22.4,270400.0,7.2195,7.2227,7.1938,7.2099,270400.0
2006-02-23 11:20:00,22.4,22.44,22.35,22.4,301600.0,7.2099,7.2227,7.1938,7.2099,301600.0
2006-02-23 11:30:00,22.41,22.41,22.32,22.36,158800.0,7.2131,7.2131,7.1841,7.197,158800.0
2006-02-23 11:40:00,22.36,22.36,22.26,22.33,215200.0,7.197,7.197,7.1648,7.1873,215200.0
2006-02-23 11:50:00,22.31,22.36,22.25,22.35,122800.0,7.1809,7.197,7.1616,7.1938,122800.0
2006-02-23 12:00:00,22.34,22.34,22.23,22.25,106400.0,7.1905,7.1905,7.1551,7.1616,106400.0
2006-02-23 12:10:00,22.25,22.27,22.2,22.2,164400.0,7.1616,7.168,7.1455,7.1455,164400.0
2006-02-23 12:20:00,22.21,22.24,22.18,22.18,138800.0,7.1487,7.1584,7.139,7.139,138800.0
2006-02-23 12:30:00,22.18,22.32,22.18,22.31,188400.0,7.139,7.1841,7.139,7.1809,188400.0
2006-02-23 12:40:00,22.29,22.34,22.25,22.28,338400.0,7.1744,7.1905,7.1616,7.1712,338400.0
2006-02-23 12:50:00,22.28,22.34,22.28,22.34,164000.0,7.1712,7.1905,7.1712,7.1905,164000.0
2006-02-23 13:00:00,22.34,22.35,22.29,22.32,174000.0,7.1905,7.1938,7.1744,7.1841,174000.0
2006-02-23 13:10:00,22.3,22.32,22.24,22.24,96000.0,7.1777,7.1841,7.1584,7.1584,96000.0
2006-02-23 13:20:00,22.24,22.28,22.18,22.21,128000.0,7.1584,7.1712,7.139,7.1487,128000.0
2006-02-23 13:30:00,22.22,22.25,22.16,22.17,128000.0,7.1519,7.1616,7.1326,7.1358,128000.0
2006-02-23 13:40:00,22.17,22.22,22.15,22.2,105600.0,7.1358,7.1519,7.1294,7.1455,105600.0
2006-02-23 13:50:00,22.21,22.23,22.17,22.21,114400.0,7.1487,7.1551,7.1358,7.1487,114400.0
2006-02-23 14:00:00,22.2,22.42,22.18,22.39,152800.0,7.1455,7.2163,7.139,7.2066,152800.0
2006-02-23 14:10:00,22.39,22.46,22.33,22.34,182800.0,7.2066,7.2292,7.1873,7.1905,182800.0
2006-02-23 14:20:00,22.34,22.35,22.26,22.31,202000.0,7.1905,7.1938,7.1648,7.1809,202000.0
2006-02-23 14:30:00,22.31,22.4,22.3,22.36,217200.0,7.1809,7.2099,7.1777,7.197,217200.0
2006-02-23 14:40:00,22.36,22.48,22.36,22.4,159200.0,7.197,7.2356,7.197,7.2099,159200.0
2006-02-23 14:50:00,22.4,22.44,22.35,22.35,195200.0,7.2099,7.2227,7.1938,7.1938,195200.0
2006-02-23 15:00:00,22.36,22.37,22.31,22.36,122800.0,7.197,7.2002,7.1809,7.197,122800.0
2006-02-23 15:10:00,22.36,22.42,22.31,22.39,97200.0,7.197,7.2163,7.1809,7.2066,97200.0
2006-02-23 15:20:00,22.4,22.41,22.36,22.4,407200.0,7.2099,7.2131,7.197,7.2099,407200.0
2006-02-23 15:30:00,22.4,22.43,22.32,22.36,148800.0,7.2099,7.2195,7.1841,7.197,148800.0
2006-02-23 15:40:00,22.35,22.44,22.33,22.44,136800.0,7.1938,7.2227,7.1873,7.2227,136800.0
2006-02-23 15:50:00,22.44,22.47,22.39,22.43,247600.0,7.2227,7.2324,7.2066,7.2195,247600.0
2006-02-24 09:30:00,22.7,22.85,22.7,22.83,512400.0,7.3064,7.3547,7.3064,7.3483,512400.0
2006-02-24 09:40:00,22.8,22.93,22.77,22.89,397200.0,7.3386,7.3804,7.3289,7.3676,397200.0
2006-02-24 09:50:00,22.89,22.95,22.86,22.88,266800.0,7.3676,7.3869,7.3579,7.3643,266800.0
2006-02-24 10:00:00,22.87,22.91,22.83,22.86,196800.0,7.3611,7.374,7.3483,7.3579,196800.0
2006-02-24 10:10:00,22.85,22.92,22.8,22.86,207200.0,7.3547,7.3772,7.3386,7.3579,207200.0
2006-02-24 10:20:00,22.87,22.91,22.84,22.91,410800.0,7.3611,7.374,7.3515,7.374,410800.0
2006-02-24 10:30:00,22.9,22.99,22.87,22.99,348000.0,7.3708,7.3998,7.3611,7.3998,348000.0
2006-02-24 10:40:00,22.98,22.99,22.93,22.96,158800.0,7.3965,7.3998,7.3804,7.3901,158800.0
2006-02-24 10:50:00,22.96,23.03,22.96,22.99,130000.0,7.3901,7.4126,7.3901,7.3998,130000.0
2006-02-24 11:00:00,23.0,23.05,22.98,22.98,236800.0,7.403,7.4191,7.3965,7.3965,236800.0
2006-02-24 11:10:00,22.98,22.98,22.88,22.92,165600.0,7.3965,7.3965,7.3643,7.3772,165600.0
2006-02-24 11:20:00,22.92,22.92,22.83,22.91,121200.0,7.3772,7.3772,7.3483,7.374,121200.0
2006-02-24 11:30:00,22.91,22.95,22.86,22.95,73600.0,7.374,7.3869,7.3579,7.3869,73600.0
2006-02-24 11:40:00,22.97,22.99,22.95,22.98,84400.0,7.3933,7.3998,7.3869,7.3965,84400.0
2006-02-24 11:50:00,22.98,23.0,22.89,22.96,138000.0,7.3965,7.403,7.3676,7.3901,138000.0
2006-02-24 12:00:00,22.93,23.03,22.93,23.0,113200.0,7.3804,7.4126,7.3804,7.403,113200.0
2006-02-24 12:10:00,22.99,23.08,22.99,23.04,131200.0,7.3998,7.4287,7.3998,7.4158,131200.0
2006-02-24 12:20:00,23.05,23.07,23.03,23.03,55600.0,7.4191,7.4255,7.4126,7.4126,55600.0
2006-02-24 12:30:00,23.03,23.04,22.97,23.04,56800.0,7.4126,7.4158,7.3933,7.4158,56800.0
2006-02-24 12:40:00,23.04,23.07,23.0,23.01,171200.0,7.4158,7.4255,7.403,7.4062,171200.0
2006-02-24 12:50:00,23.0,23.01,22.94,22.96,114000.0,7.403,7.4062,7.3837,7.3901,114000.0
2006-02-24 13:00:00,22.99,23.0,22.95,22.99,291200.0,7.3998,7.403,7.3869,7.3998,291200.0
2006-02-24 13:10:00,22.99,23.01,22.98,23.0,188000.0,7.3998,7.4062,7.3965,7.403,188000.0
2006-02-24 13:20:00,23.0,23.02,22.99,22.99,165200.0,7.403,7.4094,7.3998,7.3998,165200.0
2006-02-24 13:30:00,22.99,22.99,22.84,22.9,283600.0,7.3998,7.3998,7.3515,7.3708,283600.0
2006-02-24 13:40:00,22.91,22.92,22.87,22.88,155200.0,7.374,7.3772,7.3611,7.3643,155200.0
2006-02-24 13:50:00,22.89,22.91,22.85,22.91,94000.0,7.3676,7.374,7.3547,7.374,94000.0
2006-02-24 14:00:00,22.91,22.95,22.9,22.9,128000.0,7.374,7.3869,7.3708,7.3708,128000.0
2006-02-24 14:10:00,22.9,22.92,22.86,22.88,118000.0,7.3708,7.3772,7.3579,7.3643,118000.0
2006-02-24 14:20:00,22.87,22.92,22.83,22.88,198800.0,7.3611,7.3772,7.3483,7.3643,198800.0
2006-02-24 14:30:00,22.89,22.91,22.86,22.9,92800.0,7.3676,7.374,7.3579,7.3708,92800.0
2006-02-24 14:40:00,22.9,22.93,22.85,22.9,150800.0,7.3708,7.3804,7.3547,7.3708,150800.0
2006-02-24 14:50:00,22.9,22.98,22.9,22.98,225200.0,7.3708,7.3965,7.3708,7.3965,225200.0
2006-02-24 15:00:00,22.98,23.01,22.91,22.95,230800.0,7.3965,7.4062,7.374,7.3869,230800.0
2006-02-24 15:10:00,22.96,22.96,22.91,22.91,56000.0,7.3901,7.3901,7.374,7.374,56000.0
2006-02-24 15:20:00,22.92,22.97,22.91,22.92,106400.0,7.3772,7.3933,7.374,7.3772,106400.0
2006-02-24 15:30:00,22.92,22.97,22.88,22.96,280400.0,7.3772,7.3933,7.3643,7.3901,280400.0
2006-02-24 15:40:00,22.96,22.99,22.91,22.93,237600.0,7.3901,7.3998,7.374,7.3804,237600.0
2006-02-24 15:50:00,22.92,22.95,22.82,22.88,356800.0,7.3772,7.3869,7.345,7.3643,356800.0
2006-02-27 09:30:00,22.89,22.99,22.68,22.68,393600.0,7.3676,7.3998,7.3,7.3,393600.0
2006-02-27 09:40:00,22.68,22.75,22.65,22.69,224400.0,7.3,7.3225,7.2903,7.3032,224400.0
2006-02-27 09:50:00,22.69,22.72,22.67,22.67,105200.0,7.3032,7.3128,7.2968,7.2968,105200.0
2006-02-27 10:00:00,22.68,22.68,22.52,22.55,158400.0,7.3,7.3,7.2485,7.2581,158400.0
2006-02-27 10:10:00,22.53,22.56,22.42,22.42,205600.0,7.2517,7.2614,7.2163,7.2163,205600.0
2006-02-27 10:20:00,22.42,22.48,22.39,22.48,172400.0,7.2163,7.2356,7.2066,7.2356,172400.0
2006-02-27 10:30:00,22.45,22.48,22.4,22.48,100400.0,7.2259,7.2356,7.2099,7.2356,100400.0
2006-02-27 10:40:00,22.46,22.54,22.44,22.53,107200.0,7.2292,7.2549,7.2227,7.2517,107200.0
2006-02-27 10:50:00,22.52,22.54,22.5,22.5,96400.0,7.2485,7.2549,7.242,7.242,96400.0
2006-02-27 11:00:00,22.5,22.52,22.49,22.52,108000.0,7.242,7.2485,7.2388,7.2485,108000.0
2006-02-27 11:10:00,22.52,22.53,22.46,22.47,179600.0,7.2485,7.2517,7.2292,7.2324,179600.0
2006-02-27 11:20:00,22.46,22.49,22.45,22.47,128000.0,7.2292,7.2388,7.2259,7.2324,128000.0
2006-02-27 11:30:00,22.47,22.5,22.4,22.4,102000.0,7.2324,7.242,7.2099,7.2099,102000.0
2006-02-27 11:40:00,22.4,22.4,22.3,22.33,338800.0,7.2099,7.2099,7.1777,7.1873,338800.0
2006-02-27 11:50:00,22.32,22.35,22.31,22.32,64000.0,7.1841,7.1938,7.1809,7.1841,64000.0
2006-02-27 12:00:00,22.34,22.36,22.31,22.34,90800.0,7.1905,7.197,7.1809,7.1905,90800.0
2006-02-27 12:10:00,22.33,22.34,22.31,22.33,70400.0,7.1873,7.1905,7.1809,7.1873,70400.0
2006-02-27 12:20:00,22.33,22.35,22.31,22.32,66800.0,7.1873,7.1938,7.1809,7.1841,66800.0
2006-02-27 12:30:00,22.32,22.43,22.32,22.43,97200.0,7.1841,7.2195,7.1841,7.2195,97200.0
2006-02-27 12:40:00,22.41,22.44,22.37,22.42,121600.0,7.2131,7.2227,7.2002,7.2163,121600.0
2006-02-27 12:50:00,22.41,22.41,22.38,22.39,28800.0,7.2131,7.2131,7.2034,7.2066,28800.0
2006-02-27 13:00:00,22.39,22.41,22.35,22.38,105200.0,7.2066,7.2131,7.1938,7.2034,105200.0
2006-02-27 13:10:00,22.39,22.41,22.38,22.41,41600.0,7.2066,7.2131,7.2034,7.2131,41600.0
2006-02-27 13:20:00,22.4,22.41,22.39,22.4,76000.0,7.2099,7.2131,7.2066,7.2099,76000.0
2006-02-27 13:30:00,22.4,22.4,22.34,22.36,48000.0,7.2099,7.2099,7.1905,7.197,48000.0
2006-02-27 13:40:00,22.36,22.41,22.34,22.37,73600.0,7.197,7.2131,7.1905,7.2002,73600.0
2006-02-27 13:50:00,22.38,22.38,22.31,22.32,104400.0,7.2034,7.2034,7.1809,7.1841,104400.0
2006-02-27 14:00:00,22.33,22.39,22.33,22.39,83200.0,7.1873,7.2066,7.1873,7.2066,83200.0
2006-02-27 14:10:00,22.37,22.37,22.25,22.25,121600.0,7.2002,7.2002,7.1616,7.1616,121600.0
2006-02-27 14:20:00,22.25,22.25,22.07,22.09,342000.0,7.1616,7.1616,7.1036,7.1101,342000.0
2006-02-27 14:30:00,22.08,22.16,22.06,22.15,210000.0,7.1069,7.1326,7.1004,7.1294,210000.0
2006-02-27 14:40:00,22.15,22.24,22.15,22.23,188800.0,7.1294,7.1584,7.1294,7.1551,188800.0
2006-02-27 14:50:00,22.21,22.25,22.18,22.25,219600.0,7.1487,7.1616,7.139,7.1616,219600.0
2006-02-27 15:00:00,22.25,22.31,22.21,22.23,185200.0,7.1616,7.1809,7.1487,7.1551,185200.0
2006-02-27 15:10:00,22.25,22.25,22.17,22.2,137200.0,7.1616,7.1616,7.1358,7.1455,137200.0
2006-02-27 15:20:00,22.2,22.23,22.2,22.21,182800.0,7.1455,7.1551,7.1455,7.1487,182800.0
2006-02-27 15:30:00,22.21,22.24,22.17,22.17,144800.0,7.1487,7.1584,7.1358,7.1358,144800.0
2006-02-27 15:40:00,22.16,22.19,22.14,22.18,326400.0,7.1326,7.1423,7.1262,7.139,326400.0
2006-02-27 15:50:00,22.15,22.17,22.09,22.14,409600.0,7.1294,7.1358,7.1101,7.1262,409600.0
2006-02-28 09:30:00,22.1,22.1,21.75,21.88,446800.0,7.1133,7.1133,7.0006,7.0425,446800.0
2006-02-28 09:40:00,21.88,21.9,21.83,21.87,201600.0,7.0425,7.0489,7.0264,7.0393,201600.0
2006-02-28 09:50:00,21.87,21.94,21.87,21.94,108800.0,7.0393,7.0618,7.0393,7.0618,108800.0
2006-02-28 10:00:00,21.94,21.97,21.68,21.75,412000.0,7.0618,7.0714,6.9781,7.0006,412000.0
2006-02-28 10:10:00,21.78,21.78,21.63,21.78,291200.0,7.0103,7.0103,6.962,7.0103,291200.0
2006-02-28 10:20:00,21.74,21.8,21.7,21.75,118400.0,6.9974,7.0167,6.9845,7.0006,118400.0
2006-02-28 10:30:00,21.73,21.8,21.65,21.77,251600.0,6.9942,7.0167,6.9685,7.0071,251600.0
2006-02-28 10:40:00,21.77,21.82,21.74,21.81,164400.0,7.0071,7.0232,6.9974,7.0199,164400.0
2006-02-28 10:50:00,21.78,21.83,21.77,21.77,104800.0,7.0103,7.0264,7.0071,7.0071,104800.0
2006-02-28 11:00:00,21.75,21.8,21.73,21.8,176400.0,7.0006,7.0167,6.9942,7.0167,176400.0
2006-02-28 11:10:00,21.8,21.87,21.75,21.87,278000.0,7.0167,7.0393,7.0006,7.0393,278000.0
2006-02-28 11:20:00,21.88,21.98,21.86,21.93,357600.0,7.0425,7.0747,7.036,7.0586,357600.0
2006-02-28 11:30:00,21.93,21.97,21.9,21.97,461200.0,7.0586,7.0714,7.0489,7.0714,461200.0
2006-02-28 11:40:00,21.97,21.98,21.93,21.95,287200.0,7.0714,7.0747,7.0586,7.065,287200.0
2006-02-28 11:50:00,21.93,21.96,21.9,21.94,174000.0,7.0586,7.0682,7.0489,7.0618,174000.0
2006-02-28 12:00:00,21.94,21.94,21.86,21.88,139600.0,7.0618,7.0618,7.036,7.0425,139600.0
2006-02-28 12:10:00,21.88,21.88,21.82,21.85,192800.0,7.0425,7.0425,7.0232,7.0328,192800.0
2006-02-28 12:20:00,21.85,21.88,21.84,21.85,104000.0,7.0328,7.0425,7.0296,7.0328,104000.0
2006-02-28 12:30:00,21.83,21.87,21.81,21.86,253600.0,7.0264,7.0393,7.0199,7.036,253600.0
2006-02-28 12:40:00,21.85,21.88,21.85,21.88,102800.0,7.0328,7.0425,7.0328,7.0425,102800.0
2006-02-28 12:50:00,21.88,21.9,21.86,21.86,179600.0,7.0425,7.0489,7.036,7.036,179600.0
2006-02-28 13:00:00,21.86,21.95,21.86,21.9,141200.0,7.036,7.065,7.036,7.0489,141200.0
2006-02-28 13:10:00,21.9,21.92,21.88,21.88,49600.0,7.0489,7.0554,7.0425,7.0425,49600.0
2006-02-28 13:20:00,21.9,21.93,21.89,21.92,164400.0,7.0489,7.0586,7.0457,7.0554,164400.0
2006-02-28 13:30:00,21.93,21.94,21.91,21.92,75600.0,7.0586,7.0618,7.0521,7.0554,75600.0
2006-02-28 13:40:00,21.92,21.93,21.9,21.93,60000.0,7.0554,7.0586,7.0489,7.0586,60000.0
2006-02-28 13:50:00,21.93,21.95,21.91,21.92,168800.0,7.0586,7.065,7.0521,7.0554,168800.0
2006-02-28 14:00:00,21.93,21.93,21.84,21.88,76000.0,7.0586,7.0586,7.0296,7.0425,76000.0
2006-02-28 14:10:00,21.89,21.94,21.88,21.92,66800.0,7.0457,7.0618,7.0425,7.0554,66800.0
2006-02-28 14:20:00,21.92,21.98,21.9,21.97,68400.0,7.0554,7.0747,7.0489,7.0714,68400.0
2006-02-28 14:30:00,21.97,21.97,21.91,21.95,94800.0,7.0714,7.0714,7.0521,7.065,94800.0
2006-02-28 14:40:00,21.94,22.0,21.94,22.0,85200.0,7.0618,7.0811,7.0618,7.0811,85200.0
2006-02-28 14:50:00,21.98,22.02,21.91,21.94,177600.0,7.0747,7.0875,7.0521,7.0618,177600.0
2006-02-28 15:00:00,21.94,21.94,21.85,21.86,211200.0,7.0618,7.0618,7.0328,7.036,211200.0
2006-02-28 15:10:00,21.86,21.89,21.85,21.85,118000.0,7.036,7.0457,7.0328,7.0328,118000.0
2006-02-28 15:20:00,21.85,21.96,21.85,21.89,178000.0,7.0328,7.0682,7.0328,7.0457,178000.0
2006-02-28 15:30:00,21.88,21.89,21.79,21.79,244400.0,7.0425,7.0457,7.0135,7.0135,244400.0
2006-02-28 15:40:00,21.8,21.9,21.8,21.85,272800.0,7.0167,7.0489,7.0167,7.0328,272800.0
2006-02-28 15:50:00,21.85,21.88,21.84,21.85,312800.0,7.0328,7.0425,7.0296,7.0328,312800.0
2006-03-01 09:30:00,22.1,22.25,22.08,22.17,284800.0,7.1133,7.1616,7.1069,7.1358,284800.0
2006-03-01 09:40:00,22.18,22.29,22.1,22.15,259200.0,7.139,7.1744,7.1133,7.1294,259200.0
2006-03-01 09:50:00,22.15,22.28,22.15,22.18,190400.0,7.1294,7.1712,7.1294,7.139,190400.0
2006-03-01 10:00:00,22.17,22.28,22.13,22.27,164800.0,7.1358,7.1712,7.1229,7.168,164800.0
2006-03-01 10:10:00,22.25,22.3,22.19,22.25,357600.0,7.1616,7.1777,7.1423,7.1616,357600.0
2006-03-01 10:20:00,22.25,22.28,22.17,22.25,215200.0,7.1616,7.1712,7.1358,7.1616,215200.0
2006-03-01 10:30:00,22.25,22.29,22.23,22.27,274000.0,7.1616,7.1744,7.1551,7.168,274000.0
2006-03-01 10:40:00,22.29,22.31,22.23,22.3,174800.0,7.1744,7.1809,7.1551,7.1777,174800.0
2006-03-01 10:50:00,22.3,22.38,22.28,22.28,198400.0,7.1777,7.2034,7.1712,7.1712,198400.0
2006-03-01 11:00:00,22.29,22.43,22.26,22.42,391200.0,7.1744,7.2195,7.1648,7.2163,391200.0
2006-03-01 11:10:00,22.43,22.52,22.43,22.46,312800.0,7.2195,7.2485,7.2195,7.2292,312800.0
2006-03-01 11:20:00,22.49,22.63,22.47,22.61,173600.0,7.2388,7.2839,7.2324,7.2774,173600.0
2006-03-01 11:30:00,22.61,22.71,22.61,22.64,201200.0,7.2774,7.3096,7.2774,7.2871,201200.0
2006-03-01 11:40:00,22.65,22.65,22.56,22.56,177200.0,7.2903,7.2903,7.2614,7.2614,177200.0
2006-03-01 11:50:00,22.56,22.58,22.5,22.5,214400.0,7.2614,7.2678,7.242,7.242,214400.0
2006-03-01 12:00:00,22.5,22.59,22.49,22.57,219200.0,7.242,7.271,7.2388,7.2646,219200.0
2006-03-01 12:10:00,22.56,22.59,22.54,22.57,143600.0,7.2614,7.271,7.2549,7.2646,143600.0
2006-03-01 12:20:00,22.57,22.63,22.56,22.61,107200.0,7.2646,7.2839,7.2614,7.2774,107200.0
2006-03-01 12:30:00,22.61,22.71,22.61,22.71,166800.0,7.2774,7.3096,7.2774,7.3096,166800.0
2006-03-01 12:40:00,22.71,22.73,22.67,22.7,217600.0,7.3096,7.3161,7.2968,7.3064,217600.0
2006-03-01 12:50:00,22.69,22.72,22.6,22.72,87600.0,7.3032,7.3128,7.2742,7.3128,87600.0
2006-03-01 13:00:00,22.73,22.78,22.72,22.74,124800.0,7.3161,7.3322,7.3128,7.3193,124800.0
2006-03-01 13:10:00,22.74,22.75,22.71,22.74,68000.0,7.3193,7.3225,7.3096,7.3193,68000.0
2006-03-01 13:20:00,22.74,22.81,22.72,22.81,147200.0,7.3193,7.3418,7.3128,7.3418,147200.0
2006-03-01 13:30:00,22.81,22.88,22.81,22.87,176400.0,7.3418,7.3643,7.3418,7.3611,176400.0
2006-03-01 13:40:00,22.87,22.87,22.81,22.83,266800.0,7.3611,7.3611,7.3418,7.3483,266800.0
2006-03-01 13:50:00,22.83,22.87,22.8,22.84,160800.0,7.3483,7.3611,7.3386,7.3515,160800.0
2006-03-01 14:00:00,22.84,22.85,22.74,22.77,245200.0,7.3515,7.3547,7.3193,7.3289,245200.0
2006-03-01 14:10:00,22.79,22.79,22.73,22.79,241200.0,7.3354,7.3354,7.3161,7.3354,241200.0
2006-03-01 14:20:00,22.78,22.8,22.78,22.79,54000.0,7.3322,7.3386,7.3322,7.3354,54000.0
2006-03-01 14:30:00,22.8,22.95,22.8,22.94,194400.0,7.3386,7.3869,7.3386,7.3837,194400.0
2006-03-01 14:40:00,22.95,23.05,22.92,22.99,259600.0,7.3869,7.4191,7.3772,7.3998,259600.0
2006-03-01 14:50:00,22.98,23.0,22.95,22.95,162000.0,7.3965,7.403,7.3869,7.3869,162000.0
2006-03-01 15:00:00,22.95,23.0,22.92,22.99,298000.0,7.3869,7.403,7.3772,7.3998,298000.0
2006-03-01 15:10:00,22.99,23.0,22.96,23.0,196800.0,7.3998,7.403,7.3901,7.403,196800.0
2006-03-01 15:20:00,23.0,23.11,23.0,23.09,348000.0,7.403,7.4384,7.403,7.4319,348000.0
2006-03-01 15:30:00,23.09,23.09,23.03,23.05,230000.0,7.4319,7.4319,7.4126,7.4191,230000.0
2006-03-01 15:40:00,23.05,23.08,23.03,23.05,264000.0,7.4191,7.4287,7.4126,7.4191,264000.0
2006-03-01 15:50:00,23.05,23.05,23.01,23.05,334800.0,7.4191,7.4191,7.4062,7.4191,334800.0
2006-03-02 09:30:00,23.19,23.19,23.05,23.18,479200.0,7.4641,7.4641,7.4191,7.4609,479200.0
2006-03-02 09:40:00,23.18,23.29,23.18,23.22,362400.0,7.4609,7.4963,7.4609,7.4738,362400.0
2006-03-02 09:50:00,23.21,23.25,23.01,23.01,246800.0,7.4706,7.4834,7.4062,7.4062,246800.0
2006-03-02 10:00:00,23.01,23.21,22.98,23.04,351200.0,7.4062,7.4706,7.3965,7.4158,351200.0
2006-03-02 10:10:00,23.05,23.1,23.0,23.07,261600.0,7.4191,7.4352,7.403,7.4255,261600.0
2006-03-02 10:20:00,23.07,23.08,22.99,23.02,236800.0,7.4255,7.4287,7.3998,7.4094,236800.0
2006-03-02 10:30:00,23.05,23.14,23.04,23.1,294800.0,7.4191,7.448,7.4158,7.4352,294800.0
2006-03-02 10:40:00,23.1,23.22,23.08,23.18,112800.0,7.4352,7.4738,7.4287,7.4609,112800.0
2006-03-02 10:50:00,23.18,23.2,23.08,23.11,123600.0,7.4609,7.4673,7.4287,7.4384,123600.0
2006-03-02 11:00:00,23.11,23.34,23.09,23.3,188000.0,7.4384,7.5124,7.4319,7.4995,188000.0
2006-03-02 11:10:00,23.3,23.3,23.2,23.23,92800.0,7.4995,7.4995,7.4673,7.477,92800.0
2006-03-02 11:20:00,23.24,23.28,23.24,23.25,90000.0,7.4802,7.4931,7.4802,7.4834,90000.0
2006-03-02 11:30:00,23.24,23.25,23.18,23.2,64800.0,7.4802,7.4834,7.4609,7.4673,64800.0
2006-03-02 11:40:00,23.19,23.21,23.13,23.15,103200.0,7.4641,7.4706,7.4448,7.4513,103200.0
2006-03-02 11:50:00,23.15,23.16,23.06,23.08,120400.0,7.4513,7.4545,7.4223,7.4287,120400.0
2006-03-02 12:00:00,23.09,23.1,22.97,22.98,148400.0,7.4319,7.4352,7.3933,7.3965,148400.0
2006-03-02 12:10:00,22.98,22.98,22.78,22.87,274000.0,7.3965,7.3965,7.3322,7.3611,274000.0
2006-03-02 12:20:00,22.86,22.88,22.82,22.87,143200.0,7.3579,7.3643,7.345,7.3611,143200.0
2006-03-02 12:30:00,22.87,22.92,22.84,22.92,183200.0,7.3611,7.3772,7.3515,7.3772,183200.0
2006-03-02 12:40:00,22.91,23.05,22.91,23.04,303200.0,7.374,7.4191,7.374,7.4158,303200.0
2006-03-02 12:50:00,23.02,23.02,22.88,22.91,130000.0,7.4094,7.4094,7.3643,7.374,130000.0
2006-03-02 13:00:00,22.9,22.94,22.89,22.92,201200.0,7.3708,7.3837,7.3676,7.3772,201200.0
2006-03-02 13:10:00,22.92,22.99,22.91,22.96,97200.0,7.3772,7.3998,7.374,7.3901,97200.0
2006-03-02 13:20:00,22.96,22.98,22.94,22.98,84000.0,7.3901,7.3965,7.3837,7.3965,84000.0
2006-03-02 13:30:00,22.98,23.03,22.95,22.97,100000.0,7.3965,7.4126,7.3869,7.3933,100000.0
2006-03-02 13:40:00,22.98,23.05,22.97,23.02,70400.0,7.3965,7.4191,7.3933,7.4094,70400.0
2006-03-02 13:50:00,23.04,23.13,23.03,23.07,106400.0,7.4158,7.4448,7.4126,7.4255,106400.0
2006-03-02 14:00:00,23.06,23.1,23.05,23.09,68400.0,7.4223,7.4352,7.4191,7.4319,68400.0
2006-03-02 14:10:00,23.1,23.15,23.08,23.11,110800.0,7.4352,7.4513,7.4287,7.4384,110800.0
2006-03-02 14:20:00,23.11,23.19,23.1,23.19,114000.0,7.4384,7.4641,7.4352,7.4641,114000.0
2006-03-02 14:30:00,23.19,23.25,23.18,23.2,172800.0,7.4641,7.4834,7.4609,7.4673,172800.0
2006-03-02 14:40:00,23.21,23.24,23.17,23.23,161600.0,7.4706,7.4802,7.4577,7.477,161600.0
2006-03-02 14:50:00,23.25,23.25,23.21,23.23,92000.0,7.4834,7.4834,7.4706,7.477,92000.0
2006-03-02 15:00:00,23.23,23.26,23.21,23.24,89200.0,7.477,7.4867,7.4706,7.4802,89200.0
2006-03-02 15:10:00,23.24,23.28,23.21,23.24,130000.0,7.4802,7.4931,7.4706,7.4802,130000.0
2006-03-02 15:20:00,23.24,23.26,23.2,23.24,100000.0,7.4802,7.4867,7.4673,7.4802,100000.0
2006-03-02 15:30:00,23.24,23.24,23.17,23.2,224800.0,7.4802,7.4802,7.4577,7.4673,224800.0
2006-03-02 15:40:00,23.2,23.21,23.11,23.13,319600.0,7.4673,7.4706,7.4384,7.4448,319600.0
2006-03-02 15:50:00,23.13,23.19,23.11,23.16,194400.0,7.4448,7.4641,7.4384,7.4545,194400.0
2006-03-03 09:30:00,22.93,23.11,22.91,23.08,460800.0,7.3804,7.4384,7.374,7.4287,460800.0
2006-03-03 09:40:00,23.06,23.07,22.95,23.02,251200.0,7.4223,7.4255,7.3869,7.4094,251200.0
2006-03-03 09:50:00,23.02,23.13,23.0,23.13,148800.0,7.4094,7.4448,7.403,7.4448,148800.0
2006-03-03 10:00:00,23.13,23.14,23.0,23.0,235600.0,7.4448,7.448,7.403,7.403,235600.0
2006-03-03 10:10:00,23.0,23.12,23.0,23.07,121200.0,7.403,7.4416,7.403,7.4255,121200.0
2006-03-03 10:20:00,23.08,23.12,23.01,23.11,244800.0,7.4287,7.4416,7.4062,7.4384,244800.0
2006-03-03 10:30:00,23.11,23.19,23.08,23.18,202400.0,7.4384,7.4641,7.4287,7.4609,202400.0
2006-03-03 10:40:00,23.19,23.22,23.17,23.19,228800.0,7.4641,7.4738,7.4577,7.4641,228800.0
2006-03-03 10:50:00,23.17,23.18,23.08,23.1,62400.0,7.4577,7.4609,7.4287,7.4352,62400.0
2006-03-03 11:00:00,23.11,23.15,23.09,23.12,59600.0,7.4384,7.4513,7.4319,7.4416,59600.0
2006-03-03 11:10:00,23.11,23.15,23.08,23.14,122800.0,7.4384,7.4513,7.4287,7.448,122800.0
2006-03-03 11:20:00,23.14,23.17,23.11,23.15,90000.0,7.448,7.4577,7.4384,7.4513,90000.0
2006-03-03 11:30:00,23.15,23.16,23.11,23.15,98800.0,7.4513,7.4545,7.4384,7.4513,98800.0
2006-03-03 11:40:00,23.14,23.2,23.1,23.19,121200.0,7.448,7.4673,7.4352,7.4641,121200.0
2006-03-03 11:50:00,23.19,23.22,23.17,23.19,84400.0,7.4641,7.4738,7.4577,7.4641,84400.0
2006-03-03 12:00:00,23.19,23.21,23.18,23.19,215600.0,7.4641,7.4706,7.4609,7.4641,215600.0
2006-03-03 12:10:00,23.2,23.2,23.16,23.18,48000.0,7.4673,7.4673,7.4545,7.4609,48000.0
2006-03-03 12:20:00,23.18,23.25,23.15,23.24,106400.0,7.4609,7.4834,7.4513,7.4802,106400.0
2006-03-03 12:30:00,23.24,23.31,23.2,23.31,65200.0,7.4802,7.5028,7.4673,7.5028,65200.0
2006-03-03 12:40:00,23.31,23.39,23.29,23.35,134000.0,7.5028,7.5285,7.4963,7.5156,134000.0
2006-03-03 12:50:00,23.35,23.38,23.33,23.35,64800.0,7.5156,7.5253,7.5092,7.5156,64800.0
2006-03-03 13:00:00,23.35,23.35,23.33,23.33,81200.0,7.5156,7.5156,7.5092,7.5092,81200.0
2006-03-03 13:10:00,23.34,23.34,23.25,23.25,88400.0,7.5124,7.5124,7.4834,7.4834,88400.0
2006-03-03 13:20:00,23.25,23.36,23.25,23.36,85200.0,7.4834,7.5188,7.4834,7.5188,85200.0
2006-03-03 13:30:00,23.36,23.38,23.33,23.37,71600.0,7.5188,7.5253,7.5092,7.5221,71600.0
2006-03-03 13:40:00,23.37,23.4,23.36,23.4,84400.0,7.5221,7.5317,7.5188,7.5317,84400.0
2006-03-03 13:50:00,23.4,23.43,23.34,23.36,94800.0,7.5317,7.5414,7.5124,7.5188,94800.0
2006-03-03 14:00:00,23.36,23.36,23.29,23.34,118000.0,7.5188,7.5188,7.4963,7.5124,118000.0
2006-03-03 14:10:00,23.34,23.38,23.32,23.36,67200.0,7.5124,7.5253,7.506,7.5188,67200.0
2006-03-03 14:20:00,23.36,23.37,23.34,23.35,65600.0,7.5188,7.5221,7.5124,7.5156,65600.0
2006-03-03 14:30:00,23.33,23.35,23.29,23.35,94800.0,7.5092,7.5156,7.4963,7.5156,94800.0
2006-03-03 14:40:00,23.35,23.4,23.34,23.39,110800.0,7.5156,7.5317,7.5124,7.5285,110800.0
2006-03-03 14:50:00,23.39,23.4,23.36,23.37,62800.0,7.5285,7.5317,7.5188,7.5221,62800.0
2006-03-03 15:00:00,23.37,23.38,23.23,23.25,151200.0,7.5221,7.5253,7.477,7.4834,151200.0
2006-03-03 15:10:00,23.24,23.27,23.2,23.23,156400.0,7.4802,7.4899,7.4673,7.477,156400.0
2006-03-03 15:20:00,23.23,23.3,23.2,23.25,106400.0,7.477,7.4995,7.4673,7.4834,106400.0
2006-03-03 15:30:00,23.25,23.26,23.22,23.25,187200.0,7.4834,7.4867,7.4738,7.4834,187200.0
2006-03-03 15:40:00,23.25,23.25,23.21,23.21,264000.0,7.4834,7.4834,7.4706,7.4706,264000.0
2006-03-03 15:50:00,23.21,23.21,23.15,23.21,364800.0,7.4706,7.4706,7.4513,7.4706,364800.0
2006-03-06 09:30:00,23.2,23.23,23.05,23.07,330400.0,7.4673,7.477,7.4191,7.4255,330400.0
2006-03-06 09:40:00,23.1,23.16,23.06,23.14,319600.0,7.4352,7.4545,7.4223,7.448,319600.0
2006-03-06 09:50:00,23.14,23.19,23.12,23.19,150400.0,7.448,7.4641,7.4416,7.4641,150400.0
2006-03-06 10:00:00,23.19,23.29,23.19,23.2,162800.0,7.4641,7.4963,7.4641,7.4673,162800.0
2006-03-06 10:10:00,23.2,23.22,23.14,23.18,234800.0,7.4673,7.4738,7.448,7.4609,234800.0
2006-03-06 10:20:00,23.18,23.18,23.03,23.13,294000.0,7.4609,7.4609,7.4126,7.4448,294000.0
2006-03-06 10:30:00,23.14,23.16,23.09,23.12,120800.0,7.448,7.4545,7.4319,7.4416,120800.0
2006-03-06 10:40:00,23.12,23.14,23.04,23.13,259600.0,7.4416,7.448,7.4158,7.4448,259600.0
2006-03-06 10:50:00,23.13,23.13,23.05,23.12,216400.0,7.4448,7.4448,7.4191,7.4416,216400.0
2006-03-06 11:00:00,23.12,23.16,23.1,23.14,93600.0,7.4416,7.4545,7.4352,7.448,93600.0
2006-03-06 11:10:00,23.14,23.14,23.08,23.13,182000.0,7.448,7.448,7.4287,7.4448,182000.0
2006-03-06 11:20:00,23.13,23.14,23.1,23.14,118400.0,7.4448,7.448,7.4352,7.448,118400.0
2006-03-06 11:30:00,23.13,23.22,23.12,23.15,177200.0,7.4448,7.4738,7.4416,7.4513,177200.0
2006-03-06 11:40:00,23.13,23.15,23.09,23.1,276400.0,7.4448,7.4513,7.4319,7.4352,276400.0
2006-03-06 11:50:00,23.1,23.16,23.09,23.11,106400.0,7.4352,7.4545,7.4319,7.4384,106400.0
2006-03-06 12:00:00,23.12,23.14,23.07,23.07,210400.0,7.4416,7.448,7.4255,7.4255,210400.0
2006-03-06 12:10:00,23.07,23.08,22.99,23.0,309600.0,7.4255,7.4287,7.3998,7.403,309600.0
2006-03-06 12:20:00,23.0,23.03,22.98,22.98,135600.0,7.403,7.4126,7.3965,7.3965,135600.0
2006-03-06 12:30:00,22.98,23.02,22.92,22.95,193600.0,7.3965,7.4094,7.3772,7.3869,193600.0
2006-03-06 12:40:00,22.95,22.96,22.89,22.92,201600.0,7.3869,7.3901,7.3676,7.3772,201600.0
2006-03-06 12:50:00,22.91,22.95,22.89,22.91,354800.0,7.374,7.3869,7.3676,7.374,354800.0
2006-03-06 13:00:00,22.92,22.98,22.9,22.94,182400.0,7.3772,7.3965,7.3708,7.3837,182400.0
2006-03-06 13:10:00,22.94,22.95,22.89,22.9,249200.0,7.3837,7.3869,7.3676,7.3708,249200.0
2006-03-06 13:20:00,22.89,22.9,22.77,22.8,347200.0,7.3676,7.3708,7.3289,7.3386,347200.0
2006-03-06 13:30:00,22.8,22.8,22.63,22.63,452800.0,7.3386,7.3386,7.2839,7.2839,452800.0
2006-03-06 13:40:00,22.63,22.67,22.59,22.61,187200.0,7.2839,7.2968,7.271,7.2774,187200.0
2006-03-06 13:50:00,22.61,22.65,22.59,22.63,262800.0,7.2774,7.2903,7.271,7.2839,262800.0
2006-03-06 14:00:00,22.63,22.64,22.55,22.56,387200.0,7.2839,7.2871,7.2581,7.2614,387200.0
2006-03-06 14:10:00,22.56,22.61,22.56,22.59,103200.0,7.2614,7.2774,7.2614,7.271,103200.0
2006-03-06 14:20:00,22.6,22.65,22.54,22.6,126400.0,7.2742,7.2903,7.2549,7.2742,126400.0
2006-03-06 14:30:00,22.58,22.61,22.55,22.56,150000.0,7.2678,7.2774,7.2581,7.2614,150000.0
2006-03-06 14:40:00,22.56,22.56,22.44,22.47,276000.0,7.2614,7.2614,7.2227,7.2324,276000.0
2006-03-06 14:50:00,22.46,22.47,22.39,22.44,227600.0,7.2292,7.2324,7.2066,7.2227,227600.0
2006-03-06 15:00:00,22.44,22.62,22.44,22.57,262000.0,7.2227,7.2807,7.2227,7.2646,262000.0
2006-03-06 15:10:00,22.57,22.6,22.54,22.59,193600.0,7.2646,7.2742,7.2549,7.271,193600.0
2006-03-06 15:20:00,22.59,22.61,22.54,22.55,284000.0,7.271,7.2774,7.2549,7.2581,284000.0
2006-03-06 15:30:00,22.56,22.56,22.48,22.48,266400.0,7.2614,7.2614,7.2356,7.2356,266400.0
2006-03-06 15:40:00,22.48,22.5,22.39,22.41,333200.0,7.2356,7.242,7.2066,7.2131,333200.0
2006-03-06 15:50:00,22.4,22.4,22.34,22.39,528400.0,7.2099,7.2099,7.1905,7.2066,528400.0
2006-03-07 09:30:00,21.8,21.88,21.63,21.73,1190000.0,7.0167,7.0425,6.962,6.9942,1190000.0
2006-03-07 09:40:00,21.73,21.8,21.7,21.78,868000.0,6.9942,7.0167,6.9845,7.0103,868000.0
2006-03-07 09:50:00,21.78,21.84,21.68,21.71,500400.0,7.0103,7.0296,6.9781,6.9878,500400.0
2006-03-07 10:00:00,21.71,21.84,21.71,21.79,459200.0,6.9878,7.0296,6.9878,7.0135,459200.0
2006-03-07 10:10:00,21.79,21.83,21.75,21.79,563200.0,7.0135,7.0264,7.0006,7.0135,563200.0
2006-03-07 10:20:00,21.77,21.88,21.75,21.81,366000.0,7.0071,7.0425,7.0006,7.0199,366000.0
2006-03-07 10:30:00,21.81,21.82,21.63,21.63,588000.0,7.0199,7.0232,6.962,6.962,588000.0
2006-03-07 10:40:00,21.64,21.68,21.63,21.66,327200.0,6.9652,6.9781,6.962,6.9717,327200.0
2006-03-07 10:50:00,21.68,21.68,21.55,21.56,304400.0,6.9781,6.9781,6.9363,6.9395,304400.0
2006-03-07 11:00:00,21.56,21.57,21.5,21.5,701600.0,6.9395,6.9427,6.9202,6.9202,701600.0
2006-03-07 11:10:00,21.5,21.5,21.4,21.44,504800.0,6.9202,6.9202,6.888,6.9009,504800.0
2006-03-07 11:20:00,21.43,21.47,21.39,21.45,374000.0,6.8976,6.9105,6.8848,6.9041,374000.0
2006-03-07 11:30:00,21.44,21.46,21.39,21.4,211600.0,6.9009,6.9073,6.8848,6.888,211600.0
2006-03-07 11:40:00,21.4,21.43,21.4,21.42,129600.0,6.888,6.8976,6.888,6.8944,129600.0
2006-03-07 11:50:00,21.42,21.42,21.35,21.41,186400.0,6.8944,6.8944,6.8719,6.8912,186400.0
2006-03-07 12:00:00,21.4,21.43,21.33,21.36,356400.0,6.888,6.8976,6.8655,6.8751,356400.0
2006-03-07 12:10:00,21.33,21.38,21.31,21.34,276800.0,6.8655,6.8815,6.859,6.8687,276800.0
2006-03-07 12:20:00,21.34,21.37,21.33,21.33,212000.0,6.8687,6.8783,6.8655,6.8655,212000.0
2006-03-07 12:30:00,21.34,21.38,21.33,21.33,377600.0,6.8687,6.8815,6.8655,6.8655,377600.0
2006-03-07 12:40:00,21.33,21.35,21.3,21.31,213600.0,6.8655,6.8719,6.8558,6.859,213600.0
2006-03-07 12:50:00,21.31,21.33,21.19,21.22,321200.0,6.859,6.8655,6.8204,6.83,321200.0
2006-03-07 13:00:00,21.22,21.24,21.2,21.22,204000.0,6.83,6.8365,6.8236,6.83,204000.0
2006-03-07 13:10:00,21.22,21.44,21.22,21.41,234400.0,6.83,6.9009,6.83,6.8912,234400.0
2006-03-07 13:20:00,21.43,21.44,21.31,21.33,206000.0,6.8976,6.9009,6.859,6.8655,206000.0
2006-03-07 13:30:00,21.33,21.45,21.33,21.41,244400.0,6.8655,6.9041,6.8655,6.8912,244400.0
2006-03-07 13:40:00,21.41,21.42,21.34,21.34,194800.0,6.8912,6.8944,6.8687,6.8687,194800.0
2006-03-07 13:50:00,21.34,21.43,21.31,21.4,282400.0,6.8687,6.8976,6.859,6.888,282400.0
2006-03-07 14:00:00,21.4,21.45,21.38,21.45,327200.0,6.888,6.9041,6.8815,6.9041,327200.0
2006-03-07 14:10:00,21.43,21.45,21.29,21.29,298800.0,6.8976,6.9041,6.8526,6.8526,298800.0
2006-03-07 14:20:00,21.3,21.36,21.27,21.32,367600.0,6.8558,6.8751,6.8461,6.8622,367600.0
2006-03-07 14:30:00,21.32,21.34,21.28,21.34,303200.0,6.8622,6.8687,6.8494,6.8687,303200.0
2006-03-07 14:40:00,21.34,21.35,21.3,21.31,210400.0,6.8687,6.8719,6.8558,6.859,210400.0
2006-03-07 14:50:00,21.31,21.41,21.28,21.31,299600.0,6.859,6.8912,6.8494,6.859,299600.0
2006-03-07 15:00:00,21.32,21.44,21.32,21.43,215600.0,6.8622,6.9009,6.8622,6.8976,215600.0
2006-03-07 15:10:00,21.43,21.43,21.38,21.39,276400.0,6.8976,6.8976,6.8815,6.8848,276400.0
2006-03-07 15:20:00,21.4,21.44,21.4,21.43,470000.0,6.888,6.9009,6.888,6.8976,470000.0
2006-03-07 15:30:00,21.43,21.45,21.41,21.45,268400.0,6.8976,6.9041,6.8912,6.9041,268400.0
2006-03-07 15:40:00,21.45,21.55,21.44,21.54,347600.0,6.9041,6.9363,6.9009,6.933,347600.0
2006-03-07 15:50:00,21.54,21.56,21.47,21.49,494000.0,6.933,6.9395,6.9105,6.917,494000.0
2006-03-08 09:30:00,21.2,21.38,21.01,21.06,599600.0,6.8236,6.8815,6.7625,6.7785,599600.0
2006-03-08 09:40:00,21.05,21.06,20.92,21.0,605600.0,6.7753,6.7785,6.7335,6.7592,605600.0
2006-03-08 09:50:00,20.99,21.12,20.99,21.09,611200.0,6.756,6.7979,6.756,6.7882,611200.0
2006-03-08 10:00:00,21.09,21.26,21.05,21.18,599200.0,6.7882,6.8429,6.7753,6.8172,599200.0
2006-03-08 10:10:00,21.2,21.28,21.13,21.26,332400.0,6.8236,6.8494,6.8011,6.8429,332400.0
2006-03-08 10:20:00,21.26,21.28,21.13,21.15,355600.0,6.8429,6.8494,6.8011,6.8075,355600.0
2006-03-08 10:30:00,21.14,21.15,21.09,21.14,460400.0,6.8043,6.8075,6.7882,6.8043,460400.0
2006-03-08 10:40:00,21.15,21.19,21.0,21.04,333600.0,6.8075,6.8204,6.7592,6.7721,333600.0
2006-03-08 10:50:00,21.04,21.07,21.02,21.04,349200.0,6.7721,6.7818,6.7657,6.7721,349200.0
2006-03-08 11:00:00,21.05,21.05,20.89,20.9,698800.0,6.7753,6.7753,6.7238,6.727,698800.0
2006-03-08 11:10:00,20.89,20.89,20.75,20.81,663600.0,6.7238,6.7238,6.6788,6.6981,663600.0
2006-03-08 11:20:00,20.81,20.94,20.8,20.9,188400.0,6.6981,6.7399,6.6949,6.727,188400.0
2006-03-08 11:30:00,20.88,20.9,20.78,20.8,164000.0,6.7206,6.727,6.6884,6.6949,164000.0
2006-03-08 11:40:00,20.8,20.8,20.65,20.66,436400.0,6.6949,6.6949,6.6466,6.6498,436400.0
2006-03-08 11:50:00,20.66,20.67,20.53,20.55,339200.0,6.6498,6.653,6.608,6.6144,339200.0
2006-03-08 12:00:00,20.55,20.56,20.35,20.51,482800.0,6.6144,6.6176,6.55,6.6015,482800.0
2006-03-08 12:10:00,20.51,20.6,20.47,20.49,384000.0,6.6015,6.6305,6.5886,6.5951,384000.0
2006-03-08 12:20:00,20.49,20.53,20.46,20.49,286400.0,6.5951,6.608,6.5854,6.5951,286400.0
2006-03-08 12:30:00,20.5,20.52,20.46,20.5,335200.0,6.5983,6.6047,6.5854,6.5983,335200.0
2006-03-08 12:40:00,20.51,20.57,20.5,20.5,260000.0,6.6015,6.6208,6.5983,6.5983,260000.0
2006-03-08 12:50:00,20.49,20.63,20.48,20.56,246800.0,6.5951,6.6401,6.5919,6.6176,246800.0
2006-03-08 13:00:00,20.57,20.71,20.54,20.71,275600.0,6.6208,6.6659,6.6112,6.6659,275600.0
2006-03-08 13:10:00,20.71,20.78,20.7,20.76,418400.0,6.6659,6.6884,6.6627,6.682,418400.0
2006-03-08 13:20:00,20.76,20.87,20.71,20.84,238000.0,6.682,6.7174,6.6659,6.7077,238000.0
2006-03-08 13:30:00,20.82,20.86,20.76,20.78,160000.0,6.7013,6.7142,6.682,6.6884,160000.0
2006-03-08 13:40:00,20.77,20.79,20.73,20.75,164400.0,6.6852,6.6916,6.6723,6.6788,164400.0
2006-03-08 13:50:00,20.76,20.77,20.68,20.73,198800.0,6.682,6.6852,6.6562,6.6723,198800.0
2006-03-08 14:00:00,20.71,20.8,20.71,20.78,194000.0,6.6659,6.6949,6.6659,6.6884,194000.0
2006-03-08 14:10:00,20.78,20.89,20.77,20.86,202400.0,6.6884,6.7238,6.6852,6.7142,202400.0
2006-03-08 14:20:00,20.86,20.93,20.83,20.9,223600.0,6.7142,6.7367,6.7045,6.727,223600.0
2006-03-08 14:30:00,20.91,21.04,20.9,21.0,335600.0,6.7303,6.7721,6.727,6.7592,335600.0
2006-03-08 14:40:00,21.0,21.16,20.98,21.09,296800.0,6.7592,6.8107,6.7528,6.7882,296800.0
2006-03-08 14:50:00,21.09,21.2,21.06,21.19,279600.0,6.7882,6.8236,6.7785,6.8204,279600.0
2006-03-08 15:00:00,21.17,21.43,21.17,21.42,683200.0,6.814,6.8976,6.814,6.8944,683200.0
2006-03-08 15:10:00,21.41,21.46,21.41,21.45,447200.0,6.8912,6.9073,6.8912,6.9041,447200.0
2006-03-08 15:20:00,21.46,21.46,21.29,21.35,396800.0,6.9073,6.9073,6.8526,6.8719,396800.0
2006-03-08 15:30:00,21.33,21.37,21.32,21.33,234800.0,6.8655,6.8783,6.8622,6.8655,234800.0
2006-03-08 15:40:00,21.34,21.44,21.34,21.43,282400.0,6.8687,6.9009,6.8687,6.8976,282400.0
2006-03-08 15:50:00,21.42,21.45,21.37,21.41,614800.0,6.8944,6.9041,6.8783,6.8912,614800.0
2006-03-09 09:30:00,21.69,21.7,21.44,21.55,428000.0,6.9813,6.9845,6.9009,6.9363,428000.0
2006-03-09 09:40:00,21.56,21.68,21.52,21.67,373200.0,6.9395,6.9781,6.9266,6.9749,373200.0
2006-03-09 09:50:00,21.67,21.7,21.54,21.6,189200.0,6.9749,6.9845,6.933,6.9524,189200.0
2006-03-09 10:00:00,21.61,21.66,21.51,21.54,322000.0,6.9556,6.9717,6.9234,6.933,322000.0
2006-03-09 10:10:00,21.54,21.55,21.42,21.42,254000.0,6.933,6.9363,6.8944,6.8944,254000.0
2006-03-09 10:20:00,21.43,21.49,21.42,21.49,111600.0,6.8976,6.917,6.8944,6.917,111600.0
2006-03-09 10:30:00,21.49,21.53,21.45,21.46,169200.0,6.917,6.9298,6.9041,6.9073,169200.0
2006-03-09 10:40:00,21.46,21.5,21.28,21.28,180400.0,6.9073,6.9202,6.8494,6.8494,180400.0
2006-03-09 10:50:00,21.28,21.28,21.05,21.11,416400.0,6.8494,6.8494,6.7753,6.7946,416400.0
2006-03-09 11:00:00,21.09,21.11,20.9,21.0,373200.0,6.7882,6.7946,6.727,6.7592,373200.0
2006-03-09 11:10:00,21.0,21.11,20.99,21.09,238000.0,6.7592,6.7946,6.756,6.7882,238000.0
2006-03-09 11:20:00,21.09,21.11,21.01,21.11,131600.0,6.7882,6.7946,6.7625,6.7946,131600.0
2006-03-09 11:30:00,21.11,21.18,21.08,21.15,140000.0,6.7946,6.8172,6.785,6.8075,140000.0
2006-03-09 11:40:00,21.15,21.16,21.09,21.11,113200.0,6.8075,6.8107,6.7882,6.7946,113200.0
2006-03-09 11:50:00,21.13,21.17,21.09,21.17,63200.0,6.8011,6.814,6.7882,6.814,63200.0
2006-03-09 12:00:00,21.14,21.16,20.97,21.0,169200.0,6.8043,6.8107,6.7496,6.7592,169200.0
2006-03-09 12:10:00,21.0,21.08,21.0,21.04,134800.0,6.7592,6.785,6.7592,6.7721,134800.0
2006-03-09 12:20:00,21.04,21.07,21.02,21.03,118000.0,6.7721,6.7818,6.7657,6.7689,118000.0
2006-03-09 12:30:00,21.03,21.03,20.94,20.94,157600.0,6.7689,6.7689,6.7399,6.7399,157600.0
2006-03-09 12:40:00,20.94,20.97,20.91,20.93,187200.0,6.7399,6.7496,6.7303,6.7367,187200.0
2006-03-09 12:50:00,20.92,20.98,20.91,20.92,527600.0,6.7335,6.7528,6.7303,6.7335,527600.0
2006-03-09 13:00:00,20.93,20.94,20.86,20.9,400800.0,6.7367,6.7399,6.7142,6.727,400800.0
2006-03-09 13:10:00,20.9,20.91,20.81,20.83,322400.0,6.727,6.7303,6.6981,6.7045,322400.0
2006-03-09 13:20:00,20.82,20.83,20.76,20.8,268400.0,6.7013,6.7045,6.682,6.6949,268400.0
2006-03-09 13:30:00,20.8,20.92,20.78,20.87,181600.0,6.6949,6.7335,6.6884,6.7174,181600.0
2006-03-09 13:40:00,20.87,20.99,20.87,20.95,279600.0,6.7174,6.756,6.7174,6.7431,279600.0
2006-03-09 13:50:00,20.96,20.99,20.91,20.94,202000.0,6.7464,6.756,6.7303,6.7399,202000.0
2006-03-09 14:00:00,20.95,21.07,20.95,21.04,445600.0,6.7431,6.7818,6.7431,6.7721,445600.0
2006-03-09 14:10:00,21.04,21.08,21.0,21.04,346800.0,6.7721,6.785,6.7592,6.7721,346800.0
2006-03-09 14:20:00,21.03,21.03,20.94,20.98,189600.0,6.7689,6.7689,6.7399,6.7528,189600.0
2006-03-09 14:30:00,20.98,21.03,20.96,20.97,157200.0,6.7528,6.7689,6.7464,6.7496,157200.0
2006-03-09 14:40:00,20.97,20.97,20.85,20.89,254000.0,6.7496,6.7496,6.711,6.7238,254000.0
2006-03-09 14:50:00,20.89,20.95,20.87,20.88,249200.0,6.7238,6.7431,6.7174,6.7206,249200.0
2006-03-09 15:00:00,20.88,20.88,20.78,20.79,413200.0,6.7206,6.7206,6.6884,6.6916,413200.0
2006-03-09 15:10:00,20.79,20.79,20.68,20.68,432400.0,6.6916,6.6916,6.6562,6.6562,432400.0
2006-03-09 15:20:00,20.7,20.8,20.7,20.72,247200.0,6.6627,6.6949,6.6627,6.6691,247200.0
2006-03-09 15:30:00,20.71,20.86,20.69,20.85,385200.0,6.6659,6.7142,6.6595,6.711,385200.0
2006-03-09 15:40:00,20.86,20.87,20.77,20.82,361200.0,6.7142,6.7174,6.6852,6.7013,361200.0
2006-03-09 15:50:00,20.82,20.84,20.78,20.83,455200.0,6.7013,6.7077,6.6884,6.7045,455200.0
2006-03-10 09:30:00,20.88,20.93,20.7,20.75,343600.0,6.7206,6.7367,6.6627,6.6788,343600.0
2006-03-10 09:40:00,20.8,21.0,20.73,20.99,268400.0,6.6949,6.7592,6.6723,6.756,268400.0
2006-03-10 09:50:00,21.0,21.0,20.86,20.93,154000.0,6.7592,6.7592,6.7142,6.7367,154000.0
2006-03-10 10:00:00,20.91,20.97,20.84,20.97,225200.0,6.7303,6.7496,6.7077,6.7496,225200.0
2006-03-10 10:10:00,20.96,21.2,20.93,21.14,261600.0,6.7464,6.8236,6.7367,6.8043,261600.0
2006-03-10 10:20:00,21.14,21.19,21.09,21.11,249600.0,6.8043,6.8204,6.7882,6.7946,249600.0
2006-03-10 10:30:00,21.1,21.18,21.07,21.17,204800.0,6.7914,6.8172,6.7818,6.814,204800.0
2006-03-10 10:40:00,21.17,21.31,21.13,21.14,297200.0,6.814,6.859,6.8011,6.8043,297200.0
2006-03-10 10:50:00,21.13,21.16,21.03,21.14,226800.0,6.8011,6.8107,6.7689,6.8043,226800.0
2006-03-10 11:00:00,21.14,21.24,21.14,21.22,171600.0,6.8043,6.8365,6.8043,6.83,171600.0
2006-03-10 11:10:00,21.21,21.24,21.17,21.19,164400.0,6.8268,6.8365,6.814,6.8204,164400.0
2006-03-10 11:20:00,21.19,21.23,21.14,21.15,202400.0,6.8204,6.8333,6.8043,6.8075,202400.0
2006-03-10 11:30:00,21.14,21.16,21.07,21.1,142000.0,6.8043,6.8107,6.7818,6.7914,142000.0
2006-03-10 11:40:00,21.13,21.15,21.09,21.11,130000.0,6.8011,6.8075,6.7882,6.7946,130000.0
2006-03-10 11:50:00,21.11,21.15,21.11,21.12,132800.0,6.7946,6.8075,6.7946,6.7979,132800.0
2006-03-10 12:00:00,21.12,21.22,21.12,21.17,147200.0,6.7979,6.83,6.7979,6.814,147200.0
2006-03-10 12:10:00,21.17,21.17,21.09,21.12,130800.0,6.814,6.814,6.7882,6.7979,130800.0
2006-03-10 12:20:00,21.12,21.17,21.11,21.14,123600.0,6.7979,6.814,6.7946,6.8043,123600.0
2006-03-10 12:30:00,21.14,21.15,21.14,21.15,58000.0,6.8043,6.8075,6.8043,6.8075,58000.0
2006-03-10 12:40:00,21.15,21.18,21.14,21.18,166000.0,6.8075,6.8172,6.8043,6.8172,166000.0
2006-03-10 12:50:00,21.18,21.2,21.16,21.18,78800.0,6.8172,6.8236,6.8107,6.8172,78800.0
2006-03-10 13:00:00,21.18,21.18,21.15,21.17,98400.0,6.8172,6.8172,6.8075,6.814,98400.0
2006-03-10 13:10:00,21.16,21.19,21.15,21.15,143200.0,6.8107,6.8204,6.8075,6.8075,143200.0
2006-03-10 13:20:00,21.17,21.18,21.15,21.17,130400.0,6.814,6.8172,6.8075,6.814,130400.0
2006-03-10 13:30:00,21.17,21.21,21.16,21.19,176400.0,6.814,6.8268,6.8107,6.8204,176400.0
2006-03-10 13:40:00,21.19,21.2,21.15,21.19,114800.0,6.8204,6.8236,6.8075,6.8204,114800.0
2006-03-10 13:50:00,21.19,21.21,21.15,21.21,112400.0,6.8204,6.8268,6.8075,6.8268,112400.0
2006-03-10 14:00:00,21.22,21.23,21.17,21.18,189200.0,6.83,6.8333,6.814,6.8172,189200.0
2006-03-10 14:10:00,21.17,21.24,21.17,21.19,201200.0,6.814,6.8365,6.814,6.8204,201200.0
2006-03-10 14:20:00,21.21,21.22,21.18,21.18,115600.0,6.8268,6.83,6.8172,6.8172,115600.0
2006-03-10 14:30:00,21.18,21.18,21.05,21.05,296400.0,6.8172,6.8172,6.7753,6.7753,296400.0
2006-03-10 14:40:00,21.05,21.05,20.98,20.99,266000.0,6.7753,6.7753,6.7528,6.756,266000.0
2006-03-10 14:50:00,20.99,21.07,20.98,21.04,204400.0,6.756,6.7818,6.7528,6.7721,204400.0
2006-03-10 15:00:00,21.03,21.09,21.02,21.06,215600.0,6.7689,6.7882,6.7657,6.7785,215600.0
2006-03-10 15:10:00,21.06,21.1,21.02,21.1,176000.0,6.7785,6.7914,6.7657,6.7914,176000.0
2006-03-10 15:20:00,21.1,21.18,21.09,21.17,194400.0,6.7914,6.8172,6.7882,6.814,194400.0
2006-03-10 15:30:00,21.17,21.22,21.14,21.16,188800.0,6.814,6.83,6.8043,6.8107,188800.0
2006-03-10 15:40:00,21.17,21.18,21.13,21.17,130800.0,6.814,6.8172,6.8011,6.814,130800.0
2006-03-10 15:50:00,21.16,21.17,21.14,21.15,195600.0,6.8107,6.814,6.8043,6.8075,195600.0
2006-03-13 09:30:00,21.5,21.5,21.31,21.43,461200.0,6.9202,6.9202,6.859,6.8976,461200.0
2006-03-13 09:40:00,21.43,21.59,21.4,21.5,447200.0,6.8976,6.9491,6.888,6.9202,447200.0
2006-03-13 09:50:00,21.53,21.53,21.42,21.47,383600.0,6.9298,6.9298,6.8944,6.9105,383600.0
2006-03-13 10:00:00,21.48,21.53,21.47,21.5,200400.0,6.9137,6.9298,6.9105,6.9202,200400.0
2006-03-13 10:10:00,21.5,21.58,21.5,21.52,153200.0,6.9202,6.9459,6.9202,6.9266,153200.0
2006-03-13 10:20:00,21.53,21.56,21.52,21.55,178800.0,6.9298,6.9395,6.9266,6.9363,178800.0
2006-03-13 10:30:00,21.55,21.7,21.53,21.63,320400.0,6.9363,6.9845,6.9298,6.962,320400.0
2006-03-13 10:40:00,21.63,21.68,21.6,21.61,231600.0,6.962,6.9781,6.9524,6.9556,231600.0
2006-03-13 10:50:00,21.63,21.64,21.6,21.61,144800.0,6.962,6.9652,6.9524,6.9556,144800.0
2006-03-13 11:00:00,21.61,21.65,21.6,21.61,136000.0,6.9556,6.9685,6.9524,6.9556,136000.0
2006-03-13 11:10:00,21.59,21.65,21.59,21.65,91600.0,6.9491,6.9685,6.9491,6.9685,91600.0
2006-03-13 11:20:00,21.65,21.72,21.64,21.7,222000.0,6.9685,6.991,6.9652,6.9845,222000.0
2006-03-13 11:30:00,21.64,21.72,21.64,21.69,48800.0,6.9652,6.991,6.9652,6.9813,48800.0
2006-03-13 11:40:00,21.69,21.69,21.61,21.62,112000.0,6.9813,6.9813,6.9556,6.9588,112000.0
2006-03-13 11:50:00,21.61,21.62,21.51,21.52,255600.0,6.9556,6.9588,6.9234,6.9266,255600.0
2006-03-13 12:00:00,21.52,21.54,21.44,21.44,536400.0,6.9266,6.933,6.9009,6.9009,536400.0
2006-03-13 12:10:00,21.44,21.49,21.42,21.45,251200.0,6.9009,6.917,6.8944,6.9041,251200.0
2006-03-13 12:20:00,21.45,21.48,21.41,21.43,162000.0,6.9041,6.9137,6.8912,6.8976,162000.0
2006-03-13 12:30:00,21.44,21.45,21.39,21.41,70800.0,6.9009,6.9041,6.8848,6.8912,70800.0
2006-03-13 12:40:00,21.4,21.4,21.3,21.32,206000.0,6.888,6.888,6.8558,6.8622,206000.0
2006-03-13 12:50:00,21.32,21.39,21.31,21.34,308400.0,6.8622,6.8848,6.859,6.8687,308400.0
2006-03-13 13:00:00,21.34,21.39,21.21,21.21,210000.0,6.8687,6.8848,6.8268,6.8268,210000.0
2006-03-13 13:10:00,21.21,21.21,21.07,21.1,296400.0,6.8268,6.8268,6.7818,6.7914,296400.0
2006-03-13 13:20:00,21.1,21.11,21.06,21.11,325600.0,6.7914,6.7946,6.7785,6.7946,325600.0
2006-03-13 13:30:00,21.1,21.17,21.1,21.16,188000.0,6.7914,6.814,6.7914,6.8107,188000.0
2006-03-13 13:40:00,21.15,21.25,21.11,21.18,170400.0,6.8075,6.8397,6.7946,6.8172,170400.0
2006-03-13 13:50:00,21.16,21.31,21.16,21.31,170000.0,6.8107,6.859,6.8107,6.859,170000.0
2006-03-13 14:00:00,21.3,21.36,21.29,21.36,92400.0,6.8558,6.8751,6.8526,6.8751,92400.0
2006-03-13 14:10:00,21.36,21.41,21.31,21.32,142800.0,6.8751,6.8912,6.859,6.8622,142800.0
2006-03-13 14:20:00,21.32,21.33,21.28,21.31,131200.0,6.8622,6.8655,6.8494,6.859,131200.0
2006-03-13 14:30:00,21.3,21.38,21.25,21.33,157600.0,6.8558,6.8815,6.8397,6.8655,157600.0
2006-03-13 14:40:00,21.32,21.32,21.25,21.25,157600.0,6.8622,6.8622,6.8397,6.8397,157600.0
2006-03-13 14:50:00,21.26,21.36,21.26,21.34,101600.0,6.8429,6.8751,6.8429,6.8687,101600.0
2006-03-13 15:00:00,21.34,21.37,21.32,21.33,142000.0,6.8687,6.8783,6.8622,6.8655,142000.0
2006-03-13 15:10:00,21.34,21.42,21.34,21.41,198800.0,6.8687,6.8944,6.8687,6.8912,198800.0
2006-03-13 15:20:00,21.41,21.45,21.36,21.38,146400.0,6.8912,6.9041,6.8751,6.8815,146400.0
2006-03-13 15:30:00,21.38,21.43,21.37,21.41,165200.0,6.8815,6.8976,6.8783,6.8912,165200.0
2006-03-13 15:40:00,21.41,21.43,21.33,21.33,129200.0,6.8912,6.8976,6.8655,6.8655,129200.0
2006-03-13 15:50:00,21.33,21.35,21.32,21.35,194400.0,6.8655,6.8719,6.8622,6.8719,194400.0
2006-03-14 09:30:00,21.47,21.48,21.33,21.44,298800.0,6.9105,6.9137,6.8655,6.9009,298800.0
2006-03-14 09:40:00,21.44,21.5,21.31,21.43,220800.0,6.9009,6.9202,6.859,6.8976,220800.0
2006-03-14 09:50:00,21.42,21.64,21.42,21.61,170400.0,6.8944,6.9652,6.8944,6.9556,170400.0
2006-03-14 10:00:00,21.61,21.75,21.58,21.72,333600.0,6.9556,7.0006,6.9459,6.991,333600.0
2006-03-14 10:10:00,21.7,21.73,21.66,21.66,146400.0,6.9845,6.9942,6.9717,6.9717,146400.0
2006-03-14 10:20:00,21.66,21.66,21.48,21.59,150400.0,6.9717,6.9717,6.9137,6.9491,150400.0
2006-03-14 10:30:00,21.55,21.61,21.52,21.57,150800.0,6.9363,6.9556,6.9266,6.9427,150800.0
2006-03-14 10:40:00,21.57,21.61,21.51,21.59,47600.0,6.9427,6.9556,6.9234,6.9491,47600.0
2006-03-14 10:50:00,21.58,21.61,21.55,21.57,86000.0,6.9459,6.9556,6.9363,6.9427,86000.0
2006-03-14 11:00:00,21.58,21.58,21.54,21.55,76400.0,6.9459,6.9459,6.933,6.9363,76400.0
2006-03-14 11:10:00,21.56,21.66,21.54,21.66,136000.0,6.9395,6.9717,6.933,6.9717,136000.0
2006-03-14 11:20:00,21.66,21.68,21.63,21.65,96400.0,6.9717,6.9781,6.962,6.9685,96400.0
2006-03-14 11:30:00,21.64,21.71,21.64,21.7,202400.0,6.9652,6.9878,6.9652,6.9845,202400.0
2006-03-14 11:40:00,21.7,21.75,21.68,21.71,163600.0,6.9845,7.0006,6.9781,6.9878,163600.0
2006-03-14 11:50:00,21.69,21.73,21.69,21.71,109200.0,6.9813,6.9942,6.9813,6.9878,109200.0
2006-03-14 12:00:00,21.71,21.72,21.68,21.69,112400.0,6.9878,6.991,6.9781,6.9813,112400.0
2006-03-14 12:10:00,21.69,21.74,21.67,21.72,110800.0,6.9813,6.9974,6.9749,6.991,110800.0
2006-03-14 12:20:00,21.74,21.97,21.72,21.85,323200.0,6.9974,7.0714,6.991,7.0328,323200.0
2006-03-14 12:30:00,21.84,21.84,21.7,21.81,162400.0,7.0296,7.0296,6.9845,7.0199,162400.0
2006-03-14 12:40:00,21.81,21.87,21.79,21.87,301200.0,7.0199,7.0393,7.0135,7.0393,301200.0
2006-03-14 12:50:00,21.87,21.95,21.86,21.92,254800.0,7.0393,7.065,7.036,7.0554,254800.0
2006-03-14 13:00:00,21.93,22.05,21.89,22.03,294800.0,7.0586,7.0972,7.0457,7.0908,294800.0
2006-03-14 13:10:00,22.02,22.11,22.02,22.11,409600.0,7.0875,7.1165,7.0875,7.1165,409600.0
2006-03-14 13:20:00,22.11,22.11,22.05,22.11,284800.0,7.1165,7.1165,7.0972,7.1165,284800.0
2006-03-14 13:30:00,22.11,22.13,22.04,22.06,342800.0,7.1165,7.1229,7.094,7.1004,342800.0
2006-03-14 13:40:00,22.05,22.09,22.04,22.08,316800.0,7.0972,7.1101,7.094,7.1069,316800.0
2006-03-14 13:50:00,22.08,22.11,22.04,22.08,137200.0,7.1069,7.1165,7.094,7.1069,137200.0
2006-03-14 14:00:00,22.08,22.09,22.03,22.03,121600.0,7.1069,7.1101,7.0908,7.0908,121600.0
2006-03-14 14:10:00,22.03,22.09,22.01,22.06,102800.0,7.0908,7.1101,7.0843,7.1004,102800.0
2006-03-14 14:20:00,22.07,22.15,22.05,22.15,284400.0,7.1036,7.1294,7.0972,7.1294,284400.0
2006-03-14 14:30:00,22.15,22.15,22.06,22.08,82400.0,7.1294,7.1294,7.1004,7.1069,82400.0
2006-03-14 14:40:00,22.08,22.09,21.98,22.0,137200.0,7.1069,7.1101,7.0747,7.0811,137200.0
2006-03-14 14:50:00,21.99,22.06,21.98,22.01,161200.0,7.0779,7.1004,7.0747,7.0843,161200.0
2006-03-14 15:00:00,22.0,22.11,22.0,22.11,237200.0,7.0811,7.1165,7.0811,7.1165,237200.0
2006-03-14 15:10:00,22.12,22.14,22.06,22.08,122400.0,7.1197,7.1262,7.1004,7.1069,122400.0
2006-03-14 15:20:00,22.09,22.11,22.06,22.11,179600.0,7.1101,7.1165,7.1004,7.1165,179600.0
2006-03-14 15:30:00,22.11,22.16,22.1,22.16,302800.0,7.1165,7.1326,7.1133,7.1326,302800.0
2006-03-14 15:40:00,22.16,22.24,22.13,22.2,306800.0,7.1326,7.1584,7.1229,7.1455,306800.0
2006-03-14 15:50:00,22.22,22.22,22.01,22.09,542000.0,7.1519,7.1519,7.0843,7.1101,542000.0
2006-03-15 09:30:00,22.38,22.55,22.35,22.41,723200.0,7.2034,7.2581,7.1938,7.2131,723200.0
2006-03-15 09:40:00,22.41,22.51,22.35,22.4,758800.0,7.2131,7.2453,7.1938,7.2099,758800.0
2006-03-15 09:50:00,22.4,22.41,22.25,22.32,447200.0,7.2099,7.2131,7.1616,7.1841,447200.0
2006-03-15 10:00:00,22.32,22.37,22.29,22.33,516800.0,7.1841,7.2002,7.1744,7.1873,516800.0
2006-03-15 10:10:00,22.33,22.35,22.3,22.32,278800.0,7.1873,7.1938,7.1777,7.1841,278800.0
2006-03-15 10:20:00,22.34,22.34,22.28,22.32,143200.0,7.1905,7.1905,7.1712,7.1841,143200.0
2006-03-15 10:30:00,22.31,22.42,22.3,22.39,257200.0,7.1809,7.2163,7.1777,7.2066,257200.0
2006-03-15 10:40:00,22.39,22.41,22.28,22.3,251200.0,7.2066,7.2131,7.1712,7.1777,251200.0
2006-03-15 10:50:00,22.32,22.35,22.26,22.35,162400.0,7.1841,7.1938,7.1648,7.1938,162400.0
2006-03-15 11:00:00,22.35,22.42,22.33,22.39,98800.0,7.1938,7.2163,7.1873,7.2066,98800.0
2006-03-15 11:10:00,22.4,22.47,22.35,22.47,164800.0,7.2099,7.2324,7.1938,7.2324,164800.0
2006-03-15 11:20:00,22.46,22.49,22.41,22.43,187200.0,7.2292,7.2388,7.2131,7.2195,187200.0
2006-03-15 11:30:00,22.45,22.46,22.36,22.38,176800.0,7.2259,7.2292,7.197,7.2034,176800.0
2006-03-15 11:40:00,22.37,22.38,22.27,22.27,182000.0,7.2002,7.2034,7.168,7.168,182000.0
2006-03-15 11:50:00,22.28,22.29,22.2,22.28,277600.0,7.1712,7.1744,7.1455,7.1712,277600.0
2006-03-15 12:00:00,22.27,22.35,22.25,22.33,90400.0,7.168,7.1938,7.1616,7.1873,90400.0
2006-03-15 12:10:00,22.33,22.37,22.33,22.37,85200.0,7.1873,7.2002,7.1873,7.2002,85200.0
2006-03-15 12:20:00,22.37,22.41,22.36,22.4,72800.0,7.2002,7.2131,7.197,7.2099,72800.0
2006-03-15 12:30:00,22.39,22.43,22.37,22.41,87200.0,7.2066,7.2195,7.2002,7.2131,87200.0
2006-03-15 12:40:00,22.4,22.45,22.38,22.41,68800.0,7.2099,7.2259,7.2034,7.2131,68800.0
2006-03-15 12:50:00,22.41,22.43,22.4,22.41,96800.0,7.2131,7.2195,7.2099,7.2131,96800.0
2006-03-15 13:00:00,22.41,22.45,22.41,22.43,151600.0,7.2131,7.2259,7.2131,7.2195,151600.0
2006-03-15 13:10:00,22.43,22.48,22.43,22.45,157200.0,7.2195,7.2356,7.2195,7.2259,157200.0
2006-03-15 13:20:00,22.46,22.48,22.43,22.44,109600.0,7.2292,7.2356,7.2195,7.2227,109600.0
2006-03-15 13:30:00,22.45,22.49,22.44,22.47,92000.0,7.2259,7.2388,7.2227,7.2324,92000.0
2006-03-15 13:40:00,22.49,22.5,22.46,22.5,124000.0,7.2388,7.242,7.2292,7.242,124000.0
2006-03-15 13:50:00,22.5,22.54,22.49,22.53,315200.0,7.242,7.2549,7.2388,7.2517,315200.0
2006-03-15 14:00:00,22.52,22.56,22.49,22.56,236000.0,7.2485,7.2614,7.2388,7.2614,236000.0
2006-03-15 14:10:00,22.56,22.6,22.56,22.6,288400.0,7.2614,7.2742,7.2614,7.2742,288400.0
2006-03-15 14:20:00,22.61,22.68,22.6,22.63,247200.0,7.2774,7.3,7.2742,7.2839,247200.0
2006-03-15 14:30:00,22.63,22.65,22.61,22.65,268000.0,7.2839,7.2903,7.2774,7.2903,268000.0
2006-03-15 14:40:00,22.65,22.65,22.6,22.61,137600.0,7.2903,7.2903,7.2742,7.2774,137600.0
2006-03-15 14:50:00,22.61,22.67,22.61,22.66,177600.0,7.2774,7.2968,7.2774,7.2935,177600.0
2006-03-15 15:00:00,22.67,22.71,22.63,22.69,200800.0,7.2968,7.3096,7.2839,7.3032,200800.0
2006-03-15 15:10:00,22.68,22.73,22.68,22.71,214800.0,7.3,7.3161,7.3,7.3096,214800.0
2006-03-15 15:20:00,22.71,22.75,22.69,22.7,244000.0,7.3096,7.3225,7.3032,7.3064,244000.0
2006-03-15 15:30:00,22.7,22.7,22.63,22.68,263200.0,7.3064,7.3064,7.2839,7.3,263200.0
2006-03-15 15:40:00,22.69,22.7,22.61,22.64,321200.0,7.3032,7.3064,7.2774,7.2871,321200.0
2006-03-15 15:50:00,22.64,22.66,22.58,22.61,431600.0,7.2871,7.2935,7.2678,7.2774,431600.0
2006-03-16 09:30:00,22.66,22.72,22.58,22.66,496000.0,7.2935,7.3128,7.2678,7.2935,496000.0
2006-03-16 09:40:00,22.64,22.66,22.46,22.53,398400.0,7.2871,7.2935,7.2292,7.2517,398400.0
2006-03-16 09:50:00,22.51,22.66,22.51,22.63,221200.0,7.2453,7.2935,7.2453,7.2839,221200.0
2006-03-16 10:00:00,22.63,22.7,22.61,22.7,200800.0,7.2839,7.3064,7.2774,7.3064,200800.0
2006-03-16 10:10:00,22.7,22.79,22.68,22.68,139200.0,7.3064,7.3354,7.3,7.3,139200.0
2006-03-16 10:20:00,22.68,22.68,22.55,22.58,118000.0,7.3,7.3,7.2581,7.2678,118000.0
2006-03-16 10:30:00,22.58,22.59,22.49,22.52,234400.0,7.2678,7.271,7.2388,7.2485,234400.0
2006-03-16 10:40:00,22.52,22.64,22.52,22.59,297200.0,7.2485,7.2871,7.2485,7.271,297200.0
2006-03-16 10:50:00,22.59,22.6,22.38,22.38,326800.0,7.271,7.2742,7.2034,7.2034,326800.0
2006-03-16 11:00:00,22.38,22.38,22.25,22.28,418800.0,7.2034,7.2034,7.1616,7.1712,418800.0
2006-03-16 11:10:00,22.28,22.41,22.28,22.37,943600.0,7.1712,7.2131,7.1712,7.2002,943600.0
2006-03-16 11:20:00,22.37,22.39,22.3,22.31,197600.0,7.2002,7.2066,7.1777,7.1809,197600.0
2006-03-16 11:30:00,22.31,22.41,22.3,22.39,109600.0,7.1809,7.2131,7.1777,7.2066,109600.0
2006-03-16 11:40:00,22.39,22.45,22.38,22.39,180800.0,7.2066,7.2259,7.2034,7.2066,180800.0
2006-03-16 11:50:00,22.39,22.45,22.35,22.45,111200.0,7.2066,7.2259,7.1938,7.2259,111200.0
2006-03-16 12:00:00,22.44,22.59,22.43,22.58,157600.0,7.2227,7.271,7.2195,7.2678,157600.0
2006-03-16 12:10:00,22.58,22.61,22.56,22.59,183200.0,7.2678,7.2774,7.2614,7.271,183200.0
2006-03-16 12:20:00,22.57,22.71,22.56,22.7,210000.0,7.2646,7.3096,7.2614,7.3064,210000.0
2006-03-16 12:30:00,22.7,22.76,22.7,22.72,472400.0,7.3064,7.3257,7.3064,7.3128,472400.0
2006-03-16 12:40:00,22.72,22.73,22.7,22.71,112800.0,7.3128,7.3161,7.3064,7.3096,112800.0
2006-03-16 12:50:00,22.71,22.75,22.71,22.73,244000.0,7.3096,7.3225,7.3096,7.3161,244000.0
2006-03-16 13:00:00,22.73,22.74,22.64,22.65,165600.0,7.3161,7.3193,7.2871,7.2903,165600.0
2006-03-16 13:10:00,22.65,22.67,22.58,22.59,162000.0,7.2903,7.2968,7.2678,7.271,162000.0
2006-03-16 13:20:00,22.59,22.67,22.55,22.63,126000.0,7.271,7.2968,7.2581,7.2839,126000.0
2006-03-16 13:30:00,22.63,22.67,22.61,22.67,74000.0,7.2839,7.2968,7.2774,7.2968,74000.0
2006-03-16 13:40:00,22.67,22.67,22.61,22.62,71200.0,7.2968,7.2968,7.2774,7.2807,71200.0
2006-03-16 13:50:00,22.62,22.64,22.52,22.52,151200.0,7.2807,7.2871,7.2485,7.2485,151200.0
2006-03-16 14:00:00,22.52,22.57,22.46,22.55,234000.0,7.2485,7.2646,7.2292,7.2581,234000.0
2006-03-16 14:10:00,22.55,22.59,22.53,22.53,139200.0,7.2581,7.271,7.2517,7.2517,139200.0
2006-03-16 14:20:00,22.52,22.56,22.5,22.55,124000.0,7.2485,7.2614,7.242,7.2581,124000.0
2006-03-16 14:30:00,22.54,22.6,22.54,22.57,253200.0,7.2549,7.2742,7.2549,7.2646,253200.0
2006-03-16 14:40:00,22.56,22.56,22.48,22.52,187600.0,7.2614,7.2614,7.2356,7.2485,187600.0
2006-03-16 14:50:00,22.5,22.55,22.48,22.49,134400.0,7.242,7.2581,7.2356,7.2388,134400.0
2006-03-16 15:00:00,22.48,22.53,22.48,22.53,148000.0,7.2356,7.2517,7.2356,7.2517,148000.0
2006-03-16 15:10:00,22.54,22.54,22.46,22.48,232000.0,7.2549,7.2549,7.2292,7.2356,232000.0
2006-03-16 15:20:00,22.48,22.52,22.46,22.46,76000.0,7.2356,7.2485,7.2292,7.2292,76000.0
2006-03-16 15:30:00,22.46,22.49,22.44,22.49,126000.0,7.2292,7.2388,7.2227,7.2388,126000.0
2006-03-16 15:40:00,22.49,22.59,22.49,22.56,193200.0,7.2388,7.271,7.2388,7.2614,193200.0
2006-03-16 15:50:00,22.56,22.6,22.52,22.6,278400.0,7.2614,7.2742,7.2485,7.2742,278400.0
2006-03-17 09:30:00,22.58,22.64,22.53,22.58,202400.0,7.2678,7.2871,7.2517,7.2678,202400.0
2006-03-17 09:40:00,22.59,22.61,22.45,22.46,168400.0,7.271,7.2774,7.2259,7.2292,168400.0
2006-03-17 09:50:00,22.46,22.53,22.42,22.48,233200.0,7.2292,7.2517,7.2163,7.2356,233200.0
2006-03-17 10:00:00,22.47,22.52,22.39,22.4,204800.0,7.2324,7.2485,7.2066,7.2099,204800.0
2006-03-17 10:10:00,22.4,22.54,22.4,22.52,282400.0,7.2099,7.2549,7.2099,7.2485,282400.0
2006-03-17 10:20:00,22.52,22.6,22.47,22.57,168800.0,7.2485,7.2742,7.2324,7.2646,168800.0
2006-03-17 10:30:00,22.57,22.59,22.46,22.49,90800.0,7.2646,7.271,7.2292,7.2388,90800.0
2006-03-17 10:40:00,22.49,22.56,22.48,22.53,88800.0,7.2388,7.2614,7.2356,7.2517,88800.0
2006-03-17 10:50:00,22.52,22.53,22.44,22.44,104400.0,7.2485,7.2517,7.2227,7.2227,104400.0
2006-03-17 11:00:00,22.43,22.51,22.41,22.5,122800.0,7.2195,7.2453,7.2131,7.242,122800.0
2006-03-17 11:10:00,22.5,22.51,22.47,22.47,26800.0,7.242,7.2453,7.2324,7.2324,26800.0
2006-03-17 11:20:00,22.47,22.47,22.41,22.45,107600.0,7.2324,7.2324,7.2131,7.2259,107600.0
2006-03-17 11:30:00,22.46,22.47,22.42,22.46,45600.0,7.2292,7.2324,7.2163,7.2292,45600.0
2006-03-17 11:40:00,22.46,22.46,22.42,22.42,24400.0,7.2292,7.2292,7.2163,7.2163,24400.0
2006-03-17 11:50:00,22.42,22.42,22.36,22.37,130400.0,7.2163,7.2163,7.197,7.2002,130400.0
2006-03-17 12:00:00,22.37,22.42,22.37,22.37,100000.0,7.2002,7.2163,7.2002,7.2002,100000.0
2006-03-17 12:10:00,22.36,22.39,22.35,22.38,94800.0,7.197,7.2066,7.1938,7.2034,94800.0
2006-03-17 12:20:00,22.38,22.42,22.38,22.41,116800.0,7.2034,7.2163,7.2034,7.2131,116800.0
2006-03-17 12:30:00,22.42,22.45,22.41,22.42,74400.0,7.2163,7.2259,7.2131,7.2163,74400.0
2006-03-17 12:40:00,22.41,22.42,22.4,22.4,74000.0,7.2131,7.2163,7.2099,7.2099,74000.0
2006-03-17 12:50:00,22.41,22.41,22.36,22.39,44000.0,7.2131,7.2131,7.197,7.2066,44000.0
2006-03-17 13:00:00,22.39,22.46,22.36,22.45,137200.0,7.2066,7.2292,7.197,7.2259,137200.0
2006-03-17 13:10:00,22.45,22.46,22.43,22.43,95200.0,7.2259,7.2292,7.2195,7.2195,95200.0
2006-03-17 13:20:00,22.44,22.44,22.39,22.41,110400.0,7.2227,7.2227,7.2066,7.2131,110400.0
2006-03-17 13:30:00,22.4,22.4,22.34,22.34,115600.0,7.2099,7.2099,7.1905,7.1905,115600.0
2006-03-17 13:40:00,22.33,22.38,22.3,22.38,142000.0,7.1873,7.2034,7.1777,7.2034,142000.0
2006-03-17 13:50:00,22.37,22.37,22.26,22.27,146000.0,7.2002,7.2002,7.1648,7.168,146000.0
2006-03-17 14:00:00,22.27,22.33,22.27,22.33,127600.0,7.168,7.1873,7.168,7.1873,127600.0
2006-03-17 14:10:00,22.33,22.34,22.28,22.32,100400.0,7.1873,7.1905,7.1712,7.1841,100400.0
2006-03-17 14:20:00,22.33,22.33,22.2,22.22,154400.0,7.1873,7.1873,7.1455,7.1519,154400.0
2006-03-17 14:30:00,22.22,22.25,22.15,22.16,317200.0,7.1519,7.1616,7.1294,7.1326,317200.0
2006-03-17 14:40:00,22.17,22.17,22.07,22.14,274400.0,7.1358,7.1358,7.1036,7.1262,274400.0
2006-03-17 14:50:00,22.13,22.13,22.07,22.11,187600.0,7.1229,7.1229,7.1036,7.1165,187600.0
2006-03-17 15:00:00,22.1,22.13,22.1,22.1,123600.0,7.1133,7.1229,7.1133,7.1133,123600.0
2006-03-17 15:10:00,22.1,22.14,22.08,22.1,322000.0,7.1133,7.1262,7.1069,7.1133,322000.0
2006-03-17 15:20:00,22.1,22.11,22.07,22.08,207200.0,7.1133,7.1165,7.1036,7.1069,207200.0
2006-03-17 15:30:00,22.08,22.11,22.06,22.1,235200.0,7.1069,7.1165,7.1004,7.1133,235200.0
2006-03-17 15:40:00,22.1,22.11,22.08,22.09,262000.0,7.1133,7.1165,7.1069,7.1101,262000.0
2006-03-17 15:50:00,22.09,22.12,22.09,22.1,358800.0,7.1101,7.1197,7.1101,7.1133,358800.0
2006-03-20 09:30:00,22.24,22.31,22.22,22.3,358000.0,7.1584,7.1809,7.1519,7.1777,358000.0
2006-03-20 09:40:00,22.3,22.31,22.24,22.27,227200.0,7.1777,7.1809,7.1584,7.168,227200.0
2006-03-20 09:50:00,22.24,22.33,22.2,22.33,144800.0,7.1584,7.1873,7.1455,7.1873,144800.0
2006-03-20 10:00:00,22.33,22.38,22.32,22.35,179200.0,7.1873,7.2034,7.1841,7.1938,179200.0
2006-03-20 10:10:00,22.35,22.36,22.31,22.33,206400.0,7.1938,7.197,7.1809,7.1873,206400.0
2006-03-20 10:20:00,22.33,22.37,22.32,22.33,120800.0,7.1873,7.2002,7.1841,7.1873,120800.0
2006-03-20 10:30:00,22.33,22.34,22.23,22.3,198800.0,7.1873,7.1905,7.1551,7.1777,198800.0
2006-03-20 10:40:00,22.29,22.32,22.25,22.32,232400.0,7.1744,7.1841,7.1616,7.1841,232400.0
2006-03-20 10:50:00,22.32,22.35,22.28,22.34,395200.0,7.1841,7.1938,7.1712,7.1905,395200.0
2006-03-20 11:00:00,22.33,22.37,22.3,22.32,222400.0,7.1873,7.2002,7.1777,7.1841,222400.0
2006-03-20 11:10:00,22.31,22.36,22.31,22.35,102400.0,7.1809,7.197,7.1809,7.1938,102400.0
2006-03-20 11:20:00,22.35,22.37,22.33,22.36,83200.0,7.1938,7.2002,7.1873,7.197,83200.0
2006-03-20 11:30:00,22.36,22.49,22.36,22.46,124000.0,7.197,7.2388,7.197,7.2292,124000.0
2006-03-20 11:40:00,22.45,22.49,22.34,22.38,126800.0,7.2259,7.2388,7.1905,7.2034,126800.0
2006-03-20 11:50:00,22.39,22.39,22.32,22.33,263600.0,7.2066,7.2066,7.1841,7.1873,263600.0
2006-03-20 12:00:00,22.33,22.34,22.25,22.25,235600.0,7.1873,7.1905,7.1616,7.1616,235600.0
2006-03-20 12:10:00,22.24,22.25,22.19,22.25,249600.0,7.1584,7.1616,7.1423,7.1616,249600.0
2006-03-20 12:20:00,22.24,22.26,22.23,22.25,230800.0,7.1584,7.1648,7.1551,7.1616,230800.0
2006-03-20 12:30:00,22.25,22.28,22.2,22.23,237600.0,7.1616,7.1712,7.1455,7.1551,237600.0
2006-03-20 12:40:00,22.24,22.27,22.22,22.24,88400.0,7.1584,7.168,7.1519,7.1584,88400.0
2006-03-20 12:50:00,22.24,22.25,22.19,22.19,103200.0,7.1584,7.1616,7.1423,7.1423,103200.0
2006-03-20 13:00:00,22.19,22.19,22.13,22.13,192800.0,7.1423,7.1423,7.1229,7.1229,192800.0
2006-03-20 13:10:00,22.13,22.14,22.08,22.09,322400.0,7.1229,7.1262,7.1069,7.1101,322400.0
2006-03-20 13:20:00,22.1,22.1,22.05,22.05,112800.0,7.1133,7.1133,7.0972,7.0972,112800.0
2006-03-20 13:30:00,22.05,22.05,21.95,21.96,160400.0,7.0972,7.0972,7.065,7.0682,160400.0
2006-03-20 13:40:00,21.95,22.0,21.87,21.96,189200.0,7.065,7.0811,7.0393,7.0682,189200.0
2006-03-20 13:50:00,21.96,21.96,21.86,21.95,173600.0,7.0682,7.0682,7.036,7.065,173600.0
2006-03-20 14:00:00,21.95,21.96,21.92,21.94,240800.0,7.065,7.0682,7.0554,7.0618,240800.0
2006-03-20 14:10:00,21.94,21.95,21.88,21.93,196800.0,7.0618,7.065,7.0425,7.0586,196800.0
2006-03-20 14:20:00,21.94,22.03,21.92,21.97,157600.0,7.0618,7.0908,7.0554,7.0714,157600.0
2006-03-20 14:30:00,21.98,22.0,21.86,21.86,477600.0,7.0747,7.0811,7.036,7.036,477600.0
2006-03-20 14:40:00,21.83,21.89,21.83,21.88,134800.0,7.0264,7.0457,7.0264,7.0425,134800.0
2006-03-20 14:50:00,21.88,21.9,21.84,21.88,217600.0,7.0425,7.0489,7.0296,7.0425,217600.0
2006-03-20 15:00:00,21.88,21.95,21.88,21.95,298000.0,7.0425,7.065,7.0425,7.065,298000.0
2006-03-20 15:10:00,21.95,22.04,21.93,21.99,233600.0,7.065,7.094,7.0586,7.0779,233600.0
2006-03-20 15:20:00,21.99,22.0,21.92,21.92,191600.0,7.0779,7.0811,7.0554,7.0554,191600.0
2006-03-20 15:30:00,21.93,21.95,21.92,21.95,186800.0,7.0586,7.065,7.0554,7.065,186800.0
2006-03-20 15:40:00,21.96,21.98,21.93,21.94,393600.0,7.0682,7.0747,7.0586,7.0618,393600.0
2006-03-20 15:50:00,21.94,21.94,21.9,21.9,394400.0,7.0618,7.0618,7.0489,7.0489,394400.0
2006-03-21 09:30:00,21.98,22.04,21.85,21.87,358000.0,7.0747,7.094,7.0328,7.0393,358000.0
2006-03-21 09:40:00,21.93,21.93,21.83,21.85,288800.0,7.0586,7.0586,7.0264,7.0328,288800.0
2006-03-21 09:50:00,21.85,21.85,21.72,21.82,327200.0,7.0328,7.0328,6.991,7.0232,327200.0
2006-03-21 10:00:00,21.83,21.83,21.72,21.75,142400.0,7.0264,7.0264,6.991,7.0006,142400.0
2006-03-21 10:10:00,21.74,21.75,21.59,21.64,364800.0,6.9974,7.0006,6.9491,6.9652,364800.0
2006-03-21 10:20:00,21.66,21.75,21.64,21.75,244400.0,6.9717,7.0006,6.9652,7.0006,244400.0
2006-03-21 10:30:00,21.76,21.82,21.74,21.76,307200.0,7.0039,7.0232,6.9974,7.0039,307200.0
2006-03-21 10:40:00,21.75,21.82,21.71,21.72,212400.0,7.0006,7.0232,6.9878,6.991,212400.0
2006-03-21 10:50:00,21.72,21.72,21.63,21.64,160800.0,6.991,6.991,6.962,6.9652,160800.0
2006-03-21 11:00:00,21.64,21.71,21.63,21.68,130400.0,6.9652,6.9878,6.962,6.9781,130400.0
2006-03-21 11:10:00,21.68,21.68,21.62,21.62,85200.0,6.9781,6.9781,6.9588,6.9588,85200.0
2006-03-21 11:20:00,21.62,21.76,21.62,21.72,160400.0,6.9588,7.0039,6.9588,6.991,160400.0
2006-03-21 11:30:00,21.7,21.79,21.68,21.79,143600.0,6.9845,7.0135,6.9781,7.0135,143600.0
2006-03-21 11:40:00,21.79,21.81,21.77,21.78,171200.0,7.0135,7.0199,7.0071,7.0103,171200.0
2006-03-21 11:50:00,21.78,21.86,21.76,21.79,210800.0,7.0103,7.036,7.0039,7.0135,210800.0
2006-03-21 12:00:00,21.79,21.94,21.77,21.94,190400.0,7.0135,7.0618,7.0071,7.0618,190400.0
2006-03-21 12:10:00,21.94,22.0,21.91,22.0,172000.0,7.0618,7.0811,7.0521,7.0811,172000.0
2006-03-21 12:20:00,22.0,22.0,21.95,21.95,130400.0,7.0811,7.0811,7.065,7.065,130400.0
2006-03-21 12:30:00,21.97,21.99,21.87,21.87,90400.0,7.0714,7.0779,7.0393,7.0393,90400.0
2006-03-21 12:40:00,21.85,21.98,21.85,21.96,70000.0,7.0328,7.0747,7.0328,7.0682,70000.0
2006-03-21 12:50:00,21.96,22.01,21.95,21.96,963600.0,7.0682,7.0843,7.065,7.0682,963600.0
2006-03-21 13:00:00,21.98,21.99,21.94,21.94,114800.0,7.0747,7.0779,7.0618,7.0618,114800.0
2006-03-21 13:10:00,21.93,21.93,21.88,21.93,68400.0,7.0586,7.0586,7.0425,7.0586,68400.0
2006-03-21 13:20:00,21.93,21.98,21.91,21.91,69600.0,7.0586,7.0747,7.0521,7.0521,69600.0
2006-03-21 13:30:00,21.9,21.92,21.86,21.87,82000.0,7.0489,7.0554,7.036,7.0393,82000.0
2006-03-21 13:40:00,21.86,21.86,21.7,21.71,119600.0,7.036,7.036,6.9845,6.9878,119600.0
2006-03-21 13:50:00,21.71,21.71,21.65,21.65,249200.0,6.9878,6.9878,6.9685,6.9685,249200.0
2006-03-21 14:00:00,21.65,21.69,21.65,21.65,368800.0,6.9685,6.9813,6.9685,6.9685,368800.0
2006-03-21 14:10:00,21.66,21.69,21.59,21.59,322800.0,6.9717,6.9813,6.9491,6.9491,322800.0
2006-03-21 14:20:00,21.59,21.67,21.5,21.51,306800.0,6.9491,6.9749,6.9202,6.9234,306800.0
2006-03-21 14:30:00,21.53,21.58,21.5,21.57,246400.0,6.9298,6.9459,6.9202,6.9427,246400.0
2006-03-21 14:40:00,21.57,21.62,21.57,21.57,229200.0,6.9427,6.9588,6.9427,6.9427,229200.0
2006-03-21 14:50:00,21.57,21.59,21.45,21.47,235600.0,6.9427,6.9491,6.9041,6.9105,235600.0
2006-03-21 15:00:00,21.47,21.58,21.47,21.58,148400.0,6.9105,6.9459,6.9105,6.9459,148400.0
2006-03-21 15:10:00,21.58,21.66,21.53,21.65,172800.0,6.9459,6.9717,6.9298,6.9685,172800.0
2006-03-21 15:20:00,21.65,21.68,21.58,21.63,194000.0,6.9685,6.9781,6.9459,6.962,194000.0
2006-03-21 15:30:00,21.63,21.65,21.56,21.57,172000.0,6.962,6.9685,6.9395,6.9427,172000.0
2006-03-21 15:40:00,21.57,21.6,21.53,21.59,180000.0,6.9427,6.9524,6.9298,6.9491,180000.0
2006-03-21 15:50:00,21.59,21.61,21.55,21.58,302000.0,6.9491,6.9556,6.9363,6.9459,302000.0
2006-03-22 09:30:00,21.4,21.5,21.34,21.46,467200.0,6.888,6.9202,6.8687,6.9073,467200.0
2006-03-22 09:40:00,21.45,21.58,21.44,21.53,455200.0,6.9041,6.9459,6.9009,6.9298,455200.0
2006-03-22 09:50:00,21.54,21.57,21.5,21.55,373600.0,6.933,6.9427,6.9202,6.9363,373600.0
2006-03-22 10:00:00,21.55,21.6,21.53,21.58,295200.0,6.9363,6.9524,6.9298,6.9459,295200.0
2006-03-22 10:10:00,21.58,21.67,21.57,21.65,372800.0,6.9459,6.9749,6.9427,6.9685,372800.0
2006-03-22 10:20:00,21.65,21.76,21.65,21.68,459200.0,6.9685,7.0039,6.9685,6.9781,459200.0
2006-03-22 10:30:00,21.68,21.7,21.61,21.66,1026400.0,6.9781,6.9845,6.9556,6.9717,1026400.0
2006-03-22 10:40:00,21.66,21.72,21.65,21.72,436800.0,6.9717,6.991,6.9685,6.991,436800.0
2006-03-22 10:50:00,21.7,21.7,21.62,21.68,291600.0,6.9845,6.9845,6.9588,6.9781,291600.0
2006-03-22 11:00:00,21.7,21.83,21.7,21.79,470000.0,6.9845,7.0264,6.9845,7.0135,470000.0
2006-03-22 11:10:00,21.79,21.8,21.61,21.68,296000.0,7.0135,7.0167,6.9556,6.9781,296000.0
2006-03-22 11:20:00,21.68,21.7,21.64,21.64,161200.0,6.9781,6.9845,6.9652,6.9652,161200.0
2006-03-22 11:30:00,21.64,21.66,21.6,21.6,153600.0,6.9652,6.9717,6.9524,6.9524,153600.0
2006-03-22 11:40:00,21.61,21.63,21.54,21.6,139200.0,6.9556,6.962,6.933,6.9524,139200.0
2006-03-22 11:50:00,21.6,21.62,21.58,21.61,67600.0,6.9524,6.9588,6.9459,6.9556,67600.0
2006-03-22 12:00:00,21.61,21.69,21.59,21.65,128400.0,6.9556,6.9813,6.9491,6.9685,128400.0
2006-03-22 12:10:00,21.65,21.67,21.61,21.63,75200.0,6.9685,6.9749,6.9556,6.962,75200.0
2006-03-22 12:20:00,21.62,21.63,21.55,21.57,148000.0,6.9588,6.962,6.9363,6.9427,148000.0
2006-03-22 12:30:00,21.56,21.61,21.56,21.6,292800.0,6.9395,6.9556,6.9395,6.9524,292800.0
2006-03-22 12:40:00,21.59,21.63,21.57,21.63,241200.0,6.9491,6.962,6.9427,6.962,241200.0
2006-03-22 12:50:00,21.64,21.67,21.63,21.65,102400.0,6.9652,6.9749,6.962,6.9685,102400.0
2006-03-22 13:00:00,21.65,21.66,21.62,21.65,180000.0,6.9685,6.9717,6.9588,6.9685,180000.0
2006-03-22 13:10:00,21.65,21.65,21.61,21.63,126800.0,6.9685,6.9685,6.9556,6.962,126800.0
2006-03-22 13:20:00,21.63,21.63,21.53,21.54,232800.0,6.962,6.962,6.9298,6.933,232800.0
2006-03-22 13:30:00,21.54,21.55,21.51,21.51,134000.0,6.933,6.9363,6.9234,6.9234,134000.0
2006-03-22 13:40:00,21.5,21.53,21.49,21.51,175200.0,6.9202,6.9298,6.917,6.9234,175200.0
2006-03-22 13:50:00,21.52,21.53,21.49,21.52,271200.0,6.9266,6.9298,6.917,6.9266,271200.0
2006-03-22 14:00:00,21.52,21.53,21.46,21.48,257200.0,6.9266,6.9298,6.9073,6.9137,257200.0
2006-03-22 14:10:00,21.47,21.48,21.38,21.43,257600.0,6.9105,6.9137,6.8815,6.8976,257600.0
2006-03-22 14:20:00,21.43,21.46,21.33,21.35,287600.0,6.8976,6.9073,6.8655,6.8719,287600.0
2006-03-22 14:30:00,21.35,21.35,21.26,21.27,263200.0,6.8719,6.8719,6.8429,6.8461,263200.0
2006-03-22 14:40:00,21.27,21.3,21.14,21.27,360000.0,6.8461,6.8558,6.8043,6.8461,360000.0
2006-03-22 14:50:00,21.27,21.33,21.25,21.32,214400.0,6.8461,6.8655,6.8397,6.8622,214400.0
2006-03-22 15:00:00,21.31,21.31,21.2,21.29,219600.0,6.859,6.859,6.8236,6.8526,219600.0
2006-03-22 15:10:00,21.29,21.29,21.21,21.23,318000.0,6.8526,6.8526,6.8268,6.8333,318000.0
2006-03-22 15:20:00,21.23,21.27,21.23,21.25,422000.0,6.8333,6.8461,6.8333,6.8397,422000.0
2006-03-22 15:30:00,21.25,21.27,21.24,21.24,544400.0,6.8397,6.8461,6.8365,6.8365,544400.0
2006-03-22 15:40:00,21.25,21.25,21.24,21.25,727600.0,6.8397,6.8397,6.8365,6.8397,727600.0
2006-03-22 15:50:00,21.25,21.31,21.17,21.27,917600.0,6.8397,6.859,6.814,6.8461,917600.0
2006-03-23 09:30:00,21.53,21.65,21.52,21.65,483200.0,6.9298,6.9685,6.9266,6.9685,483200.0
2006-03-23 09:40:00,21.67,21.7,21.63,21.68,344400.0,6.9749,6.9845,6.962,6.9781,344400.0
2006-03-23 09:50:00,21.68,21.68,21.56,21.57,214000.0,6.9781,6.9781,6.9395,6.9427,214000.0
2006-03-23 10:00:00,21.57,21.59,21.41,21.47,194400.0,6.9427,6.9491,6.8912,6.9105,194400.0
2006-03-23 10:10:00,21.47,21.47,21.37,21.42,117200.0,6.9105,6.9105,6.8783,6.8944,117200.0
2006-03-23 10:20:00,21.41,21.41,21.31,21.31,126400.0,6.8912,6.8912,6.859,6.859,126400.0
2006-03-23 10:30:00,21.31,21.33,21.15,21.22,375200.0,6.859,6.8655,6.8075,6.83,375200.0
2006-03-23 10:40:00,21.23,21.33,21.21,21.31,349200.0,6.8333,6.8655,6.8268,6.859,349200.0
2006-03-23 10:50:00,21.29,21.39,21.29,21.34,208800.0,6.8526,6.8848,6.8526,6.8687,208800.0
2006-03-23 11:00:00,21.34,21.46,21.33,21.46,263600.0,6.8687,6.9073,6.8655,6.9073,263600.0
2006-03-23 11:10:00,21.46,21.54,21.45,21.5,333200.0,6.9073,6.933,6.9041,6.9202,333200.0
2006-03-23 11:20:00,21.5,21.52,21.45,21.47,167600.0,6.9202,6.9266,6.9041,6.9105,167600.0
2006-03-23 11:30:00,21.47,21.52,21.45,21.51,122400.0,6.9105,6.9266,6.9041,6.9234,122400.0
2006-03-23 11:40:00,21.51,21.51,21.46,21.48,215600.0,6.9234,6.9234,6.9073,6.9137,215600.0
2006-03-23 11:50:00,21.48,21.52,21.46,21.51,108400.0,6.9137,6.9266,6.9073,6.9234,108400.0
2006-03-23 12:00:00,21.52,21.53,21.48,21.51,117600.0,6.9266,6.9298,6.9137,6.9234,117600.0
2006-03-23 12:10:00,21.5,21.5,21.41,21.43,136400.0,6.9202,6.9202,6.8912,6.8976,136400.0
2006-03-23 12:20:00,21.43,21.49,21.43,21.47,124000.0,6.8976,6.917,6.8976,6.9105,124000.0
2006-03-23 12:30:00,21.48,21.5,21.47,21.47,107600.0,6.9137,6.9202,6.9105,6.9105,107600.0
2006-03-23 12:40:00,21.47,21.5,21.46,21.49,102000.0,6.9105,6.9202,6.9073,6.917,102000.0
2006-03-23 12:50:00,21.49,21.49,21.46,21.47,56800.0,6.917,6.917,6.9073,6.9105,56800.0
2006-03-23 13:00:00,21.46,21.48,21.43,21.44,144400.0,6.9073,6.9137,6.8976,6.9009,144400.0
2006-03-23 13:10:00,21.43,21.44,21.36,21.39,98400.0,6.8976,6.9009,6.8751,6.8848,98400.0
2006-03-23 13:20:00,21.39,21.41,21.35,21.38,135200.0,6.8848,6.8912,6.8719,6.8815,135200.0
2006-03-23 13:30:00,21.37,21.38,21.34,21.36,200800.0,6.8783,6.8815,6.8687,6.8751,200800.0
2006-03-23 13:40:00,21.36,21.39,21.35,21.37,218000.0,6.8751,6.8848,6.8719,6.8783,218000.0
2006-03-23 13:50:00,21.36,21.37,21.34,21.35,63600.0,6.8751,6.8783,6.8687,6.8719,63600.0
2006-03-23 14:00:00,21.35,21.36,21.28,21.3,95200.0,6.8719,6.8751,6.8494,6.8558,95200.0
2006-03-23 14:10:00,21.3,21.35,21.29,21.33,78400.0,6.8558,6.8719,6.8526,6.8655,78400.0
2006-03-23 14:20:00,21.32,21.35,21.31,21.34,101200.0,6.8622,6.8719,6.859,6.8687,101200.0
2006-03-23 14:30:00,21.34,21.35,21.3,21.3,129200.0,6.8687,6.8719,6.8558,6.8558,129200.0
2006-03-23 14:40:00,21.3,21.33,21.28,21.3,62800.0,6.8558,6.8655,6.8494,6.8558,62800.0
2006-03-23 14:50:00,21.29,21.3,21.25,21.26,193600.0,6.8526,6.8558,6.8397,6.8429,193600.0
2006-03-23 15:00:00,21.26,21.28,21.24,21.26,281200.0,6.8429,6.8494,6.8365,6.8429,281200.0
2006-03-23 15:10:00,21.26,21.35,21.25,21.35,362400.0,6.8429,6.8719,6.8397,6.8719,362400.0
2006-03-23 15:20:00,21.35,21.37,21.33,21.36,268800.0,6.8719,6.8783,6.8655,6.8751,268800.0
2006-03-23 15:30:00,21.36,21.37,21.31,21.36,98000.0,6.8751,6.8783,6.859,6.8751,98000.0
2006-03-23 15:40:00,21.36,21.36,21.31,21.31,95200.0,6.8751,6.8751,6.859,6.859,95200.0
2006-03-23 15:50:00,21.31,21.33,21.29,21.33,377200.0,6.859,6.8655,6.8526,6.8655,377200.0
2006-03-24 09:30:00,21.48,21.54,21.4,21.48,287200.0,6.9137,6.933,6.888,6.9137,287200.0
2006-03-24 09:40:00,21.47,21.54,21.38,21.38,194800.0,6.9105,6.933,6.8815,6.8815,194800.0
2006-03-24 09:50:00,21.38,21.43,21.33,21.38,198400.0,6.8815,6.8976,6.8655,6.8815,198400.0
2006-03-24 10:00:00,21.39,21.6,21.39,21.59,354400.0,6.8848,6.9524,6.8848,6.9491,354400.0
2006-03-24 10:10:00,21.58,21.76,21.58,21.7,348400.0,6.9459,7.0039,6.9459,6.9845,348400.0
2006-03-24 10:20:00,21.69,21.69,21.54,21.62,292800.0,6.9813,6.9813,6.933,6.9588,292800.0
2006-03-24 10:30:00,21.63,21.65,21.6,21.64,223200.0,6.962,6.9685,6.9524,6.9652,223200.0
2006-03-24 10:40:00,21.64,21.65,21.55,21.55,353200.0,6.9652,6.9685,6.9363,6.9363,353200.0
2006-03-24 10:50:00,21.57,21.62,21.56,21.61,107600.0,6.9427,6.9588,6.9395,6.9556,107600.0
2006-03-24 11:00:00,21.61,21.69,21.6,21.62,104000.0,6.9556,6.9813,6.9524,6.9588,104000.0
2006-03-24 11:10:00,21.61,21.61,21.54,21.59,127600.0,6.9556,6.9556,6.933,6.9491,127600.0
2006-03-24 11:20:00,21.58,21.6,21.56,21.58,73600.0,6.9459,6.9524,6.9395,6.9459,73600.0
2006-03-24 11:30:00,21.59,21.62,21.58,21.6,108000.0,6.9491,6.9588,6.9459,6.9524,108000.0
2006-03-24 11:40:00,21.6,21.63,21.55,21.56,190800.0,6.9524,6.962,6.9363,6.9395,190800.0
2006-03-24 11:50:00,21.56,21.61,21.54,21.6,205600.0,6.9395,6.9556,6.933,6.9524,205600.0
2006-03-24 12:00:00,21.6,21.64,21.55,21.56,115600.0,6.9524,6.9652,6.9363,6.9395,115600.0
2006-03-24 12:10:00,21.57,21.57,21.49,21.54,284800.0,6.9427,6.9427,6.917,6.933,284800.0
2006-03-24 12:20:00,21.55,21.55,21.46,21.5,133600.0,6.9363,6.9363,6.9073,6.9202,133600.0
2006-03-24 12:30:00,21.52,21.53,21.47,21.48,79600.0,6.9266,6.9298,6.9105,6.9137,79600.0
2006-03-24 12:40:00,21.48,21.49,21.45,21.47,71200.0,6.9137,6.917,6.9041,6.9105,71200.0
2006-03-24 12:50:00,21.47,21.5,21.39,21.48,113200.0,6.9105,6.9202,6.8848,6.9137,113200.0
2006-03-24 13:00:00,21.49,21.49,21.41,21.43,85600.0,6.917,6.917,6.8912,6.8976,85600.0
2006-03-24 13:10:00,21.43,21.44,21.42,21.43,82800.0,6.8976,6.9009,6.8944,6.8976,82800.0
2006-03-24 13:20:00,21.43,21.45,21.42,21.45,76800.0,6.8976,6.9041,6.8944,6.9041,76800.0
2006-03-24 13:30:00,21.45,21.45,21.41,21.42,80400.0,6.9041,6.9041,6.8912,6.8944,80400.0
2006-03-24 13:40:00,21.42,21.47,21.42,21.44,103200.0,6.8944,6.9105,6.8944,6.9009,103200.0
2006-03-24 13:50:00,21.44,21.54,21.43,21.51,78400.0,6.9009,6.933,6.8976,6.9234,78400.0
2006-03-24 14:00:00,21.54,21.55,21.51,21.53,38800.0,6.933,6.9363,6.9234,6.9298,38800.0
2006-03-24 14:10:00,21.52,21.53,21.47,21.47,172400.0,6.9266,6.9298,6.9105,6.9105,172400.0
2006-03-24 14:20:00,21.47,21.49,21.43,21.49,142400.0,6.9105,6.917,6.8976,6.917,142400.0
2006-03-24 14:30:00,21.48,21.49,21.47,21.48,40800.0,6.9137,6.917,6.9105,6.9137,40800.0
2006-03-24 14:40:00,21.48,21.5,21.44,21.45,70400.0,6.9137,6.9202,6.9009,6.9041,70400.0
2006-03-24 14:50:00,21.45,21.52,21.45,21.5,62800.0,6.9041,6.9266,6.9041,6.9202,62800.0
2006-03-24 15:00:00,21.5,21.51,21.46,21.51,114800.0,6.9202,6.9234,6.9073,6.9234,114800.0
2006-03-24 15:10:00,21.51,21.52,21.44,21.5,93200.0,6.9234,6.9266,6.9009,6.9202,93200.0
2006-03-24 15:20:00,21.47,21.5,21.43,21.48,131600.0,6.9105,6.9202,6.8976,6.9137,131600.0
2006-03-24 15:30:00,21.48,21.5,21.47,21.5,191200.0,6.9137,6.9202,6.9105,6.9202,191200.0
2006-03-24 15:40:00,21.5,21.5,21.45,21.49,298400.0,6.9202,6.9202,6.9041,6.917,298400.0
2006-03-24 15:50:00,21.49,21.5,21.42,21.44,380800.0,6.917,6.9202,6.8944,6.9009,380800.0
2006-03-27 09:30:00,21.19,21.19,21.08,21.11,328400.0,6.8204,6.8204,6.785,6.7946,328400.0
2006-03-27 09:40:00,21.11,21.33,21.08,21.23,378800.0,6.7946,6.8655,6.785,6.8333,378800.0
2006-03-27 09:50:00,21.24,21.29,21.23,21.27,351200.0,6.8365,6.8526,6.8333,6.8461,351200.0
2006-03-27 10:00:00,21.27,21.33,21.2,21.2,283600.0,6.8461,6.8655,6.8236,6.8236,283600.0
2006-03-27 10:10:00,21.2,21.23,21.15,21.2,218400.0,6.8236,6.8333,6.8075,6.8236,218400.0
2006-03-27 10:20:00,21.2,21.2,21.12,21.18,167200.0,6.8236,6.8236,6.7979,6.8172,167200.0
2006-03-27 10:30:00,21.18,21.18,21.09,21.1,127600.0,6.8172,6.8172,6.7882,6.7914,127600.0
2006-03-27 10:40:00,21.1,21.25,21.1,21.21,181600.0,6.7914,6.8397,6.7914,6.8268,181600.0
2006-03-27 10:50:00,21.21,21.25,21.18,21.18,125200.0,6.8268,6.8397,6.8172,6.8172,125200.0
2006-03-27 11:00:00,21.17,21.17,21.14,21.16,146400.0,6.814,6.814,6.8043,6.8107,146400.0
2006-03-27 11:10:00,21.15,21.19,21.11,21.18,126000.0,6.8075,6.8204,6.7946,6.8172,126000.0
2006-03-27 11:20:00,21.18,21.21,21.13,21.14,135600.0,6.8172,6.8268,6.8011,6.8043,135600.0
2006-03-27 11:30:00,21.14,21.19,21.14,21.17,149200.0,6.8043,6.8204,6.8043,6.814,149200.0
2006-03-27 11:40:00,21.17,21.25,21.17,21.21,224800.0,6.814,6.8397,6.814,6.8268,224800.0
2006-03-27 11:50:00,21.22,21.25,21.2,21.21,166800.0,6.83,6.8397,6.8236,6.8268,166800.0
2006-03-27 12:00:00,21.2,21.24,21.2,21.22,44800.0,6.8236,6.8365,6.8236,6.83,44800.0
2006-03-27 12:10:00,21.22,21.22,21.17,21.17,83200.0,6.83,6.83,6.814,6.814,83200.0
2006-03-27 12:20:00,21.17,21.18,21.15,21.18,106400.0,6.814,6.8172,6.8075,6.8172,106400.0
2006-03-27 12:30:00,21.18,21.19,21.16,21.17,1596800.0,6.8172,6.8204,6.8107,6.814,1596800.0
2006-03-27 12:40:00,21.18,21.24,21.17,21.22,109200.0,6.8172,6.8365,6.814,6.83,109200.0
2006-03-27 12:50:00,21.23,21.29,21.23,21.26,195600.0,6.8333,6.8526,6.8333,6.8429,195600.0
2006-03-27 13:00:00,21.26,21.26,21.24,21.25,225200.0,6.8429,6.8429,6.8365,6.8397,225200.0
2006-03-27 13:10:00,21.25,21.31,21.25,21.28,250000.0,6.8397,6.859,6.8397,6.8494,250000.0
2006-03-27 13:20:00,21.3,21.37,21.29,21.34,280000.0,6.8558,6.8783,6.8526,6.8687,280000.0
2006-03-27 13:30:00,21.34,21.36,21.3,21.31,183200.0,6.8687,6.8751,6.8558,6.859,183200.0
2006-03-27 13:40:00,21.31,21.31,21.24,21.24,177600.0,6.859,6.859,6.8365,6.8365,177600.0
2006-03-27 13:50:00,21.24,21.28,21.23,21.24,366800.0,6.8365,6.8494,6.8333,6.8365,366800.0
2006-03-27 14:00:00,21.24,21.26,21.22,21.23,138800.0,6.8365,6.8429,6.83,6.8333,138800.0
2006-03-27 14:10:00,21.24,21.25,21.23,21.23,61200.0,6.8365,6.8397,6.8333,6.8333,61200.0
2006-03-27 14:20:00,21.23,21.31,21.23,21.31,134000.0,6.8333,6.859,6.8333,6.859,134000.0
2006-03-27 14:30:00,21.31,21.36,21.31,21.33,142800.0,6.859,6.8751,6.859,6.8655,142800.0
2006-03-27 14:40:00,21.33,21.36,21.31,21.33,391200.0,6.8655,6.8751,6.859,6.8655,391200.0
2006-03-27 14:50:00,21.33,21.36,21.32,21.32,111200.0,6.8655,6.8751,6.8622,6.8622,111200.0
2006-03-27 15:00:00,21.31,21.31,21.25,21.29,293200.0,6.859,6.859,6.8397,6.8526,293200.0
2006-03-27 15:10:00,21.28,21.33,21.25,21.25,152400.0,6.8494,6.8655,6.8397,6.8397,152400.0
2006-03-27 15:20:00,21.25,21.29,21.2,21.29,273600.0,6.8397,6.8526,6.8236,6.8526,273600.0
2006-03-27 15:30:00,21.29,21.33,21.28,21.28,244000.0,6.8526,6.8655,6.8494,6.8494,244000.0
2006-03-27 15:40:00,21.28,21.33,21.26,21.31,345200.0,6.8494,6.8655,6.8429,6.859,345200.0
2006-03-27 15:50:00,21.31,21.32,21.27,21.31,532800.0,6.859,6.8622,6.8461,6.859,532800.0
2006-03-28 09:30:00,20.81,21.06,20.81,20.96,721600.0,6.6981,6.7785,6.6981,6.7464,721600.0
2006-03-28 09:40:00,20.95,21.11,20.91,21.04,688400.0,6.7431,6.7946,6.7303,6.7721,688400.0
2006-03-28 09:50:00,21.03,21.11,20.95,21.06,580000.0,6.7689,6.7946,6.7431,6.7785,580000.0
2006-03-28 10:00:00,21.04,21.21,20.93,20.98,533600.0,6.7721,6.8268,6.7367,6.7528,533600.0
2006-03-28 10:10:00,20.98,21.04,20.97,21.0,244400.0,6.7528,6.7721,6.7496,6.7592,244400.0
2006-03-28 10:20:00,20.99,21.11,20.99,21.07,490000.0,6.756,6.7946,6.756,6.7818,490000.0
2006-03-28 10:30:00,21.07,21.09,20.98,20.98,805200.0,6.7818,6.7882,6.7528,6.7528,805200.0
2006-03-28 10:40:00,20.97,21.03,20.97,21.0,245600.0,6.7496,6.7689,6.7496,6.7592,245600.0
2006-03-28 10:50:00,21.0,21.02,20.95,20.97,290400.0,6.7592,6.7657,6.7431,6.7496,290400.0
2006-03-28 11:00:00,20.99,21.06,20.98,21.06,410800.0,6.756,6.7785,6.7528,6.7785,410800.0
2006-03-28 11:10:00,21.06,21.06,21.0,21.02,255200.0,6.7785,6.7785,6.7592,6.7657,255200.0
2006-03-28 11:20:00,21.02,21.02,20.96,20.99,335200.0,6.7657,6.7657,6.7464,6.756,335200.0
2006-03-28 11:30:00,20.99,21.04,20.98,21.01,208000.0,6.756,6.7721,6.7528,6.7625,208000.0
2006-03-28 11:40:00,21.01,21.02,21.0,21.02,193200.0,6.7625,6.7657,6.7592,6.7657,193200.0
2006-03-28 11:50:00,21.02,21.06,21.0,21.03,321600.0,6.7657,6.7785,6.7592,6.7689,321600.0
2006-03-28 12:00:00,21.03,21.08,21.02,21.07,199600.0,6.7689,6.785,6.7657,6.7818,199600.0
2006-03-28 12:10:00,21.06,21.07,21.02,21.05,377200.0,6.7785,6.7818,6.7657,6.7753,377200.0
2006-03-28 12:20:00,21.05,21.08,21.04,21.08,264000.0,6.7753,6.785,6.7721,6.785,264000.0
2006-03-28 12:30:00,21.08,21.18,21.07,21.11,241600.0,6.785,6.8172,6.7818,6.7946,241600.0
2006-03-28 12:40:00,21.11,21.15,21.07,21.15,171600.0,6.7946,6.8075,6.7818,6.8075,171600.0
2006-03-28 12:50:00,21.14,21.17,21.11,21.15,146000.0,6.8043,6.814,6.7946,6.8075,146000.0
2006-03-28 13:00:00,21.15,21.16,21.07,21.1,184800.0,6.8075,6.8107,6.7818,6.7914,184800.0
2006-03-28 13:10:00,21.08,21.11,21.08,21.09,137200.0,6.785,6.7946,6.785,6.7882,137200.0
2006-03-28 13:20:00,21.09,21.11,21.08,21.08,92400.0,6.7882,6.7946,6.785,6.785,92400.0
2006-03-28 13:30:00,21.04,21.09,21.02,21.06,257600.0,6.7721,6.7882,6.7657,6.7785,257600.0
2006-03-28 13:40:00,21.07,21.1,21.03,21.05,112800.0,6.7818,6.7914,6.7689,6.7753,112800.0
2006-03-28 13:50:00,21.05,21.11,21.05,21.07,112400.0,6.7753,6.7946,6.7753,6.7818,112400.0
2006-03-28 14:00:00,21.08,21.1,21.06,21.06,82400.0,6.785,6.7914,6.7785,6.7785,82400.0
2006-03-28 14:10:00,21.07,21.09,20.9,20.98,984400.0,6.7818,6.7882,6.727,6.7528,984400.0
2006-03-28 14:20:00,20.98,20.99,20.89,20.89,350800.0,6.7528,6.756,6.7238,6.7238,350800.0
2006-03-28 14:30:00,20.89,21.02,20.88,21.02,490400.0,6.7238,6.7657,6.7206,6.7657,490400.0
2006-03-28 14:40:00,21.0,21.03,20.96,20.99,239200.0,6.7592,6.7689,6.7464,6.756,239200.0
2006-03-28 14:50:00,20.99,20.99,20.88,20.89,199600.0,6.756,6.756,6.7206,6.7238,199600.0
2006-03-28 15:00:00,20.89,20.89,20.72,20.78,580000.0,6.7238,6.7238,6.6691,6.6884,580000.0
2006-03-28 15:10:00,20.78,20.81,20.67,20.67,436000.0,6.6884,6.6981,6.653,6.653,436000.0
2006-03-28 15:20:00,20.67,20.74,20.56,20.64,588400.0,6.653,6.6755,6.6176,6.6434,588400.0
2006-03-28 15:30:00,20.63,20.75,20.63,20.7,486400.0,6.6401,6.6788,6.6401,6.6627,486400.0
2006-03-28 15:40:00,20.69,20.74,20.61,20.67,689200.0,6.6595,6.6755,6.6337,6.653,689200.0
2006-03-28 15:50:00,20.7,20.7,20.63,20.65,576400.0,6.6627,6.6627,6.6401,6.6466,576400.0
2006-03-29 09:30:00,20.81,20.97,20.77,20.96,571600.0,6.6981,6.7496,6.6852,6.7464,571600.0
2006-03-29 09:40:00,20.96,21.0,20.89,20.93,487200.0,6.7464,6.7592,6.7238,6.7367,487200.0
2006-03-29 09:50:00,20.93,21.07,20.93,21.0,321200.0,6.7367,6.7818,6.7367,6.7592,321200.0
2006-03-29 10:00:00,20.99,21.0,20.92,20.93,210000.0,6.756,6.7592,6.7335,6.7367,210000.0
2006-03-29 10:10:00,20.93,21.02,20.93,20.99,258800.0,6.7367,6.7657,6.7367,6.756,258800.0
2006-03-29 10:20:00,20.99,21.04,20.98,21.02,163600.0,6.756,6.7721,6.7528,6.7657,163600.0
2006-03-29 10:30:00,21.02,21.18,21.02,21.17,541200.0,6.7657,6.8172,6.7657,6.814,541200.0
2006-03-29 10:40:00,21.17,21.18,21.11,21.11,243600.0,6.814,6.8172,6.7946,6.7946,243600.0
2006-03-29 10:50:00,21.11,21.2,21.1,21.18,479600.0,6.7946,6.8236,6.7914,6.8172,479600.0
2006-03-29 11:00:00,21.18,21.24,21.15,21.23,350400.0,6.8172,6.8365,6.8075,6.8333,350400.0
2006-03-29 11:10:00,21.24,21.28,21.18,21.21,216800.0,6.8365,6.8494,6.8172,6.8268,216800.0
2006-03-29 11:20:00,21.2,21.25,21.2,21.24,140400.0,6.8236,6.8397,6.8236,6.8365,140400.0
2006-03-29 11:30:00,21.25,21.29,21.23,21.26,276400.0,6.8397,6.8526,6.8333,6.8429,276400.0
2006-03-29 11:40:00,21.26,21.29,21.24,21.25,170000.0,6.8429,6.8526,6.8365,6.8397,170000.0
2006-03-29 11:50:00,21.25,21.28,21.24,21.25,184400.0,6.8397,6.8494,6.8365,6.8397,184400.0
2006-03-29 12:00:00,21.26,21.27,21.15,21.2,144800.0,6.8429,6.8461,6.8075,6.8236,144800.0
2006-03-29 12:10:00,21.21,21.25,21.21,21.21,94000.0,6.8268,6.8397,6.8268,6.8268,94000.0
2006-03-29 12:20:00,21.22,21.24,21.19,21.24,114800.0,6.83,6.8365,6.8204,6.8365,114800.0
2006-03-29 12:30:00,21.24,21.25,21.17,21.18,160000.0,6.8365,6.8397,6.814,6.8172,160000.0
2006-03-29 12:40:00,21.18,21.23,21.14,21.21,101600.0,6.8172,6.8333,6.8043,6.8268,101600.0
2006-03-29 12:50:00,21.2,21.25,21.18,21.24,123200.0,6.8236,6.8397,6.8172,6.8365,123200.0
2006-03-29 13:00:00,21.24,21.25,21.23,21.25,132000.0,6.8365,6.8397,6.8333,6.8397,132000.0
2006-03-29 13:10:00,21.25,21.26,21.24,21.25,197200.0,6.8397,6.8429,6.8365,6.8397,197200.0
2006-03-29 13:20:00,21.25,21.26,21.22,21.23,114000.0,6.8397,6.8429,6.83,6.8333,114000.0
2006-03-29 13:30:00,21.23,21.24,21.21,21.23,99200.0,6.8333,6.8365,6.8268,6.8333,99200.0
2006-03-29 13:40:00,21.25,21.27,21.2,21.26,215600.0,6.8397,6.8461,6.8236,6.8429,215600.0
2006-03-29 13:50:00,21.27,21.28,21.23,21.25,298400.0,6.8461,6.8494,6.8333,6.8397,298400.0
2006-03-29 14:00:00,21.25,21.26,21.23,21.23,365600.0,6.8397,6.8429,6.8333,6.8333,365600.0
2006-03-29 14:10:00,21.24,21.29,21.24,21.29,340400.0,6.8365,6.8526,6.8365,6.8526,340400.0
2006-03-29 14:20:00,21.28,21.31,21.28,21.29,338800.0,6.8494,6.859,6.8494,6.8526,338800.0
2006-03-29 14:30:00,21.29,21.31,21.24,21.25,173600.0,6.8526,6.859,6.8365,6.8397,173600.0
2006-03-29 14:40:00,21.25,21.25,21.2,21.23,152400.0,6.8397,6.8397,6.8236,6.8333,152400.0
2006-03-29 14:50:00,21.23,21.28,21.2,21.25,147600.0,6.8333,6.8494,6.8236,6.8397,147600.0
2006-03-29 15:00:00,21.26,21.29,21.25,21.28,150000.0,6.8429,6.8526,6.8397,6.8494,150000.0
2006-03-29 15:10:00,21.28,21.31,21.27,21.3,112800.0,6.8494,6.859,6.8461,6.8558,112800.0
2006-03-29 15:20:00,21.3,21.31,21.27,21.31,224400.0,6.8558,6.859,6.8461,6.859,224400.0
2006-03-29 15:30:00,21.3,21.31,21.27,21.29,180800.0,6.8558,6.859,6.8461,6.8526,180800.0
2006-03-29 15:40:00,21.29,21.29,21.26,21.26,267200.0,6.8526,6.8526,6.8429,6.8429,267200.0
2006-03-29 15:50:00,21.27,21.3,21.21,21.25,440800.0,6.8461,6.8558,6.8268,6.8397,440800.0
2006-03-30 09:30:00,21.6,21.67,21.5,21.67,309200.0,6.9524,6.9749,6.9202,6.9749,309200.0
2006-03-30 09:40:00,21.65,21.67,21.57,21.64,204000.0,6.9685,6.9749,6.9427,6.9652,204000.0
2006-03-30 09:50:00,21.64,21.68,21.63,21.68,222800.0,6.9652,6.9781,6.962,6.9781,222800.0
2006-03-30 10:00:00,21.68,21.84,21.67,21.78,507600.0,6.9781,7.0296,6.9749,7.0103,507600.0
2006-03-30 10:10:00,21.79,21.81,21.57,21.57,548400.0,7.0135,7.0199,6.9427,6.9427,548400.0
2006-03-30 10:20:00,21.57,21.69,21.57,21.69,349600.0,6.9427,6.9813,6.9427,6.9813,349600.0
2006-03-30 10:30:00,21.66,21.7,21.57,21.61,401200.0,6.9717,6.9845,6.9427,6.9556,401200.0
2006-03-30 10:40:00,21.61,21.63,21.57,21.6,161600.0,6.9556,6.962,6.9427,6.9524,161600.0
2006-03-30 10:50:00,21.6,21.63,21.59,21.59,193600.0,6.9524,6.962,6.9491,6.9491,193600.0
2006-03-30 11:00:00,21.59,21.62,21.52,21.53,195200.0,6.9491,6.9588,6.9266,6.9298,195200.0
2006-03-30 11:10:00,21.53,21.57,21.5,21.57,183600.0,6.9298,6.9427,6.9202,6.9427,183600.0
2006-03-30 11:20:00,21.58,21.58,21.53,21.57,143200.0,6.9459,6.9459,6.9298,6.9427,143200.0
2006-03-30 11:30:00,21.57,21.65,21.56,21.64,175600.0,6.9427,6.9685,6.9395,6.9652,175600.0
2006-03-30 11:40:00,21.64,21.66,21.6,21.63,169600.0,6.9652,6.9717,6.9524,6.962,169600.0
2006-03-30 11:50:00,21.63,21.66,21.59,21.64,160000.0,6.962,6.9717,6.9491,6.9652,160000.0
2006-03-30 12:00:00,21.65,21.7,21.64,21.69,164000.0,6.9685,6.9845,6.9652,6.9813,164000.0
2006-03-30 12:10:00,21.69,21.69,21.64,21.67,100400.0,6.9813,6.9813,6.9652,6.9749,100400.0
2006-03-30 12:20:00,21.68,21.7,21.66,21.7,61600.0,6.9781,6.9845,6.9717,6.9845,61600.0
2006-03-30 12:30:00,21.7,21.7,21.63,21.63,109600.0,6.9845,6.9845,6.962,6.962,109600.0
2006-03-30 12:40:00,21.63,21.66,21.56,21.59,136000.0,6.962,6.9717,6.9395,6.9491,136000.0
2006-03-30 12:50:00,21.57,21.6,21.53,21.55,160000.0,6.9427,6.9524,6.9298,6.9363,160000.0
2006-03-30 13:00:00,21.56,21.57,21.53,21.56,133600.0,6.9395,6.9427,6.9298,6.9395,133600.0
2006-03-30 13:10:00,21.56,21.56,21.47,21.5,184000.0,6.9395,6.9395,6.9105,6.9202,184000.0
2006-03-30 13:20:00,21.49,21.62,21.49,21.56,126800.0,6.917,6.9588,6.917,6.9395,126800.0
2006-03-30 13:30:00,21.56,21.57,21.5,21.5,96000.0,6.9395,6.9427,6.9202,6.9202,96000.0
2006-03-30 13:40:00,21.52,21.55,21.5,21.55,106400.0,6.9266,6.9363,6.9202,6.9363,106400.0
2006-03-30 13:50:00,21.55,21.62,21.55,21.6,72800.0,6.9363,6.9588,6.9363,6.9524,72800.0
2006-03-30 14:00:00,21.6,21.66,21.6,21.64,83200.0,6.9524,6.9717,6.9524,6.9652,83200.0
2006-03-30 14:10:00,21.64,21.66,21.6,21.66,55200.0,6.9652,6.9717,6.9524,6.9717,55200.0
2006-03-30 14:20:00,21.68,21.68,21.61,21.66,98800.0,6.9781,6.9781,6.9556,6.9717,98800.0
2006-03-30 14:30:00,21.64,21.68,21.63,21.66,76000.0,6.9652,6.9781,6.962,6.9717,76000.0
2006-03-30 14:40:00,21.66,21.66,21.63,21.65,87200.0,6.9717,6.9717,6.962,6.9685,87200.0
2006-03-30 14:50:00,21.65,21.65,21.58,21.59,107600.0,6.9685,6.9685,6.9459,6.9491,107600.0
2006-03-30 15:00:00,21.58,21.64,21.58,21.62,99200.0,6.9459,6.9652,6.9459,6.9588,99200.0
2006-03-30 15:10:00,21.62,21.64,21.59,21.61,76400.0,6.9588,6.9652,6.9491,6.9556,76400.0
2006-03-30 15:20:00,21.62,21.68,21.61,21.62,133600.0,6.9588,6.9781,6.9556,6.9588,133600.0
2006-03-30 15:30:00,21.61,21.63,21.57,21.61,133600.0,6.9556,6.962,6.9427,6.9556,133600.0
2006-03-30 15:40:00,21.6,21.6,21.56,21.56,115600.0,6.9524,6.9524,6.9395,6.9395,115600.0
2006-03-30 15:50:00,21.56,21.6,21.51,21.57,366800.0,6.9395,6.9524,6.9234,6.9427,366800.0
2006-03-31 09:30:00,21.79,21.79,21.56,21.58,278400.0,7.0135,7.0135,6.9395,6.9459,278400.0
2006-03-31 09:40:00,21.58,21.63,21.55,21.55,347200.0,6.9459,6.962,6.9363,6.9363,347200.0
2006-03-31 09:50:00,21.57,21.61,21.45,21.6,254800.0,6.9427,6.9556,6.9041,6.9524,254800.0
2006-03-31 10:00:00,21.6,21.66,21.57,21.64,213600.0,6.9524,6.9717,6.9427,6.9652,213600.0
2006-03-31 10:10:00,21.64,21.7,21.56,21.56,148400.0,6.9652,6.9845,6.9395,6.9395,148400.0
2006-03-31 10:20:00,21.57,21.57,21.4,21.41,152400.0,6.9427,6.9427,6.888,6.8912,152400.0
2006-03-31 10:30:00,21.4,21.48,21.4,21.46,172800.0,6.888,6.9137,6.888,6.9073,172800.0
2006-03-31 10:40:00,21.46,21.47,21.39,21.46,141200.0,6.9073,6.9105,6.8848,6.9073,141200.0
2006-03-31 10:50:00,21.43,21.48,21.42,21.43,111600.0,6.8976,6.9137,6.8944,6.8976,111600.0
2006-03-31 11:00:00,21.43,21.43,21.37,21.37,136000.0,6.8976,6.8976,6.8783,6.8783,136000.0
2006-03-31 11:10:00,21.38,21.4,21.34,21.38,287600.0,6.8815,6.888,6.8687,6.8815,287600.0
2006-03-31 11:20:00,21.38,21.4,21.35,21.35,146800.0,6.8815,6.888,6.8719,6.8719,146800.0
2006-03-31 11:30:00,21.35,21.39,21.3,21.39,130400.0,6.8719,6.8848,6.8558,6.8848,130400.0
2006-03-31 11:40:00,21.35,21.45,21.33,21.45,87600.0,6.8719,6.9041,6.8655,6.9041,87600.0
2006-03-31 11:50:00,21.46,21.5,21.44,21.46,157600.0,6.9073,6.9202,6.9009,6.9073,157600.0
2006-03-31 12:00:00,21.46,21.46,21.41,21.41,46000.0,6.9073,6.9073,6.8912,6.8912,46000.0
2006-03-31 12:10:00,21.41,21.44,21.38,21.44,30800.0,6.8912,6.9009,6.8815,6.9009,30800.0
2006-03-31 12:20:00,21.43,21.52,21.43,21.5,57600.0,6.8976,6.9266,6.8976,6.9202,57600.0
2006-03-31 12:30:00,21.51,21.52,21.48,21.48,34800.0,6.9234,6.9266,6.9137,6.9137,34800.0
2006-03-31 12:40:00,21.49,21.55,21.49,21.53,83600.0,6.917,6.9363,6.917,6.9298,83600.0
2006-03-31 12:50:00,21.54,21.57,21.54,21.57,95600.0,6.933,6.9427,6.933,6.9427,95600.0
2006-03-31 13:00:00,21.56,21.65,21.56,21.61,163600.0,6.9395,6.9685,6.9395,6.9556,163600.0
2006-03-31 13:10:00,21.6,21.63,21.58,21.58,64800.0,6.9524,6.962,6.9459,6.9459,64800.0
2006-03-31 13:20:00,21.59,21.6,21.52,21.55,117600.0,6.9491,6.9524,6.9266,6.9363,117600.0
2006-03-31 13:30:00,21.54,21.6,21.48,21.58,174000.0,6.933,6.9524,6.9137,6.9459,174000.0
2006-03-31 13:40:00,21.57,21.6,21.55,21.59,67200.0,6.9427,6.9524,6.9363,6.9491,67200.0
2006-03-31 13:50:00,21.59,21.6,21.57,21.57,34800.0,6.9491,6.9524,6.9427,6.9427,34800.0
2006-03-31 14:00:00,21.58,21.6,21.56,21.59,62800.0,6.9459,6.9524,6.9395,6.9491,62800.0
2006-03-31 14:10:00,21.6,21.63,21.59,21.63,66400.0,6.9524,6.962,6.9491,6.962,66400.0
2006-03-31 14:20:00,21.63,21.73,21.63,21.67,177200.0,6.962,6.9942,6.962,6.9749,177200.0
2006-03-31 14:30:00,21.65,21.71,21.65,21.68,88000.0,6.9685,6.9878,6.9685,6.9781,88000.0
2006-03-31 14:40:00,21.69,21.71,21.62,21.68,70800.0,6.9813,6.9878,6.9588,6.9781,70800.0
2006-03-31 14:50:00,21.68,21.75,21.68,21.71,148800.0,6.9781,7.0006,6.9781,6.9878,148800.0
2006-03-31 15:00:00,21.71,21.73,21.65,21.7,94000.0,6.9878,6.9942,6.9685,6.9845,94000.0
2006-03-31 15:10:00,21.71,21.72,21.66,21.66,85600.0,6.9878,6.991,6.9717,6.9717,85600.0
2006-03-31 15:20:00,21.64,21.68,21.63,21.65,108400.0,6.9652,6.9781,6.962,6.9685,108400.0
2006-03-31 15:30:00,21.65,21.71,21.63,21.7,157600.0,6.9685,6.9878,6.962,6.9845,157600.0
2006-03-31 15:40:00,21.7,21.7,21.6,21.63,120000.0,6.9845,6.9845,6.9524,6.962,120000.0
2006-03-31 15:50:00,21.62,21.69,21.61,21.64,229600.0,6.9588,6.9813,6.9556,6.9652,229600.0
2006-04-03 09:30:00,21.79,21.91,21.75,21.85,524800.0,7.0135,7.0521,7.0006,7.0328,524800.0
2006-04-03 09:40:00,21.85,21.95,21.85,21.93,436000.0,7.0328,7.065,7.0328,7.0586,436000.0
2006-04-03 09:50:00,21.93,21.98,21.88,21.97,644800.0,7.0586,7.0747,7.0425,7.0714,644800.0
2006-04-03 10:00:00,21.97,22.17,21.97,22.15,569600.0,7.0714,7.1358,7.0714,7.1294,569600.0
2006-04-03 10:10:00,22.14,22.15,21.99,22.0,302800.0,7.1262,7.1294,7.0779,7.0811,302800.0
2006-04-03 10:20:00,22.03,22.25,22.0,22.25,2368000.0,7.0908,7.1616,7.0811,7.1616,2368000.0
2006-04-03 10:30:00,22.23,22.29,22.18,22.24,432800.0,7.1551,7.1744,7.139,7.1584,432800.0
2006-04-03 10:40:00,22.25,22.25,22.22,22.22,243600.0,7.1616,7.1616,7.1519,7.1519,243600.0
2006-04-03 10:50:00,22.22,22.31,22.21,22.28,353200.0,7.1519,7.1809,7.1487,7.1712,353200.0
2006-04-03 11:00:00,22.28,22.28,22.19,22.25,311600.0,7.1712,7.1712,7.1423,7.1616,311600.0
2006-04-03 11:10:00,22.25,22.29,22.24,22.25,411200.0,7.1616,7.1744,7.1584,7.1616,411200.0
2006-04-03 11:20:00,22.24,22.45,22.24,22.43,400800.0,7.1584,7.2259,7.1584,7.2195,400800.0
2006-04-03 11:30:00,22.43,22.47,22.4,22.4,334800.0,7.2195,7.2324,7.2099,7.2099,334800.0
2006-04-03 11:40:00,22.4,22.47,22.38,22.4,279200.0,7.2099,7.2324,7.2034,7.2099,279200.0
2006-04-03 11:50:00,22.42,22.5,22.41,22.43,231600.0,7.2163,7.242,7.2131,7.2195,231600.0
2006-04-03 12:00:00,22.43,22.48,22.4,22.41,148400.0,7.2195,7.2356,7.2099,7.2131,148400.0
2006-04-03 12:10:00,22.41,22.48,22.38,22.47,158800.0,7.2131,7.2356,7.2034,7.2324,158800.0
2006-04-03 12:20:00,22.45,22.48,22.45,22.45,105200.0,7.2259,7.2356,7.2259,7.2259,105200.0
2006-04-03 12:30:00,22.45,22.46,22.4,22.42,123200.0,7.2259,7.2292,7.2099,7.2163,123200.0
2006-04-03 12:40:00,22.42,22.42,22.35,22.37,247200.0,7.2163,7.2163,7.1938,7.2002,247200.0
2006-04-03 12:50:00,22.37,22.38,22.35,22.37,220800.0,7.2002,7.2034,7.1938,7.2002,220800.0
2006-04-03 13:00:00,22.37,22.37,22.27,22.36,171200.0,7.2002,7.2002,7.168,7.197,171200.0
2006-04-03 13:10:00,22.36,22.41,22.33,22.38,382400.0,7.197,7.2131,7.1873,7.2034,382400.0
2006-04-03 13:20:00,22.38,22.41,22.36,22.37,259200.0,7.2034,7.2131,7.197,7.2002,259200.0
2006-04-03 13:30:00,22.37,22.41,22.37,22.37,223200.0,7.2002,7.2131,7.2002,7.2002,223200.0
2006-04-03 13:40:00,22.38,22.45,22.35,22.43,258000.0,7.2034,7.2259,7.1938,7.2195,258000.0
2006-04-03 13:50:00,22.43,22.47,22.4,22.45,202800.0,7.2195,7.2324,7.2099,7.2259,202800.0
2006-04-03 14:00:00,22.45,22.48,22.44,22.46,208800.0,7.2259,7.2356,7.2227,7.2292,208800.0
2006-04-03 14:10:00,22.47,22.47,22.38,22.41,175600.0,7.2324,7.2324,7.2034,7.2131,175600.0
2006-04-03 14:20:00,22.42,22.45,22.38,22.41,227600.0,7.2163,7.2259,7.2034,7.2131,227600.0
2006-04-03 14:30:00,22.41,22.41,22.34,22.35,179200.0,7.2131,7.2131,7.1905,7.1938,179200.0
2006-04-03 14:40:00,22.34,22.44,22.33,22.4,344800.0,7.1905,7.2227,7.1873,7.2099,344800.0
2006-04-03 14:50:00,22.41,22.43,22.39,22.42,194800.0,7.2131,7.2195,7.2066,7.2163,194800.0
2006-04-03 15:00:00,22.41,22.45,22.4,22.45,180400.0,7.2131,7.2259,7.2099,7.2259,180400.0
2006-04-03 15:10:00,22.45,22.47,22.41,22.43,227200.0,7.2259,7.2324,7.2131,7.2195,227200.0
2006-04-03 15:20:00,22.43,22.44,22.39,22.42,225200.0,7.2195,7.2227,7.2066,7.2163,225200.0
2006-04-03 15:30:00,22.41,22.42,22.31,22.41,234800.0,7.2131,7.2163,7.1809,7.2131,234800.0
2006-04-03 15:40:00,22.41,22.41,22.23,22.33,347600.0,7.2131,7.2131,7.1551,7.1873,347600.0
2006-04-03 15:50:00,22.33,22.36,22.29,22.34,399600.0,7.1873,7.197,7.1744,7.1905,399600.0
2006-04-04 09:30:00,22.28,22.31,22.21,22.25,447200.0,7.2506,7.2603,7.2278,7.2408,447200.0
2006-04-04 09:40:00,22.25,22.27,22.13,22.18,251600.0,7.2408,7.2473,7.2018,7.218,251600.0
2006-04-04 09:50:00,22.18,22.32,22.18,22.3,249600.0,7.218,7.2636,7.218,7.2571,249600.0
2006-04-04 10:00:00,22.3,22.43,22.28,22.4,279200.0,7.2571,7.2994,7.2506,7.2896,279200.0
2006-04-04 10:10:00,22.41,22.49,22.38,22.48,304400.0,7.2929,7.3189,7.2831,7.3157,304400.0
2006-04-04 10:20:00,22.48,22.49,22.43,22.44,372000.0,7.3157,7.3189,7.2994,7.3026,372000.0
2006-04-04 10:30:00,22.45,22.48,22.42,22.42,165200.0,7.3059,7.3157,7.2961,7.2961,165200.0
2006-04-04 10:40:00,22.42,22.46,22.42,22.45,303200.0,7.2961,7.3092,7.2961,7.3059,303200.0
2006-04-04 10:50:00,22.43,22.44,22.27,22.32,282000.0,7.2994,7.3026,7.2473,7.2636,282000.0
2006-04-04 11:00:00,22.31,22.34,22.23,22.28,201200.0,7.2603,7.2701,7.2343,7.2506,201200.0
2006-04-04 11:10:00,22.28,22.31,22.27,22.3,158800.0,7.2506,7.2603,7.2473,7.2571,158800.0
2006-04-04 11:20:00,22.3,22.3,22.21,22.3,212000.0,7.2571,7.2571,7.2278,7.2571,212000.0
2006-04-04 11:30:00,22.3,22.38,22.25,22.37,190400.0,7.2571,7.2831,7.2408,7.2799,190400.0
2006-04-04 11:40:00,22.36,22.36,22.29,22.33,290800.0,7.2766,7.2766,7.2538,7.2668,290800.0
2006-04-04 11:50:00,22.33,22.34,22.29,22.31,239200.0,7.2668,7.2701,7.2538,7.2603,239200.0
2006-04-04 12:00:00,22.31,22.35,22.3,22.32,279600.0,7.2603,7.2734,7.2571,7.2636,279600.0
2006-04-04 12:10:00,22.33,22.33,22.29,22.31,200000.0,7.2668,7.2668,7.2538,7.2603,200000.0
2006-04-04 12:20:00,22.31,22.32,22.29,22.3,129600.0,7.2603,7.2636,7.2538,7.2571,129600.0
2006-04-04 12:30:00,22.3,22.34,22.3,22.31,436800.0,7.2571,7.2701,7.2571,7.2603,436800.0
2006-04-04 12:40:00,22.31,22.33,22.31,22.32,198800.0,7.2603,7.2668,7.2603,7.2636,198800.0
2006-04-04 12:50:00,22.32,22.34,22.28,22.29,278000.0,7.2636,7.2701,7.2506,7.2538,278000.0
2006-04-04 13:00:00,22.28,22.32,22.28,22.29,131200.0,7.2506,7.2636,7.2506,7.2538,131200.0
2006-04-04 13:10:00,22.29,22.3,22.21,22.25,196400.0,7.2538,7.2571,7.2278,7.2408,196400.0
2006-04-04 13:20:00,22.26,22.28,22.23,22.25,108800.0,7.2441,7.2506,7.2343,7.2408,108800.0
2006-04-04 13:30:00,22.24,22.3,22.23,22.25,202000.0,7.2376,7.2571,7.2343,7.2408,202000.0
2006-04-04 13:40:00,22.25,22.25,22.18,22.2,173600.0,7.2408,7.2408,7.218,7.2245,173600.0
2006-04-04 13:50:00,22.18,22.28,22.18,22.25,152000.0,7.218,7.2506,7.218,7.2408,152000.0
2006-04-04 14:00:00,22.25,22.26,22.21,22.25,176000.0,7.2408,7.2441,7.2278,7.2408,176000.0
2006-04-04 14:10:00,22.25,22.34,22.24,22.29,286800.0,7.2408,7.2701,7.2376,7.2538,286800.0
2006-04-04 14:20:00,22.32,22.35,22.27,22.33,374800.0,7.2636,7.2734,7.2473,7.2668,374800.0
2006-04-04 14:30:00,22.33,22.35,22.28,22.32,610800.0,7.2668,7.2734,7.2506,7.2636,610800.0
2006-04-04 14:40:00,22.32,22.34,22.22,22.23,274000.0,7.2636,7.2701,7.231,7.2343,274000.0
2006-04-04 14:50:00,22.23,22.27,22.17,22.27,338000.0,7.2343,7.2473,7.2148,7.2473,338000.0
2006-04-04 15:00:00,22.27,22.27,22.13,22.2,473600.0,7.2473,7.2473,7.2018,7.2245,473600.0
2006-04-04 15:10:00,22.2,22.2,22.1,22.15,381600.0,7.2245,7.2245,7.192,7.2083,381600.0
2006-04-04 15:20:00,22.16,22.18,22.05,22.06,318000.0,7.2115,7.218,7.1757,7.179,318000.0
2006-04-04 15:30:00,22.06,22.12,22.03,22.05,344000.0,7.179,7.1985,7.1692,7.1757,344000.0
2006-04-04 15:40:00,22.05,22.13,22.04,22.07,331200.0,7.1757,7.2018,7.1725,7.1822,331200.0
2006-04-04 15:50:00,22.07,22.15,22.05,22.1,447600.0,7.1822,7.2083,7.1757,7.192,447600.0
2006-04-05 09:30:00,21.99,22.19,21.99,22.18,228800.0,7.1562,7.2213,7.1562,7.218,228800.0
2006-04-05 09:40:00,22.17,22.24,22.17,22.21,339600.0,7.2148,7.2376,7.2148,7.2278,339600.0
2006-04-05 09:50:00,22.19,22.24,22.16,22.18,380800.0,7.2213,7.2376,7.2115,7.218,380800.0
2006-04-05 10:00:00,22.19,22.22,22.15,22.17,137600.0,7.2213,7.231,7.2083,7.2148,137600.0
2006-04-05 10:10:00,22.17,22.19,22.14,22.15,93600.0,7.2148,7.2213,7.205,7.2083,93600.0
2006-04-05 10:20:00,22.15,22.2,22.13,22.19,246400.0,7.2083,7.2245,7.2018,7.2213,246400.0
2006-04-05 10:30:00,22.19,22.22,22.14,22.22,482400.0,7.2213,7.231,7.205,7.231,482400.0
2006-04-05 10:40:00,22.23,22.27,22.19,22.19,293600.0,7.2343,7.2473,7.2213,7.2213,293600.0
2006-04-05 10:50:00,22.2,22.21,22.03,22.04,275600.0,7.2245,7.2278,7.1692,7.1725,275600.0
2006-04-05 11:00:00,22.03,22.09,22.01,22.08,160800.0,7.1692,7.1887,7.1627,7.1855,160800.0
2006-04-05 11:10:00,22.08,22.11,22.06,22.1,88400.0,7.1855,7.1953,7.179,7.192,88400.0
2006-04-05 11:20:00,22.12,22.15,22.11,22.14,100800.0,7.1985,7.2083,7.1953,7.205,100800.0
2006-04-05 11:30:00,22.13,22.13,22.06,22.06,132800.0,7.2018,7.2018,7.179,7.179,132800.0
2006-04-05 11:40:00,22.07,22.08,22.02,22.04,110400.0,7.1822,7.1855,7.166,7.1725,110400.0
2006-04-05 11:50:00,22.03,22.16,22.02,22.16,91600.0,7.1692,7.2115,7.166,7.2115,91600.0
2006-04-05 12:00:00,22.15,22.16,22.12,22.14,80000.0,7.2083,7.2115,7.1985,7.205,80000.0
2006-04-05 12:10:00,22.15,22.2,22.11,22.11,114800.0,7.2083,7.2245,7.1953,7.1953,114800.0
2006-04-05 12:20:00,22.11,22.17,22.11,22.16,137200.0,7.1953,7.2148,7.1953,7.2115,137200.0
2006-04-05 12:30:00,22.15,22.16,22.13,22.13,60000.0,7.2083,7.2115,7.2018,7.2018,60000.0
2006-04-05 12:40:00,22.12,22.19,22.12,22.19,115600.0,7.1985,7.2213,7.1985,7.2213,115600.0
2006-04-05 12:50:00,22.18,22.24,22.18,22.21,166000.0,7.218,7.2376,7.218,7.2278,166000.0
2006-04-05 13:00:00,22.2,22.29,22.2,22.26,147200.0,7.2245,7.2538,7.2245,7.2441,147200.0
2006-04-05 13:10:00,22.27,22.27,22.21,22.24,106000.0,7.2473,7.2473,7.2278,7.2376,106000.0
2006-04-05 13:20:00,22.24,22.27,22.22,22.27,88800.0,7.2376,7.2473,7.231,7.2473,88800.0
2006-04-05 13:30:00,22.27,22.3,22.23,22.24,98000.0,7.2473,7.2571,7.2343,7.2376,98000.0
2006-04-05 13:40:00,22.24,22.29,22.23,22.28,132000.0,7.2376,7.2538,7.2343,7.2506,132000.0
2006-04-05 13:50:00,22.27,22.35,22.27,22.31,178400.0,7.2473,7.2734,7.2473,7.2603,178400.0
2006-04-05 14:00:00,22.31,22.31,22.21,22.22,122800.0,7.2603,7.2603,7.2278,7.231,122800.0
2006-04-05 14:10:00,22.23,22.25,22.19,22.25,98000.0,7.2343,7.2408,7.2213,7.2408,98000.0
2006-04-05 14:20:00,22.25,22.29,22.25,22.28,73200.0,7.2408,7.2538,7.2408,7.2506,73200.0
2006-04-05 14:30:00,22.28,22.32,22.28,22.29,97600.0,7.2506,7.2636,7.2506,7.2538,97600.0
2006-04-05 14:40:00,22.29,22.41,22.29,22.39,240000.0,7.2538,7.2929,7.2538,7.2864,240000.0
2006-04-05 14:50:00,22.39,22.43,22.38,22.42,304800.0,7.2864,7.2994,7.2831,7.2961,304800.0
2006-04-05 15:00:00,22.41,22.45,22.38,22.4,194800.0,7.2929,7.3059,7.2831,7.2896,194800.0
2006-04-05 15:10:00,22.41,22.47,22.4,22.47,154800.0,7.2929,7.3124,7.2896,7.3124,154800.0
2006-04-05 15:20:00,22.46,22.54,22.46,22.48,346400.0,7.3092,7.3352,7.3092,7.3157,346400.0
2006-04-05 15:30:00,22.48,22.51,22.44,22.5,256400.0,7.3157,7.3254,7.3026,7.3222,256400.0
2006-04-05 15:40:00,22.5,22.56,22.5,22.52,405200.0,7.3222,7.3417,7.3222,7.3287,405200.0
2006-04-05 15:50:00,22.52,22.52,22.48,22.52,427200.0,7.3287,7.3287,7.3157,7.3287,427200.0
2006-04-06 09:30:00,22.62,22.62,22.49,22.5,322800.0,7.3612,7.3612,7.3189,7.3222,322800.0
2006-04-06 09:40:00,22.5,22.77,22.43,22.63,434400.0,7.3222,7.41,7.2994,7.3645,434400.0
2006-04-06 09:50:00,22.65,22.72,22.65,22.68,211200.0,7.371,7.3938,7.371,7.3807,211200.0
2006-04-06 10:00:00,22.67,22.67,22.61,22.65,133600.0,7.3775,7.3775,7.358,7.371,133600.0
2006-04-06 10:10:00,22.66,22.7,22.65,22.68,186800.0,7.3742,7.3873,7.371,7.3807,186800.0
2006-04-06 10:20:00,22.68,22.68,22.61,22.63,106400.0,7.3807,7.3807,7.358,7.3645,106400.0
2006-04-06 10:30:00,22.62,22.63,22.54,22.57,159600.0,7.3612,7.3645,7.3352,7.3449,159600.0
2006-04-06 10:40:00,22.56,22.65,22.56,22.63,108800.0,7.3417,7.371,7.3417,7.3645,108800.0
2006-04-06 10:50:00,22.63,22.7,22.63,22.67,185200.0,7.3645,7.3873,7.3645,7.3775,185200.0
2006-04-06 11:00:00,22.68,22.7,22.6,22.62,110800.0,7.3807,7.3873,7.3547,7.3612,110800.0
2006-04-06 11:10:00,22.63,22.68,22.63,22.68,105200.0,7.3645,7.3807,7.3645,7.3807,105200.0
2006-04-06 11:20:00,22.68,22.68,22.63,22.66,71200.0,7.3807,7.3807,7.3645,7.3742,71200.0
2006-04-06 11:30:00,22.66,22.68,22.66,22.68,81600.0,7.3742,7.3807,7.3742,7.3807,81600.0
2006-04-06 11:40:00,22.68,22.7,22.65,22.66,131200.0,7.3807,7.3873,7.371,7.3742,131200.0
2006-04-06 11:50:00,22.66,22.66,22.49,22.49,186400.0,7.3742,7.3742,7.3189,7.3189,186400.0
2006-04-06 12:00:00,22.48,22.53,22.38,22.42,149200.0,7.3157,7.3319,7.2831,7.2961,149200.0
2006-04-06 12:10:00,22.41,22.52,22.41,22.45,74400.0,7.2929,7.3287,7.2929,7.3059,74400.0
2006-04-06 12:20:00,22.46,22.46,22.4,22.42,150000.0,7.3092,7.3092,7.2896,7.2961,150000.0
2006-04-06 12:30:00,22.42,22.55,22.42,22.49,139600.0,7.2961,7.3384,7.2961,7.3189,139600.0
2006-04-06 12:40:00,22.49,22.61,22.48,22.6,104400.0,7.3189,7.358,7.3157,7.3547,104400.0
2006-04-06 12:50:00,22.6,22.63,22.57,22.61,121200.0,7.3547,7.3645,7.3449,7.358,121200.0
2006-04-06 13:00:00,22.61,22.65,22.58,22.61,135600.0,7.358,7.371,7.3482,7.358,135600.0
2006-04-06 13:10:00,22.61,22.64,22.6,22.63,66800.0,7.358,7.3677,7.3547,7.3645,66800.0
2006-04-06 13:20:00,22.63,22.68,22.62,22.65,125200.0,7.3645,7.3807,7.3612,7.371,125200.0
2006-04-06 13:30:00,22.65,22.7,22.65,22.7,60800.0,7.371,7.3873,7.371,7.3873,60800.0
2006-04-06 13:40:00,22.7,22.74,22.7,22.72,114000.0,7.3873,7.4003,7.3873,7.3938,114000.0
2006-04-06 13:50:00,22.71,22.79,22.71,22.77,250800.0,7.3905,7.4165,7.3905,7.41,250800.0
2006-04-06 14:00:00,22.76,22.79,22.72,22.74,211600.0,7.4068,7.4165,7.3938,7.4003,211600.0
2006-04-06 14:10:00,22.75,22.82,22.72,22.78,153600.0,7.4035,7.4263,7.3938,7.4133,153600.0
2006-04-06 14:20:00,22.78,22.79,22.7,22.75,136400.0,7.4133,7.4165,7.3873,7.4035,136400.0
2006-04-06 14:30:00,22.75,22.78,22.75,22.78,195200.0,7.4035,7.4133,7.4035,7.4133,195200.0
2006-04-06 14:40:00,22.78,22.82,22.75,22.78,103600.0,7.4133,7.4263,7.4035,7.4133,103600.0
2006-04-06 14:50:00,22.77,22.82,22.76,22.8,161200.0,7.41,7.4263,7.4068,7.4198,161200.0
2006-04-06 15:00:00,22.8,22.81,22.71,22.74,113600.0,7.4198,7.4231,7.3905,7.4003,113600.0
2006-04-06 15:10:00,22.75,22.78,22.75,22.77,102400.0,7.4035,7.4133,7.4035,7.41,102400.0
2006-04-06 15:20:00,22.77,22.79,22.77,22.78,76400.0,7.41,7.4165,7.41,7.4133,76400.0
2006-04-06 15:30:00,22.78,22.81,22.75,22.77,227600.0,7.4133,7.4231,7.4035,7.41,227600.0
2006-04-06 15:40:00,22.78,22.81,22.78,22.79,248400.0,7.4133,7.4231,7.4133,7.4165,248400.0
2006-04-06 15:50:00,22.79,22.8,22.75,22.78,281600.0,7.4165,7.4198,7.4035,7.4133,281600.0
2006-04-07 09:30:00,22.54,22.66,22.53,22.64,310800.0,7.3352,7.3742,7.3319,7.3677,310800.0
2006-04-07 09:40:00,22.64,22.66,22.54,22.56,144800.0,7.3677,7.3742,7.3352,7.3417,144800.0
2006-04-07 09:50:00,22.56,22.57,22.41,22.41,187200.0,7.3417,7.3449,7.2929,7.2929,187200.0
2006-04-07 10:00:00,22.41,22.46,22.35,22.45,286800.0,7.2929,7.3092,7.2734,7.3059,286800.0
2006-04-07 10:10:00,22.45,22.45,22.36,22.39,162000.0,7.3059,7.3059,7.2766,7.2864,162000.0
2006-04-07 10:20:00,22.4,22.46,22.36,22.39,316400.0,7.2896,7.3092,7.2766,7.2864,316400.0
2006-04-07 10:30:00,22.38,22.4,22.31,22.4,204800.0,7.2831,7.2896,7.2603,7.2896,204800.0
2006-04-07 10:40:00,22.35,22.43,22.27,22.28,309600.0,7.2734,7.2994,7.2473,7.2506,309600.0
2006-04-07 10:50:00,22.28,22.37,22.27,22.36,146800.0,7.2506,7.2799,7.2473,7.2766,146800.0
2006-04-07 11:00:00,22.38,22.43,22.34,22.43,126400.0,7.2831,7.2994,7.2701,7.2994,126400.0
2006-04-07 11:10:00,22.43,22.52,22.4,22.51,137200.0,7.2994,7.3287,7.2896,7.3254,137200.0
2006-04-07 11:20:00,22.51,22.51,22.4,22.41,89200.0,7.3254,7.3254,7.2896,7.2929,89200.0
2006-04-07 11:30:00,22.41,22.43,22.37,22.4,94400.0,7.2929,7.2994,7.2799,7.2896,94400.0
2006-04-07 11:40:00,22.4,22.46,22.36,22.4,139600.0,7.2896,7.3092,7.2766,7.2896,139600.0
2006-04-07 11:50:00,22.41,22.43,22.38,22.41,111200.0,7.2929,7.2994,7.2831,7.2929,111200.0
2006-04-07 12:00:00,22.4,22.43,22.34,22.36,130800.0,7.2896,7.2994,7.2701,7.2766,130800.0
2006-04-07 12:10:00,22.36,22.36,22.3,22.32,156800.0,7.2766,7.2766,7.2571,7.2636,156800.0
2006-04-07 12:20:00,22.32,22.39,22.31,22.37,128400.0,7.2636,7.2864,7.2603,7.2799,128400.0
2006-04-07 12:30:00,22.38,22.44,22.35,22.37,114800.0,7.2831,7.3026,7.2734,7.2799,114800.0
2006-04-07 12:40:00,22.36,22.36,22.3,22.32,108000.0,7.2766,7.2766,7.2571,7.2636,108000.0
2006-04-07 12:50:00,22.31,22.34,22.3,22.34,207200.0,7.2603,7.2701,7.2571,7.2701,207200.0
2006-04-07 13:00:00,22.34,22.34,22.27,22.33,151200.0,7.2701,7.2701,7.2473,7.2668,151200.0
2006-04-07 13:10:00,22.33,22.33,22.27,22.3,181600.0,7.2668,7.2668,7.2473,7.2571,181600.0
2006-04-07 13:20:00,22.3,22.36,22.28,22.34,100800.0,7.2571,7.2766,7.2506,7.2701,100800.0
2006-04-07 13:30:00,22.34,22.39,22.28,22.28,96800.0,7.2701,7.2864,7.2506,7.2506,96800.0
2006-04-07 13:40:00,22.28,22.3,22.25,22.29,73600.0,7.2506,7.2571,7.2408,7.2538,73600.0
2006-04-07 13:50:00,22.29,22.29,22.14,22.19,246800.0,7.2538,7.2538,7.205,7.2213,246800.0
2006-04-07 14:00:00,22.19,22.27,22.18,22.27,164800.0,7.2213,7.2473,7.218,7.2473,164800.0
2006-04-07 14:10:00,22.25,22.3,22.18,22.18,125200.0,7.2408,7.2571,7.218,7.218,125200.0
2006-04-07 14:20:00,22.17,22.23,22.17,22.19,112800.0,7.2148,7.2343,7.2148,7.2213,112800.0
2006-04-07 14:30:00,22.19,22.27,22.19,22.25,93600.0,7.2213,7.2473,7.2213,7.2408,93600.0
2006-04-07 14:40:00,22.26,22.36,22.26,22.35,132800.0,7.2441,7.2766,7.2441,7.2734,132800.0
2006-04-07 14:50:00,22.36,22.37,22.25,22.32,96800.0,7.2766,7.2799,7.2408,7.2636,96800.0
2006-04-07 15:00:00,22.32,22.37,22.31,22.34,233200.0,7.2636,7.2799,7.2603,7.2701,233200.0
2006-04-07 15:10:00,22.35,22.36,22.28,22.28,144400.0,7.2734,7.2766,7.2506,7.2506,144400.0
2006-04-07 15:20:00,22.29,22.3,22.25,22.3,146000.0,7.2538,7.2571,7.2408,7.2571,146000.0
2006-04-07 15:30:00,22.29,22.3,22.24,22.27,207600.0,7.2538,7.2571,7.2376,7.2473,207600.0
2006-04-07 15:40:00,22.29,22.34,22.23,22.33,191200.0,7.2538,7.2701,7.2343,7.2668,191200.0
2006-04-07 15:50:00,22.32,22.45,22.26,22.43,395600.0,7.2636,7.3059,7.2441,7.2994,395600.0
2006-04-10 09:30:00,22.45,22.5,22.34,22.43,485200.0,7.3059,7.3222,7.2701,7.2994,485200.0
2006-04-10 09:40:00,22.43,22.48,22.37,22.39,594400.0,7.2994,7.3157,7.2799,7.2864,594400.0
2006-04-10 09:50:00,22.41,22.48,22.37,22.41,201200.0,7.2929,7.3157,7.2799,7.2929,201200.0
2006-04-10 10:00:00,22.41,22.68,22.4,22.68,453600.0,7.2929,7.3807,7.2896,7.3807,453600.0
2006-04-10 10:10:00,22.68,22.72,22.6,22.62,613200.0,7.3807,7.3938,7.3547,7.3612,613200.0
2006-04-10 10:20:00,22.62,22.62,22.43,22.51,159600.0,7.3612,7.3612,7.2994,7.3254,159600.0
2006-04-10 10:30:00,22.51,22.56,22.46,22.54,118800.0,7.3254,7.3417,7.3092,7.3352,118800.0
2006-04-10 10:40:00,22.53,22.55,22.46,22.5,78400.0,7.3319,7.3384,7.3092,7.3222,78400.0
2006-04-10 10:50:00,22.5,22.53,22.46,22.48,37200.0,7.3222,7.3319,7.3092,7.3157,37200.0
2006-04-10 11:00:00,22.48,22.5,22.44,22.44,85200.0,7.3157,7.3222,7.3026,7.3026,85200.0
2006-04-10 11:10:00,22.44,22.49,22.43,22.46,126800.0,7.3026,7.3189,7.2994,7.3092,126800.0
2006-04-10 11:20:00,22.49,22.52,22.47,22.5,57600.0,7.3189,7.3287,7.3124,7.3222,57600.0
2006-04-10 11:30:00,22.5,22.5,22.45,22.46,50800.0,7.3222,7.3222,7.3059,7.3092,50800.0
2006-04-10 11:40:00,22.47,22.49,22.45,22.47,152400.0,7.3124,7.3189,7.3059,7.3124,152400.0
2006-04-10 11:50:00,22.46,22.48,22.44,22.46,62400.0,7.3092,7.3157,7.3026,7.3092,62400.0
2006-04-10 12:00:00,22.46,22.47,22.45,22.47,71600.0,7.3092,7.3124,7.3059,7.3124,71600.0
2006-04-10 12:10:00,22.47,22.52,22.46,22.49,147200.0,7.3124,7.3287,7.3092,7.3189,147200.0
2006-04-10 12:20:00,22.5,22.52,22.46,22.48,120000.0,7.3222,7.3287,7.3092,7.3157,120000.0
2006-04-10 12:30:00,22.46,22.47,22.42,22.44,80800.0,7.3092,7.3124,7.2961,7.3026,80800.0
2006-04-10 12:40:00,22.45,22.45,22.4,22.41,82400.0,7.3059,7.3059,7.2896,7.2929,82400.0
2006-04-10 12:50:00,22.42,22.46,22.39,22.46,90800.0,7.2961,7.3092,7.2864,7.3092,90800.0
2006-04-10 13:00:00,22.46,22.5,22.42,22.47,146400.0,7.3092,7.3222,7.2961,7.3124,146400.0
2006-04-10 13:10:00,22.47,22.48,22.41,22.43,118800.0,7.3124,7.3157,7.2929,7.2994,118800.0
2006-04-10 13:20:00,22.43,22.43,22.4,22.42,50000.0,7.2994,7.2994,7.2896,7.2961,50000.0
2006-04-10 13:30:00,22.41,22.41,22.33,22.36,91600.0,7.2929,7.2929,7.2668,7.2766,91600.0
2006-04-10 13:40:00,22.36,22.36,22.25,22.3,166400.0,7.2766,7.2766,7.2408,7.2571,166400.0
2006-04-10 13:50:00,22.31,22.31,22.27,22.28,100800.0,7.2603,7.2603,7.2473,7.2506,100800.0
2006-04-10 14:00:00,22.29,22.36,22.28,22.35,137200.0,7.2538,7.2766,7.2506,7.2734,137200.0
2006-04-10 14:10:00,22.34,22.34,22.28,22.3,66000.0,7.2701,7.2701,7.2506,7.2571,66000.0
2006-04-10 14:20:00,22.31,22.34,22.29,22.32,103600.0,7.2603,7.2701,7.2538,7.2636,103600.0
2006-04-10 14:30:00,22.32,22.32,22.28,22.32,98400.0,7.2636,7.2636,7.2506,7.2636,98400.0
2006-04-10 14:40:00,22.32,22.33,22.3,22.31,71600.0,7.2636,7.2668,7.2571,7.2603,71600.0
2006-04-10 14:50:00,22.31,22.31,22.2,22.27,188800.0,7.2603,7.2603,7.2245,7.2473,188800.0
2006-04-10 15:00:00,22.27,22.33,22.27,22.32,129200.0,7.2473,7.2668,7.2473,7.2636,129200.0
2006-04-10 15:10:00,22.31,22.31,22.24,22.24,145600.0,7.2603,7.2603,7.2376,7.2376,145600.0
2006-04-10 15:20:00,22.24,22.31,22.24,22.29,112800.0,7.2376,7.2603,7.2376,7.2538,112800.0
2006-04-10 15:30:00,22.29,22.3,22.24,22.28,116400.0,7.2538,7.2571,7.2376,7.2506,116400.0
2006-04-10 15:40:00,22.28,22.3,22.25,22.27,146000.0,7.2506,7.2571,7.2408,7.2473,146000.0
2006-04-10 15:50:00,22.27,22.31,22.18,22.25,380800.0,7.2473,7.2603,7.218,7.2408,380800.0
2006-04-11 09:30:00,22.63,22.72,22.61,22.71,419200.0,7.3645,7.3938,7.358,7.3905,419200.0
2006-04-11 09:40:00,22.71,22.73,22.58,22.58,290400.0,7.3905,7.397,7.3482,7.3482,290400.0
2006-04-11 09:50:00,22.58,22.63,22.58,22.6,266400.0,7.3482,7.3645,7.3482,7.3547,266400.0
2006-04-11 10:00:00,22.59,22.64,22.56,22.64,183200.0,7.3515,7.3677,7.3417,7.3677,183200.0
2006-04-11 10:10:00,22.64,22.68,22.55,22.56,135200.0,7.3677,7.3807,7.3384,7.3417,135200.0
2006-04-11 10:20:00,22.57,22.58,22.44,22.49,147600.0,7.3449,7.3482,7.3026,7.3189,147600.0
2006-04-11 10:30:00,22.49,22.5,22.42,22.47,133600.0,7.3189,7.3222,7.2961,7.3124,133600.0
2006-04-11 10:40:00,22.48,22.49,22.4,22.46,210400.0,7.3157,7.3189,7.2896,7.3092,210400.0
2006-04-11 10:50:00,22.47,22.56,22.46,22.51,227200.0,7.3124,7.3417,7.3092,7.3254,227200.0
2006-04-11 11:00:00,22.51,22.52,22.44,22.44,127600.0,7.3254,7.3287,7.3026,7.3026,127600.0
2006-04-11 11:10:00,22.44,22.54,22.44,22.5,146800.0,7.3026,7.3352,7.3026,7.3222,146800.0
2006-04-11 11:20:00,22.5,22.59,22.48,22.52,248400.0,7.3222,7.3515,7.3157,7.3287,248400.0
2006-04-11 11:30:00,22.53,22.53,22.44,22.46,221200.0,7.3319,7.3319,7.3026,7.3092,221200.0
2006-04-11 11:40:00,22.44,22.45,22.33,22.35,172800.0,7.3026,7.3059,7.2668,7.2734,172800.0
2006-04-11 11:50:00,22.35,22.38,22.31,22.35,135600.0,7.2734,7.2831,7.2603,7.2734,135600.0
2006-04-11 12:00:00,22.33,22.33,22.21,22.26,280800.0,7.2668,7.2668,7.2278,7.2441,280800.0
2006-04-11 12:10:00,22.25,22.35,22.25,22.28,192800.0,7.2408,7.2734,7.2408,7.2506,192800.0
2006-04-11 12:20:00,22.28,22.28,22.13,22.2,148000.0,7.2506,7.2506,7.2018,7.2245,148000.0
2006-04-11 12:30:00,22.2,22.27,22.2,22.26,134000.0,7.2245,7.2473,7.2245,7.2441,134000.0
2006-04-11 12:40:00,22.27,22.27,22.17,22.19,63200.0,7.2473,7.2473,7.2148,7.2213,63200.0
2006-04-11 12:50:00,22.2,22.28,22.2,22.26,49600.0,7.2245,7.2506,7.2245,7.2441,49600.0
2006-04-11 13:00:00,22.23,22.26,22.22,22.25,43200.0,7.2343,7.2441,7.231,7.2408,43200.0
2006-04-11 13:10:00,22.25,22.27,22.23,22.25,87200.0,7.2408,7.2473,7.2343,7.2408,87200.0
2006-04-11 13:20:00,22.25,22.35,22.25,22.33,68400.0,7.2408,7.2734,7.2408,7.2668,68400.0
2006-04-11 13:30:00,22.33,22.33,22.27,22.29,172000.0,7.2668,7.2668,7.2473,7.2538,172000.0
2006-04-11 13:40:00,22.29,22.37,22.29,22.37,90400.0,7.2538,7.2799,7.2538,7.2799,90400.0
2006-04-11 13:50:00,22.36,22.39,22.35,22.36,70800.0,7.2766,7.2864,7.2734,7.2766,70800.0
2006-04-11 14:00:00,22.36,22.38,22.35,22.38,53200.0,7.2766,7.2831,7.2734,7.2831,53200.0
2006-04-11 14:10:00,22.38,22.39,22.31,22.35,29200.0,7.2831,7.2864,7.2603,7.2734,29200.0
2006-04-11 14:20:00,22.34,22.35,22.32,22.33,52000.0,7.2701,7.2734,7.2636,7.2668,52000.0
2006-04-11 14:30:00,22.33,22.36,22.32,22.34,90400.0,7.2668,7.2766,7.2636,7.2701,90400.0
2006-04-11 14:40:00,22.34,22.36,22.31,22.31,103600.0,7.2701,7.2766,7.2603,7.2603,103600.0
2006-04-11 14:50:00,22.31,22.34,22.28,22.3,84000.0,7.2603,7.2701,7.2506,7.2571,84000.0
2006-04-11 15:00:00,22.3,22.3,22.18,22.19,222000.0,7.2571,7.2571,7.218,7.2213,222000.0
2006-04-11 15:10:00,22.19,22.27,22.15,22.26,218800.0,7.2213,7.2473,7.2083,7.2441,218800.0
2006-04-11 15:20:00,22.25,22.25,22.18,22.2,192000.0,7.2408,7.2408,7.218,7.2245,192000.0
2006-04-11 15:30:00,22.2,22.21,22.16,22.18,124400.0,7.2245,7.2278,7.2115,7.218,124400.0
2006-04-11 15:40:00,22.18,22.22,22.16,22.18,258000.0,7.218,7.231,7.2115,7.218,258000.0
2006-04-11 15:50:00,22.18,22.57,22.16,22.24,305200.0,7.218,7.3449,7.2115,7.2376,305200.0
2006-04-12 09:30:00,22.4,22.48,22.32,22.36,207200.0,7.2896,7.3157,7.2636,7.2766,207200.0
2006-04-12 09:40:00,22.38,22.38,22.16,22.19,86800.0,7.2831,7.2831,7.2115,7.2213,86800.0
2006-04-12 09:50:00,22.19,22.19,22.07,22.1,134400.0,7.2213,7.2213,7.1822,7.192,134400.0
2006-04-12 10:00:00,22.08,22.18,22.04,22.18,138800.0,7.1855,7.218,7.1725,7.218,138800.0
2006-04-12 10:10:00,22.18,22.23,22.13,22.18,101600.0,7.218,7.2343,7.2018,7.218,101600.0
2006-04-12 10:20:00,22.16,22.19,22.14,22.18,174000.0,7.2115,7.2213,7.205,7.218,174000.0
2006-04-12 10:30:00,22.18,22.42,22.13,22.39,511200.0,7.218,7.2961,7.2018,7.2864,511200.0
2006-04-12 10:40:00,22.38,22.38,22.3,22.32,288400.0,7.2831,7.2831,7.2571,7.2636,288400.0
2006-04-12 10:50:00,22.31,22.36,22.28,22.36,132800.0,7.2603,7.2766,7.2506,7.2766,132800.0
2006-04-12 11:00:00,22.37,22.41,22.32,22.33,105200.0,7.2799,7.2929,7.2636,7.2668,105200.0
2006-04-12 11:10:00,22.32,22.34,22.31,22.34,126400.0,7.2636,7.2701,7.2603,7.2701,126400.0
2006-04-12 11:20:00,22.33,22.34,22.3,22.3,133600.0,7.2668,7.2701,7.2571,7.2571,133600.0
2006-04-12 11:30:00,22.3,22.33,22.27,22.27,34000.0,7.2571,7.2668,7.2473,7.2473,34000.0
2006-04-12 11:40:00,22.28,22.29,22.23,22.29,46800.0,7.2506,7.2538,7.2343,7.2538,46800.0
2006-04-12 11:50:00,22.29,22.31,22.27,22.28,40000.0,7.2538,7.2603,7.2473,7.2506,40000.0
2006-04-12 12:00:00,22.29,22.29,22.22,22.27,74800.0,7.2538,7.2538,7.231,7.2473,74800.0
2006-04-12 12:10:00,22.27,22.29,22.23,22.24,28800.0,7.2473,7.2538,7.2343,7.2376,28800.0
2006-04-12 12:20:00,22.22,22.26,22.22,22.25,42800.0,7.231,7.2441,7.231,7.2408,42800.0
2006-04-12 12:30:00,22.25,22.26,22.21,22.23,28000.0,7.2408,7.2441,7.2278,7.2343,28000.0
2006-04-12 12:40:00,22.22,22.22,22.19,22.2,64000.0,7.231,7.231,7.2213,7.2245,64000.0
2006-04-12 12:50:00,22.2,22.24,22.19,22.23,47200.0,7.2245,7.2376,7.2213,7.2343,47200.0
2006-04-12 13:00:00,22.23,22.29,22.23,22.27,68000.0,7.2343,7.2538,7.2343,7.2473,68000.0
2006-04-12 13:10:00,22.27,22.28,22.22,22.24,23200.0,7.2473,7.2506,7.231,7.2376,23200.0
2006-04-12 13:20:00,22.23,22.28,22.23,22.26,37600.0,7.2343,7.2506,7.2343,7.2441,37600.0
2006-04-12 13:30:00,22.26,22.26,22.22,22.24,30800.0,7.2441,7.2441,7.231,7.2376,30800.0
2006-04-12 13:40:00,22.24,22.26,22.21,22.22,22400.0,7.2376,7.2441,7.2278,7.231,22400.0
2006-04-12 13:50:00,22.22,22.22,22.19,22.19,84000.0,7.231,7.231,7.2213,7.2213,84000.0
2006-04-12 14:00:00,22.21,22.23,22.16,22.19,139200.0,7.2278,7.2343,7.2115,7.2213,139200.0
2006-04-12 14:10:00,22.19,22.22,22.18,22.18,51200.0,7.2213,7.231,7.218,7.218,51200.0
2006-04-12 14:20:00,22.19,22.23,22.18,22.21,80800.0,7.2213,7.2343,7.218,7.2278,80800.0
2006-04-12 14:30:00,22.2,22.26,22.19,22.24,114800.0,7.2245,7.2441,7.2213,7.2376,114800.0
2006-04-12 14:40:00,22.23,22.25,22.18,22.18,65200.0,7.2343,7.2408,7.218,7.218,65200.0
2006-04-12 14:50:00,22.16,22.23,22.15,22.23,84400.0,7.2115,7.2343,7.2083,7.2343,84400.0
2006-04-12 15:00:00,22.21,22.25,22.2,22.22,114400.0,7.2278,7.2408,7.2245,7.231,114400.0
2006-04-12 15:10:00,22.22,22.26,22.22,22.24,91600.0,7.231,7.2441,7.231,7.2376,91600.0
2006-04-12 15:20:00,22.24,22.25,22.21,22.22,98800.0,7.2376,7.2408,7.2278,7.231,98800.0
2006-04-12 15:30:00,22.21,22.23,22.21,22.21,158000.0,7.2278,7.2343,7.2278,7.2278,158000.0
2006-04-12 15:40:00,22.21,22.21,22.14,22.16,283200.0,7.2278,7.2278,7.205,7.2115,283200.0
2006-04-12 15:50:00,22.16,22.24,22.15,22.21,279200.0,7.2115,7.2376,7.2083,7.2278,279200.0
2006-04-13 09:30:00,22.18,22.18,21.98,22.04,175200.0,7.218,7.218,7.1529,7.1725,175200.0
2006-04-13 09:40:00,22.04,22.05,21.93,22.02,270400.0,7.1725,7.1757,7.1367,7.166,270400.0
2006-04-13 09:50:00,22.04,22.08,21.93,21.95,206800.0,7.1725,7.1855,7.1367,7.1432,206800.0
2006-04-13 10:00:00,21.95,22.09,21.92,22.03,155600.0,7.1432,7.1887,7.1334,7.1692,155600.0
2006-04-13 10:10:00,22.03,22.09,21.97,21.98,236800.0,7.1692,7.1887,7.1497,7.1529,236800.0
2006-04-13 10:20:00,22.0,22.0,21.94,22.0,162000.0,7.1595,7.1595,7.1399,7.1595,162000.0
2006-04-13 10:30:00,22.02,22.09,22.01,22.06,128400.0,7.166,7.1887,7.1627,7.179,128400.0
2006-04-13 10:40:00,22.06,22.13,22.04,22.12,171600.0,7.179,7.2018,7.1725,7.1985,171600.0
2006-04-13 10:50:00,22.13,22.23,22.11,22.17,238800.0,7.2018,7.2343,7.1953,7.2148,238800.0
2006-04-13 11:00:00,22.17,22.18,22.07,22.15,109600.0,7.2148,7.218,7.1822,7.2083,109600.0
2006-04-13 11:10:00,22.14,22.21,22.14,22.18,193200.0,7.205,7.2278,7.205,7.218,193200.0
2006-04-13 11:20:00,22.17,22.24,22.17,22.22,155600.0,7.2148,7.2376,7.2148,7.231,155600.0
2006-04-13 11:30:00,22.22,22.25,22.18,22.22,148800.0,7.231,7.2408,7.218,7.231,148800.0
2006-04-13 11:40:00,22.22,22.27,22.22,22.23,79600.0,7.231,7.2473,7.231,7.2343,79600.0
2006-04-13 11:50:00,22.23,22.27,22.22,22.25,56000.0,7.2343,7.2473,7.231,7.2408,56000.0
2006-04-13 12:00:00,22.24,22.31,22.24,22.3,103600.0,7.2376,7.2603,7.2376,7.2571,103600.0
2006-04-13 12:10:00,22.3,22.31,22.27,22.3,128000.0,7.2571,7.2603,7.2473,7.2571,128000.0
2006-04-13 12:20:00,22.31,22.33,22.25,22.27,45200.0,7.2603,7.2668,7.2408,7.2473,45200.0
2006-04-13 12:30:00,22.27,22.28,22.25,22.27,8400.0,7.2473,7.2506,7.2408,7.2473,8400.0
2006-04-13 12:40:00,22.26,22.3,22.25,22.26,28000.0,7.2441,7.2571,7.2408,7.2441,28000.0
2006-04-13 12:50:00,22.25,22.25,22.23,22.23,11200.0,7.2408,7.2408,7.2343,7.2343,11200.0
2006-04-13 13:00:00,22.23,22.23,22.13,22.15,76000.0,7.2343,7.2343,7.2018,7.2083,76000.0
2006-04-13 13:10:00,22.15,22.23,22.11,22.21,106800.0,7.2083,7.2343,7.1953,7.2278,106800.0
2006-04-13 13:20:00,22.22,22.25,22.22,22.23,40000.0,7.231,7.2408,7.231,7.2343,40000.0
2006-04-13 13:30:00,22.22,22.22,22.16,22.17,40400.0,7.231,7.231,7.2115,7.2148,40400.0
2006-04-13 13:40:00,22.17,22.18,22.14,22.14,42800.0,7.2148,7.218,7.205,7.205,42800.0
2006-04-13 13:50:00,22.16,22.17,22.13,22.15,41200.0,7.2115,7.2148,7.2018,7.2083,41200.0
2006-04-13 14:00:00,22.14,22.17,22.11,22.15,41200.0,7.205,7.2148,7.1953,7.2083,41200.0
2006-04-13 14:10:00,22.14,22.15,22.1,22.13,38000.0,7.205,7.2083,7.192,7.2018,38000.0
2006-04-13 14:20:00,22.13,22.15,22.11,22.15,25600.0,7.2018,7.2083,7.1953,7.2083,25600.0
2006-04-13 14:30:00,22.15,22.17,22.15,22.15,70800.0,7.2083,7.2148,7.2083,7.2083,70800.0
2006-04-13 14:40:00,22.15,22.21,22.15,22.17,54400.0,7.2083,7.2278,7.2083,7.2148,54400.0
2006-04-13 14:50:00,22.18,22.18,22.14,22.17,41200.0,7.218,7.218,7.205,7.2148,41200.0
2006-04-13 15:00:00,22.17,22.22,22.16,22.21,24800.0,7.2148,7.231,7.2115,7.2278,24800.0
2006-04-13 15:10:00,22.21,22.24,22.19,22.24,76400.0,7.2278,7.2376,7.2213,7.2376,76400.0
2006-04-13 15:20:00,22.24,22.24,22.21,22.21,76000.0,7.2376,7.2376,7.2278,7.2278,76000.0
2006-04-13 15:30:00,22.21,22.23,22.2,22.23,52800.0,7.2278,7.2343,7.2245,7.2343,52800.0
2006-04-13 15:40:00,22.23,22.25,22.2,22.24,74800.0,7.2343,7.2408,7.2245,7.2376,74800.0
2006-04-13 15:50:00,22.24,22.24,22.18,22.18,156800.0,7.2376,7.2376,7.218,7.218,156800.0
2006-04-17 09:30:00,22.6,22.61,22.43,22.43,490800.0,7.3547,7.358,7.2994,7.2994,490800.0
2006-04-17 09:40:00,22.42,22.49,22.39,22.49,104400.0,7.2961,7.3189,7.2864,7.3189,104400.0
2006-04-17 09:50:00,22.49,22.61,22.49,22.61,388000.0,7.3189,7.358,7.3189,7.358,388000.0
2006-04-17 10:00:00,22.61,22.62,22.56,22.56,292400.0,7.358,7.3612,7.3417,7.3417,292400.0
2006-04-17 10:10:00,22.58,22.6,22.53,22.58,159600.0,7.3482,7.3547,7.3319,7.3482,159600.0
2006-04-17 10:20:00,22.58,22.62,22.56,22.61,133600.0,7.3482,7.3612,7.3417,7.358,133600.0
2006-04-17 10:30:00,22.6,22.63,22.58,22.62,157600.0,7.3547,7.3645,7.3482,7.3612,157600.0
2006-04-17 10:40:00,22.62,22.62,22.58,22.61,144400.0,7.3612,7.3612,7.3482,7.358,144400.0
2006-04-17 10:50:00,22.62,22.63,22.59,22.61,153200.0,7.3612,7.3645,7.3515,7.358,153200.0
2006-04-17 11:00:00,22.61,22.62,22.58,22.6,174800.0,7.358,7.3612,7.3482,7.3547,174800.0
2006-04-17 11:10:00,22.6,22.6,22.55,22.55,117600.0,7.3547,7.3547,7.3384,7.3384,117600.0
2006-04-17 11:20:00,22.55,22.61,22.53,22.59,235600.0,7.3384,7.358,7.3319,7.3515,235600.0
2006-04-17 11:30:00,22.57,22.59,22.53,22.55,130000.0,7.3449,7.3515,7.3319,7.3384,130000.0
2006-04-17 11:40:00,22.56,22.57,22.54,22.56,146400.0,7.3417,7.3449,7.3352,7.3417,146400.0
2006-04-17 11:50:00,22.56,22.56,22.52,22.53,132400.0,7.3417,7.3417,7.3287,7.3319,132400.0
2006-04-17 12:00:00,22.54,22.59,22.51,22.56,103600.0,7.3352,7.3515,7.3254,7.3417,103600.0
2006-04-17 12:10:00,22.56,22.6,22.54,22.58,39600.0,7.3417,7.3547,7.3352,7.3482,39600.0
2006-04-17 12:20:00,22.57,22.63,22.54,22.61,127200.0,7.3449,7.3645,7.3352,7.358,127200.0
2006-04-17 12:30:00,22.6,22.62,22.56,22.61,70800.0,7.3547,7.3612,7.3417,7.358,70800.0
2006-04-17 12:40:00,22.6,22.6,22.55,22.59,85200.0,7.3547,7.3547,7.3384,7.3515,85200.0
2006-04-17 12:50:00,22.59,22.59,22.57,22.59,44800.0,7.3515,7.3515,7.3449,7.3515,44800.0
2006-04-17 13:00:00,22.59,22.59,22.57,22.58,43200.0,7.3515,7.3515,7.3449,7.3482,43200.0
2006-04-17 13:10:00,22.59,22.61,22.57,22.61,44000.0,7.3515,7.358,7.3449,7.358,44000.0
2006-04-17 13:20:00,22.61,22.63,22.6,22.62,36800.0,7.358,7.3645,7.3547,7.3612,36800.0
2006-04-17 13:30:00,22.62,22.7,22.61,22.66,199200.0,7.3612,7.3873,7.358,7.3742,199200.0
2006-04-17 13:40:00,22.67,22.68,22.63,22.64,112400.0,7.3775,7.3807,7.3645,7.3677,112400.0
2006-04-17 13:50:00,22.64,22.64,22.56,22.57,205600.0,7.3677,7.3677,7.3417,7.3449,205600.0
2006-04-17 14:00:00,22.58,22.61,22.54,22.58,73200.0,7.3482,7.358,7.3352,7.3482,73200.0
2006-04-17 14:10:00,22.58,22.6,22.55,22.56,58800.0,7.3482,7.3547,7.3384,7.3417,58800.0
2006-04-17 14:20:00,22.56,22.59,22.54,22.55,51600.0,7.3417,7.3515,7.3352,7.3384,51600.0
2006-04-17 14:30:00,22.55,22.62,22.55,22.61,66800.0,7.3384,7.3612,7.3384,7.358,66800.0
2006-04-17 14:40:00,22.6,22.67,22.6,22.64,164800.0,7.3547,7.3775,7.3547,7.3677,164800.0
2006-04-17 14:50:00,22.64,22.66,22.62,22.63,84800.0,7.3677,7.3742,7.3612,7.3645,84800.0
2006-04-17 15:00:00,22.63,22.66,22.63,22.65,135600.0,7.3645,7.3742,7.3645,7.371,135600.0
2006-04-17 15:10:00,22.65,22.71,22.64,22.66,227200.0,7.371,7.3905,7.3677,7.3742,227200.0
2006-04-17 15:20:00,22.67,22.67,22.63,22.66,114400.0,7.3775,7.3775,7.3645,7.3742,114400.0
2006-04-17 15:30:00,22.66,22.71,22.66,22.71,288400.0,7.3742,7.3905,7.3742,7.3905,288400.0
2006-04-17 15:40:00,22.71,22.73,22.67,22.68,509200.0,7.3905,7.397,7.3775,7.3807,509200.0
2006-04-17 15:50:00,22.68,22.69,22.61,22.65,281600.0,7.3807,7.384,7.358,7.371,281600.0
2006-04-18 09:30:00,23.0,23.23,23.0,23.19,1047600.0,7.4849,7.5597,7.4849,7.5467,1047600.0
2006-04-18 09:40:00,23.19,23.58,23.19,23.51,1115600.0,7.5467,7.6736,7.5467,7.6509,1115600.0
2006-04-18 09:50:00,23.54,23.55,23.38,23.41,538000.0,7.6606,7.6639,7.6085,7.6183,538000.0
2006-04-18 10:00:00,23.41,23.48,23.39,23.41,447600.0,7.6183,7.6411,7.6118,7.6183,447600.0
2006-04-18 10:10:00,23.41,23.49,23.4,23.45,499600.0,7.6183,7.6443,7.6151,7.6313,499600.0
2006-04-18 10:20:00,23.45,23.48,23.4,23.41,270800.0,7.6313,7.6411,7.6151,7.6183,270800.0
2006-04-18 10:30:00,23.41,23.47,23.38,23.47,226000.0,7.6183,7.6378,7.6085,7.6378,226000.0
2006-04-18 10:40:00,23.47,23.53,23.47,23.49,501200.0,7.6378,7.6574,7.6378,7.6443,501200.0
2006-04-18 10:50:00,23.49,23.5,23.43,23.43,204800.0,7.6443,7.6476,7.6248,7.6248,204800.0
2006-04-18 11:00:00,23.43,23.53,23.43,23.49,250800.0,7.6248,7.6574,7.6248,7.6443,250800.0
2006-04-18 11:10:00,23.49,23.55,23.47,23.55,294000.0,7.6443,7.6639,7.6378,7.6639,294000.0
2006-04-18 11:20:00,23.56,23.56,23.53,23.54,279600.0,7.6671,7.6671,7.6574,7.6606,279600.0
2006-04-18 11:30:00,23.53,23.54,23.49,23.5,356800.0,7.6574,7.6606,7.6443,7.6476,356800.0
2006-04-18 11:40:00,23.5,23.57,23.47,23.57,200400.0,7.6476,7.6704,7.6378,7.6704,200400.0
2006-04-18 11:50:00,23.57,23.63,23.57,23.6,413600.0,7.6704,7.6899,7.6704,7.6801,413600.0
2006-04-18 12:00:00,23.6,23.63,23.59,23.61,135600.0,7.6801,7.6899,7.6769,7.6834,135600.0
2006-04-18 12:10:00,23.61,23.63,23.57,23.57,106400.0,7.6834,7.6899,7.6704,7.6704,106400.0
2006-04-18 12:20:00,23.57,23.66,23.57,23.64,2804000.0,7.6704,7.6997,7.6704,7.6932,2804000.0
2006-04-18 12:30:00,23.64,23.65,23.58,23.65,237600.0,7.6932,7.6964,7.6736,7.6964,237600.0
2006-04-18 12:40:00,23.65,23.72,23.65,23.71,516800.0,7.6964,7.7192,7.6964,7.7159,516800.0
2006-04-18 12:50:00,23.71,23.73,23.7,23.7,553600.0,7.7159,7.7224,7.7127,7.7127,553600.0
2006-04-18 13:00:00,23.7,23.73,23.67,23.7,266800.0,7.7127,7.7224,7.7029,7.7127,266800.0
2006-04-18 13:10:00,23.7,23.71,23.67,23.67,115200.0,7.7127,7.7159,7.7029,7.7029,115200.0
2006-04-18 13:20:00,23.67,23.67,23.59,23.66,236800.0,7.7029,7.7029,7.6769,7.6997,236800.0
2006-04-18 13:30:00,23.66,23.67,23.61,23.63,336400.0,7.6997,7.7029,7.6834,7.6899,336400.0
2006-04-18 13:40:00,23.63,23.64,23.58,23.6,198800.0,7.6899,7.6932,7.6736,7.6801,198800.0
2006-04-18 13:50:00,23.6,23.66,23.58,23.63,166000.0,7.6801,7.6997,7.6736,7.6899,166000.0
2006-04-18 14:00:00,23.63,23.81,23.63,23.79,601600.0,7.6899,7.7485,7.6899,7.742,601600.0
2006-04-18 14:10:00,23.79,23.79,23.71,23.79,397600.0,7.742,7.742,7.7159,7.742,397600.0
2006-04-18 14:20:00,23.79,23.83,23.75,23.77,382800.0,7.742,7.755,7.729,7.7355,382800.0
2006-04-18 14:30:00,23.77,23.81,23.75,23.81,351600.0,7.7355,7.7485,7.729,7.7485,351600.0
2006-04-18 14:40:00,23.81,23.81,23.77,23.78,238000.0,7.7485,7.7485,7.7355,7.7387,238000.0
2006-04-18 14:50:00,23.78,23.9,23.77,23.8,320000.0,7.7387,7.7778,7.7355,7.7452,320000.0
2006-04-18 15:00:00,23.8,23.88,23.78,23.86,258000.0,7.7452,7.7713,7.7387,7.7648,258000.0
2006-04-18 15:10:00,23.87,23.98,23.86,23.98,492400.0,7.768,7.8038,7.7648,7.8038,492400.0
2006-04-18 15:20:00,23.98,24.01,23.95,24.0,504400.0,7.8038,7.8136,7.794,7.8103,504400.0
2006-04-18 15:30:00,24.0,24.07,24.0,24.06,370800.0,7.8103,7.8331,7.8103,7.8298,370800.0
2006-04-18 15:40:00,24.06,24.1,24.01,24.02,451200.0,7.8298,7.8429,7.8136,7.8168,451200.0
2006-04-18 15:50:00,24.02,24.02,23.96,24.01,871200.0,7.8168,7.8168,7.7973,7.8136,871200.0
2006-04-19 09:30:00,24.02,24.25,24.02,24.23,724800.0,7.8168,7.8917,7.8168,7.8852,724800.0
2006-04-19 09:40:00,24.23,24.33,24.09,24.1,461200.0,7.8852,7.9177,7.8396,7.8429,461200.0
2006-04-19 09:50:00,24.09,24.2,24.0,24.16,402800.0,7.8396,7.8754,7.8103,7.8624,402800.0
2006-04-19 10:00:00,24.17,24.25,24.14,24.24,291600.0,7.8656,7.8917,7.8559,7.8884,291600.0
2006-04-19 10:10:00,24.24,24.24,24.07,24.1,334000.0,7.8884,7.8884,7.8331,7.8429,334000.0
2006-04-19 10:20:00,24.1,24.11,23.98,24.0,254400.0,7.8429,7.8461,7.8038,7.8103,254400.0
2006-04-19 10:30:00,24.0,24.26,24.0,24.2,659600.0,7.8103,7.8949,7.8103,7.8754,659600.0
2006-04-19 10:40:00,24.2,24.24,24.16,24.2,420400.0,7.8754,7.8884,7.8624,7.8754,420400.0
2006-04-19 10:50:00,24.19,24.28,24.17,24.28,383200.0,7.8721,7.9014,7.8656,7.9014,383200.0
2006-04-19 11:00:00,24.28,24.43,24.28,24.41,798800.0,7.9014,7.9502,7.9014,7.9437,798800.0
2006-04-19 11:10:00,24.4,24.41,24.32,24.32,232800.0,7.9405,7.9437,7.9145,7.9145,232800.0
2006-04-19 11:20:00,24.33,24.35,24.31,24.33,313600.0,7.9177,7.9242,7.9112,7.9177,313600.0
2006-04-19 11:30:00,24.33,24.34,24.31,24.33,348400.0,7.9177,7.921,7.9112,7.9177,348400.0
2006-04-19 11:40:00,24.33,24.4,24.31,24.32,431600.0,7.9177,7.9405,7.9112,7.9145,431600.0
2006-04-19 11:50:00,24.32,24.37,24.32,24.35,202400.0,7.9145,7.9307,7.9145,7.9242,202400.0
2006-04-19 12:00:00,24.34,24.46,24.34,24.46,351200.0,7.921,7.96,7.921,7.96,351200.0
2006-04-19 12:10:00,24.44,24.46,24.38,24.39,332400.0,7.9535,7.96,7.934,7.9372,332400.0
2006-04-19 12:20:00,24.39,24.42,24.38,24.4,98800.0,7.9372,7.947,7.934,7.9405,98800.0
2006-04-19 12:30:00,24.41,24.44,24.39,24.42,99600.0,7.9437,7.9535,7.9372,7.947,99600.0
2006-04-19 12:40:00,24.43,24.44,24.4,24.42,132400.0,7.9502,7.9535,7.9405,7.947,132400.0
2006-04-19 12:50:00,24.42,24.42,24.38,24.38,171600.0,7.947,7.947,7.934,7.934,171600.0
2006-04-19 13:00:00,24.38,24.39,24.36,24.36,235200.0,7.934,7.9372,7.9275,7.9275,235200.0
2006-04-19 13:10:00,24.37,24.4,24.35,24.37,274400.0,7.9307,7.9405,7.9242,7.9307,274400.0
2006-04-19 13:20:00,24.36,24.38,24.29,24.29,216800.0,7.9275,7.934,7.9047,7.9047,216800.0
2006-04-19 13:30:00,24.32,24.43,24.31,24.42,356000.0,7.9145,7.9502,7.9112,7.947,356000.0
2006-04-19 13:40:00,24.42,24.42,24.37,24.38,147200.0,7.947,7.947,7.9307,7.934,147200.0
2006-04-19 13:50:00,24.38,24.43,24.37,24.39,271200.0,7.934,7.9502,7.9307,7.9372,271200.0
2006-04-19 14:00:00,24.39,24.45,24.39,24.4,234800.0,7.9372,7.9568,7.9372,7.9405,234800.0
2006-04-19 14:10:00,24.4,24.47,24.4,24.46,216400.0,7.9405,7.9633,7.9405,7.96,216400.0
2006-04-19 14:20:00,24.46,24.54,24.46,24.5,564000.0,7.96,7.986,7.96,7.973,564000.0
2006-04-19 14:30:00,24.5,24.5,24.45,24.48,253600.0,7.973,7.973,7.9568,7.9665,253600.0
2006-04-19 14:40:00,24.48,24.55,24.47,24.54,383600.0,7.9665,7.9893,7.9633,7.986,383600.0
2006-04-19 14:50:00,24.56,24.63,24.53,24.55,389600.0,7.9926,8.0153,7.9828,7.9893,389600.0
2006-04-19 15:00:00,24.55,24.57,24.52,24.54,620800.0,7.9893,7.9958,7.9795,7.986,620800.0
2006-04-19 15:10:00,24.54,24.59,24.53,24.54,417600.0,7.986,8.0023,7.9828,7.986,417600.0
2006-04-19 15:20:00,24.53,24.56,24.51,24.54,213200.0,7.9828,7.9926,7.9763,7.986,213200.0
2006-04-19 15:30:00,24.54,24.58,24.51,24.56,313600.0,7.986,7.9991,7.9763,7.9926,313600.0
2006-04-19 15:40:00,24.56,24.62,24.55,24.56,426800.0,7.9926,8.0121,7.9893,7.9926,426800.0
2006-04-19 15:50:00,24.56,24.61,24.56,24.57,488000.0,7.9926,8.0088,7.9926,7.9958,488000.0
2006-04-20 09:30:00,24.51,24.55,24.4,24.5,576800.0,7.9763,7.9893,7.9405,7.973,576800.0
2006-04-20 09:40:00,24.5,24.54,24.41,24.5,505200.0,7.973,7.986,7.9437,7.973,505200.0
2006-04-20 09:50:00,24.48,24.6,24.48,24.55,544000.0,7.9665,8.0056,7.9665,7.9893,544000.0
2006-04-20 10:00:00,24.55,24.66,24.54,24.66,295600.0,7.9893,8.0251,7.986,8.0251,295600.0
2006-04-20 10:10:00,24.65,24.75,24.63,24.74,411200.0,8.0218,8.0544,8.0153,8.0511,411200.0
2006-04-20 10:20:00,24.75,24.75,24.72,24.74,752800.0,8.0544,8.0544,8.0446,8.0511,752800.0
2006-04-20 10:30:00,24.74,24.75,24.53,24.53,401600.0,8.0511,8.0544,7.9828,7.9828,401600.0
2006-04-20 10:40:00,24.53,24.53,24.33,24.42,662000.0,7.9828,7.9828,7.9177,7.947,662000.0
2006-04-20 10:50:00,24.43,24.43,24.18,24.19,649600.0,7.9502,7.9502,7.8689,7.8721,649600.0
2006-04-20 11:00:00,24.19,24.2,24.06,24.09,671600.0,7.8721,7.8754,7.8298,7.8396,671600.0
2006-04-20 11:10:00,24.06,24.09,23.83,23.87,843600.0,7.8298,7.8396,7.755,7.768,843600.0
2006-04-20 11:20:00,23.87,24.0,23.84,23.99,527200.0,7.768,7.8103,7.7582,7.8071,527200.0
2006-04-20 11:30:00,23.99,24.11,23.99,24.05,344400.0,7.8071,7.8461,7.8071,7.8266,344400.0
2006-04-20 11:40:00,24.05,24.12,24.05,24.06,133600.0,7.8266,7.8494,7.8266,7.8298,133600.0
2006-04-20 11:50:00,24.06,24.18,24.04,24.18,151600.0,7.8298,7.8689,7.8233,7.8689,151600.0
2006-04-20 12:00:00,24.18,24.19,24.1,24.12,175600.0,7.8689,7.8721,7.8429,7.8494,175600.0
2006-04-20 12:10:00,24.11,24.18,24.1,24.17,104400.0,7.8461,7.8689,7.8429,7.8656,104400.0
2006-04-20 12:20:00,24.17,24.22,24.12,24.12,191600.0,7.8656,7.8819,7.8494,7.8494,191600.0
2006-04-20 12:30:00,24.14,24.19,24.14,24.16,69600.0,7.8559,7.8721,7.8559,7.8624,69600.0
2006-04-20 12:40:00,24.17,24.19,24.15,24.19,98400.0,7.8656,7.8721,7.8591,7.8721,98400.0
2006-04-20 12:50:00,24.19,24.59,24.19,24.23,242800.0,7.8721,8.0023,7.8721,7.8852,242800.0
2006-04-20 13:00:00,24.23,24.25,24.2,24.22,153200.0,7.8852,7.8917,7.8754,7.8819,153200.0
2006-04-20 13:10:00,24.22,24.51,24.22,24.32,472000.0,7.8819,7.9763,7.8819,7.9145,472000.0
2006-04-20 13:20:00,24.32,24.32,24.2,24.23,212800.0,7.9145,7.9145,7.8754,7.8852,212800.0
2006-04-20 13:30:00,24.23,24.26,24.23,24.24,98800.0,7.8852,7.8949,7.8852,7.8884,98800.0
2006-04-20 13:40:00,24.24,24.34,24.24,24.29,109600.0,7.8884,7.921,7.8884,7.9047,109600.0
2006-04-20 13:50:00,24.28,24.33,24.28,24.32,77200.0,7.9014,7.9177,7.9014,7.9145,77200.0
2006-04-20 14:00:00,24.32,24.35,24.3,24.32,123200.0,7.9145,7.9242,7.9079,7.9145,123200.0
2006-04-20 14:10:00,24.32,24.32,24.2,24.21,56400.0,7.9145,7.9145,7.8754,7.8787,56400.0
2006-04-20 14:20:00,24.21,24.21,24.17,24.18,77600.0,7.8787,7.8787,7.8656,7.8689,77600.0
2006-04-20 14:30:00,24.18,24.25,24.18,24.22,124800.0,7.8689,7.8917,7.8689,7.8819,124800.0
2006-04-20 14:40:00,24.21,24.21,24.17,24.2,113200.0,7.8787,7.8787,7.8656,7.8754,113200.0
2006-04-20 14:50:00,24.2,24.2,24.15,24.19,120400.0,7.8754,7.8754,7.8591,7.8721,120400.0
2006-04-20 15:00:00,24.2,24.24,24.17,24.22,107600.0,7.8754,7.8884,7.8656,7.8819,107600.0
2006-04-20 15:10:00,24.22,24.22,24.1,24.16,112000.0,7.8819,7.8819,7.8429,7.8624,112000.0
2006-04-20 15:20:00,24.14,24.17,24.13,24.13,130000.0,7.8559,7.8656,7.8526,7.8526,130000.0
2006-04-20 15:30:00,24.13,24.14,24.07,24.1,146400.0,7.8526,7.8559,7.8331,7.8429,146400.0
2006-04-20 15:40:00,24.1,24.17,24.1,24.16,131600.0,7.8429,7.8656,7.8429,7.8624,131600.0
2006-04-20 15:50:00,24.15,24.2,24.15,24.2,224400.0,7.8591,7.8754,7.8591,7.8754,224400.0
2006-04-21 09:30:00,24.35,24.47,24.35,24.41,329200.0,7.9242,7.9633,7.9242,7.9437,329200.0
2006-04-21 09:40:00,24.42,24.47,24.29,24.39,216400.0,7.947,7.9633,7.9047,7.9372,216400.0
2006-04-21 09:50:00,24.37,24.41,24.31,24.33,976400.0,7.9307,7.9437,7.9112,7.9177,976400.0
2006-04-21 10:00:00,24.33,24.41,24.32,24.36,161200.0,7.9177,7.9437,7.9145,7.9275,161200.0
2006-04-21 10:10:00,24.36,24.42,24.31,24.37,247200.0,7.9275,7.947,7.9112,7.9307,247200.0
2006-04-21 10:20:00,24.37,24.37,24.25,24.26,171600.0,7.9307,7.9307,7.8917,7.8949,171600.0
2006-04-21 10:30:00,24.27,24.32,24.24,24.29,203200.0,7.8982,7.9145,7.8884,7.9047,203200.0
2006-04-21 10:40:00,24.29,24.32,24.27,24.29,122400.0,7.9047,7.9145,7.8982,7.9047,122400.0
2006-04-21 10:50:00,24.29,24.38,24.29,24.38,171600.0,7.9047,7.934,7.9047,7.934,171600.0
2006-04-21 11:00:00,24.39,24.58,24.39,24.58,262800.0,7.9372,7.9991,7.9372,7.9991,262800.0
2006-04-21 11:10:00,24.56,24.58,24.45,24.47,140800.0,7.9926,7.9991,7.9568,7.9633,140800.0
2006-04-21 11:20:00,24.47,24.68,24.47,24.66,326400.0,7.9633,8.0316,7.9633,8.0251,326400.0
2006-04-21 11:30:00,24.66,24.7,24.62,24.7,248400.0,8.0251,8.0381,8.0121,8.0381,248400.0
2006-04-21 11:40:00,24.7,24.8,24.7,24.75,329600.0,8.0381,8.0707,8.0381,8.0544,329600.0
2006-04-21 11:50:00,24.78,24.94,24.75,24.88,256000.0,8.0641,8.1162,8.0544,8.0967,256000.0
2006-04-21 12:00:00,24.88,24.91,24.82,24.84,233600.0,8.0967,8.1065,8.0772,8.0837,233600.0
2006-04-21 12:10:00,24.85,24.85,24.72,24.74,100400.0,8.0869,8.0869,8.0446,8.0511,100400.0
2006-04-21 12:20:00,24.75,24.83,24.73,24.81,78000.0,8.0544,8.0804,8.0479,8.0739,78000.0
2006-04-21 12:30:00,24.8,24.81,24.78,24.8,30000.0,8.0707,8.0739,8.0641,8.0707,30000.0
2006-04-21 12:40:00,24.81,24.84,24.77,24.84,92800.0,8.0739,8.0837,8.0609,8.0837,92800.0
2006-04-21 12:50:00,24.85,24.88,24.84,24.86,82000.0,8.0869,8.0967,8.0837,8.0902,82000.0
2006-04-21 13:00:00,24.86,24.89,24.85,24.88,107600.0,8.0902,8.0999,8.0869,8.0967,107600.0
2006-04-21 13:10:00,24.88,24.94,24.87,24.91,90000.0,8.0967,8.1162,8.0934,8.1065,90000.0
2006-04-21 13:20:00,24.93,25.0,24.93,24.96,163600.0,8.113,8.1357,8.113,8.1227,163600.0
2006-04-21 13:30:00,24.96,24.98,24.92,24.92,119200.0,8.1227,8.1292,8.1097,8.1097,119200.0
2006-04-21 13:40:00,24.93,24.94,24.85,24.93,227200.0,8.113,8.1162,8.0869,8.113,227200.0
2006-04-21 13:50:00,24.92,24.94,24.8,24.82,293200.0,8.1097,8.1162,8.0707,8.0772,293200.0
2006-04-21 14:00:00,24.82,24.84,24.74,24.75,166000.0,8.0772,8.0837,8.0511,8.0544,166000.0
2006-04-21 14:10:00,24.75,24.75,24.67,24.69,174800.0,8.0544,8.0544,8.0284,8.0349,174800.0
2006-04-21 14:20:00,24.71,24.84,24.7,24.83,172400.0,8.0414,8.0837,8.0381,8.0804,172400.0
2006-04-21 14:30:00,24.81,24.81,24.72,24.73,184400.0,8.0739,8.0739,8.0446,8.0479,184400.0
2006-04-21 14:40:00,24.75,24.75,24.67,24.69,117200.0,8.0544,8.0544,8.0284,8.0349,117200.0
2006-04-21 14:50:00,24.71,24.8,24.71,24.75,268800.0,8.0414,8.0707,8.0414,8.0544,268800.0
2006-04-21 15:00:00,24.75,24.81,24.75,24.79,158000.0,8.0544,8.0739,8.0544,8.0674,158000.0
2006-04-21 15:10:00,24.79,24.84,24.78,24.84,135200.0,8.0674,8.0837,8.0641,8.0837,135200.0
2006-04-21 15:20:00,24.84,24.95,24.83,24.92,257600.0,8.0837,8.1195,8.0804,8.1097,257600.0
2006-04-21 15:30:00,24.92,24.92,24.86,24.89,204400.0,8.1097,8.1097,8.0902,8.0999,204400.0
2006-04-21 15:40:00,24.89,24.89,24.82,24.85,194800.0,8.0999,8.0999,8.0772,8.0869,194800.0
2006-04-21 15:50:00,24.84,24.87,24.83,24.86,346800.0,8.0837,8.0934,8.0804,8.0902,346800.0
2006-04-24 09:30:00,24.52,24.63,24.45,24.51,348400.0,7.9795,8.0153,7.9568,7.9763,348400.0
2006-04-24 09:40:00,24.5,24.52,24.35,24.38,242400.0,7.973,7.9795,7.9242,7.934,242400.0
2006-04-24 09:50:00,24.39,24.54,24.36,24.44,369200.0,7.9372,7.986,7.9275,7.9535,369200.0
2006-04-24 10:00:00,24.42,24.47,24.39,24.44,207200.0,7.947,7.9633,7.9372,7.9535,207200.0
2006-04-24 10:10:00,24.43,24.45,24.41,24.43,146800.0,7.9502,7.9568,7.9437,7.9502,146800.0
2006-04-24 10:20:00,24.43,24.5,24.42,24.45,236400.0,7.9502,7.973,7.947,7.9568,236400.0
2006-04-24 10:30:00,24.43,24.45,24.4,24.43,239200.0,7.9502,7.9568,7.9405,7.9502,239200.0
2006-04-24 10:40:00,24.41,24.5,24.41,24.48,212400.0,7.9437,7.973,7.9437,7.9665,212400.0
2006-04-24 10:50:00,24.48,24.49,24.41,24.42,172800.0,7.9665,7.9698,7.9437,7.947,172800.0
2006-04-24 11:00:00,24.42,24.43,24.29,24.33,311600.0,7.947,7.9502,7.9047,7.9177,311600.0
2006-04-24 11:10:00,24.33,24.4,24.33,24.35,292400.0,7.9177,7.9405,7.9177,7.9242,292400.0
2006-04-24 11:20:00,24.35,24.36,24.33,24.36,224000.0,7.9242,7.9275,7.9177,7.9275,224000.0
2006-04-24 11:30:00,24.36,24.45,24.36,24.4,266800.0,7.9275,7.9568,7.9275,7.9405,266800.0
2006-04-24 11:40:00,24.4,24.4,24.37,24.4,103600.0,7.9405,7.9405,7.9307,7.9405,103600.0
2006-04-24 11:50:00,24.4,24.4,24.34,24.39,84400.0,7.9405,7.9405,7.921,7.9372,84400.0
2006-04-24 12:00:00,24.38,24.4,24.32,24.35,98000.0,7.934,7.9405,7.9145,7.9242,98000.0
2006-04-24 12:10:00,24.35,24.37,24.34,24.37,70800.0,7.9242,7.9307,7.921,7.9307,70800.0
2006-04-24 12:20:00,24.36,24.38,24.32,24.35,102800.0,7.9275,7.934,7.9145,7.9242,102800.0
2006-04-24 12:30:00,24.36,24.39,24.36,24.37,44400.0,7.9275,7.9372,7.9275,7.9307,44400.0
2006-04-24 12:40:00,24.38,24.42,24.38,24.39,200800.0,7.934,7.947,7.934,7.9372,200800.0
2006-04-24 12:50:00,24.38,24.41,24.38,24.39,98800.0,7.934,7.9437,7.934,7.9372,98800.0
2006-04-24 13:00:00,24.39,24.4,24.36,24.4,60000.0,7.9372,7.9405,7.9275,7.9405,60000.0
2006-04-24 13:10:00,24.4,24.4,24.36,24.37,85200.0,7.9405,7.9405,7.9275,7.9307,85200.0
2006-04-24 13:20:00,24.37,24.4,24.33,24.36,79600.0,7.9307,7.9405,7.9177,7.9275,79600.0
2006-04-24 13:30:00,24.36,24.36,24.3,24.34,95200.0,7.9275,7.9275,7.9079,7.921,95200.0
2006-04-24 13:40:00,24.36,24.36,24.31,24.33,92000.0,7.9275,7.9275,7.9112,7.9177,92000.0
2006-04-24 13:50:00,24.33,24.33,24.28,24.3,109200.0,7.9177,7.9177,7.9014,7.9079,109200.0
2006-04-24 14:00:00,24.29,24.33,24.26,24.32,75200.0,7.9047,7.9177,7.8949,7.9145,75200.0
2006-04-24 14:10:00,24.32,24.33,24.27,24.3,140400.0,7.9145,7.9177,7.8982,7.9079,140400.0
2006-04-24 14:20:00,24.3,24.3,24.24,24.24,197200.0,7.9079,7.9079,7.8884,7.8884,197200.0
2006-04-24 14:30:00,24.24,24.24,24.15,24.19,175600.0,7.8884,7.8884,7.8591,7.8721,175600.0
2006-04-24 14:40:00,24.19,24.22,24.11,24.17,266800.0,7.8721,7.8819,7.8461,7.8656,266800.0
2006-04-24 14:50:00,24.16,24.17,24.13,24.16,105200.0,7.8624,7.8656,7.8526,7.8624,105200.0
2006-04-24 15:00:00,24.16,24.2,24.13,24.17,167600.0,7.8624,7.8754,7.8526,7.8656,167600.0
2006-04-24 15:10:00,24.17,24.17,24.14,24.16,175600.0,7.8656,7.8656,7.8559,7.8624,175600.0
2006-04-24 15:20:00,24.16,24.16,24.07,24.11,248800.0,7.8624,7.8624,7.8331,7.8461,248800.0
2006-04-24 15:30:00,24.11,24.22,24.08,24.19,195200.0,7.8461,7.8819,7.8363,7.8721,195200.0
2006-04-24 15:40:00,24.19,24.31,24.19,24.31,304000.0,7.8721,7.9112,7.8721,7.9112,304000.0
2006-04-24 15:50:00,24.32,24.32,24.19,24.25,279600.0,7.9145,7.9145,7.8721,7.8917,279600.0
2006-04-25 09:30:00,24.3,24.44,24.3,24.38,647200.0,7.9079,7.9535,7.9079,7.934,647200.0
2006-04-25 09:40:00,24.38,24.38,24.22,24.29,295200.0,7.934,7.934,7.8819,7.9047,295200.0
2006-04-25 09:50:00,24.29,24.36,24.23,24.33,286400.0,7.9047,7.9275,7.8852,7.9177,286400.0
2006-04-25 10:00:00,24.33,24.33,24.16,24.17,307200.0,7.9177,7.9177,7.8624,7.8656,307200.0
2006-04-25 10:10:00,24.17,24.25,24.13,24.25,160800.0,7.8656,7.8917,7.8526,7.8917,160800.0
2006-04-25 10:20:00,24.24,24.24,23.93,23.96,280000.0,7.8884,7.8884,7.7875,7.7973,280000.0
2006-04-25 10:30:00,23.97,24.07,23.96,23.98,370000.0,7.8006,7.8331,7.7973,7.8038,370000.0
2006-04-25 10:40:00,23.98,24.13,23.96,24.13,240000.0,7.8038,7.8526,7.7973,7.8526,240000.0
2006-04-25 10:50:00,24.13,24.15,24.04,24.05,138800.0,7.8526,7.8591,7.8233,7.8266,138800.0
2006-04-25 11:00:00,24.04,24.09,24.04,24.08,154400.0,7.8233,7.8396,7.8233,7.8363,154400.0
2006-04-25 11:10:00,24.07,24.07,23.92,23.92,230800.0,7.8331,7.8331,7.7843,7.7843,230800.0
2006-04-25 11:20:00,23.92,23.92,23.86,23.87,223200.0,7.7843,7.7843,7.7648,7.768,223200.0
2006-04-25 11:30:00,23.87,23.87,23.72,23.8,346000.0,7.768,7.768,7.7192,7.7452,346000.0
2006-04-25 11:40:00,23.8,23.94,23.8,23.94,200000.0,7.7452,7.7908,7.7452,7.7908,200000.0
2006-04-25 11:50:00,23.94,24.11,23.89,24.09,303200.0,7.7908,7.8461,7.7745,7.8396,303200.0
2006-04-25 12:00:00,24.08,24.08,23.96,24.03,185600.0,7.8363,7.8363,7.7973,7.8201,185600.0
2006-04-25 12:10:00,24.0,24.06,23.97,24.0,230800.0,7.8103,7.8298,7.8006,7.8103,230800.0
2006-04-25 12:20:00,24.0,24.1,24.0,24.09,392800.0,7.8103,7.8429,7.8103,7.8396,392800.0
2006-04-25 12:30:00,24.09,24.1,24.03,24.04,134400.0,7.8396,7.8429,7.8201,7.8233,134400.0
2006-04-25 12:40:00,24.04,24.07,24.02,24.05,161600.0,7.8233,7.8331,7.8168,7.8266,161600.0
2006-04-25 12:50:00,24.05,24.06,24.03,24.03,98000.0,7.8266,7.8298,7.8201,7.8201,98000.0
2006-04-25 13:00:00,24.03,24.04,23.98,23.99,152000.0,7.8201,7.8233,7.8038,7.8071,152000.0
2006-04-25 13:10:00,23.99,23.99,23.93,23.94,126000.0,7.8071,7.8071,7.7875,7.7908,126000.0
2006-04-25 13:20:00,23.94,23.95,23.89,23.91,128800.0,7.7908,7.794,7.7745,7.781,128800.0
2006-04-25 13:30:00,23.92,23.93,23.8,23.82,240800.0,7.7843,7.7875,7.7452,7.7517,240800.0
2006-04-25 13:40:00,23.82,23.86,23.81,23.85,142800.0,7.7517,7.7648,7.7485,7.7615,142800.0
2006-04-25 13:50:00,23.83,23.85,23.79,23.81,256800.0,7.755,7.7615,7.742,7.7485,256800.0
2006-04-25 14:00:00,23.81,23.84,23.79,23.84,427200.0,7.7485,7.7582,7.742,7.7582,427200.0
2006-04-25 14:10:00,23.84,23.88,23.83,23.86,188800.0,7.7582,7.7713,7.755,7.7648,188800.0
2006-04-25 14:20:00,23.85,23.93,23.85,23.89,172400.0,7.7615,7.7875,7.7615,7.7745,172400.0
2006-04-25 14:30:00,23.89,23.92,23.86,23.86,222000.0,7.7745,7.7843,7.7648,7.7648,222000.0
2006-04-25 14:40:00,23.86,23.94,23.86,23.94,166000.0,7.7648,7.7908,7.7648,7.7908,166000.0
2006-04-25 14:50:00,23.93,23.93,23.85,23.86,230000.0,7.7875,7.7875,7.7615,7.7648,230000.0
2006-04-25 15:00:00,23.86,23.9,23.85,23.87,105200.0,7.7648,7.7778,7.7615,7.768,105200.0
2006-04-25 15:10:00,23.87,23.87,23.78,23.78,173600.0,7.768,7.768,7.7387,7.7387,173600.0
2006-04-25 15:20:00,23.78,23.85,23.78,23.79,796000.0,7.7387,7.7615,7.7387,7.742,796000.0
2006-04-25 15:30:00,23.8,23.85,23.79,23.81,169600.0,7.7452,7.7615,7.742,7.7485,169600.0
2006-04-25 15:40:00,23.81,23.81,23.76,23.77,149200.0,7.7485,7.7485,7.7322,7.7355,149200.0
2006-04-25 15:50:00,23.77,23.88,23.76,23.84,348800.0,7.7355,7.7713,7.7322,7.7582,348800.0
2006-04-26 09:30:00,24.07,24.38,24.06,24.17,728000.0,7.8331,7.934,7.8298,7.8656,728000.0
2006-04-26 09:40:00,24.16,24.31,24.14,24.28,488000.0,7.8624,7.9112,7.8559,7.9014,488000.0
2006-04-26 09:50:00,24.29,24.42,24.28,24.31,666000.0,7.9047,7.947,7.9014,7.9112,666000.0
2006-04-26 10:00:00,24.3,24.38,24.18,24.35,368000.0,7.9079,7.934,7.8689,7.9242,368000.0
2006-04-26 10:10:00,24.36,24.62,24.35,24.58,673600.0,7.9275,8.0121,7.9242,7.9991,673600.0
2006-04-26 10:20:00,24.61,24.75,24.56,24.64,387200.0,8.0088,8.0544,7.9926,8.0186,387200.0
2006-04-26 10:30:00,24.64,24.66,24.38,24.45,495600.0,8.0186,8.0251,7.934,7.9568,495600.0
2006-04-26 10:40:00,24.45,24.62,24.44,24.56,248000.0,7.9568,8.0121,7.9535,7.9926,248000.0
2006-04-26 10:50:00,24.55,24.55,24.45,24.51,255600.0,7.9893,7.9893,7.9568,7.9763,255600.0
2006-04-26 11:00:00,24.51,24.65,24.51,24.64,210000.0,7.9763,8.0218,7.9763,8.0186,210000.0
2006-04-26 11:10:00,24.63,24.68,24.62,24.65,276400.0,8.0153,8.0316,8.0121,8.0218,276400.0
2006-04-26 11:20:00,24.64,24.66,24.61,24.64,144800.0,8.0186,8.0251,8.0088,8.0186,144800.0
2006-04-26 11:30:00,24.64,24.68,24.61,24.68,357200.0,8.0186,8.0316,8.0088,8.0316,357200.0
2006-04-26 11:40:00,24.68,24.79,24.68,24.78,253600.0,8.0316,8.0674,8.0316,8.0641,253600.0
2006-04-26 11:50:00,24.79,24.79,24.69,24.72,291600.0,8.0674,8.0674,8.0349,8.0446,291600.0
2006-04-26 12:00:00,24.71,24.71,24.65,24.67,256800.0,8.0414,8.0414,8.0218,8.0284,256800.0
2006-04-26 12:10:00,24.66,24.7,24.63,24.68,273200.0,8.0251,8.0381,8.0153,8.0316,273200.0
2006-04-26 12:20:00,24.69,24.7,24.65,24.68,159200.0,8.0349,8.0381,8.0218,8.0316,159200.0
2006-04-26 12:30:00,24.68,24.68,24.56,24.6,217200.0,8.0316,8.0316,7.9926,8.0056,217200.0
2006-04-26 12:40:00,24.6,24.62,24.53,24.53,171200.0,8.0056,8.0121,7.9828,7.9828,171200.0
2006-04-26 12:50:00,24.53,24.59,24.49,24.58,142400.0,7.9828,8.0023,7.9698,7.9991,142400.0
2006-04-26 13:00:00,24.59,24.66,24.55,24.64,130800.0,8.0023,8.0251,7.9893,8.0186,130800.0
2006-04-26 13:10:00,24.62,24.65,24.6,24.63,86800.0,8.0121,8.0218,8.0056,8.0153,86800.0
2006-04-26 13:20:00,24.63,24.64,24.61,24.64,50800.0,8.0153,8.0186,8.0088,8.0186,50800.0
2006-04-26 13:30:00,24.63,24.71,24.62,24.7,195200.0,8.0153,8.0414,8.0121,8.0381,195200.0
2006-04-26 13:40:00,24.7,24.81,24.7,24.8,282000.0,8.0381,8.0739,8.0381,8.0707,282000.0
2006-04-26 13:50:00,24.8,24.89,24.8,24.83,399600.0,8.0707,8.0999,8.0707,8.0804,399600.0
2006-04-26 14:00:00,24.83,24.83,24.62,24.67,255600.0,8.0804,8.0804,8.0121,8.0284,255600.0
2006-04-26 14:10:00,24.67,24.7,24.57,24.6,167600.0,8.0284,8.0381,7.9958,8.0056,167600.0
2006-04-26 14:20:00,24.59,24.62,24.54,24.6,312000.0,8.0023,8.0121,7.986,8.0056,312000.0
2006-04-26 14:30:00,24.61,24.64,24.56,24.63,179200.0,8.0088,8.0186,7.9926,8.0153,179200.0
2006-04-26 14:40:00,24.63,24.64,24.54,24.55,254800.0,8.0153,8.0186,7.986,7.9893,254800.0
2006-04-26 14:50:00,24.55,24.56,24.41,24.46,307200.0,7.9893,7.9926,7.9437,7.96,307200.0
2006-04-26 15:00:00,24.48,24.48,24.31,24.31,325600.0,7.9665,7.9665,7.9112,7.9112,325600.0
2006-04-26 15:10:00,24.31,24.33,24.15,24.15,531200.0,7.9112,7.9177,7.8591,7.8591,531200.0
2006-04-26 15:20:00,24.15,24.31,24.15,24.3,376800.0,7.8591,7.9112,7.8591,7.9079,376800.0
2006-04-26 15:30:00,24.29,24.31,24.26,24.29,244000.0,7.9047,7.9112,7.8949,7.9047,244000.0
2006-04-26 15:40:00,24.28,24.32,24.2,24.23,727600.0,7.9014,7.9145,7.8754,7.8852,727600.0
2006-04-26 15:50:00,24.24,24.25,24.13,24.21,571200.0,7.8884,7.8917,7.8526,7.8787,571200.0
2006-04-27 09:30:00,23.83,23.83,23.38,23.59,648000.0,7.755,7.755,7.6085,7.6769,648000.0
2006-04-27 09:40:00,23.59,23.63,23.25,23.55,1148400.0,7.6769,7.6899,7.5662,7.6639,1148400.0
2006-04-27 09:50:00,23.55,23.78,23.38,23.78,482000.0,7.6639,7.7387,7.6085,7.7387,482000.0
2006-04-27 10:00:00,23.78,24.08,23.78,23.89,476800.0,7.7387,7.8363,7.7387,7.7745,476800.0
2006-04-27 10:10:00,23.86,24.09,23.86,23.93,372400.0,7.7648,7.8396,7.7648,7.7875,372400.0
2006-04-27 10:20:00,23.93,24.05,23.91,23.96,186000.0,7.7875,7.8266,7.781,7.7973,186000.0
2006-04-27 10:30:00,23.97,23.97,23.83,23.93,322800.0,7.8006,7.8006,7.755,7.7875,322800.0
2006-04-27 10:40:00,23.92,24.03,23.9,24.03,270400.0,7.7843,7.8201,7.7778,7.8201,270400.0
2006-04-27 10:50:00,24.03,24.18,24.03,24.11,406800.0,7.8201,7.8689,7.8201,7.8461,406800.0
2006-04-27 11:00:00,24.11,24.16,24.05,24.13,132400.0,7.8461,7.8624,7.8266,7.8526,132400.0
2006-04-27 11:10:00,24.15,24.23,24.1,24.23,286000.0,7.8591,7.8852,7.8429,7.8852,286000.0
2006-04-27 11:20:00,24.23,24.39,24.22,24.3,326000.0,7.8852,7.9372,7.8819,7.9079,326000.0
2006-04-27 11:30:00,24.3,24.31,24.19,24.24,185200.0,7.9079,7.9112,7.8721,7.8884,185200.0
2006-04-27 11:40:00,24.24,24.26,24.19,24.21,146000.0,7.8884,7.8949,7.8721,7.8787,146000.0
2006-04-27 11:50:00,24.21,24.27,24.13,24.16,134800.0,7.8787,7.8982,7.8526,7.8624,134800.0
2006-04-27 12:00:00,24.16,24.25,24.16,24.23,158400.0,7.8624,7.8917,7.8624,7.8852,158400.0
2006-04-27 12:10:00,24.23,24.3,24.22,24.26,176000.0,7.8852,7.9079,7.8819,7.8949,176000.0
2006-04-27 12:20:00,24.26,24.27,24.18,24.21,84000.0,7.8949,7.8982,7.8689,7.8787,84000.0
2006-04-27 12:30:00,24.2,24.2,24.1,24.14,87600.0,7.8754,7.8754,7.8429,7.8559,87600.0
2006-04-27 12:40:00,24.14,24.14,24.03,24.04,243200.0,7.8559,7.8559,7.8201,7.8233,243200.0
2006-04-27 12:50:00,24.05,24.11,24.02,24.08,188800.0,7.8266,7.8461,7.8168,7.8363,188800.0
2006-04-27 13:00:00,24.08,24.1,24.04,24.06,186400.0,7.8363,7.8429,7.8233,7.8298,186400.0
2006-04-27 13:10:00,24.06,24.12,24.04,24.06,108800.0,7.8298,7.8494,7.8233,7.8298,108800.0
2006-04-27 13:20:00,24.06,24.15,24.05,24.11,92400.0,7.8298,7.8591,7.8266,7.8461,92400.0
2006-04-27 13:30:00,24.12,24.13,24.06,24.06,148400.0,7.8494,7.8526,7.8298,7.8298,148400.0
2006-04-27 13:40:00,24.07,24.08,24.04,24.05,188400.0,7.8331,7.8363,7.8233,7.8266,188400.0
2006-04-27 13:50:00,24.06,24.11,24.04,24.05,137200.0,7.8298,7.8461,7.8233,7.8266,137200.0
2006-04-27 14:00:00,24.04,24.09,24.01,24.05,192000.0,7.8233,7.8396,7.8136,7.8266,192000.0
2006-04-27 14:10:00,24.07,24.1,23.96,23.98,178800.0,7.8331,7.8429,7.7973,7.8038,178800.0
2006-04-27 14:20:00,23.98,24.03,23.98,24.01,161600.0,7.8038,7.8201,7.8038,7.8136,161600.0
2006-04-27 14:30:00,24.02,24.1,23.98,24.07,312800.0,7.8168,7.8429,7.8038,7.8331,312800.0
2006-04-27 14:40:00,24.07,24.1,24.03,24.09,217200.0,7.8331,7.8429,7.8201,7.8396,217200.0
2006-04-27 14:50:00,24.09,24.15,24.07,24.08,445200.0,7.8396,7.8591,7.8331,7.8363,445200.0
2006-04-27 15:00:00,24.08,24.11,24.06,24.09,286400.0,7.8363,7.8461,7.8298,7.8396,286400.0
2006-04-27 15:10:00,24.06,24.06,23.99,24.0,216800.0,7.8298,7.8298,7.8071,7.8103,216800.0
2006-04-27 15:20:00,24.0,24.02,23.99,23.99,224800.0,7.8103,7.8168,7.8071,7.8071,224800.0
2006-04-27 15:30:00,23.99,24.01,23.97,24.0,148400.0,7.8071,7.8136,7.8006,7.8103,148400.0
2006-04-27 15:40:00,23.99,24.02,23.98,24.0,147200.0,7.8071,7.8168,7.8038,7.8103,147200.0
2006-04-27 15:50:00,24.0,24.02,23.99,24.01,327200.0,7.8103,7.8168,7.8071,7.8136,327200.0
2006-04-28 09:30:00,24.25,24.4,24.13,24.35,340400.0,7.8917,7.9405,7.8526,7.9242,340400.0
2006-04-28 09:40:00,24.35,24.37,24.29,24.3,120000.0,7.9242,7.9307,7.9047,7.9079,120000.0
2006-04-28 09:50:00,24.28,24.34,24.21,24.33,162400.0,7.9014,7.921,7.8787,7.9177,162400.0
2006-04-28 10:00:00,24.32,24.46,24.32,24.44,231600.0,7.9145,7.96,7.9145,7.9535,231600.0
2006-04-28 10:10:00,24.43,24.62,24.43,24.53,365600.0,7.9502,8.0121,7.9502,7.9828,365600.0
2006-04-28 10:20:00,24.51,24.68,24.47,24.5,444000.0,7.9763,8.0316,7.9633,7.973,444000.0
2006-04-28 10:30:00,24.5,24.51,24.39,24.43,293200.0,7.973,7.9763,7.9372,7.9502,293200.0
2006-04-28 10:40:00,24.45,24.51,24.41,24.43,184000.0,7.9568,7.9763,7.9437,7.9502,184000.0
2006-04-28 10:50:00,24.43,24.5,24.43,24.46,166400.0,7.9502,7.973,7.9502,7.96,166400.0
2006-04-28 11:00:00,24.47,24.52,24.46,24.51,196400.0,7.9633,7.9795,7.96,7.9763,196400.0
2006-04-28 11:10:00,24.51,24.52,24.48,24.52,144800.0,7.9763,7.9795,7.9665,7.9795,144800.0
2006-04-28 11:20:00,24.52,24.52,24.5,24.5,77600.0,7.9795,7.9795,7.973,7.973,77600.0
2006-04-28 11:30:00,24.5,24.61,24.48,24.6,244800.0,7.973,8.0088,7.9665,8.0056,244800.0
2006-04-28 11:40:00,24.6,24.63,24.59,24.6,192000.0,8.0056,8.0153,8.0023,8.0056,192000.0
2006-04-28 11:50:00,24.6,24.66,24.57,24.66,136400.0,8.0056,8.0251,7.9958,8.0251,136400.0
2006-04-28 12:00:00,24.67,24.75,24.65,24.69,221200.0,8.0284,8.0544,8.0218,8.0349,221200.0
2006-04-28 12:10:00,24.68,24.75,24.68,24.69,117200.0,8.0316,8.0544,8.0316,8.0349,117200.0
2006-04-28 12:20:00,24.69,24.71,24.67,24.67,122000.0,8.0349,8.0414,8.0284,8.0284,122000.0
2006-04-28 12:30:00,24.67,24.68,24.64,24.68,103600.0,8.0284,8.0316,8.0186,8.0316,103600.0
2006-04-28 12:40:00,24.67,24.71,24.66,24.69,80400.0,8.0284,8.0414,8.0251,8.0349,80400.0
2006-04-28 12:50:00,24.69,24.71,24.66,24.7,109200.0,8.0349,8.0414,8.0251,8.0381,109200.0
2006-04-28 13:00:00,24.69,24.71,24.67,24.7,78400.0,8.0349,8.0414,8.0284,8.0381,78400.0
2006-04-28 13:10:00,24.71,24.72,24.69,24.72,35200.0,8.0414,8.0446,8.0349,8.0446,35200.0
2006-04-28 13:20:00,24.72,24.86,24.72,24.86,348400.0,8.0446,8.0902,8.0446,8.0902,348400.0
2006-04-28 13:30:00,24.84,24.86,24.82,24.85,264400.0,8.0837,8.0902,8.0772,8.0869,264400.0
2006-04-28 13:40:00,24.85,24.85,24.79,24.79,85200.0,8.0869,8.0869,8.0674,8.0674,85200.0
2006-04-28 13:50:00,24.79,24.8,24.66,24.7,238400.0,8.0674,8.0707,8.0251,8.0381,238400.0
2006-04-28 14:00:00,24.7,24.74,24.68,24.71,126000.0,8.0381,8.0511,8.0316,8.0414,126000.0
2006-04-28 14:10:00,24.72,24.73,24.66,24.73,81200.0,8.0446,8.0479,8.0251,8.0479,81200.0
2006-04-28 14:20:00,24.73,24.75,24.7,24.71,102800.0,8.0479,8.0544,8.0381,8.0414,102800.0
2006-04-28 14:30:00,24.71,24.75,24.69,24.74,150000.0,8.0414,8.0544,8.0349,8.0511,150000.0
2006-04-28 14:40:00,24.74,24.75,24.73,24.75,93200.0,8.0511,8.0544,8.0479,8.0544,93200.0
2006-04-28 14:50:00,24.75,24.75,24.69,24.71,109600.0,8.0544,8.0544,8.0349,8.0414,109600.0
2006-04-28 15:00:00,24.72,24.72,24.62,24.67,124800.0,8.0446,8.0446,8.0121,8.0284,124800.0
2006-04-28 15:10:00,24.66,24.69,24.61,24.68,164000.0,8.0251,8.0349,8.0088,8.0316,164000.0
2006-04-28 15:20:00,24.68,24.75,24.68,24.74,321600.0,8.0316,8.0544,8.0316,8.0511,321600.0
2006-04-28 15:30:00,24.73,24.79,24.7,24.74,154400.0,8.0479,8.0674,8.0381,8.0511,154400.0
2006-04-28 15:40:00,24.74,24.75,24.69,24.75,146400.0,8.0511,8.0544,8.0349,8.0544,146400.0
2006-04-28 15:50:00,24.75,24.75,24.66,24.67,279600.0,8.0544,8.0544,8.0251,8.0284,279600.0
2006-05-01 09:30:00,24.97,25.31,24.97,25.23,674400.0,8.126,8.2366,8.126,8.2106,674400.0
2006-05-01 09:40:00,25.22,25.26,25.13,25.13,380800.0,8.2073,8.2204,8.178,8.178,380800.0
2006-05-01 09:50:00,25.15,25.19,25.07,25.07,181200.0,8.1846,8.1976,8.1585,8.1585,181200.0
2006-05-01 10:00:00,25.04,25.17,25.0,25.15,258800.0,8.1488,8.1911,8.1357,8.1846,258800.0
2006-05-01 10:10:00,25.15,25.27,25.15,25.27,310800.0,8.1846,8.2236,8.1846,8.2236,310800.0
2006-05-01 10:20:00,25.29,25.48,25.25,25.48,549600.0,8.2301,8.2919,8.2171,8.2919,549600.0
2006-05-01 10:30:00,25.48,25.48,25.35,25.36,326400.0,8.2919,8.2919,8.2496,8.2529,326400.0
2006-05-01 10:40:00,25.36,25.61,25.33,25.61,482400.0,8.2529,8.3343,8.2431,8.3343,482400.0
2006-05-01 10:50:00,25.61,25.61,25.42,25.42,331600.0,8.3343,8.3343,8.2724,8.2724,331600.0
2006-05-01 11:00:00,25.42,25.44,25.29,25.41,240000.0,8.2724,8.2789,8.2301,8.2692,240000.0
2006-05-01 11:10:00,25.4,25.43,25.33,25.34,244400.0,8.2659,8.2757,8.2431,8.2464,244400.0
2006-05-01 11:20:00,25.34,25.38,25.33,25.37,63600.0,8.2464,8.2594,8.2431,8.2562,63600.0
2006-05-01 11:30:00,25.37,25.42,25.36,25.4,64000.0,8.2562,8.2724,8.2529,8.2659,64000.0
2006-05-01 11:40:00,25.4,25.43,25.37,25.43,54800.0,8.2659,8.2757,8.2562,8.2757,54800.0
2006-05-01 11:50:00,25.43,25.45,25.42,25.42,68800.0,8.2757,8.2822,8.2724,8.2724,68800.0
2006-05-01 12:00:00,25.42,25.43,25.38,25.4,246800.0,8.2724,8.2757,8.2594,8.2659,246800.0
2006-05-01 12:10:00,25.4,25.42,25.37,25.4,77600.0,8.2659,8.2724,8.2562,8.2659,77600.0
2006-05-01 12:20:00,25.41,25.41,25.38,25.39,60000.0,8.2692,8.2692,8.2594,8.2627,60000.0
2006-05-01 12:30:00,25.39,25.39,25.35,25.36,83200.0,8.2627,8.2627,8.2496,8.2529,83200.0
2006-05-01 12:40:00,25.34,25.37,22.84,25.36,77600.0,8.2464,8.2562,7.4328,8.2529,77600.0
2006-05-01 12:50:00,25.35,25.36,25.31,25.31,98400.0,8.2496,8.2529,8.2366,8.2366,98400.0
2006-05-01 13:00:00,25.31,25.34,25.3,25.32,116800.0,8.2366,8.2464,8.2334,8.2399,116800.0
2006-05-01 13:10:00,25.32,25.34,25.28,25.33,129600.0,8.2399,8.2464,8.2269,8.2431,129600.0
2006-05-01 13:20:00,25.33,25.35,25.31,25.34,96400.0,8.2431,8.2496,8.2366,8.2464,96400.0
2006-05-01 13:30:00,25.34,25.34,25.27,25.31,111600.0,8.2464,8.2464,8.2236,8.2366,111600.0
2006-05-01 13:40:00,25.3,25.33,25.23,25.25,190800.0,8.2334,8.2431,8.2106,8.2171,190800.0
2006-05-01 13:50:00,25.25,25.26,25.21,25.23,167600.0,8.2171,8.2204,8.2041,8.2106,167600.0
2006-05-01 14:00:00,25.23,25.23,25.08,25.11,271200.0,8.2106,8.2106,8.1618,8.1715,271200.0
2006-05-01 14:10:00,25.11,25.16,25.11,25.14,142000.0,8.1715,8.1878,8.1715,8.1813,142000.0
2006-05-01 14:20:00,25.13,25.15,25.11,25.12,192400.0,8.178,8.1846,8.1715,8.1748,192400.0
2006-05-01 14:30:00,25.13,25.15,25.11,25.11,184000.0,8.178,8.1846,8.1715,8.1715,184000.0
2006-05-01 14:40:00,25.12,25.15,25.12,25.13,304000.0,8.1748,8.1846,8.1748,8.178,304000.0
2006-05-01 14:50:00,25.12,25.14,25.09,25.1,213600.0,8.1748,8.1813,8.165,8.1683,213600.0
2006-05-01 15:00:00,25.1,25.14,25.08,25.13,114000.0,8.1683,8.1813,8.1618,8.178,114000.0
2006-05-01 15:10:00,25.13,25.16,25.08,25.08,185200.0,8.178,8.1878,8.1618,8.1618,185200.0
2006-05-01 15:20:00,25.08,25.08,24.93,25.02,325600.0,8.1618,8.1618,8.113,8.1423,325600.0
2006-05-01 15:30:00,25.03,25.03,24.92,24.93,248400.0,8.1455,8.1455,8.1097,8.113,248400.0
2006-05-01 15:40:00,24.94,24.94,24.89,24.91,363600.0,8.1162,8.1162,8.0999,8.1065,363600.0
2006-05-01 15:50:00,24.89,24.94,24.89,24.92,305600.0,8.0999,8.1162,8.0999,8.1097,305600.0
2006-05-02 09:30:00,24.4,24.62,24.38,24.6,1176400.0,7.9405,8.0121,7.934,8.0056,1176400.0
2006-05-02 09:40:00,24.6,24.87,24.6,24.79,762000.0,8.0056,8.0934,8.0056,8.0674,762000.0
2006-05-02 09:50:00,24.79,24.86,24.76,24.86,342400.0,8.0674,8.0902,8.0576,8.0902,342400.0
2006-05-02 10:00:00,24.85,24.99,24.85,24.92,398000.0,8.0869,8.1325,8.0869,8.1097,398000.0
2006-05-02 10:10:00,24.93,25.06,24.93,25.02,562800.0,8.113,8.1553,8.113,8.1423,562800.0
2006-05-02 10:20:00,25.02,25.38,25.0,25.34,572000.0,8.1423,8.2594,8.1357,8.2464,572000.0
2006-05-02 10:30:00,25.34,25.38,25.21,25.27,837200.0,8.2464,8.2594,8.2041,8.2236,837200.0
2006-05-02 10:40:00,25.28,25.29,25.23,25.28,199600.0,8.2269,8.2301,8.2106,8.2269,199600.0
2006-05-02 10:50:00,25.29,25.33,25.17,25.18,295600.0,8.2301,8.2431,8.1911,8.1943,295600.0
2006-05-02 11:00:00,25.18,25.23,25.14,25.16,278000.0,8.1943,8.2106,8.1813,8.1878,278000.0
2006-05-02 11:10:00,25.18,25.21,25.13,25.21,166400.0,8.1943,8.2041,8.178,8.2041,166400.0
2006-05-02 11:20:00,25.21,25.3,25.19,25.3,256000.0,8.2041,8.2334,8.1976,8.2334,256000.0
2006-05-02 11:30:00,25.3,25.37,25.28,25.29,198000.0,8.2334,8.2562,8.2269,8.2301,198000.0
2006-05-02 11:40:00,25.29,25.36,25.29,25.33,87200.0,8.2301,8.2529,8.2301,8.2431,87200.0
2006-05-02 11:50:00,25.33,25.36,25.29,25.34,151600.0,8.2431,8.2529,8.2301,8.2464,151600.0
2006-05-02 12:00:00,25.34,25.36,25.33,25.35,101600.0,8.2464,8.2529,8.2431,8.2496,101600.0
2006-05-02 12:10:00,25.35,25.36,25.33,25.34,113600.0,8.2496,8.2529,8.2431,8.2464,113600.0
2006-05-02 12:20:00,25.34,25.36,25.29,25.29,265600.0,8.2464,8.2529,8.2301,8.2301,265600.0
2006-05-02 12:30:00,25.29,25.42,25.29,25.37,220000.0,8.2301,8.2724,8.2301,8.2562,220000.0
2006-05-02 12:40:00,25.37,25.38,25.3,25.33,115200.0,8.2562,8.2594,8.2334,8.2431,115200.0
2006-05-02 12:50:00,25.34,25.37,25.32,25.36,67200.0,8.2464,8.2562,8.2399,8.2529,67200.0
2006-05-02 13:00:00,25.35,25.42,25.34,25.41,132400.0,8.2496,8.2724,8.2464,8.2692,132400.0
2006-05-02 13:10:00,25.41,25.47,25.39,25.44,263200.0,8.2692,8.2887,8.2627,8.2789,263200.0
2006-05-02 13:20:00,25.43,25.45,25.36,25.38,164800.0,8.2757,8.2822,8.2529,8.2594,164800.0
2006-05-02 13:30:00,25.38,25.46,25.38,25.46,233600.0,8.2594,8.2854,8.2594,8.2854,233600.0
2006-05-02 13:40:00,25.44,25.45,25.41,25.43,322800.0,8.2789,8.2822,8.2692,8.2757,322800.0
2006-05-02 13:50:00,25.43,25.48,25.42,25.45,118000.0,8.2757,8.2919,8.2724,8.2822,118000.0
2006-05-02 14:00:00,25.43,25.47,25.42,25.45,340000.0,8.2757,8.2887,8.2724,8.2822,340000.0
2006-05-02 14:10:00,25.45,25.45,25.4,25.43,229200.0,8.2822,8.2822,8.2659,8.2757,229200.0
2006-05-02 14:20:00,25.43,25.43,25.39,25.41,132000.0,8.2757,8.2757,8.2627,8.2692,132000.0
2006-05-02 14:30:00,25.4,25.44,25.39,25.43,230400.0,8.2659,8.2789,8.2627,8.2757,230400.0
2006-05-02 14:40:00,25.43,25.5,25.42,25.49,339200.0,8.2757,8.2985,8.2724,8.2952,339200.0
2006-05-02 14:50:00,25.48,25.5,25.44,25.48,220400.0,8.2919,8.2985,8.2789,8.2919,220400.0
2006-05-02 15:00:00,25.47,25.5,25.45,25.49,106000.0,8.2887,8.2985,8.2822,8.2952,106000.0
2006-05-02 15:10:00,25.48,25.52,25.48,25.49,165200.0,8.2919,8.305,8.2919,8.2952,165200.0
2006-05-02 15:20:00,25.49,25.52,25.48,25.5,170400.0,8.2952,8.305,8.2919,8.2985,170400.0
2006-05-02 15:30:00,25.5,25.51,25.46,25.5,205600.0,8.2985,8.3017,8.2854,8.2985,205600.0
2006-05-02 15:40:00,25.49,25.5,25.47,25.49,276800.0,8.2952,8.2985,8.2887,8.2952,276800.0
2006-05-02 15:50:00,25.49,25.51,25.46,25.51,343600.0,8.2952,8.3017,8.2854,8.3017,343600.0
2006-05-03 09:30:00,25.3,25.36,25.3,25.35,455200.0,8.2334,8.2529,8.2334,8.2496,455200.0
2006-05-03 09:40:00,25.34,25.34,25.22,25.25,340400.0,8.2464,8.2464,8.2073,8.2171,340400.0
2006-05-03 09:50:00,25.25,25.27,25.1,25.17,212800.0,8.2171,8.2236,8.1683,8.1911,212800.0
2006-05-03 10:00:00,25.16,25.17,25.08,25.11,185600.0,8.1878,8.1911,8.1618,8.1715,185600.0
2006-05-03 10:10:00,25.11,25.11,25.06,25.06,206000.0,8.1715,8.1715,8.1553,8.1553,206000.0
2006-05-03 10:20:00,25.09,25.12,25.06,25.11,158800.0,8.165,8.1748,8.1553,8.1715,158800.0
2006-05-03 10:30:00,25.11,25.11,24.89,24.92,516400.0,8.1715,8.1715,8.0999,8.1097,516400.0
2006-05-03 10:40:00,24.9,25.01,24.88,24.91,346800.0,8.1032,8.139,8.0967,8.1065,346800.0
2006-05-03 10:50:00,24.91,24.94,24.79,24.83,471200.0,8.1065,8.1162,8.0674,8.0804,471200.0
2006-05-03 11:00:00,24.83,24.93,24.82,24.91,558800.0,8.0804,8.113,8.0772,8.1065,558800.0
2006-05-03 11:10:00,24.9,25.03,24.83,25.03,272000.0,8.1032,8.1455,8.0804,8.1455,272000.0
2006-05-03 11:20:00,25.03,25.06,24.95,24.97,173600.0,8.1455,8.1553,8.1195,8.126,173600.0
2006-05-03 11:30:00,24.97,25.01,24.91,24.93,162800.0,8.126,8.139,8.1065,8.113,162800.0
2006-05-03 11:40:00,24.93,24.99,24.91,24.98,64000.0,8.113,8.1325,8.1065,8.1292,64000.0
2006-05-03 11:50:00,24.98,25.15,24.98,25.12,280800.0,8.1292,8.1846,8.1292,8.1748,280800.0
2006-05-03 12:00:00,25.11,25.17,25.11,25.13,142400.0,8.1715,8.1911,8.1715,8.178,142400.0
2006-05-03 12:10:00,25.14,25.2,25.13,25.18,204000.0,8.1813,8.2008,8.178,8.1943,204000.0
2006-05-03 12:20:00,25.17,25.26,25.17,25.2,265600.0,8.1911,8.2204,8.1911,8.2008,265600.0
2006-05-03 12:30:00,25.19,25.2,25.16,25.16,138400.0,8.1976,8.2008,8.1878,8.1878,138400.0
2006-05-03 12:40:00,25.16,25.19,25.15,25.18,194400.0,8.1878,8.1976,8.1846,8.1943,194400.0
2006-05-03 12:50:00,25.18,25.21,25.14,25.21,76000.0,8.1943,8.2041,8.1813,8.2041,76000.0
2006-05-03 13:00:00,25.21,25.22,25.18,25.22,147600.0,8.2041,8.2073,8.1943,8.2073,147600.0
2006-05-03 13:10:00,25.2,25.21,25.18,25.19,75200.0,8.2008,8.2041,8.1943,8.1976,75200.0
2006-05-03 13:20:00,25.18,25.19,25.17,25.18,20400.0,8.1943,8.1976,8.1911,8.1943,20400.0
2006-05-03 13:30:00,25.18,25.18,25.09,25.1,158800.0,8.1943,8.1943,8.165,8.1683,158800.0
2006-05-03 13:40:00,25.1,25.1,25.03,25.03,150400.0,8.1683,8.1683,8.1455,8.1455,150400.0
2006-05-03 13:50:00,25.03,25.04,24.99,25.01,145600.0,8.1455,8.1488,8.1325,8.139,145600.0
2006-05-03 14:00:00,25.0,25.03,24.99,25.01,91600.0,8.1357,8.1455,8.1325,8.139,91600.0
2006-05-03 14:10:00,25.0,25.02,24.97,25.0,124000.0,8.1357,8.1423,8.126,8.1357,124000.0
2006-05-03 14:20:00,25.02,25.02,24.98,25.01,119600.0,8.1423,8.1423,8.1292,8.139,119600.0
2006-05-03 14:30:00,25.02,25.08,25.01,25.05,90800.0,8.1423,8.1618,8.139,8.152,90800.0
2006-05-03 14:40:00,25.05,25.12,25.01,25.06,108800.0,8.152,8.1748,8.139,8.1553,108800.0
2006-05-03 14:50:00,25.06,25.07,25.0,25.01,90000.0,8.1553,8.1585,8.1357,8.139,90000.0
2006-05-03 15:00:00,25.01,25.13,25.0,25.12,122000.0,8.139,8.178,8.1357,8.1748,122000.0
2006-05-03 15:10:00,25.12,25.2,25.12,25.16,220400.0,8.1748,8.2008,8.1748,8.1878,220400.0
2006-05-03 15:20:00,25.15,25.2,25.14,25.19,122800.0,8.1846,8.2008,8.1813,8.1976,122800.0
2006-05-03 15:30:00,25.19,25.26,25.19,25.24,241600.0,8.1976,8.2204,8.1976,8.2138,241600.0
2006-05-03 15:40:00,25.23,25.28,25.21,25.27,193600.0,8.2106,8.2269,8.2041,8.2236,193600.0
2006-05-03 15:50:00,25.27,25.35,25.27,25.35,396400.0,8.2236,8.2496,8.2236,8.2496,396400.0
2006-05-04 09:30:00,25.26,25.3,25.18,25.21,467600.0,8.2204,8.2334,8.1943,8.2041,467600.0
2006-05-04 09:40:00,25.21,25.3,25.2,25.28,333200.0,8.2041,8.2334,8.2008,8.2269,333200.0
2006-05-04 09:50:00,25.29,25.31,25.27,25.3,399600.0,8.2301,8.2366,8.2236,8.2334,399600.0
2006-05-04 10:00:00,25.31,25.48,25.3,25.46,332800.0,8.2366,8.2919,8.2334,8.2854,332800.0
2006-05-04 10:10:00,25.43,25.52,25.43,25.52,398400.0,8.2757,8.305,8.2757,8.305,398400.0
2006-05-04 10:20:00,25.52,25.68,25.52,25.65,478000.0,8.305,8.357,8.305,8.3473,478000.0
2006-05-04 10:30:00,25.65,25.65,25.56,25.56,388400.0,8.3473,8.3473,8.318,8.318,388400.0
2006-05-04 10:40:00,25.56,25.56,25.45,25.48,460000.0,8.318,8.318,8.2822,8.2919,460000.0
2006-05-04 10:50:00,25.48,25.51,25.41,25.44,376400.0,8.2919,8.3017,8.2692,8.2789,376400.0
2006-05-04 11:00:00,25.44,25.46,25.42,25.44,258000.0,8.2789,8.2854,8.2724,8.2789,258000.0
2006-05-04 11:10:00,25.42,25.47,25.35,25.43,428000.0,8.2724,8.2887,8.2496,8.2757,428000.0
2006-05-04 11:20:00,25.41,25.47,25.41,25.45,316000.0,8.2692,8.2887,8.2692,8.2822,316000.0
2006-05-04 11:30:00,25.45,25.5,25.41,25.45,209600.0,8.2822,8.2985,8.2692,8.2822,209600.0
2006-05-04 11:40:00,25.45,25.45,25.36,25.4,265200.0,8.2822,8.2822,8.2529,8.2659,265200.0
2006-05-04 11:50:00,25.4,25.4,25.3,25.38,240000.0,8.2659,8.2659,8.2334,8.2594,240000.0
2006-05-04 12:00:00,25.38,25.38,25.2,25.2,562000.0,8.2594,8.2594,8.2008,8.2008,562000.0
2006-05-04 12:10:00,25.2,25.23,25.03,25.14,742800.0,8.2008,8.2106,8.1455,8.1813,742800.0
2006-05-04 12:20:00,25.13,25.14,25.08,25.11,516000.0,8.178,8.1813,8.1618,8.1715,516000.0
2006-05-04 12:30:00,25.09,25.11,25.07,25.09,378800.0,8.165,8.1715,8.1585,8.165,378800.0
2006-05-04 12:40:00,25.09,25.09,25.05,25.07,307200.0,8.165,8.165,8.152,8.1585,307200.0
2006-05-04 12:50:00,25.08,25.23,25.08,25.19,369600.0,8.1618,8.2106,8.1618,8.1976,369600.0
2006-05-04 13:00:00,25.2,25.21,25.14,25.15,115600.0,8.2008,8.2041,8.1813,8.1846,115600.0
2006-05-04 13:10:00,25.13,25.23,25.13,25.23,133600.0,8.178,8.2106,8.178,8.2106,133600.0
2006-05-04 13:20:00,25.23,25.25,25.14,25.16,170800.0,8.2106,8.2171,8.1813,8.1878,170800.0
2006-05-04 13:30:00,25.16,25.18,25.1,25.11,191600.0,8.1878,8.1943,8.1683,8.1715,191600.0
2006-05-04 13:40:00,25.11,25.19,25.07,25.18,188400.0,8.1715,8.1976,8.1585,8.1943,188400.0
2006-05-04 13:50:00,25.19,25.25,25.14,25.17,208000.0,8.1976,8.2171,8.1813,8.1911,208000.0
2006-05-04 14:00:00,25.17,25.21,25.11,25.18,158400.0,8.1911,8.2041,8.1715,8.1943,158400.0
2006-05-04 14:10:00,25.18,25.33,25.18,25.29,353600.0,8.1943,8.2431,8.1943,8.2301,353600.0
2006-05-04 14:20:00,25.29,25.29,25.17,25.23,264400.0,8.2301,8.2301,8.1911,8.2106,264400.0
2006-05-04 14:30:00,25.23,25.24,25.15,25.16,188000.0,8.2106,8.2138,8.1846,8.1878,188000.0
2006-05-04 14:40:00,25.16,25.18,25.13,25.14,124800.0,8.1878,8.1943,8.178,8.1813,124800.0
2006-05-04 14:50:00,25.13,25.17,25.13,25.17,228400.0,8.178,8.1911,8.178,8.1911,228400.0
2006-05-04 15:00:00,25.17,25.17,25.12,25.12,238400.0,8.1911,8.1911,8.1748,8.1748,238400.0
2006-05-04 15:10:00,25.11,25.2,25.1,25.19,245600.0,8.1715,8.2008,8.1683,8.1976,245600.0
2006-05-04 15:20:00,25.2,25.36,25.2,25.36,466000.0,8.2008,8.2529,8.2008,8.2529,466000.0
2006-05-04 15:30:00,25.35,25.37,25.32,25.33,266000.0,8.2496,8.2562,8.2399,8.2431,266000.0
2006-05-04 15:40:00,25.33,25.35,25.29,25.3,253600.0,8.2431,8.2496,8.2301,8.2334,253600.0
2006-05-04 15:50:00,25.3,25.32,25.26,25.3,356800.0,8.2334,8.2399,8.2204,8.2334,356800.0
2006-05-05 09:30:00,25.52,25.88,25.52,25.79,618000.0,8.305,8.4221,8.305,8.3928,618000.0
2006-05-05 09:40:00,25.79,25.87,25.76,25.81,498000.0,8.3928,8.4189,8.3831,8.3993,498000.0
2006-05-05 09:50:00,25.81,25.89,25.74,25.85,394800.0,8.3993,8.4254,8.3766,8.4124,394800.0
2006-05-05 10:00:00,25.85,25.85,25.7,25.71,278000.0,8.4124,8.4124,8.3635,8.3668,278000.0
2006-05-05 10:10:00,25.71,25.87,25.71,25.78,391600.0,8.3668,8.4189,8.3668,8.3896,391600.0
2006-05-05 10:20:00,25.78,25.82,25.69,25.73,425200.0,8.3896,8.4026,8.3603,8.3733,425200.0
2006-05-05 10:30:00,25.74,25.86,25.74,25.8,345200.0,8.3766,8.4156,8.3766,8.3961,345200.0
2006-05-05 10:40:00,25.81,25.83,25.74,25.77,242400.0,8.3993,8.4059,8.3766,8.3863,242400.0
2006-05-05 10:50:00,25.77,25.87,25.77,25.84,290400.0,8.3863,8.4189,8.3863,8.4091,290400.0
2006-05-05 11:00:00,25.84,25.87,25.82,25.85,277200.0,8.4091,8.4189,8.4026,8.4124,277200.0
2006-05-05 11:10:00,25.85,25.95,25.85,25.93,388400.0,8.4124,8.4449,8.4124,8.4384,388400.0
2006-05-05 11:20:00,25.93,26.05,25.93,26.0,285200.0,8.4384,8.4774,8.4384,8.4612,285200.0
2006-05-05 11:30:00,26.0,26.0,25.93,25.96,210400.0,8.4612,8.4612,8.4384,8.4482,210400.0
2006-05-05 11:40:00,25.96,26.0,25.94,25.96,196000.0,8.4482,8.4612,8.4416,8.4482,196000.0
2006-05-05 11:50:00,25.95,25.98,25.92,25.94,132400.0,8.4449,8.4547,8.4351,8.4416,132400.0
2006-05-05 12:00:00,25.94,25.99,25.93,25.98,106000.0,8.4416,8.4579,8.4384,8.4547,106000.0
2006-05-05 12:10:00,25.98,26.04,25.98,26.03,223600.0,8.4547,8.4742,8.4547,8.4709,223600.0
2006-05-05 12:20:00,26.03,26.05,26.02,26.04,129200.0,8.4709,8.4774,8.4677,8.4742,129200.0
2006-05-05 12:30:00,26.04,26.04,25.99,26.0,114000.0,8.4742,8.4742,8.4579,8.4612,114000.0
2006-05-05 12:40:00,26.0,26.02,25.99,26.0,68800.0,8.4612,8.4677,8.4579,8.4612,68800.0
2006-05-05 12:50:00,26.0,26.0,25.96,25.97,124800.0,8.4612,8.4612,8.4482,8.4514,124800.0
2006-05-05 13:00:00,25.97,25.98,25.95,25.98,121200.0,8.4514,8.4547,8.4449,8.4547,121200.0
2006-05-05 13:10:00,25.98,26.05,25.97,26.04,157600.0,8.4547,8.4774,8.4514,8.4742,157600.0
2006-05-05 13:20:00,26.04,26.11,26.02,26.04,200800.0,8.4742,8.497,8.4677,8.4742,200800.0
2006-05-05 13:30:00,26.04,26.05,25.98,25.98,169200.0,8.4742,8.4774,8.4547,8.4547,169200.0
2006-05-05 13:40:00,26.0,26.08,26.0,26.03,248400.0,8.4612,8.4872,8.4612,8.4709,248400.0
2006-05-05 13:50:00,26.03,26.09,26.01,26.08,165600.0,8.4709,8.4905,8.4644,8.4872,165600.0
2006-05-05 14:00:00,26.08,26.17,26.07,26.16,363200.0,8.4872,8.5165,8.484,8.5132,363200.0
2006-05-05 14:10:00,26.16,26.24,26.14,26.21,346000.0,8.5132,8.5393,8.5067,8.5295,346000.0
2006-05-05 14:20:00,26.21,26.28,26.16,26.16,413600.0,8.5295,8.5523,8.5132,8.5132,413600.0
2006-05-05 14:30:00,26.16,26.25,26.13,26.22,308800.0,8.5132,8.5425,8.5035,8.5328,308800.0
2006-05-05 14:40:00,26.22,26.46,26.22,26.38,552800.0,8.5328,8.6109,8.5328,8.5848,552800.0
2006-05-05 14:50:00,26.38,26.4,26.29,26.31,397600.0,8.5848,8.5913,8.5555,8.5621,397600.0
2006-05-05 15:00:00,26.31,26.32,26.29,26.32,222000.0,8.5621,8.5653,8.5555,8.5653,222000.0
2006-05-05 15:10:00,26.31,26.36,26.3,26.32,248400.0,8.5621,8.5783,8.5588,8.5653,248400.0
2006-05-05 15:20:00,26.32,26.37,26.31,26.36,178800.0,8.5653,8.5816,8.5621,8.5783,178800.0
2006-05-05 15:30:00,26.35,26.39,26.33,26.37,241200.0,8.5751,8.5881,8.5686,8.5816,241200.0
2006-05-05 15:40:00,26.37,26.4,26.33,26.33,313600.0,8.5816,8.5913,8.5686,8.5686,313600.0
2006-05-05 15:50:00,26.31,26.33,26.28,26.3,557200.0,8.5621,8.5686,8.5523,8.5588,557200.0
2006-05-08 09:30:00,26.19,26.19,26.0,26.09,426000.0,8.523,8.523,8.4612,8.4905,426000.0
2006-05-08 09:40:00,26.09,26.15,26.07,26.14,466000.0,8.4905,8.51,8.484,8.5067,466000.0
2006-05-08 09:50:00,26.15,26.16,26.1,26.12,417200.0,8.51,8.5132,8.4937,8.5002,417200.0
2006-05-08 10:00:00,26.12,26.16,26.1,26.12,310800.0,8.5002,8.5132,8.4937,8.5002,310800.0
2006-05-08 10:10:00,26.12,26.12,26.03,26.05,574400.0,8.5002,8.5002,8.4709,8.4774,574400.0
2006-05-08 10:20:00,26.05,26.08,26.0,26.02,405600.0,8.4774,8.4872,8.4612,8.4677,405600.0
2006-05-08 10:30:00,26.02,26.03,25.95,25.99,282800.0,8.4677,8.4709,8.4449,8.4579,282800.0
2006-05-08 10:40:00,25.98,25.98,25.92,25.94,178800.0,8.4547,8.4547,8.4351,8.4416,178800.0
2006-05-08 10:50:00,25.94,26.01,25.92,26.0,286400.0,8.4416,8.4644,8.4351,8.4612,286400.0
2006-05-08 11:00:00,26.0,26.05,26.0,26.04,292000.0,8.4612,8.4774,8.4612,8.4742,292000.0
2006-05-08 11:10:00,26.03,26.05,26.01,26.02,153600.0,8.4709,8.4774,8.4644,8.4677,153600.0
2006-05-08 11:20:00,26.03,26.03,25.93,25.96,167200.0,8.4709,8.4709,8.4384,8.4482,167200.0
2006-05-08 11:30:00,25.95,26.01,25.95,25.96,125200.0,8.4449,8.4644,8.4449,8.4482,125200.0
2006-05-08 11:40:00,25.96,25.98,25.93,25.98,91600.0,8.4482,8.4547,8.4384,8.4547,91600.0
2006-05-08 11:50:00,25.98,26.06,25.98,26.0,112800.0,8.4547,8.4807,8.4547,8.4612,112800.0
2006-05-08 12:00:00,26.0,26.04,26.0,26.0,89200.0,8.4612,8.4742,8.4612,8.4612,89200.0
2006-05-08 12:10:00,26.0,26.03,25.99,26.03,195600.0,8.4612,8.4709,8.4579,8.4709,195600.0
2006-05-08 12:20:00,26.02,26.04,26.02,26.03,202400.0,8.4677,8.4742,8.4677,8.4709,202400.0
2006-05-08 12:30:00,26.03,26.05,26.01,26.02,132000.0,8.4709,8.4774,8.4644,8.4677,132000.0
2006-05-08 12:40:00,26.02,26.05,26.01,26.05,115200.0,8.4677,8.4774,8.4644,8.4774,115200.0
2006-05-08 12:50:00,26.04,26.05,26.02,26.03,72400.0,8.4742,8.4774,8.4677,8.4709,72400.0
2006-05-08 13:00:00,26.03,26.05,26.03,26.03,44000.0,8.4709,8.4774,8.4709,8.4709,44000.0
2006-05-08 13:10:00,26.04,26.11,26.03,26.07,121200.0,8.4742,8.497,8.4709,8.484,121200.0
2006-05-08 13:20:00,26.07,26.09,26.05,26.08,119600.0,8.484,8.4905,8.4774,8.4872,119600.0
2006-05-08 13:30:00,26.08,26.1,26.07,26.1,62000.0,8.4872,8.4937,8.484,8.4937,62000.0
2006-05-08 13:40:00,26.1,26.13,26.03,26.04,184800.0,8.4937,8.5035,8.4709,8.4742,184800.0
2006-05-08 13:50:00,26.05,26.06,26.01,26.05,179200.0,8.4774,8.4807,8.4644,8.4774,179200.0
2006-05-08 14:00:00,26.05,26.11,26.04,26.08,236800.0,8.4774,8.497,8.4742,8.4872,236800.0
2006-05-08 14:10:00,26.09,26.09,26.06,26.06,222800.0,8.4905,8.4905,8.4807,8.4807,222800.0
2006-05-08 14:20:00,26.07,26.1,26.06,26.1,155600.0,8.484,8.4937,8.4807,8.4937,155600.0
2006-05-08 14:30:00,26.1,26.17,26.1,26.14,159600.0,8.4937,8.5165,8.4937,8.5067,159600.0
2006-05-08 14:40:00,26.14,26.19,26.11,26.17,170000.0,8.5067,8.523,8.497,8.5165,170000.0
2006-05-08 14:50:00,26.16,26.18,26.12,26.14,119200.0,8.5132,8.5198,8.5002,8.5067,119200.0
2006-05-08 15:00:00,26.14,26.18,26.13,26.18,406400.0,8.5067,8.5198,8.5035,8.5198,406400.0
2006-05-08 15:10:00,26.18,26.2,26.15,26.15,238400.0,8.5198,8.5263,8.51,8.51,238400.0
2006-05-08 15:20:00,26.15,26.19,26.15,26.17,178800.0,8.51,8.523,8.51,8.5165,178800.0
2006-05-08 15:30:00,26.17,26.18,26.13,26.17,270400.0,8.5165,8.5198,8.5035,8.5165,270400.0
2006-05-08 15:40:00,26.17,26.2,26.15,26.17,308000.0,8.5165,8.5263,8.51,8.5165,308000.0
2006-05-08 15:50:00,26.15,26.25,26.15,26.18,373600.0,8.51,8.5425,8.51,8.5198,373600.0
2006-05-09 09:30:00,26.4,26.4,26.22,26.28,413600.0,8.5913,8.5913,8.5328,8.5523,413600.0
2006-05-09 09:40:00,26.28,26.33,26.22,26.3,299600.0,8.5523,8.5686,8.5328,8.5588,299600.0
2006-05-09 09:50:00,26.3,26.35,26.29,26.33,201200.0,8.5588,8.5751,8.5555,8.5686,201200.0
2006-05-09 10:00:00,26.3,26.36,26.29,26.35,380400.0,8.5588,8.5783,8.5555,8.5751,380400.0
2006-05-09 10:10:00,26.35,26.4,26.32,26.36,301200.0,8.5751,8.5913,8.5653,8.5783,301200.0
2006-05-09 10:20:00,26.36,26.36,26.28,26.34,147200.0,8.5783,8.5783,8.5523,8.5718,147200.0
2006-05-09 10:30:00,26.34,26.54,26.33,26.54,343200.0,8.5718,8.6369,8.5686,8.6369,343200.0
2006-05-09 10:40:00,26.54,26.54,26.4,26.44,276800.0,8.6369,8.6369,8.5913,8.6044,276800.0
2006-05-09 10:50:00,26.46,26.5,26.44,26.5,156800.0,8.6109,8.6239,8.6044,8.6239,156800.0
2006-05-09 11:00:00,26.5,26.61,26.5,26.6,382800.0,8.6239,8.6597,8.6239,8.6564,382800.0
2006-05-09 11:10:00,26.6,26.7,26.6,26.66,376800.0,8.6564,8.689,8.6564,8.676,376800.0
2006-05-09 11:20:00,26.66,26.72,26.66,26.69,305600.0,8.676,8.6955,8.676,8.6857,305600.0
2006-05-09 11:30:00,26.7,26.72,26.63,26.69,299600.0,8.689,8.6955,8.6662,8.6857,299600.0
2006-05-09 11:40:00,26.69,26.72,26.67,26.68,315200.0,8.6857,8.6955,8.6792,8.6825,315200.0
2006-05-09 11:50:00,26.68,26.68,26.58,26.6,284000.0,8.6825,8.6825,8.6499,8.6564,284000.0
2006-05-09 12:00:00,26.6,26.6,26.52,26.54,101600.0,8.6564,8.6564,8.6304,8.6369,101600.0
2006-05-09 12:10:00,26.55,26.56,26.51,26.53,220800.0,8.6402,8.6434,8.6271,8.6337,220800.0
2006-05-09 12:20:00,26.53,26.66,26.52,26.63,266000.0,8.6337,8.676,8.6304,8.6662,266000.0
2006-05-09 12:30:00,26.63,26.66,26.58,26.6,196400.0,8.6662,8.676,8.6499,8.6564,196400.0
2006-05-09 12:40:00,26.61,26.61,26.54,26.56,132000.0,8.6597,8.6597,8.6369,8.6434,132000.0
2006-05-09 12:50:00,26.56,26.59,26.51,26.58,108400.0,8.6434,8.6532,8.6271,8.6499,108400.0
2006-05-09 13:00:00,26.57,26.59,26.54,26.54,92800.0,8.6467,8.6532,8.6369,8.6369,92800.0
2006-05-09 13:10:00,26.56,26.57,26.51,26.57,82800.0,8.6434,8.6467,8.6271,8.6467,82800.0
2006-05-09 13:20:00,26.57,26.67,26.55,26.67,295200.0,8.6467,8.6792,8.6402,8.6792,295200.0
2006-05-09 13:30:00,26.68,26.74,26.65,26.65,188000.0,8.6825,8.702,8.6727,8.6727,188000.0
2006-05-09 13:40:00,26.65,26.66,26.58,26.6,151600.0,8.6727,8.676,8.6499,8.6564,151600.0
2006-05-09 13:50:00,26.6,26.68,26.6,26.66,271600.0,8.6564,8.6825,8.6564,8.676,271600.0
2006-05-09 14:00:00,26.65,26.66,26.61,26.62,124000.0,8.6727,8.676,8.6597,8.6629,124000.0
2006-05-09 14:10:00,26.61,26.68,26.61,26.65,153600.0,8.6597,8.6825,8.6597,8.6727,153600.0
2006-05-09 14:20:00,26.67,26.68,26.63,26.63,151200.0,8.6792,8.6825,8.6662,8.6662,151200.0
2006-05-09 14:30:00,26.62,26.64,26.61,26.63,111600.0,8.6629,8.6694,8.6597,8.6662,111600.0
2006-05-09 14:40:00,26.63,26.64,26.61,26.61,147200.0,8.6662,8.6694,8.6597,8.6597,147200.0
2006-05-09 14:50:00,26.61,26.69,26.61,26.66,264400.0,8.6597,8.6857,8.6597,8.676,264400.0
2006-05-09 15:00:00,26.65,26.79,26.65,26.75,366400.0,8.6727,8.7183,8.6727,8.7052,366400.0
2006-05-09 15:10:00,26.75,26.78,26.7,26.71,210400.0,8.7052,8.715,8.689,8.6922,210400.0
2006-05-09 15:20:00,26.71,26.73,26.69,26.73,229200.0,8.6922,8.6987,8.6857,8.6987,229200.0
2006-05-09 15:30:00,26.73,26.75,26.73,26.74,418000.0,8.6987,8.7052,8.6987,8.702,418000.0
2006-05-09 15:40:00,26.74,26.74,26.7,26.73,208800.0,8.702,8.702,8.689,8.6987,208800.0
2006-05-09 15:50:00,26.73,26.73,26.64,26.69,402000.0,8.6987,8.6987,8.6694,8.6857,402000.0
2006-05-10 09:30:00,26.73,26.73,26.41,26.44,516400.0,8.6987,8.6987,8.5946,8.6044,516400.0
2006-05-10 09:40:00,26.44,26.6,26.44,26.57,302800.0,8.6044,8.6564,8.6044,8.6467,302800.0
2006-05-10 09:50:00,26.55,26.57,26.49,26.5,222800.0,8.6402,8.6467,8.6206,8.6239,222800.0
2006-05-10 10:00:00,26.5,26.54,26.47,26.52,245200.0,8.6239,8.6369,8.6141,8.6304,245200.0
2006-05-10 10:10:00,26.52,26.57,26.49,26.51,187200.0,8.6304,8.6467,8.6206,8.6271,187200.0
2006-05-10 10:20:00,26.51,26.55,26.5,26.54,156000.0,8.6271,8.6402,8.6239,8.6369,156000.0
2006-05-10 10:30:00,26.56,26.56,26.38,26.41,561200.0,8.6434,8.6434,8.5848,8.5946,561200.0
2006-05-10 10:40:00,26.41,26.42,26.31,26.31,509600.0,8.5946,8.5979,8.5621,8.5621,509600.0
2006-05-10 10:50:00,26.31,26.36,26.25,26.33,514400.0,8.5621,8.5783,8.5425,8.5686,514400.0
2006-05-10 11:00:00,26.33,26.49,26.33,26.38,189600.0,8.5686,8.6206,8.5686,8.5848,189600.0
2006-05-10 11:10:00,26.38,26.38,26.33,26.34,129200.0,8.5848,8.5848,8.5686,8.5718,129200.0
2006-05-10 11:20:00,26.34,26.39,26.33,26.39,73600.0,8.5718,8.5881,8.5686,8.5881,73600.0
2006-05-10 11:30:00,26.39,26.48,26.38,26.4,143200.0,8.5881,8.6174,8.5848,8.5913,143200.0
2006-05-10 11:40:00,26.4,26.42,26.35,26.36,154000.0,8.5913,8.5979,8.5751,8.5783,154000.0
2006-05-10 11:50:00,26.35,26.38,26.33,26.36,99600.0,8.5751,8.5848,8.5686,8.5783,99600.0
2006-05-10 12:00:00,26.37,26.47,26.33,26.47,221600.0,8.5816,8.6141,8.5686,8.6141,221600.0
2006-05-10 12:10:00,26.47,26.47,26.41,26.42,58400.0,8.6141,8.6141,8.5946,8.5979,58400.0
2006-05-10 12:20:00,26.4,26.46,26.4,26.43,120800.0,8.5913,8.6109,8.5913,8.6011,120800.0
2006-05-10 12:30:00,26.43,26.43,26.38,26.42,150000.0,8.6011,8.6011,8.5848,8.5979,150000.0
2006-05-10 12:40:00,26.42,26.5,26.42,26.48,103200.0,8.5979,8.6239,8.5979,8.6174,103200.0
2006-05-10 12:50:00,26.48,26.53,26.48,26.53,278800.0,8.6174,8.6337,8.6174,8.6337,278800.0
2006-05-10 13:00:00,26.53,26.6,26.52,26.56,319200.0,8.6337,8.6564,8.6304,8.6434,319200.0
2006-05-10 13:10:00,26.56,26.56,26.51,26.51,120000.0,8.6434,8.6434,8.6271,8.6271,120000.0
2006-05-10 13:20:00,26.51,26.55,26.47,26.51,128400.0,8.6271,8.6402,8.6141,8.6271,128400.0
2006-05-10 13:30:00,26.51,26.59,26.5,26.55,242800.0,8.6271,8.6532,8.6239,8.6402,242800.0
2006-05-10 13:40:00,26.54,26.55,26.49,26.49,164800.0,8.6369,8.6402,8.6206,8.6206,164800.0
2006-05-10 13:50:00,26.49,26.53,26.43,26.45,119200.0,8.6206,8.6337,8.6011,8.6076,119200.0
2006-05-10 14:00:00,26.45,26.49,26.43,26.49,114400.0,8.6076,8.6206,8.6011,8.6206,114400.0
2006-05-10 14:10:00,26.48,26.55,26.39,26.4,222000.0,8.6174,8.6402,8.5881,8.5913,222000.0
2006-05-10 14:20:00,26.4,26.49,26.38,26.4,252800.0,8.5913,8.6206,8.5848,8.5913,252800.0
2006-05-10 14:30:00,26.39,26.57,26.38,26.55,403600.0,8.5881,8.6467,8.5848,8.6402,403600.0
2006-05-10 14:40:00,26.55,26.75,26.53,26.67,700800.0,8.6402,8.7052,8.6337,8.6792,700800.0
2006-05-10 14:50:00,26.67,26.68,26.61,26.65,515600.0,8.6792,8.6825,8.6597,8.6727,515600.0
2006-05-10 15:00:00,26.64,26.67,26.61,26.64,285600.0,8.6694,8.6792,8.6597,8.6694,285600.0
2006-05-10 15:10:00,26.63,26.65,26.58,26.63,204400.0,8.6662,8.6727,8.6499,8.6662,204400.0
2006-05-10 15:20:00,26.63,26.69,26.63,26.66,249600.0,8.6662,8.6857,8.6662,8.676,249600.0
2006-05-10 15:30:00,26.66,26.69,26.63,26.64,216400.0,8.676,8.6857,8.6662,8.6694,216400.0
2006-05-10 15:40:00,26.64,26.69,26.64,26.68,154000.0,8.6694,8.6857,8.6694,8.6825,154000.0
2006-05-10 15:50:00,26.68,26.74,26.68,26.68,240800.0,8.6825,8.702,8.6825,8.6825,240800.0
2006-05-11 09:30:00,26.86,26.86,26.67,26.79,624800.0,8.741,8.741,8.6792,8.7183,624800.0
2006-05-11 09:40:00,26.79,26.81,26.71,26.79,584800.0,8.7183,8.7248,8.6922,8.7183,584800.0
2006-05-11 09:50:00,26.8,26.81,26.74,26.78,273200.0,8.7215,8.7248,8.702,8.715,273200.0
2006-05-11 10:00:00,26.78,26.8,26.76,26.76,348000.0,8.715,8.7215,8.7085,8.7085,348000.0
2006-05-11 10:10:00,26.76,26.83,26.76,26.82,254400.0,8.7085,8.7313,8.7085,8.728,254400.0
2006-05-11 10:20:00,26.81,26.86,26.8,26.81,477600.0,8.7248,8.741,8.7215,8.7248,477600.0
2006-05-11 10:30:00,26.81,26.82,26.58,26.59,519200.0,8.7248,8.728,8.6499,8.6532,519200.0
2006-05-11 10:40:00,26.59,26.59,26.47,26.49,532400.0,8.6532,8.6532,8.6141,8.6206,532400.0
2006-05-11 10:50:00,26.51,26.64,26.48,26.54,404000.0,8.6271,8.6694,8.6174,8.6369,404000.0
2006-05-11 11:00:00,26.54,26.61,26.51,26.57,174400.0,8.6369,8.6597,8.6271,8.6467,174400.0
2006-05-11 11:10:00,26.58,26.61,26.46,26.54,185600.0,8.6499,8.6597,8.6109,8.6369,185600.0
2006-05-11 11:20:00,26.54,26.54,26.38,26.4,210000.0,8.6369,8.6369,8.5848,8.5913,210000.0
2006-05-11 11:30:00,26.4,26.5,26.4,26.49,256400.0,8.5913,8.6239,8.5913,8.6206,256400.0
2006-05-11 11:40:00,26.49,26.52,26.47,26.47,174000.0,8.6206,8.6304,8.6141,8.6141,174000.0
2006-05-11 11:50:00,26.46,26.49,26.41,26.41,195200.0,8.6109,8.6206,8.5946,8.5946,195200.0
2006-05-11 12:00:00,26.42,26.44,26.34,26.35,347200.0,8.5979,8.6044,8.5718,8.5751,347200.0
2006-05-11 12:10:00,26.35,26.35,26.25,26.25,391200.0,8.5751,8.5751,8.5425,8.5425,391200.0
2006-05-11 12:20:00,26.27,26.27,26.18,26.21,399200.0,8.549,8.549,8.5198,8.5295,399200.0
2006-05-11 12:30:00,26.21,26.24,26.16,26.21,294800.0,8.5295,8.5393,8.5132,8.5295,294800.0
2006-05-11 12:40:00,26.21,26.24,26.15,26.22,242400.0,8.5295,8.5393,8.51,8.5328,242400.0
2006-05-11 12:50:00,26.19,26.33,26.17,26.31,120800.0,8.523,8.5686,8.5165,8.5621,120800.0
2006-05-11 13:00:00,26.28,26.29,26.22,26.25,144000.0,8.5523,8.5555,8.5328,8.5425,144000.0
2006-05-11 13:10:00,26.25,26.25,26.18,26.18,204000.0,8.5425,8.5425,8.5198,8.5198,204000.0
2006-05-11 13:20:00,26.16,26.2,26.13,26.18,265600.0,8.5132,8.5263,8.5035,8.5198,265600.0
2006-05-11 13:30:00,26.17,26.21,26.14,26.17,376400.0,8.5165,8.5295,8.5067,8.5165,376400.0
2006-05-11 13:40:00,26.18,26.19,26.14,26.17,204800.0,8.5198,8.523,8.5067,8.5165,204800.0
2006-05-11 13:50:00,26.17,26.23,26.16,26.2,314400.0,8.5165,8.536,8.5132,8.5263,314400.0
2006-05-11 14:00:00,26.21,26.25,26.18,26.2,180800.0,8.5295,8.5425,8.5198,8.5263,180800.0
2006-05-11 14:10:00,26.19,26.26,26.17,26.23,404000.0,8.523,8.5458,8.5165,8.536,404000.0
2006-05-11 14:20:00,26.23,26.29,26.22,26.22,287600.0,8.536,8.5555,8.5328,8.5328,287600.0
2006-05-11 14:30:00,26.22,26.23,26.17,26.19,117600.0,8.5328,8.536,8.5165,8.523,117600.0
2006-05-11 14:40:00,26.2,26.23,26.13,26.13,121200.0,8.5263,8.536,8.5035,8.5035,121200.0
2006-05-11 14:50:00,26.13,26.16,26.07,26.08,484800.0,8.5035,8.5132,8.484,8.4872,484800.0
2006-05-11 15:00:00,26.08,26.11,26.05,26.07,275600.0,8.4872,8.497,8.4774,8.484,275600.0
2006-05-11 15:10:00,26.07,26.14,26.05,26.09,190400.0,8.484,8.5067,8.4774,8.4905,190400.0
2006-05-11 15:20:00,26.09,26.09,25.94,25.97,376400.0,8.4905,8.4905,8.4416,8.4514,376400.0
2006-05-11 15:30:00,25.96,25.99,25.84,25.97,291600.0,8.4482,8.4579,8.4091,8.4514,291600.0
2006-05-11 15:40:00,25.97,26.02,25.92,25.92,382800.0,8.4514,8.4677,8.4351,8.4351,382800.0
2006-05-11 15:50:00,25.92,25.99,25.9,25.92,350000.0,8.4351,8.4579,8.4286,8.4351,350000.0
2006-05-12 09:30:00,25.57,25.63,25.49,25.49,566400.0,8.3212,8.3408,8.2952,8.2952,566400.0
2006-05-12 09:40:00,25.49,25.5,25.43,25.46,389200.0,8.2952,8.2985,8.2757,8.2854,389200.0
2006-05-12 09:50:00,25.46,25.59,25.43,25.55,339600.0,8.2854,8.3277,8.2757,8.3147,339600.0
2006-05-12 10:00:00,25.55,25.63,25.53,25.58,346800.0,8.3147,8.3408,8.3082,8.3245,346800.0
2006-05-12 10:10:00,25.58,25.65,25.55,25.58,333600.0,8.3245,8.3473,8.3147,8.3245,333600.0
2006-05-12 10:20:00,25.58,25.58,25.48,25.57,242000.0,8.3245,8.3245,8.2919,8.3212,242000.0
2006-05-12 10:30:00,25.57,25.58,25.29,25.3,381200.0,8.3212,8.3245,8.2301,8.2334,381200.0
2006-05-12 10:40:00,25.3,25.32,25.18,25.18,424800.0,8.2334,8.2399,8.1943,8.1943,424800.0
2006-05-12 10:50:00,25.17,25.29,25.1,25.19,750800.0,8.1911,8.2301,8.1683,8.1976,750800.0
2006-05-12 11:00:00,25.21,25.29,25.17,25.21,339600.0,8.2041,8.2301,8.1911,8.2041,339600.0
2006-05-12 11:10:00,25.21,25.24,25.12,25.22,367600.0,8.2041,8.2138,8.1748,8.2073,367600.0
2006-05-12 11:20:00,25.23,25.23,25.1,25.11,356800.0,8.2106,8.2106,8.1683,8.1715,356800.0
2006-05-12 11:30:00,25.11,25.11,25.03,25.06,307200.0,8.1715,8.1715,8.1455,8.1553,307200.0
2006-05-12 11:40:00,25.07,25.11,25.03,25.06,236400.0,8.1585,8.1715,8.1455,8.1553,236400.0
2006-05-12 11:50:00,25.06,25.13,25.04,25.1,129200.0,8.1553,8.178,8.1488,8.1683,129200.0
2006-05-12 12:00:00,25.09,25.18,25.06,25.15,233600.0,8.165,8.1943,8.1553,8.1846,233600.0
2006-05-12 12:10:00,25.15,25.16,25.09,25.1,154400.0,8.1846,8.1878,8.165,8.1683,154400.0
2006-05-12 12:20:00,25.09,25.13,25.06,25.12,83600.0,8.165,8.178,8.1553,8.1748,83600.0
2006-05-12 12:30:00,25.11,25.11,25.03,25.03,292800.0,8.1715,8.1715,8.1455,8.1455,292800.0
2006-05-12 12:40:00,25.03,25.04,25.0,25.0,190800.0,8.1455,8.1488,8.1357,8.1357,190800.0
2006-05-12 12:50:00,25.0,25.02,24.96,24.96,181200.0,8.1357,8.1423,8.1227,8.1227,181200.0
2006-05-12 13:00:00,24.97,25.01,24.95,25.0,218400.0,8.126,8.139,8.1195,8.1357,218400.0
2006-05-12 13:10:00,25.0,25.01,24.91,24.92,283200.0,8.1357,8.139,8.1065,8.1097,283200.0
2006-05-12 13:20:00,24.92,24.98,24.91,24.94,198800.0,8.1097,8.1292,8.1065,8.1162,198800.0
2006-05-12 13:30:00,24.94,25.02,24.93,25.0,105200.0,8.1162,8.1423,8.113,8.1357,105200.0
2006-05-12 13:40:00,25.0,25.11,25.0,25.11,146000.0,8.1357,8.1715,8.1357,8.1715,146000.0
2006-05-12 13:50:00,25.12,25.12,25.0,25.0,97200.0,8.1748,8.1748,8.1357,8.1357,97200.0
2006-05-12 14:00:00,25.03,25.22,25.02,25.19,228400.0,8.1455,8.2073,8.1423,8.1976,228400.0
2006-05-12 14:10:00,25.19,25.31,25.19,25.22,262000.0,8.1976,8.2366,8.1976,8.2073,262000.0
2006-05-12 14:20:00,25.22,25.26,25.2,25.22,112800.0,8.2073,8.2204,8.2008,8.2073,112800.0
2006-05-12 14:30:00,25.22,25.22,25.1,25.13,167600.0,8.2073,8.2073,8.1683,8.178,167600.0
2006-05-12 14:40:00,25.13,25.27,25.11,25.25,148000.0,8.178,8.2236,8.1715,8.2171,148000.0
2006-05-12 14:50:00,25.25,25.25,25.12,25.12,151200.0,8.2171,8.2171,8.1748,8.1748,151200.0
2006-05-12 15:00:00,25.12,25.19,25.11,25.13,161200.0,8.1748,8.1976,8.1715,8.178,161200.0
2006-05-12 15:10:00,25.13,25.16,25.09,25.16,186800.0,8.178,8.1878,8.165,8.1878,186800.0
2006-05-12 15:20:00,25.15,25.21,25.14,25.2,154800.0,8.1846,8.2041,8.1813,8.2008,154800.0
2006-05-12 15:30:00,25.2,25.2,25.1,25.15,223600.0,8.2008,8.2008,8.1683,8.1846,223600.0
2006-05-12 15:40:00,25.15,25.27,25.15,25.25,420400.0,8.1846,8.2236,8.1846,8.2171,420400.0
2006-05-12 15:50:00,25.25,25.25,25.14,25.16,420800.0,8.2171,8.2171,8.1813,8.1878,420800.0
2006-05-15 09:30:00,24.25,24.25,24.11,24.12,744800.0,7.8917,7.8917,7.8461,7.8494,744800.0
2006-05-15 09:40:00,24.11,24.18,23.93,24.18,1006800.0,7.8461,7.8689,7.7875,7.8689,1006800.0
2006-05-15 09:50:00,24.2,24.24,24.18,24.23,776400.0,7.8754,7.8884,7.8689,7.8852,776400.0
2006-05-15 10:00:00,24.22,24.32,24.22,24.28,705600.0,7.8819,7.9145,7.8819,7.9014,705600.0
2006-05-15 10:10:00,24.27,24.49,24.25,24.4,388800.0,7.8982,7.9698,7.8917,7.9405,388800.0
2006-05-15 10:20:00,24.4,24.5,24.36,24.5,281600.0,7.9405,7.973,7.9275,7.973,281600.0
2006-05-15 10:30:00,24.5,24.67,24.47,24.61,317600.0,7.973,8.0284,7.9633,8.0088,317600.0
2006-05-15 10:40:00,24.61,24.71,24.61,24.61,313600.0,8.0088,8.0414,8.0088,8.0088,313600.0
2006-05-15 10:50:00,24.61,24.63,24.54,24.59,449600.0,8.0088,8.0153,7.986,8.0023,449600.0
2006-05-15 11:00:00,24.59,24.74,24.55,24.7,322400.0,8.0023,8.0511,7.9893,8.0381,322400.0
2006-05-15 11:10:00,24.71,24.85,24.7,24.79,208000.0,8.0414,8.0869,8.0381,8.0674,208000.0
2006-05-15 11:20:00,24.79,24.79,24.66,24.66,317600.0,8.0674,8.0674,8.0251,8.0251,317600.0
2006-05-15 11:30:00,24.65,24.68,24.51,24.52,246800.0,8.0218,8.0316,7.9763,7.9795,246800.0
2006-05-15 11:40:00,24.54,24.55,24.39,24.39,171200.0,7.986,7.9893,7.9372,7.9372,171200.0
2006-05-15 11:50:00,24.39,24.45,24.38,24.42,144000.0,7.9372,7.9568,7.934,7.947,144000.0
2006-05-15 12:00:00,24.42,24.45,24.38,24.42,200400.0,7.947,7.9568,7.934,7.947,200400.0
2006-05-15 12:10:00,24.43,24.45,24.35,24.38,221200.0,7.9502,7.9568,7.9242,7.934,221200.0
2006-05-15 12:20:00,24.38,24.39,24.33,24.36,166800.0,7.934,7.9372,7.9177,7.9275,166800.0
2006-05-15 12:30:00,24.36,24.39,24.33,24.35,162800.0,7.9275,7.9372,7.9177,7.9242,162800.0
2006-05-15 12:40:00,24.35,24.37,24.31,24.32,129200.0,7.9242,7.9307,7.9112,7.9145,129200.0
2006-05-15 12:50:00,24.32,24.32,24.25,24.3,166400.0,7.9145,7.9145,7.8917,7.9079,166400.0
2006-05-15 13:00:00,24.3,24.33,24.22,24.25,232800.0,7.9079,7.9177,7.8819,7.8917,232800.0
2006-05-15 13:10:00,24.25,24.29,24.17,24.18,249600.0,7.8917,7.9047,7.8656,7.8689,249600.0
2006-05-15 13:20:00,24.17,24.21,24.1,24.12,348800.0,7.8656,7.8787,7.8429,7.8494,348800.0
2006-05-15 13:30:00,24.14,24.14,24.08,24.11,490800.0,7.8559,7.8559,7.8363,7.8461,490800.0
2006-05-15 13:40:00,24.11,24.11,23.8,24.04,420000.0,7.8461,7.8461,7.7452,7.8233,420000.0
2006-05-15 13:50:00,24.05,24.05,23.88,24.0,462800.0,7.8266,7.8266,7.7713,7.8103,462800.0
2006-05-15 14:00:00,23.98,24.08,23.97,24.03,288800.0,7.8038,7.8363,7.8006,7.8201,288800.0
2006-05-15 14:10:00,24.02,24.02,23.81,23.86,243600.0,7.8168,7.8168,7.7485,7.7648,243600.0
2006-05-15 14:20:00,23.85,23.89,23.83,23.88,303600.0,7.7615,7.7745,7.755,7.7713,303600.0
2006-05-15 14:30:00,23.88,23.98,23.88,23.98,463200.0,7.7713,7.8038,7.7713,7.8038,463200.0
2006-05-15 14:40:00,23.97,23.97,23.8,23.83,301600.0,7.8006,7.8006,7.7452,7.755,301600.0
2006-05-15 14:50:00,23.83,23.83,23.68,23.73,382000.0,7.755,7.755,7.7062,7.7224,382000.0
2006-05-15 15:00:00,23.74,23.75,23.68,23.7,398400.0,7.7257,7.729,7.7062,7.7127,398400.0
2006-05-15 15:10:00,23.7,23.94,23.69,23.91,434400.0,7.7127,7.7908,7.7094,7.781,434400.0
2006-05-15 15:20:00,23.93,23.96,23.88,23.94,498000.0,7.7875,7.7973,7.7713,7.7908,498000.0
2006-05-15 15:30:00,23.94,24.11,23.9,24.09,350400.0,7.7908,7.8461,7.7778,7.8396,350400.0
2006-05-15 15:40:00,24.09,24.23,24.07,24.23,543600.0,7.8396,7.8852,7.8331,7.8852,543600.0
2006-05-15 15:50:00,24.23,24.35,24.23,24.31,994800.0,7.8852,7.9242,7.8852,7.9112,994800.0
2006-05-16 09:30:00,24.99,24.99,24.81,24.9,468400.0,8.1325,8.1325,8.0739,8.1032,468400.0
2006-05-16 09:40:00,24.9,24.94,24.88,24.92,583600.0,8.1032,8.1162,8.0967,8.1097,583600.0
2006-05-16 09:50:00,24.92,25.0,24.73,24.84,476800.0,8.1097,8.1357,8.0479,8.0837,476800.0
2006-05-16 10:00:00,24.83,24.97,24.8,24.81,491200.0,8.0804,8.126,8.0707,8.0739,491200.0
2006-05-16 10:10:00,24.81,24.83,24.54,24.64,313200.0,8.0739,8.0804,7.986,8.0186,313200.0
2006-05-16 10:20:00,24.64,24.85,24.64,24.73,313600.0,8.0186,8.0869,8.0186,8.0479,313600.0
2006-05-16 10:30:00,24.74,24.74,24.55,24.55,330000.0,8.0511,8.0511,7.9893,7.9893,330000.0
2006-05-16 10:40:00,24.55,24.58,24.45,24.52,218400.0,7.9893,7.9991,7.9568,7.9795,218400.0
2006-05-16 10:50:00,24.52,24.55,24.43,24.43,244400.0,7.9795,7.9893,7.9502,7.9502,244400.0
2006-05-16 11:00:00,24.48,24.49,24.38,24.43,232800.0,7.9665,7.9698,7.934,7.9502,232800.0
2006-05-16 11:10:00,24.46,24.47,24.31,24.34,244400.0,7.96,7.9633,7.9112,7.921,244400.0
2006-05-16 11:20:00,24.34,24.36,24.15,24.17,272000.0,7.921,7.9275,7.8591,7.8656,272000.0
2006-05-16 11:30:00,24.17,24.3,24.17,24.25,390800.0,7.8656,7.9079,7.8656,7.8917,390800.0
2006-05-16 11:40:00,24.25,24.28,24.17,24.24,263600.0,7.8917,7.9014,7.8656,7.8884,263600.0
2006-05-16 11:50:00,24.24,24.33,24.21,24.29,315600.0,7.8884,7.9177,7.8787,7.9047,315600.0
2006-05-16 12:00:00,24.31,24.47,24.3,24.47,256400.0,7.9112,7.9633,7.9079,7.9633,256400.0
2006-05-16 12:10:00,24.47,24.49,24.39,24.43,176400.0,7.9633,7.9698,7.9372,7.9502,176400.0
2006-05-16 12:20:00,24.43,24.45,24.33,24.42,118800.0,7.9502,7.9568,7.9177,7.947,118800.0
2006-05-16 12:30:00,24.43,24.5,24.43,24.5,78800.0,7.9502,7.973,7.9502,7.973,78800.0
2006-05-16 12:40:00,24.5,24.5,24.42,24.44,124000.0,7.973,7.973,7.947,7.9535,124000.0
2006-05-16 12:50:00,24.45,24.5,24.43,24.5,285200.0,7.9568,7.973,7.9502,7.973,285200.0
2006-05-16 13:00:00,24.5,24.61,24.48,24.61,355600.0,7.973,8.0088,7.9665,8.0088,355600.0
2006-05-16 13:10:00,24.61,24.75,24.61,24.7,257600.0,8.0088,8.0544,8.0088,8.0381,257600.0
2006-05-16 13:20:00,24.72,24.87,24.72,24.85,285200.0,8.0446,8.0934,8.0446,8.0869,285200.0
2006-05-16 13:30:00,24.85,24.92,24.85,24.88,386800.0,8.0869,8.1097,8.0869,8.0967,386800.0
2006-05-16 13:40:00,24.88,24.88,24.78,24.78,167200.0,8.0967,8.0967,8.0641,8.0641,167200.0
2006-05-16 13:50:00,24.8,24.89,24.8,24.85,127600.0,8.0707,8.0999,8.0707,8.0869,127600.0
2006-05-16 14:00:00,24.85,24.85,24.78,24.8,114800.0,8.0869,8.0869,8.0641,8.0707,114800.0
2006-05-16 14:10:00,24.81,24.81,24.71,24.71,110800.0,8.0739,8.0739,8.0414,8.0414,110800.0
2006-05-16 14:20:00,24.71,24.77,24.67,24.69,272800.0,8.0414,8.0609,8.0284,8.0349,272800.0
2006-05-16 14:30:00,24.72,24.79,24.7,24.79,171600.0,8.0446,8.0674,8.0381,8.0674,171600.0
2006-05-16 14:40:00,24.79,24.8,24.68,24.73,228400.0,8.0674,8.0707,8.0316,8.0479,228400.0
2006-05-16 14:50:00,24.74,24.78,24.71,24.74,142800.0,8.0511,8.0641,8.0414,8.0511,142800.0
2006-05-16 15:00:00,24.73,24.76,24.72,24.73,188400.0,8.0479,8.0576,8.0446,8.0479,188400.0
2006-05-16 15:10:00,24.73,24.76,24.68,24.71,126800.0,8.0479,8.0576,8.0316,8.0414,126800.0
2006-05-16 15:20:00,24.7,24.71,24.63,24.64,157600.0,8.0381,8.0414,8.0153,8.0186,157600.0
2006-05-16 15:30:00,24.64,24.7,24.58,24.7,192800.0,8.0186,8.0381,7.9991,8.0381,192800.0
2006-05-16 15:40:00,24.65,24.76,24.65,24.71,288800.0,8.0218,8.0576,8.0218,8.0414,288800.0
2006-05-16 15:50:00,24.71,24.74,24.6,24.65,396400.0,8.0414,8.0511,8.0056,8.0218,396400.0
2006-05-17 09:30:00,24.2,24.43,24.11,24.26,453200.0,7.8754,7.9502,7.8461,7.8949,453200.0
2006-05-17 09:40:00,24.34,24.35,24.21,24.35,287600.0,7.921,7.9242,7.8787,7.9242,287600.0
2006-05-17 09:50:00,24.35,24.48,24.3,24.32,368800.0,7.9242,7.9665,7.9079,7.9145,368800.0
2006-05-17 10:00:00,24.34,24.36,24.18,24.18,230800.0,7.921,7.9275,7.8689,7.8689,230800.0
2006-05-17 10:10:00,24.18,24.18,23.95,24.01,455600.0,7.8689,7.8689,7.794,7.8136,455600.0
2006-05-17 10:20:00,24.04,24.12,24.0,24.11,270400.0,7.8233,7.8494,7.8103,7.8461,270400.0
2006-05-17 10:30:00,24.1,24.21,23.97,23.97,302800.0,7.8429,7.8787,7.8006,7.8006,302800.0
2006-05-17 10:40:00,23.97,24.04,23.88,24.02,233600.0,7.8006,7.8233,7.7713,7.8168,233600.0
2006-05-17 10:50:00,24.0,24.01,23.91,23.95,236400.0,7.8103,7.8136,7.781,7.794,236400.0
2006-05-17 11:00:00,23.96,23.96,23.82,23.83,328000.0,7.7973,7.7973,7.7517,7.755,328000.0
2006-05-17 11:10:00,23.84,23.84,23.63,23.73,418400.0,7.7582,7.7582,7.6899,7.7224,418400.0
2006-05-17 11:20:00,23.73,23.76,23.54,23.55,276400.0,7.7224,7.7322,7.6606,7.6639,276400.0
2006-05-17 11:30:00,23.53,23.58,23.47,23.53,502400.0,7.6574,7.6736,7.6378,7.6574,502400.0
2006-05-17 11:40:00,23.54,23.57,23.5,23.5,633200.0,7.6606,7.6704,7.6476,7.6476,633200.0
2006-05-17 11:50:00,23.5,23.54,23.46,23.5,311200.0,7.6476,7.6606,7.6346,7.6476,311200.0
2006-05-17 12:00:00,23.53,23.65,23.53,23.57,418800.0,7.6574,7.6964,7.6574,7.6704,418800.0
2006-05-17 12:10:00,23.55,23.58,23.5,23.52,260000.0,7.6639,7.6736,7.6476,7.6541,260000.0
2006-05-17 12:20:00,23.53,23.56,23.52,23.52,150800.0,7.6574,7.6671,7.6541,7.6541,150800.0
2006-05-17 12:30:00,23.52,23.58,23.5,23.53,208000.0,7.6541,7.6736,7.6476,7.6574,208000.0
2006-05-17 12:40:00,23.52,23.54,23.48,23.51,140000.0,7.6541,7.6606,7.6411,7.6509,140000.0
2006-05-17 12:50:00,23.51,23.52,23.47,23.48,90400.0,7.6509,7.6541,7.6378,7.6411,90400.0
2006-05-17 13:00:00,23.52,23.54,23.5,23.52,148800.0,7.6541,7.6606,7.6476,7.6541,148800.0
2006-05-17 13:10:00,23.51,23.52,23.39,23.39,268000.0,7.6509,7.6541,7.6118,7.6118,268000.0
2006-05-17 13:20:00,23.39,23.39,23.28,23.34,489600.0,7.6118,7.6118,7.576,7.5955,489600.0
2006-05-17 13:30:00,23.34,23.36,23.26,23.29,355600.0,7.5955,7.602,7.5695,7.5793,355600.0
2006-05-17 13:40:00,23.29,23.34,23.27,23.33,223200.0,7.5793,7.5955,7.5728,7.5923,223200.0
2006-05-17 13:50:00,23.33,23.44,23.31,23.38,479600.0,7.5923,7.6281,7.5858,7.6085,479600.0
2006-05-17 14:00:00,23.38,23.38,23.25,23.26,461200.0,7.6085,7.6085,7.5662,7.5695,461200.0
2006-05-17 14:10:00,23.26,23.26,23.17,23.19,585600.0,7.5695,7.5695,7.5402,7.5467,585600.0
2006-05-17 14:20:00,23.19,23.32,23.19,23.29,328400.0,7.5467,7.589,7.5467,7.5793,328400.0
2006-05-17 14:30:00,23.29,23.29,23.18,23.18,280800.0,7.5793,7.5793,7.5435,7.5435,280800.0
2006-05-17 14:40:00,23.18,23.2,23.1,23.11,464400.0,7.5435,7.55,7.5174,7.5207,464400.0
2006-05-17 14:50:00,23.11,23.13,22.99,23.12,478000.0,7.5207,7.5272,7.4816,7.5239,478000.0
2006-05-17 15:00:00,23.12,23.36,23.12,23.35,402400.0,7.5239,7.602,7.5239,7.5988,402400.0
2006-05-17 15:10:00,23.34,23.36,23.25,23.34,452800.0,7.5955,7.602,7.5662,7.5955,452800.0
2006-05-17 15:20:00,23.34,23.39,23.29,23.37,363600.0,7.5955,7.6118,7.5793,7.6053,363600.0
2006-05-17 15:30:00,23.36,23.47,23.36,23.46,336400.0,7.602,7.6378,7.602,7.6346,336400.0
2006-05-17 15:40:00,23.46,23.46,23.38,23.39,417200.0,7.6346,7.6346,7.6085,7.6118,417200.0
2006-05-17 15:50:00,23.4,23.41,23.37,23.37,572800.0,7.6151,7.6183,7.6053,7.6053,572800.0
2006-05-18 09:30:00,23.45,23.53,23.41,23.5,586400.0,7.6313,7.6574,7.6183,7.6476,586400.0
2006-05-18 09:40:00,23.5,23.62,23.47,23.59,658800.0,7.6476,7.6867,7.6378,7.6769,658800.0
2006-05-18 09:50:00,23.57,23.6,23.46,23.47,366800.0,7.6704,7.6801,7.6346,7.6378,366800.0
2006-05-18 10:00:00,23.46,23.49,23.19,23.21,295600.0,7.6346,7.6443,7.5467,7.5532,295600.0
2006-05-18 10:10:00,23.21,23.21,22.95,22.96,853200.0,7.5532,7.5532,7.4686,7.4719,853200.0
2006-05-18 10:20:00,22.98,23.13,22.95,23.09,537200.0,7.4784,7.5272,7.4686,7.5142,537200.0
2006-05-18 10:30:00,23.09,23.1,22.91,22.92,498400.0,7.5142,7.5174,7.4556,7.4588,498400.0
2006-05-18 10:40:00,22.95,22.99,22.93,22.97,236400.0,7.4686,7.4816,7.4621,7.4751,236400.0
2006-05-18 10:50:00,22.96,22.97,22.8,22.84,600800.0,7.4719,7.4751,7.4198,7.4328,600800.0
2006-05-18 11:00:00,22.83,22.83,22.67,22.68,740400.0,7.4296,7.4296,7.3775,7.3807,740400.0
2006-05-18 11:10:00,22.68,22.71,22.43,22.51,1032400.0,7.3807,7.3905,7.2994,7.3254,1032400.0
2006-05-18 11:20:00,22.53,22.69,22.5,22.68,673200.0,7.3319,7.384,7.3222,7.3807,673200.0
2006-05-18 11:30:00,22.7,22.86,22.58,22.75,725600.0,7.3873,7.4393,7.3482,7.4035,725600.0
2006-05-18 11:40:00,22.76,22.86,22.75,22.77,353600.0,7.4068,7.4393,7.4035,7.41,353600.0
2006-05-18 11:50:00,22.77,22.78,22.63,22.67,476400.0,7.41,7.4133,7.3645,7.3775,476400.0
2006-05-18 12:00:00,22.66,22.74,22.64,22.7,415200.0,7.3742,7.4003,7.3677,7.3873,415200.0
2006-05-18 12:10:00,22.69,22.7,22.63,22.65,306000.0,7.384,7.3873,7.3645,7.371,306000.0
2006-05-18 12:20:00,22.64,22.7,22.63,22.68,296800.0,7.3677,7.3873,7.3645,7.3807,296800.0
2006-05-18 12:30:00,22.68,22.72,22.68,22.71,125600.0,7.3807,7.3938,7.3807,7.3905,125600.0
2006-05-18 12:40:00,22.71,22.73,22.68,22.71,144800.0,7.3905,7.397,7.3807,7.3905,144800.0
2006-05-18 12:50:00,22.71,22.82,22.69,22.78,276400.0,7.3905,7.4263,7.384,7.4133,276400.0
2006-05-18 13:00:00,22.78,22.86,22.78,22.81,180400.0,7.4133,7.4393,7.4133,7.4231,180400.0
2006-05-18 13:10:00,22.81,22.82,22.72,22.76,225200.0,7.4231,7.4263,7.3938,7.4068,225200.0
2006-05-18 13:20:00,22.76,22.76,22.71,22.73,179200.0,7.4068,7.4068,7.3905,7.397,179200.0
2006-05-18 13:30:00,22.73,22.86,22.73,22.84,242800.0,7.397,7.4393,7.397,7.4328,242800.0
2006-05-18 13:40:00,22.84,22.87,22.77,22.84,206400.0,7.4328,7.4426,7.41,7.4328,206400.0
2006-05-18 13:50:00,22.82,22.92,22.82,22.9,218400.0,7.4263,7.4588,7.4263,7.4523,218400.0
2006-05-18 14:00:00,22.89,22.92,22.84,22.9,203600.0,7.4491,7.4588,7.4328,7.4523,203600.0
2006-05-18 14:10:00,22.91,22.92,22.84,22.91,258000.0,7.4556,7.4588,7.4328,7.4556,258000.0
2006-05-18 14:20:00,22.91,23.1,22.91,23.03,498000.0,7.4556,7.5174,7.4556,7.4946,498000.0
2006-05-18 14:30:00,23.03,23.16,23.0,23.15,410400.0,7.4946,7.537,7.4849,7.5337,410400.0
2006-05-18 14:40:00,23.15,23.16,23.08,23.11,197200.0,7.5337,7.537,7.5109,7.5207,197200.0
2006-05-18 14:50:00,23.11,23.16,23.04,23.04,202800.0,7.5207,7.537,7.4979,7.4979,202800.0
2006-05-18 15:00:00,23.05,23.15,23.05,23.09,140000.0,7.5012,7.5337,7.5012,7.5142,140000.0
2006-05-18 15:10:00,23.09,23.1,23.03,23.05,213600.0,7.5142,7.5174,7.4946,7.5012,213600.0
2006-05-18 15:20:00,23.04,23.04,22.74,22.75,426800.0,7.4979,7.4979,7.4003,7.4035,426800.0
2006-05-18 15:30:00,22.75,22.88,22.73,22.84,452000.0,7.4035,7.4458,7.397,7.4328,452000.0
2006-05-18 15:40:00,22.85,22.87,22.78,22.8,491200.0,7.4361,7.4426,7.4133,7.4198,491200.0
2006-05-18 15:50:00,22.8,22.8,22.73,22.76,722000.0,7.4198,7.4198,7.397,7.4068,722000.0
2006-05-19 09:30:00,22.78,22.93,22.54,22.6,900000.0,7.4133,7.4621,7.3352,7.3547,900000.0
2006-05-19 09:40:00,22.6,22.82,22.52,22.72,924000.0,7.3547,7.4263,7.3287,7.3938,924000.0
2006-05-19 09:50:00,22.72,22.76,22.44,22.53,781200.0,7.3938,7.4068,7.3026,7.3319,781200.0
2006-05-19 10:00:00,22.53,22.54,22.27,22.27,664400.0,7.3319,7.3352,7.2473,7.2473,664400.0
2006-05-19 10:10:00,22.27,22.39,22.17,22.17,799200.0,7.2473,7.2864,7.2148,7.2148,799200.0
2006-05-19 10:20:00,22.18,22.22,22.01,22.16,786400.0,7.218,7.231,7.1627,7.2115,786400.0
2006-05-19 10:30:00,22.15,22.31,22.15,22.25,1175600.0,7.2083,7.2603,7.2083,7.2408,1175600.0
2006-05-19 10:40:00,22.25,22.25,22.08,22.13,561200.0,7.2408,7.2408,7.1855,7.2018,561200.0
2006-05-19 10:50:00,22.13,22.19,22.1,22.11,344800.0,7.2018,7.2213,7.192,7.1953,344800.0
2006-05-19 11:00:00,22.11,22.15,21.9,21.91,731200.0,7.1953,7.2083,7.1269,7.1302,731200.0
2006-05-19 11:10:00,21.92,22.07,21.85,22.03,709600.0,7.1334,7.1822,7.1106,7.1692,709600.0
2006-05-19 11:20:00,22.03,22.14,21.93,22.01,659600.0,7.1692,7.205,7.1367,7.1627,659600.0
2006-05-19 11:30:00,22.01,22.06,21.88,21.99,325600.0,7.1627,7.179,7.1204,7.1562,325600.0
2006-05-19 11:40:00,21.98,22.03,21.92,21.98,526000.0,7.1529,7.1692,7.1334,7.1529,526000.0
2006-05-19 11:50:00,21.98,22.08,21.96,22.06,356000.0,7.1529,7.1855,7.1464,7.179,356000.0
2006-05-19 12:00:00,22.06,22.19,22.04,22.15,562800.0,7.179,7.2213,7.1725,7.2083,562800.0
2006-05-19 12:10:00,22.15,22.19,22.05,22.09,274000.0,7.2083,7.2213,7.1757,7.1887,274000.0
2006-05-19 12:20:00,22.1,22.19,22.06,22.14,305200.0,7.192,7.2213,7.179,7.205,305200.0
2006-05-19 12:30:00,22.17,22.4,22.16,22.4,490800.0,7.2148,7.2896,7.2115,7.2896,490800.0
2006-05-19 12:40:00,22.4,22.7,22.4,22.48,613200.0,7.2896,7.3873,7.2896,7.3157,613200.0
2006-05-19 12:50:00,22.48,22.5,22.32,22.34,334000.0,7.3157,7.3222,7.2636,7.2701,334000.0
2006-05-19 13:00:00,22.34,22.43,22.31,22.36,371200.0,7.2701,7.2994,7.2603,7.2766,371200.0
2006-05-19 13:10:00,22.36,22.5,22.36,22.5,405200.0,7.2766,7.3222,7.2766,7.3222,405200.0
2006-05-19 13:20:00,22.52,22.7,22.51,22.61,483600.0,7.3287,7.3873,7.3254,7.358,483600.0
2006-05-19 13:30:00,22.6,22.63,22.5,22.52,434800.0,7.3547,7.3645,7.3222,7.3287,434800.0
2006-05-19 13:40:00,22.52,22.64,22.46,22.63,494400.0,7.3287,7.3677,7.3092,7.3645,494400.0
2006-05-19 13:50:00,22.64,22.72,22.64,22.67,712400.0,7.3677,7.3938,7.3677,7.3775,712400.0
2006-05-19 14:00:00,22.68,22.68,22.48,22.52,464800.0,7.3807,7.3807,7.3157,7.3287,464800.0
2006-05-19 14:10:00,22.53,22.56,22.42,22.43,532400.0,7.3319,7.3417,7.2961,7.2994,532400.0
2006-05-19 14:20:00,22.43,22.57,22.42,22.54,345600.0,7.2994,7.3449,7.2961,7.3352,345600.0
2006-05-19 14:30:00,22.53,22.61,22.43,22.44,474800.0,7.3319,7.358,7.2994,7.3026,474800.0
2006-05-19 14:40:00,22.44,22.45,22.33,22.38,436800.0,7.3026,7.3059,7.2668,7.2831,436800.0
2006-05-19 14:50:00,22.38,22.39,22.25,22.33,343200.0,7.2831,7.2864,7.2408,7.2668,343200.0
2006-05-19 15:00:00,22.32,22.4,22.32,22.38,208000.0,7.2636,7.2896,7.2636,7.2831,208000.0
2006-05-19 15:10:00,22.38,22.38,22.26,22.36,303200.0,7.2831,7.2831,7.2441,7.2766,303200.0
2006-05-19 15:20:00,22.35,22.38,22.25,22.35,298400.0,7.2734,7.2831,7.2408,7.2734,298400.0
2006-05-19 15:30:00,22.35,22.36,22.26,22.36,521600.0,7.2734,7.2766,7.2441,7.2766,521600.0
2006-05-19 15:40:00,22.36,22.46,22.34,22.36,601200.0,7.2766,7.3092,7.2701,7.2766,601200.0
2006-05-19 15:50:00,22.35,22.45,22.34,22.43,678400.0,7.2734,7.3059,7.2701,7.2994,678400.0
2006-05-22 09:30:00,21.0,21.25,21.0,21.14,836000.0,6.834,6.9154,6.834,6.8796,836000.0
2006-05-22 09:40:00,21.16,21.25,21.0,21.02,1162400.0,6.8861,6.9154,6.834,6.8405,1162400.0
2006-05-22 09:50:00,21.02,21.15,21.0,21.08,789200.0,6.8405,6.8828,6.834,6.8601,789200.0
2006-05-22 10:00:00,21.08,21.14,21.03,21.05,796800.0,6.8601,6.8796,6.8438,6.8503,796800.0
2006-05-22 10:10:00,21.05,21.07,20.92,20.93,673200.0,6.8503,6.8568,6.808,6.8112,673200.0
2006-05-22 10:20:00,20.92,20.94,20.67,20.72,1124800.0,6.808,6.8145,6.7266,6.7429,1124800.0
2006-05-22 10:30:00,20.75,20.76,20.63,20.65,1115600.0,6.7527,6.7559,6.7136,6.7201,1115600.0
2006-05-22 10:40:00,20.64,20.67,20.58,20.6,1176800.0,6.7169,6.7266,6.6973,6.7039,1176800.0
2006-05-22 10:50:00,20.61,20.64,20.56,20.58,496000.0,6.7071,6.7169,6.6908,6.6973,496000.0
2006-05-22 11:00:00,20.57,20.64,20.44,20.59,597200.0,6.6941,6.7169,6.6518,6.7006,597200.0
2006-05-22 11:10:00,20.54,20.54,20.45,20.5,603600.0,6.6843,6.6843,6.655,6.6713,603600.0
2006-05-22 11:20:00,20.49,20.63,20.49,20.58,504800.0,6.6681,6.7136,6.6681,6.6973,504800.0
2006-05-22 11:30:00,20.6,20.65,20.57,20.63,537600.0,6.7039,6.7201,6.6941,6.7136,537600.0
2006-05-22 11:40:00,20.63,20.65,20.54,20.6,797200.0,6.7136,6.7201,6.6843,6.7039,797200.0
2006-05-22 11:50:00,20.6,20.61,20.46,20.55,475200.0,6.7039,6.7071,6.6583,6.6876,475200.0
2006-05-22 12:00:00,20.55,20.72,20.55,20.69,621200.0,6.6876,6.7429,6.6876,6.7331,621200.0
2006-05-22 12:10:00,20.74,20.89,20.72,20.8,1021200.0,6.7494,6.7982,6.7429,6.7689,1021200.0
2006-05-22 12:20:00,20.78,20.84,20.7,20.76,407200.0,6.7624,6.782,6.7364,6.7559,407200.0
2006-05-22 12:30:00,20.78,20.94,20.77,20.92,452400.0,6.7624,6.8145,6.7592,6.808,452400.0
2006-05-22 12:40:00,20.92,20.97,20.88,20.96,246400.0,6.808,6.8243,6.795,6.821,246400.0
2006-05-22 12:50:00,20.96,21.09,20.83,20.9,660400.0,6.821,6.8633,6.7787,6.8015,660400.0
2006-05-22 13:00:00,20.9,20.99,20.8,20.8,273600.0,6.8015,6.8308,6.7689,6.7689,273600.0
2006-05-22 13:10:00,20.82,20.9,20.78,20.9,187200.0,6.7754,6.8015,6.7624,6.8015,187200.0
2006-05-22 13:20:00,20.9,20.93,20.82,20.89,231600.0,6.8015,6.8112,6.7754,6.7982,231600.0
2006-05-22 13:30:00,20.89,20.89,20.82,20.82,142800.0,6.7982,6.7982,6.7754,6.7754,142800.0
2006-05-22 13:40:00,20.81,20.83,20.75,20.77,168000.0,6.7722,6.7787,6.7527,6.7592,168000.0
2006-05-22 13:50:00,20.76,20.84,20.74,20.83,344800.0,6.7559,6.782,6.7494,6.7787,344800.0
2006-05-22 14:00:00,20.84,20.91,20.79,20.89,505600.0,6.782,6.8047,6.7657,6.7982,505600.0
2006-05-22 14:10:00,20.89,21.1,20.85,21.09,534400.0,6.7982,6.8666,6.7852,6.8633,534400.0
2006-05-22 14:20:00,21.09,21.39,21.07,21.36,592000.0,6.8633,6.9609,6.8568,6.9512,592000.0
2006-05-22 14:30:00,21.36,21.36,21.17,21.25,541200.0,6.9512,6.9512,6.8893,6.9154,541200.0
2006-05-22 14:40:00,21.24,21.25,21.05,21.09,309200.0,6.9121,6.9154,6.8503,6.8633,309200.0
2006-05-22 14:50:00,21.1,21.29,21.09,21.22,275200.0,6.8666,6.9284,6.8633,6.9056,275200.0
2006-05-22 15:00:00,21.22,21.25,21.11,21.22,330800.0,6.9056,6.9154,6.8698,6.9056,330800.0
2006-05-22 15:10:00,21.22,21.44,21.2,21.43,549600.0,6.9056,6.9772,6.8991,6.974,549600.0
2006-05-22 15:20:00,21.41,21.53,21.4,21.43,880800.0,6.9675,7.0065,6.9642,6.974,880800.0
2006-05-22 15:30:00,21.46,21.46,21.3,21.32,929600.0,6.9837,6.9837,6.9317,6.9382,929600.0
2006-05-22 15:40:00,21.32,21.34,21.17,21.28,768000.0,6.9382,6.9447,6.8893,6.9251,768000.0
2006-05-22 15:50:00,21.28,21.29,21.21,21.21,738800.0,6.9251,6.9284,6.9024,6.9024,738800.0
2006-05-23 09:30:00,22.0,22.25,22.0,22.2,81200.0,7.1595,7.2408,7.1595,7.2245,81200.0
2006-05-23 09:40:00,22.22,22.49,22.19,22.45,2438000.0,7.231,7.3189,7.2213,7.3059,2438000.0
2006-05-23 09:50:00,22.43,22.46,22.31,22.35,1115600.0,7.2994,7.3092,7.2603,7.2734,1115600.0
2006-05-23 10:00:00,22.35,22.36,22.28,22.31,630000.0,7.2734,7.2766,7.2506,7.2603,630000.0
2006-05-23 10:10:00,22.31,22.36,22.31,22.35,422400.0,7.2603,7.2766,7.2603,7.2734,422400.0
2006-05-23 10:20:00,22.34,22.36,22.3,22.36,444000.0,7.2701,7.2766,7.2571,7.2766,444000.0
2006-05-23 10:30:00,22.36,22.47,22.36,22.44,611600.0,7.2766,7.3124,7.2766,7.3026,611600.0
2006-05-23 10:40:00,22.44,22.44,22.31,22.33,357600.0,7.3026,7.3026,7.2603,7.2668,357600.0
2006-05-23 10:50:00,22.33,22.41,22.33,22.38,220000.0,7.2668,7.2929,7.2668,7.2831,220000.0
2006-05-23 11:00:00,22.39,22.45,22.39,22.4,332400.0,7.2864,7.3059,7.2864,7.2896,332400.0
2006-05-23 11:10:00,22.4,22.44,22.34,22.42,413600.0,7.2896,7.3026,7.2701,7.2961,413600.0
2006-05-23 11:20:00,22.42,22.43,22.36,22.37,210000.0,7.2961,7.2994,7.2766,7.2799,210000.0
2006-05-23 11:30:00,22.36,22.39,22.28,22.31,374400.0,7.2766,7.2864,7.2506,7.2603,374400.0
2006-05-23 11:40:00,22.31,22.32,22.27,22.3,214000.0,7.2603,7.2636,7.2473,7.2571,214000.0
2006-05-23 11:50:00,22.31,22.34,22.18,22.18,310800.0,7.2603,7.2701,7.218,7.218,310800.0
2006-05-23 12:00:00,22.18,22.26,22.18,22.24,206400.0,7.218,7.2441,7.218,7.2376,206400.0
2006-05-23 12:10:00,22.24,22.3,22.2,22.25,314000.0,7.2376,7.2571,7.2245,7.2408,314000.0
2006-05-23 12:20:00,22.25,22.26,22.22,22.24,177200.0,7.2408,7.2441,7.231,7.2376,177200.0
2006-05-23 12:30:00,22.24,22.26,22.19,22.25,350000.0,7.2376,7.2441,7.2213,7.2408,350000.0
2006-05-23 12:40:00,22.25,22.25,22.16,22.16,302800.0,7.2408,7.2408,7.2115,7.2115,302800.0
2006-05-23 12:50:00,22.16,22.16,22.02,22.1,326400.0,7.2115,7.2115,7.166,7.192,326400.0
2006-05-23 13:00:00,22.09,22.1,22.03,22.06,191600.0,7.1887,7.192,7.1692,7.179,191600.0
2006-05-23 13:10:00,22.07,22.08,22.05,22.08,236800.0,7.1822,7.1855,7.1757,7.1855,236800.0
2006-05-23 13:20:00,22.08,22.14,22.06,22.14,274800.0,7.1855,7.205,7.179,7.205,274800.0
2006-05-23 13:30:00,22.14,22.2,22.14,22.18,486800.0,7.205,7.2245,7.205,7.218,486800.0
2006-05-23 13:40:00,22.18,22.2,22.15,22.16,159600.0,7.218,7.2245,7.2083,7.2115,159600.0
2006-05-23 13:50:00,22.17,22.17,22.08,22.12,226800.0,7.2148,7.2148,7.1855,7.1985,226800.0
2006-05-23 14:00:00,22.12,22.16,22.11,22.14,344000.0,7.1985,7.2115,7.1953,7.205,344000.0
2006-05-23 14:10:00,22.14,22.14,22.07,22.07,308000.0,7.205,7.205,7.1822,7.1822,308000.0
2006-05-23 14:20:00,22.07,22.08,22.02,22.07,341200.0,7.1822,7.1855,7.166,7.1822,341200.0
2006-05-23 14:30:00,22.07,22.15,22.03,22.03,266800.0,7.1822,7.2083,7.1692,7.1692,266800.0
2006-05-23 14:40:00,22.03,22.03,21.88,21.89,348800.0,7.1692,7.1692,7.1204,7.1237,348800.0
2006-05-23 14:50:00,21.88,21.88,21.57,21.59,1116800.0,7.1204,7.1204,7.0195,7.026,1116800.0
2006-05-23 15:00:00,21.63,21.68,21.53,21.61,1122800.0,7.039,7.0553,7.0065,7.0325,1122800.0
2006-05-23 15:10:00,21.61,21.64,21.58,21.63,584800.0,7.0325,7.0423,7.0228,7.039,584800.0
2006-05-23 15:20:00,21.63,21.66,21.38,21.38,1168800.0,7.039,7.0488,6.9577,6.9577,1168800.0
2006-05-23 15:30:00,21.38,21.49,21.35,21.42,925200.0,6.9577,6.9935,6.9479,6.9707,925200.0
2006-05-23 15:40:00,21.38,21.4,21.19,21.22,750800.0,6.9577,6.9642,6.8959,6.9056,750800.0
2006-05-23 15:50:00,21.23,21.39,21.2,21.21,1174000.0,6.9089,6.9609,6.8991,6.9024,1174000.0
2006-05-24 09:30:00,20.91,20.95,20.82,20.87,652800.0,6.8047,6.8178,6.7754,6.7917,652800.0
2006-05-24 09:40:00,20.87,21.1,20.76,21.05,684800.0,6.7917,6.8666,6.7559,6.8503,684800.0
2006-05-24 09:50:00,21.06,21.18,21.06,21.13,525200.0,6.8536,6.8926,6.8536,6.8763,525200.0
2006-05-24 10:00:00,21.13,21.23,21.03,21.03,761200.0,6.8763,6.9089,6.8438,6.8438,761200.0
2006-05-24 10:10:00,21.02,21.04,20.9,21.0,477600.0,6.8405,6.847,6.8015,6.834,477600.0
2006-05-24 10:20:00,21.0,21.12,20.88,21.06,381600.0,6.834,6.8731,6.795,6.8536,381600.0
2006-05-24 10:30:00,21.06,21.1,20.99,21.01,468800.0,6.8536,6.8666,6.8308,6.8373,468800.0
2006-05-24 10:40:00,21.01,21.03,20.87,20.89,404400.0,6.8373,6.8438,6.7917,6.7982,404400.0
2006-05-24 10:50:00,20.91,20.92,20.81,20.81,242000.0,6.8047,6.808,6.7722,6.7722,242000.0
2006-05-24 11:00:00,20.82,20.82,20.62,20.72,708400.0,6.7754,6.7754,6.7104,6.7429,708400.0
2006-05-24 11:10:00,20.72,20.85,20.68,20.71,626000.0,6.7429,6.7852,6.7299,6.7397,626000.0
2006-05-24 11:20:00,20.71,20.71,20.63,20.63,533600.0,6.7397,6.7397,6.7136,6.7136,533600.0
2006-05-24 11:30:00,20.63,20.63,20.39,20.41,608400.0,6.7136,6.7136,6.6355,6.642,608400.0
2006-05-24 11:40:00,20.43,20.6,20.34,20.53,587600.0,6.6485,6.7039,6.6192,6.6811,587600.0
2006-05-24 11:50:00,20.52,20.62,20.44,20.58,391600.0,6.6778,6.7104,6.6518,6.6973,391600.0
2006-05-24 12:00:00,20.56,20.69,20.52,20.68,153200.0,6.6908,6.7331,6.6778,6.7299,153200.0
2006-05-24 12:10:00,20.68,20.72,20.57,20.6,276000.0,6.7299,6.7429,6.6941,6.7039,276000.0
2006-05-24 12:20:00,20.6,20.64,20.55,20.57,199600.0,6.7039,6.7169,6.6876,6.6941,199600.0
2006-05-24 12:30:00,20.57,20.6,20.45,20.46,274400.0,6.6941,6.7039,6.655,6.6583,274400.0
2006-05-24 12:40:00,20.46,20.46,20.36,20.43,306800.0,6.6583,6.6583,6.6257,6.6485,306800.0
2006-05-24 12:50:00,20.44,20.5,20.4,20.43,384800.0,6.6518,6.6713,6.6388,6.6485,384800.0
2006-05-24 13:00:00,20.42,20.43,20.36,20.39,358400.0,6.6453,6.6485,6.6257,6.6355,358400.0
2006-05-24 13:10:00,20.39,20.42,20.26,20.26,472400.0,6.6355,6.6453,6.5932,6.5932,472400.0
2006-05-24 13:20:00,20.26,20.36,20.25,20.31,495200.0,6.5932,6.6257,6.59,6.6095,495200.0
2006-05-24 13:30:00,20.31,20.32,20.07,20.16,813200.0,6.6095,6.6127,6.5314,6.5607,813200.0
2006-05-24 13:40:00,20.15,20.34,20.03,20.33,431600.0,6.5574,6.6192,6.5184,6.616,431600.0
2006-05-24 13:50:00,20.3,20.39,20.18,20.24,474000.0,6.6062,6.6355,6.5672,6.5867,474000.0
2006-05-24 14:00:00,20.24,20.35,20.19,20.19,404400.0,6.5867,6.6225,6.5704,6.5704,404400.0
2006-05-24 14:10:00,20.19,20.39,20.19,20.28,358000.0,6.5704,6.6355,6.5704,6.5997,358000.0
2006-05-24 14:20:00,20.27,20.27,20.03,20.06,399200.0,6.5965,6.5965,6.5184,6.5281,399200.0
2006-05-24 14:30:00,20.07,20.19,20.07,20.18,660800.0,6.5314,6.5704,6.5314,6.5672,660800.0
2006-05-24 14:40:00,20.16,20.34,20.13,20.33,338800.0,6.5607,6.6192,6.5509,6.616,338800.0
2006-05-24 14:50:00,20.33,20.33,20.18,20.28,435200.0,6.616,6.616,6.5672,6.5997,435200.0
2006-05-24 15:00:00,20.25,20.45,20.25,20.36,739600.0,6.59,6.655,6.59,6.6257,739600.0
2006-05-24 15:10:00,20.35,20.38,20.29,20.34,339200.0,6.6225,6.6323,6.603,6.6192,339200.0
2006-05-24 15:20:00,20.33,20.38,20.28,20.32,344800.0,6.616,6.6323,6.5997,6.6127,344800.0
2006-05-24 15:30:00,20.33,20.53,20.33,20.52,606800.0,6.616,6.6811,6.616,6.6778,606800.0
2006-05-24 15:40:00,20.52,20.71,20.52,20.7,635200.0,6.6778,6.7397,6.6778,6.7364,635200.0
2006-05-24 15:50:00,20.7,20.71,20.54,20.57,612400.0,6.7364,6.7397,6.6843,6.6941,612400.0
2006-05-25 09:30:00,21.12,21.14,20.93,20.95,842400.0,6.8731,6.8796,6.8112,6.8178,842400.0
2006-05-25 09:40:00,20.94,20.97,20.82,20.96,673200.0,6.8145,6.8243,6.7754,6.821,673200.0
2006-05-25 09:50:00,20.98,21.08,20.95,20.97,709600.0,6.8275,6.8601,6.8178,6.8243,709600.0
2006-05-25 10:00:00,20.96,21.05,20.86,20.87,586800.0,6.821,6.8503,6.7885,6.7917,586800.0
2006-05-25 10:10:00,20.88,20.9,20.71,20.83,342000.0,6.795,6.8015,6.7397,6.7787,342000.0
2006-05-25 10:20:00,20.84,20.88,20.77,20.87,375600.0,6.782,6.795,6.7592,6.7917,375600.0
2006-05-25 10:30:00,20.87,20.91,20.82,20.84,420400.0,6.7917,6.8047,6.7754,6.782,420400.0
2006-05-25 10:40:00,20.85,20.89,20.82,20.84,424400.0,6.7852,6.7982,6.7754,6.782,424400.0
2006-05-25 10:50:00,20.84,20.86,20.76,20.83,276800.0,6.782,6.7885,6.7559,6.7787,276800.0
2006-05-25 11:00:00,20.84,20.87,20.83,20.87,299200.0,6.782,6.7917,6.7787,6.7917,299200.0
2006-05-25 11:10:00,20.85,20.93,20.85,20.89,397600.0,6.7852,6.8112,6.7852,6.7982,397600.0
2006-05-25 11:20:00,20.89,20.94,20.86,20.94,434800.0,6.7982,6.8145,6.7885,6.8145,434800.0
2006-05-25 11:30:00,20.93,21.13,20.93,21.1,433600.0,6.8112,6.8763,6.8112,6.8666,433600.0
2006-05-25 11:40:00,21.11,21.25,21.08,21.18,2734000.0,6.8698,6.9154,6.8601,6.8926,2734000.0
2006-05-25 11:50:00,21.17,21.38,21.1,21.38,364800.0,6.8893,6.9577,6.8666,6.9577,364800.0
2006-05-25 12:00:00,21.38,21.39,21.22,21.22,483600.0,6.9577,6.9609,6.9056,6.9056,483600.0
2006-05-25 12:10:00,21.23,21.25,21.17,21.21,270800.0,6.9089,6.9154,6.8893,6.9024,270800.0
2006-05-25 12:20:00,21.23,21.28,21.19,21.2,336000.0,6.9089,6.9251,6.8959,6.8991,336000.0
2006-05-25 12:30:00,21.21,21.23,21.18,21.19,236000.0,6.9024,6.9089,6.8926,6.8959,236000.0
2006-05-25 12:40:00,21.19,21.21,21.07,21.07,265200.0,6.8959,6.9024,6.8568,6.8568,265200.0
2006-05-25 12:50:00,21.08,21.16,21.07,21.15,198400.0,6.8601,6.8861,6.8568,6.8828,198400.0
2006-05-25 13:00:00,21.12,21.2,21.12,21.18,366000.0,6.8731,6.8991,6.8731,6.8926,366000.0
2006-05-25 13:10:00,21.18,21.21,21.17,21.18,313600.0,6.8926,6.9024,6.8893,6.8926,313600.0
2006-05-25 13:20:00,21.18,21.2,21.15,21.2,268400.0,6.8926,6.8991,6.8828,6.8991,268400.0
2006-05-25 13:30:00,21.2,21.4,21.17,21.4,446400.0,6.8991,6.9642,6.8893,6.9642,446400.0
2006-05-25 13:40:00,21.41,21.52,21.36,21.45,599600.0,6.9675,7.0032,6.9512,6.9805,599600.0
2006-05-25 13:50:00,21.45,21.49,21.4,21.43,388800.0,6.9805,6.9935,6.9642,6.974,388800.0
2006-05-25 14:00:00,21.43,21.49,21.43,21.48,560800.0,6.974,6.9935,6.974,6.9902,560800.0
2006-05-25 14:10:00,21.48,21.57,21.48,21.51,529600.0,6.9902,7.0195,6.9902,7.0,529600.0
2006-05-25 14:20:00,21.52,21.52,21.41,21.42,488800.0,7.0032,7.0032,6.9675,6.9707,488800.0
2006-05-25 14:30:00,21.43,21.44,21.39,21.41,455200.0,6.974,6.9772,6.9609,6.9675,455200.0
2006-05-25 14:40:00,21.4,21.44,21.39,21.44,422800.0,6.9642,6.9772,6.9609,6.9772,422800.0
2006-05-25 14:50:00,21.44,21.44,21.33,21.38,1258000.0,6.9772,6.9772,6.9414,6.9577,1258000.0
2006-05-25 15:00:00,21.38,21.46,21.36,21.46,721600.0,6.9577,6.9837,6.9512,6.9837,721600.0
2006-05-25 15:10:00,21.46,21.5,21.45,21.49,838800.0,6.9837,6.9967,6.9805,6.9935,838800.0
2006-05-25 15:20:00,21.49,21.53,21.41,21.48,440800.0,6.9935,7.0065,6.9675,6.9902,440800.0
2006-05-25 15:30:00,21.48,21.51,21.46,21.51,445200.0,6.9902,7.0,6.9837,7.0,445200.0
2006-05-25 15:40:00,21.51,21.51,21.45,21.49,517600.0,7.0,7.0,6.9805,6.9935,517600.0
2006-05-25 15:50:00,21.49,21.54,21.46,21.48,725200.0,6.9935,7.0098,6.9837,6.9902,725200.0
2006-05-26 09:30:00,22.21,22.25,21.98,22.03,886400.0,7.2278,7.2408,7.1529,7.1692,886400.0
2006-05-26 09:40:00,22.03,22.22,22.01,22.11,1479200.0,7.1692,7.231,7.1627,7.1953,1479200.0
2006-05-26 09:50:00,22.11,22.21,22.0,22.19,961600.0,7.1953,7.2278,7.1595,7.2213,961600.0
2006-05-26 10:00:00,22.18,22.19,22.09,22.09,909600.0,7.218,7.2213,7.1887,7.1887,909600.0
2006-05-26 10:10:00,22.09,22.16,22.09,22.11,401600.0,7.1887,7.2115,7.1887,7.1953,401600.0
2006-05-26 10:20:00,22.11,22.13,22.03,22.05,624400.0,7.1953,7.2018,7.1692,7.1757,624400.0
2006-05-26 10:30:00,22.07,22.07,21.96,21.97,596000.0,7.1822,7.1822,7.1464,7.1497,596000.0
2006-05-26 10:40:00,21.97,21.98,21.82,21.9,454800.0,7.1497,7.1529,7.1009,7.1269,454800.0
2006-05-26 10:50:00,21.89,21.93,21.81,21.89,526800.0,7.1237,7.1367,7.0976,7.1237,526800.0
2006-05-26 11:00:00,21.9,21.95,21.84,21.91,592800.0,7.1269,7.1432,7.1074,7.1302,592800.0
2006-05-26 11:10:00,21.91,21.97,21.89,21.96,560400.0,7.1302,7.1497,7.1237,7.1464,560400.0
2006-05-26 11:20:00,21.94,22.1,21.92,22.08,364000.0,7.1399,7.192,7.1334,7.1855,364000.0
2006-05-26 11:30:00,22.08,22.14,22.07,22.13,333600.0,7.1855,7.205,7.1822,7.2018,333600.0
2006-05-26 11:40:00,22.13,22.19,22.13,22.19,436000.0,7.2018,7.2213,7.2018,7.2213,436000.0
2006-05-26 11:50:00,22.18,22.25,22.16,22.2,342800.0,7.218,7.2408,7.2115,7.2245,342800.0
2006-05-26 12:00:00,22.2,22.28,22.2,22.27,430000.0,7.2245,7.2506,7.2245,7.2473,430000.0
2006-05-26 12:10:00,22.27,22.27,22.21,22.23,332800.0,7.2473,7.2473,7.2278,7.2343,332800.0
2006-05-26 12:20:00,22.25,22.28,22.23,22.26,136400.0,7.2408,7.2506,7.2343,7.2441,136400.0
2006-05-26 12:30:00,22.26,22.36,22.25,22.34,195600.0,7.2441,7.2766,7.2408,7.2701,195600.0
2006-05-26 12:40:00,22.34,22.36,22.3,22.34,212000.0,7.2701,7.2766,7.2571,7.2701,212000.0
2006-05-26 12:50:00,22.34,22.35,22.25,22.25,189200.0,7.2701,7.2734,7.2408,7.2408,189200.0
2006-05-26 13:00:00,22.24,22.27,22.18,22.25,217200.0,7.2376,7.2473,7.218,7.2408,217200.0
2006-05-26 13:10:00,22.26,22.3,22.25,22.3,82000.0,7.2441,7.2571,7.2408,7.2571,82000.0
2006-05-26 13:20:00,22.29,22.33,22.29,22.3,79600.0,7.2538,7.2668,7.2538,7.2571,79600.0
2006-05-26 13:30:00,22.3,22.37,22.3,22.34,238400.0,7.2571,7.2799,7.2571,7.2701,238400.0
2006-05-26 13:40:00,22.33,22.34,22.27,22.29,202400.0,7.2668,7.2701,7.2473,7.2538,202400.0
2006-05-26 13:50:00,22.31,22.31,22.25,22.29,274000.0,7.2603,7.2603,7.2408,7.2538,274000.0
2006-05-26 14:00:00,22.31,22.35,22.3,22.33,201200.0,7.2603,7.2734,7.2571,7.2668,201200.0
2006-05-26 14:10:00,22.34,22.43,22.34,22.42,274400.0,7.2701,7.2994,7.2701,7.2961,274400.0
2006-05-26 14:20:00,22.42,22.5,22.41,22.45,284400.0,7.2961,7.3222,7.2929,7.3059,284400.0
2006-05-26 14:30:00,22.44,22.57,22.41,22.54,270800.0,7.3026,7.3449,7.2929,7.3352,270800.0
2006-05-26 14:40:00,22.55,22.65,22.52,22.65,487200.0,7.3384,7.371,7.3287,7.371,487200.0
2006-05-26 14:50:00,22.67,22.74,22.61,22.7,530000.0,7.3775,7.4003,7.358,7.3873,530000.0
2006-05-26 15:00:00,22.71,22.75,22.68,22.74,536400.0,7.3905,7.4035,7.3807,7.4003,536400.0
2006-05-26 15:10:00,22.74,22.76,22.65,22.68,402000.0,7.4003,7.4068,7.371,7.3807,402000.0
2006-05-26 15:20:00,22.68,22.76,22.68,22.75,482000.0,7.3807,7.4068,7.3807,7.4035,482000.0
2006-05-26 15:30:00,22.75,22.84,22.75,22.8,480000.0,7.4035,7.4328,7.4035,7.4198,480000.0
2006-05-26 15:40:00,22.8,22.82,22.66,22.68,752400.0,7.4198,7.4263,7.3742,7.3807,752400.0
2006-05-26 15:50:00,22.68,22.7,22.62,22.66,764000.0,7.3807,7.3873,7.3612,7.3742,764000.0
2006-05-30 09:30:00,22.19,22.32,22.04,22.04,817600.0,7.2213,7.2636,7.1725,7.1725,817600.0
2006-05-30 09:40:00,22.04,22.07,21.79,21.93,651200.0,7.1725,7.1822,7.0911,7.1367,651200.0
2006-05-30 09:50:00,21.95,22.03,21.84,21.89,433600.0,7.1432,7.1692,7.1074,7.1237,433600.0
2006-05-30 10:00:00,21.87,21.95,21.81,21.87,487600.0,7.1171,7.1432,7.0976,7.1171,487600.0
2006-05-30 10:10:00,21.87,21.92,21.83,21.92,311600.0,7.1171,7.1334,7.1041,7.1334,311600.0
2006-05-30 10:20:00,21.91,22.06,21.9,21.93,414400.0,7.1302,7.179,7.1269,7.1367,414400.0
2006-05-30 10:30:00,21.94,21.97,21.83,21.85,306400.0,7.1399,7.1497,7.1041,7.1106,306400.0
2006-05-30 10:40:00,21.84,21.86,21.7,21.75,465200.0,7.1074,7.1139,7.0618,7.0781,465200.0
2006-05-30 10:50:00,21.75,21.91,21.74,21.81,389200.0,7.0781,7.1302,7.0748,7.0976,389200.0
2006-05-30 11:00:00,21.81,21.82,21.66,21.68,521200.0,7.0976,7.1009,7.0488,7.0553,521200.0
2006-05-30 11:10:00,21.7,21.71,21.63,21.63,540000.0,7.0618,7.0651,7.039,7.039,540000.0
2006-05-30 11:20:00,21.63,21.63,21.42,21.44,666800.0,7.039,7.039,6.9707,6.9772,666800.0
2006-05-30 11:30:00,21.46,21.46,21.34,21.45,583200.0,6.9837,6.9837,6.9447,6.9805,583200.0
2006-05-30 11:40:00,21.45,21.63,21.44,21.63,460400.0,6.9805,7.039,6.9772,7.039,460400.0
2006-05-30 11:50:00,21.55,21.85,21.55,21.82,604800.0,7.013,7.1106,7.013,7.1009,604800.0
2006-05-30 12:00:00,21.82,21.82,21.58,21.62,325600.0,7.1009,7.1009,7.0228,7.0358,325600.0
2006-05-30 12:10:00,21.58,21.78,21.56,21.74,426000.0,7.0228,7.0879,7.0163,7.0748,426000.0
2006-05-30 12:20:00,21.74,21.81,21.73,21.77,276400.0,7.0748,7.0976,7.0716,7.0846,276400.0
2006-05-30 12:30:00,21.77,21.84,21.72,21.73,227200.0,7.0846,7.1074,7.0683,7.0716,227200.0
2006-05-30 12:40:00,21.74,21.75,21.65,21.68,207600.0,7.0748,7.0781,7.0456,7.0553,207600.0
2006-05-30 12:50:00,21.69,21.69,21.53,21.57,291600.0,7.0586,7.0586,7.0065,7.0195,291600.0
2006-05-30 13:00:00,21.57,21.58,21.49,21.57,336800.0,7.0195,7.0228,6.9935,7.0195,336800.0
2006-05-30 13:10:00,21.56,21.57,21.45,21.46,301600.0,7.0163,7.0195,6.9805,6.9837,301600.0
2006-05-30 13:20:00,21.46,21.5,21.4,21.43,419200.0,6.9837,6.9967,6.9642,6.974,419200.0
2006-05-30 13:30:00,21.43,21.52,21.39,21.39,305200.0,6.974,7.0032,6.9609,6.9609,305200.0
2006-05-30 13:40:00,21.39,21.43,21.37,21.43,295200.0,6.9609,6.974,6.9544,6.974,295200.0
2006-05-30 13:50:00,21.43,21.67,21.43,21.66,252400.0,6.974,7.0521,6.974,7.0488,252400.0
2006-05-30 14:00:00,21.66,21.69,21.56,21.57,269600.0,7.0488,7.0586,7.0163,7.0195,269600.0
2006-05-30 14:10:00,21.58,21.81,21.57,21.76,488400.0,7.0228,7.0976,7.0195,7.0814,488400.0
2006-05-30 14:20:00,21.75,21.75,21.64,21.75,368400.0,7.0781,7.0781,7.0423,7.0781,368400.0
2006-05-30 14:30:00,21.72,21.76,21.68,21.68,280000.0,7.0683,7.0814,7.0553,7.0553,280000.0
2006-05-30 14:40:00,21.68,21.82,21.67,21.72,381600.0,7.0553,7.1009,7.0521,7.0683,381600.0
2006-05-30 14:50:00,21.72,21.75,21.58,21.66,248800.0,7.0683,7.0781,7.0228,7.0488,248800.0
2006-05-30 15:00:00,21.66,21.7,21.56,21.57,275600.0,7.0488,7.0618,7.0163,7.0195,275600.0
2006-05-30 15:10:00,21.57,21.62,21.51,21.58,295600.0,7.0195,7.0358,7.0,7.0228,295600.0
2006-05-30 15:20:00,21.56,21.57,21.47,21.47,241200.0,7.0163,7.0195,6.987,6.987,241200.0
2006-05-30 15:30:00,21.46,21.58,21.43,21.55,482800.0,6.9837,7.0228,6.974,7.013,482800.0
2006-05-30 15:40:00,21.5,21.55,21.39,21.39,465200.0,6.9967,7.013,6.9609,6.9609,465200.0
2006-05-30 15:50:00,21.39,21.48,21.39,21.42,634400.0,6.9609,6.9902,6.9609,6.9707,634400.0
2006-05-31 09:30:00,21.86,21.9,21.8,21.88,582000.0,7.1139,7.1269,7.0944,7.1204,582000.0
2006-05-31 09:40:00,21.85,21.93,21.85,21.92,470800.0,7.1106,7.1367,7.1106,7.1334,470800.0
2006-05-31 09:50:00,21.92,22.08,21.85,21.86,464800.0,7.1334,7.1855,7.1106,7.1139,464800.0
2006-05-31 10:00:00,21.88,21.93,21.7,21.72,396000.0,7.1204,7.1367,7.0618,7.0683,396000.0
2006-05-31 10:10:00,21.72,21.81,21.53,21.55,568400.0,7.0683,7.0976,7.0065,7.013,568400.0
2006-05-31 10:20:00,21.54,21.6,21.48,21.58,352800.0,7.0098,7.0293,6.9902,7.0228,352800.0
2006-05-31 10:30:00,21.6,21.82,21.58,21.76,743200.0,7.0293,7.1009,7.0228,7.0814,743200.0
2006-05-31 10:40:00,21.75,21.82,21.68,21.82,206400.0,7.0781,7.1009,7.0553,7.1009,206400.0
2006-05-31 10:50:00,21.82,21.92,21.81,21.81,378000.0,7.1009,7.1334,7.0976,7.0976,378000.0
2006-05-31 11:00:00,21.82,21.86,21.75,21.77,366000.0,7.1009,7.1139,7.0781,7.0846,366000.0
2006-05-31 11:10:00,21.75,21.78,21.72,21.77,333200.0,7.0781,7.0879,7.0683,7.0846,333200.0
2006-05-31 11:20:00,21.77,21.82,21.73,21.8,998400.0,7.0846,7.1009,7.0716,7.0944,998400.0
2006-05-31 11:30:00,21.79,21.82,21.74,21.77,179200.0,7.0911,7.1009,7.0748,7.0846,179200.0
2006-05-31 11:40:00,21.76,21.77,21.73,21.74,566400.0,7.0814,7.0846,7.0716,7.0748,566400.0
2006-05-31 11:50:00,21.73,21.73,21.63,21.67,341200.0,7.0716,7.0716,7.039,7.0521,341200.0
2006-05-31 12:00:00,21.67,21.68,21.61,21.66,410000.0,7.0521,7.0553,7.0325,7.0488,410000.0
2006-05-31 12:10:00,21.66,22.05,21.66,21.68,261600.0,7.0488,7.1757,7.0488,7.0553,261600.0
2006-05-31 12:20:00,21.68,21.7,21.64,21.65,235200.0,7.0553,7.0618,7.0423,7.0456,235200.0
2006-05-31 12:30:00,21.65,21.71,21.65,21.71,77200.0,7.0456,7.0651,7.0456,7.0651,77200.0
2006-05-31 12:40:00,21.72,21.72,21.67,21.68,218800.0,7.0683,7.0683,7.0521,7.0553,218800.0
2006-05-31 12:50:00,21.67,21.74,21.67,21.7,236000.0,7.0521,7.0748,7.0521,7.0618,236000.0
2006-05-31 13:00:00,21.7,21.7,21.66,21.67,168000.0,7.0618,7.0618,7.0488,7.0521,168000.0
2006-05-31 13:10:00,21.67,21.73,21.65,21.7,217600.0,7.0521,7.0716,7.0456,7.0618,217600.0
2006-05-31 13:20:00,21.69,21.7,21.61,21.67,276000.0,7.0586,7.0618,7.0325,7.0521,276000.0
2006-05-31 13:30:00,21.67,21.72,21.65,21.66,507600.0,7.0521,7.0683,7.0456,7.0488,507600.0
2006-05-31 13:40:00,21.66,21.81,21.66,21.74,440400.0,7.0488,7.0976,7.0488,7.0748,440400.0
2006-05-31 13:50:00,21.74,21.83,21.7,21.77,328400.0,7.0748,7.1041,7.0618,7.0846,328400.0
2006-05-31 14:00:00,21.77,21.77,21.56,21.7,545200.0,7.0846,7.0846,7.0163,7.0618,545200.0
2006-05-31 14:10:00,21.69,21.77,21.56,21.59,638000.0,7.0586,7.0846,7.0163,7.026,638000.0
2006-05-31 14:20:00,21.59,21.67,21.56,21.65,672400.0,7.026,7.0521,7.0163,7.0456,672400.0
2006-05-31 14:30:00,21.64,21.73,21.63,21.67,315600.0,7.0423,7.0716,7.039,7.0521,315600.0
2006-05-31 14:40:00,21.67,21.72,21.63,21.68,198000.0,7.0521,7.0683,7.039,7.0553,198000.0
2006-05-31 14:50:00,21.68,21.72,21.58,21.61,242000.0,7.0553,7.0683,7.0228,7.0325,242000.0
2006-05-31 15:00:00,21.61,21.64,21.55,21.58,173200.0,7.0325,7.0423,7.013,7.0228,173200.0
2006-05-31 15:10:00,21.58,21.59,21.51,21.52,277600.0,7.0228,7.026,7.0,7.0032,277600.0
2006-05-31 15:20:00,21.53,21.6,21.5,21.58,448000.0,7.0065,7.0293,6.9967,7.0228,448000.0
2006-05-31 15:30:00,21.58,21.62,21.56,21.58,414000.0,7.0228,7.0358,7.0163,7.0228,414000.0
2006-05-31 15:40:00,21.59,21.79,21.59,21.76,288000.0,7.026,7.0911,7.026,7.0814,288000.0
2006-05-31 15:50:00,21.77,21.81,21.69,21.69,506400.0,7.0846,7.0976,7.0586,7.0586,506400.0
2006-06-01 09:30:00,21.65,21.67,21.51,21.59,431600.0,7.0456,7.0521,7.0,7.026,431600.0
2006-06-01 09:40:00,21.59,21.59,21.35,21.58,504800.0,7.026,7.026,6.9479,7.0228,504800.0
2006-06-01 09:50:00,21.58,21.65,21.5,21.62,334400.0,7.0228,7.0456,6.9967,7.0358,334400.0
2006-06-01 10:00:00,21.64,21.67,21.56,21.6,253200.0,7.0423,7.0521,7.0163,7.0293,253200.0
2006-06-01 10:10:00,21.59,21.6,21.54,21.58,301600.0,7.026,7.0293,7.0098,7.0228,301600.0
2006-06-01 10:20:00,21.59,21.65,21.51,21.57,201600.0,7.026,7.0456,7.0,7.0195,201600.0
2006-06-01 10:30:00,21.56,21.85,21.55,21.81,341200.0,7.0163,7.1106,7.013,7.0976,341200.0
2006-06-01 10:40:00,21.83,21.91,21.78,21.9,417600.0,7.1041,7.1302,7.0879,7.1269,417600.0
2006-06-01 10:50:00,21.91,22.05,21.86,22.03,379600.0,7.1302,7.1757,7.1139,7.1692,379600.0
2006-06-01 11:00:00,22.04,22.08,22.01,22.05,240400.0,7.1725,7.1855,7.1627,7.1757,240400.0
2006-06-01 11:10:00,22.05,22.17,22.03,22.16,402000.0,7.1757,7.2148,7.1692,7.2115,402000.0
2006-06-01 11:20:00,22.16,22.18,22.1,22.13,556400.0,7.2115,7.218,7.192,7.2018,556400.0
2006-06-01 11:30:00,22.12,22.16,22.02,22.05,416000.0,7.1985,7.2115,7.166,7.1757,416000.0
2006-06-01 11:40:00,22.04,22.14,21.96,22.1,334800.0,7.1725,7.205,7.1464,7.192,334800.0
2006-06-01 11:50:00,22.1,22.12,22.03,22.05,218400.0,7.192,7.1985,7.1692,7.1757,218400.0
2006-06-01 12:00:00,22.03,22.06,21.99,22.0,123600.0,7.1692,7.179,7.1562,7.1595,123600.0
2006-06-01 12:10:00,22.0,22.03,21.98,22.01,129200.0,7.1595,7.1692,7.1529,7.1627,129200.0
2006-06-01 12:20:00,22.02,22.03,21.99,21.99,103200.0,7.166,7.1692,7.1562,7.1562,103200.0
2006-06-01 12:30:00,21.99,22.07,21.99,21.99,102000.0,7.1562,7.1822,7.1562,7.1562,102000.0
2006-06-01 12:40:00,22.0,22.0,21.91,21.97,185200.0,7.1595,7.1595,7.1302,7.1497,185200.0
2006-06-01 12:50:00,21.96,21.98,21.89,21.94,115200.0,7.1464,7.1529,7.1237,7.1399,115200.0
2006-06-01 13:00:00,21.94,21.95,21.82,21.85,131200.0,7.1399,7.1432,7.1009,7.1106,131200.0
2006-06-01 13:10:00,21.85,21.9,21.83,21.9,110000.0,7.1106,7.1269,7.1041,7.1269,110000.0
2006-06-01 13:20:00,21.9,21.92,21.81,21.88,325200.0,7.1269,7.1334,7.0976,7.1204,325200.0
2006-06-01 13:30:00,21.9,21.9,21.81,21.83,258000.0,7.1269,7.1269,7.0976,7.1041,258000.0
2006-06-01 13:40:00,21.84,21.97,21.83,21.93,194800.0,7.1074,7.1497,7.1041,7.1367,194800.0
2006-06-01 13:50:00,21.93,21.95,21.86,21.94,262400.0,7.1367,7.1432,7.1139,7.1399,262400.0
2006-06-01 14:00:00,21.94,21.96,21.78,21.79,339200.0,7.1399,7.1464,7.0879,7.0911,339200.0
2006-06-01 14:10:00,21.79,21.8,21.71,21.79,218800.0,7.0911,7.0944,7.0651,7.0911,218800.0
2006-06-01 14:20:00,21.81,22.0,21.79,21.86,248800.0,7.0976,7.1595,7.0911,7.1139,248800.0
2006-06-01 14:30:00,21.86,21.9,21.81,21.88,432000.0,7.1139,7.1269,7.0976,7.1204,432000.0
2006-06-01 14:40:00,21.88,21.93,21.83,21.92,150400.0,7.1204,7.1367,7.1041,7.1334,150400.0
2006-06-01 14:50:00,21.93,21.93,21.86,21.89,162800.0,7.1367,7.1367,7.1139,7.1237,162800.0
2006-06-01 15:00:00,21.9,21.9,21.77,21.77,188800.0,7.1269,7.1269,7.0846,7.0846,188800.0
2006-06-01 15:10:00,21.78,21.83,21.71,21.76,255600.0,7.0879,7.1041,7.0651,7.0814,255600.0
2006-06-01 15:20:00,21.76,21.89,21.75,21.84,170800.0,7.0814,7.1237,7.0781,7.1074,170800.0
2006-06-01 15:30:00,21.82,21.93,21.82,21.91,444000.0,7.1009,7.1367,7.1009,7.1302,444000.0
2006-06-01 15:40:00,21.91,21.99,21.84,21.97,451600.0,7.1302,7.1562,7.1074,7.1497,451600.0
2006-06-01 15:50:00,21.98,22.07,21.96,22.05,594000.0,7.1529,7.1822,7.1464,7.1757,594000.0
2006-06-02 09:30:00,22.56,22.64,22.49,22.49,816400.0,7.3417,7.3677,7.3189,7.3189,816400.0
2006-06-02 09:40:00,22.5,22.51,22.33,22.45,417600.0,7.3222,7.3254,7.2668,7.3059,417600.0
2006-06-02 09:50:00,22.44,22.54,22.24,22.38,492800.0,7.3026,7.3352,7.2376,7.2831,492800.0
2006-06-02 10:00:00,22.38,22.49,22.31,22.49,364400.0,7.2831,7.3189,7.2603,7.3189,364400.0
2006-06-02 10:10:00,22.5,22.55,22.4,22.47,243200.0,7.3222,7.3384,7.2896,7.3124,243200.0
2006-06-02 10:20:00,22.47,22.53,22.36,22.46,216400.0,7.3124,7.3319,7.2766,7.3092,216400.0
2006-06-02 10:30:00,22.45,22.5,22.4,22.43,452000.0,7.3059,7.3222,7.2896,7.2994,452000.0
2006-06-02 10:40:00,22.43,22.49,22.38,22.41,187200.0,7.2994,7.3189,7.2831,7.2929,187200.0
2006-06-02 10:50:00,22.41,22.41,22.3,22.32,208400.0,7.2929,7.2929,7.2571,7.2636,208400.0
2006-06-02 11:00:00,22.32,22.38,22.09,22.2,456000.0,7.2636,7.2831,7.1887,7.2245,456000.0
2006-06-02 11:10:00,22.2,22.24,22.11,22.15,278000.0,7.2245,7.2376,7.1953,7.2083,278000.0
2006-06-02 11:20:00,22.15,22.15,22.09,22.1,201600.0,7.2083,7.2083,7.1887,7.192,201600.0
2006-06-02 11:30:00,22.09,22.14,22.07,22.13,225200.0,7.1887,7.205,7.1822,7.2018,225200.0
2006-06-02 11:40:00,22.13,22.13,21.95,21.98,211200.0,7.2018,7.2018,7.1432,7.1529,211200.0
2006-06-02 11:50:00,21.97,22.04,21.89,22.04,293200.0,7.1497,7.1725,7.1237,7.1725,293200.0
2006-06-02 12:00:00,22.03,22.11,22.0,22.11,289200.0,7.1692,7.1953,7.1595,7.1953,289200.0
2006-06-02 12:10:00,22.11,22.11,21.98,22.07,232800.0,7.1953,7.1953,7.1529,7.1822,232800.0
2006-06-02 12:20:00,22.07,22.21,22.06,22.2,143600.0,7.1822,7.2278,7.179,7.2245,143600.0
2006-06-02 12:30:00,22.2,22.27,22.18,22.27,183600.0,7.2245,7.2473,7.218,7.2473,183600.0
2006-06-02 12:40:00,22.27,22.31,22.25,22.31,127200.0,7.2473,7.2603,7.2408,7.2603,127200.0
2006-06-02 12:50:00,22.31,22.33,22.27,22.27,124800.0,7.2603,7.2668,7.2473,7.2473,124800.0
2006-06-02 13:00:00,22.27,22.33,22.26,22.3,118000.0,7.2473,7.2668,7.2441,7.2571,118000.0
2006-06-02 13:10:00,22.31,22.35,22.28,22.33,90400.0,7.2603,7.2734,7.2506,7.2668,90400.0
2006-06-02 13:20:00,22.33,22.34,22.29,22.33,102800.0,7.2668,7.2701,7.2538,7.2668,102800.0
2006-06-02 13:30:00,22.35,22.35,22.23,22.25,118800.0,7.2734,7.2734,7.2343,7.2408,118800.0
2006-06-02 13:40:00,22.24,22.26,22.11,22.13,195600.0,7.2376,7.2441,7.1953,7.2018,195600.0
2006-06-02 13:50:00,22.13,22.23,22.13,22.23,127600.0,7.2018,7.2343,7.2018,7.2343,127600.0
2006-06-02 14:00:00,22.23,22.29,22.19,22.28,120000.0,7.2343,7.2538,7.2213,7.2506,120000.0
2006-06-02 14:10:00,22.28,22.34,22.19,22.21,168400.0,7.2506,7.2701,7.2213,7.2278,168400.0
2006-06-02 14:20:00,22.23,22.3,22.23,22.3,79200.0,7.2343,7.2571,7.2343,7.2571,79200.0
2006-06-02 14:30:00,22.3,22.47,22.3,22.45,273600.0,7.2571,7.3124,7.2571,7.3059,273600.0
2006-06-02 14:40:00,22.45,22.46,22.36,22.38,149200.0,7.3059,7.3092,7.2766,7.2831,149200.0
2006-06-02 14:50:00,22.38,22.38,22.21,22.3,192800.0,7.2831,7.2831,7.2278,7.2571,192800.0
2006-06-02 15:00:00,22.3,22.33,22.26,22.29,136400.0,7.2571,7.2668,7.2441,7.2538,136400.0
2006-06-02 15:10:00,22.29,22.42,22.26,22.41,142000.0,7.2538,7.2961,7.2441,7.2929,142000.0
2006-06-02 15:20:00,22.41,22.47,22.39,22.43,177200.0,7.2929,7.3124,7.2864,7.2994,177200.0
2006-06-02 15:30:00,22.42,22.43,22.33,22.33,221200.0,7.2961,7.2994,7.2668,7.2668,221200.0
2006-06-02 15:40:00,22.33,22.38,22.29,22.33,377200.0,7.2668,7.2831,7.2538,7.2668,377200.0
2006-06-02 15:50:00,22.33,22.34,22.25,22.31,536000.0,7.2668,7.2701,7.2408,7.2603,536000.0
2006-06-05 09:30:00,22.43,22.5,22.28,22.28,372400.0,7.2994,7.3222,7.2506,7.2506,372400.0
2006-06-05 09:40:00,22.26,22.33,22.06,22.18,344400.0,7.2441,7.2668,7.179,7.218,344400.0
2006-06-05 09:50:00,22.19,22.21,22.07,22.11,354400.0,7.2213,7.2278,7.1822,7.1953,354400.0
2006-06-05 10:00:00,22.13,22.15,22.0,22.1,452400.0,7.2018,7.2083,7.1595,7.192,452400.0
2006-06-05 10:10:00,22.1,22.16,22.07,22.1,307200.0,7.192,7.2115,7.1822,7.192,307200.0
2006-06-05 10:20:00,22.11,22.24,22.1,22.2,290800.0,7.1953,7.2376,7.192,7.2245,290800.0
2006-06-05 10:30:00,22.2,22.31,22.2,22.27,339600.0,7.2245,7.2603,7.2245,7.2473,339600.0
2006-06-05 10:40:00,22.27,22.32,22.22,22.29,368400.0,7.2473,7.2636,7.231,7.2538,368400.0
2006-06-05 10:50:00,22.29,22.36,22.27,22.28,226800.0,7.2538,7.2766,7.2473,7.2506,226800.0
2006-06-05 11:00:00,22.28,22.31,22.25,22.27,118800.0,7.2506,7.2603,7.2408,7.2473,118800.0
2006-06-05 11:10:00,22.28,22.3,22.23,22.24,104000.0,7.2506,7.2571,7.2343,7.2376,104000.0
2006-06-05 11:20:00,22.24,22.25,22.13,22.17,251600.0,7.2376,7.2408,7.2018,7.2148,251600.0
2006-06-05 11:30:00,22.15,22.17,22.03,22.05,268000.0,7.2083,7.2148,7.1692,7.1757,268000.0
2006-06-05 11:40:00,22.04,22.12,22.03,22.09,205200.0,7.1725,7.1985,7.1692,7.1887,205200.0
2006-06-05 11:50:00,22.09,22.14,22.03,22.12,209200.0,7.1887,7.205,7.1692,7.1985,209200.0
2006-06-05 12:00:00,22.12,22.17,22.12,22.14,174800.0,7.1985,7.2148,7.1985,7.205,174800.0
2006-06-05 12:10:00,22.13,22.13,22.07,22.09,162000.0,7.2018,7.2018,7.1822,7.1887,162000.0
2006-06-05 12:20:00,22.1,22.1,22.04,22.06,122000.0,7.192,7.192,7.1725,7.179,122000.0
2006-06-05 12:30:00,22.04,22.07,22.01,22.05,99200.0,7.1725,7.1822,7.1627,7.1757,99200.0
2006-06-05 12:40:00,22.04,22.1,22.0,22.07,135600.0,7.1725,7.192,7.1595,7.1822,135600.0
2006-06-05 12:50:00,22.06,22.1,22.04,22.07,142800.0,7.179,7.192,7.1725,7.1822,142800.0
2006-06-05 13:00:00,22.07,22.11,22.05,22.11,80400.0,7.1822,7.1953,7.1757,7.1953,80400.0
2006-06-05 13:10:00,22.11,22.11,22.05,22.1,60800.0,7.1953,7.1953,7.1757,7.192,60800.0
2006-06-05 13:20:00,22.1,22.1,22.05,22.06,99600.0,7.192,7.192,7.1757,7.179,99600.0
2006-06-05 13:30:00,22.08,22.1,21.95,21.95,257200.0,7.1855,7.192,7.1432,7.1432,257200.0
2006-06-05 13:40:00,21.95,21.97,21.9,21.91,238000.0,7.1432,7.1497,7.1269,7.1302,238000.0
2006-06-05 13:50:00,21.91,21.96,21.86,21.94,318800.0,7.1302,7.1464,7.1139,7.1399,318800.0
2006-06-05 14:00:00,21.93,21.95,21.8,21.8,229200.0,7.1367,7.1432,7.0944,7.0944,229200.0
2006-06-05 14:10:00,21.82,21.86,21.75,21.75,362400.0,7.1009,7.1139,7.0781,7.0781,362400.0
2006-06-05 14:20:00,21.75,21.85,21.64,21.84,434800.0,7.0781,7.1106,7.0423,7.1074,434800.0
2006-06-05 14:30:00,21.84,21.85,21.67,21.67,292800.0,7.1074,7.1106,7.0521,7.0521,292800.0
2006-06-05 14:40:00,21.68,21.82,21.66,21.73,252800.0,7.0553,7.1009,7.0488,7.0716,252800.0
2006-06-05 14:50:00,21.7,21.8,21.67,21.74,214800.0,7.0618,7.0944,7.0521,7.0748,214800.0
2006-06-05 15:00:00,21.74,21.75,21.56,21.58,320400.0,7.0748,7.0781,7.0163,7.0228,320400.0
2006-06-05 15:10:00,21.56,21.73,21.53,21.71,551600.0,7.0163,7.0716,7.0065,7.0651,551600.0
2006-06-05 15:20:00,21.7,21.72,21.54,21.55,430000.0,7.0618,7.0683,7.0098,7.013,430000.0
2006-06-05 15:30:00,21.55,21.59,21.5,21.55,367600.0,7.013,7.026,6.9967,7.013,367600.0
2006-06-05 15:40:00,21.55,21.55,21.45,21.49,502000.0,7.013,7.013,6.9805,6.9935,502000.0
2006-06-05 15:50:00,21.5,21.51,21.45,21.45,656800.0,6.9967,7.0,6.9805,6.9805,656800.0
2006-06-06 09:30:00,21.46,21.5,21.33,21.34,336800.0,6.9837,6.9967,6.9414,6.9447,336800.0
2006-06-06 09:40:00,21.33,21.53,21.2,21.22,395600.0,6.9414,7.0065,6.8991,6.9056,395600.0
2006-06-06 09:50:00,21.23,21.27,21.04,21.08,589600.0,6.9089,6.9219,6.847,6.8601,589600.0
2006-06-06 10:00:00,21.09,21.14,21.03,21.05,705600.0,6.8633,6.8796,6.8438,6.8503,705600.0
2006-06-06 10:10:00,21.05,21.14,21.05,21.12,719600.0,6.8503,6.8796,6.8503,6.8731,719600.0
2006-06-06 10:20:00,21.12,21.32,21.12,21.26,656400.0,6.8731,6.9382,6.8731,6.9186,656400.0
2006-06-06 10:30:00,21.26,21.3,21.12,21.18,576800.0,6.9186,6.9317,6.8731,6.8926,576800.0
2006-06-06 10:40:00,21.18,21.21,21.09,21.1,297200.0,6.8926,6.9024,6.8633,6.8666,297200.0
2006-06-06 10:50:00,21.1,21.12,21.02,21.02,383600.0,6.8666,6.8731,6.8405,6.8405,383600.0
2006-06-06 11:00:00,21.02,21.06,20.86,20.87,649600.0,6.8405,6.8536,6.7885,6.7917,649600.0
2006-06-06 11:10:00,20.88,20.99,20.8,20.9,492000.0,6.795,6.8308,6.7689,6.8015,492000.0
2006-06-06 11:20:00,20.9,20.97,20.84,20.88,328800.0,6.8015,6.8243,6.782,6.795,328800.0
2006-06-06 11:30:00,20.88,20.91,20.81,20.81,280400.0,6.795,6.8047,6.7722,6.7722,280400.0
2006-06-06 11:40:00,20.81,20.82,20.72,20.75,449600.0,6.7722,6.7754,6.7429,6.7527,449600.0
2006-06-06 11:50:00,20.77,20.83,20.71,20.75,392400.0,6.7592,6.7787,6.7397,6.7527,392400.0
2006-06-06 12:00:00,20.75,20.8,20.72,20.8,188400.0,6.7527,6.7689,6.7429,6.7689,188400.0
2006-06-06 12:10:00,20.8,20.98,20.8,20.89,397600.0,6.7689,6.8275,6.7689,6.7982,397600.0
2006-06-06 12:20:00,20.89,20.91,20.81,20.9,375600.0,6.7982,6.8047,6.7722,6.8015,375600.0
2006-06-06 12:30:00,20.87,20.96,20.86,20.96,318400.0,6.7917,6.821,6.7885,6.821,318400.0
2006-06-06 12:40:00,20.96,21.11,20.96,20.97,256400.0,6.821,6.8698,6.821,6.8243,256400.0
2006-06-06 12:50:00,20.95,21.19,20.93,21.18,286800.0,6.8178,6.8959,6.8112,6.8926,286800.0
2006-06-06 13:00:00,21.18,21.22,21.03,21.1,259600.0,6.8926,6.9056,6.8438,6.8666,259600.0
2006-06-06 13:10:00,21.09,21.1,20.95,20.97,126000.0,6.8633,6.8666,6.8178,6.8243,126000.0
2006-06-06 13:20:00,20.96,21.06,20.96,21.04,206000.0,6.821,6.8536,6.821,6.847,206000.0
2006-06-06 13:30:00,21.03,21.15,21.0,21.15,160000.0,6.8438,6.8828,6.834,6.8828,160000.0
2006-06-06 13:40:00,21.16,21.16,21.02,21.03,363200.0,6.8861,6.8861,6.8405,6.8438,363200.0
2006-06-06 13:50:00,21.04,21.2,21.0,21.17,295600.0,6.847,6.8991,6.834,6.8893,295600.0
2006-06-06 14:00:00,21.17,21.17,21.04,21.09,312800.0,6.8893,6.8893,6.847,6.8633,312800.0
2006-06-06 14:10:00,21.08,21.08,20.93,20.97,234400.0,6.8601,6.8601,6.8112,6.8243,234400.0
2006-06-06 14:20:00,20.98,21.09,20.96,21.06,233200.0,6.8275,6.8633,6.821,6.8536,233200.0
2006-06-06 14:30:00,21.06,21.19,21.05,21.17,258400.0,6.8536,6.8959,6.8503,6.8893,258400.0
2006-06-06 14:40:00,21.18,21.2,21.09,21.2,641200.0,6.8926,6.8991,6.8633,6.8991,641200.0
2006-06-06 14:50:00,21.2,21.21,21.13,21.18,486000.0,6.8991,6.9024,6.8763,6.8926,486000.0
2006-06-06 15:00:00,21.18,21.24,21.16,21.18,268800.0,6.8926,6.9121,6.8861,6.8926,268800.0
2006-06-06 15:10:00,21.17,21.2,21.08,21.09,341200.0,6.8893,6.8991,6.8601,6.8633,341200.0
2006-06-06 15:20:00,21.09,21.13,21.06,21.07,134400.0,6.8633,6.8763,6.8536,6.8568,134400.0
2006-06-06 15:30:00,21.07,21.22,21.05,21.18,388000.0,6.8568,6.9056,6.8503,6.8926,388000.0
2006-06-06 15:40:00,21.18,21.35,21.16,21.27,658800.0,6.8926,6.9479,6.8861,6.9219,658800.0
2006-06-06 15:50:00,21.27,21.35,21.2,21.32,401200.0,6.9219,6.9479,6.8991,6.9382,401200.0
2006-06-07 09:30:00,21.08,21.14,20.96,20.99,231600.0,6.8601,6.8796,6.821,6.8308,231600.0
2006-06-07 09:40:00,20.98,21.05,20.89,20.96,269600.0,6.8275,6.8503,6.7982,6.821,269600.0
2006-06-07 09:50:00,20.96,21.0,20.86,21.0,341200.0,6.821,6.834,6.7885,6.834,341200.0
2006-06-07 10:00:00,21.02,21.2,21.02,21.16,540400.0,6.8405,6.8991,6.8405,6.8861,540400.0
2006-06-07 10:10:00,21.16,21.27,21.1,21.11,284800.0,6.8861,6.9219,6.8666,6.8698,284800.0
2006-06-07 10:20:00,21.12,21.23,21.09,21.18,381200.0,6.8731,6.9089,6.8633,6.8926,381200.0
2006-06-07 10:30:00,21.18,21.18,20.98,21.0,419200.0,6.8926,6.8926,6.8275,6.834,419200.0
2006-06-07 10:40:00,21.0,21.04,20.84,20.86,476800.0,6.834,6.847,6.782,6.7885,476800.0
2006-06-07 10:50:00,20.85,20.94,20.76,20.85,623200.0,6.7852,6.8145,6.7559,6.7852,623200.0
2006-06-07 11:00:00,20.83,20.88,20.76,20.76,356800.0,6.7787,6.795,6.7559,6.7559,356800.0
2006-06-07 11:10:00,20.75,20.85,20.75,20.83,394800.0,6.7527,6.7852,6.7527,6.7787,394800.0
2006-06-07 11:20:00,20.86,20.88,20.8,20.81,418800.0,6.7885,6.795,6.7689,6.7722,418800.0
2006-06-07 11:30:00,20.81,20.83,20.75,20.83,422400.0,6.7722,6.7787,6.7527,6.7787,422400.0
2006-06-07 11:40:00,20.83,20.84,20.76,20.78,312000.0,6.7787,6.782,6.7559,6.7624,312000.0
2006-06-07 11:50:00,20.8,20.83,20.73,20.83,226400.0,6.7689,6.7787,6.7462,6.7787,226400.0
2006-06-07 12:00:00,20.83,21.15,20.82,21.11,502800.0,6.7787,6.8828,6.7754,6.8698,502800.0
2006-06-07 12:10:00,21.11,21.22,21.09,21.12,565200.0,6.8698,6.9056,6.8633,6.8731,565200.0
2006-06-07 12:20:00,21.11,21.18,21.11,21.14,268000.0,6.8698,6.8926,6.8698,6.8796,268000.0
2006-06-07 12:30:00,21.14,21.18,21.06,21.06,155200.0,6.8796,6.8926,6.8536,6.8536,155200.0
2006-06-07 12:40:00,21.07,21.1,21.06,21.06,195600.0,6.8568,6.8666,6.8536,6.8536,195600.0
2006-06-07 12:50:00,21.06,21.06,20.96,20.99,229600.0,6.8536,6.8536,6.821,6.8308,229600.0
2006-06-07 13:00:00,20.98,21.08,20.97,21.08,154400.0,6.8275,6.8601,6.8243,6.8601,154400.0
2006-06-07 13:10:00,21.08,21.08,20.98,21.03,74400.0,6.8601,6.8601,6.8275,6.8438,74400.0
2006-06-07 13:20:00,21.02,21.04,20.89,20.91,129600.0,6.8405,6.847,6.7982,6.8047,129600.0
2006-06-07 13:30:00,20.91,20.92,20.79,20.81,131600.0,6.8047,6.808,6.7657,6.7722,131600.0
2006-06-07 13:40:00,20.81,20.88,20.75,20.75,148000.0,6.7722,6.795,6.7527,6.7527,148000.0
2006-06-07 13:50:00,20.76,20.92,20.75,20.86,204000.0,6.7559,6.808,6.7527,6.7885,204000.0
2006-06-07 14:00:00,20.86,20.86,20.72,20.72,343200.0,6.7885,6.7885,6.7429,6.7429,343200.0
2006-06-07 14:10:00,20.72,20.79,20.68,20.74,277200.0,6.7429,6.7657,6.7299,6.7494,277200.0
2006-06-07 14:20:00,20.74,20.95,20.74,20.94,179200.0,6.7494,6.8178,6.7494,6.8145,179200.0
2006-06-07 14:30:00,20.95,20.97,20.83,20.9,421200.0,6.8178,6.8243,6.7787,6.8015,421200.0
2006-06-07 14:40:00,20.88,20.93,20.81,20.85,289200.0,6.795,6.8112,6.7722,6.7852,289200.0
2006-06-07 14:50:00,20.86,20.89,20.76,20.82,359200.0,6.7885,6.7982,6.7559,6.7754,359200.0
2006-06-07 15:00:00,20.81,20.88,20.76,20.77,223200.0,6.7722,6.795,6.7559,6.7592,223200.0
2006-06-07 15:10:00,20.77,20.77,20.63,20.63,365600.0,6.7592,6.7592,6.7136,6.7136,365600.0
2006-06-07 15:20:00,20.63,20.69,20.52,20.53,525600.0,6.7136,6.7331,6.6778,6.6811,525600.0
2006-06-07 15:30:00,20.53,20.6,20.5,20.53,376800.0,6.6811,6.7039,6.6713,6.6811,376800.0
2006-06-07 15:40:00,20.53,20.58,20.35,20.41,760800.0,6.6811,6.6973,6.6225,6.642,760800.0
2006-06-07 15:50:00,20.4,20.51,20.4,20.43,935600.0,6.6388,6.6746,6.6388,6.6485,935600.0
2006-06-08 09:30:00,20.04,20.17,19.65,19.75,1451600.0,6.5216,6.5639,6.3947,6.4272,1451600.0
2006-06-08 09:40:00,19.75,19.97,19.72,19.89,976000.0,6.4272,6.4988,6.4175,6.4728,976000.0
2006-06-08 09:50:00,19.89,19.89,19.7,19.71,844400.0,6.4728,6.4728,6.411,6.4142,844400.0
2006-06-08 10:00:00,19.71,19.83,19.66,19.73,1064400.0,6.4142,6.4533,6.3979,6.4207,1064400.0
2006-06-08 10:10:00,19.72,19.77,19.68,19.72,1146800.0,6.4175,6.4337,6.4045,6.4175,1146800.0
2006-06-08 10:20:00,19.72,19.73,19.48,19.48,748400.0,6.4175,6.4207,6.3394,6.3394,748400.0
2006-06-08 10:30:00,19.5,19.51,19.19,19.23,793600.0,6.3459,6.3491,6.245,6.258,793600.0
2006-06-08 10:40:00,19.26,19.31,19.13,19.27,1032400.0,6.2678,6.284,6.2255,6.271,1032400.0
2006-06-08 10:50:00,19.27,19.56,19.27,19.56,926000.0,6.271,6.3654,6.271,6.3654,926000.0
2006-06-08 11:00:00,19.56,19.59,19.43,19.5,1093600.0,6.3654,6.3752,6.3231,6.3459,1093600.0
2006-06-08 11:10:00,19.5,19.52,19.29,19.31,684800.0,6.3459,6.3524,6.2775,6.284,684800.0
2006-06-08 11:20:00,19.3,19.3,19.17,19.22,912000.0,6.2808,6.2808,6.2385,6.2548,912000.0
2006-06-08 11:30:00,19.13,19.19,18.99,19.07,1222400.0,6.2255,6.245,6.1799,6.2059,1222400.0
2006-06-08 11:40:00,19.08,19.18,19.05,19.08,493200.0,6.2092,6.2417,6.1994,6.2092,493200.0
2006-06-08 11:50:00,19.07,19.17,18.93,19.16,806800.0,6.2059,6.2385,6.1604,6.2352,806800.0
2006-06-08 12:00:00,19.14,19.42,19.08,19.4,676800.0,6.2287,6.3198,6.2092,6.3133,676800.0
2006-06-08 12:10:00,19.42,19.53,19.31,19.42,615600.0,6.3198,6.3556,6.284,6.3198,615600.0
2006-06-08 12:20:00,19.42,19.45,19.32,19.37,383600.0,6.3198,6.3296,6.2873,6.3036,383600.0
2006-06-08 12:30:00,19.37,19.39,19.27,19.36,239600.0,6.3036,6.3101,6.271,6.3003,239600.0
2006-06-08 12:40:00,19.36,19.5,19.32,19.44,240000.0,6.3003,6.3459,6.2873,6.3264,240000.0
2006-06-08 12:50:00,19.44,19.56,19.43,19.54,418000.0,6.3264,6.3654,6.3231,6.3589,418000.0
2006-06-08 13:00:00,19.53,19.53,19.22,19.31,380800.0,6.3556,6.3556,6.2548,6.284,380800.0
2006-06-08 13:10:00,19.3,19.4,19.29,19.33,212400.0,6.2808,6.3133,6.2775,6.2906,212400.0
2006-06-08 13:20:00,19.32,19.34,19.18,19.24,443600.0,6.2873,6.2938,6.2417,6.2613,443600.0
2006-06-08 13:30:00,19.24,19.36,19.2,19.35,506400.0,6.2613,6.3003,6.2483,6.2971,506400.0
2006-06-08 13:40:00,19.35,19.55,19.33,19.33,592800.0,6.2971,6.3622,6.2906,6.2906,592800.0
2006-06-08 13:50:00,19.33,19.52,19.28,19.45,610000.0,6.2906,6.3524,6.2743,6.3296,610000.0
2006-06-08 14:00:00,19.46,19.55,19.39,19.52,667200.0,6.3329,6.3622,6.3101,6.3524,667200.0
2006-06-08 14:10:00,19.52,19.65,19.5,19.6,537600.0,6.3524,6.3947,6.3459,6.3784,537600.0
2006-06-08 14:20:00,19.61,19.88,19.61,19.78,749200.0,6.3817,6.4695,6.3817,6.437,749200.0
2006-06-08 14:30:00,19.78,20.01,19.68,19.99,696800.0,6.437,6.5118,6.4045,6.5053,696800.0
2006-06-08 14:40:00,19.99,19.99,19.68,19.7,917600.0,6.5053,6.5053,6.4045,6.411,917600.0
2006-06-08 14:50:00,19.72,19.86,19.66,19.72,876400.0,6.4175,6.463,6.3979,6.4175,876400.0
2006-06-08 15:00:00,19.71,19.76,19.64,19.75,811200.0,6.4142,6.4305,6.3914,6.4272,811200.0
2006-06-08 15:10:00,19.75,20.07,19.75,19.89,796400.0,6.4272,6.5314,6.4272,6.4728,796400.0
2006-06-08 15:20:00,19.89,19.99,19.85,19.95,939200.0,6.4728,6.5053,6.4598,6.4923,939200.0
2006-06-08 15:30:00,19.95,20.25,19.92,20.23,792000.0,6.4923,6.59,6.4826,6.5834,792000.0
2006-06-08 15:40:00,20.24,20.29,20.03,20.11,612400.0,6.5867,6.603,6.5184,6.5444,612400.0
2006-06-08 15:50:00,20.12,20.23,20.11,20.2,802000.0,6.5476,6.5834,6.5444,6.5737,802000.0
2006-06-09 09:30:00,20.36,20.5,20.15,20.23,983200.0,6.6257,6.6713,6.5574,6.5834,983200.0
2006-06-09 09:40:00,20.23,20.38,20.0,20.26,828400.0,6.5834,6.6323,6.5086,6.5932,828400.0
2006-06-09 09:50:00,20.31,20.39,20.21,20.3,667600.0,6.6095,6.6355,6.5769,6.6062,667600.0
2006-06-09 10:00:00,20.29,20.41,20.13,20.27,467200.0,6.603,6.642,6.5509,6.5965,467200.0
2006-06-09 10:10:00,20.27,20.33,20.0,20.05,815200.0,6.5965,6.616,6.5086,6.5249,815200.0
2006-06-09 10:20:00,20.05,20.1,19.95,20.06,1028400.0,6.5249,6.5411,6.4923,6.5281,1028400.0
2006-06-09 10:30:00,20.06,20.13,20.03,20.05,562400.0,6.5281,6.5509,6.5184,6.5249,562400.0
2006-06-09 10:40:00,20.07,20.13,20.01,20.03,428400.0,6.5314,6.5509,6.5118,6.5184,428400.0
2006-06-09 10:50:00,20.04,20.04,19.89,19.94,704000.0,6.5216,6.5216,6.4728,6.4891,704000.0
2006-06-09 11:00:00,19.93,20.01,19.89,19.92,498800.0,6.4858,6.5118,6.4728,6.4826,498800.0
2006-06-09 11:10:00,19.91,19.96,19.83,19.96,507600.0,6.4793,6.4956,6.4533,6.4956,507600.0
2006-06-09 11:20:00,19.95,20.04,19.93,19.97,298400.0,6.4923,6.5216,6.4858,6.4988,298400.0
2006-06-09 11:30:00,19.97,20.06,19.97,20.02,350400.0,6.4988,6.5281,6.4988,6.5151,350400.0
2006-06-09 11:40:00,20.02,20.03,19.89,19.93,298400.0,6.5151,6.5184,6.4728,6.4858,298400.0
2006-06-09 11:50:00,19.93,19.94,19.77,19.8,457600.0,6.4858,6.4891,6.4337,6.4435,457600.0
2006-06-09 12:00:00,19.8,19.91,19.78,19.9,387200.0,6.4435,6.4793,6.437,6.4761,387200.0
2006-06-09 12:10:00,19.9,19.98,19.88,19.92,282000.0,6.4761,6.5021,6.4695,6.4826,282000.0
2006-06-09 12:20:00,19.92,19.93,19.77,19.78,270000.0,6.4826,6.4858,6.4337,6.437,270000.0
2006-06-09 12:30:00,19.78,19.79,19.58,19.66,755600.0,6.437,6.4403,6.3719,6.3979,755600.0
2006-06-09 12:40:00,19.67,19.78,19.67,19.78,330400.0,6.4012,6.437,6.4012,6.437,330400.0
2006-06-09 12:50:00,19.77,19.86,19.63,19.63,386400.0,6.4337,6.463,6.3882,6.3882,386400.0
2006-06-09 13:00:00,19.64,19.74,19.58,19.62,583600.0,6.3914,6.424,6.3719,6.3849,583600.0
2006-06-09 13:10:00,19.65,19.67,19.53,19.58,309600.0,6.3947,6.4012,6.3556,6.3719,309600.0
2006-06-09 13:20:00,19.58,19.63,19.54,19.63,314800.0,6.3719,6.3882,6.3589,6.3882,314800.0
2006-06-09 13:30:00,19.61,19.71,19.58,19.66,532400.0,6.3817,6.4142,6.3719,6.3979,532400.0
2006-06-09 13:40:00,19.64,19.69,19.61,19.66,418800.0,6.3914,6.4077,6.3817,6.3979,418800.0
2006-06-09 13:50:00,19.66,19.79,19.66,19.66,447600.0,6.3979,6.4403,6.3979,6.3979,447600.0
2006-06-09 14:00:00,19.66,19.71,19.64,19.67,399600.0,6.3979,6.4142,6.3914,6.4012,399600.0
2006-06-09 14:10:00,19.68,19.75,19.66,19.68,437600.0,6.4045,6.4272,6.3979,6.4045,437600.0
2006-06-09 14:20:00,19.68,19.83,19.68,19.82,452400.0,6.4045,6.4533,6.4045,6.45,452400.0
2006-06-09 14:30:00,19.82,19.99,19.81,19.86,516000.0,6.45,6.5053,6.4468,6.463,516000.0
2006-06-09 14:40:00,19.86,20.06,19.84,19.96,661200.0,6.463,6.5281,6.4565,6.4956,661200.0
2006-06-09 14:50:00,19.97,20.08,19.91,19.92,426400.0,6.4988,6.5346,6.4793,6.4826,426400.0
2006-06-09 15:00:00,19.92,19.95,19.83,19.83,270000.0,6.4826,6.4923,6.4533,6.4533,270000.0
2006-06-09 15:10:00,19.84,19.86,19.78,19.78,238400.0,6.4565,6.463,6.437,6.437,238400.0
2006-06-09 15:20:00,19.78,19.84,19.73,19.83,419600.0,6.437,6.4565,6.4207,6.4533,419600.0
2006-06-09 15:30:00,19.82,19.84,19.67,19.79,358800.0,6.45,6.4565,6.4012,6.4403,358800.0
2006-06-09 15:40:00,19.78,19.85,19.76,19.79,391200.0,6.437,6.4598,6.4305,6.4403,391200.0
2006-06-09 15:50:00,19.78,19.78,19.66,19.67,558400.0,6.437,6.437,6.3979,6.4012,558400.0
2006-06-12 09:30:00,19.5,19.69,19.49,19.58,608400.0,6.3459,6.4077,6.3426,6.3719,608400.0
2006-06-12 09:40:00,19.57,19.61,19.48,19.49,872400.0,6.3687,6.3817,6.3394,6.3426,872400.0
2006-06-12 09:50:00,19.48,19.59,19.43,19.52,572800.0,6.3394,6.3752,6.3231,6.3524,572800.0
2006-06-12 10:00:00,19.52,19.53,19.28,19.39,664400.0,6.3524,6.3556,6.2743,6.3101,664400.0
2006-06-12 10:10:00,19.39,19.39,19.08,19.15,693200.0,6.3101,6.3101,6.2092,6.232,693200.0
2006-06-12 10:20:00,19.14,19.38,19.14,19.24,578400.0,6.2287,6.3068,6.2287,6.2613,578400.0
2006-06-12 10:30:00,19.23,19.38,19.23,19.25,564400.0,6.258,6.3068,6.258,6.2645,564400.0
2006-06-12 10:40:00,19.26,19.31,19.16,19.25,461600.0,6.2678,6.284,6.2352,6.2645,461600.0
2006-06-12 10:50:00,19.25,19.32,19.24,19.28,258800.0,6.2645,6.2873,6.2613,6.2743,258800.0
2006-06-12 11:00:00,19.27,19.33,19.18,19.31,340800.0,6.271,6.2906,6.2417,6.284,340800.0
2006-06-12 11:10:00,19.31,19.39,19.24,19.32,232400.0,6.284,6.3101,6.2613,6.2873,232400.0
2006-06-12 11:20:00,19.32,19.32,19.19,19.21,402800.0,6.2873,6.2873,6.245,6.2515,402800.0
2006-06-12 11:30:00,19.2,19.28,19.2,19.27,239600.0,6.2483,6.2743,6.2483,6.271,239600.0
2006-06-12 11:40:00,19.27,19.46,19.26,19.46,547600.0,6.271,6.3329,6.2678,6.3329,547600.0
2006-06-12 11:50:00,19.47,19.49,19.4,19.48,447600.0,6.3361,6.3426,6.3133,6.3394,447600.0
2006-06-12 12:00:00,19.47,19.5,19.34,19.42,451600.0,6.3361,6.3459,6.2938,6.3198,451600.0
2006-06-12 12:10:00,19.43,19.47,19.39,19.4,261200.0,6.3231,6.3361,6.3101,6.3133,261200.0
2006-06-12 12:20:00,19.4,19.48,19.36,19.42,227600.0,6.3133,6.3394,6.3003,6.3198,227600.0
2006-06-12 12:30:00,19.42,19.49,19.4,19.46,160400.0,6.3198,6.3426,6.3133,6.3329,160400.0
2006-06-12 12:40:00,19.46,19.5,19.38,19.46,223200.0,6.3329,6.3459,6.3068,6.3329,223200.0
2006-06-12 12:50:00,19.46,19.46,19.4,19.43,165600.0,6.3329,6.3329,6.3133,6.3231,165600.0
2006-06-12 13:00:00,19.43,19.47,19.39,19.44,161200.0,6.3231,6.3361,6.3101,6.3264,161200.0
2006-06-12 13:10:00,19.44,19.44,19.3,19.3,207200.0,6.3264,6.3264,6.2808,6.2808,207200.0
2006-06-12 13:20:00,19.3,19.35,19.27,19.27,218800.0,6.2808,6.2971,6.271,6.271,218800.0
2006-06-12 13:30:00,19.28,19.36,19.22,19.24,211200.0,6.2743,6.3003,6.2548,6.2613,211200.0
2006-06-12 13:40:00,19.25,19.33,19.25,19.32,146800.0,6.2645,6.2906,6.2645,6.2873,146800.0
2006-06-12 13:50:00,19.32,19.32,19.25,19.26,224400.0,6.2873,6.2873,6.2645,6.2678,224400.0
2006-06-12 14:00:00,19.25,19.28,19.15,19.17,624000.0,6.2645,6.2743,6.232,6.2385,624000.0
2006-06-12 14:10:00,19.17,19.19,19.14,19.16,461600.0,6.2385,6.245,6.2287,6.2352,461600.0
2006-06-12 14:20:00,19.16,19.21,19.13,19.15,357200.0,6.2352,6.2515,6.2255,6.232,357200.0
2006-06-12 14:30:00,19.15,19.16,19.08,19.09,458400.0,6.232,6.2352,6.2092,6.2125,458400.0
2006-06-12 14:40:00,19.09,19.12,19.03,19.04,304400.0,6.2125,6.2222,6.1929,6.1962,304400.0
2006-06-12 14:50:00,19.05,19.07,19.0,19.05,309600.0,6.1994,6.2059,6.1832,6.1994,309600.0
2006-06-12 15:00:00,19.05,19.1,18.98,18.98,405200.0,6.1994,6.2157,6.1767,6.1767,405200.0
2006-06-12 15:10:00,18.98,19.03,18.86,18.89,335200.0,6.1767,6.1929,6.1376,6.1474,335200.0
2006-06-12 15:20:00,18.89,18.95,18.75,18.75,879200.0,6.1474,6.1669,6.1018,6.1018,879200.0
2006-06-12 15:30:00,18.78,18.81,18.68,18.69,846400.0,6.1116,6.1213,6.079,6.0823,846400.0
2006-06-12 15:40:00,18.69,18.7,18.53,18.57,1089200.0,6.0823,6.0855,6.0302,6.0432,1089200.0
2006-06-12 15:50:00,18.57,18.64,18.5,18.51,1669600.0,6.0432,6.066,6.0205,6.0237,1669600.0
2006-06-13 09:30:00,18.15,18.21,18.09,18.2,1114400.0,5.9065,5.9261,5.887,5.9228,1114400.0
2006-06-13 09:40:00,18.2,18.49,18.19,18.48,1099200.0,5.9228,6.0172,5.9196,6.0139,1099200.0
2006-06-13 09:50:00,18.47,18.63,18.47,18.53,838000.0,6.0107,6.0628,6.0107,6.0302,838000.0
2006-06-13 10:00:00,18.51,18.51,18.18,18.18,896800.0,6.0237,6.0237,5.9163,5.9163,896800.0
2006-06-13 10:10:00,18.21,18.21,17.83,17.83,1897600.0,5.9261,5.9261,5.8024,5.8024,1897600.0
2006-06-13 10:20:00,17.8,17.85,17.58,17.77,2657200.0,5.7926,5.8089,5.7211,5.7829,2657200.0
2006-06-13 10:30:00,17.77,17.83,17.64,17.67,1660800.0,5.7829,5.8024,5.7406,5.7503,1660800.0
2006-06-13 10:40:00,17.67,17.8,17.64,17.64,1123200.0,5.7503,5.7926,5.7406,5.7406,1123200.0
2006-06-13 10:50:00,17.64,17.7,17.58,17.58,1176800.0,5.7406,5.7601,5.7211,5.7211,1176800.0
2006-06-13 11:00:00,17.58,17.7,17.53,17.67,964000.0,5.7211,5.7601,5.7048,5.7503,964000.0
2006-06-13 11:10:00,17.66,17.78,17.63,17.75,1055200.0,5.7471,5.7861,5.7373,5.7764,1055200.0
2006-06-13 11:20:00,17.77,17.81,17.64,17.78,1143600.0,5.7829,5.7959,5.7406,5.7861,1143600.0
2006-06-13 11:30:00,17.8,17.95,17.8,17.91,1237600.0,5.7926,5.8415,5.7926,5.8284,1237600.0
2006-06-13 11:40:00,17.9,18.0,17.78,18.0,694400.0,5.8252,5.8577,5.7861,5.8577,694400.0
2006-06-13 11:50:00,18.02,18.06,17.88,17.97,728400.0,5.8642,5.8773,5.8187,5.848,728400.0
2006-06-13 12:00:00,17.97,17.98,17.81,17.91,564000.0,5.848,5.8512,5.7959,5.8284,564000.0
2006-06-13 12:10:00,17.91,17.92,17.72,17.76,523200.0,5.8284,5.8317,5.7666,5.7796,523200.0
2006-06-13 12:20:00,17.76,17.81,17.72,17.72,641200.0,5.7796,5.7959,5.7666,5.7666,641200.0
2006-06-13 12:30:00,17.72,17.75,17.66,17.7,596800.0,5.7666,5.7764,5.7471,5.7601,596800.0
2006-06-13 12:40:00,17.7,17.79,17.68,17.7,470800.0,5.7601,5.7894,5.7536,5.7601,470800.0
2006-06-13 12:50:00,17.7,17.73,17.67,17.7,330000.0,5.7601,5.7699,5.7503,5.7601,330000.0
2006-06-13 13:00:00,17.7,17.7,17.63,17.69,578000.0,5.7601,5.7601,5.7373,5.7569,578000.0
2006-06-13 13:10:00,17.68,17.71,17.61,17.7,502000.0,5.7536,5.7634,5.7308,5.7601,502000.0
2006-06-13 13:20:00,17.71,17.71,17.63,17.66,394400.0,5.7634,5.7634,5.7373,5.7471,394400.0
2006-06-13 13:30:00,17.66,17.69,17.59,17.59,468000.0,5.7471,5.7569,5.7243,5.7243,468000.0
2006-06-13 13:40:00,17.59,17.66,17.56,17.61,540000.0,5.7243,5.7471,5.7145,5.7308,540000.0
2006-06-13 13:50:00,17.61,17.68,17.59,17.62,356000.0,5.7308,5.7536,5.7243,5.7341,356000.0
2006-06-13 14:00:00,17.62,17.64,17.6,17.61,420400.0,5.7341,5.7406,5.7276,5.7308,420400.0
2006-06-13 14:10:00,17.61,17.64,17.5,17.52,713200.0,5.7308,5.7406,5.695,5.7015,713200.0
2006-06-13 14:20:00,17.52,17.64,17.51,17.62,554000.0,5.7015,5.7406,5.6983,5.7341,554000.0
2006-06-13 14:30:00,17.62,17.68,17.53,17.56,458000.0,5.7341,5.7536,5.7048,5.7145,458000.0
2006-06-13 14:40:00,17.57,17.66,17.55,17.57,469200.0,5.7178,5.7471,5.7113,5.7178,469200.0
2006-06-13 14:50:00,17.55,17.56,17.38,17.44,928000.0,5.7113,5.7145,5.656,5.6755,928000.0
2006-06-13 15:00:00,17.43,17.45,17.25,17.29,706400.0,5.6722,5.6787,5.6137,5.6267,706400.0
2006-06-13 15:10:00,17.29,17.48,17.28,17.42,781600.0,5.6267,5.6885,5.6234,5.669,781600.0
2006-06-13 15:20:00,17.42,17.65,17.38,17.53,1028000.0,5.669,5.7438,5.656,5.7048,1028000.0
2006-06-13 15:30:00,17.53,17.79,17.5,17.76,1266000.0,5.7048,5.7894,5.695,5.7796,1266000.0
2006-06-13 15:40:00,17.76,17.82,17.48,17.61,855600.0,5.7796,5.7992,5.6885,5.7308,855600.0
2006-06-13 15:50:00,17.6,17.78,17.5,17.55,1054400.0,5.7276,5.7861,5.695,5.7113,1054400.0
2006-06-14 09:30:00,17.78,18.0,17.65,17.98,724000.0,5.7861,5.8577,5.7438,5.8512,724000.0
2006-06-14 09:40:00,17.99,18.03,17.91,18.01,808400.0,5.8545,5.8675,5.8284,5.861,808400.0
2006-06-14 09:50:00,18.0,18.24,17.97,18.22,858800.0,5.8577,5.9358,5.848,5.9293,858800.0
2006-06-14 10:00:00,18.22,18.36,18.1,18.36,692800.0,5.9293,5.9749,5.8903,5.9749,692800.0
2006-06-14 10:10:00,18.36,18.36,18.2,18.34,608400.0,5.9749,5.9749,5.9228,5.9684,608400.0
2006-06-14 10:20:00,18.33,18.33,18.18,18.22,500000.0,5.9651,5.9651,5.9163,5.9293,500000.0
2006-06-14 10:30:00,18.22,18.22,18.04,18.05,774400.0,5.9293,5.9293,5.8708,5.874,774400.0
2006-06-14 10:40:00,18.08,18.11,18.01,18.11,592800.0,5.8838,5.8935,5.861,5.8935,592800.0
2006-06-14 10:50:00,18.11,18.15,18.01,18.05,494400.0,5.8935,5.9065,5.861,5.874,494400.0
2006-06-14 11:00:00,18.05,18.13,18.0,18.03,648400.0,5.874,5.9,5.8577,5.8675,648400.0
2006-06-14 11:10:00,18.03,18.18,18.0,18.08,1180000.0,5.8675,5.9163,5.8577,5.8838,1180000.0
2006-06-14 11:20:00,18.08,18.23,18.07,18.23,556400.0,5.8838,5.9326,5.8805,5.9326,556400.0
2006-06-14 11:30:00,18.23,18.27,18.08,18.11,490400.0,5.9326,5.9456,5.8838,5.8935,490400.0
2006-06-14 11:40:00,18.11,18.21,18.1,18.17,303600.0,5.8935,5.9261,5.8903,5.9131,303600.0
2006-06-14 11:50:00,18.18,18.18,18.03,18.11,372000.0,5.9163,5.9163,5.8675,5.8935,372000.0
2006-06-14 12:00:00,18.13,18.15,18.06,18.14,245200.0,5.9,5.9065,5.8773,5.9033,245200.0
2006-06-14 12:10:00,18.16,18.16,18.08,18.09,259200.0,5.9098,5.9098,5.8838,5.887,259200.0
2006-06-14 12:20:00,18.09,18.12,18.06,18.08,258800.0,5.887,5.8968,5.8773,5.8838,258800.0
2006-06-14 12:30:00,18.09,18.14,18.07,18.14,186400.0,5.887,5.9033,5.8805,5.9033,186400.0
2006-06-14 12:40:00,18.15,18.17,18.11,18.11,161600.0,5.9065,5.9131,5.8935,5.8935,161600.0
2006-06-14 12:50:00,18.12,18.16,18.09,18.11,219600.0,5.8968,5.9098,5.887,5.8935,219600.0
2006-06-14 13:00:00,18.14,18.14,18.06,18.07,284400.0,5.9033,5.9033,5.8773,5.8805,284400.0
2006-06-14 13:10:00,18.06,18.08,17.9,17.92,511200.0,5.8773,5.8838,5.8252,5.8317,511200.0
2006-06-14 13:20:00,17.92,18.0,17.76,17.8,628000.0,5.8317,5.8577,5.7796,5.7926,628000.0
2006-06-14 13:30:00,17.83,17.83,17.65,17.65,540000.0,5.8024,5.8024,5.7438,5.7438,540000.0
2006-06-14 13:40:00,17.63,17.81,17.61,17.78,467200.0,5.7373,5.7959,5.7308,5.7861,467200.0
2006-06-14 13:50:00,17.77,17.89,17.75,17.89,399200.0,5.7829,5.8219,5.7764,5.8219,399200.0
2006-06-14 14:00:00,17.89,18.04,17.79,17.99,470000.0,5.8219,5.8708,5.7894,5.8545,470000.0
2006-06-14 14:10:00,17.99,18.06,17.89,17.91,553600.0,5.8545,5.8773,5.8219,5.8284,553600.0
2006-06-14 14:20:00,17.91,18.03,17.86,17.93,459600.0,5.8284,5.8675,5.8122,5.835,459600.0
2006-06-14 14:30:00,17.93,17.96,17.8,17.9,378400.0,5.835,5.8447,5.7926,5.8252,378400.0
2006-06-14 14:40:00,17.9,17.91,17.7,17.7,341200.0,5.8252,5.8284,5.7601,5.7601,341200.0
2006-06-14 14:50:00,17.72,17.89,17.72,17.84,304000.0,5.7666,5.8219,5.7666,5.8057,304000.0
2006-06-14 15:00:00,17.84,17.93,17.81,17.91,391600.0,5.8057,5.835,5.7959,5.8284,391600.0
2006-06-14 15:10:00,17.9,17.98,17.88,17.95,367600.0,5.8252,5.8512,5.8187,5.8415,367600.0
2006-06-14 15:20:00,17.94,18.05,17.93,17.98,432000.0,5.8382,5.874,5.835,5.8512,432000.0
2006-06-14 15:30:00,17.96,18.14,17.96,18.13,657600.0,5.8447,5.9033,5.8447,5.9,657600.0
2006-06-14 15:40:00,18.15,18.24,18.11,18.24,627600.0,5.9065,5.9358,5.8935,5.9358,627600.0
2006-06-14 15:50:00,18.22,18.27,18.15,18.25,783600.0,5.9293,5.9456,5.9065,5.9391,783600.0
2006-06-15 09:30:00,18.74,19.01,18.71,18.99,1360000.0,6.0986,6.1864,6.0888,6.1799,1360000.0
2006-06-15 09:40:00,19.0,19.05,18.92,19.04,1094000.0,6.1832,6.1994,6.1571,6.1962,1094000.0
2006-06-15 09:50:00,19.06,19.16,19.04,19.13,1264000.0,6.2027,6.2352,6.1962,6.2255,1264000.0
2006-06-15 10:00:00,19.13,19.17,19.07,19.13,1330000.0,6.2255,6.2385,6.2059,6.2255,1330000.0
2006-06-15 10:10:00,19.13,19.24,19.1,19.18,584800.0,6.2255,6.2613,6.2157,6.2417,584800.0
2006-06-15 10:20:00,19.18,19.23,19.05,19.14,889200.0,6.2417,6.258,6.1994,6.2287,889200.0
2006-06-15 10:30:00,19.14,19.43,19.13,19.34,742000.0,6.2287,6.3231,6.2255,6.2938,742000.0
2006-06-15 10:40:00,19.33,19.45,19.31,19.41,562000.0,6.2906,6.3296,6.284,6.3166,562000.0
2006-06-15 10:50:00,19.41,19.5,19.39,19.46,458800.0,6.3166,6.3459,6.3101,6.3329,458800.0
2006-06-15 11:00:00,19.45,19.46,19.28,19.38,429200.0,6.3296,6.3329,6.2743,6.3068,429200.0
2006-06-15 11:10:00,19.38,19.5,19.35,19.47,435600.0,6.3068,6.3459,6.2971,6.3361,435600.0
2006-06-15 11:20:00,19.47,19.56,19.41,19.45,440800.0,6.3361,6.3654,6.3166,6.3296,440800.0
2006-06-15 11:30:00,19.45,19.45,19.35,19.4,513200.0,6.3296,6.3296,6.2971,6.3133,513200.0
2006-06-15 11:40:00,19.4,19.41,19.34,19.36,322800.0,6.3133,6.3166,6.2938,6.3003,322800.0
2006-06-15 11:50:00,19.36,19.41,19.29,19.4,368800.0,6.3003,6.3166,6.2775,6.3133,368800.0
2006-06-15 12:00:00,19.4,19.42,19.34,19.38,326800.0,6.3133,6.3198,6.2938,6.3068,326800.0
2006-06-15 12:10:00,19.38,19.38,19.32,19.33,242800.0,6.3068,6.3068,6.2873,6.2906,242800.0
2006-06-15 12:20:00,19.33,19.43,19.29,19.43,419600.0,6.2906,6.3231,6.2775,6.3231,419600.0
2006-06-15 12:30:00,19.44,19.58,19.42,19.57,266800.0,6.3264,6.3719,6.3198,6.3687,266800.0
2006-06-15 12:40:00,19.58,19.6,19.44,19.5,322800.0,6.3719,6.3784,6.3264,6.3459,322800.0
2006-06-15 12:50:00,19.51,19.54,19.4,19.42,236800.0,6.3491,6.3589,6.3133,6.3198,236800.0
2006-06-15 13:00:00,19.42,19.43,19.34,19.4,172400.0,6.3198,6.3231,6.2938,6.3133,172400.0
2006-06-15 13:10:00,19.4,19.43,19.34,19.37,200000.0,6.3133,6.3231,6.2938,6.3036,200000.0
2006-06-15 13:20:00,19.36,19.4,19.33,19.37,196400.0,6.3003,6.3133,6.2906,6.3036,196400.0
2006-06-15 13:30:00,19.36,19.36,19.25,19.33,314000.0,6.3003,6.3003,6.2645,6.2906,314000.0
2006-06-15 13:40:00,19.33,19.44,19.31,19.43,276000.0,6.2906,6.3264,6.284,6.3231,276000.0
2006-06-15 13:50:00,19.44,19.5,19.34,19.45,353600.0,6.3264,6.3459,6.2938,6.3296,353600.0
2006-06-15 14:00:00,19.46,19.59,19.43,19.45,552400.0,6.3329,6.3752,6.3231,6.3296,552400.0
2006-06-15 14:10:00,19.45,19.55,19.41,19.54,369600.0,6.3296,6.3622,6.3166,6.3589,369600.0
2006-06-15 14:20:00,19.55,19.59,19.46,19.53,371600.0,6.3622,6.3752,6.3329,6.3556,371600.0
2006-06-15 14:30:00,19.52,19.6,19.46,19.59,350800.0,6.3524,6.3784,6.3329,6.3752,350800.0
2006-06-15 14:40:00,19.6,19.68,19.51,19.61,511200.0,6.3784,6.4045,6.3491,6.3817,511200.0
2006-06-15 14:50:00,19.61,19.78,19.58,19.75,542800.0,6.3817,6.437,6.3719,6.4272,542800.0
2006-06-15 15:00:00,19.75,19.79,19.64,19.66,414800.0,6.4272,6.4403,6.3914,6.3979,414800.0
2006-06-15 15:10:00,19.67,19.78,19.65,19.73,505600.0,6.4012,6.437,6.3947,6.4207,505600.0
2006-06-15 15:20:00,19.72,19.8,19.7,19.72,456800.0,6.4175,6.4435,6.411,6.4175,456800.0
2006-06-15 15:30:00,19.72,19.85,19.71,19.78,792800.0,6.4175,6.4598,6.4142,6.437,792800.0
2006-06-15 15:40:00,19.78,19.85,19.67,19.67,598800.0,6.437,6.4598,6.4012,6.4012,598800.0
2006-06-15 15:50:00,19.66,19.67,19.52,19.55,1139600.0,6.3979,6.4012,6.3524,6.3622,1139600.0
2006-06-16 09:30:00,19.78,19.78,19.4,19.45,719200.0,6.437,6.437,6.3133,6.3296,719200.0
2006-06-16 09:40:00,19.45,19.49,19.29,19.33,815600.0,6.3296,6.3426,6.2775,6.2906,815600.0
2006-06-16 09:50:00,19.33,19.44,19.25,19.35,918400.0,6.2906,6.3264,6.2645,6.2971,918400.0
2006-06-16 10:00:00,19.34,19.4,19.21,19.21,777200.0,6.2938,6.3133,6.2515,6.2515,777200.0
2006-06-16 10:10:00,19.22,19.25,19.13,19.18,634000.0,6.2548,6.2645,6.2255,6.2417,634000.0
2006-06-16 10:20:00,19.18,19.29,19.15,19.23,353600.0,6.2417,6.2775,6.232,6.258,353600.0
2006-06-16 10:30:00,19.22,19.25,19.15,19.22,341600.0,6.2548,6.2645,6.232,6.2548,341600.0
2006-06-16 10:40:00,19.22,19.25,19.15,19.15,350800.0,6.2548,6.2645,6.232,6.232,350800.0
2006-06-16 10:50:00,19.15,19.17,19.08,19.13,483200.0,6.232,6.2385,6.2092,6.2255,483200.0
2006-06-16 11:00:00,19.11,19.27,19.11,19.25,398000.0,6.219,6.271,6.219,6.2645,398000.0
2006-06-16 11:10:00,19.27,19.35,19.25,19.28,465200.0,6.271,6.2971,6.2645,6.2743,465200.0
2006-06-16 11:20:00,19.29,19.33,19.23,19.27,298000.0,6.2775,6.2906,6.258,6.271,298000.0
2006-06-16 11:30:00,19.27,19.33,19.25,19.3,164400.0,6.271,6.2906,6.2645,6.2808,164400.0
2006-06-16 11:40:00,19.3,19.39,19.28,19.33,257600.0,6.2808,6.3101,6.2743,6.2906,257600.0
2006-06-16 11:50:00,19.33,19.4,19.3,19.38,173600.0,6.2906,6.3133,6.2808,6.3068,173600.0
2006-06-16 12:00:00,19.39,19.5,19.39,19.49,424800.0,6.3101,6.3459,6.3101,6.3426,424800.0
2006-06-16 12:10:00,19.5,19.52,19.29,19.34,498400.0,6.3459,6.3524,6.2775,6.2938,498400.0
2006-06-16 12:20:00,19.34,19.41,19.33,19.38,238400.0,6.2938,6.3166,6.2906,6.3068,238400.0
2006-06-16 12:30:00,19.39,19.39,19.25,19.28,192800.0,6.3101,6.3101,6.2645,6.2743,192800.0
2006-06-16 12:40:00,19.3,19.36,19.26,19.27,174400.0,6.2808,6.3003,6.2678,6.271,174400.0
2006-06-16 12:50:00,19.26,19.38,19.26,19.36,229600.0,6.2678,6.3068,6.2678,6.3003,229600.0
2006-06-16 13:00:00,19.36,19.4,19.32,19.35,207200.0,6.3003,6.3133,6.2873,6.2971,207200.0
2006-06-16 13:10:00,19.35,19.4,19.31,19.36,173600.0,6.2971,6.3133,6.284,6.3003,173600.0
2006-06-16 13:20:00,19.37,19.48,19.35,19.45,182000.0,6.3036,6.3394,6.2971,6.3296,182000.0
2006-06-16 13:30:00,19.48,19.48,19.42,19.45,210000.0,6.3394,6.3394,6.3198,6.3296,210000.0
2006-06-16 13:40:00,19.44,19.47,19.39,19.43,141200.0,6.3264,6.3361,6.3101,6.3231,141200.0
2006-06-16 13:50:00,19.43,19.53,19.42,19.46,455200.0,6.3231,6.3556,6.3198,6.3329,455200.0
2006-06-16 14:00:00,19.46,19.48,19.36,19.39,324400.0,6.3329,6.3394,6.3003,6.3101,324400.0
2006-06-16 14:10:00,19.39,19.53,19.34,19.5,298800.0,6.3101,6.3556,6.2938,6.3459,298800.0
2006-06-16 14:20:00,19.49,19.64,19.46,19.55,336000.0,6.3426,6.3914,6.3329,6.3622,336000.0
2006-06-16 14:30:00,19.55,19.56,19.43,19.43,259600.0,6.3622,6.3654,6.3231,6.3231,259600.0
2006-06-16 14:40:00,19.43,19.46,19.38,19.43,273200.0,6.3231,6.3329,6.3068,6.3231,273200.0
2006-06-16 14:50:00,19.45,19.59,19.44,19.54,337600.0,6.3296,6.3752,6.3264,6.3589,337600.0
2006-06-16 15:00:00,19.54,19.64,19.53,19.63,330000.0,6.3589,6.3914,6.3556,6.3882,330000.0
2006-06-16 15:10:00,19.65,19.75,19.64,19.71,382000.0,6.3947,6.4272,6.3914,6.4142,382000.0
2006-06-16 15:20:00,19.71,19.87,19.71,19.83,406400.0,6.4142,6.4663,6.4142,6.4533,406400.0
2006-06-16 15:30:00,19.85,19.91,19.74,19.82,610400.0,6.4598,6.4793,6.424,6.45,610400.0
2006-06-16 15:40:00,19.81,19.82,19.67,19.67,493600.0,6.4468,6.45,6.4012,6.4012,493600.0
2006-06-16 15:50:00,19.66,19.74,19.64,19.72,551200.0,6.3979,6.424,6.3914,6.4175,551200.0
2006-06-19 09:30:00,19.71,19.77,19.58,19.69,526400.0,6.4142,6.4337,6.3719,6.4077,526400.0
2006-06-19 09:40:00,19.69,19.72,19.58,19.65,450000.0,6.4077,6.4175,6.3719,6.3947,450000.0
2006-06-19 09:50:00,19.65,19.68,19.45,19.55,593600.0,6.3947,6.4045,6.3296,6.3622,593600.0
2006-06-19 10:00:00,19.55,19.56,19.4,19.43,434000.0,6.3622,6.3654,6.3133,6.3231,434000.0
2006-06-19 10:10:00,19.43,19.43,19.23,19.28,515200.0,6.3231,6.3231,6.258,6.2743,515200.0
2006-06-19 10:20:00,19.27,19.3,19.14,19.24,474400.0,6.271,6.2808,6.2287,6.2613,474400.0
2006-06-19 10:30:00,19.24,19.3,19.08,19.16,530800.0,6.2613,6.2808,6.2092,6.2352,530800.0
2006-06-19 10:40:00,19.18,19.29,19.12,19.25,411600.0,6.2417,6.2775,6.2222,6.2645,411600.0
2006-06-19 10:50:00,19.25,19.4,19.23,19.38,305200.0,6.2645,6.3133,6.258,6.3068,305200.0
2006-06-19 11:00:00,19.42,19.43,19.34,19.38,397600.0,6.3198,6.3231,6.2938,6.3068,397600.0
2006-06-19 11:10:00,19.4,19.46,19.33,19.4,369200.0,6.3133,6.3329,6.2906,6.3133,369200.0
2006-06-19 11:20:00,19.41,19.41,19.25,19.29,377600.0,6.3166,6.3166,6.2645,6.2775,377600.0
2006-06-19 11:30:00,19.29,19.3,19.21,19.24,461600.0,6.2775,6.2808,6.2515,6.2613,461600.0
2006-06-19 11:40:00,19.23,19.35,19.23,19.3,395600.0,6.258,6.2971,6.258,6.2808,395600.0
2006-06-19 11:50:00,19.3,19.4,19.26,19.36,355200.0,6.2808,6.3133,6.2678,6.3003,355200.0
2006-06-19 12:00:00,19.35,19.45,19.34,19.38,188400.0,6.2971,6.3296,6.2938,6.3068,188400.0
2006-06-19 12:10:00,19.38,19.41,19.35,19.37,214800.0,6.3068,6.3166,6.2971,6.3036,214800.0
2006-06-19 12:20:00,19.37,19.4,19.35,19.37,98000.0,6.3036,6.3133,6.2971,6.3036,98000.0
2006-06-19 12:30:00,19.37,19.39,19.29,19.3,133200.0,6.3036,6.3101,6.2775,6.2808,133200.0
2006-06-19 12:40:00,19.3,19.31,19.28,19.31,104800.0,6.2808,6.284,6.2743,6.284,104800.0
2006-06-19 12:50:00,19.29,19.3,19.25,19.28,157200.0,6.2775,6.2808,6.2645,6.2743,157200.0
2006-06-19 13:00:00,19.28,19.3,19.21,19.23,282400.0,6.2743,6.2808,6.2515,6.258,282400.0
2006-06-19 13:10:00,19.23,19.24,19.17,19.2,346400.0,6.258,6.2613,6.2385,6.2483,346400.0
2006-06-19 13:20:00,19.18,19.22,19.1,19.18,377200.0,6.2417,6.2548,6.2157,6.2417,377200.0
2006-06-19 13:30:00,19.2,19.21,19.14,19.18,374400.0,6.2483,6.2515,6.2287,6.2417,374400.0
2006-06-19 13:40:00,19.17,19.22,19.12,19.2,416000.0,6.2385,6.2548,6.2222,6.2483,416000.0
2006-06-19 13:50:00,19.2,19.2,19.14,19.16,256400.0,6.2483,6.2483,6.2287,6.2352,256400.0
2006-06-19 14:00:00,19.16,19.18,19.08,19.11,231200.0,6.2352,6.2417,6.2092,6.219,231200.0
2006-06-19 14:10:00,19.11,19.16,19.1,19.11,291600.0,6.219,6.2352,6.2157,6.219,291600.0
2006-06-19 14:20:00,19.12,19.14,19.05,19.13,356400.0,6.2222,6.2287,6.1994,6.2255,356400.0
2006-06-19 14:30:00,19.13,19.15,19.07,19.13,409600.0,6.2255,6.232,6.2059,6.2255,409600.0
2006-06-19 14:40:00,19.12,19.13,19.06,19.08,459200.0,6.2222,6.2255,6.2027,6.2092,459200.0
2006-06-19 14:50:00,19.08,19.11,18.98,19.0,472000.0,6.2092,6.219,6.1767,6.1832,472000.0
2006-06-19 15:00:00,19.0,19.06,18.95,19.01,388400.0,6.1832,6.2027,6.1669,6.1864,388400.0
2006-06-19 15:10:00,19.01,19.18,18.98,19.17,330800.0,6.1864,6.2417,6.1767,6.2385,330800.0
2006-06-19 15:20:00,19.18,19.31,19.16,19.26,672800.0,6.2417,6.284,6.2352,6.2678,672800.0
2006-06-19 15:30:00,19.25,19.29,19.16,19.17,374400.0,6.2645,6.2775,6.2352,6.2385,374400.0
2006-06-19 15:40:00,19.17,19.18,19.11,19.15,395600.0,6.2385,6.2417,6.219,6.232,395600.0
2006-06-19 15:50:00,19.14,19.17,19.13,19.13,510800.0,6.2287,6.2385,6.2255,6.2255,510800.0
2006-06-20 09:30:00,19.27,19.53,19.27,19.46,530400.0,6.271,6.3556,6.271,6.3329,530400.0
2006-06-20 09:40:00,19.5,19.5,19.27,19.3,475200.0,6.3459,6.3459,6.271,6.2808,475200.0
2006-06-20 09:50:00,19.31,19.41,19.13,19.22,588400.0,6.284,6.3166,6.2255,6.2548,588400.0
2006-06-20 10:00:00,19.25,19.29,19.17,19.19,844000.0,6.2645,6.2775,6.2385,6.245,844000.0
2006-06-20 10:10:00,19.2,19.35,19.18,19.22,555200.0,6.2483,6.2971,6.2417,6.2548,555200.0
2006-06-20 10:20:00,19.22,19.3,19.19,19.26,556800.0,6.2548,6.2808,6.245,6.2678,556800.0
2006-06-20 10:30:00,19.28,19.36,19.24,19.34,517200.0,6.2743,6.3003,6.2613,6.2938,517200.0
2006-06-20 10:40:00,19.33,19.33,19.25,19.29,522400.0,6.2906,6.2906,6.2645,6.2775,522400.0
2006-06-20 10:50:00,19.29,19.33,19.26,19.27,276000.0,6.2775,6.2906,6.2678,6.271,276000.0
2006-06-20 11:00:00,19.26,19.46,19.24,19.42,414400.0,6.2678,6.3329,6.2613,6.3198,414400.0
2006-06-20 11:10:00,19.41,19.45,19.32,19.33,439600.0,6.3166,6.3296,6.2873,6.2906,439600.0
2006-06-20 11:20:00,19.33,19.5,19.32,19.5,389200.0,6.2906,6.3459,6.2873,6.3459,389200.0
2006-06-20 11:30:00,19.5,19.63,19.43,19.56,821200.0,6.3459,6.3882,6.3231,6.3654,821200.0
2006-06-20 11:40:00,19.57,19.68,19.48,19.55,765600.0,6.3687,6.4045,6.3394,6.3622,765600.0
2006-06-20 11:50:00,19.55,19.58,19.51,19.58,305200.0,6.3622,6.3719,6.3491,6.3719,305200.0
2006-06-20 12:00:00,19.58,19.59,19.52,19.55,253600.0,6.3719,6.3752,6.3524,6.3622,253600.0
2006-06-20 12:10:00,19.54,19.59,19.53,19.55,202000.0,6.3589,6.3752,6.3556,6.3622,202000.0
2006-06-20 12:20:00,19.55,19.56,19.44,19.44,245600.0,6.3622,6.3654,6.3264,6.3264,245600.0
2006-06-20 12:30:00,19.43,19.47,19.39,19.43,269200.0,6.3231,6.3361,6.3101,6.3231,269200.0
2006-06-20 12:40:00,19.43,19.47,19.4,19.44,247200.0,6.3231,6.3361,6.3133,6.3264,247200.0
2006-06-20 12:50:00,19.43,19.48,19.39,19.45,262400.0,6.3231,6.3394,6.3101,6.3296,262400.0
2006-06-20 13:00:00,19.45,19.56,19.44,19.48,229200.0,6.3296,6.3654,6.3264,6.3394,229200.0
2006-06-20 13:10:00,19.49,19.52,19.47,19.48,140800.0,6.3426,6.3524,6.3361,6.3394,140800.0
2006-06-20 13:20:00,19.47,19.5,19.42,19.43,226800.0,6.3361,6.3459,6.3198,6.3231,226800.0
2006-06-20 13:30:00,19.43,19.43,19.33,19.36,279600.0,6.3231,6.3231,6.2906,6.3003,279600.0
2006-06-20 13:40:00,19.36,19.45,19.34,19.39,255200.0,6.3003,6.3296,6.2938,6.3101,255200.0
2006-06-20 13:50:00,19.38,19.42,19.37,19.4,196400.0,6.3068,6.3198,6.3036,6.3133,196400.0
2006-06-20 14:00:00,19.39,19.41,19.33,19.37,198800.0,6.3101,6.3166,6.2906,6.3036,198800.0
2006-06-20 14:10:00,19.39,19.42,19.32,19.36,245200.0,6.3101,6.3198,6.2873,6.3003,245200.0
2006-06-20 14:20:00,19.36,19.37,19.22,19.27,430000.0,6.3003,6.3036,6.2548,6.271,430000.0
2006-06-20 14:30:00,19.27,19.3,19.22,19.27,462400.0,6.271,6.2808,6.2548,6.271,462400.0
2006-06-20 14:40:00,19.25,19.3,19.2,19.22,156800.0,6.2645,6.2808,6.2483,6.2548,156800.0
2006-06-20 14:50:00,19.21,19.34,19.21,19.28,215200.0,6.2515,6.2938,6.2515,6.2743,215200.0
2006-06-20 15:00:00,19.28,19.31,19.16,19.17,208400.0,6.2743,6.284,6.2352,6.2385,208400.0
2006-06-20 15:10:00,19.18,19.24,19.17,19.23,153200.0,6.2417,6.2613,6.2385,6.258,153200.0
2006-06-20 15:20:00,19.22,19.26,19.15,19.23,282400.0,6.2548,6.2678,6.232,6.258,282400.0
2006-06-20 15:30:00,19.22,19.23,19.07,19.18,376800.0,6.2548,6.258,6.2059,6.2417,376800.0
2006-06-20 15:40:00,19.18,19.24,19.14,19.2,267200.0,6.2417,6.2613,6.2287,6.2483,267200.0
2006-06-20 15:50:00,19.2,19.21,19.14,19.19,371200.0,6.2483,6.2515,6.2287,6.245,371200.0
2006-06-21 09:30:00,19.17,19.32,19.11,19.29,629200.0,6.2385,6.2873,6.219,6.2775,629200.0
2006-06-21 09:40:00,19.29,19.44,19.24,19.41,698800.0,6.2775,6.3264,6.2613,6.3166,698800.0
2006-06-21 09:50:00,19.41,19.46,19.32,19.38,419200.0,6.3166,6.3329,6.2873,6.3068,419200.0
2006-06-21 10:00:00,19.36,19.58,19.35,19.49,588400.0,6.3003,6.3719,6.2971,6.3426,588400.0
2006-06-21 10:10:00,19.48,19.58,19.47,19.54,463600.0,6.3394,6.3719,6.3361,6.3589,463600.0
2006-06-21 10:20:00,19.53,19.61,19.48,19.59,319200.0,6.3556,6.3817,6.3394,6.3752,319200.0
2006-06-21 10:30:00,19.56,19.81,19.5,19.8,1002800.0,6.3654,6.4468,6.3459,6.4435,1002800.0
2006-06-21 10:40:00,19.82,19.86,19.66,19.71,583200.0,6.45,6.463,6.3979,6.4142,583200.0
2006-06-21 10:50:00,19.7,19.83,19.43,19.52,458800.0,6.411,6.4533,6.3231,6.3524,458800.0
2006-06-21 11:00:00,19.52,19.68,19.5,19.59,338400.0,6.3524,6.4045,6.3459,6.3752,338400.0
2006-06-21 11:10:00,19.61,19.69,19.52,19.69,250400.0,6.3817,6.4077,6.3524,6.4077,250400.0
2006-06-21 11:20:00,19.68,19.77,19.63,19.71,308800.0,6.4045,6.4337,6.3882,6.4142,308800.0
2006-06-21 11:30:00,19.72,19.83,19.7,19.81,470400.0,6.4175,6.4533,6.411,6.4468,470400.0
2006-06-21 11:40:00,19.82,19.91,19.79,19.8,461200.0,6.45,6.4793,6.4403,6.4435,461200.0
2006-06-21 11:50:00,19.78,19.99,19.78,19.95,270800.0,6.437,6.5053,6.437,6.4923,270800.0
2006-06-21 12:00:00,19.93,20.02,19.93,20.0,486400.0,6.4858,6.5151,6.4858,6.5086,486400.0
2006-06-21 12:10:00,20.0,20.04,19.93,20.01,365600.0,6.5086,6.5216,6.4858,6.5118,365600.0
2006-06-21 12:20:00,20.0,20.13,19.95,19.99,382400.0,6.5086,6.5509,6.4923,6.5053,382400.0
2006-06-21 12:30:00,19.98,20.02,19.93,20.0,217200.0,6.5021,6.5151,6.4858,6.5086,217200.0
2006-06-21 12:40:00,20.0,20.08,19.97,20.05,219600.0,6.5086,6.5346,6.4988,6.5249,219600.0
2006-06-21 12:50:00,20.05,20.08,20.0,20.04,148400.0,6.5249,6.5346,6.5086,6.5216,148400.0
2006-06-21 13:00:00,20.05,20.06,19.99,20.04,132800.0,6.5249,6.5281,6.5053,6.5216,132800.0
2006-06-21 13:10:00,20.03,20.03,19.93,19.93,197600.0,6.5184,6.5184,6.4858,6.4858,197600.0
2006-06-21 13:20:00,19.93,19.96,19.89,19.95,221600.0,6.4858,6.4956,6.4728,6.4923,221600.0
2006-06-21 13:30:00,19.95,20.0,19.91,19.99,332000.0,6.4923,6.5086,6.4793,6.5053,332000.0
2006-06-21 13:40:00,19.99,20.0,19.97,20.0,224800.0,6.5053,6.5086,6.4988,6.5086,224800.0
2006-06-21 13:50:00,20.0,20.06,19.96,20.02,566800.0,6.5086,6.5281,6.4956,6.5151,566800.0
2006-06-21 14:00:00,20.02,20.02,19.96,19.96,293200.0,6.5151,6.5151,6.4956,6.4956,293200.0
2006-06-21 14:10:00,19.95,19.99,19.91,19.96,152000.0,6.4923,6.5053,6.4793,6.4956,152000.0
2006-06-21 14:20:00,19.96,20.01,19.95,19.96,212000.0,6.4956,6.5118,6.4923,6.4956,212000.0
2006-06-21 14:30:00,19.96,20.04,19.96,20.01,171200.0,6.4956,6.5216,6.4956,6.5118,171200.0
2006-06-21 14:40:00,20.0,20.02,19.98,19.99,252400.0,6.5086,6.5151,6.5021,6.5053,252400.0
2006-06-21 14:50:00,19.99,20.06,19.94,20.0,214000.0,6.5053,6.5281,6.4891,6.5086,214000.0
2006-06-21 15:00:00,20.0,20.0,19.91,19.98,204000.0,6.5086,6.5086,6.4793,6.5021,204000.0
2006-06-21 15:10:00,19.97,20.0,19.9,19.9,173200.0,6.4988,6.5086,6.4761,6.4761,173200.0
2006-06-21 15:20:00,19.91,19.93,19.86,19.88,401200.0,6.4793,6.4858,6.463,6.4695,401200.0
2006-06-21 15:30:00,19.88,19.96,19.83,19.95,356800.0,6.4695,6.4956,6.4533,6.4923,356800.0
2006-06-21 15:40:00,19.95,19.97,19.89,19.92,292000.0,6.4923,6.4988,6.4728,6.4826,292000.0
2006-06-21 15:50:00,19.91,19.92,19.83,19.9,346800.0,6.4793,6.4826,6.4533,6.4761,346800.0
2006-06-22 09:30:00,20.03,20.08,19.93,19.96,820000.0,6.5184,6.5346,6.4858,6.4956,820000.0
2006-06-22 09:40:00,19.97,20.03,19.9,20.03,744800.0,6.4988,6.5184,6.4761,6.5184,744800.0
2006-06-22 09:50:00,20.03,20.09,19.94,20.06,522000.0,6.5184,6.5379,6.4891,6.5281,522000.0
2006-06-22 10:00:00,20.07,20.11,19.85,19.91,579600.0,6.5314,6.5444,6.4598,6.4793,579600.0
2006-06-22 10:10:00,19.91,19.91,19.68,19.7,388400.0,6.4793,6.4793,6.4045,6.411,388400.0
2006-06-22 10:20:00,19.69,19.74,19.61,19.61,638800.0,6.4077,6.424,6.3817,6.3817,638800.0
2006-06-22 10:30:00,19.63,19.8,19.61,19.72,338800.0,6.3882,6.4435,6.3817,6.4175,338800.0
2006-06-22 10:40:00,19.72,19.82,19.69,19.77,337200.0,6.4175,6.45,6.4077,6.4337,337200.0
2006-06-22 10:50:00,19.76,19.88,19.75,19.82,210000.0,6.4305,6.4695,6.4272,6.45,210000.0
2006-06-22 11:00:00,19.81,19.87,19.74,19.86,183200.0,6.4468,6.4663,6.424,6.463,183200.0
2006-06-22 11:10:00,19.85,19.9,19.78,19.9,182800.0,6.4598,6.4761,6.437,6.4761,182800.0
2006-06-22 11:20:00,19.88,20.0,19.87,19.94,204400.0,6.4695,6.5086,6.4663,6.4891,204400.0
2006-06-22 11:30:00,19.94,20.02,19.94,19.98,325600.0,6.4891,6.5151,6.4891,6.5021,325600.0
2006-06-22 11:40:00,20.0,20.06,19.98,19.99,307600.0,6.5086,6.5281,6.5021,6.5053,307600.0
2006-06-22 11:50:00,19.99,20.01,19.93,19.97,136400.0,6.5053,6.5118,6.4858,6.4988,136400.0
2006-06-22 12:00:00,19.97,20.04,19.97,20.0,92000.0,6.4988,6.5216,6.4988,6.5086,92000.0
2006-06-22 12:10:00,20.02,20.06,20.0,20.04,121200.0,6.5151,6.5281,6.5086,6.5216,121200.0
2006-06-22 12:20:00,20.04,20.05,20.0,20.05,225600.0,6.5216,6.5249,6.5086,6.5249,225600.0
2006-06-22 12:30:00,20.04,20.04,20.0,20.02,149200.0,6.5216,6.5216,6.5086,6.5151,149200.0
2006-06-22 12:40:00,20.01,20.01,19.9,19.92,196000.0,6.5118,6.5118,6.4761,6.4826,196000.0
2006-06-22 12:50:00,19.9,19.93,19.88,19.93,197200.0,6.4761,6.4858,6.4695,6.4858,197200.0
2006-06-22 13:00:00,19.92,19.95,19.9,19.93,130400.0,6.4826,6.4923,6.4761,6.4858,130400.0
2006-06-22 13:10:00,19.95,19.97,19.91,19.93,48000.0,6.4923,6.4988,6.4793,6.4858,48000.0
2006-06-22 13:20:00,19.91,19.97,19.91,19.94,54400.0,6.4793,6.4988,6.4793,6.4891,54400.0
2006-06-22 13:30:00,19.93,19.93,19.89,19.92,79600.0,6.4858,6.4858,6.4728,6.4826,79600.0
2006-06-22 13:40:00,19.91,19.93,19.78,19.79,118400.0,6.4793,6.4858,6.437,6.4403,118400.0
2006-06-22 13:50:00,19.78,19.91,19.77,19.89,178800.0,6.437,6.4793,6.4337,6.4728,178800.0
2006-06-22 14:00:00,19.89,19.92,19.79,19.8,90400.0,6.4728,6.4826,6.4403,6.4435,90400.0
2006-06-22 14:10:00,19.8,19.85,19.77,19.78,123200.0,6.4435,6.4598,6.4337,6.437,123200.0
2006-06-22 14:20:00,19.78,19.84,19.75,19.82,138400.0,6.437,6.4565,6.4272,6.45,138400.0
2006-06-22 14:30:00,19.83,19.83,19.73,19.78,144400.0,6.4533,6.4533,6.4207,6.437,144400.0
2006-06-22 14:40:00,19.79,19.79,19.68,19.74,107200.0,6.4403,6.4403,6.4045,6.424,107200.0
2006-06-22 14:50:00,19.75,19.86,19.72,19.82,90800.0,6.4272,6.463,6.4175,6.45,90800.0
2006-06-22 15:00:00,19.84,19.84,19.79,19.83,52400.0,6.4565,6.4565,6.4403,6.4533,52400.0
2006-06-22 15:10:00,19.81,19.9,19.81,19.84,62400.0,6.4468,6.4761,6.4468,6.4565,62400.0
2006-06-22 15:20:00,19.85,19.95,19.85,19.94,124000.0,6.4598,6.4923,6.4598,6.4891,124000.0
2006-06-22 15:30:00,19.93,19.96,19.89,19.92,94800.0,6.4858,6.4956,6.4728,6.4826,94800.0
2006-06-22 15:40:00,19.92,19.99,19.88,19.98,155200.0,6.4826,6.5053,6.4695,6.5021,155200.0
2006-06-22 15:50:00,19.98,20.0,19.89,19.94,304800.0,6.5021,6.5086,6.4728,6.4891,304800.0
2006-06-23 09:30:00,19.6,19.77,19.55,19.62,800000.0,6.3784,6.4337,6.3622,6.3849,800000.0
2006-06-23 09:40:00,19.59,19.7,19.56,19.63,618400.0,6.3752,6.411,6.3654,6.3882,618400.0
2006-06-23 09:50:00,19.64,19.78,19.63,19.76,534800.0,6.3914,6.437,6.3882,6.4305,534800.0
2006-06-23 10:00:00,19.76,19.85,19.72,19.78,423600.0,6.4305,6.4598,6.4175,6.437,423600.0
2006-06-23 10:10:00,19.76,19.92,19.75,19.92,289200.0,6.4305,6.4826,6.4272,6.4826,289200.0
2006-06-23 10:20:00,19.92,20.05,19.91,19.98,679200.0,6.4826,6.5249,6.4793,6.5021,679200.0
2006-06-23 10:30:00,19.96,20.03,19.91,19.93,484400.0,6.4956,6.5184,6.4793,6.4858,484400.0
2006-06-23 10:40:00,19.93,20.02,19.91,19.98,182800.0,6.4858,6.5151,6.4793,6.5021,182800.0
2006-06-23 10:50:00,19.99,20.07,19.99,20.05,304000.0,6.5053,6.5314,6.5053,6.5249,304000.0
2006-06-23 11:00:00,20.05,20.1,20.02,20.06,476400.0,6.5249,6.5411,6.5151,6.5281,476400.0
2006-06-23 11:10:00,20.06,20.09,20.0,20.07,437200.0,6.5281,6.5379,6.5086,6.5314,437200.0
2006-06-23 11:20:00,20.07,20.31,20.07,20.28,656400.0,6.5314,6.6095,6.5314,6.5997,656400.0
2006-06-23 11:30:00,20.27,20.3,20.2,20.2,652800.0,6.5965,6.6062,6.5737,6.5737,652800.0
2006-06-23 11:40:00,20.19,20.33,20.19,20.31,408000.0,6.5704,6.616,6.5704,6.6095,408000.0
2006-06-23 11:50:00,20.3,20.34,20.28,20.33,448000.0,6.6062,6.6192,6.5997,6.616,448000.0
2006-06-23 12:00:00,20.33,20.45,20.32,20.42,429600.0,6.616,6.655,6.6127,6.6453,429600.0
2006-06-23 12:10:00,20.42,20.59,20.42,20.58,610000.0,6.6453,6.7006,6.6453,6.6973,610000.0
2006-06-23 12:20:00,20.58,20.74,20.54,20.6,611600.0,6.6973,6.7494,6.6843,6.7039,611600.0
2006-06-23 12:30:00,20.6,20.86,20.59,20.85,583200.0,6.7039,6.7885,6.7006,6.7852,583200.0
2006-06-23 12:40:00,20.86,20.89,20.73,20.76,592000.0,6.7885,6.7982,6.7462,6.7559,592000.0
2006-06-23 12:50:00,20.76,20.81,20.73,20.73,408400.0,6.7559,6.7722,6.7462,6.7462,408400.0
2006-06-23 13:00:00,20.71,20.81,20.68,20.78,161600.0,6.7397,6.7722,6.7299,6.7624,161600.0
2006-06-23 13:10:00,20.75,20.8,20.72,20.73,133600.0,6.7527,6.7689,6.7429,6.7462,133600.0
2006-06-23 13:20:00,20.72,20.73,20.61,20.65,124400.0,6.7429,6.7462,6.7071,6.7201,124400.0
2006-06-23 13:30:00,20.63,20.72,20.63,20.71,105200.0,6.7136,6.7429,6.7136,6.7397,105200.0
2006-06-23 13:40:00,20.69,20.77,20.66,20.7,187200.0,6.7331,6.7592,6.7234,6.7364,187200.0
2006-06-23 13:50:00,20.7,20.7,20.58,20.61,164000.0,6.7364,6.7364,6.6973,6.7071,164000.0
2006-06-23 14:00:00,20.59,20.6,20.5,20.56,329600.0,6.7006,6.7039,6.6713,6.6908,329600.0
2006-06-23 14:10:00,20.56,20.56,20.49,20.51,390400.0,6.6908,6.6908,6.6681,6.6746,390400.0
2006-06-23 14:20:00,20.52,20.54,20.5,20.52,99200.0,6.6778,6.6843,6.6713,6.6778,99200.0
2006-06-23 14:30:00,20.54,20.62,20.52,20.54,201600.0,6.6843,6.7104,6.6778,6.6843,201600.0
2006-06-23 14:40:00,20.54,20.56,20.5,20.51,263200.0,6.6843,6.6908,6.6713,6.6746,263200.0
2006-06-23 14:50:00,20.51,20.56,20.5,20.51,352800.0,6.6746,6.6908,6.6713,6.6746,352800.0
2006-06-23 15:00:00,20.51,20.61,20.5,20.58,281600.0,6.6746,6.7071,6.6713,6.6973,281600.0
2006-06-23 15:10:00,20.57,20.58,20.5,20.55,240800.0,6.6941,6.6973,6.6713,6.6876,240800.0
2006-06-23 15:20:00,20.56,20.63,20.51,20.61,230000.0,6.6908,6.7136,6.6746,6.7071,230000.0
2006-06-23 15:30:00,20.6,20.61,20.54,20.58,292800.0,6.7039,6.7071,6.6843,6.6973,292800.0
2006-06-23 15:40:00,20.58,20.58,20.48,20.52,397200.0,6.6973,6.6973,6.6648,6.6778,397200.0
2006-06-23 15:50:00,20.52,20.53,20.46,20.5,805600.0,6.6778,6.6811,6.6583,6.6713,805600.0
2006-06-26 09:30:00,20.49,20.7,20.48,20.5,384800.0,6.6681,6.7364,6.6648,6.6713,384800.0
2006-06-26 09:40:00,20.5,20.56,20.36,20.36,573600.0,6.6713,6.6908,6.6257,6.6257,573600.0
2006-06-26 09:50:00,20.39,20.5,20.39,20.47,371200.0,6.6355,6.6713,6.6355,6.6615,371200.0
2006-06-26 10:00:00,20.47,20.49,20.36,20.45,566800.0,6.6615,6.6681,6.6257,6.655,566800.0
2006-06-26 10:10:00,20.45,20.51,20.43,20.43,334400.0,6.655,6.6746,6.6485,6.6485,334400.0
2006-06-26 10:20:00,20.43,20.45,20.28,20.44,333600.0,6.6485,6.655,6.5997,6.6518,333600.0
2006-06-26 10:30:00,20.44,20.48,20.38,20.42,195600.0,6.6518,6.6648,6.6323,6.6453,195600.0
2006-06-26 10:40:00,20.42,20.43,20.36,20.36,332800.0,6.6453,6.6485,6.6257,6.6257,332800.0
2006-06-26 10:50:00,20.36,20.38,20.25,20.28,392400.0,6.6257,6.6323,6.59,6.5997,392400.0
2006-06-26 11:00:00,20.28,20.31,20.25,20.28,206000.0,6.5997,6.6095,6.59,6.5997,206000.0
2006-06-26 11:10:00,20.28,20.32,20.25,20.29,189200.0,6.5997,6.6127,6.59,6.603,189200.0
2006-06-26 11:20:00,20.3,20.35,20.29,20.3,97600.0,6.6062,6.6225,6.603,6.6062,97600.0
2006-06-26 11:30:00,20.31,20.33,20.28,20.3,130400.0,6.6095,6.616,6.5997,6.6062,130400.0
2006-06-26 11:40:00,20.29,20.32,20.28,20.32,56800.0,6.603,6.6127,6.5997,6.6127,56800.0
2006-06-26 11:50:00,20.32,20.33,20.26,20.33,155600.0,6.6127,6.616,6.5932,6.616,155600.0
2006-06-26 12:00:00,20.33,20.38,20.3,20.34,246800.0,6.616,6.6323,6.6062,6.6192,246800.0
2006-06-26 12:10:00,20.35,20.38,20.33,20.37,181600.0,6.6225,6.6323,6.616,6.629,181600.0
2006-06-26 12:20:00,20.35,20.35,20.29,20.34,123600.0,6.6225,6.6225,6.603,6.6192,123600.0
2006-06-26 12:30:00,20.33,20.36,20.31,20.36,93200.0,6.616,6.6257,6.6095,6.6257,93200.0
2006-06-26 12:40:00,20.4,20.43,20.36,20.38,216800.0,6.6388,6.6485,6.6257,6.6323,216800.0
2006-06-26 12:50:00,20.37,20.41,20.36,20.39,164000.0,6.629,6.642,6.6257,6.6355,164000.0
2006-06-26 13:00:00,20.41,20.45,20.38,20.44,282400.0,6.642,6.655,6.6323,6.6518,282400.0
2006-06-26 13:10:00,20.45,20.49,20.42,20.44,218800.0,6.655,6.6681,6.6453,6.6518,218800.0
2006-06-26 13:20:00,20.45,20.45,20.35,20.37,126800.0,6.655,6.655,6.6225,6.629,126800.0
2006-06-26 13:30:00,20.36,20.41,20.36,20.39,49200.0,6.6257,6.642,6.6257,6.6355,49200.0
2006-06-26 13:40:00,20.37,20.39,20.32,20.35,54000.0,6.629,6.6355,6.6127,6.6225,54000.0
2006-06-26 13:50:00,20.35,20.38,20.33,20.37,129200.0,6.6225,6.6323,6.616,6.629,129200.0
2006-06-26 14:00:00,20.37,20.39,20.34,20.36,128000.0,6.629,6.6355,6.6192,6.6257,128000.0
2006-06-26 14:10:00,20.36,20.37,20.32,20.33,134400.0,6.6257,6.629,6.6127,6.616,134400.0
2006-06-26 14:20:00,20.35,20.42,20.29,20.39,268400.0,6.6225,6.6453,6.603,6.6355,268400.0
2006-06-26 14:30:00,20.39,20.45,20.37,20.43,172800.0,6.6355,6.655,6.629,6.6485,172800.0
2006-06-26 14:40:00,20.43,20.49,20.4,20.49,369200.0,6.6485,6.6681,6.6388,6.6681,369200.0
2006-06-26 14:50:00,20.49,20.54,20.41,20.41,395200.0,6.6681,6.6843,6.642,6.642,395200.0
2006-06-26 15:00:00,20.41,20.46,20.38,20.42,235200.0,6.642,6.6583,6.6323,6.6453,235200.0
2006-06-26 15:10:00,20.42,20.46,20.39,20.45,288000.0,6.6453,6.6583,6.6355,6.655,288000.0
2006-06-26 15:20:00,20.45,20.46,20.4,20.43,261600.0,6.655,6.6583,6.6388,6.6485,261600.0
2006-06-26 15:30:00,20.43,20.51,20.43,20.51,366400.0,6.6485,6.6746,6.6485,6.6746,366400.0
2006-06-26 15:40:00,20.5,20.5,20.43,20.45,227600.0,6.6713,6.6713,6.6485,6.655,227600.0
2006-06-26 15:50:00,20.45,20.47,20.43,20.44,374000.0,6.655,6.6615,6.6485,6.6518,374000.0
2006-06-27 09:30:00,20.8,20.83,20.7,20.79,527600.0,6.7689,6.7787,6.7364,6.7657,527600.0
2006-06-27 09:40:00,20.81,20.93,20.81,20.83,569600.0,6.7722,6.8112,6.7722,6.7787,569600.0
2006-06-27 09:50:00,20.83,20.86,20.74,20.81,478800.0,6.7787,6.7885,6.7494,6.7722,478800.0
2006-06-27 10:00:00,20.83,20.86,20.67,20.75,498800.0,6.7787,6.7885,6.7266,6.7527,498800.0
2006-06-27 10:10:00,20.73,20.79,20.65,20.73,568000.0,6.7462,6.7657,6.7201,6.7462,568000.0
2006-06-27 10:20:00,20.73,20.8,20.73,20.76,180400.0,6.7462,6.7689,6.7462,6.7559,180400.0
2006-06-27 10:30:00,20.77,20.81,20.76,20.77,192000.0,6.7592,6.7722,6.7559,6.7592,192000.0
2006-06-27 10:40:00,20.75,20.79,20.7,20.73,307200.0,6.7527,6.7657,6.7364,6.7462,307200.0
2006-06-27 10:50:00,20.71,20.78,20.64,20.73,292400.0,6.7397,6.7624,6.7169,6.7462,292400.0
2006-06-27 11:00:00,20.74,20.75,20.5,20.52,239200.0,6.7494,6.7527,6.6713,6.6778,239200.0
2006-06-27 11:10:00,20.52,20.53,20.32,20.32,652000.0,6.6778,6.6811,6.6127,6.6127,652000.0
2006-06-27 11:20:00,20.32,20.5,20.32,20.49,300800.0,6.6127,6.6713,6.6127,6.6681,300800.0
2006-06-27 11:30:00,20.5,20.56,20.47,20.55,331600.0,6.6713,6.6908,6.6615,6.6876,331600.0
2006-06-27 11:40:00,20.57,20.58,20.47,20.47,228000.0,6.6941,6.6973,6.6615,6.6615,228000.0
2006-06-27 11:50:00,20.49,20.58,20.46,20.57,226400.0,6.6681,6.6973,6.6583,6.6941,226400.0
2006-06-27 12:00:00,20.57,20.58,20.4,20.41,224800.0,6.6941,6.6973,6.6388,6.642,224800.0
2006-06-27 12:10:00,20.4,20.56,20.4,20.54,273600.0,6.6388,6.6908,6.6388,6.6843,273600.0
2006-06-27 12:20:00,20.53,20.57,20.51,20.52,156000.0,6.6811,6.6941,6.6746,6.6778,156000.0
2006-06-27 12:30:00,20.52,20.53,20.42,20.46,221600.0,6.6778,6.6811,6.6453,6.6583,221600.0
2006-06-27 12:40:00,20.45,20.52,20.45,20.5,105200.0,6.655,6.6778,6.655,6.6713,105200.0
2006-06-27 12:50:00,20.52,20.52,20.44,20.47,70800.0,6.6778,6.6778,6.6518,6.6615,70800.0
2006-06-27 13:00:00,20.46,20.46,20.38,20.43,135600.0,6.6583,6.6583,6.6323,6.6485,135600.0
2006-06-27 13:10:00,20.44,20.44,20.38,20.43,109200.0,6.6518,6.6518,6.6323,6.6485,109200.0
2006-06-27 13:20:00,20.43,20.49,20.42,20.48,118800.0,6.6485,6.6681,6.6453,6.6648,118800.0
2006-06-27 13:30:00,20.48,20.54,20.45,20.54,193200.0,6.6648,6.6843,6.655,6.6843,193200.0
2006-06-27 13:40:00,20.54,20.59,20.5,20.53,148400.0,6.6843,6.7006,6.6713,6.6811,148400.0
2006-06-27 13:50:00,20.55,20.56,20.51,20.52,168400.0,6.6876,6.6908,6.6746,6.6778,168400.0
2006-06-27 14:00:00,20.51,20.54,20.5,20.5,93200.0,6.6746,6.6843,6.6713,6.6713,93200.0
2006-06-27 14:10:00,20.5,20.51,20.44,20.46,150000.0,6.6713,6.6746,6.6518,6.6583,150000.0
2006-06-27 14:20:00,20.45,20.46,20.35,20.36,209600.0,6.655,6.6583,6.6225,6.6257,209600.0
2006-06-27 14:30:00,20.36,20.41,20.34,20.37,297200.0,6.6257,6.642,6.6192,6.629,297200.0
2006-06-27 14:40:00,20.38,20.38,20.32,20.35,174000.0,6.6323,6.6323,6.6127,6.6225,174000.0
2006-06-27 14:50:00,20.34,20.36,20.28,20.33,232800.0,6.6192,6.6257,6.5997,6.616,232800.0
2006-06-27 15:00:00,20.33,20.41,20.32,20.36,134000.0,6.616,6.642,6.6127,6.6257,134000.0
2006-06-27 15:10:00,20.38,20.46,20.32,20.45,212800.0,6.6323,6.6583,6.6127,6.655,212800.0
2006-06-27 15:20:00,20.45,20.45,20.33,20.33,181600.0,6.655,6.655,6.616,6.616,181600.0
2006-06-27 15:30:00,20.3,20.36,20.29,20.31,136800.0,6.6062,6.6257,6.603,6.6095,136800.0
2006-06-27 15:40:00,20.31,20.31,20.18,20.2,465600.0,6.6095,6.6095,6.5672,6.5737,465600.0
2006-06-27 15:50:00,20.2,20.21,20.14,20.16,427600.0,6.5737,6.5769,6.5542,6.5607,427600.0
2006-06-28 09:30:00,20.51,20.63,20.42,20.58,685200.0,6.6746,6.7136,6.6453,6.6973,685200.0
2006-06-28 09:40:00,20.57,20.59,20.44,20.48,381600.0,6.6941,6.7006,6.6518,6.6648,381600.0
2006-06-28 09:50:00,20.48,20.6,20.44,20.56,348400.0,6.6648,6.7039,6.6518,6.6908,348400.0
2006-06-28 10:00:00,20.55,20.78,20.55,20.72,581600.0,6.6876,6.7624,6.6876,6.7429,581600.0
2006-06-28 10:10:00,20.72,20.83,20.68,20.72,441600.0,6.7429,6.7787,6.7299,6.7429,441600.0
2006-06-28 10:20:00,20.72,20.72,20.53,20.54,294400.0,6.7429,6.7429,6.6811,6.6843,294400.0
2006-06-28 10:30:00,20.55,20.77,20.55,20.76,864000.0,6.6876,6.7592,6.6876,6.7559,864000.0
2006-06-28 10:40:00,20.77,20.8,20.69,20.69,753600.0,6.7592,6.7689,6.7331,6.7331,753600.0
2006-06-28 10:50:00,20.7,20.7,20.58,20.63,415600.0,6.7364,6.7364,6.6973,6.7136,415600.0
2006-06-28 11:00:00,20.65,20.69,20.6,20.65,258400.0,6.7201,6.7331,6.7039,6.7201,258400.0
2006-06-28 11:10:00,20.65,20.69,20.61,20.61,504400.0,6.7201,6.7331,6.7071,6.7071,504400.0
2006-06-28 11:20:00,20.65,20.66,20.52,20.56,306400.0,6.7201,6.7234,6.6778,6.6908,306400.0
2006-06-28 11:30:00,20.56,20.58,20.5,20.54,276000.0,6.6908,6.6973,6.6713,6.6843,276000.0
2006-06-28 11:40:00,20.54,20.58,20.44,20.49,237600.0,6.6843,6.6973,6.6518,6.6681,237600.0
2006-06-28 11:50:00,20.46,20.62,20.44,20.59,198000.0,6.6583,6.7104,6.6518,6.7006,198000.0
2006-06-28 12:00:00,20.59,20.62,20.57,20.59,108400.0,6.7006,6.7104,6.6941,6.7006,108400.0
2006-06-28 12:10:00,20.58,20.68,20.58,20.63,152400.0,6.6973,6.7299,6.6973,6.7136,152400.0
2006-06-28 12:20:00,20.63,20.68,20.62,20.67,92000.0,6.7136,6.7299,6.7104,6.7266,92000.0
2006-06-28 12:30:00,20.66,20.68,20.57,20.58,111600.0,6.7234,6.7299,6.6941,6.6973,111600.0
2006-06-28 12:40:00,20.58,20.61,20.57,20.6,69600.0,6.6973,6.7071,6.6941,6.7039,69600.0
2006-06-28 12:50:00,20.6,20.62,20.56,20.62,70800.0,6.7039,6.7104,6.6908,6.7104,70800.0
2006-06-28 13:00:00,20.62,20.64,20.61,20.61,52000.0,6.7104,6.7169,6.7071,6.7071,52000.0
2006-06-28 13:10:00,20.61,20.68,20.61,20.68,74000.0,6.7071,6.7299,6.7071,6.7299,74000.0
2006-06-28 13:20:00,20.68,20.68,20.61,20.61,76000.0,6.7299,6.7299,6.7071,6.7071,76000.0
2006-06-28 13:30:00,20.62,20.63,20.5,20.55,125200.0,6.7104,6.7136,6.6713,6.6876,125200.0
2006-06-28 13:40:00,20.55,20.56,20.5,20.53,134800.0,6.6876,6.6908,6.6713,6.6811,134800.0
2006-06-28 13:50:00,20.53,20.55,20.51,20.54,138000.0,6.6811,6.6876,6.6746,6.6843,138000.0
2006-06-28 14:00:00,20.54,20.61,20.53,20.57,258400.0,6.6843,6.7071,6.6811,6.6941,258400.0
2006-06-28 14:10:00,20.56,20.59,20.56,20.58,162000.0,6.6908,6.7006,6.6908,6.6973,162000.0
2006-06-28 14:20:00,20.57,20.59,20.53,20.53,189200.0,6.6941,6.7006,6.6811,6.6811,189200.0
2006-06-28 14:30:00,20.54,20.66,20.54,20.62,302000.0,6.6843,6.7234,6.6843,6.7104,302000.0
2006-06-28 14:40:00,20.61,20.7,20.61,20.66,270800.0,6.7071,6.7364,6.7071,6.7234,270800.0
2006-06-28 14:50:00,20.67,20.67,20.61,20.63,229600.0,6.7266,6.7266,6.7071,6.7136,229600.0
2006-06-28 15:00:00,20.63,20.65,20.61,20.61,219200.0,6.7136,6.7201,6.7071,6.7071,219200.0
2006-06-28 15:10:00,20.61,20.65,20.56,20.58,301600.0,6.7071,6.7201,6.6908,6.6973,301600.0
2006-06-28 15:20:00,20.57,20.71,20.57,20.67,287200.0,6.6941,6.7397,6.6941,6.7266,287200.0
2006-06-28 15:30:00,20.68,20.73,20.64,20.72,264400.0,6.7299,6.7462,6.7169,6.7429,264400.0
2006-06-28 15:40:00,20.73,20.74,20.7,20.71,355600.0,6.7462,6.7494,6.7364,6.7397,355600.0
2006-06-28 15:50:00,20.71,20.74,20.7,20.71,430000.0,6.7397,6.7494,6.7364,6.7397,430000.0
2006-06-29 09:30:00,21.03,21.22,21.02,21.18,760400.0,6.8438,6.9056,6.8405,6.8926,760400.0
2006-06-29 09:40:00,21.22,21.41,21.13,21.4,1012400.0,6.9056,6.9675,6.8763,6.9642,1012400.0
2006-06-29 09:50:00,21.4,21.41,21.3,21.35,654400.0,6.9642,6.9675,6.9317,6.9479,654400.0
2006-06-29 10:00:00,21.35,21.41,21.3,21.3,563200.0,6.9479,6.9675,6.9317,6.9317,563200.0
2006-06-29 10:10:00,21.3,21.32,21.23,21.28,423600.0,6.9317,6.9382,6.9089,6.9251,423600.0
2006-06-29 10:20:00,21.27,21.38,21.26,21.36,366800.0,6.9219,6.9577,6.9186,6.9512,366800.0
2006-06-29 10:30:00,21.36,21.36,21.26,21.28,474400.0,6.9512,6.9512,6.9186,6.9251,474400.0
2006-06-29 10:40:00,21.28,21.33,21.2,21.33,257600.0,6.9251,6.9414,6.8991,6.9414,257600.0
2006-06-29 10:50:00,21.33,21.37,21.3,21.3,269200.0,6.9414,6.9544,6.9317,6.9317,269200.0
2006-06-29 11:00:00,21.3,21.37,21.28,21.33,270400.0,6.9317,6.9544,6.9251,6.9414,270400.0
2006-06-29 11:10:00,21.34,21.4,21.28,21.28,251200.0,6.9447,6.9642,6.9251,6.9251,251200.0
2006-06-29 11:20:00,21.29,21.32,21.18,21.19,406000.0,6.9284,6.9382,6.8926,6.8959,406000.0
2006-06-29 11:30:00,21.17,21.23,21.05,21.09,722800.0,6.8893,6.9089,6.8503,6.8633,722800.0
2006-06-29 11:40:00,21.03,21.13,21.03,21.07,762000.0,6.8438,6.8763,6.8438,6.8568,762000.0
2006-06-29 11:50:00,21.07,21.16,21.05,21.16,372000.0,6.8568,6.8861,6.8503,6.8861,372000.0
2006-06-29 12:00:00,21.16,21.21,21.13,21.17,244000.0,6.8861,6.9024,6.8763,6.8893,244000.0
2006-06-29 12:10:00,21.17,21.21,21.14,21.2,450000.0,6.8893,6.9024,6.8796,6.8991,450000.0
2006-06-29 12:20:00,21.2,21.21,21.16,21.19,64800.0,6.8991,6.9024,6.8861,6.8959,64800.0
2006-06-29 12:30:00,21.19,21.2,21.16,21.18,132000.0,6.8959,6.8991,6.8861,6.8926,132000.0
2006-06-29 12:40:00,21.19,21.2,21.17,21.18,50800.0,6.8959,6.8991,6.8893,6.8926,50800.0
2006-06-29 12:50:00,21.18,21.19,21.1,21.13,146800.0,6.8926,6.8959,6.8666,6.8763,146800.0
2006-06-29 13:00:00,21.13,21.19,21.13,21.17,106400.0,6.8763,6.8959,6.8763,6.8893,106400.0
2006-06-29 13:10:00,21.17,21.21,21.17,21.18,210400.0,6.8893,6.9024,6.8893,6.8926,210400.0
2006-06-29 13:20:00,21.18,21.19,21.15,21.16,97600.0,6.8926,6.8959,6.8828,6.8861,97600.0
2006-06-29 13:30:00,21.16,21.17,21.15,21.16,100000.0,6.8861,6.8893,6.8828,6.8861,100000.0
2006-06-29 13:40:00,21.17,21.28,21.16,21.27,559200.0,6.8893,6.9251,6.8861,6.9219,559200.0
2006-06-29 13:50:00,21.27,21.37,21.27,21.34,365600.0,6.9219,6.9544,6.9219,6.9447,365600.0
2006-06-29 14:00:00,21.35,21.38,21.27,21.29,294000.0,6.9479,6.9577,6.9219,6.9284,294000.0
2006-06-29 14:10:00,21.32,21.53,21.29,21.53,568000.0,6.9382,7.0065,6.9284,7.0065,568000.0
2006-06-29 14:20:00,21.52,21.76,21.52,21.71,1048400.0,7.0032,7.0814,7.0032,7.0651,1048400.0
2006-06-29 14:30:00,21.71,21.83,21.58,21.66,1062400.0,7.0651,7.1041,7.0228,7.0488,1062400.0
2006-06-29 14:40:00,21.67,21.72,21.6,21.71,464400.0,7.0521,7.0683,7.0293,7.0651,464400.0
2006-06-29 14:50:00,21.71,21.86,21.69,21.73,727200.0,7.0651,7.1139,7.0586,7.0716,727200.0
2006-06-29 15:00:00,21.74,21.75,21.62,21.71,845600.0,7.0748,7.0781,7.0358,7.0651,845600.0
2006-06-29 15:10:00,21.71,21.75,21.65,21.73,557600.0,7.0651,7.0781,7.0456,7.0716,557600.0
2006-06-29 15:20:00,21.73,21.9,21.72,21.89,742800.0,7.0716,7.1269,7.0683,7.1237,742800.0
2006-06-29 15:30:00,21.9,21.91,21.83,21.88,845600.0,7.1269,7.1302,7.1041,7.1204,845600.0
2006-06-29 15:40:00,21.86,21.88,21.82,21.87,760400.0,7.1139,7.1204,7.1009,7.1171,760400.0
2006-06-29 15:50:00,21.86,21.96,21.86,21.96,670800.0,7.1139,7.1464,7.1139,7.1464,670800.0
2006-06-30 09:30:00,22.39,22.5,22.2,22.28,947200.0,7.2864,7.3222,7.2245,7.2506,947200.0
2006-06-30 09:40:00,22.28,22.3,22.2,22.3,557600.0,7.2506,7.2571,7.2245,7.2571,557600.0
2006-06-30 09:50:00,22.29,22.37,22.22,22.22,529600.0,7.2538,7.2799,7.231,7.231,529600.0
2006-06-30 10:00:00,22.22,22.22,22.02,22.03,948000.0,7.231,7.231,7.166,7.1692,948000.0
2006-06-30 10:10:00,22.03,22.11,21.98,22.06,722800.0,7.1692,7.1953,7.1529,7.179,722800.0
2006-06-30 10:20:00,22.06,22.13,21.98,22.1,527600.0,7.179,7.2018,7.1529,7.192,527600.0
2006-06-30 10:30:00,22.11,22.16,22.01,22.15,410000.0,7.1953,7.2115,7.1627,7.2083,410000.0
2006-06-30 10:40:00,22.15,22.32,22.15,22.26,477600.0,7.2083,7.2636,7.2083,7.2441,477600.0
2006-06-30 10:50:00,22.27,22.35,22.25,22.33,428400.0,7.2473,7.2734,7.2408,7.2668,428400.0
2006-06-30 11:00:00,22.33,22.42,22.33,22.33,276400.0,7.2668,7.2961,7.2668,7.2668,276400.0
2006-06-30 11:10:00,22.33,22.37,22.29,22.29,139600.0,7.2668,7.2799,7.2538,7.2538,139600.0
2006-06-30 11:20:00,22.29,22.35,22.24,22.25,208400.0,7.2538,7.2734,7.2376,7.2408,208400.0
2006-06-30 11:30:00,22.25,22.26,22.21,22.23,399600.0,7.2408,7.2441,7.2278,7.2343,399600.0
2006-06-30 11:40:00,22.23,22.3,22.22,22.27,176000.0,7.2343,7.2571,7.231,7.2473,176000.0
2006-06-30 11:50:00,22.26,22.32,22.23,22.28,283600.0,7.2441,7.2636,7.2343,7.2506,283600.0
2006-06-30 12:00:00,22.27,22.32,22.27,22.3,108800.0,7.2473,7.2636,7.2473,7.2571,108800.0
2006-06-30 12:10:00,22.3,22.31,22.27,22.29,194000.0,7.2571,7.2603,7.2473,7.2538,194000.0
2006-06-30 12:20:00,22.29,22.31,22.27,22.3,154800.0,7.2538,7.2603,7.2473,7.2571,154800.0
2006-06-30 12:30:00,22.29,22.31,22.29,22.3,61600.0,7.2538,7.2603,7.2538,7.2571,61600.0
2006-06-30 12:40:00,22.3,22.35,22.27,22.29,192000.0,7.2571,7.2734,7.2473,7.2538,192000.0
2006-06-30 12:50:00,22.29,22.3,22.25,22.28,103600.0,7.2538,7.2571,7.2408,7.2506,103600.0
2006-06-30 13:00:00,22.28,22.36,22.27,22.32,70800.0,7.2506,7.2766,7.2473,7.2636,70800.0
2006-06-30 13:10:00,22.32,22.32,22.27,22.3,143200.0,7.2636,7.2636,7.2473,7.2571,143200.0
2006-06-30 13:20:00,22.29,22.32,22.28,22.29,71600.0,7.2538,7.2636,7.2506,7.2538,71600.0
2006-06-30 13:30:00,22.29,22.32,22.28,22.29,235200.0,7.2538,7.2636,7.2506,7.2538,235200.0
2006-06-30 13:40:00,22.29,22.34,22.29,22.31,284000.0,7.2538,7.2701,7.2538,7.2603,284000.0
2006-06-30 13:50:00,22.31,22.33,22.28,22.32,196400.0,7.2603,7.2668,7.2506,7.2636,196400.0
2006-06-30 14:00:00,22.31,22.35,22.29,22.34,128000.0,7.2603,7.2734,7.2538,7.2701,128000.0
2006-06-30 14:10:00,22.34,22.34,22.28,22.29,163200.0,7.2701,7.2701,7.2506,7.2538,163200.0
2006-06-30 14:20:00,22.29,22.29,22.25,22.28,152000.0,7.2538,7.2538,7.2408,7.2506,152000.0
2006-06-30 14:30:00,22.28,22.32,22.25,22.28,135200.0,7.2506,7.2636,7.2408,7.2506,135200.0
2006-06-30 14:40:00,22.28,22.3,22.24,22.28,124800.0,7.2506,7.2571,7.2376,7.2506,124800.0
2006-06-30 14:50:00,22.28,22.35,22.28,22.33,155200.0,7.2506,7.2734,7.2506,7.2668,155200.0
2006-06-30 15:00:00,22.33,22.33,22.28,22.3,130000.0,7.2668,7.2668,7.2506,7.2571,130000.0
2006-06-30 15:10:00,22.3,22.31,22.27,22.31,280000.0,7.2571,7.2603,7.2473,7.2603,280000.0
2006-06-30 15:20:00,22.3,22.32,22.27,22.29,296400.0,7.2571,7.2636,7.2473,7.2538,296400.0
2006-06-30 15:30:00,22.29,22.31,22.27,22.28,217600.0,7.2538,7.2603,7.2473,7.2506,217600.0
2006-06-30 15:40:00,22.28,22.29,22.27,22.29,359200.0,7.2506,7.2538,7.2473,7.2538,359200.0
2006-06-30 15:50:00,22.29,22.33,22.27,22.27,349200.0,7.2538,7.2668,7.2473,7.2473,349200.0
2006-07-03 09:30:00,22.37,22.37,22.23,22.29,419600.0,7.2799,7.2799,7.2343,7.2538,419600.0
2006-07-03 09:40:00,22.28,22.34,22.27,22.31,545200.0,7.2506,7.2701,7.2473,7.2603,545200.0
2006-07-03 09:50:00,22.31,22.35,22.31,22.35,824800.0,7.2603,7.2734,7.2603,7.2734,824800.0
2006-07-03 10:00:00,22.35,22.38,22.33,22.35,522000.0,7.2734,7.2831,7.2668,7.2734,522000.0
2006-07-03 10:10:00,22.36,22.4,22.36,22.4,380800.0,7.2766,7.2896,7.2766,7.2896,380800.0
2006-07-03 10:20:00,22.4,22.41,22.35,22.41,304000.0,7.2896,7.2929,7.2734,7.2929,304000.0
2006-07-03 10:30:00,22.41,22.45,22.38,22.44,337600.0,7.2929,7.3059,7.2831,7.3026,337600.0
2006-07-03 10:40:00,22.43,22.44,22.4,22.41,266000.0,7.2994,7.3026,7.2896,7.2929,266000.0
2006-07-03 10:50:00,22.41,22.42,22.39,22.41,263200.0,7.2929,7.2961,7.2864,7.2929,263200.0
2006-07-03 11:00:00,22.42,22.42,22.38,22.4,254800.0,7.2961,7.2961,7.2831,7.2896,254800.0
2006-07-03 11:10:00,22.4,22.42,22.38,22.4,302400.0,7.2896,7.2961,7.2831,7.2896,302400.0
2006-07-03 11:20:00,22.4,22.41,22.38,22.4,256800.0,7.2896,7.2929,7.2831,7.2896,256800.0
2006-07-03 11:30:00,22.4,22.42,22.37,22.39,204400.0,7.2896,7.2961,7.2799,7.2864,204400.0
2006-07-03 11:40:00,22.39,22.41,22.39,22.41,259200.0,7.2864,7.2929,7.2864,7.2929,259200.0
2006-07-03 11:50:00,22.41,22.44,22.41,22.41,267200.0,7.2929,7.3026,7.2929,7.2929,267200.0
2006-07-03 12:00:00,22.41,22.43,22.4,22.42,187600.0,7.2929,7.2994,7.2896,7.2961,187600.0
2006-07-03 12:10:00,22.42,22.44,22.41,22.44,223600.0,7.2961,7.3026,7.2929,7.3026,223600.0
2006-07-03 12:20:00,22.45,22.5,22.45,22.5,423200.0,7.3059,7.3222,7.3059,7.3222,423200.0
2006-07-03 12:30:00,22.49,22.49,22.41,22.43,290800.0,7.3189,7.3189,7.2929,7.2994,290800.0
2006-07-03 12:40:00,22.43,22.43,22.31,22.35,523200.0,7.2994,7.2994,7.2603,7.2734,523200.0
2006-07-03 12:50:00,22.35,22.39,22.33,22.37,472000.0,7.2734,7.2864,7.2668,7.2799,472000.0
2006-07-03 13:00:00,22.37,22.4,22.37,22.4,106800.0,7.2799,7.2896,7.2799,7.2896,106800.0
2006-07-03 13:10:00,22.36,22.37,22.36,22.36,9200.0,7.2766,7.2799,7.2766,7.2766,9200.0
2006-07-03 13:20:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 13:30:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 13:40:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 13:50:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 14:00:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 14:10:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 14:20:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 14:30:00,22.36,22.36,22.36,22.36,0.0,7.2766,7.2766,7.2766,7.2766,0.0
2006-07-03 14:40:00,22.44,22.45,22.44,22.45,7200.0,7.3026,7.3059,7.3026,7.3059,7200.0
2006-07-03 14:50:00,22.45,22.45,22.45,22.45,0.0,7.3059,7.3059,7.3059,7.3059,0.0
2006-07-03 15:00:00,22.45,22.45,22.45,22.45,0.0,7.3059,7.3059,7.3059,7.3059,0.0
2006-07-03 15:10:00,22.45,22.45,22.45,22.45,0.0,7.3059,7.3059,7.3059,7.3059,0.0
2006-07-03 15:20:00,22.45,22.45,22.45,22.45,0.0,7.3059,7.3059,7.3059,7.3059,0.0
2006-07-03 15:30:00,22.45,22.45,22.45,22.45,0.0,7.3059,7.3059,7.3059,7.3059,0.0
2006-07-03 15:40:00,22.45,22.45,22.45,22.45,0.0,7.3059,7.3059,7.3059,7.3059,0.0
2006-07-03 15:50:00,22.45,22.45,22.45,22.45,0.0,7.3059,7.3059,7.3059,7.3059,0.0
2006-07-05 09:30:00,21.61,21.69,21.54,21.61,793200.0,7.0325,7.0586,7.0098,7.0325,793200.0
2006-07-05 09:40:00,21.62,21.71,21.6,21.7,538400.0,7.0358,7.0651,7.0293,7.0618,538400.0
2006-07-05 09:50:00,21.71,21.78,21.64,21.69,616800.0,7.0651,7.0879,7.0423,7.0586,616800.0
2006-07-05 10:00:00,21.69,21.71,21.63,21.66,489600.0,7.0586,7.0651,7.039,7.0488,489600.0
2006-07-05 10:10:00,21.66,21.66,21.59,21.59,297200.0,7.0488,7.0488,7.026,7.026,297200.0
2006-07-05 10:20:00,21.6,21.74,21.58,21.73,285600.0,7.0293,7.0748,7.0228,7.0716,285600.0
2006-07-05 10:30:00,21.71,21.72,21.62,21.64,232000.0,7.0651,7.0683,7.0358,7.0423,232000.0
2006-07-05 10:40:00,21.64,21.64,21.56,21.57,358400.0,7.0423,7.0423,7.0163,7.0195,358400.0
2006-07-05 10:50:00,21.58,21.58,21.47,21.51,325600.0,7.0228,7.0228,6.987,7.0,325600.0
2006-07-05 11:00:00,21.51,21.58,21.51,21.56,266800.0,7.0,7.0228,7.0,7.0163,266800.0
2006-07-05 11:10:00,21.56,21.61,21.53,21.59,304400.0,7.0163,7.0325,7.0065,7.026,304400.0
2006-07-05 11:20:00,21.6,21.62,21.59,21.59,136800.0,7.0293,7.0358,7.026,7.026,136800.0
2006-07-05 11:30:00,21.59,21.67,21.59,21.67,253600.0,7.026,7.0521,7.026,7.0521,253600.0
2006-07-05 11:40:00,21.67,21.79,21.67,21.71,483600.0,7.0521,7.0911,7.0521,7.0651,483600.0
2006-07-05 11:50:00,21.7,21.81,21.66,21.78,340400.0,7.0618,7.0976,7.0488,7.0879,340400.0
2006-07-05 12:00:00,21.77,21.81,21.75,21.79,279200.0,7.0846,7.0976,7.0781,7.0911,279200.0
2006-07-05 12:10:00,21.79,21.82,21.77,21.8,203600.0,7.0911,7.1009,7.0846,7.0944,203600.0
2006-07-05 12:20:00,21.8,21.8,21.75,21.76,167200.0,7.0944,7.0944,7.0781,7.0814,167200.0
2006-07-05 12:30:00,21.77,21.81,21.76,21.78,92400.0,7.0846,7.0976,7.0814,7.0879,92400.0
2006-07-05 12:40:00,21.78,21.82,21.77,21.8,107600.0,7.0879,7.1009,7.0846,7.0944,107600.0
2006-07-05 12:50:00,21.82,21.88,21.8,21.88,135200.0,7.1009,7.1204,7.0944,7.1204,135200.0
2006-07-05 13:00:00,21.87,21.94,21.87,21.91,264000.0,7.1171,7.1399,7.1171,7.1302,264000.0
2006-07-05 13:10:00,21.91,22.04,21.91,22.04,302000.0,7.1302,7.1725,7.1302,7.1725,302000.0
2006-07-05 13:20:00,22.04,22.07,21.99,22.03,298400.0,7.1725,7.1822,7.1562,7.1692,298400.0
2006-07-05 13:30:00,22.03,22.16,22.03,22.15,216400.0,7.1692,7.2115,7.1692,7.2083,216400.0
2006-07-05 13:40:00,22.15,22.15,21.91,21.92,352800.0,7.2083,7.2083,7.1302,7.1334,352800.0
2006-07-05 13:50:00,21.94,21.96,21.81,21.9,463600.0,7.1399,7.1464,7.0976,7.1269,463600.0
2006-07-05 14:00:00,21.9,21.93,21.84,21.89,421200.0,7.1269,7.1367,7.1074,7.1237,421200.0
2006-07-05 14:10:00,21.88,21.91,21.88,21.89,141600.0,7.1204,7.1302,7.1204,7.1237,141600.0
2006-07-05 14:20:00,21.91,21.94,21.86,21.88,127200.0,7.1302,7.1399,7.1139,7.1204,127200.0
2006-07-05 14:30:00,21.88,22.08,21.87,22.01,292800.0,7.1204,7.1855,7.1171,7.1627,292800.0
2006-07-05 14:40:00,22.02,22.03,21.89,21.89,190800.0,7.166,7.1692,7.1237,7.1237,190800.0
2006-07-05 14:50:00,21.9,21.91,21.86,21.91,164800.0,7.1269,7.1302,7.1139,7.1302,164800.0
2006-07-05 15:00:00,21.89,21.91,21.78,21.78,175200.0,7.1237,7.1302,7.0879,7.0879,175200.0
2006-07-05 15:10:00,21.78,21.83,21.75,21.77,266400.0,7.0879,7.1041,7.0781,7.0846,266400.0
2006-07-05 15:20:00,21.75,21.79,21.7,21.71,226000.0,7.0781,7.0911,7.0618,7.0651,226000.0
2006-07-05 15:30:00,21.71,21.81,21.66,21.8,399200.0,7.0651,7.0976,7.0488,7.0944,399200.0
2006-07-05 15:40:00,21.8,21.9,21.8,21.9,531600.0,7.0944,7.1269,7.0944,7.1269,531600.0
2006-07-05 15:50:00,21.89,21.93,21.87,21.87,599600.0,7.1237,7.1367,7.1171,7.1171,599600.0
2006-07-06 09:30:00,22.06,22.1,22.0,22.03,599600.0,7.179,7.192,7.1595,7.1692,599600.0
2006-07-06 09:40:00,22.03,22.05,21.91,21.96,513600.0,7.1692,7.1757,7.1302,7.1464,513600.0
2006-07-06 09:50:00,21.96,22.08,21.94,22.05,296000.0,7.1464,7.1855,7.1399,7.1757,296000.0
2006-07-06 10:00:00,22.07,22.15,22.05,22.14,407600.0,7.1822,7.2083,7.1757,7.205,407600.0
2006-07-06 10:10:00,22.15,22.22,22.1,22.21,415200.0,7.2083,7.231,7.192,7.2278,415200.0
2006-07-06 10:20:00,22.2,22.29,22.17,22.22,456400.0,7.2245,7.2538,7.2148,7.231,456400.0
2006-07-06 10:30:00,22.21,22.23,22.09,22.2,475600.0,7.2278,7.2343,7.1887,7.2245,475600.0
2006-07-06 10:40:00,22.2,22.25,22.07,22.1,404400.0,7.2245,7.2408,7.1822,7.192,404400.0
2006-07-06 10:50:00,22.09,22.11,22.01,22.1,348000.0,7.1887,7.1953,7.1627,7.192,348000.0
2006-07-06 11:00:00,22.11,22.15,22.04,22.06,319200.0,7.1953,7.2083,7.1725,7.179,319200.0
2006-07-06 11:10:00,22.06,22.13,22.04,22.09,304400.0,7.179,7.2018,7.1725,7.1887,304400.0
2006-07-06 11:20:00,22.1,22.19,22.08,22.19,260000.0,7.192,7.2213,7.1855,7.2213,260000.0
2006-07-06 11:30:00,22.19,22.3,22.18,22.28,426800.0,7.2213,7.2571,7.218,7.2506,426800.0
2006-07-06 11:40:00,22.28,22.3,22.16,22.16,277200.0,7.2506,7.2571,7.2115,7.2115,277200.0
2006-07-06 11:50:00,22.16,22.18,22.11,22.18,158800.0,7.2115,7.218,7.1953,7.218,158800.0
2006-07-06 12:00:00,22.18,22.25,22.16,22.25,84800.0,7.218,7.2408,7.2115,7.2408,84800.0
2006-07-06 12:10:00,22.24,22.24,22.16,22.17,115200.0,7.2376,7.2376,7.2115,7.2148,115200.0
2006-07-06 12:20:00,22.15,22.2,22.13,22.19,124000.0,7.2083,7.2245,7.2018,7.2213,124000.0
2006-07-06 12:30:00,22.19,22.19,22.11,22.14,199200.0,7.2213,7.2213,7.1953,7.205,199200.0
2006-07-06 12:40:00,22.13,22.14,22.09,22.09,159600.0,7.2018,7.205,7.1887,7.1887,159600.0
2006-07-06 12:50:00,22.09,22.16,22.09,22.12,107600.0,7.1887,7.2115,7.1887,7.1985,107600.0
2006-07-06 13:00:00,22.12,22.2,22.1,22.19,92000.0,7.1985,7.2245,7.192,7.2213,92000.0
2006-07-06 13:10:00,22.2,22.23,22.17,22.17,151600.0,7.2245,7.2343,7.2148,7.2148,151600.0
2006-07-06 13:20:00,22.17,22.28,22.16,22.25,165600.0,7.2148,7.2506,7.2115,7.2408,165600.0
2006-07-06 13:30:00,22.26,22.28,22.24,22.25,120400.0,7.2441,7.2506,7.2376,7.2408,120400.0
2006-07-06 13:40:00,22.26,22.27,22.21,22.25,209200.0,7.2441,7.2473,7.2278,7.2408,209200.0
2006-07-06 13:50:00,22.26,22.28,22.2,22.2,158800.0,7.2441,7.2506,7.2245,7.2245,158800.0
2006-07-06 14:00:00,22.19,22.22,22.16,22.18,127200.0,7.2213,7.231,7.2115,7.218,127200.0
2006-07-06 14:10:00,22.19,22.19,22.09,22.11,230800.0,7.2213,7.2213,7.1887,7.1953,230800.0
2006-07-06 14:20:00,22.11,22.15,22.09,22.15,100000.0,7.1953,7.2083,7.1887,7.2083,100000.0
2006-07-06 14:30:00,22.16,22.16,22.09,22.13,231200.0,7.2115,7.2115,7.1887,7.2018,231200.0
2006-07-06 14:40:00,22.13,22.15,22.1,22.13,148000.0,7.2018,7.2083,7.192,7.2018,148000.0
2006-07-06 14:50:00,22.13,22.2,22.12,22.16,179600.0,7.2018,7.2245,7.1985,7.2115,179600.0
2006-07-06 15:00:00,22.16,22.2,22.16,22.18,160000.0,7.2115,7.2245,7.2115,7.218,160000.0
2006-07-06 15:10:00,22.17,22.2,22.15,22.16,109200.0,7.2148,7.2245,7.2083,7.2115,109200.0
2006-07-06 15:20:00,22.18,22.21,22.16,22.18,104000.0,7.218,7.2278,7.2115,7.218,104000.0
2006-07-06 15:30:00,22.18,22.19,22.14,22.17,305200.0,7.218,7.2213,7.205,7.2148,305200.0
2006-07-06 15:40:00,22.17,22.19,22.12,22.14,275200.0,7.2148,7.2213,7.1985,7.205,275200.0
2006-07-06 15:50:00,22.13,22.17,22.13,22.14,304400.0,7.2018,7.2148,7.2018,7.205,304400.0
2006-07-07 09:30:00,22.28,22.33,22.14,22.26,636400.0,7.2506,7.2668,7.205,7.2441,636400.0
2006-07-07 09:40:00,22.25,22.31,22.16,22.17,412000.0,7.2408,7.2603,7.2115,7.2148,412000.0
2006-07-07 09:50:00,22.17,22.2,22.07,22.11,387200.0,7.2148,7.2245,7.1822,7.1953,387200.0
2006-07-07 10:00:00,22.15,22.23,22.08,22.21,283200.0,7.2083,7.2343,7.1855,7.2278,283200.0
2006-07-07 10:10:00,22.21,22.3,22.21,22.22,257200.0,7.2278,7.2571,7.2278,7.231,257200.0
2006-07-07 10:20:00,22.22,22.27,22.18,22.26,104800.0,7.231,7.2473,7.218,7.2441,104800.0
2006-07-07 10:30:00,22.26,22.27,22.15,22.19,354000.0,7.2441,7.2473,7.2083,7.2213,354000.0
2006-07-07 10:40:00,22.19,22.25,22.19,22.23,120800.0,7.2213,7.2408,7.2213,7.2343,120800.0
2006-07-07 10:50:00,22.23,22.26,22.19,22.22,100000.0,7.2343,7.2441,7.2213,7.231,100000.0
2006-07-07 11:00:00,22.22,22.29,22.19,22.27,171600.0,7.231,7.2538,7.2213,7.2473,171600.0
2006-07-07 11:10:00,22.27,22.31,22.26,22.29,172400.0,7.2473,7.2603,7.2441,7.2538,172400.0
2006-07-07 11:20:00,22.3,22.33,22.28,22.3,196800.0,7.2571,7.2668,7.2506,7.2571,196800.0
2006-07-07 11:30:00,22.29,22.38,22.28,22.38,209200.0,7.2538,7.2831,7.2506,7.2831,209200.0
2006-07-07 11:40:00,22.38,22.41,22.34,22.35,66000.0,7.2831,7.2929,7.2701,7.2734,66000.0
2006-07-07 11:50:00,22.34,22.36,22.3,22.32,87600.0,7.2701,7.2766,7.2571,7.2636,87600.0
2006-07-07 12:00:00,22.3,22.32,22.28,22.3,37600.0,7.2571,7.2636,7.2506,7.2571,37600.0
2006-07-07 12:10:00,22.3,22.36,22.29,22.32,72800.0,7.2571,7.2766,7.2538,7.2636,72800.0
2006-07-07 12:20:00,22.34,22.36,22.33,22.36,64000.0,7.2701,7.2766,7.2668,7.2766,64000.0
2006-07-07 12:30:00,22.36,22.38,22.34,22.36,32800.0,7.2766,7.2831,7.2701,7.2766,32800.0
2006-07-07 12:40:00,22.35,22.35,22.29,22.3,71200.0,7.2734,7.2734,7.2538,7.2571,71200.0
2006-07-07 12:50:00,22.28,22.31,22.25,22.28,244400.0,7.2506,7.2603,7.2408,7.2506,244400.0
2006-07-07 13:00:00,22.27,22.28,22.14,22.16,170400.0,7.2473,7.2506,7.205,7.2115,170400.0
2006-07-07 13:10:00,22.15,22.16,22.0,22.01,231600.0,7.2083,7.2115,7.1595,7.1627,231600.0
2006-07-07 13:20:00,22.01,22.14,22.01,22.09,307200.0,7.1627,7.205,7.1627,7.1887,307200.0
2006-07-07 13:30:00,22.08,22.09,22.02,22.05,195200.0,7.1855,7.1887,7.166,7.1757,195200.0
2006-07-07 13:40:00,22.03,22.03,21.96,21.98,369200.0,7.1692,7.1692,7.1464,7.1529,369200.0
2006-07-07 13:50:00,21.99,21.99,21.96,21.96,152400.0,7.1562,7.1562,7.1464,7.1464,152400.0
2006-07-07 14:00:00,21.96,22.03,21.95,21.99,232400.0,7.1464,7.1692,7.1432,7.1562,232400.0
2006-07-07 14:10:00,21.98,22.01,21.95,21.98,109200.0,7.1529,7.1627,7.1432,7.1529,109200.0
2006-07-07 14:20:00,21.97,21.97,21.94,21.95,90400.0,7.1497,7.1497,7.1399,7.1432,90400.0
2006-07-07 14:30:00,21.94,21.96,21.88,21.88,133200.0,7.1399,7.1464,7.1204,7.1204,133200.0
2006-07-07 14:40:00,21.87,21.87,21.81,21.82,195600.0,7.1171,7.1171,7.0976,7.1009,195600.0
2006-07-07 14:50:00,21.83,21.83,21.75,21.76,331600.0,7.1041,7.1041,7.0781,7.0814,331600.0
2006-07-07 15:00:00,21.76,21.81,21.72,21.81,270800.0,7.0814,7.0976,7.0683,7.0976,270800.0
2006-07-07 15:10:00,21.8,21.85,21.75,21.81,236400.0,7.0944,7.1106,7.0781,7.0976,236400.0
2006-07-07 15:20:00,21.81,21.81,21.75,21.75,246400.0,7.0976,7.0976,7.0781,7.0781,246400.0
2006-07-07 15:30:00,21.75,21.8,21.73,21.75,187200.0,7.0781,7.0944,7.0716,7.0781,187200.0
2006-07-07 15:40:00,21.75,21.85,21.75,21.82,290000.0,7.0781,7.1106,7.0781,7.1009,290000.0
2006-07-07 15:50:00,21.81,21.82,21.75,21.8,418800.0,7.0976,7.1009,7.0781,7.0944,418800.0
2006-07-10 09:30:00,21.99,22.11,21.93,22.09,272800.0,7.1562,7.1953,7.1367,7.1887,272800.0
2006-07-10 09:40:00,22.08,22.12,21.96,21.99,307200.0,7.1855,7.1985,7.1464,7.1562,307200.0
2006-07-10 09:50:00,22.0,22.0,21.81,21.9,312000.0,7.1595,7.1595,7.0976,7.1269,312000.0
2006-07-10 10:00:00,21.9,22.04,21.89,21.97,251600.0,7.1269,7.1725,7.1237,7.1497,251600.0
2006-07-10 10:10:00,21.98,22.05,21.93,21.99,240800.0,7.1529,7.1757,7.1367,7.1562,240800.0
2006-07-10 10:20:00,22.0,22.05,21.98,21.98,273200.0,7.1595,7.1757,7.1529,7.1529,273200.0
2006-07-10 10:30:00,21.98,22.03,21.9,21.96,102400.0,7.1529,7.1692,7.1269,7.1464,102400.0
2006-07-10 10:40:00,21.96,21.99,21.93,21.98,82000.0,7.1464,7.1562,7.1367,7.1529,82000.0
2006-07-10 10:50:00,21.98,22.07,21.98,22.05,309200.0,7.1529,7.1822,7.1529,7.1757,309200.0
2006-07-10 11:00:00,22.05,22.11,22.04,22.11,232000.0,7.1757,7.1953,7.1725,7.1953,232000.0
2006-07-10 11:10:00,22.11,22.11,22.05,22.05,282400.0,7.1953,7.1953,7.1757,7.1757,282400.0
2006-07-10 11:20:00,22.07,22.07,21.98,22.04,120400.0,7.1822,7.1822,7.1529,7.1725,120400.0
2006-07-10 11:30:00,22.04,22.04,21.92,21.95,180400.0,7.1725,7.1725,7.1334,7.1432,180400.0
2006-07-10 11:40:00,21.95,22.03,21.9,22.01,208000.0,7.1432,7.1692,7.1269,7.1627,208000.0
2006-07-10 11:50:00,22.0,22.03,21.96,22.03,48800.0,7.1595,7.1692,7.1464,7.1692,48800.0
2006-07-10 12:00:00,22.02,22.02,21.96,21.98,62000.0,7.166,7.166,7.1464,7.1529,62000.0
2006-07-10 12:10:00,21.96,22.01,21.96,21.98,66000.0,7.1464,7.1627,7.1464,7.1529,66000.0
2006-07-10 12:20:00,21.98,21.99,21.96,21.98,106000.0,7.1529,7.1562,7.1464,7.1529,106000.0
2006-07-10 12:30:00,21.97,21.98,21.96,21.98,59600.0,7.1497,7.1529,7.1464,7.1529,59600.0
2006-07-10 12:40:00,21.98,21.99,21.96,21.96,72000.0,7.1529,7.1562,7.1464,7.1464,72000.0
2006-07-10 12:50:00,21.97,21.97,21.93,21.96,103600.0,7.1497,7.1497,7.1367,7.1464,103600.0
2006-07-10 13:00:00,21.93,21.93,21.89,21.9,79200.0,7.1367,7.1367,7.1237,7.1269,79200.0
2006-07-10 13:10:00,21.9,21.9,21.82,21.84,123200.0,7.1269,7.1269,7.1009,7.1074,123200.0
2006-07-10 13:20:00,21.84,21.86,21.82,21.84,130800.0,7.1074,7.1139,7.1009,7.1074,130800.0
2006-07-10 13:30:00,21.83,21.84,21.78,21.8,100000.0,7.1041,7.1074,7.0879,7.0944,100000.0
2006-07-10 13:40:00,21.8,21.87,21.79,21.86,148000.0,7.0944,7.1171,7.0911,7.1139,148000.0
2006-07-10 13:50:00,21.86,21.89,21.81,21.82,49200.0,7.1139,7.1237,7.0976,7.1009,49200.0
2006-07-10 14:00:00,21.83,21.88,21.8,21.8,74400.0,7.1041,7.1204,7.0944,7.0944,74400.0
2006-07-10 14:10:00,21.8,21.83,21.78,21.83,50800.0,7.0944,7.1041,7.0879,7.1041,50800.0
2006-07-10 14:20:00,21.82,21.85,21.78,21.8,118400.0,7.1009,7.1106,7.0879,7.0944,118400.0
2006-07-10 14:30:00,21.8,21.8,21.72,21.73,119600.0,7.0944,7.0944,7.0683,7.0716,119600.0
2006-07-10 14:40:00,21.74,21.76,21.7,21.7,142800.0,7.0748,7.0814,7.0618,7.0618,142800.0
2006-07-10 14:50:00,21.71,21.73,21.64,21.68,198800.0,7.0651,7.0716,7.0423,7.0553,198800.0
2006-07-10 15:00:00,21.68,21.73,21.59,21.63,248000.0,7.0553,7.0716,7.026,7.039,248000.0
2006-07-10 15:10:00,21.63,21.75,21.63,21.75,202800.0,7.039,7.0781,7.039,7.0781,202800.0
2006-07-10 15:20:00,21.75,21.82,21.73,21.77,162400.0,7.0781,7.1009,7.0716,7.0846,162400.0
2006-07-10 15:30:00,21.77,21.81,21.74,21.77,164800.0,7.0846,7.0976,7.0748,7.0846,164800.0
2006-07-10 15:40:00,21.78,21.82,21.76,21.8,260000.0,7.0879,7.1009,7.0814,7.0944,260000.0
2006-07-10 15:50:00,21.8,21.86,21.8,21.83,236400.0,7.0944,7.1139,7.0944,7.1041,236400.0
2006-07-11 09:30:00,21.78,21.83,21.72,21.81,552000.0,7.0879,7.1041,7.0683,7.0976,552000.0
2006-07-11 09:40:00,21.81,21.86,21.8,21.86,521600.0,7.0976,7.1139,7.0944,7.1139,521600.0
2006-07-11 09:50:00,21.86,21.89,21.83,21.84,276000.0,7.1139,7.1237,7.1041,7.1074,276000.0
2006-07-11 10:00:00,21.84,21.86,21.8,21.81,227200.0,7.1074,7.1139,7.0944,7.0976,227200.0
2006-07-11 10:10:00,21.81,21.83,21.75,21.83,336400.0,7.0976,7.1041,7.0781,7.1041,336400.0
2006-07-11 10:20:00,21.83,21.84,21.77,21.77,249600.0,7.1041,7.1074,7.0846,7.0846,249600.0
2006-07-11 10:30:00,21.77,21.77,21.63,21.66,381600.0,7.0846,7.0846,7.039,7.0488,381600.0
2006-07-11 10:40:00,21.66,21.71,21.64,21.7,139200.0,7.0488,7.0651,7.0423,7.0618,139200.0
2006-07-11 10:50:00,21.71,21.72,21.6,21.66,158000.0,7.0651,7.0683,7.0293,7.0488,158000.0
2006-07-11 11:00:00,21.65,21.78,21.65,21.76,149600.0,7.0456,7.0879,7.0456,7.0814,149600.0
2006-07-11 11:10:00,21.74,21.81,21.71,21.79,191600.0,7.0748,7.0976,7.0651,7.0911,191600.0
2006-07-11 11:20:00,21.78,21.83,21.74,21.83,78800.0,7.0879,7.1041,7.0748,7.1041,78800.0
2006-07-11 11:30:00,21.84,21.86,21.79,21.81,114800.0,7.1074,7.1139,7.0911,7.0976,114800.0
2006-07-11 11:40:00,21.81,21.82,21.77,21.8,82800.0,7.0976,7.1009,7.0846,7.0944,82800.0
2006-07-11 11:50:00,21.79,21.81,21.75,21.78,92000.0,7.0911,7.0976,7.0781,7.0879,92000.0
2006-07-11 12:00:00,21.78,21.8,21.75,21.77,81200.0,7.0879,7.0944,7.0781,7.0846,81200.0
2006-07-11 12:10:00,21.77,21.81,21.75,21.8,62400.0,7.0846,7.0976,7.0781,7.0944,62400.0
2006-07-11 12:20:00,21.8,21.83,21.79,21.81,38400.0,7.0944,7.1041,7.0911,7.0976,38400.0
2006-07-11 12:30:00,21.8,21.81,21.78,21.79,30000.0,7.0944,7.0976,7.0879,7.0911,30000.0
2006-07-11 12:40:00,21.79,21.79,21.76,21.78,27600.0,7.0911,7.0911,7.0814,7.0879,27600.0
2006-07-11 12:50:00,21.78,21.78,21.73,21.73,82800.0,7.0879,7.0879,7.0716,7.0716,82800.0
2006-07-11 13:00:00,21.73,21.74,21.7,21.74,109600.0,7.0716,7.0748,7.0618,7.0748,109600.0
2006-07-11 13:10:00,21.74,21.77,21.74,21.77,80400.0,7.0748,7.0846,7.0748,7.0846,80400.0
2006-07-11 13:20:00,21.77,21.79,21.75,21.79,81200.0,7.0846,7.0911,7.0781,7.0911,81200.0
2006-07-11 13:30:00,21.78,21.8,21.74,21.74,85600.0,7.0879,7.0944,7.0748,7.0748,85600.0
2006-07-11 13:40:00,21.74,21.82,21.74,21.82,108000.0,7.0748,7.1009,7.0748,7.1009,108000.0
2006-07-11 13:50:00,21.81,21.89,21.79,21.87,341600.0,7.0976,7.1237,7.0911,7.1171,341600.0
2006-07-11 14:00:00,21.87,22.1,21.86,22.08,324000.0,7.1171,7.192,7.1139,7.1855,324000.0
2006-07-11 14:10:00,22.1,22.16,22.04,22.11,340400.0,7.192,7.2115,7.1725,7.1953,340400.0
2006-07-11 14:20:00,22.13,22.26,22.1,22.21,391200.0,7.2018,7.2441,7.192,7.2278,391200.0
2006-07-11 14:30:00,22.19,22.2,22.09,22.09,241200.0,7.2213,7.2245,7.1887,7.1887,241200.0
2006-07-11 14:40:00,22.1,22.15,22.03,22.14,235200.0,7.192,7.2083,7.1692,7.205,235200.0
2006-07-11 14:50:00,22.15,22.16,22.09,22.11,180400.0,7.2083,7.2115,7.1887,7.1953,180400.0
2006-07-11 15:00:00,22.1,22.11,22.04,22.08,177200.0,7.192,7.1953,7.1725,7.1855,177200.0
2006-07-11 15:10:00,22.08,22.25,22.08,22.24,377200.0,7.1855,7.2408,7.1855,7.2376,377200.0
2006-07-11 15:20:00,22.22,22.37,22.22,22.32,458800.0,7.231,7.2799,7.231,7.2636,458800.0
2006-07-11 15:30:00,22.32,22.45,22.3,22.43,267200.0,7.2636,7.3059,7.2571,7.2994,267200.0
2006-07-11 15:40:00,22.44,22.44,22.35,22.39,399200.0,7.3026,7.3026,7.2734,7.2864,399200.0
2006-07-11 15:50:00,22.38,22.42,22.34,22.41,550800.0,7.2831,7.2961,7.2701,7.2929,550800.0
2006-07-12 09:30:00,22.4,22.53,22.39,22.5,761600.0,7.2896,7.3319,7.2864,7.3222,761600.0
2006-07-12 09:40:00,22.49,22.59,22.45,22.54,722400.0,7.3189,7.3515,7.3059,7.3352,722400.0
2006-07-12 09:50:00,22.55,22.59,22.4,22.49,288800.0,7.3384,7.3515,7.2896,7.3189,288800.0
2006-07-12 10:00:00,22.49,22.5,22.41,22.5,398800.0,7.3189,7.3222,7.2929,7.3222,398800.0
2006-07-12 10:10:00,22.49,22.55,22.44,22.47,308400.0,7.3189,7.3384,7.3026,7.3124,308400.0
2006-07-12 10:20:00,22.47,22.48,22.35,22.46,484000.0,7.3124,7.3157,7.2734,7.3092,484000.0
2006-07-12 10:30:00,22.48,22.7,22.47,22.59,1184000.0,7.3157,7.3873,7.3124,7.3515,1184000.0
2006-07-12 10:40:00,22.59,22.59,22.43,22.44,472400.0,7.3515,7.3515,7.2994,7.3026,472400.0
2006-07-12 10:50:00,22.42,22.49,22.39,22.43,536400.0,7.2961,7.3189,7.2864,7.2994,536400.0
2006-07-12 11:00:00,22.45,22.48,22.4,22.45,377600.0,7.3059,7.3157,7.2896,7.3059,377600.0
2006-07-12 11:10:00,22.45,22.48,22.43,22.46,266400.0,7.3059,7.3157,7.2994,7.3092,266400.0
2006-07-12 11:20:00,22.46,22.48,22.42,22.45,120400.0,7.3092,7.3157,7.2961,7.3059,120400.0
2006-07-12 11:30:00,22.45,22.54,22.45,22.52,174000.0,7.3059,7.3352,7.3059,7.3287,174000.0
2006-07-12 11:40:00,22.51,22.64,22.46,22.61,313200.0,7.3254,7.3677,7.3092,7.358,313200.0
2006-07-12 11:50:00,22.61,22.71,22.61,22.63,362400.0,7.358,7.3905,7.358,7.3645,362400.0
2006-07-12 12:00:00,22.63,22.67,22.61,22.66,173200.0,7.3645,7.3775,7.358,7.3742,173200.0
2006-07-12 12:10:00,22.66,22.67,22.58,22.59,186400.0,7.3742,7.3775,7.3482,7.3515,186400.0
2006-07-12 12:20:00,22.59,22.61,22.49,22.5,446400.0,7.3515,7.358,7.3189,7.3222,446400.0
2006-07-12 12:30:00,22.53,22.6,22.5,22.5,172000.0,7.3319,7.3547,7.3222,7.3222,172000.0
2006-07-12 12:40:00,22.5,22.54,22.43,22.5,185600.0,7.3222,7.3352,7.2994,7.3222,185600.0
2006-07-12 12:50:00,22.49,22.49,22.45,22.47,101200.0,7.3189,7.3189,7.3059,7.3124,101200.0
2006-07-12 13:00:00,22.46,22.48,22.41,22.42,183600.0,7.3092,7.3157,7.2929,7.2961,183600.0
2006-07-12 13:10:00,22.42,22.46,22.4,22.42,140800.0,7.2961,7.3092,7.2896,7.2961,140800.0
2006-07-12 13:20:00,22.42,22.42,22.33,22.35,260000.0,7.2961,7.2961,7.2668,7.2734,260000.0
2006-07-12 13:30:00,22.35,22.4,22.32,22.35,149600.0,7.2734,7.2896,7.2636,7.2734,149600.0
2006-07-12 13:40:00,22.35,22.38,22.32,22.35,255200.0,7.2734,7.2831,7.2636,7.2734,255200.0
2006-07-12 13:50:00,22.36,22.36,22.27,22.32,176800.0,7.2766,7.2766,7.2473,7.2636,176800.0
2006-07-12 14:00:00,22.31,22.32,22.27,22.29,94000.0,7.2603,7.2636,7.2473,7.2538,94000.0
2006-07-12 14:10:00,22.31,22.35,22.27,22.35,213200.0,7.2603,7.2734,7.2473,7.2734,213200.0
2006-07-12 14:20:00,22.35,22.4,22.32,22.36,189200.0,7.2734,7.2896,7.2636,7.2766,189200.0
2006-07-12 14:30:00,22.36,22.37,22.29,22.36,214400.0,7.2766,7.2799,7.2538,7.2766,214400.0
2006-07-12 14:40:00,22.35,22.37,22.31,22.32,224000.0,7.2734,7.2799,7.2603,7.2636,224000.0
2006-07-12 14:50:00,22.32,22.32,22.22,22.28,359200.0,7.2636,7.2636,7.231,7.2506,359200.0
2006-07-12 15:00:00,22.27,22.28,22.22,22.25,275200.0,7.2473,7.2506,7.231,7.2408,275200.0
2006-07-12 15:10:00,22.25,22.29,22.23,22.29,333600.0,7.2408,7.2538,7.2343,7.2538,333600.0
2006-07-12 15:20:00,22.28,22.34,22.25,22.25,345200.0,7.2506,7.2701,7.2408,7.2408,345200.0
2006-07-12 15:30:00,22.25,22.28,22.22,22.22,372400.0,7.2408,7.2506,7.231,7.231,372400.0
2006-07-12 15:40:00,22.23,22.26,22.18,22.23,253600.0,7.2343,7.2441,7.218,7.2343,253600.0
2006-07-12 15:50:00,22.24,22.27,22.2,22.22,335200.0,7.2376,7.2473,7.2245,7.231,335200.0
2006-07-13 09:30:00,22.01,22.08,21.95,22.05,560800.0,7.1627,7.1855,7.1432,7.1757,560800.0
2006-07-13 09:40:00,22.08,22.13,22.03,22.03,300000.0,7.1855,7.2018,7.1692,7.1692,300000.0
2006-07-13 09:50:00,22.03,22.04,21.88,21.94,548800.0,7.1692,7.1725,7.1204,7.1399,548800.0
2006-07-13 10:00:00,21.96,22.08,21.89,21.94,466000.0,7.1464,7.1855,7.1237,7.1399,466000.0
2006-07-13 10:10:00,21.94,22.04,21.92,22.0,377200.0,7.1399,7.1725,7.1334,7.1595,377200.0
2006-07-13 10:20:00,22.0,22.03,21.92,22.03,388400.0,7.1595,7.1692,7.1334,7.1692,388400.0
2006-07-13 10:30:00,22.02,22.07,21.96,22.03,396800.0,7.166,7.1822,7.1464,7.1692,396800.0
2006-07-13 10:40:00,22.04,22.08,21.98,22.05,288800.0,7.1725,7.1855,7.1529,7.1757,288800.0
2006-07-13 10:50:00,22.04,22.09,21.94,21.97,241600.0,7.1725,7.1887,7.1399,7.1497,241600.0
2006-07-13 11:00:00,21.97,22.01,21.92,21.93,208800.0,7.1497,7.1627,7.1334,7.1367,208800.0
2006-07-13 11:10:00,21.93,22.02,21.9,21.95,170400.0,7.1367,7.166,7.1269,7.1432,170400.0
2006-07-13 11:20:00,21.95,22.07,21.94,21.99,202000.0,7.1432,7.1822,7.1399,7.1562,202000.0
2006-07-13 11:30:00,22.0,22.03,21.96,22.0,223600.0,7.1595,7.1692,7.1464,7.1595,223600.0
2006-07-13 11:40:00,21.99,22.0,21.94,21.96,95600.0,7.1562,7.1595,7.1399,7.1464,95600.0
2006-07-13 11:50:00,22.0,22.04,21.96,22.0,100000.0,7.1595,7.1725,7.1464,7.1595,100000.0
2006-07-13 12:00:00,22.01,22.06,22.0,22.05,163200.0,7.1627,7.179,7.1595,7.1757,163200.0
2006-07-13 12:10:00,22.04,22.05,22.0,22.04,209600.0,7.1725,7.1757,7.1595,7.1725,209600.0
2006-07-13 12:20:00,22.03,22.05,21.96,21.96,213200.0,7.1692,7.1757,7.1464,7.1464,213200.0
2006-07-13 12:30:00,21.98,22.01,21.94,21.99,82000.0,7.1529,7.1627,7.1399,7.1562,82000.0
2006-07-13 12:40:00,22.0,22.04,21.97,21.99,133200.0,7.1595,7.1725,7.1497,7.1562,133200.0
2006-07-13 12:50:00,22.0,22.01,21.94,21.98,153200.0,7.1595,7.1627,7.1399,7.1529,153200.0
2006-07-13 13:00:00,21.98,21.98,21.91,21.94,161200.0,7.1529,7.1529,7.1302,7.1399,161200.0
2006-07-13 13:10:00,21.92,21.99,21.91,21.96,70800.0,7.1334,7.1562,7.1302,7.1464,70800.0
2006-07-13 13:20:00,21.93,21.95,21.83,21.87,265200.0,7.1367,7.1432,7.1041,7.1171,265200.0
2006-07-13 13:30:00,21.88,21.88,21.79,21.84,291600.0,7.1204,7.1204,7.0911,7.1074,291600.0
2006-07-13 13:40:00,21.85,21.95,21.81,21.89,174800.0,7.1106,7.1432,7.0976,7.1237,174800.0
2006-07-13 13:50:00,21.89,21.91,21.81,21.83,122400.0,7.1237,7.1302,7.0976,7.1041,122400.0
2006-07-13 14:00:00,21.83,21.91,21.81,21.9,95200.0,7.1041,7.1302,7.0976,7.1269,95200.0
2006-07-13 14:10:00,21.88,22.0,21.85,21.99,144000.0,7.1204,7.1595,7.1106,7.1562,144000.0
2006-07-13 14:20:00,21.99,22.01,21.92,21.93,115600.0,7.1562,7.1627,7.1334,7.1367,115600.0
2006-07-13 14:30:00,21.93,21.95,21.83,21.87,99600.0,7.1367,7.1432,7.1041,7.1171,99600.0
2006-07-13 14:40:00,21.85,21.91,21.85,21.86,350000.0,7.1106,7.1302,7.1106,7.1139,350000.0
2006-07-13 14:50:00,21.86,21.86,21.84,21.85,422400.0,7.1139,7.1139,7.1074,7.1106,422400.0
2006-07-13 15:00:00,21.85,21.9,21.83,21.89,391600.0,7.1106,7.1269,7.1041,7.1237,391600.0
2006-07-13 15:10:00,21.89,21.91,21.79,21.81,220000.0,7.1237,7.1302,7.0911,7.0976,220000.0
2006-07-13 15:20:00,21.81,21.81,21.73,21.8,394800.0,7.0976,7.0976,7.0716,7.0944,394800.0
2006-07-13 15:30:00,21.8,21.89,21.8,21.85,410000.0,7.0944,7.1237,7.0944,7.1106,410000.0
2006-07-13 15:40:00,21.85,21.92,21.84,21.92,384000.0,7.1106,7.1334,7.1074,7.1334,384000.0
2006-07-13 15:50:00,21.92,21.92,21.74,21.75,648800.0,7.1334,7.1334,7.0748,7.0781,648800.0
2006-07-14 09:30:00,22.25,22.25,22.03,22.03,401200.0,7.2408,7.2408,7.1692,7.1692,401200.0
2006-07-14 09:40:00,22.03,22.18,22.03,22.14,341200.0,7.1692,7.218,7.1692,7.205,341200.0
2006-07-14 09:50:00,22.12,22.15,22.0,22.07,237200.0,7.1985,7.2083,7.1595,7.1822,237200.0
2006-07-14 10:00:00,22.08,22.12,22.0,22.01,201200.0,7.1855,7.1985,7.1595,7.1627,201200.0
2006-07-14 10:10:00,22.01,22.18,22.01,22.15,331600.0,7.1627,7.218,7.1627,7.2083,331600.0
2006-07-14 10:20:00,22.15,22.23,22.11,22.18,336800.0,7.2083,7.2343,7.1953,7.218,336800.0
2006-07-14 10:30:00,22.17,22.18,22.11,22.14,98400.0,7.2148,7.218,7.1953,7.205,98400.0
2006-07-14 10:40:00,22.17,22.22,22.14,22.17,264000.0,7.2148,7.231,7.205,7.2148,264000.0
2006-07-14 10:50:00,22.19,22.19,22.13,22.14,223600.0,7.2213,7.2213,7.2018,7.205,223600.0
2006-07-14 11:00:00,22.13,22.14,22.01,22.06,687200.0,7.2018,7.205,7.1627,7.179,687200.0
2006-07-14 11:10:00,22.06,22.07,21.9,22.0,342800.0,7.179,7.1822,7.1269,7.1595,342800.0
2006-07-14 11:20:00,22.0,22.1,22.0,22.05,177600.0,7.1595,7.192,7.1595,7.1757,177600.0
2006-07-14 11:30:00,22.05,22.05,21.91,22.01,310800.0,7.1757,7.1757,7.1302,7.1627,310800.0
2006-07-14 11:40:00,22.0,22.07,21.98,21.99,172400.0,7.1595,7.1822,7.1529,7.1562,172400.0
2006-07-14 11:50:00,21.99,22.04,21.94,21.97,215600.0,7.1562,7.1725,7.1399,7.1497,215600.0
2006-07-14 12:00:00,21.99,21.99,21.88,21.95,178400.0,7.1562,7.1562,7.1204,7.1432,178400.0
2006-07-14 12:10:00,21.96,22.01,21.93,22.0,70800.0,7.1464,7.1627,7.1367,7.1595,70800.0
2006-07-14 12:20:00,22.0,22.02,21.94,21.97,78400.0,7.1595,7.166,7.1399,7.1497,78400.0
2006-07-14 12:30:00,21.95,21.99,21.9,21.98,96800.0,7.1432,7.1562,7.1269,7.1529,96800.0
2006-07-14 12:40:00,21.97,22.1,21.95,22.05,162400.0,7.1497,7.192,7.1432,7.1757,162400.0
2006-07-14 12:50:00,22.05,22.11,22.04,22.1,241200.0,7.1757,7.1953,7.1725,7.192,241200.0
2006-07-14 13:00:00,22.1,22.1,22.03,22.03,145600.0,7.192,7.192,7.1692,7.1692,145600.0
2006-07-14 13:10:00,22.03,22.08,22.03,22.07,123600.0,7.1692,7.1855,7.1692,7.1822,123600.0
2006-07-14 13:20:00,22.07,22.2,22.06,22.14,325200.0,7.1822,7.2245,7.179,7.205,325200.0
2006-07-14 13:30:00,22.14,22.26,22.14,22.25,236800.0,7.205,7.2441,7.205,7.2408,236800.0
2006-07-14 13:40:00,22.24,22.24,22.14,22.2,210400.0,7.2376,7.2376,7.205,7.2245,210400.0
2006-07-14 13:50:00,22.2,22.26,22.17,22.22,229600.0,7.2245,7.2441,7.2148,7.231,229600.0
2006-07-14 14:00:00,22.22,22.24,22.19,22.22,289600.0,7.231,7.2376,7.2213,7.231,289600.0
2006-07-14 14:10:00,22.22,22.31,22.21,22.27,365200.0,7.231,7.2603,7.2278,7.2473,365200.0
2006-07-14 14:20:00,22.27,22.27,22.17,22.19,136800.0,7.2473,7.2473,7.2148,7.2213,136800.0
2006-07-14 14:30:00,22.19,22.23,22.15,22.19,204000.0,7.2213,7.2343,7.2083,7.2213,204000.0
2006-07-14 14:40:00,22.18,22.21,22.12,22.18,188400.0,7.218,7.2278,7.1985,7.218,188400.0
2006-07-14 14:50:00,22.18,22.24,22.17,22.23,130800.0,7.218,7.2376,7.2148,7.2343,130800.0
2006-07-14 15:00:00,22.23,22.36,22.23,22.35,404800.0,7.2343,7.2766,7.2343,7.2734,404800.0
2006-07-14 15:10:00,22.35,22.38,22.31,22.38,216000.0,7.2734,7.2831,7.2603,7.2831,216000.0
2006-07-14 15:20:00,22.37,22.43,22.35,22.38,411200.0,7.2799,7.2994,7.2734,7.2831,411200.0
2006-07-14 15:30:00,22.36,22.4,22.34,22.39,352400.0,7.2766,7.2896,7.2701,7.2864,352400.0
2006-07-14 15:40:00,22.4,22.41,22.36,22.41,296800.0,7.2896,7.2929,7.2766,7.2929,296800.0
2006-07-14 15:50:00,22.42,22.43,22.36,22.41,415200.0,7.2961,7.2994,7.2766,7.2929,415200.0
2006-07-17 09:30:00,22.07,22.25,22.0,22.21,696400.0,7.1822,7.2408,7.1595,7.2278,696400.0
2006-07-17 09:40:00,22.18,22.21,22.11,22.15,632000.0,7.218,7.2278,7.1953,7.2083,632000.0
2006-07-17 09:50:00,22.14,22.16,22.11,22.13,256400.0,7.205,7.2115,7.1953,7.2018,256400.0
2006-07-17 10:00:00,22.13,22.21,22.1,22.17,312800.0,7.2018,7.2278,7.192,7.2148,312800.0
2006-07-17 10:10:00,22.17,22.2,22.09,22.1,284400.0,7.2148,7.2245,7.1887,7.192,284400.0
2006-07-17 10:20:00,22.1,22.13,21.93,21.95,460800.0,7.192,7.2018,7.1367,7.1432,460800.0
2006-07-17 10:30:00,21.95,21.95,21.82,21.86,602400.0,7.1432,7.1432,7.1009,7.1139,602400.0
2006-07-17 10:40:00,21.84,21.89,21.8,21.83,309200.0,7.1074,7.1237,7.0944,7.1041,309200.0
2006-07-17 10:50:00,21.83,21.88,21.81,21.88,419200.0,7.1041,7.1204,7.0976,7.1204,419200.0
2006-07-17 11:00:00,21.88,21.92,21.85,21.85,376400.0,7.1204,7.1334,7.1106,7.1106,376400.0
2006-07-17 11:10:00,21.84,21.93,21.84,21.88,367600.0,7.1074,7.1367,7.1074,7.1204,367600.0
2006-07-17 11:20:00,21.88,21.88,21.72,21.74,444400.0,7.1204,7.1204,7.0683,7.0748,444400.0
2006-07-17 11:30:00,21.74,21.79,21.7,21.72,402800.0,7.0748,7.0911,7.0618,7.0683,402800.0
2006-07-17 11:40:00,21.73,21.76,21.65,21.68,308400.0,7.0716,7.0814,7.0456,7.0553,308400.0
2006-07-17 11:50:00,21.67,21.69,21.59,21.61,352000.0,7.0521,7.0586,7.026,7.0325,352000.0
2006-07-17 12:00:00,21.61,21.68,21.61,21.63,204400.0,7.0325,7.0553,7.0325,7.039,204400.0
2006-07-17 12:10:00,21.63,21.63,21.53,21.55,504400.0,7.039,7.039,7.0065,7.013,504400.0
2006-07-17 12:20:00,21.55,21.57,21.47,21.48,313600.0,7.013,7.0195,6.987,6.9902,313600.0
2006-07-17 12:30:00,21.48,21.5,21.43,21.43,256800.0,6.9902,6.9967,6.974,6.974,256800.0
2006-07-17 12:40:00,21.42,21.59,21.4,21.51,488400.0,6.9707,7.026,6.9642,7.0,488400.0
2006-07-17 12:50:00,21.5,21.52,21.42,21.48,362400.0,6.9967,7.0032,6.9707,6.9902,362400.0
2006-07-17 13:00:00,21.48,21.48,21.4,21.42,285200.0,6.9902,6.9902,6.9642,6.9707,285200.0
2006-07-17 13:10:00,21.42,21.45,21.39,21.41,210400.0,6.9707,6.9805,6.9609,6.9675,210400.0
2006-07-17 13:20:00,21.43,21.44,21.36,21.38,284800.0,6.974,6.9772,6.9512,6.9577,284800.0
2006-07-17 13:30:00,21.38,21.39,21.36,21.37,204000.0,6.9577,6.9609,6.9512,6.9544,204000.0
2006-07-17 13:40:00,21.37,21.4,21.33,21.36,363600.0,6.9544,6.9642,6.9414,6.9512,363600.0
2006-07-17 13:50:00,21.36,21.39,21.33,21.35,258800.0,6.9512,6.9609,6.9414,6.9479,258800.0
2006-07-17 14:00:00,21.36,21.48,21.36,21.46,328400.0,6.9512,6.9902,6.9512,6.9837,328400.0
2006-07-17 14:10:00,21.46,21.51,21.42,21.51,534800.0,6.9837,7.0,6.9707,7.0,534800.0
2006-07-17 14:20:00,21.5,21.52,21.41,21.46,372000.0,6.9967,7.0032,6.9675,6.9837,372000.0
2006-07-17 14:30:00,21.46,21.52,21.44,21.47,447200.0,6.9837,7.0032,6.9772,6.987,447200.0
2006-07-17 14:40:00,21.47,21.48,21.39,21.41,261600.0,6.987,6.9902,6.9609,6.9675,261600.0
2006-07-17 14:50:00,21.41,21.41,21.33,21.36,262800.0,6.9675,6.9675,6.9414,6.9512,262800.0
2006-07-17 15:00:00,21.36,21.42,21.33,21.33,306400.0,6.9512,6.9707,6.9414,6.9414,306400.0
2006-07-17 15:10:00,21.33,21.42,21.33,21.35,349200.0,6.9414,6.9707,6.9414,6.9479,349200.0
2006-07-17 15:20:00,21.35,21.39,21.31,21.36,309600.0,6.9479,6.9609,6.9349,6.9512,309600.0
2006-07-17 15:30:00,21.36,21.42,21.34,21.42,486000.0,6.9512,6.9707,6.9447,6.9707,486000.0
2006-07-17 15:40:00,21.42,21.49,21.41,21.46,629200.0,6.9707,6.9935,6.9675,6.9837,629200.0
2006-07-17 15:50:00,21.46,21.53,21.46,21.5,784800.0,6.9837,7.0065,6.9837,6.9967,784800.0
2006-07-18 09:30:00,21.75,21.96,21.75,21.85,599200.0,7.0781,7.1464,7.0781,7.1106,599200.0
2006-07-18 09:40:00,21.85,21.92,21.8,21.83,467600.0,7.1106,7.1334,7.0944,7.1041,467600.0
2006-07-18 09:50:00,21.82,21.83,21.68,21.73,599200.0,7.1009,7.1041,7.0553,7.0716,599200.0
2006-07-18 10:00:00,21.75,21.75,21.58,21.64,424000.0,7.0781,7.0781,7.0228,7.0423,424000.0
2006-07-18 10:10:00,21.65,21.73,21.61,21.63,343600.0,7.0456,7.0716,7.0325,7.039,343600.0
2006-07-18 10:20:00,21.63,21.71,21.63,21.65,457200.0,7.039,7.0651,7.039,7.0456,457200.0
2006-07-18 10:30:00,21.65,21.65,21.52,21.52,307200.0,7.0456,7.0456,7.0032,7.0032,307200.0
2006-07-18 10:40:00,21.51,21.6,21.5,21.57,240800.0,7.0,7.0293,6.9967,7.0195,240800.0
2006-07-18 10:50:00,21.57,21.57,21.43,21.44,3651600.0,7.0195,7.0195,6.974,6.9772,3651600.0
2006-07-18 11:00:00,21.45,21.53,21.41,21.51,299600.0,6.9805,7.0065,6.9675,7.0,299600.0
2006-07-18 11:10:00,21.51,21.53,21.48,21.49,497200.0,7.0,7.0065,6.9902,6.9935,497200.0
2006-07-18 11:20:00,21.49,21.5,21.43,21.46,231600.0,6.9935,6.9967,6.974,6.9837,231600.0
2006-07-18 11:30:00,21.46,21.54,21.46,21.53,292400.0,6.9837,7.0098,6.9837,7.0065,292400.0
2006-07-18 11:40:00,21.52,21.53,21.49,21.52,130000.0,7.0032,7.0065,6.9935,7.0032,130000.0
2006-07-18 11:50:00,21.52,21.55,21.52,21.54,376400.0,7.0032,7.013,7.0032,7.0098,376400.0
2006-07-18 12:00:00,21.54,21.54,21.4,21.4,134000.0,7.0098,7.0098,6.9642,6.9642,134000.0
2006-07-18 12:10:00,21.41,21.5,21.4,21.48,85200.0,6.9675,6.9967,6.9642,6.9902,85200.0
2006-07-18 12:20:00,21.47,21.53,21.41,21.51,88000.0,6.987,7.0065,6.9675,7.0,88000.0
2006-07-18 12:30:00,21.51,21.51,21.46,21.5,55200.0,7.0,7.0,6.9837,6.9967,55200.0
2006-07-18 12:40:00,21.5,21.55,21.48,21.49,161600.0,6.9967,7.013,6.9902,6.9935,161600.0
2006-07-18 12:50:00,21.47,21.48,21.39,21.43,149600.0,6.987,6.9902,6.9609,6.974,149600.0
2006-07-18 13:00:00,21.43,21.43,21.36,21.39,268000.0,6.974,6.974,6.9512,6.9609,268000.0
2006-07-18 13:10:00,21.4,21.45,21.33,21.37,139200.0,6.9642,6.9805,6.9414,6.9544,139200.0
2006-07-18 13:20:00,21.36,21.38,21.26,21.31,197200.0,6.9512,6.9577,6.9186,6.9349,197200.0
2006-07-18 13:30:00,21.31,21.35,21.24,21.29,282000.0,6.9349,6.9479,6.9121,6.9284,282000.0
2006-07-18 13:40:00,21.29,21.29,21.23,21.28,243200.0,6.9284,6.9284,6.9089,6.9251,243200.0
2006-07-18 13:50:00,21.3,21.3,21.14,21.17,282400.0,6.9317,6.9317,6.8796,6.8893,282400.0
2006-07-18 14:00:00,21.17,21.25,21.11,21.12,254000.0,6.8893,6.9154,6.8698,6.8731,254000.0
2006-07-18 14:10:00,21.11,21.16,21.05,21.07,421200.0,6.8698,6.8861,6.8503,6.8568,421200.0
2006-07-18 14:20:00,21.08,21.21,21.08,21.18,362000.0,6.8601,6.9024,6.8601,6.8926,362000.0
2006-07-18 14:30:00,21.17,21.36,21.16,21.35,344400.0,6.8893,6.9512,6.8861,6.9479,344400.0
2006-07-18 14:40:00,21.35,21.36,21.21,21.34,401200.0,6.9479,6.9512,6.9024,6.9447,401200.0
2006-07-18 14:50:00,21.34,21.34,21.17,21.24,322000.0,6.9447,6.9447,6.8893,6.9121,322000.0
2006-07-18 15:00:00,21.24,21.28,21.18,21.18,212400.0,6.9121,6.9251,6.8926,6.8926,212400.0
2006-07-18 15:10:00,21.18,21.28,21.14,21.26,304400.0,6.8926,6.9251,6.8796,6.9186,304400.0
2006-07-18 15:20:00,21.26,21.29,21.21,21.28,219600.0,6.9186,6.9284,6.9024,6.9251,219600.0
2006-07-18 15:30:00,21.28,21.36,21.26,21.36,402400.0,6.9251,6.9512,6.9186,6.9512,402400.0
2006-07-18 15:40:00,21.36,21.51,21.35,21.47,520000.0,6.9512,7.0,6.9479,6.987,520000.0
2006-07-18 15:50:00,21.47,21.51,21.45,21.47,302000.0,6.987,7.0,6.9805,6.987,302000.0
2006-07-19 09:30:00,21.43,21.65,21.42,21.62,300400.0,6.974,7.0456,6.9707,7.0358,300400.0
2006-07-19 09:40:00,21.61,21.66,21.55,21.59,302400.0,7.0325,7.0488,7.013,7.026,302400.0
2006-07-19 09:50:00,21.6,21.64,21.56,21.63,312800.0,7.0293,7.0423,7.0163,7.039,312800.0
2006-07-19 10:00:00,21.64,21.97,21.64,21.91,554800.0,7.0423,7.1497,7.0423,7.1302,554800.0
2006-07-19 10:10:00,21.92,21.97,21.78,21.84,491200.0,7.1334,7.1497,7.0879,7.1074,491200.0
2006-07-19 10:20:00,21.84,21.85,21.72,21.85,464800.0,7.1074,7.1106,7.0683,7.1106,464800.0
2006-07-19 10:30:00,21.83,21.85,21.66,21.84,434400.0,7.1041,7.1106,7.0488,7.1074,434400.0
2006-07-19 10:40:00,21.84,21.93,21.83,21.87,435200.0,7.1074,7.1367,7.1041,7.1171,435200.0
2006-07-19 10:50:00,21.88,21.93,21.83,21.89,324400.0,7.1204,7.1367,7.1041,7.1237,324400.0
2006-07-19 11:00:00,21.91,21.92,21.85,21.87,239200.0,7.1302,7.1334,7.1106,7.1171,239200.0
2006-07-19 11:10:00,21.87,21.95,21.86,21.93,267200.0,7.1171,7.1432,7.1139,7.1367,267200.0
2006-07-19 11:20:00,21.93,21.93,21.88,21.89,217200.0,7.1367,7.1367,7.1204,7.1237,217200.0
2006-07-19 11:30:00,21.9,21.9,21.76,21.79,444000.0,7.1269,7.1269,7.0814,7.0911,444000.0
2006-07-19 11:40:00,21.78,21.84,21.77,21.83,328400.0,7.0879,7.1074,7.0846,7.1041,328400.0
2006-07-19 11:50:00,21.84,21.85,21.77,21.8,192400.0,7.1074,7.1106,7.0846,7.0944,192400.0
2006-07-19 12:00:00,21.8,21.84,21.78,21.81,208800.0,7.0944,7.1074,7.0879,7.0976,208800.0
2006-07-19 12:10:00,21.8,21.85,21.78,21.8,165200.0,7.0944,7.1106,7.0879,7.0944,165200.0
2006-07-19 12:20:00,21.81,21.86,21.8,21.84,192800.0,7.0976,7.1139,7.0944,7.1074,192800.0
2006-07-19 12:30:00,21.86,21.88,21.81,21.87,180800.0,7.1139,7.1204,7.0976,7.1171,180800.0
2006-07-19 12:40:00,21.87,21.9,21.86,21.9,152400.0,7.1171,7.1269,7.1139,7.1269,152400.0
2006-07-19 12:50:00,21.87,21.93,21.85,21.9,232000.0,7.1171,7.1367,7.1106,7.1269,232000.0
2006-07-19 13:00:00,21.9,21.96,21.9,21.96,199600.0,7.1269,7.1464,7.1269,7.1464,199600.0
2006-07-19 13:10:00,21.96,22.06,21.96,22.02,454400.0,7.1464,7.179,7.1464,7.166,454400.0
2006-07-19 13:20:00,22.0,22.13,21.99,22.06,282400.0,7.1595,7.2018,7.1562,7.179,282400.0
2006-07-19 13:30:00,22.04,22.06,21.96,21.99,448800.0,7.1725,7.179,7.1464,7.1562,448800.0
2006-07-19 13:40:00,21.99,21.99,21.94,21.95,254800.0,7.1562,7.1562,7.1399,7.1432,254800.0
2006-07-19 13:50:00,21.95,21.98,21.93,21.97,120400.0,7.1432,7.1529,7.1367,7.1497,120400.0
2006-07-19 14:00:00,21.96,21.99,21.93,21.96,206800.0,7.1464,7.1562,7.1367,7.1464,206800.0
2006-07-19 14:10:00,21.94,21.99,21.93,21.96,308800.0,7.1399,7.1562,7.1367,7.1464,308800.0
2006-07-19 14:20:00,21.96,22.02,21.95,22.0,365200.0,7.1464,7.166,7.1432,7.1595,365200.0
2006-07-19 14:30:00,22.0,22.06,21.97,22.06,270400.0,7.1595,7.179,7.1497,7.179,270400.0
2006-07-19 14:40:00,22.06,22.1,22.03,22.06,303600.0,7.179,7.192,7.1692,7.179,303600.0
2006-07-19 14:50:00,22.06,22.07,22.03,22.05,414000.0,7.179,7.1822,7.1692,7.1757,414000.0
2006-07-19 15:00:00,22.05,22.11,22.03,22.08,473600.0,7.1757,7.1953,7.1692,7.1855,473600.0
2006-07-19 15:10:00,22.08,22.11,22.06,22.09,382800.0,7.1855,7.1953,7.179,7.1887,382800.0
2006-07-19 15:20:00,22.09,22.11,22.06,22.11,563600.0,7.1887,7.1953,7.179,7.1953,563600.0
2006-07-19 15:30:00,22.12,22.15,22.06,22.07,496000.0,7.1985,7.2083,7.179,7.1822,496000.0
2006-07-19 15:40:00,22.07,22.1,21.98,22.01,530400.0,7.1822,7.192,7.1529,7.1627,530400.0
2006-07-19 15:50:00,22.01,22.05,21.96,22.02,950800.0,7.1627,7.1757,7.1464,7.166,950800.0
2006-07-20 09:30:00,22.22,22.24,22.11,22.17,425600.0,7.231,7.2376,7.1953,7.2148,425600.0
2006-07-20 09:40:00,22.16,22.17,21.93,22.02,354800.0,7.2115,7.2148,7.1367,7.166,354800.0
2006-07-20 09:50:00,22.02,22.06,21.75,21.81,423600.0,7.166,7.179,7.0781,7.0976,423600.0
2006-07-20 10:00:00,21.81,21.82,21.66,21.7,255200.0,7.0976,7.1009,7.0488,7.0618,255200.0
2006-07-20 10:10:00,21.7,21.77,21.63,21.68,217200.0,7.0618,7.0846,7.039,7.0553,217200.0
2006-07-20 10:20:00,21.68,21.78,21.67,21.77,279200.0,7.0553,7.0879,7.0521,7.0846,279200.0
2006-07-20 10:30:00,21.77,21.93,21.75,21.85,316400.0,7.0846,7.1367,7.0781,7.1106,316400.0
2006-07-20 10:40:00,21.83,21.85,21.75,21.77,187600.0,7.1041,7.1106,7.0781,7.0846,187600.0
2006-07-20 10:50:00,21.78,21.83,21.75,21.83,146000.0,7.0879,7.1041,7.0781,7.1041,146000.0
2006-07-20 11:00:00,21.84,21.91,21.81,21.86,183200.0,7.1074,7.1302,7.0976,7.1139,183200.0
2006-07-20 11:10:00,21.86,21.9,21.77,21.78,170400.0,7.1139,7.1269,7.0846,7.0879,170400.0
2006-07-20 11:20:00,21.78,21.82,21.68,21.7,215600.0,7.0879,7.1009,7.0553,7.0618,215600.0
2006-07-20 11:30:00,21.69,21.75,21.67,21.75,101600.0,7.0586,7.0781,7.0521,7.0781,101600.0
2006-07-20 11:40:00,21.75,21.83,21.72,21.79,213200.0,7.0781,7.1041,7.0683,7.0911,213200.0
2006-07-20 11:50:00,21.8,21.83,21.72,21.73,100800.0,7.0944,7.1041,7.0683,7.0716,100800.0
2006-07-20 12:00:00,21.75,21.75,21.67,21.73,121200.0,7.0781,7.0781,7.0521,7.0716,121200.0
2006-07-20 12:10:00,21.73,21.74,21.65,21.67,122000.0,7.0716,7.0748,7.0456,7.0521,122000.0
2006-07-20 12:20:00,21.66,21.71,21.63,21.67,214800.0,7.0488,7.0651,7.039,7.0521,214800.0
2006-07-20 12:30:00,21.65,21.65,21.58,21.6,128800.0,7.0456,7.0456,7.0228,7.0293,128800.0
2006-07-20 12:40:00,21.6,21.66,21.6,21.65,52800.0,7.0293,7.0488,7.0293,7.0456,52800.0
2006-07-20 12:50:00,21.66,21.67,21.62,21.62,64800.0,7.0488,7.0521,7.0358,7.0358,64800.0
2006-07-20 13:00:00,21.64,21.69,21.59,21.64,123200.0,7.0423,7.0586,7.026,7.0423,123200.0
2006-07-20 13:10:00,21.64,21.66,21.61,21.66,60400.0,7.0423,7.0488,7.0325,7.0488,60400.0
2006-07-20 13:20:00,21.66,21.68,21.64,21.66,74000.0,7.0488,7.0553,7.0423,7.0488,74000.0
2006-07-20 13:30:00,21.66,21.7,21.64,21.64,81600.0,7.0488,7.0618,7.0423,7.0423,81600.0
2006-07-20 13:40:00,21.65,21.65,21.52,21.57,162800.0,7.0456,7.0456,7.0032,7.0195,162800.0
2006-07-20 13:50:00,21.58,21.6,21.55,21.55,112400.0,7.0228,7.0293,7.013,7.013,112400.0
2006-07-20 14:00:00,21.55,21.65,21.46,21.46,380400.0,7.013,7.0456,6.9837,6.9837,380400.0
2006-07-20 14:10:00,21.46,21.61,21.46,21.57,295200.0,6.9837,7.0325,6.9837,7.0195,295200.0
2006-07-20 14:20:00,21.57,21.57,21.5,21.52,103600.0,7.0195,7.0195,6.9967,7.0032,103600.0
2006-07-20 14:30:00,21.52,21.57,21.48,21.52,286400.0,7.0032,7.0195,6.9902,7.0032,286400.0
2006-07-20 14:40:00,21.52,21.63,21.49,21.63,347600.0,7.0032,7.039,6.9935,7.039,347600.0
2006-07-20 14:50:00,21.61,21.63,21.49,21.52,221200.0,7.0325,7.039,6.9935,7.0032,221200.0
2006-07-20 15:00:00,21.49,21.58,21.49,21.54,240000.0,6.9935,7.0228,6.9935,7.0098,240000.0
2006-07-20 15:10:00,21.54,21.66,21.53,21.59,241600.0,7.0098,7.0488,7.0065,7.026,241600.0
2006-07-20 15:20:00,21.58,21.58,21.47,21.54,342400.0,7.0228,7.0228,6.987,7.0098,342400.0
2006-07-20 15:30:00,21.53,21.53,21.45,21.47,370000.0,7.0065,7.0065,6.9805,6.987,370000.0
2006-07-20 15:40:00,21.46,21.5,21.39,21.47,486000.0,6.9837,6.9967,6.9609,6.987,486000.0
2006-07-20 15:50:00,21.47,21.48,21.38,21.4,544800.0,6.987,6.9902,6.9577,6.9642,544800.0
2006-07-21 09:30:00,21.48,21.61,21.31,21.32,243600.0,6.9902,7.0325,6.9349,6.9382,243600.0
2006-07-21 09:40:00,21.32,21.44,21.26,21.27,256000.0,6.9382,6.9772,6.9186,6.9219,256000.0
2006-07-21 09:50:00,21.28,21.35,21.28,21.34,322000.0,6.9251,6.9479,6.9251,6.9447,322000.0
2006-07-21 10:00:00,21.33,21.33,21.26,21.29,299600.0,6.9414,6.9414,6.9186,6.9284,299600.0
2006-07-21 10:10:00,21.28,21.29,21.21,21.27,249200.0,6.9251,6.9284,6.9024,6.9219,249200.0
2006-07-21 10:20:00,21.28,21.3,21.24,21.25,338000.0,6.9251,6.9317,6.9121,6.9154,338000.0
2006-07-21 10:30:00,21.24,21.33,21.17,21.32,316000.0,6.9121,6.9414,6.8893,6.9382,316000.0
2006-07-21 10:40:00,21.32,21.37,21.28,21.33,230800.0,6.9382,6.9544,6.9251,6.9414,230800.0
2006-07-21 10:50:00,21.34,21.39,21.27,21.34,280000.0,6.9447,6.9609,6.9219,6.9447,280000.0
2006-07-21 11:00:00,21.34,21.35,21.27,21.27,186800.0,6.9447,6.9479,6.9219,6.9219,186800.0
2006-07-21 11:10:00,21.28,21.31,21.26,21.27,86800.0,6.9251,6.9349,6.9186,6.9219,86800.0
2006-07-21 11:20:00,21.25,21.29,21.24,21.25,144000.0,6.9154,6.9284,6.9121,6.9154,144000.0
2006-07-21 11:30:00,21.25,21.29,21.25,21.25,157600.0,6.9154,6.9284,6.9154,6.9154,157600.0
2006-07-21 11:40:00,21.26,21.26,21.22,21.23,164400.0,6.9186,6.9186,6.9056,6.9089,164400.0
2006-07-21 11:50:00,21.23,21.3,21.22,21.27,168800.0,6.9089,6.9317,6.9056,6.9219,168800.0
2006-07-21 12:00:00,21.26,21.26,21.21,21.21,124800.0,6.9186,6.9186,6.9024,6.9024,124800.0
2006-07-21 12:10:00,21.21,21.23,21.19,21.23,158400.0,6.9024,6.9089,6.8959,6.9089,158400.0
2006-07-21 12:20:00,21.22,21.24,21.18,21.2,114800.0,6.9056,6.9121,6.8926,6.8991,114800.0
2006-07-21 12:30:00,21.2,21.22,21.17,21.19,270400.0,6.8991,6.9056,6.8893,6.8959,270400.0
2006-07-21 12:40:00,21.19,21.2,21.13,21.13,281200.0,6.8959,6.8991,6.8763,6.8763,281200.0
2006-07-21 12:50:00,21.13,21.13,21.06,21.1,246000.0,6.8763,6.8763,6.8536,6.8666,246000.0
2006-07-21 13:00:00,21.09,21.14,21.06,21.11,103200.0,6.8633,6.8796,6.8536,6.8698,103200.0
2006-07-21 13:10:00,21.12,21.16,21.09,21.1,131200.0,6.8731,6.8861,6.8633,6.8666,131200.0
2006-07-21 13:20:00,21.1,21.14,21.08,21.11,162400.0,6.8666,6.8796,6.8601,6.8698,162400.0
2006-07-21 13:30:00,21.11,21.16,21.11,21.14,83600.0,6.8698,6.8861,6.8698,6.8796,83600.0
2006-07-21 13:40:00,21.13,21.19,21.11,21.16,201600.0,6.8763,6.8959,6.8698,6.8861,201600.0
2006-07-21 13:50:00,21.16,21.2,21.1,21.11,98400.0,6.8861,6.8991,6.8666,6.8698,98400.0
2006-07-21 14:00:00,21.1,21.12,21.09,21.1,97200.0,6.8666,6.8731,6.8633,6.8666,97200.0
2006-07-21 14:10:00,21.11,21.12,21.08,21.1,97200.0,6.8698,6.8731,6.8601,6.8666,97200.0
2006-07-21 14:20:00,21.1,21.15,21.08,21.15,124800.0,6.8666,6.8828,6.8601,6.8828,124800.0
2006-07-21 14:30:00,21.15,21.15,21.1,21.12,70000.0,6.8828,6.8828,6.8666,6.8731,70000.0
2006-07-21 14:40:00,21.13,21.13,21.06,21.06,74000.0,6.8763,6.8763,6.8536,6.8536,74000.0
2006-07-21 14:50:00,21.07,21.11,21.04,21.1,181600.0,6.8568,6.8698,6.847,6.8666,181600.0
2006-07-21 15:00:00,21.1,21.12,21.08,21.1,114000.0,6.8666,6.8731,6.8601,6.8666,114000.0
2006-07-21 15:10:00,21.11,21.14,21.08,21.09,200000.0,6.8698,6.8796,6.8601,6.8633,200000.0
2006-07-21 15:20:00,21.09,21.11,21.07,21.09,139600.0,6.8633,6.8698,6.8568,6.8633,139600.0
2006-07-21 15:30:00,21.09,21.13,21.09,21.1,270800.0,6.8633,6.8763,6.8633,6.8666,270800.0
2006-07-21 15:40:00,21.1,21.12,21.08,21.11,387600.0,6.8666,6.8731,6.8601,6.8698,387600.0
2006-07-21 15:50:00,21.11,21.16,21.08,21.16,617600.0,6.8698,6.8861,6.8601,6.8861,617600.0
2006-07-24 09:30:00,21.43,21.48,21.32,21.43,360400.0,6.974,6.9902,6.9382,6.974,360400.0
2006-07-24 09:40:00,21.44,21.54,21.41,21.51,507200.0,6.9772,7.0098,6.9675,7.0,507200.0
2006-07-24 09:50:00,21.51,21.56,21.44,21.46,340800.0,7.0,7.0163,6.9772,6.9837,340800.0
2006-07-24 10:00:00,21.45,21.48,21.4,21.46,454000.0,6.9805,6.9902,6.9642,6.9837,454000.0
2006-07-24 10:10:00,21.46,21.56,21.44,21.52,238000.0,6.9837,7.0163,6.9772,7.0032,238000.0
2006-07-24 10:20:00,21.5,21.6,21.5,21.52,525200.0,6.9967,7.0293,6.9967,7.0032,525200.0
2006-07-24 10:30:00,21.54,21.6,21.54,21.58,214800.0,7.0098,7.0293,7.0098,7.0228,214800.0
2006-07-24 10:40:00,21.58,21.6,21.52,21.59,147600.0,7.0228,7.0293,7.0032,7.026,147600.0
2006-07-24 10:50:00,21.59,21.67,21.58,21.61,342000.0,7.026,7.0521,7.0228,7.0325,342000.0
2006-07-24 11:00:00,21.61,21.63,21.56,21.57,345200.0,7.0325,7.039,7.0163,7.0195,345200.0
2006-07-24 11:10:00,21.58,21.61,21.54,21.6,459600.0,7.0228,7.0325,7.0098,7.0293,459600.0
2006-07-24 11:20:00,21.6,21.68,21.58,21.65,418000.0,7.0293,7.0553,7.0228,7.0456,418000.0
2006-07-24 11:30:00,21.65,21.68,21.61,21.65,379200.0,7.0456,7.0553,7.0325,7.0456,379200.0
2006-07-24 11:40:00,21.65,21.73,21.64,21.72,282800.0,7.0456,7.0716,7.0423,7.0683,282800.0
2006-07-24 11:50:00,21.72,21.8,21.7,21.75,322000.0,7.0683,7.0944,7.0618,7.0781,322000.0
2006-07-24 12:00:00,21.75,21.76,21.7,21.73,132400.0,7.0781,7.0814,7.0618,7.0716,132400.0
2006-07-24 12:10:00,21.72,21.77,21.7,21.74,90400.0,7.0683,7.0846,7.0618,7.0748,90400.0
2006-07-24 12:20:00,21.74,21.82,21.74,21.81,122800.0,7.0748,7.1009,7.0748,7.0976,122800.0
2006-07-24 12:30:00,21.81,21.85,21.78,21.84,144000.0,7.0976,7.1106,7.0879,7.1074,144000.0
2006-07-24 12:40:00,21.85,21.87,21.84,21.85,99600.0,7.1106,7.1171,7.1074,7.1106,99600.0
2006-07-24 12:50:00,21.84,21.86,21.8,21.8,128800.0,7.1074,7.1139,7.0944,7.0944,128800.0
2006-07-24 13:00:00,21.8,21.86,21.79,21.83,185600.0,7.0944,7.1139,7.0911,7.1041,185600.0
2006-07-24 13:10:00,21.84,21.85,21.79,21.8,117200.0,7.1074,7.1106,7.0911,7.0944,117200.0
2006-07-24 13:20:00,21.81,21.85,21.81,21.84,177200.0,7.0976,7.1106,7.0976,7.1074,177200.0
2006-07-24 13:30:00,21.84,21.86,21.82,21.86,229200.0,7.1074,7.1139,7.1009,7.1139,229200.0
2006-07-24 13:40:00,21.86,21.9,21.83,21.85,223600.0,7.1139,7.1269,7.1041,7.1106,223600.0
2006-07-24 13:50:00,21.85,21.89,21.84,21.84,158800.0,7.1106,7.1237,7.1074,7.1074,158800.0
2006-07-24 14:00:00,21.86,21.9,21.85,21.88,77600.0,7.1139,7.1269,7.1106,7.1204,77600.0
2006-07-24 14:10:00,21.89,21.89,21.82,21.86,141600.0,7.1237,7.1237,7.1009,7.1139,141600.0
2006-07-24 14:20:00,21.86,21.87,21.85,21.86,276400.0,7.1139,7.1171,7.1106,7.1139,276400.0
2006-07-24 14:30:00,21.86,21.95,21.85,21.94,340400.0,7.1139,7.1432,7.1106,7.1399,340400.0
2006-07-24 14:40:00,21.93,21.97,21.91,21.94,206000.0,7.1367,7.1497,7.1302,7.1399,206000.0
2006-07-24 14:50:00,21.95,22.0,21.93,21.99,216400.0,7.1432,7.1595,7.1367,7.1562,216400.0
2006-07-24 15:00:00,21.99,22.09,21.98,22.09,233600.0,7.1562,7.1887,7.1529,7.1887,233600.0
2006-07-24 15:10:00,22.09,22.15,22.09,22.13,278800.0,7.1887,7.2083,7.1887,7.2018,278800.0
2006-07-24 15:20:00,22.13,22.21,22.13,22.19,374400.0,7.2018,7.2278,7.2018,7.2213,374400.0
2006-07-24 15:30:00,22.19,22.21,22.14,22.17,414800.0,7.2213,7.2278,7.205,7.2148,414800.0
2006-07-24 15:40:00,22.17,22.18,22.07,22.09,408400.0,7.2148,7.218,7.1822,7.1887,408400.0
2006-07-24 15:50:00,22.08,22.11,22.05,22.1,520000.0,7.1855,7.1953,7.1757,7.192,520000.0
2006-07-25 09:30:00,22.1,22.19,22.0,22.07,298000.0,7.192,7.2213,7.1595,7.1822,298000.0
2006-07-25 09:40:00,22.07,22.11,21.97,22.11,330000.0,7.1822,7.1953,7.1497,7.1953,330000.0
2006-07-25 09:50:00,22.09,22.2,22.05,22.16,185200.0,7.1887,7.2245,7.1757,7.2115,185200.0
2006-07-25 10:00:00,22.16,22.44,22.13,22.43,522400.0,7.2115,7.3026,7.2018,7.2994,522400.0
2006-07-25 10:10:00,22.45,22.45,22.29,22.33,379200.0,7.3059,7.3059,7.2538,7.2668,379200.0
2006-07-25 10:20:00,22.34,22.37,22.29,22.31,340400.0,7.2701,7.2799,7.2538,7.2603,340400.0
2006-07-25 10:30:00,22.31,22.32,22.1,22.12,335200.0,7.2603,7.2636,7.192,7.1985,335200.0
2006-07-25 10:40:00,22.11,22.13,22.03,22.05,349200.0,7.1953,7.2018,7.1692,7.1757,349200.0
2006-07-25 10:50:00,22.06,22.14,22.03,22.11,257200.0,7.179,7.205,7.1692,7.1953,257200.0
2006-07-25 11:00:00,22.12,22.14,22.09,22.1,75200.0,7.1985,7.205,7.1887,7.192,75200.0
2006-07-25 11:10:00,22.11,22.15,21.98,22.0,203600.0,7.1953,7.2083,7.1529,7.1595,203600.0
2006-07-25 11:20:00,22.0,22.09,21.93,22.07,203600.0,7.1595,7.1887,7.1367,7.1822,203600.0
2006-07-25 11:30:00,22.07,22.07,21.93,21.95,174400.0,7.1822,7.1822,7.1367,7.1432,174400.0
2006-07-25 11:40:00,21.94,21.95,21.87,21.91,149600.0,7.1399,7.1432,7.1171,7.1302,149600.0
2006-07-25 11:50:00,21.91,21.96,21.87,21.88,136400.0,7.1302,7.1464,7.1171,7.1204,136400.0
2006-07-25 12:00:00,21.86,21.87,21.82,21.85,135600.0,7.1139,7.1171,7.1009,7.1106,135600.0
2006-07-25 12:10:00,21.84,21.9,21.84,21.88,132000.0,7.1074,7.1269,7.1074,7.1204,132000.0
2006-07-25 12:20:00,21.88,21.95,21.87,21.93,88800.0,7.1204,7.1432,7.1171,7.1367,88800.0
2006-07-25 12:30:00,21.93,22.0,21.9,21.98,145600.0,7.1367,7.1595,7.1269,7.1529,145600.0
2006-07-25 12:40:00,21.99,22.01,21.98,22.0,64800.0,7.1562,7.1627,7.1529,7.1595,64800.0
2006-07-25 12:50:00,22.0,22.0,21.97,21.99,53200.0,7.1595,7.1595,7.1497,7.1562,53200.0
2006-07-25 13:00:00,21.98,21.98,21.92,21.95,54400.0,7.1529,7.1529,7.1334,7.1432,54400.0
2006-07-25 13:10:00,21.94,22.04,21.94,22.01,52800.0,7.1399,7.1725,7.1399,7.1627,52800.0
2006-07-25 13:20:00,22.02,22.04,22.0,22.02,74800.0,7.166,7.1725,7.1595,7.166,74800.0
2006-07-25 13:30:00,22.03,22.08,22.0,22.01,101200.0,7.1692,7.1855,7.1595,7.1627,101200.0
2006-07-25 13:40:00,22.01,22.04,21.98,22.0,115600.0,7.1627,7.1725,7.1529,7.1595,115600.0
2006-07-25 13:50:00,22.0,22.01,21.98,22.0,152400.0,7.1595,7.1627,7.1529,7.1595,152400.0
2006-07-25 14:00:00,22.0,22.06,21.98,22.0,140000.0,7.1595,7.179,7.1529,7.1595,140000.0
2006-07-25 14:10:00,22.0,22.03,21.93,21.98,122000.0,7.1595,7.1692,7.1367,7.1529,122000.0
2006-07-25 14:20:00,21.98,22.03,21.96,22.03,61200.0,7.1529,7.1692,7.1464,7.1692,61200.0
2006-07-25 14:30:00,22.02,22.09,22.02,22.06,126000.0,7.166,7.1887,7.166,7.179,126000.0
2006-07-25 14:40:00,22.06,22.13,22.02,22.11,120000.0,7.179,7.2018,7.166,7.1953,120000.0
2006-07-25 14:50:00,22.11,22.14,22.1,22.11,202800.0,7.1953,7.205,7.192,7.1953,202800.0
2006-07-25 15:00:00,22.11,22.22,22.09,22.19,288400.0,7.1953,7.231,7.1887,7.2213,288400.0
2006-07-25 15:10:00,22.18,22.24,22.15,22.24,218000.0,7.218,7.2376,7.2083,7.2376,218000.0
2006-07-25 15:20:00,22.22,22.27,22.18,22.23,386800.0,7.231,7.2473,7.218,7.2343,386800.0
2006-07-25 15:30:00,22.23,22.31,22.21,22.31,296400.0,7.2343,7.2603,7.2278,7.2603,296400.0
2006-07-25 15:40:00,22.32,22.33,22.24,22.24,297600.0,7.2636,7.2668,7.2376,7.2376,297600.0
2006-07-25 15:50:00,22.24,22.29,22.22,22.25,462800.0,7.2376,7.2538,7.231,7.2408,462800.0
2006-07-26 09:30:00,22.17,22.17,21.93,21.98,245200.0,7.2148,7.2148,7.1367,7.1529,245200.0
2006-07-26 09:40:00,21.98,22.1,21.93,22.05,236800.0,7.1529,7.192,7.1367,7.1757,236800.0
2006-07-26 09:50:00,22.06,22.19,22.04,22.16,228800.0,7.179,7.2213,7.1725,7.2115,228800.0
2006-07-26 10:00:00,22.17,22.19,22.08,22.09,212800.0,7.2148,7.2213,7.1855,7.1887,212800.0
2006-07-26 10:10:00,22.09,22.1,22.03,22.04,186400.0,7.1887,7.192,7.1692,7.1725,186400.0
2006-07-26 10:20:00,22.05,22.15,22.05,22.11,90800.0,7.1757,7.2083,7.1757,7.1953,90800.0
2006-07-26 10:30:00,22.12,22.24,22.1,22.19,320000.0,7.1985,7.2376,7.192,7.2213,320000.0
2006-07-26 10:40:00,22.2,22.24,22.1,22.14,216000.0,7.2245,7.2376,7.192,7.205,216000.0
2006-07-26 10:50:00,22.14,22.25,22.14,22.22,261200.0,7.205,7.2408,7.205,7.231,261200.0
2006-07-26 11:00:00,22.22,22.25,22.2,22.24,150000.0,7.231,7.2408,7.2245,7.2376,150000.0
2006-07-26 11:10:00,22.23,22.37,22.23,22.34,347600.0,7.2343,7.2799,7.2343,7.2701,347600.0
2006-07-26 11:20:00,22.34,22.34,22.28,22.31,156800.0,7.2701,7.2701,7.2506,7.2603,156800.0
2006-07-26 11:30:00,22.3,22.35,22.26,22.29,192000.0,7.2571,7.2734,7.2441,7.2538,192000.0
2006-07-26 11:40:00,22.28,22.32,22.26,22.3,216800.0,7.2506,7.2636,7.2441,7.2571,216800.0
2006-07-26 11:50:00,22.3,22.42,22.3,22.42,393200.0,7.2571,7.2961,7.2571,7.2961,393200.0
2006-07-26 12:00:00,22.42,22.47,22.4,22.47,504000.0,7.2961,7.3124,7.2896,7.3124,504000.0
2006-07-26 12:10:00,22.47,22.47,22.41,22.41,188400.0,7.3124,7.3124,7.2929,7.2929,188400.0
2006-07-26 12:20:00,22.41,22.46,22.41,22.43,98400.0,7.2929,7.3092,7.2929,7.2994,98400.0
2006-07-26 12:30:00,22.43,22.44,22.38,22.41,122800.0,7.2994,7.3026,7.2831,7.2929,122800.0
2006-07-26 12:40:00,22.41,22.47,22.41,22.44,170000.0,7.2929,7.3124,7.2929,7.3026,170000.0
2006-07-26 12:50:00,22.46,22.53,22.46,22.5,296400.0,7.3092,7.3319,7.3092,7.3222,296400.0
2006-07-26 13:00:00,22.5,22.54,22.45,22.47,200400.0,7.3222,7.3352,7.3059,7.3124,200400.0
2006-07-26 13:10:00,22.47,22.48,22.38,22.41,208800.0,7.3124,7.3157,7.2831,7.2929,208800.0
2006-07-26 13:20:00,22.41,22.47,22.39,22.41,172400.0,7.2929,7.3124,7.2864,7.2929,172400.0
2006-07-26 13:30:00,22.41,22.5,22.41,22.49,122800.0,7.2929,7.3222,7.2929,7.3189,122800.0
2006-07-26 13:40:00,22.49,22.56,22.48,22.55,258400.0,7.3189,7.3417,7.3157,7.3384,258400.0
2006-07-26 13:50:00,22.56,22.6,22.38,22.55,277600.0,7.3417,7.3547,7.2831,7.3384,277600.0
2006-07-26 14:00:00,22.56,22.6,22.44,22.5,425200.0,7.3417,7.3547,7.3026,7.3222,425200.0
2006-07-26 14:10:00,22.49,22.6,22.48,22.51,361600.0,7.3189,7.3547,7.3157,7.3254,361600.0
2006-07-26 14:20:00,22.52,22.58,22.49,22.58,318000.0,7.3287,7.3482,7.3189,7.3482,318000.0
2006-07-26 14:30:00,22.58,22.65,22.53,22.63,370400.0,7.3482,7.371,7.3319,7.3645,370400.0
2006-07-26 14:40:00,22.62,22.74,22.61,22.67,600400.0,7.3612,7.4003,7.358,7.3775,600400.0
2006-07-26 14:50:00,22.67,22.74,22.65,22.67,226400.0,7.3775,7.4003,7.371,7.3775,226400.0
2006-07-26 15:00:00,22.66,22.68,22.62,22.62,189200.0,7.3742,7.3807,7.3612,7.3612,189200.0
2006-07-26 15:10:00,22.62,22.62,22.54,22.57,286400.0,7.3612,7.3612,7.3352,7.3449,286400.0
2006-07-26 15:20:00,22.57,22.63,22.56,22.61,278400.0,7.3449,7.3645,7.3417,7.358,278400.0
2006-07-26 15:30:00,22.61,22.67,22.61,22.64,259600.0,7.358,7.3775,7.358,7.3677,259600.0
2006-07-26 15:40:00,22.64,22.66,22.55,22.55,303200.0,7.3677,7.3742,7.3384,7.3384,303200.0
2006-07-26 15:50:00,22.55,22.59,22.51,22.51,352800.0,7.3384,7.3515,7.3254,7.3254,352800.0
2006-07-27 09:30:00,22.78,22.99,22.78,22.99,722800.0,7.4133,7.4816,7.4133,7.4816,722800.0
2006-07-27 09:40:00,22.99,23.13,22.9,22.94,858800.0,7.4816,7.5272,7.4523,7.4654,858800.0
2006-07-27 09:50:00,22.95,22.95,22.8,22.86,520400.0,7.4686,7.4686,7.4198,7.4393,520400.0
2006-07-27 10:00:00,22.86,22.9,22.82,22.85,758000.0,7.4393,7.4523,7.4263,7.4361,758000.0
2006-07-27 10:10:00,22.85,22.93,22.81,22.89,256000.0,7.4361,7.4621,7.4231,7.4491,256000.0
2006-07-27 10:20:00,22.9,22.92,22.82,22.84,303200.0,7.4523,7.4588,7.4263,7.4328,303200.0
2006-07-27 10:30:00,22.86,22.94,22.83,22.84,347600.0,7.4393,7.4654,7.4296,7.4328,347600.0
2006-07-27 10:40:00,22.82,22.85,22.74,22.75,526400.0,7.4263,7.4361,7.4003,7.4035,526400.0
2006-07-27 10:50:00,22.75,22.8,22.72,22.79,320000.0,7.4035,7.4198,7.3938,7.4165,320000.0
2006-07-27 11:00:00,22.79,22.83,22.74,22.82,330400.0,7.4165,7.4296,7.4003,7.4263,330400.0
2006-07-27 11:10:00,22.79,22.84,22.75,22.78,313200.0,7.4165,7.4328,7.4035,7.4133,313200.0
2006-07-27 11:20:00,22.78,22.83,22.76,22.8,268400.0,7.4133,7.4296,7.4068,7.4198,268400.0
2006-07-27 11:30:00,22.8,22.8,22.73,22.79,193200.0,7.4198,7.4198,7.397,7.4165,193200.0
2006-07-27 11:40:00,22.78,22.8,22.76,22.76,175200.0,7.4133,7.4198,7.4068,7.4068,175200.0
2006-07-27 11:50:00,22.76,22.79,22.75,22.76,153200.0,7.4068,7.4165,7.4035,7.4068,153200.0
2006-07-27 12:00:00,22.75,22.8,22.73,22.75,231200.0,7.4035,7.4198,7.397,7.4035,231200.0
2006-07-27 12:10:00,22.75,22.82,22.74,22.81,422400.0,7.4035,7.4263,7.4003,7.4231,422400.0
2006-07-27 12:20:00,22.81,22.82,22.78,22.78,342000.0,7.4231,7.4263,7.4133,7.4133,342000.0
2006-07-27 12:30:00,22.8,22.83,22.75,22.81,297200.0,7.4198,7.4296,7.4035,7.4231,297200.0
2006-07-27 12:40:00,22.82,22.83,22.8,22.82,188800.0,7.4263,7.4296,7.4198,7.4263,188800.0
2006-07-27 12:50:00,22.82,22.84,22.8,22.8,100400.0,7.4263,7.4328,7.4198,7.4198,100400.0
2006-07-27 13:00:00,22.81,22.81,22.75,22.78,360000.0,7.4231,7.4231,7.4035,7.4133,360000.0
2006-07-27 13:10:00,22.78,22.81,22.73,22.79,224400.0,7.4133,7.4231,7.397,7.4165,224400.0
2006-07-27 13:20:00,22.8,22.82,22.75,22.79,136000.0,7.4198,7.4263,7.4035,7.4165,136000.0
2006-07-27 13:30:00,22.77,22.77,22.63,22.68,271200.0,7.41,7.41,7.3645,7.3807,271200.0
2006-07-27 13:40:00,22.68,22.75,22.68,22.73,219600.0,7.3807,7.4035,7.3807,7.397,219600.0
2006-07-27 13:50:00,22.74,22.78,22.7,22.7,295200.0,7.4003,7.4133,7.3873,7.3873,295200.0
2006-07-27 14:00:00,22.7,22.7,22.64,22.65,312000.0,7.3873,7.3873,7.3677,7.371,312000.0
2006-07-27 14:10:00,22.65,22.68,22.63,22.68,359200.0,7.371,7.3807,7.3645,7.3807,359200.0
2006-07-27 14:20:00,22.66,22.71,22.63,22.7,215200.0,7.3742,7.3905,7.3645,7.3873,215200.0
2006-07-27 14:30:00,22.69,22.72,22.64,22.67,257200.0,7.384,7.3938,7.3677,7.3775,257200.0
2006-07-27 14:40:00,22.67,22.71,22.67,22.7,306000.0,7.3775,7.3905,7.3775,7.3873,306000.0
2006-07-27 14:50:00,22.7,22.74,22.68,22.72,135600.0,7.3873,7.4003,7.3807,7.3938,135600.0
2006-07-27 15:00:00,22.72,22.75,22.68,22.7,145200.0,7.3938,7.4035,7.3807,7.3873,145200.0
2006-07-27 15:10:00,22.71,22.72,22.66,22.68,387600.0,7.3905,7.3938,7.3742,7.3807,387600.0
2006-07-27 15:20:00,22.66,22.66,22.62,22.62,480400.0,7.3742,7.3742,7.3612,7.3612,480400.0
2006-07-27 15:30:00,22.63,22.68,22.59,22.66,523200.0,7.3645,7.3807,7.3515,7.3742,523200.0
2006-07-27 15:40:00,22.64,22.66,22.63,22.65,304000.0,7.3677,7.3742,7.3645,7.371,304000.0
2006-07-27 15:50:00,22.65,22.69,22.64,22.68,402000.0,7.371,7.384,7.3677,7.3807,402000.0
2006-07-28 09:30:00,22.65,22.88,22.64,22.8,263200.0,7.371,7.4458,7.3677,7.4198,263200.0
2006-07-28 09:40:00,22.81,22.96,22.81,22.84,300400.0,7.4231,7.4719,7.4231,7.4328,300400.0
2006-07-28 09:50:00,22.85,22.93,22.85,22.87,283200.0,7.4361,7.4621,7.4361,7.4426,283200.0
2006-07-28 10:00:00,22.88,22.91,22.79,22.82,143600.0,7.4458,7.4556,7.4165,7.4263,143600.0
2006-07-28 10:10:00,22.81,22.9,22.81,22.86,219200.0,7.4231,7.4523,7.4231,7.4393,219200.0
2006-07-28 10:20:00,22.86,22.88,22.74,22.74,273600.0,7.4393,7.4458,7.4003,7.4003,273600.0
2006-07-28 10:30:00,22.74,22.8,22.68,22.73,264400.0,7.4003,7.4198,7.3807,7.397,264400.0
2006-07-28 10:40:00,22.74,22.79,22.71,22.74,202800.0,7.4003,7.4165,7.3905,7.4003,202800.0
2006-07-28 10:50:00,22.74,22.86,22.74,22.79,226400.0,7.4003,7.4393,7.4003,7.4165,226400.0
2006-07-28 11:00:00,22.81,22.92,22.81,22.89,192400.0,7.4231,7.4588,7.4231,7.4491,192400.0
2006-07-28 11:10:00,22.88,22.92,22.86,22.89,127200.0,7.4458,7.4588,7.4393,7.4491,127200.0
2006-07-28 11:20:00,22.89,22.95,22.86,22.92,155200.0,7.4491,7.4686,7.4393,7.4588,155200.0
2006-07-28 11:30:00,22.92,22.96,22.92,22.95,127600.0,7.4588,7.4719,7.4588,7.4686,127600.0
2006-07-28 11:40:00,22.93,23.0,22.91,22.99,171200.0,7.4621,7.4849,7.4556,7.4816,171200.0
2006-07-28 11:50:00,22.99,23.01,22.97,22.98,250800.0,7.4816,7.4881,7.4751,7.4784,250800.0
2006-07-28 12:00:00,22.98,22.98,22.79,22.9,514800.0,7.4784,7.4784,7.4165,7.4523,514800.0
2006-07-28 12:10:00,22.9,22.94,22.9,22.92,138000.0,7.4523,7.4654,7.4523,7.4588,138000.0
2006-07-28 12:20:00,22.92,22.95,22.89,22.93,129600.0,7.4588,7.4686,7.4491,7.4621,129600.0
2006-07-28 12:30:00,22.93,22.97,22.89,22.95,115200.0,7.4621,7.4751,7.4491,7.4686,115200.0
2006-07-28 12:40:00,22.95,22.98,22.91,22.93,111200.0,7.4686,7.4784,7.4556,7.4621,111200.0
2006-07-28 12:50:00,22.94,22.97,22.93,22.97,35200.0,7.4654,7.4751,7.4621,7.4751,35200.0
2006-07-28 13:00:00,22.97,23.04,22.97,23.04,192000.0,7.4751,7.4979,7.4751,7.4979,192000.0
2006-07-28 13:10:00,23.04,23.04,22.94,22.98,120000.0,7.4979,7.4979,7.4654,7.4784,120000.0
2006-07-28 13:20:00,22.98,23.01,22.98,23.01,94800.0,7.4784,7.4881,7.4784,7.4881,94800.0
2006-07-28 13:30:00,23.01,23.04,22.99,22.99,76800.0,7.4881,7.4979,7.4816,7.4816,76800.0
2006-07-28 13:40:00,22.98,22.99,22.96,22.98,117200.0,7.4784,7.4816,7.4719,7.4784,117200.0
2006-07-28 13:50:00,22.98,22.99,22.92,22.97,139600.0,7.4784,7.4816,7.4588,7.4751,139600.0
2006-07-28 14:00:00,22.97,23.0,22.96,22.98,62400.0,7.4751,7.4849,7.4719,7.4784,62400.0
2006-07-28 14:10:00,22.98,23.04,22.98,23.02,85200.0,7.4784,7.4979,7.4784,7.4914,85200.0
2006-07-28 14:20:00,23.02,23.08,23.0,23.03,82800.0,7.4914,7.5109,7.4849,7.4946,82800.0
2006-07-28 14:30:00,23.03,23.07,22.99,23.05,119200.0,7.4946,7.5077,7.4816,7.5012,119200.0
2006-07-28 14:40:00,23.05,23.12,23.03,23.08,126000.0,7.5012,7.5239,7.4946,7.5109,126000.0
2006-07-28 14:50:00,23.07,23.13,23.06,23.11,183200.0,7.5077,7.5272,7.5044,7.5207,183200.0
2006-07-28 15:00:00,23.11,23.12,23.06,23.09,168000.0,7.5207,7.5239,7.5044,7.5142,168000.0
2006-07-28 15:10:00,23.09,23.11,23.01,23.04,217600.0,7.5142,7.5207,7.4881,7.4979,217600.0
2006-07-28 15:20:00,23.04,23.1,23.04,23.04,178800.0,7.4979,7.5174,7.4979,7.4979,178800.0
2006-07-28 15:30:00,23.05,23.13,23.05,23.13,288400.0,7.5012,7.5272,7.5012,7.5272,288400.0
2006-07-28 15:40:00,23.13,23.18,23.12,23.14,376400.0,7.5272,7.5435,7.5239,7.5304,376400.0
2006-07-28 15:50:00,23.12,23.19,23.11,23.15,555200.0,7.5239,7.5467,7.5207,7.5337,555200.0
2006-07-31 09:30:00,22.95,22.98,22.84,22.88,282800.0,7.4686,7.4784,7.4328,7.4458,282800.0
2006-07-31 09:40:00,22.91,22.91,22.78,22.79,281200.0,7.4556,7.4556,7.4133,7.4165,281200.0
2006-07-31 09:50:00,22.79,22.88,22.77,22.83,290800.0,7.4165,7.4458,7.41,7.4296,290800.0
2006-07-31 10:00:00,22.84,22.92,22.83,22.89,257600.0,7.4328,7.4588,7.4296,7.4491,257600.0
2006-07-31 10:10:00,22.91,22.93,22.83,22.87,235600.0,7.4556,7.4621,7.4296,7.4426,235600.0
2006-07-31 10:20:00,22.87,23.01,22.85,22.95,264800.0,7.4426,7.4881,7.4361,7.4686,264800.0
2006-07-31 10:30:00,22.95,22.96,22.86,22.91,235200.0,7.4686,7.4719,7.4393,7.4556,235200.0
2006-07-31 10:40:00,22.91,22.95,22.86,22.87,232800.0,7.4556,7.4686,7.4393,7.4426,232800.0
2006-07-31 10:50:00,22.87,22.93,22.84,22.91,212000.0,7.4426,7.4621,7.4328,7.4556,212000.0
2006-07-31 11:00:00,22.9,22.93,22.86,22.9,165600.0,7.4523,7.4621,7.4393,7.4523,165600.0
2006-07-31 11:10:00,22.89,22.9,22.83,22.9,161200.0,7.4491,7.4523,7.4296,7.4523,161200.0
2006-07-31 11:20:00,22.9,22.9,22.86,22.88,140000.0,7.4523,7.4523,7.4393,7.4458,140000.0
2006-07-31 11:30:00,22.86,22.92,22.86,22.92,139600.0,7.4393,7.4588,7.4393,7.4588,139600.0
2006-07-31 11:40:00,22.93,22.96,22.91,22.95,118400.0,7.4621,7.4719,7.4556,7.4686,118400.0
2006-07-31 11:50:00,22.95,22.96,22.91,22.91,22800.0,7.4686,7.4719,7.4556,7.4556,22800.0
2006-07-31 12:00:00,22.92,22.94,22.9,22.93,42800.0,7.4588,7.4654,7.4523,7.4621,42800.0
2006-07-31 12:10:00,22.94,22.99,22.93,22.99,77600.0,7.4654,7.4816,7.4621,7.4816,77600.0
2006-07-31 12:20:00,22.99,23.0,22.97,22.99,54400.0,7.4816,7.4849,7.4751,7.4816,54400.0
2006-07-31 12:30:00,22.97,22.97,22.92,22.95,34400.0,7.4751,7.4751,7.4588,7.4686,34400.0
2006-07-31 12:40:00,22.94,22.97,22.9,22.92,101200.0,7.4654,7.4751,7.4523,7.4588,101200.0
2006-07-31 12:50:00,22.92,22.95,22.87,22.91,60800.0,7.4588,7.4686,7.4426,7.4556,60800.0
2006-07-31 13:00:00,22.9,22.95,22.9,22.93,78800.0,7.4523,7.4686,7.4523,7.4621,78800.0
2006-07-31 13:10:00,22.93,22.93,22.87,22.92,63600.0,7.4621,7.4621,7.4426,7.4588,63600.0
2006-07-31 13:20:00,22.91,22.95,22.9,22.93,92800.0,7.4556,7.4686,7.4523,7.4621,92800.0
2006-07-31 13:30:00,22.92,22.97,22.89,22.97,124000.0,7.4588,7.4751,7.4491,7.4751,124000.0
2006-07-31 13:40:00,22.97,23.03,22.95,22.96,182000.0,7.4751,7.4946,7.4686,7.4719,182000.0
2006-07-31 13:50:00,22.97,23.0,22.96,22.98,94800.0,7.4751,7.4849,7.4719,7.4784,94800.0
2006-07-31 14:00:00,22.98,23.01,22.96,22.99,111200.0,7.4784,7.4881,7.4719,7.4816,111200.0
2006-07-31 14:10:00,22.99,23.02,22.96,23.01,136800.0,7.4816,7.4914,7.4719,7.4881,136800.0
2006-07-31 14:20:00,23.0,23.07,23.0,23.04,177200.0,7.4849,7.5077,7.4849,7.4979,177200.0
2006-07-31 14:30:00,23.04,23.04,22.96,23.0,124800.0,7.4979,7.4979,7.4719,7.4849,124800.0
2006-07-31 14:40:00,23.0,23.01,22.96,23.0,64800.0,7.4849,7.4881,7.4719,7.4849,64800.0
2006-07-31 14:50:00,23.0,23.03,22.99,23.0,51200.0,7.4849,7.4946,7.4816,7.4849,51200.0
2006-07-31 15:00:00,23.01,23.03,22.99,23.01,60000.0,7.4881,7.4946,7.4816,7.4881,60000.0
2006-07-31 15:10:00,23.0,23.04,23.0,23.03,64000.0,7.4849,7.4979,7.4849,7.4946,64000.0
2006-07-31 15:20:00,23.03,23.06,22.99,23.0,134000.0,7.4946,7.5044,7.4816,7.4849,134000.0
2006-07-31 15:30:00,23.0,23.05,23.0,23.03,115200.0,7.4849,7.5012,7.4849,7.4946,115200.0
2006-07-31 15:40:00,23.03,23.09,22.95,22.95,221200.0,7.4946,7.5142,7.4686,7.4686,221200.0
2006-07-31 15:50:00,22.96,23.01,22.93,22.97,259200.0,7.4719,7.4881,7.4621,7.4751,259200.0
2006-08-01 09:30:00,22.72,22.77,22.68,22.75,285600.0,7.3938,7.41,7.3807,7.4035,285600.0
2006-08-01 09:40:00,22.75,22.78,22.68,22.7,442800.0,7.4035,7.4133,7.3807,7.3873,442800.0
2006-08-01 09:50:00,22.71,22.71,22.66,22.7,216400.0,7.3905,7.3905,7.3742,7.3873,216400.0
2006-08-01 10:00:00,22.7,22.71,22.48,22.56,518000.0,7.3873,7.3905,7.3157,7.3417,518000.0
2006-08-01 10:10:00,22.56,22.59,22.52,22.59,396400.0,7.3417,7.3515,7.3287,7.3515,396400.0
2006-08-01 10:20:00,22.59,22.61,22.56,22.59,270000.0,7.3515,7.358,7.3417,7.3515,270000.0
2006-08-01 10:30:00,22.6,22.67,22.6,22.65,165600.0,7.3547,7.3775,7.3547,7.371,165600.0
2006-08-01 10:40:00,22.66,22.68,22.63,22.63,98400.0,7.3742,7.3807,7.3645,7.3645,98400.0
2006-08-01 10:50:00,22.63,22.66,22.6,22.6,279600.0,7.3645,7.3742,7.3547,7.3547,279600.0
2006-08-01 11:00:00,22.62,22.69,22.6,22.67,193600.0,7.3612,7.384,7.3547,7.3775,193600.0
2006-08-01 11:10:00,22.66,22.67,22.63,22.67,317600.0,7.3742,7.3775,7.3645,7.3775,317600.0
2006-08-01 11:20:00,22.66,22.68,22.61,22.63,113600.0,7.3742,7.3807,7.358,7.3645,113600.0
2006-08-01 11:30:00,22.63,22.69,22.63,22.69,104000.0,7.3645,7.384,7.3645,7.384,104000.0
2006-08-01 11:40:00,22.69,22.74,22.68,22.72,198800.0,7.384,7.4003,7.3807,7.3938,198800.0
2006-08-01 11:50:00,22.72,22.77,22.71,22.76,100000.0,7.3938,7.41,7.3905,7.4068,100000.0
2006-08-01 12:00:00,22.76,22.77,22.72,22.75,87600.0,7.4068,7.41,7.3938,7.4035,87600.0
2006-08-01 12:10:00,22.75,22.81,22.75,22.79,114000.0,7.4035,7.4231,7.4035,7.4165,114000.0
2006-08-01 12:20:00,22.79,22.8,22.74,22.79,104800.0,7.4165,7.4198,7.4003,7.4165,104800.0
2006-08-01 12:30:00,22.79,22.8,22.77,22.8,50000.0,7.4165,7.4198,7.41,7.4198,50000.0
2006-08-01 12:40:00,22.8,22.8,22.75,22.75,54400.0,7.4198,7.4198,7.4035,7.4035,54400.0
2006-08-01 12:50:00,22.75,22.81,22.73,22.81,133600.0,7.4035,7.4231,7.397,7.4231,133600.0
2006-08-01 13:00:00,22.81,22.82,22.77,22.79,63600.0,7.4231,7.4263,7.41,7.4165,63600.0
2006-08-01 13:10:00,22.79,22.8,22.76,22.77,51600.0,7.4165,7.4198,7.4068,7.41,51600.0
2006-08-01 13:20:00,22.77,22.77,22.73,22.73,62000.0,7.41,7.41,7.397,7.397,62000.0
2006-08-01 13:30:00,22.72,22.73,22.71,22.73,68800.0,7.3938,7.397,7.3905,7.397,68800.0
2006-08-01 13:40:00,22.72,22.78,22.72,22.78,56000.0,7.3938,7.4133,7.3938,7.4133,56000.0
2006-08-01 13:50:00,22.78,22.79,22.72,22.73,77200.0,7.4133,7.4165,7.3938,7.397,77200.0
2006-08-01 14:00:00,22.73,22.78,22.71,22.74,80000.0,7.397,7.4133,7.3905,7.4003,80000.0
2006-08-01 14:10:00,22.72,22.76,22.71,22.75,112400.0,7.3938,7.4068,7.3905,7.4035,112400.0
2006-08-01 14:20:00,22.75,22.76,22.71,22.75,219200.0,7.4035,7.4068,7.3905,7.4035,219200.0
2006-08-01 14:30:00,22.74,22.75,22.73,22.73,59200.0,7.4003,7.4035,7.397,7.397,59200.0
2006-08-01 14:40:00,22.73,22.75,22.71,22.74,60000.0,7.397,7.4035,7.3905,7.4003,60000.0
2006-08-01 14:50:00,22.73,22.81,22.73,22.79,176400.0,7.397,7.4231,7.397,7.4165,176400.0
2006-08-01 15:00:00,22.79,22.83,22.79,22.81,101600.0,7.4165,7.4296,7.4165,7.4231,101600.0
2006-08-01 15:10:00,22.8,22.81,22.78,22.79,122800.0,7.4198,7.4231,7.4133,7.4165,122800.0
2006-08-01 15:20:00,22.79,22.84,22.78,22.81,178800.0,7.4165,7.4328,7.4133,7.4231,178800.0
2006-08-01 15:30:00,22.81,22.92,22.81,22.9,144000.0,7.4231,7.4588,7.4231,7.4523,144000.0
2006-08-01 15:40:00,22.92,23.0,22.92,22.96,333200.0,7.4588,7.4849,7.4588,7.4719,333200.0
2006-08-01 15:50:00,22.95,22.96,22.88,22.94,284800.0,7.4686,7.4719,7.4458,7.4654,284800.0
2006-08-02 09:30:00,23.16,23.3,23.16,23.28,353200.0,7.537,7.5825,7.537,7.576,353200.0
2006-08-02 09:40:00,23.29,23.29,23.17,23.17,189600.0,7.5793,7.5793,7.5402,7.5402,189600.0
2006-08-02 09:50:00,23.18,23.23,23.17,23.21,224000.0,7.5435,7.5597,7.5402,7.5532,224000.0
2006-08-02 10:00:00,23.21,23.25,23.17,23.19,284000.0,7.5532,7.5662,7.5402,7.5467,284000.0
2006-08-02 10:10:00,23.19,23.23,23.18,23.21,195200.0,7.5467,7.5597,7.5435,7.5532,195200.0
2006-08-02 10:20:00,23.2,23.21,23.18,23.21,108400.0,7.55,7.5532,7.5435,7.5532,108400.0
2006-08-02 10:30:00,23.2,23.22,23.16,23.18,146400.0,7.55,7.5565,7.537,7.5435,146400.0
2006-08-02 10:40:00,23.19,23.2,23.15,23.16,180000.0,7.5467,7.55,7.5337,7.537,180000.0
2006-08-02 10:50:00,23.15,23.21,23.15,23.18,112800.0,7.5337,7.5532,7.5337,7.5435,112800.0
2006-08-02 11:00:00,23.18,23.28,23.18,23.28,240000.0,7.5435,7.576,7.5435,7.576,240000.0
2006-08-02 11:10:00,23.29,23.37,23.28,23.37,333600.0,7.5793,7.6053,7.576,7.6053,333600.0
2006-08-02 11:20:00,23.37,23.4,23.32,23.34,299200.0,7.6053,7.6151,7.589,7.5955,299200.0
2006-08-02 11:30:00,23.34,23.39,23.34,23.36,164400.0,7.5955,7.6118,7.5955,7.602,164400.0
2006-08-02 11:40:00,23.36,23.41,23.34,23.4,169600.0,7.602,7.6183,7.5955,7.6151,169600.0
2006-08-02 11:50:00,23.41,23.45,23.38,23.44,180400.0,7.6183,7.6313,7.6085,7.6281,180400.0
2006-08-02 12:00:00,23.44,23.48,23.4,23.47,448000.0,7.6281,7.6411,7.6151,7.6378,448000.0
2006-08-02 12:10:00,23.47,23.48,23.43,23.45,122400.0,7.6378,7.6411,7.6248,7.6313,122400.0
2006-08-02 12:20:00,23.45,23.47,23.43,23.45,102000.0,7.6313,7.6378,7.6248,7.6313,102000.0
2006-08-02 12:30:00,23.45,23.45,23.4,23.41,93600.0,7.6313,7.6313,7.6151,7.6183,93600.0
2006-08-02 12:40:00,23.4,23.43,23.4,23.42,139200.0,7.6151,7.6248,7.6151,7.6216,139200.0
2006-08-02 12:50:00,23.42,23.45,23.41,23.45,128800.0,7.6216,7.6313,7.6183,7.6313,128800.0
2006-08-02 13:00:00,23.45,23.48,23.44,23.44,73600.0,7.6313,7.6411,7.6281,7.6281,73600.0
2006-08-02 13:10:00,23.44,23.48,23.42,23.43,103600.0,7.6281,7.6411,7.6216,7.6248,103600.0
2006-08-02 13:20:00,23.44,23.49,23.42,23.49,96800.0,7.6281,7.6443,7.6216,7.6443,96800.0
2006-08-02 13:30:00,23.49,23.5,23.47,23.5,139600.0,7.6443,7.6476,7.6378,7.6476,139600.0
2006-08-02 13:40:00,23.5,23.53,23.48,23.51,90400.0,7.6476,7.6574,7.6411,7.6509,90400.0
2006-08-02 13:50:00,23.52,23.52,23.5,23.51,115200.0,7.6541,7.6541,7.6476,7.6509,115200.0
2006-08-02 14:00:00,23.5,23.51,23.5,23.51,218000.0,7.6476,7.6509,7.6476,7.6509,218000.0
2006-08-02 14:10:00,23.5,23.51,23.5,23.5,173200.0,7.6476,7.6509,7.6476,7.6476,173200.0
2006-08-02 14:20:00,23.5,23.53,23.45,23.47,604800.0,7.6476,7.6574,7.6313,7.6378,604800.0
2006-08-02 14:30:00,23.47,23.51,23.45,23.5,403600.0,7.6378,7.6509,7.6313,7.6476,403600.0
2006-08-02 14:40:00,23.5,23.54,23.49,23.5,338800.0,7.6476,7.6606,7.6443,7.6476,338800.0
2006-08-02 14:50:00,23.49,23.52,23.48,23.48,614400.0,7.6443,7.6541,7.6411,7.6411,614400.0
2006-08-02 15:00:00,23.47,23.48,23.41,23.46,311600.0,7.6378,7.6411,7.6183,7.6346,311600.0
2006-08-02 15:10:00,23.46,23.51,23.45,23.5,759200.0,7.6346,7.6509,7.6313,7.6476,759200.0
2006-08-02 15:20:00,23.5,23.52,23.49,23.5,421200.0,7.6476,7.6541,7.6443,7.6476,421200.0
2006-08-02 15:30:00,23.5,23.53,23.48,23.5,358000.0,7.6476,7.6574,7.6411,7.6476,358000.0
2006-08-02 15:40:00,23.5,23.52,23.5,23.5,392400.0,7.6476,7.6541,7.6476,7.6476,392400.0
2006-08-02 15:50:00,23.5,23.52,23.5,23.51,468800.0,7.6476,7.6541,7.6476,7.6509,468800.0
2006-08-03 09:30:00,23.19,23.23,23.13,23.2,280800.0,7.5467,7.5597,7.5272,7.55,280800.0
2006-08-03 09:40:00,23.18,23.31,23.16,23.3,200800.0,7.5435,7.5858,7.537,7.5825,200800.0
2006-08-03 09:50:00,23.31,23.38,23.3,23.35,157600.0,7.5858,7.6085,7.5825,7.5988,157600.0
2006-08-03 10:00:00,23.35,23.38,23.33,23.36,167600.0,7.5988,7.6085,7.5923,7.602,167600.0
2006-08-03 10:10:00,23.35,23.46,23.33,23.46,204000.0,7.5988,7.6346,7.5923,7.6346,204000.0
2006-08-03 10:20:00,23.46,23.5,23.44,23.49,204400.0,7.6346,7.6476,7.6281,7.6443,204400.0
2006-08-03 10:30:00,23.5,23.51,23.46,23.5,224000.0,7.6476,7.6509,7.6346,7.6476,224000.0
2006-08-03 10:40:00,23.5,23.53,23.45,23.49,247600.0,7.6476,7.6574,7.6313,7.6443,247600.0
2006-08-03 10:50:00,23.49,23.61,23.48,23.6,278400.0,7.6443,7.6834,7.6411,7.6801,278400.0
2006-08-03 11:00:00,23.6,23.68,23.59,23.59,341200.0,7.6801,7.7062,7.6769,7.6769,341200.0
2006-08-03 11:10:00,23.58,23.65,23.53,23.53,231200.0,7.6736,7.6964,7.6574,7.6574,231200.0
2006-08-03 11:20:00,23.53,23.53,23.5,23.52,149200.0,7.6574,7.6574,7.6476,7.6541,149200.0
2006-08-03 11:30:00,23.52,23.53,23.49,23.5,287200.0,7.6541,7.6574,7.6443,7.6476,287200.0
2006-08-03 11:40:00,23.5,23.53,23.5,23.51,118800.0,7.6476,7.6574,7.6476,7.6509,118800.0
2006-08-03 11:50:00,23.51,23.56,23.5,23.54,162000.0,7.6509,7.6671,7.6476,7.6606,162000.0
2006-08-03 12:00:00,23.55,23.59,23.55,23.58,102000.0,7.6639,7.6769,7.6639,7.6736,102000.0
2006-08-03 12:10:00,23.58,23.62,23.58,23.61,35200.0,7.6736,7.6867,7.6736,7.6834,35200.0
2006-08-03 12:20:00,23.6,23.6,23.57,23.6,42000.0,7.6801,7.6801,7.6704,7.6801,42000.0
2006-08-03 12:30:00,23.6,23.68,23.59,23.68,84000.0,7.6801,7.7062,7.6769,7.7062,84000.0
2006-08-03 12:40:00,23.67,23.68,23.64,23.65,70000.0,7.7029,7.7062,7.6932,7.6964,70000.0
2006-08-03 12:50:00,23.65,23.66,23.64,23.66,39200.0,7.6964,7.6997,7.6932,7.6997,39200.0
2006-08-03 13:00:00,23.68,23.75,23.68,23.71,264800.0,7.7062,7.729,7.7062,7.7159,264800.0
2006-08-03 13:10:00,23.71,23.74,23.7,23.72,87600.0,7.7159,7.7257,7.7127,7.7192,87600.0
2006-08-03 13:20:00,23.71,23.74,23.67,23.68,126400.0,7.7159,7.7257,7.7029,7.7062,126400.0
2006-08-03 13:30:00,23.7,23.72,23.68,23.72,96800.0,7.7127,7.7192,7.7062,7.7192,96800.0
2006-08-03 13:40:00,23.72,23.72,23.7,23.7,106800.0,7.7192,7.7192,7.7127,7.7127,106800.0
2006-08-03 13:50:00,23.71,23.75,23.71,23.73,150400.0,7.7159,7.729,7.7159,7.7224,150400.0
2006-08-03 14:00:00,23.74,23.75,23.69,23.7,367200.0,7.7257,7.729,7.7094,7.7127,367200.0
2006-08-03 14:10:00,23.7,23.74,23.67,23.68,305600.0,7.7127,7.7257,7.7029,7.7062,305600.0
2006-08-03 14:20:00,23.69,23.69,23.64,23.68,244400.0,7.7094,7.7094,7.6932,7.7062,244400.0
2006-08-03 14:30:00,23.68,23.68,23.64,23.65,115200.0,7.7062,7.7062,7.6932,7.6964,115200.0
2006-08-03 14:40:00,23.65,23.67,23.64,23.67,173600.0,7.6964,7.7029,7.6932,7.7029,173600.0
2006-08-03 14:50:00,23.66,23.71,23.66,23.68,209200.0,7.6997,7.7159,7.6997,7.7062,209200.0
2006-08-03 15:00:00,23.68,23.69,23.63,23.65,212800.0,7.7062,7.7094,7.6899,7.6964,212800.0
2006-08-03 15:10:00,23.64,23.67,23.63,23.66,101600.0,7.6932,7.7029,7.6899,7.6997,101600.0
2006-08-03 15:20:00,23.66,23.68,23.63,23.68,114000.0,7.6997,7.7062,7.6899,7.7062,114000.0
2006-08-03 15:30:00,23.68,23.7,23.64,23.64,201600.0,7.7062,7.7127,7.6932,7.6932,201600.0
2006-08-03 15:40:00,23.64,23.65,23.53,23.54,365600.0,7.6932,7.6964,7.6574,7.6606,365600.0
2006-08-03 15:50:00,23.54,23.58,23.53,23.55,462400.0,7.6606,7.6736,7.6574,7.6639,462400.0
2006-08-04 09:30:00,23.85,23.99,23.85,23.95,383200.0,7.7615,7.8071,7.7615,7.794,383200.0
2006-08-04 09:40:00,23.95,24.0,23.85,23.86,374400.0,7.794,7.8103,7.7615,7.7648,374400.0
2006-08-04 09:50:00,23.85,23.88,23.77,23.83,499600.0,7.7615,7.7713,7.7355,7.755,499600.0
2006-08-04 10:00:00,23.83,23.86,23.79,23.81,432000.0,7.755,7.7648,7.742,7.7485,432000.0
2006-08-04 10:10:00,23.82,23.82,23.72,23.74,326000.0,7.7517,7.7517,7.7192,7.7257,326000.0
2006-08-04 10:20:00,23.74,23.82,23.74,23.8,146800.0,7.7257,7.7517,7.7257,7.7452,146800.0
2006-08-04 10:30:00,23.79,23.87,23.79,23.85,390800.0,7.742,7.768,7.742,7.7615,390800.0
2006-08-04 10:40:00,23.85,23.85,23.75,23.8,230000.0,7.7615,7.7615,7.729,7.7452,230000.0
2006-08-04 10:50:00,23.8,23.83,23.78,23.82,175200.0,7.7452,7.755,7.7387,7.7517,175200.0
2006-08-04 11:00:00,23.82,23.82,23.78,23.81,154800.0,7.7517,7.7517,7.7387,7.7485,154800.0
2006-08-04 11:10:00,23.81,23.81,23.73,23.73,209200.0,7.7485,7.7485,7.7224,7.7224,209200.0
2006-08-04 11:20:00,23.73,23.77,23.73,23.74,133200.0,7.7224,7.7355,7.7224,7.7257,133200.0
2006-08-04 11:30:00,23.74,23.75,23.68,23.68,157200.0,7.7257,7.729,7.7062,7.7062,157200.0
2006-08-04 11:40:00,23.68,23.68,23.61,23.64,226000.0,7.7062,7.7062,7.6834,7.6932,226000.0
2006-08-04 11:50:00,23.65,23.65,23.54,23.54,142000.0,7.6964,7.6964,7.6606,7.6606,142000.0
2006-08-04 12:00:00,23.54,23.62,23.53,23.58,171600.0,7.6606,7.6867,7.6574,7.6736,171600.0
2006-08-04 12:10:00,23.59,23.6,23.48,23.48,145600.0,7.6769,7.6801,7.6411,7.6411,145600.0
2006-08-04 12:20:00,23.49,23.5,23.45,23.5,224800.0,7.6443,7.6476,7.6313,7.6476,224800.0
2006-08-04 12:30:00,23.5,23.5,23.45,23.46,142000.0,7.6476,7.6476,7.6313,7.6346,142000.0
2006-08-04 12:40:00,23.44,23.46,23.42,23.44,176800.0,7.6281,7.6346,7.6216,7.6281,176800.0
2006-08-04 12:50:00,23.44,23.45,23.39,23.43,150400.0,7.6281,7.6313,7.6118,7.6248,150400.0
2006-08-04 13:00:00,23.42,23.43,23.41,23.42,164800.0,7.6216,7.6248,7.6183,7.6216,164800.0
2006-08-04 13:10:00,23.42,23.43,23.33,23.34,137600.0,7.6216,7.6248,7.5923,7.5955,137600.0
2006-08-04 13:20:00,23.33,23.33,23.26,23.29,242800.0,7.5923,7.5923,7.5695,7.5793,242800.0
2006-08-04 13:30:00,23.31,23.32,23.25,23.25,160400.0,7.5858,7.589,7.5662,7.5662,160400.0
2006-08-04 13:40:00,23.25,23.38,23.24,23.38,187200.0,7.5662,7.6085,7.563,7.6085,187200.0
2006-08-04 13:50:00,23.38,23.42,23.36,23.39,122400.0,7.6085,7.6216,7.602,7.6118,122400.0
2006-08-04 14:00:00,23.39,23.53,23.39,23.51,172400.0,7.6118,7.6574,7.6118,7.6509,172400.0
2006-08-04 14:10:00,23.5,23.54,23.4,23.4,104400.0,7.6476,7.6606,7.6151,7.6151,104400.0
2006-08-04 14:20:00,23.41,23.42,23.31,23.33,198800.0,7.6183,7.6216,7.5858,7.5923,198800.0
2006-08-04 14:30:00,23.35,23.43,23.35,23.43,149600.0,7.5988,7.6248,7.5988,7.6248,149600.0
2006-08-04 14:40:00,23.43,23.48,23.36,23.37,201200.0,7.6248,7.6411,7.602,7.6053,201200.0
2006-08-04 14:50:00,23.36,23.38,23.31,23.33,208000.0,7.602,7.6085,7.5858,7.5923,208000.0
2006-08-04 15:00:00,23.32,23.35,23.22,23.26,325200.0,7.589,7.5988,7.5565,7.5695,325200.0
2006-08-04 15:10:00,23.26,23.31,23.25,23.3,249200.0,7.5695,7.5858,7.5662,7.5825,249200.0
2006-08-04 15:20:00,23.3,23.42,23.28,23.42,172400.0,7.5825,7.6216,7.576,7.6216,172400.0
2006-08-04 15:30:00,23.42,23.45,23.39,23.43,150800.0,7.6216,7.6313,7.6118,7.6248,150800.0
2006-08-04 15:40:00,23.42,23.42,23.35,23.38,90800.0,7.6216,7.6216,7.5988,7.6085,90800.0
2006-08-04 15:50:00,23.38,23.43,23.38,23.4,197200.0,7.6085,7.6248,7.6085,7.6151,197200.0
2006-08-07 09:30:00,23.56,23.56,23.4,23.43,283200.0,7.6671,7.6671,7.6151,7.6248,283200.0
2006-08-07 09:40:00,23.43,23.47,23.34,23.41,254000.0,7.6248,7.6378,7.5955,7.6183,254000.0
2006-08-07 09:50:00,23.4,23.54,23.38,23.53,192400.0,7.6151,7.6606,7.6085,7.6574,192400.0
2006-08-07 10:00:00,23.53,23.59,23.51,23.58,146800.0,7.6574,7.6769,7.6509,7.6736,146800.0
2006-08-07 10:10:00,23.59,23.64,23.52,23.54,259200.0,7.6769,7.6932,7.6541,7.6606,259200.0
2006-08-07 10:20:00,23.53,23.56,23.47,23.47,174800.0,7.6574,7.6671,7.6378,7.6378,174800.0
2006-08-07 10:30:00,23.48,23.51,23.44,23.45,120000.0,7.6411,7.6509,7.6281,7.6313,120000.0
2006-08-07 10:40:00,23.45,23.5,23.44,23.47,111600.0,7.6313,7.6476,7.6281,7.6378,111600.0
2006-08-07 10:50:00,23.47,23.51,23.44,23.45,139600.0,7.6378,7.6509,7.6281,7.6313,139600.0
2006-08-07 11:00:00,23.45,23.48,23.44,23.45,50400.0,7.6313,7.6411,7.6281,7.6313,50400.0
2006-08-07 11:10:00,23.45,23.51,23.45,23.5,73200.0,7.6313,7.6509,7.6313,7.6476,73200.0
2006-08-07 11:20:00,23.5,23.51,23.48,23.48,46400.0,7.6476,7.6509,7.6411,7.6411,46400.0
2006-08-07 11:30:00,23.48,23.51,23.47,23.51,47200.0,7.6411,7.6509,7.6378,7.6509,47200.0
2006-08-07 11:40:00,23.52,23.56,23.51,23.56,48400.0,7.6541,7.6671,7.6509,7.6671,48400.0
2006-08-07 11:50:00,23.56,23.58,23.54,23.56,52800.0,7.6671,7.6736,7.6606,7.6671,52800.0
2006-08-07 12:00:00,23.59,23.69,23.59,23.67,178400.0,7.6769,7.7094,7.6769,7.7029,178400.0
2006-08-07 12:10:00,23.67,23.67,23.58,23.6,104800.0,7.7029,7.7029,7.6736,7.6801,104800.0
2006-08-07 12:20:00,23.6,23.69,23.6,23.68,170800.0,7.6801,7.7094,7.6801,7.7062,170800.0
2006-08-07 12:30:00,23.68,23.76,23.68,23.76,198400.0,7.7062,7.7322,7.7062,7.7322,198400.0
2006-08-07 12:40:00,23.77,23.8,23.68,23.68,180800.0,7.7355,7.7452,7.7062,7.7062,180800.0
2006-08-07 12:50:00,23.68,23.7,23.65,23.68,57200.0,7.7062,7.7127,7.6964,7.7062,57200.0
2006-08-07 13:00:00,23.68,23.7,23.67,23.68,48000.0,7.7062,7.7127,7.7029,7.7062,48000.0
2006-08-07 13:10:00,23.68,23.79,23.68,23.76,84800.0,7.7062,7.742,7.7062,7.7322,84800.0
2006-08-07 13:20:00,23.77,23.79,23.75,23.76,79600.0,7.7355,7.742,7.729,7.7322,79600.0
2006-08-07 13:30:00,23.79,23.86,23.79,23.8,206400.0,7.742,7.7648,7.742,7.7452,206400.0
2006-08-07 13:40:00,23.8,23.8,23.68,23.71,98000.0,7.7452,7.7452,7.7062,7.7159,98000.0
2006-08-07 13:50:00,23.71,23.75,23.7,23.7,101200.0,7.7159,7.729,7.7127,7.7127,101200.0
2006-08-07 14:00:00,23.69,23.73,23.64,23.64,192800.0,7.7094,7.7224,7.6932,7.6932,192800.0
2006-08-07 14:10:00,23.64,23.7,23.63,23.7,94000.0,7.6932,7.7127,7.6899,7.7127,94000.0
2006-08-07 14:20:00,23.7,23.71,23.63,23.63,82800.0,7.7127,7.7159,7.6899,7.6899,82800.0
2006-08-07 14:30:00,23.63,23.66,23.61,23.61,104400.0,7.6899,7.6997,7.6834,7.6834,104400.0
2006-08-07 14:40:00,23.62,23.62,23.58,23.58,94000.0,7.6867,7.6867,7.6736,7.6736,94000.0
2006-08-07 14:50:00,23.58,23.59,23.54,23.58,96000.0,7.6736,7.6769,7.6606,7.6736,96000.0
2006-08-07 15:00:00,23.58,23.59,23.51,23.53,214000.0,7.6736,7.6769,7.6509,7.6574,214000.0
2006-08-07 15:10:00,23.52,23.57,23.51,23.57,66000.0,7.6541,7.6704,7.6509,7.6704,66000.0
2006-08-07 15:20:00,23.57,23.6,23.52,23.52,115600.0,7.6704,7.6801,7.6541,7.6541,115600.0
2006-08-07 15:30:00,23.54,23.62,23.54,23.61,137600.0,7.6606,7.6867,7.6606,7.6834,137600.0
2006-08-07 15:40:00,23.61,23.61,23.59,23.6,104800.0,7.6834,7.6834,7.6769,7.6801,104800.0
2006-08-07 15:50:00,23.6,23.61,23.56,23.6,204000.0,7.6801,7.6834,7.6671,7.6801,204000.0
2006-08-08 09:30:00,23.6,23.71,23.6,23.64,219600.0,7.6801,7.7159,7.6801,7.6932,219600.0
2006-08-08 09:40:00,23.64,23.73,23.62,23.69,188000.0,7.6932,7.7224,7.6867,7.7094,188000.0
2006-08-08 09:50:00,23.69,23.74,23.67,23.74,184000.0,7.7094,7.7257,7.7029,7.7257,184000.0
2006-08-08 10:00:00,23.75,23.75,23.71,23.71,81200.0,7.729,7.729,7.7159,7.7159,81200.0
2006-08-08 10:10:00,23.71,23.78,23.69,23.73,101200.0,7.7159,7.7387,7.7094,7.7224,101200.0
2006-08-08 10:20:00,23.73,23.75,23.69,23.7,72400.0,7.7224,7.729,7.7094,7.7127,72400.0
2006-08-08 10:30:00,23.7,23.72,23.68,23.7,54400.0,7.7127,7.7192,7.7062,7.7127,54400.0
2006-08-08 10:40:00,23.69,23.71,23.65,23.65,63200.0,7.7094,7.7159,7.6964,7.6964,63200.0
2006-08-08 10:50:00,23.63,23.69,23.63,23.67,88800.0,7.6899,7.7094,7.6899,7.7029,88800.0
2006-08-08 11:00:00,23.67,23.7,23.64,23.69,66800.0,7.7029,7.7127,7.6932,7.7094,66800.0
2006-08-08 11:10:00,23.69,23.71,23.65,23.68,80800.0,7.7094,7.7159,7.6964,7.7062,80800.0
2006-08-08 11:20:00,23.7,23.75,23.68,23.74,91600.0,7.7127,7.729,7.7062,7.7257,91600.0
2006-08-08 11:30:00,23.74,23.8,23.68,23.7,150400.0,7.7257,7.7452,7.7062,7.7127,150400.0
2006-08-08 11:40:00,23.7,23.74,23.67,23.73,77200.0,7.7127,7.7257,7.7029,7.7224,77200.0
2006-08-08 11:50:00,23.72,23.74,23.69,23.73,54800.0,7.7192,7.7257,7.7094,7.7224,54800.0
2006-08-08 12:00:00,23.72,23.72,23.66,23.68,82000.0,7.7192,7.7192,7.6997,7.7062,82000.0
2006-08-08 12:10:00,23.69,23.71,23.67,23.7,61600.0,7.7094,7.7159,7.7029,7.7127,61600.0
2006-08-08 12:20:00,23.69,23.73,23.69,23.72,42800.0,7.7094,7.7224,7.7094,7.7192,42800.0
2006-08-08 12:30:00,23.73,23.74,23.7,23.71,54400.0,7.7224,7.7257,7.7127,7.7159,54400.0
2006-08-08 12:40:00,23.71,23.74,23.69,23.74,33200.0,7.7159,7.7257,7.7094,7.7257,33200.0
2006-08-08 12:50:00,23.74,23.77,23.73,23.76,110800.0,7.7257,7.7355,7.7224,7.7322,110800.0
2006-08-08 13:00:00,23.76,23.77,23.73,23.75,146400.0,7.7322,7.7355,7.7224,7.729,146400.0
2006-08-08 13:10:00,23.77,23.77,23.71,23.74,224800.0,7.7355,7.7355,7.7159,7.7257,224800.0
2006-08-08 13:20:00,23.74,23.74,23.71,23.71,58800.0,7.7257,7.7257,7.7159,7.7159,58800.0
2006-08-08 13:30:00,23.71,23.74,23.71,23.71,64400.0,7.7159,7.7257,7.7159,7.7159,64400.0
2006-08-08 13:40:00,23.72,23.74,23.71,23.73,101200.0,7.7192,7.7257,7.7159,7.7224,101200.0
2006-08-08 13:50:00,23.73,23.75,23.71,23.74,93200.0,7.7224,7.729,7.7159,7.7257,93200.0
2006-08-08 14:00:00,23.74,23.75,23.7,23.73,141600.0,7.7257,7.729,7.7127,7.7224,141600.0
2006-08-08 14:10:00,23.71,23.93,23.71,23.85,354400.0,7.7159,7.7875,7.7159,7.7615,354400.0
2006-08-08 14:20:00,23.85,23.89,23.53,23.67,453600.0,7.7615,7.7745,7.6574,7.7029,453600.0
2006-08-08 14:30:00,23.67,23.72,23.62,23.69,217600.0,7.7029,7.7192,7.6867,7.7094,217600.0
2006-08-08 14:40:00,23.69,23.81,23.69,23.74,183200.0,7.7094,7.7485,7.7094,7.7257,183200.0
2006-08-08 14:50:00,23.74,23.8,23.71,23.77,152400.0,7.7257,7.7452,7.7159,7.7355,152400.0
2006-08-08 15:00:00,23.77,23.8,23.71,23.75,210400.0,7.7355,7.7452,7.7159,7.729,210400.0
2006-08-08 15:10:00,23.75,23.75,23.7,23.7,142400.0,7.729,7.729,7.7127,7.7127,142400.0
2006-08-08 15:20:00,23.69,23.71,23.63,23.66,408400.0,7.7094,7.7159,7.6899,7.6997,408400.0
2006-08-08 15:30:00,23.65,23.65,23.54,23.6,452000.0,7.6964,7.6964,7.6606,7.6801,452000.0
2006-08-08 15:40:00,23.61,23.69,23.57,23.69,158800.0,7.6834,7.7094,7.6704,7.7094,158800.0
2006-08-08 15:50:00,23.69,23.69,23.63,23.66,226800.0,7.7094,7.7094,7.6899,7.6997,226800.0
2006-08-09 09:30:00,23.89,24.0,23.86,23.93,302800.0,7.7745,7.8103,7.7648,7.7875,302800.0
2006-08-09 09:40:00,23.93,23.97,23.85,23.95,220000.0,7.7875,7.8006,7.7615,7.794,220000.0
2006-08-09 09:50:00,23.95,23.97,23.9,23.93,247600.0,7.794,7.8006,7.7778,7.7875,247600.0
2006-08-09 10:00:00,23.92,23.95,23.89,23.93,191200.0,7.7843,7.794,7.7745,7.7875,191200.0
2006-08-09 10:10:00,23.93,23.96,23.89,23.92,293200.0,7.7875,7.7973,7.7745,7.7843,293200.0
2006-08-09 10:20:00,23.92,23.93,23.86,23.89,211200.0,7.7843,7.7875,7.7648,7.7745,211200.0
2006-08-09 10:30:00,23.87,23.95,23.85,23.88,304800.0,7.768,7.794,7.7615,7.7713,304800.0
2006-08-09 10:40:00,23.88,23.93,23.86,23.92,157600.0,7.7713,7.7875,7.7648,7.7843,157600.0
2006-08-09 10:50:00,23.93,23.98,23.89,23.9,234400.0,7.7875,7.8038,7.7745,7.7778,234400.0
2006-08-09 11:00:00,23.9,23.94,23.88,23.91,312000.0,7.7778,7.7908,7.7713,7.781,312000.0
2006-08-09 11:10:00,23.91,23.95,23.9,23.92,167600.0,7.781,7.794,7.7778,7.7843,167600.0
2006-08-09 11:20:00,23.92,23.99,23.9,23.98,140800.0,7.7843,7.8071,7.7778,7.8038,140800.0
2006-08-09 11:30:00,23.97,24.08,23.97,24.05,412400.0,7.8006,7.8363,7.8006,7.8266,412400.0
2006-08-09 11:40:00,24.05,24.09,24.05,24.08,464400.0,7.8266,7.8396,7.8266,7.8363,464400.0
2006-08-09 11:50:00,24.08,24.08,23.98,23.99,236000.0,7.8363,7.8363,7.8038,7.8071,236000.0
2006-08-09 12:00:00,23.99,24.03,23.96,24.0,146000.0,7.8071,7.8201,7.7973,7.8103,146000.0
2006-08-09 12:10:00,23.99,24.01,23.99,24.0,72000.0,7.8071,7.8136,7.8071,7.8103,72000.0
2006-08-09 12:20:00,23.99,24.02,23.99,24.0,221200.0,7.8071,7.8168,7.8071,7.8103,221200.0
2006-08-09 12:30:00,24.0,24.0,23.96,23.99,100000.0,7.8103,7.8103,7.7973,7.8071,100000.0
2006-08-09 12:40:00,23.99,23.99,23.93,23.95,86000.0,7.8071,7.8071,7.7875,7.794,86000.0
2006-08-09 12:50:00,23.94,23.96,23.92,23.95,85200.0,7.7908,7.7973,7.7843,7.794,85200.0
2006-08-09 13:00:00,23.95,24.0,23.9,23.95,129200.0,7.794,7.8103,7.7778,7.794,129200.0
2006-08-09 13:10:00,23.95,23.96,23.91,23.93,86000.0,7.794,7.7973,7.781,7.7875,86000.0
2006-08-09 13:20:00,23.91,23.94,23.91,23.92,169600.0,7.781,7.7908,7.781,7.7843,169600.0
2006-08-09 13:30:00,23.92,23.95,23.89,23.93,80800.0,7.7843,7.794,7.7745,7.7875,80800.0
2006-08-09 13:40:00,23.93,23.96,23.93,23.93,87200.0,7.7875,7.7973,7.7875,7.7875,87200.0
2006-08-09 13:50:00,23.94,23.99,23.94,23.97,126400.0,7.7908,7.8071,7.7908,7.8006,126400.0
2006-08-09 14:00:00,23.98,24.08,23.96,24.07,206800.0,7.8038,7.8363,7.7973,7.8331,206800.0
2006-08-09 14:10:00,24.06,24.08,23.99,24.0,152800.0,7.8298,7.8363,7.8071,7.8103,152800.0
2006-08-09 14:20:00,24.0,24.06,23.96,23.99,228000.0,7.8103,7.8298,7.7973,7.8071,228000.0
2006-08-09 14:30:00,23.99,24.01,23.81,23.93,418800.0,7.8071,7.8136,7.7485,7.7875,418800.0
2006-08-09 14:40:00,23.93,23.97,23.87,23.91,250000.0,7.7875,7.8006,7.768,7.781,250000.0
2006-08-09 14:50:00,23.91,23.91,23.84,23.85,196000.0,7.781,7.781,7.7582,7.7615,196000.0
2006-08-09 15:00:00,23.85,23.86,23.79,23.83,225200.0,7.7615,7.7648,7.742,7.755,225200.0
2006-08-09 15:10:00,23.83,23.83,23.74,23.74,264400.0,7.755,7.755,7.7257,7.7257,264400.0
2006-08-09 15:20:00,23.74,23.76,23.65,23.68,282800.0,7.7257,7.7322,7.6964,7.7062,282800.0
2006-08-09 15:30:00,23.66,23.71,23.62,23.65,263600.0,7.6997,7.7159,7.6867,7.6964,263600.0
2006-08-09 15:40:00,23.65,23.68,23.61,23.68,356800.0,7.6964,7.7062,7.6834,7.7062,356800.0
2006-08-09 15:50:00,23.66,23.69,23.61,23.66,431600.0,7.6997,7.7094,7.6834,7.6997,431600.0
2006-08-10 09:30:00,23.63,23.66,23.5,23.51,284400.0,7.6899,7.6997,7.6476,7.6509,284400.0
2006-08-10 09:40:00,23.51,23.52,23.43,23.5,306400.0,7.6509,7.6541,7.6248,7.6476,306400.0
2006-08-10 09:50:00,23.49,23.55,23.43,23.55,420800.0,7.6443,7.6639,7.6248,7.6639,420800.0
2006-08-10 10:00:00,23.53,23.55,23.26,23.44,247200.0,7.6574,7.6639,7.5695,7.6281,247200.0
2006-08-10 10:10:00,23.44,23.51,23.44,23.51,195600.0,7.6281,7.6509,7.6281,7.6509,195600.0
2006-08-10 10:20:00,23.5,23.5,23.44,23.5,241200.0,7.6476,7.6476,7.6281,7.6476,241200.0
2006-08-10 10:30:00,23.5,23.61,23.5,23.53,517200.0,7.6476,7.6834,7.6476,7.6574,517200.0
2006-08-10 10:40:00,23.53,23.6,23.45,23.53,465600.0,7.6574,7.6801,7.6313,7.6574,465600.0
2006-08-10 10:50:00,23.53,23.64,23.51,23.6,304800.0,7.6574,7.6932,7.6509,7.6801,304800.0
2006-08-10 11:00:00,23.59,23.69,23.56,23.65,218000.0,7.6769,7.7094,7.6671,7.6964,218000.0
2006-08-10 11:10:00,23.66,23.67,23.6,23.61,140800.0,7.6997,7.7029,7.6801,7.6834,140800.0
2006-08-10 11:20:00,23.61,23.63,23.58,23.61,102000.0,7.6834,7.6899,7.6736,7.6834,102000.0
2006-08-10 11:30:00,23.6,23.61,23.57,23.58,182800.0,7.6801,7.6834,7.6704,7.6736,182800.0
2006-08-10 11:40:00,23.58,23.63,23.55,23.6,102400.0,7.6736,7.6899,7.6639,7.6801,102400.0
2006-08-10 11:50:00,23.6,23.65,23.6,23.65,34800.0,7.6801,7.6964,7.6801,7.6964,34800.0
2006-08-10 12:00:00,23.65,23.66,23.59,23.61,98800.0,7.6964,7.6997,7.6769,7.6834,98800.0
2006-08-10 12:10:00,23.61,23.65,23.6,23.61,68000.0,7.6834,7.6964,7.6801,7.6834,68000.0
2006-08-10 12:20:00,23.63,23.64,23.6,23.61,32800.0,7.6899,7.6932,7.6801,7.6834,32800.0
2006-08-10 12:30:00,23.61,23.63,23.6,23.6,91200.0,7.6834,7.6899,7.6801,7.6801,91200.0
2006-08-10 12:40:00,23.6,23.62,23.59,23.59,86400.0,7.6801,7.6867,7.6769,7.6769,86400.0
2006-08-10 12:50:00,23.59,23.61,23.59,23.6,81200.0,7.6769,7.6834,7.6769,7.6801,81200.0
2006-08-10 13:00:00,23.6,23.61,23.55,23.55,91600.0,7.6801,7.6834,7.6639,7.6639,91600.0
2006-08-10 13:10:00,23.56,23.59,23.54,23.56,138400.0,7.6671,7.6769,7.6606,7.6671,138400.0
2006-08-10 13:20:00,23.56,23.56,23.54,23.54,57200.0,7.6671,7.6671,7.6606,7.6606,57200.0
2006-08-10 13:30:00,23.54,23.58,23.53,23.54,156800.0,7.6606,7.6736,7.6574,7.6606,156800.0
2006-08-10 13:40:00,23.55,23.57,23.53,23.56,150000.0,7.6639,7.6704,7.6574,7.6671,150000.0
2006-08-10 13:50:00,23.55,23.56,23.5,23.5,212800.0,7.6639,7.6671,7.6476,7.6476,212800.0
2006-08-10 14:00:00,23.5,23.57,23.49,23.56,146000.0,7.6476,7.6704,7.6443,7.6671,146000.0
2006-08-10 14:10:00,23.54,23.55,23.5,23.51,94000.0,7.6606,7.6639,7.6476,7.6509,94000.0
2006-08-10 14:20:00,23.51,23.57,23.5,23.55,89200.0,7.6509,7.6704,7.6476,7.6639,89200.0
2006-08-10 14:30:00,23.55,23.55,23.5,23.51,81600.0,7.6639,7.6639,7.6476,7.6509,81600.0
2006-08-10 14:40:00,23.51,23.54,23.46,23.47,202000.0,7.6509,7.6606,7.6346,7.6378,202000.0
2006-08-10 14:50:00,23.46,23.49,23.46,23.49,70400.0,7.6346,7.6443,7.6346,7.6443,70400.0
2006-08-10 15:00:00,23.5,23.51,23.47,23.5,136400.0,7.6476,7.6509,7.6378,7.6476,136400.0
2006-08-10 15:10:00,23.5,23.59,23.48,23.55,130400.0,7.6476,7.6769,7.6411,7.6639,130400.0
2006-08-10 15:20:00,23.56,23.62,23.55,23.59,127600.0,7.6671,7.6867,7.6639,7.6769,127600.0
2006-08-10 15:30:00,23.57,23.64,23.57,23.63,114000.0,7.6704,7.6932,7.6704,7.6899,114000.0
2006-08-10 15:40:00,23.63,23.74,23.61,23.72,278400.0,7.6899,7.7257,7.6834,7.7192,278400.0
2006-08-10 15:50:00,23.72,23.74,23.68,23.73,146400.0,7.7192,7.7257,7.7062,7.7224,146400.0
2006-08-11 09:30:00,23.82,23.82,23.75,23.79,230000.0,7.7517,7.7517,7.729,7.742,230000.0
2006-08-11 09:40:00,23.79,23.83,23.77,23.83,141200.0,7.742,7.755,7.7355,7.755,141200.0
2006-08-11 09:50:00,23.82,23.83,23.66,23.7,327600.0,7.7517,7.755,7.6997,7.7127,327600.0
2006-08-11 10:00:00,23.73,23.76,23.66,23.7,173200.0,7.7224,7.7322,7.6997,7.7127,173200.0
2006-08-11 10:10:00,23.69,23.72,23.66,23.67,111200.0,7.7094,7.7192,7.6997,7.7029,111200.0
2006-08-11 10:20:00,23.67,23.72,23.67,23.69,168800.0,7.7029,7.7192,7.7029,7.7094,168800.0
2006-08-11 10:30:00,23.69,23.75,23.67,23.71,214400.0,7.7094,7.729,7.7029,7.7159,214400.0
2006-08-11 10:40:00,23.71,23.72,23.68,23.7,122400.0,7.7159,7.7192,7.7062,7.7127,122400.0
2006-08-11 10:50:00,23.71,23.72,23.69,23.72,92800.0,7.7159,7.7192,7.7094,7.7192,92800.0
2006-08-11 11:00:00,23.71,23.74,23.69,23.71,87200.0,7.7159,7.7257,7.7094,7.7159,87200.0
2006-08-11 11:10:00,23.71,23.75,23.71,23.74,37200.0,7.7159,7.729,7.7159,7.7257,37200.0
2006-08-11 11:20:00,23.73,23.75,23.69,23.71,303200.0,7.7224,7.729,7.7094,7.7159,303200.0
2006-08-11 11:30:00,23.72,23.78,23.71,23.75,159200.0,7.7192,7.7387,7.7159,7.729,159200.0
2006-08-11 11:40:00,23.75,23.78,23.74,23.77,65200.0,7.729,7.7387,7.7257,7.7355,65200.0
2006-08-11 11:50:00,23.77,23.78,23.61,23.66,213600.0,7.7355,7.7387,7.6834,7.6997,213600.0
2006-08-11 12:00:00,23.66,23.71,23.64,23.69,104800.0,7.6997,7.7159,7.6932,7.7094,104800.0
2006-08-11 12:10:00,23.69,23.71,23.67,23.7,87200.0,7.7094,7.7159,7.7029,7.7127,87200.0
2006-08-11 12:20:00,23.7,23.73,23.7,23.72,63600.0,7.7127,7.7224,7.7127,7.7192,63600.0
2006-08-11 12:30:00,23.72,23.73,23.68,23.71,107600.0,7.7192,7.7224,7.7062,7.7159,107600.0
2006-08-11 12:40:00,23.7,23.72,23.69,23.7,95200.0,7.7127,7.7192,7.7094,7.7127,95200.0
2006-08-11 12:50:00,23.7,23.7,23.64,23.66,221600.0,7.7127,7.7127,7.6932,7.6997,221600.0
2006-08-11 13:00:00,23.64,23.66,23.59,23.61,94400.0,7.6932,7.6997,7.6769,7.6834,94400.0
2006-08-11 13:10:00,23.61,23.63,23.55,23.57,114000.0,7.6834,7.6899,7.6639,7.6704,114000.0
2006-08-11 13:20:00,23.57,23.6,23.53,23.57,114400.0,7.6704,7.6801,7.6574,7.6704,114400.0
2006-08-11 13:30:00,23.57,23.61,23.52,23.55,106400.0,7.6704,7.6834,7.6541,7.6639,106400.0
2006-08-11 13:40:00,23.54,23.62,23.53,23.6,102800.0,7.6606,7.6867,7.6574,7.6801,102800.0
2006-08-11 13:50:00,23.6,23.64,23.6,23.6,121600.0,7.6801,7.6932,7.6801,7.6801,121600.0
2006-08-11 14:00:00,23.61,23.64,23.58,23.59,132400.0,7.6834,7.6932,7.6736,7.6769,132400.0
2006-08-11 14:10:00,23.59,23.6,23.55,23.59,191600.0,7.6769,7.6801,7.6639,7.6769,191600.0
2006-08-11 14:20:00,23.59,23.61,23.52,23.52,82400.0,7.6769,7.6834,7.6541,7.6541,82400.0
2006-08-11 14:30:00,23.52,23.54,23.46,23.53,128800.0,7.6541,7.6606,7.6346,7.6574,128800.0
2006-08-11 14:40:00,23.52,23.55,23.45,23.47,134800.0,7.6541,7.6639,7.6313,7.6378,134800.0
2006-08-11 14:50:00,23.47,23.5,23.43,23.43,142400.0,7.6378,7.6476,7.6248,7.6248,142400.0
2006-08-11 15:00:00,23.44,23.49,23.39,23.48,144800.0,7.6281,7.6443,7.6118,7.6411,144800.0
2006-08-11 15:10:00,23.47,23.47,23.43,23.45,136000.0,7.6378,7.6378,7.6248,7.6313,136000.0
2006-08-11 15:20:00,23.44,23.56,23.43,23.56,131200.0,7.6281,7.6671,7.6248,7.6671,131200.0
2006-08-11 15:30:00,23.56,23.59,23.51,23.58,156800.0,7.6671,7.6769,7.6509,7.6736,156800.0
2006-08-11 15:40:00,23.58,23.6,23.53,23.55,135600.0,7.6736,7.6801,7.6574,7.6639,135600.0
2006-08-11 15:50:00,23.55,23.73,23.51,23.56,266000.0,7.6639,7.7224,7.6509,7.6671,266000.0
2006-08-14 09:30:00,23.31,23.42,23.29,23.34,232400.0,7.5858,7.6216,7.5793,7.5955,232400.0
2006-08-14 09:40:00,23.35,23.39,23.34,23.36,545600.0,7.5988,7.6118,7.5955,7.602,545600.0
2006-08-14 09:50:00,23.36,23.36,23.29,23.31,270400.0,7.602,7.602,7.5793,7.5858,270400.0
2006-08-14 10:00:00,23.31,23.33,23.27,23.27,422000.0,7.5858,7.5923,7.5728,7.5728,422000.0
2006-08-14 10:10:00,23.27,23.27,23.09,23.14,558400.0,7.5728,7.5728,7.5142,7.5304,558400.0
2006-08-14 10:20:00,23.11,23.21,23.05,23.2,228800.0,7.5207,7.5532,7.5012,7.55,228800.0
2006-08-14 10:30:00,23.2,23.24,23.2,23.21,209600.0,7.55,7.563,7.55,7.5532,209600.0
2006-08-14 10:40:00,23.22,23.22,23.16,23.18,172400.0,7.5565,7.5565,7.537,7.5435,172400.0
2006-08-14 10:50:00,23.18,23.18,23.08,23.11,197600.0,7.5435,7.5435,7.5109,7.5207,197600.0
2006-08-14 11:00:00,23.11,23.22,23.11,23.22,237600.0,7.5207,7.5565,7.5207,7.5565,237600.0
2006-08-14 11:10:00,23.21,23.22,23.17,23.18,230400.0,7.5532,7.5565,7.5402,7.5435,230400.0
2006-08-14 11:20:00,23.19,23.22,23.18,23.21,224400.0,7.5467,7.5565,7.5435,7.5532,224400.0
2006-08-14 11:30:00,23.21,23.24,23.19,23.24,87200.0,7.5532,7.563,7.5467,7.563,87200.0
2006-08-14 11:40:00,23.23,23.25,23.21,23.23,260000.0,7.5597,7.5662,7.5532,7.5597,260000.0
2006-08-14 11:50:00,23.23,23.29,23.23,23.29,96400.0,7.5597,7.5793,7.5597,7.5793,96400.0
2006-08-14 12:00:00,23.29,23.33,23.28,23.31,110400.0,7.5793,7.5923,7.576,7.5858,110400.0
2006-08-14 12:10:00,23.3,23.34,23.3,23.32,162400.0,7.5825,7.5955,7.5825,7.589,162400.0
2006-08-14 12:20:00,23.32,23.32,23.29,23.29,30400.0,7.589,7.589,7.5793,7.5793,30400.0
2006-08-14 12:30:00,23.28,23.28,23.22,23.25,42400.0,7.576,7.576,7.5565,7.5662,42400.0
2006-08-14 12:40:00,23.26,23.26,23.21,23.24,64800.0,7.5695,7.5695,7.5532,7.563,64800.0
2006-08-14 12:50:00,23.24,23.26,23.21,23.25,82000.0,7.563,7.5695,7.5532,7.5662,82000.0
2006-08-14 13:00:00,23.23,23.24,23.21,23.22,42800.0,7.5597,7.563,7.5532,7.5565,42800.0
2006-08-14 13:10:00,23.22,23.22,23.21,23.21,67200.0,7.5565,7.5565,7.5532,7.5532,67200.0
2006-08-14 13:20:00,23.21,23.21,23.19,23.19,63200.0,7.5532,7.5532,7.5467,7.5467,63200.0
2006-08-14 13:30:00,23.19,23.21,23.15,23.18,129200.0,7.5467,7.5532,7.5337,7.5435,129200.0
2006-08-14 13:40:00,23.18,23.21,23.18,23.19,92000.0,7.5435,7.5532,7.5435,7.5467,92000.0
2006-08-14 13:50:00,23.19,23.19,23.13,23.15,146400.0,7.5467,7.5467,7.5272,7.5337,146400.0
2006-08-14 14:00:00,23.15,23.18,23.08,23.09,187200.0,7.5337,7.5435,7.5109,7.5142,187200.0
2006-08-14 14:10:00,23.1,23.1,23.06,23.08,97600.0,7.5174,7.5174,7.5044,7.5109,97600.0
2006-08-14 14:20:00,23.08,23.08,23.03,23.05,188400.0,7.5109,7.5109,7.4946,7.5012,188400.0
2006-08-14 14:30:00,23.05,23.12,23.03,23.1,173600.0,7.5012,7.5239,7.4946,7.5174,173600.0
2006-08-14 14:40:00,23.09,23.09,23.01,23.02,98400.0,7.5142,7.5142,7.4881,7.4914,98400.0
2006-08-14 14:50:00,23.03,23.03,22.96,22.99,282800.0,7.4946,7.4946,7.4719,7.4816,282800.0
2006-08-14 15:00:00,22.99,22.99,22.93,22.99,274000.0,7.4816,7.4816,7.4621,7.4816,274000.0
2006-08-14 15:10:00,22.99,23.03,22.99,22.99,249200.0,7.4816,7.4946,7.4816,7.4816,249200.0
2006-08-14 15:20:00,23.0,23.01,22.98,22.99,234800.0,7.4849,7.4881,7.4784,7.4816,234800.0
2006-08-14 15:30:00,22.98,22.99,22.92,22.93,291200.0,7.4784,7.4816,7.4588,7.4621,291200.0
2006-08-14 15:40:00,22.93,22.98,22.93,22.97,387600.0,7.4621,7.4784,7.4621,7.4751,387600.0
2006-08-14 15:50:00,22.97,22.97,22.92,22.94,421600.0,7.4751,7.4751,7.4588,7.4654,421600.0
2006-08-15 09:30:00,23.19,23.22,23.14,23.22,422000.0,7.5467,7.5565,7.5304,7.5565,422000.0
2006-08-15 09:40:00,23.2,23.22,23.09,23.17,322800.0,7.55,7.5565,7.5142,7.5402,322800.0
2006-08-15 09:50:00,23.17,23.18,23.09,23.1,240800.0,7.5402,7.5435,7.5142,7.5174,240800.0
2006-08-15 10:00:00,23.11,23.18,23.08,23.18,237600.0,7.5207,7.5435,7.5109,7.5435,237600.0
2006-08-15 10:10:00,23.19,23.2,23.14,23.14,217200.0,7.5467,7.55,7.5304,7.5304,217200.0
2006-08-15 10:20:00,23.14,23.19,23.14,23.19,147200.0,7.5304,7.5467,7.5304,7.5467,147200.0
2006-08-15 10:30:00,23.19,23.24,23.15,23.23,207600.0,7.5467,7.563,7.5337,7.5597,207600.0
2006-08-15 10:40:00,23.23,23.29,23.23,23.24,325600.0,7.5597,7.5793,7.5597,7.563,325600.0
2006-08-15 10:50:00,23.24,23.25,23.18,23.21,150400.0,7.563,7.5662,7.5435,7.5532,150400.0
2006-08-15 11:00:00,23.21,23.3,23.21,23.26,175600.0,7.5532,7.5825,7.5532,7.5695,175600.0
2006-08-15 11:10:00,23.26,23.26,23.2,23.22,104400.0,7.5695,7.5695,7.55,7.5565,104400.0
2006-08-15 11:20:00,23.22,23.24,23.2,23.23,68000.0,7.5565,7.563,7.55,7.5597,68000.0
2006-08-15 11:30:00,23.22,23.24,23.19,23.22,130400.0,7.5565,7.563,7.5467,7.5565,130400.0
2006-08-15 11:40:00,23.23,23.27,23.22,23.26,384000.0,7.5597,7.5728,7.5565,7.5695,384000.0
2006-08-15 11:50:00,23.26,23.38,23.25,23.35,303200.0,7.5695,7.6085,7.5662,7.5988,303200.0
2006-08-15 12:00:00,23.35,23.4,23.33,23.4,111600.0,7.5988,7.6151,7.5923,7.6151,111600.0
2006-08-15 12:10:00,23.39,23.42,23.37,23.37,111200.0,7.6118,7.6216,7.6053,7.6053,111200.0
2006-08-15 12:20:00,23.37,23.39,23.36,23.38,66000.0,7.6053,7.6118,7.602,7.6085,66000.0
2006-08-15 12:30:00,23.39,23.4,23.38,23.39,49200.0,7.6118,7.6151,7.6085,7.6118,49200.0
2006-08-15 12:40:00,23.4,23.41,23.38,23.4,115200.0,7.6151,7.6183,7.6085,7.6151,115200.0
2006-08-15 12:50:00,23.4,23.41,23.37,23.4,262400.0,7.6151,7.6183,7.6053,7.6151,262400.0
2006-08-15 13:00:00,23.39,23.39,23.36,23.37,35200.0,7.6118,7.6118,7.602,7.6053,35200.0
2006-08-15 13:10:00,23.37,23.37,23.3,23.3,115200.0,7.6053,7.6053,7.5825,7.5825,115200.0
2006-08-15 13:20:00,23.3,23.36,23.3,23.35,114800.0,7.5825,7.602,7.5825,7.5988,114800.0
2006-08-15 13:30:00,23.35,23.43,23.33,23.4,324400.0,7.5988,7.6248,7.5923,7.6151,324400.0
2006-08-15 13:40:00,23.4,23.46,23.36,23.44,246800.0,7.6151,7.6346,7.602,7.6281,246800.0
2006-08-15 13:50:00,23.44,23.52,23.44,23.52,136000.0,7.6281,7.6541,7.6281,7.6541,136000.0
2006-08-15 14:00:00,23.52,23.61,23.48,23.61,215600.0,7.6541,7.6834,7.6411,7.6834,215600.0
2006-08-15 14:10:00,23.62,23.63,23.5,23.59,237600.0,7.6867,7.6899,7.6476,7.6769,237600.0
2006-08-15 14:20:00,23.59,23.64,23.54,23.54,120800.0,7.6769,7.6932,7.6606,7.6606,120800.0
2006-08-15 14:30:00,23.54,23.62,23.54,23.62,200400.0,7.6606,7.6867,7.6606,7.6867,200400.0
2006-08-15 14:40:00,23.61,23.62,23.57,23.57,182800.0,7.6834,7.6867,7.6704,7.6704,182800.0
2006-08-15 14:50:00,23.59,23.62,23.58,23.58,121200.0,7.6769,7.6867,7.6736,7.6736,121200.0
2006-08-15 15:00:00,23.58,23.58,23.5,23.52,179600.0,7.6736,7.6736,7.6476,7.6541,179600.0
2006-08-15 15:10:00,23.52,23.55,23.51,23.51,107600.0,7.6541,7.6639,7.6509,7.6509,107600.0
2006-08-15 15:20:00,23.51,23.51,23.36,23.38,273200.0,7.6509,7.6509,7.602,7.6085,273200.0
2006-08-15 15:30:00,23.38,23.39,23.36,23.38,295200.0,7.6085,7.6118,7.602,7.6085,295200.0
2006-08-15 15:40:00,23.38,23.41,23.36,23.37,246800.0,7.6085,7.6183,7.602,7.6053,246800.0
2006-08-15 15:50:00,23.37,23.37,23.32,23.33,319600.0,7.6053,7.6053,7.589,7.5923,319600.0
2006-08-16 09:30:00,23.65,23.69,23.48,23.59,372800.0,7.6964,7.7094,7.6411,7.6769,372800.0
2006-08-16 09:40:00,23.59,23.64,23.55,23.56,301600.0,7.6769,7.6932,7.6639,7.6671,301600.0
2006-08-16 09:50:00,23.55,23.6,23.5,23.5,253200.0,7.6639,7.6801,7.6476,7.6476,253200.0
2006-08-16 10:00:00,23.5,23.52,23.44,23.5,255600.0,7.6476,7.6541,7.6281,7.6476,255600.0
2006-08-16 10:10:00,23.5,23.52,23.45,23.46,133200.0,7.6476,7.6541,7.6313,7.6346,133200.0
2006-08-16 10:20:00,23.46,23.46,23.42,23.45,169200.0,7.6346,7.6346,7.6216,7.6313,169200.0
2006-08-16 10:30:00,23.46,23.58,23.45,23.52,233200.0,7.6346,7.6736,7.6313,7.6541,233200.0
2006-08-16 10:40:00,23.53,23.55,23.48,23.52,114800.0,7.6574,7.6639,7.6411,7.6541,114800.0
2006-08-16 10:50:00,23.52,23.58,23.5,23.56,156800.0,7.6541,7.6736,7.6476,7.6671,156800.0
2006-08-16 11:00:00,23.56,23.63,23.55,23.61,258800.0,7.6671,7.6899,7.6639,7.6834,258800.0
2006-08-16 11:10:00,23.61,23.61,23.57,23.61,112400.0,7.6834,7.6834,7.6704,7.6834,112400.0
2006-08-16 11:20:00,23.61,23.64,23.58,23.63,187200.0,7.6834,7.6932,7.6736,7.6899,187200.0
2006-08-16 11:30:00,23.63,23.66,23.61,23.64,104800.0,7.6899,7.6997,7.6834,7.6932,104800.0
2006-08-16 11:40:00,23.64,23.67,23.64,23.67,108800.0,7.6932,7.7029,7.6932,7.7029,108800.0
2006-08-16 11:50:00,23.67,23.68,23.63,23.65,114800.0,7.7029,7.7062,7.6899,7.6964,114800.0
2006-08-16 12:00:00,23.65,23.68,23.63,23.68,91200.0,7.6964,7.7062,7.6899,7.7062,91200.0
2006-08-16 12:10:00,23.68,23.68,23.66,23.68,55200.0,7.7062,7.7062,7.6997,7.7062,55200.0
2006-08-16 12:20:00,23.68,23.68,23.63,23.64,86000.0,7.7062,7.7062,7.6899,7.6932,86000.0
2006-08-16 12:30:00,23.64,23.64,23.6,23.61,81600.0,7.6932,7.6932,7.6801,7.6834,81600.0
2006-08-16 12:40:00,23.61,23.64,23.58,23.58,90800.0,7.6834,7.6932,7.6736,7.6736,90800.0
2006-08-16 12:50:00,23.58,23.59,23.52,23.54,275200.0,7.6736,7.6769,7.6541,7.6606,275200.0
2006-08-16 13:00:00,23.52,23.58,23.52,23.58,126800.0,7.6541,7.6736,7.6541,7.6736,126800.0
2006-08-16 13:10:00,23.6,23.62,23.52,23.53,274400.0,7.6801,7.6867,7.6541,7.6574,274400.0
2006-08-16 13:20:00,23.53,23.55,23.47,23.49,298400.0,7.6574,7.6639,7.6378,7.6443,298400.0
2006-08-16 13:30:00,23.49,23.49,23.42,23.43,188800.0,7.6443,7.6443,7.6216,7.6248,188800.0
2006-08-16 13:40:00,23.43,23.45,23.38,23.45,192400.0,7.6248,7.6313,7.6085,7.6313,192400.0
2006-08-16 13:50:00,23.44,23.45,23.38,23.38,94000.0,7.6281,7.6313,7.6085,7.6085,94000.0
2006-08-16 14:00:00,23.38,23.45,23.37,23.42,186800.0,7.6085,7.6313,7.6053,7.6216,186800.0
2006-08-16 14:10:00,23.39,23.47,23.39,23.42,177200.0,7.6118,7.6378,7.6118,7.6216,177200.0
2006-08-16 14:20:00,23.41,23.41,23.36,23.36,124400.0,7.6183,7.6183,7.602,7.602,124400.0
2006-08-16 14:30:00,23.36,23.4,23.36,23.38,149600.0,7.602,7.6151,7.602,7.6085,149600.0
2006-08-16 14:40:00,23.38,23.41,23.35,23.35,264000.0,7.6085,7.6183,7.5988,7.5988,264000.0
2006-08-16 14:50:00,23.36,23.37,23.31,23.35,324800.0,7.602,7.6053,7.5858,7.5988,324800.0
2006-08-16 15:00:00,23.35,23.37,23.33,23.36,125600.0,7.5988,7.6053,7.5923,7.602,125600.0
2006-08-16 15:10:00,23.35,23.41,23.34,23.4,223600.0,7.5988,7.6183,7.5955,7.6151,223600.0
2006-08-16 15:20:00,23.4,23.4,23.34,23.39,377600.0,7.6151,7.6151,7.5955,7.6118,377600.0
2006-08-16 15:30:00,23.39,23.44,23.38,23.42,355600.0,7.6118,7.6281,7.6085,7.6216,355600.0
2006-08-16 15:40:00,23.41,23.43,23.39,23.4,162800.0,7.6183,7.6248,7.6118,7.6151,162800.0
2006-08-16 15:50:00,23.4,23.4,23.35,23.37,228800.0,7.6151,7.6151,7.5988,7.6053,228800.0
2006-08-17 09:30:00,23.16,23.2,23.14,23.18,226000.0,7.537,7.55,7.5304,7.5435,226000.0
2006-08-17 09:40:00,23.18,23.28,23.12,23.28,452000.0,7.5435,7.576,7.5239,7.576,452000.0
2006-08-17 09:50:00,23.28,23.28,23.12,23.14,363600.0,7.576,7.576,7.5239,7.5304,363600.0
2006-08-17 10:00:00,23.15,23.19,23.14,23.18,460000.0,7.5337,7.5467,7.5304,7.5435,460000.0
2006-08-17 10:10:00,23.18,23.18,23.11,23.13,179200.0,7.5435,7.5435,7.5207,7.5272,179200.0
2006-08-17 10:20:00,23.14,23.22,23.13,23.18,375600.0,7.5304,7.5565,7.5272,7.5435,375600.0
2006-08-17 10:30:00,23.18,23.19,23.16,23.16,553200.0,7.5435,7.5467,7.537,7.537,553200.0
2006-08-17 10:40:00,23.17,23.18,23.13,23.15,190800.0,7.5402,7.5435,7.5272,7.5337,190800.0
2006-08-17 10:50:00,23.15,23.2,23.15,23.2,158000.0,7.5337,7.55,7.5337,7.55,158000.0
2006-08-17 11:00:00,23.19,23.19,23.14,23.16,92400.0,7.5467,7.5467,7.5304,7.537,92400.0
2006-08-17 11:10:00,23.16,23.22,23.16,23.2,182000.0,7.537,7.5565,7.537,7.55,182000.0
2006-08-17 11:20:00,23.21,23.21,23.17,23.18,190800.0,7.5532,7.5532,7.5402,7.5435,190800.0
2006-08-17 11:30:00,23.18,23.24,23.18,23.18,247200.0,7.5435,7.563,7.5435,7.5435,247200.0
2006-08-17 11:40:00,23.18,23.24,23.18,23.2,272400.0,7.5435,7.563,7.5435,7.55,272400.0
2006-08-17 11:50:00,23.2,23.23,23.15,23.18,326000.0,7.55,7.5597,7.5337,7.5435,326000.0
2006-08-17 12:00:00,23.19,23.19,23.12,23.17,460000.0,7.5467,7.5467,7.5239,7.5402,460000.0
2006-08-17 12:10:00,23.16,23.17,23.14,23.15,118000.0,7.537,7.5402,7.5304,7.5337,118000.0
2006-08-17 12:20:00,23.15,23.18,23.14,23.18,91200.0,7.5337,7.5435,7.5304,7.5435,91200.0
2006-08-17 12:30:00,23.17,23.18,23.12,23.15,224800.0,7.5402,7.5435,7.5239,7.5337,224800.0
2006-08-17 12:40:00,23.15,23.19,23.11,23.11,262400.0,7.5337,7.5467,7.5207,7.5207,262400.0
2006-08-17 12:50:00,23.12,23.18,23.12,23.15,250000.0,7.5239,7.5435,7.5239,7.5337,250000.0
2006-08-17 13:00:00,23.15,23.17,23.14,23.14,56800.0,7.5337,7.5402,7.5304,7.5304,56800.0
2006-08-17 13:10:00,23.13,23.15,23.11,23.14,56800.0,7.5272,7.5337,7.5207,7.5304,56800.0
2006-08-17 13:20:00,23.14,23.17,23.14,23.15,67200.0,7.5304,7.5402,7.5304,7.5337,67200.0
2006-08-17 13:30:00,23.15,23.16,23.06,23.06,94800.0,7.5337,7.537,7.5044,7.5044,94800.0
2006-08-17 13:40:00,23.05,23.05,23.01,23.03,186400.0,7.5012,7.5012,7.4881,7.4946,186400.0
2006-08-17 13:50:00,23.03,23.03,22.91,22.91,344800.0,7.4946,7.4946,7.4556,7.4556,344800.0
2006-08-17 14:00:00,22.92,22.94,22.83,22.84,349200.0,7.4588,7.4654,7.4296,7.4328,349200.0
2006-08-17 14:10:00,22.84,22.84,22.75,22.77,352400.0,7.4328,7.4328,7.4035,7.41,352400.0
2006-08-17 14:20:00,22.75,22.81,22.75,22.77,328400.0,7.4035,7.4231,7.4035,7.41,328400.0
2006-08-17 14:30:00,22.77,22.8,22.75,22.78,450800.0,7.41,7.4198,7.4035,7.4133,450800.0
2006-08-17 14:40:00,22.8,22.82,22.77,22.77,226000.0,7.4198,7.4263,7.41,7.41,226000.0
2006-08-17 14:50:00,22.77,22.8,22.71,22.75,626800.0,7.41,7.4198,7.3905,7.4035,626800.0
2006-08-17 15:00:00,22.75,22.8,22.73,22.8,1057600.0,7.4035,7.4198,7.397,7.4198,1057600.0
2006-08-17 15:10:00,22.79,22.88,22.77,22.83,304000.0,7.4165,7.4458,7.41,7.4296,304000.0
2006-08-17 15:20:00,22.83,22.85,22.8,22.81,215600.0,7.4296,7.4361,7.4198,7.4231,215600.0
2006-08-17 15:30:00,22.8,22.83,22.8,22.83,193200.0,7.4198,7.4296,7.4198,7.4296,193200.0
2006-08-17 15:40:00,22.83,22.91,22.82,22.86,420800.0,7.4296,7.4556,7.4263,7.4393,420800.0
2006-08-17 15:50:00,22.86,22.95,22.86,22.92,398400.0,7.4393,7.4686,7.4393,7.4588,398400.0
2006-08-18 09:30:00,22.82,23.04,22.82,22.99,270000.0,7.4263,7.4979,7.4263,7.4816,270000.0
2006-08-18 09:40:00,22.99,23.05,22.97,22.97,248800.0,7.4816,7.5012,7.4751,7.4751,248800.0
2006-08-18 09:50:00,22.97,22.97,22.75,22.78,279200.0,7.4751,7.4751,7.4035,7.4133,279200.0
2006-08-18 10:00:00,22.79,22.92,22.78,22.82,161200.0,7.4165,7.4588,7.4133,7.4263,161200.0
2006-08-18 10:10:00,22.82,22.82,22.68,22.72,208400.0,7.4263,7.4263,7.3807,7.3938,208400.0
2006-08-18 10:20:00,22.71,22.75,22.68,22.7,146800.0,7.3905,7.4035,7.3807,7.3873,146800.0
2006-08-18 10:30:00,22.7,22.73,22.64,22.71,284800.0,7.3873,7.397,7.3677,7.3905,284800.0
2006-08-18 10:40:00,22.73,22.79,22.73,22.77,296400.0,7.397,7.4165,7.397,7.41,296400.0
2006-08-18 10:50:00,22.77,22.78,22.73,22.73,254400.0,7.41,7.4133,7.397,7.397,254400.0
2006-08-18 11:00:00,22.74,22.81,22.74,22.81,434400.0,7.4003,7.4231,7.4003,7.4231,434400.0
2006-08-18 11:10:00,22.81,22.87,22.8,22.85,163200.0,7.4231,7.4426,7.4198,7.4361,163200.0
2006-08-18 11:20:00,22.85,22.86,22.82,22.84,124800.0,7.4361,7.4393,7.4263,7.4328,124800.0
2006-08-18 11:30:00,22.84,22.86,22.83,22.83,120800.0,7.4328,7.4393,7.4296,7.4296,120800.0
2006-08-18 11:40:00,22.84,22.88,22.83,22.85,107200.0,7.4328,7.4458,7.4296,7.4361,107200.0
2006-08-18 11:50:00,22.85,22.87,22.83,22.86,97600.0,7.4361,7.4426,7.4296,7.4393,97600.0
2006-08-18 12:00:00,22.85,22.88,22.85,22.86,41200.0,7.4361,7.4458,7.4361,7.4393,41200.0
2006-08-18 12:10:00,22.85,22.87,22.83,22.85,53600.0,7.4361,7.4426,7.4296,7.4361,53600.0
2006-08-18 12:20:00,22.86,22.88,22.83,22.88,50400.0,7.4393,7.4458,7.4296,7.4458,50400.0
2006-08-18 12:30:00,22.88,22.88,22.85,22.86,59200.0,7.4458,7.4458,7.4361,7.4393,59200.0
2006-08-18 12:40:00,22.86,22.88,22.85,22.88,85600.0,7.4393,7.4458,7.4361,7.4458,85600.0
2006-08-18 12:50:00,22.88,22.91,22.87,22.89,115200.0,7.4458,7.4556,7.4426,7.4491,115200.0
2006-08-18 13:00:00,22.89,22.93,22.88,22.93,91600.0,7.4491,7.4621,7.4458,7.4621,91600.0
2006-08-18 13:10:00,22.93,22.94,22.9,22.93,78800.0,7.4621,7.4654,7.4523,7.4621,78800.0
2006-08-18 13:20:00,22.93,22.98,22.92,22.96,143200.0,7.4621,7.4784,7.4588,7.4719,143200.0
2006-08-18 13:30:00,22.94,23.0,22.93,23.0,125600.0,7.4654,7.4849,7.4621,7.4849,125600.0
2006-08-18 13:40:00,23.01,23.06,22.98,22.98,247600.0,7.4881,7.5044,7.4784,7.4784,247600.0
2006-08-18 13:50:00,22.98,23.01,22.95,22.97,130800.0,7.4784,7.4881,7.4686,7.4751,130800.0
2006-08-18 14:00:00,22.97,23.01,22.95,23.01,133600.0,7.4751,7.4881,7.4686,7.4881,133600.0
2006-08-18 14:10:00,23.01,23.06,22.99,23.06,235200.0,7.4881,7.5044,7.4816,7.5044,235200.0
2006-08-18 14:20:00,23.06,23.1,23.06,23.1,184800.0,7.5044,7.5174,7.5044,7.5174,184800.0
2006-08-18 14:30:00,23.1,23.13,23.07,23.11,201200.0,7.5174,7.5272,7.5077,7.5207,201200.0
2006-08-18 14:40:00,23.11,23.11,23.03,23.04,204000.0,7.5207,7.5207,7.4946,7.4979,204000.0
2006-08-18 14:50:00,23.04,23.08,23.04,23.06,174800.0,7.4979,7.5109,7.4979,7.5044,174800.0
2006-08-18 15:00:00,23.05,23.06,23.03,23.06,82000.0,7.5012,7.5044,7.4946,7.5044,82000.0
2006-08-18 15:10:00,23.06,23.11,23.06,23.09,82000.0,7.5044,7.5207,7.5044,7.5142,82000.0
2006-08-18 15:20:00,23.09,23.1,23.05,23.08,67200.0,7.5142,7.5174,7.5012,7.5109,67200.0
2006-08-18 15:30:00,23.08,23.11,23.08,23.1,107600.0,7.5109,7.5207,7.5109,7.5174,107600.0
2006-08-18 15:40:00,23.11,23.15,23.11,23.13,158400.0,7.5207,7.5337,7.5207,7.5272,158400.0
2006-08-18 15:50:00,23.13,23.17,23.11,23.15,202000.0,7.5272,7.5402,7.5207,7.5337,202000.0
2006-08-21 09:30:00,23.0,23.19,22.68,23.14,410000.0,7.4849,7.5467,7.3807,7.5304,410000.0
2006-08-21 09:40:00,23.14,23.2,23.11,23.18,154000.0,7.5304,7.55,7.5207,7.5435,154000.0
2006-08-21 09:50:00,23.18,23.24,23.17,23.2,116400.0,7.5435,7.563,7.5402,7.55,116400.0
2006-08-21 10:00:00,23.2,23.28,23.17,23.28,159600.0,7.55,7.576,7.5402,7.576,159600.0
2006-08-21 10:10:00,23.28,23.29,23.22,23.24,91600.0,7.576,7.5793,7.5565,7.563,91600.0
2006-08-21 10:20:00,23.25,23.35,23.19,23.25,319600.0,7.5662,7.5988,7.5467,7.5662,319600.0
2006-08-21 10:30:00,23.25,23.28,23.23,23.24,179200.0,7.5662,7.576,7.5597,7.563,179200.0
2006-08-21 10:40:00,23.24,23.28,23.23,23.25,128800.0,7.563,7.576,7.5597,7.5662,128800.0
2006-08-21 10:50:00,23.25,23.29,23.25,23.27,128000.0,7.5662,7.5793,7.5662,7.5728,128000.0
2006-08-21 11:00:00,23.27,23.27,23.21,23.22,70400.0,7.5728,7.5728,7.5532,7.5565,70400.0
2006-08-21 11:10:00,23.22,23.23,23.19,23.22,72000.0,7.5565,7.5597,7.5467,7.5565,72000.0
2006-08-21 11:20:00,23.23,23.26,23.22,23.24,42800.0,7.5597,7.5695,7.5565,7.563,42800.0
2006-08-21 11:30:00,23.23,23.25,23.22,23.22,53200.0,7.5597,7.5662,7.5565,7.5565,53200.0
2006-08-21 11:40:00,23.23,23.24,23.21,23.23,93200.0,7.5597,7.563,7.5532,7.5597,93200.0
2006-08-21 11:50:00,23.21,23.25,23.12,23.12,56800.0,7.5532,7.5662,7.5239,7.5239,56800.0
2006-08-21 12:00:00,23.13,23.17,23.13,23.17,86800.0,7.5272,7.5402,7.5272,7.5402,86800.0
2006-08-21 12:10:00,23.17,23.18,23.14,23.15,112800.0,7.5402,7.5435,7.5304,7.5337,112800.0
2006-08-21 12:20:00,23.14,23.16,23.14,23.16,36000.0,7.5304,7.537,7.5304,7.537,36000.0
2006-08-21 12:30:00,23.15,23.17,23.14,23.16,38400.0,7.5337,7.5402,7.5304,7.537,38400.0
2006-08-21 12:40:00,23.15,23.2,23.15,23.17,49200.0,7.5337,7.55,7.5337,7.5402,49200.0
2006-08-21 12:50:00,23.18,23.2,23.17,23.18,25200.0,7.5435,7.55,7.5402,7.5435,25200.0
2006-08-21 13:00:00,23.19,23.2,23.17,23.19,31200.0,7.5467,7.55,7.5402,7.5467,31200.0
2006-08-21 13:10:00,23.18,23.19,23.12,23.13,82800.0,7.5435,7.5467,7.5239,7.5272,82800.0
2006-08-21 13:20:00,23.12,23.14,23.11,23.11,54800.0,7.5239,7.5304,7.5207,7.5207,54800.0
2006-08-21 13:30:00,23.12,23.13,23.1,23.12,24800.0,7.5239,7.5272,7.5174,7.5239,24800.0
2006-08-21 13:40:00,23.11,23.14,23.11,23.14,40000.0,7.5207,7.5304,7.5207,7.5304,40000.0
2006-08-21 13:50:00,23.15,23.17,23.13,23.16,42400.0,7.5337,7.5402,7.5272,7.537,42400.0
2006-08-21 14:00:00,23.16,23.17,23.12,23.17,53600.0,7.537,7.5402,7.5239,7.5402,53600.0
2006-08-21 14:10:00,23.15,23.16,23.12,23.12,50400.0,7.5337,7.537,7.5239,7.5239,50400.0
2006-08-21 14:20:00,23.12,23.17,23.12,23.15,83200.0,7.5239,7.5402,7.5239,7.5337,83200.0
2006-08-21 14:30:00,23.16,23.18,23.16,23.17,56400.0,7.537,7.5435,7.537,7.5402,56400.0
2006-08-21 14:40:00,23.18,23.18,23.13,23.15,62400.0,7.5435,7.5435,7.5272,7.5337,62400.0
2006-08-21 14:50:00,23.15,23.17,23.13,23.17,98800.0,7.5337,7.5402,7.5272,7.5402,98800.0
2006-08-21 15:00:00,23.17,23.17,23.13,23.14,90400.0,7.5402,7.5402,7.5272,7.5304,90400.0
2006-08-21 15:10:00,23.14,23.18,23.13,23.14,96400.0,7.5304,7.5435,7.5272,7.5304,96400.0
2006-08-21 15:20:00,23.14,23.19,23.13,23.18,121200.0,7.5304,7.5467,7.5272,7.5435,121200.0
2006-08-21 15:30:00,23.18,23.21,23.18,23.2,272400.0,7.5435,7.5532,7.5435,7.55,272400.0
2006-08-21 15:40:00,23.2,23.21,23.18,23.19,228000.0,7.55,7.5532,7.5435,7.5467,228000.0
2006-08-21 15:50:00,23.18,23.2,23.16,23.17,165200.0,7.5435,7.55,7.537,7.5402,165200.0
2006-08-22 09:30:00,23.16,23.28,23.04,23.28,168400.0,7.537,7.576,7.4979,7.576,168400.0
2006-08-22 09:40:00,23.28,23.31,23.21,23.25,246000.0,7.576,7.5858,7.5532,7.5662,246000.0
2006-08-22 09:50:00,23.25,23.29,23.24,23.29,264400.0,7.5662,7.5793,7.563,7.5793,264400.0
2006-08-22 10:00:00,23.29,23.31,23.23,23.25,232000.0,7.5793,7.5858,7.5597,7.5662,232000.0
2006-08-22 10:10:00,23.25,23.31,23.25,23.29,146400.0,7.5662,7.5858,7.5662,7.5793,146400.0
2006-08-22 10:20:00,23.29,23.33,23.28,23.29,173600.0,7.5793,7.5923,7.576,7.5793,173600.0
2006-08-22 10:30:00,23.29,23.32,23.28,23.31,174000.0,7.5793,7.589,7.576,7.5858,174000.0
2006-08-22 10:40:00,23.31,23.32,23.25,23.27,197200.0,7.5858,7.589,7.5662,7.5728,197200.0
2006-08-22 10:50:00,23.27,23.31,23.27,23.29,99200.0,7.5728,7.5858,7.5728,7.5793,99200.0
2006-08-22 11:00:00,23.3,23.3,23.27,23.27,75200.0,7.5825,7.5825,7.5728,7.5728,75200.0
2006-08-22 11:10:00,23.27,23.3,23.26,23.28,179600.0,7.5728,7.5825,7.5695,7.576,179600.0
2006-08-22 11:20:00,23.27,23.3,23.27,23.28,102800.0,7.5728,7.5825,7.5728,7.576,102800.0
2006-08-22 11:30:00,23.28,23.3,23.25,23.25,44400.0,7.576,7.5825,7.5662,7.5662,44400.0
2006-08-22 11:40:00,23.27,23.3,23.25,23.28,218000.0,7.5728,7.5825,7.5662,7.576,218000.0
2006-08-22 11:50:00,23.27,23.3,23.27,23.27,62400.0,7.5728,7.5825,7.5728,7.5728,62400.0
2006-08-22 12:00:00,23.28,23.28,23.18,23.19,99600.0,7.576,7.576,7.5435,7.5467,99600.0
2006-08-22 12:10:00,23.19,23.28,23.19,23.27,88800.0,7.5467,7.576,7.5467,7.5728,88800.0
2006-08-22 12:20:00,23.27,23.3,23.25,23.25,79600.0,7.5728,7.5825,7.5662,7.5662,79600.0
2006-08-22 12:30:00,23.25,23.26,23.22,23.23,58800.0,7.5662,7.5695,7.5565,7.5597,58800.0
2006-08-22 12:40:00,23.23,23.26,23.22,23.24,56400.0,7.5597,7.5695,7.5565,7.563,56400.0
2006-08-22 12:50:00,23.23,23.28,23.23,23.27,88000.0,7.5597,7.576,7.5597,7.5728,88000.0
2006-08-22 13:00:00,23.27,23.27,23.19,23.19,102400.0,7.5728,7.5728,7.5467,7.5467,102400.0
2006-08-22 13:10:00,23.18,23.21,23.18,23.19,66400.0,7.5435,7.5532,7.5435,7.5467,66400.0
2006-08-22 13:20:00,23.19,23.19,23.12,23.12,292400.0,7.5467,7.5467,7.5239,7.5239,292400.0
2006-08-22 13:30:00,23.11,23.14,23.1,23.12,117200.0,7.5207,7.5304,7.5174,7.5239,117200.0
2006-08-22 13:40:00,23.12,23.12,23.01,23.06,120800.0,7.5239,7.5239,7.4881,7.5044,120800.0
2006-08-22 13:50:00,23.06,23.11,23.05,23.09,364400.0,7.5044,7.5207,7.5012,7.5142,364400.0
2006-08-22 14:00:00,23.08,23.09,23.0,23.01,91600.0,7.5109,7.5142,7.4849,7.4881,91600.0
2006-08-22 14:10:00,23.02,23.02,22.97,23.0,114400.0,7.4914,7.4914,7.4751,7.4849,114400.0
2006-08-22 14:20:00,23.01,23.07,23.0,23.03,101600.0,7.4881,7.5077,7.4849,7.4946,101600.0
2006-08-22 14:30:00,23.04,23.05,23.0,23.02,62400.0,7.4979,7.5012,7.4849,7.4914,62400.0
2006-08-22 14:40:00,23.02,23.06,23.02,23.03,100400.0,7.4914,7.5044,7.4914,7.4946,100400.0
2006-08-22 14:50:00,23.03,23.08,23.02,23.07,113600.0,7.4946,7.5109,7.4914,7.5077,113600.0
2006-08-22 15:00:00,23.08,23.11,23.06,23.08,85200.0,7.5109,7.5207,7.5044,7.5109,85200.0
2006-08-22 15:10:00,23.08,23.13,23.03,23.06,186800.0,7.5109,7.5272,7.4946,7.5044,186800.0
2006-08-22 15:20:00,23.06,23.11,23.03,23.06,197600.0,7.5044,7.5207,7.4946,7.5044,197600.0
2006-08-22 15:30:00,23.06,23.1,23.05,23.08,110000.0,7.5044,7.5174,7.5012,7.5109,110000.0
2006-08-22 15:40:00,23.09,23.11,23.08,23.09,204800.0,7.5142,7.5207,7.5109,7.5142,204800.0
2006-08-22 15:50:00,23.1,23.16,23.09,23.13,294800.0,7.5174,7.537,7.5142,7.5272,294800.0
2006-08-23 09:30:00,22.92,23.2,22.92,23.14,316000.0,7.4588,7.55,7.4588,7.5304,316000.0
2006-08-23 09:40:00,23.14,23.2,23.13,23.18,112000.0,7.5304,7.55,7.5272,7.5435,112000.0
2006-08-23 09:50:00,23.18,23.21,23.18,23.2,121200.0,7.5435,7.5532,7.5435,7.55,121200.0
2006-08-23 10:00:00,23.19,23.22,23.14,23.15,155200.0,7.5467,7.5565,7.5304,7.5337,155200.0
2006-08-23 10:10:00,23.15,23.15,22.98,23.0,225600.0,7.5337,7.5337,7.4784,7.4849,225600.0
2006-08-23 10:20:00,23.0,23.02,22.97,22.99,136800.0,7.4849,7.4914,7.4751,7.4816,136800.0
2006-08-23 10:30:00,22.99,23.03,22.98,22.98,269200.0,7.4816,7.4946,7.4784,7.4784,269200.0
2006-08-23 10:40:00,22.99,22.99,22.86,22.89,339200.0,7.4816,7.4816,7.4393,7.4491,339200.0
2006-08-23 10:50:00,22.88,22.89,22.82,22.85,215200.0,7.4458,7.4491,7.4263,7.4361,215200.0
2006-08-23 11:00:00,22.85,22.89,22.75,22.78,392800.0,7.4361,7.4491,7.4035,7.4133,392800.0
2006-08-23 11:10:00,22.77,22.78,22.66,22.67,441600.0,7.41,7.4133,7.3742,7.3775,441600.0
2006-08-23 11:20:00,22.66,22.68,22.64,22.68,324800.0,7.3742,7.3807,7.3677,7.3807,324800.0
2006-08-23 11:30:00,22.68,22.71,22.65,22.67,166800.0,7.3807,7.3905,7.371,7.3775,166800.0
2006-08-23 11:40:00,22.68,22.74,22.68,22.72,118800.0,7.3807,7.4003,7.3807,7.3938,118800.0
2006-08-23 11:50:00,22.71,22.74,22.69,22.72,145200.0,7.3905,7.4003,7.384,7.3938,145200.0
2006-08-23 12:00:00,22.72,22.74,22.71,22.73,47600.0,7.3938,7.4003,7.3905,7.397,47600.0
2006-08-23 12:10:00,22.73,22.75,22.71,22.73,108000.0,7.397,7.4035,7.3905,7.397,108000.0
2006-08-23 12:20:00,22.73,22.74,22.71,22.72,61600.0,7.397,7.4003,7.3905,7.3938,61600.0
2006-08-23 12:30:00,22.71,22.74,22.71,22.73,84800.0,7.3905,7.4003,7.3905,7.397,84800.0
2006-08-23 12:40:00,22.73,22.73,22.71,22.72,22000.0,7.397,7.397,7.3905,7.3938,22000.0
2006-08-23 12:50:00,22.71,22.74,22.71,22.71,56000.0,7.3905,7.4003,7.3905,7.3905,56000.0
2006-08-23 13:00:00,22.72,22.73,22.69,22.7,58800.0,7.3938,7.397,7.384,7.3873,58800.0
2006-08-23 13:10:00,22.71,22.72,22.69,22.69,201200.0,7.3905,7.3938,7.384,7.384,201200.0
2006-08-23 13:20:00,22.7,22.7,22.66,22.66,198400.0,7.3873,7.3873,7.3742,7.3742,198400.0
2006-08-23 13:30:00,22.65,22.65,22.56,22.6,372000.0,7.371,7.371,7.3417,7.3547,372000.0
2006-08-23 13:40:00,22.59,22.59,22.53,22.56,293600.0,7.3515,7.3515,7.3319,7.3417,293600.0
2006-08-23 13:50:00,22.55,22.58,22.53,22.54,155600.0,7.3384,7.3482,7.3319,7.3352,155600.0
2006-08-23 14:00:00,22.54,22.64,22.54,22.63,155200.0,7.3352,7.3677,7.3352,7.3645,155200.0
2006-08-23 14:10:00,22.64,22.64,22.55,22.57,90800.0,7.3677,7.3677,7.3384,7.3449,90800.0
2006-08-23 14:20:00,22.57,22.58,22.53,22.54,76400.0,7.3449,7.3482,7.3319,7.3352,76400.0
2006-08-23 14:30:00,22.55,22.57,22.53,22.54,68400.0,7.3384,7.3449,7.3319,7.3352,68400.0
2006-08-23 14:40:00,22.54,22.55,22.45,22.48,315600.0,7.3352,7.3384,7.3059,7.3157,315600.0
2006-08-23 14:50:00,22.47,22.5,22.41,22.45,111600.0,7.3124,7.3222,7.2929,7.3059,111600.0
2006-08-23 15:00:00,22.43,22.5,22.43,22.47,146000.0,7.2994,7.3222,7.2994,7.3124,146000.0
2006-08-23 15:10:00,22.47,22.47,22.35,22.4,320400.0,7.3124,7.3124,7.2734,7.2896,320400.0
2006-08-23 15:20:00,22.4,22.43,22.36,22.39,294000.0,7.2896,7.2994,7.2766,7.2864,294000.0
2006-08-23 15:30:00,22.4,22.43,22.38,22.38,384400.0,7.2896,7.2994,7.2831,7.2831,384400.0
2006-08-23 15:40:00,22.38,22.39,22.32,22.33,577600.0,7.2831,7.2864,7.2636,7.2668,577600.0
2006-08-23 15:50:00,22.33,22.36,22.32,22.35,892800.0,7.2668,7.2766,7.2636,7.2734,892800.0
2006-08-24 09:30:00,22.31,22.38,22.25,22.28,520400.0,7.2603,7.2831,7.2408,7.2506,520400.0
2006-08-24 09:40:00,22.29,22.29,22.23,22.23,483200.0,7.2538,7.2538,7.2343,7.2343,483200.0
2006-08-24 09:50:00,22.24,22.24,22.15,22.18,404000.0,7.2376,7.2376,7.2083,7.218,404000.0
2006-08-24 10:00:00,22.18,22.18,22.02,22.09,606800.0,7.218,7.218,7.166,7.1887,606800.0
2006-08-24 10:10:00,22.08,22.19,22.08,22.18,321600.0,7.1855,7.2213,7.1855,7.218,321600.0
2006-08-24 10:20:00,22.19,22.25,22.1,22.15,287200.0,7.2213,7.2408,7.192,7.2083,287200.0
2006-08-24 10:30:00,22.13,22.14,21.96,21.98,423200.0,7.2018,7.205,7.1464,7.1529,423200.0
2006-08-24 10:40:00,21.97,22.0,20.95,21.95,308800.0,7.1497,7.1595,6.8178,7.1432,308800.0
2006-08-24 10:50:00,21.96,22.09,21.95,22.05,195600.0,7.1464,7.1887,7.1432,7.1757,195600.0
2006-08-24 11:00:00,22.06,22.16,22.05,22.16,178000.0,7.179,7.2115,7.1757,7.2115,178000.0
2006-08-24 11:10:00,22.15,22.24,22.15,22.19,198800.0,7.2083,7.2376,7.2083,7.2213,198800.0
2006-08-24 11:20:00,22.2,22.25,22.15,22.22,427600.0,7.2245,7.2408,7.2083,7.231,427600.0
2006-08-24 11:30:00,22.22,22.23,22.18,22.21,235600.0,7.231,7.2343,7.218,7.2278,235600.0
2006-08-24 11:40:00,22.22,22.29,22.22,22.24,219200.0,7.231,7.2538,7.231,7.2376,219200.0
2006-08-24 11:50:00,22.24,22.28,22.23,22.27,73200.0,7.2376,7.2506,7.2343,7.2473,73200.0
2006-08-24 12:00:00,22.27,22.27,22.18,22.2,101200.0,7.2473,7.2473,7.218,7.2245,101200.0
2006-08-24 12:10:00,22.18,22.19,22.16,22.17,50000.0,7.218,7.2213,7.2115,7.2148,50000.0
2006-08-24 12:20:00,22.17,22.21,22.17,22.19,65200.0,7.2148,7.2278,7.2148,7.2213,65200.0
2006-08-24 12:30:00,22.19,22.21,22.17,22.19,71200.0,7.2213,7.2278,7.2148,7.2213,71200.0
2006-08-24 12:40:00,22.19,22.2,22.17,22.17,66400.0,7.2213,7.2245,7.2148,7.2148,66400.0
2006-08-24 12:50:00,22.17,22.19,22.16,22.19,82000.0,7.2148,7.2213,7.2115,7.2213,82000.0
2006-08-24 13:00:00,22.19,22.2,22.18,22.19,58800.0,7.2213,7.2245,7.218,7.2213,58800.0
2006-08-24 13:10:00,22.2,22.25,22.19,22.24,75200.0,7.2245,7.2408,7.2213,7.2376,75200.0
2006-08-24 13:20:00,22.24,22.35,22.24,22.33,144000.0,7.2376,7.2734,7.2376,7.2668,144000.0
2006-08-24 13:30:00,22.33,22.38,22.32,22.36,270800.0,7.2668,7.2831,7.2636,7.2766,270800.0
2006-08-24 13:40:00,22.37,22.38,22.35,22.36,78800.0,7.2799,7.2831,7.2734,7.2766,78800.0
2006-08-24 13:50:00,22.35,22.47,22.34,22.41,270800.0,7.2734,7.3124,7.2701,7.2929,270800.0
2006-08-24 14:00:00,22.42,22.56,22.42,22.5,312800.0,7.2961,7.3417,7.2961,7.3222,312800.0
2006-08-24 14:10:00,22.5,22.62,22.5,22.61,386000.0,7.3222,7.3612,7.3222,7.358,386000.0
2006-08-24 14:20:00,22.61,22.61,22.51,22.55,269200.0,7.358,7.358,7.3254,7.3384,269200.0
2006-08-24 14:30:00,22.54,22.55,22.5,22.53,304400.0,7.3352,7.3384,7.3222,7.3319,304400.0
2006-08-24 14:40:00,22.52,22.52,22.43,22.46,134000.0,7.3287,7.3287,7.2994,7.3092,134000.0
2006-08-24 14:50:00,22.46,22.53,22.44,22.48,198400.0,7.3092,7.3319,7.3026,7.3157,198400.0
2006-08-24 15:00:00,22.47,22.49,22.43,22.47,166800.0,7.3124,7.3189,7.2994,7.3124,166800.0
2006-08-24 15:10:00,22.47,22.48,22.36,22.36,120800.0,7.3124,7.3157,7.2766,7.2766,120800.0
2006-08-24 15:20:00,22.36,22.4,22.33,22.39,125600.0,7.2766,7.2896,7.2668,7.2864,125600.0
2006-08-24 15:30:00,22.39,22.44,22.38,22.44,116800.0,7.2864,7.3026,7.2831,7.3026,116800.0
2006-08-24 15:40:00,22.43,22.43,22.39,22.42,222400.0,7.2994,7.2994,7.2864,7.2961,222400.0
2006-08-24 15:50:00,22.42,22.54,22.42,22.52,381200.0,7.2961,7.3352,7.2961,7.3287,381200.0
2006-08-25 09:30:00,22.53,22.59,22.43,22.5,268400.0,7.3319,7.3515,7.2994,7.3222,268400.0
2006-08-25 09:40:00,22.5,22.56,22.46,22.56,300800.0,7.3222,7.3417,7.3092,7.3417,300800.0
2006-08-25 09:50:00,22.56,22.68,22.54,22.65,421200.0,7.3417,7.3807,7.3352,7.371,421200.0
2006-08-25 10:00:00,22.65,22.8,22.62,22.74,435600.0,7.371,7.4198,7.3612,7.4003,435600.0
2006-08-25 10:10:00,22.74,22.79,22.72,22.73,320000.0,7.4003,7.4165,7.3938,7.397,320000.0
2006-08-25 10:20:00,22.73,22.74,22.65,22.69,286800.0,7.397,7.4003,7.371,7.384,286800.0
2006-08-25 10:30:00,22.69,22.7,22.62,22.65,257200.0,7.384,7.3873,7.3612,7.371,257200.0
2006-08-25 10:40:00,22.64,22.64,22.59,22.61,149600.0,7.3677,7.3677,7.3515,7.358,149600.0
2006-08-25 10:50:00,22.61,22.62,22.58,22.59,219200.0,7.358,7.3612,7.3482,7.3515,219200.0
2006-08-25 11:00:00,22.59,22.6,22.5,22.56,240400.0,7.3515,7.3547,7.3222,7.3417,240400.0
2006-08-25 11:10:00,22.55,22.61,22.55,22.57,111200.0,7.3384,7.358,7.3384,7.3449,111200.0
2006-08-25 11:20:00,22.55,22.57,22.54,22.54,48000.0,7.3384,7.3449,7.3352,7.3352,48000.0
2006-08-25 11:30:00,22.54,22.54,22.44,22.45,103600.0,7.3352,7.3352,7.3026,7.3059,103600.0
2006-08-25 11:40:00,22.46,22.46,22.4,22.45,78400.0,7.3092,7.3092,7.2896,7.3059,78400.0
2006-08-25 11:50:00,22.45,22.5,22.44,22.49,80000.0,7.3059,7.3222,7.3026,7.3189,80000.0
2006-08-25 12:00:00,22.49,22.53,22.48,22.51,218000.0,7.3189,7.3319,7.3157,7.3254,218000.0
2006-08-25 12:10:00,22.52,22.55,22.51,22.53,124000.0,7.3287,7.3384,7.3254,7.3319,124000.0
2006-08-25 12:20:00,22.53,22.55,22.52,22.55,44000.0,7.3319,7.3384,7.3287,7.3384,44000.0
2006-08-25 12:30:00,22.55,22.57,22.53,22.56,162800.0,7.3384,7.3449,7.3319,7.3417,162800.0
2006-08-25 12:40:00,22.57,22.58,22.55,22.56,473200.0,7.3449,7.3482,7.3384,7.3417,473200.0
2006-08-25 12:50:00,22.56,22.62,22.55,22.61,191200.0,7.3417,7.3612,7.3384,7.358,191200.0
2006-08-25 13:00:00,22.61,22.62,22.59,22.61,68800.0,7.358,7.3612,7.3515,7.358,68800.0
2006-08-25 13:10:00,22.61,22.64,22.6,22.62,85600.0,7.358,7.3677,7.3547,7.3612,85600.0
2006-08-25 13:20:00,22.61,22.64,22.6,22.63,88000.0,7.358,7.3677,7.3547,7.3645,88000.0
2006-08-25 13:30:00,22.62,22.67,22.61,22.65,171200.0,7.3612,7.3775,7.358,7.371,171200.0
2006-08-25 13:40:00,22.65,22.68,22.64,22.68,85200.0,7.371,7.3807,7.3677,7.3807,85200.0
2006-08-25 13:50:00,22.68,22.71,22.66,22.66,99600.0,7.3807,7.3905,7.3742,7.3742,99600.0
2006-08-25 14:00:00,22.66,22.69,22.66,22.68,59600.0,7.3742,7.384,7.3742,7.3807,59600.0
2006-08-25 14:10:00,22.68,22.69,22.64,22.66,92400.0,7.3807,7.384,7.3677,7.3742,92400.0
2006-08-25 14:20:00,22.66,22.68,22.66,22.68,55600.0,7.3742,7.3807,7.3742,7.3807,55600.0
2006-08-25 14:30:00,22.68,22.72,22.68,22.71,96400.0,7.3807,7.3938,7.3807,7.3905,96400.0
2006-08-25 14:40:00,22.71,22.72,22.66,22.68,172000.0,7.3905,7.3938,7.3742,7.3807,172000.0
2006-08-25 14:50:00,22.68,22.68,22.65,22.68,153600.0,7.3807,7.3807,7.371,7.3807,153600.0
2006-08-25 15:00:00,22.68,22.68,22.67,22.68,48400.0,7.3807,7.3807,7.3775,7.3807,48400.0
2006-08-25 15:10:00,22.68,22.69,22.66,22.68,82800.0,7.3807,7.384,7.3742,7.3807,82800.0
2006-08-25 15:20:00,22.68,22.73,22.68,22.7,158800.0,7.3807,7.397,7.3807,7.3873,158800.0
2006-08-25 15:30:00,22.7,22.71,22.68,22.68,100000.0,7.3873,7.3905,7.3807,7.3807,100000.0
2006-08-25 15:40:00,22.68,22.69,22.65,22.68,168400.0,7.3807,7.384,7.371,7.3807,168400.0
2006-08-25 15:50:00,22.68,22.68,22.65,22.67,248800.0,7.3807,7.3807,7.371,7.3775,248800.0
2006-08-28 09:30:00,22.46,22.47,22.38,22.44,215200.0,7.3092,7.3124,7.2831,7.3026,215200.0
2006-08-28 09:40:00,22.44,22.49,22.42,22.49,201200.0,7.3026,7.3189,7.2961,7.3189,201200.0
2006-08-28 09:50:00,22.49,22.53,22.48,22.5,181600.0,7.3189,7.3319,7.3157,7.3222,181600.0
2006-08-28 10:00:00,22.5,22.53,22.45,22.47,138000.0,7.3222,7.3319,7.3059,7.3124,138000.0
2006-08-28 10:10:00,22.46,22.5,22.45,22.48,82800.0,7.3092,7.3222,7.3059,7.3157,82800.0
2006-08-28 10:20:00,22.48,22.56,22.48,22.55,125600.0,7.3157,7.3417,7.3157,7.3384,125600.0
2006-08-28 10:30:00,22.54,22.61,22.53,22.6,111600.0,7.3352,7.358,7.3319,7.3547,111600.0
2006-08-28 10:40:00,22.6,22.6,22.54,22.55,107200.0,7.3547,7.3547,7.3352,7.3384,107200.0
2006-08-28 10:50:00,22.55,22.56,22.51,22.53,79200.0,7.3384,7.3417,7.3254,7.3319,79200.0
2006-08-28 11:00:00,22.53,22.56,22.5,22.5,66800.0,7.3319,7.3417,7.3222,7.3222,66800.0
2006-08-28 11:10:00,22.5,22.55,22.5,22.52,75200.0,7.3222,7.3384,7.3222,7.3287,75200.0
2006-08-28 11:20:00,22.51,22.51,22.47,22.49,88400.0,7.3254,7.3254,7.3124,7.3189,88400.0
2006-08-28 11:30:00,22.49,22.5,22.47,22.47,113200.0,7.3189,7.3222,7.3124,7.3124,113200.0
2006-08-28 11:40:00,22.48,22.48,22.43,22.46,173200.0,7.3157,7.3157,7.2994,7.3092,173200.0
2006-08-28 11:50:00,22.46,22.51,22.44,22.48,210000.0,7.3092,7.3254,7.3026,7.3157,210000.0
2006-08-28 12:00:00,22.48,22.5,22.48,22.48,130000.0,7.3157,7.3222,7.3157,7.3157,130000.0
2006-08-28 12:10:00,22.48,22.5,22.45,22.5,110000.0,7.3157,7.3222,7.3059,7.3222,110000.0
2006-08-28 12:20:00,22.5,22.51,22.47,22.49,186400.0,7.3222,7.3254,7.3124,7.3189,186400.0
2006-08-28 12:30:00,22.49,22.5,22.46,22.47,116800.0,7.3189,7.3222,7.3092,7.3124,116800.0
2006-08-28 12:40:00,22.47,22.5,22.46,22.48,60800.0,7.3124,7.3222,7.3092,7.3157,60800.0
2006-08-28 12:50:00,22.48,22.53,22.48,22.5,104800.0,7.3157,7.3319,7.3157,7.3222,104800.0
2006-08-28 13:00:00,22.49,22.52,22.47,22.48,136800.0,7.3189,7.3287,7.3124,7.3157,136800.0
2006-08-28 13:10:00,22.48,22.49,22.47,22.47,44000.0,7.3157,7.3189,7.3124,7.3124,44000.0
2006-08-28 13:20:00,22.47,22.47,22.41,22.41,173600.0,7.3124,7.3124,7.2929,7.2929,173600.0
2006-08-28 13:30:00,22.41,22.44,22.4,22.4,165200.0,7.2929,7.3026,7.2896,7.2896,165200.0
2006-08-28 13:40:00,22.4,22.46,22.39,22.45,183200.0,7.2896,7.3092,7.2864,7.3059,183200.0
2006-08-28 13:50:00,22.46,22.5,22.44,22.44,336800.0,7.3092,7.3222,7.3026,7.3026,336800.0
2006-08-28 14:00:00,22.46,22.49,22.44,22.49,131600.0,7.3092,7.3189,7.3026,7.3189,131600.0
2006-08-28 14:10:00,22.49,22.5,22.46,22.46,41600.0,7.3189,7.3222,7.3092,7.3092,41600.0
2006-08-28 14:20:00,22.49,22.54,22.47,22.52,246400.0,7.3189,7.3352,7.3124,7.3287,246400.0
2006-08-28 14:30:00,22.51,22.52,22.5,22.52,107200.0,7.3254,7.3287,7.3222,7.3287,107200.0
2006-08-28 14:40:00,22.52,22.52,22.48,22.49,120800.0,7.3287,7.3287,7.3157,7.3189,120800.0
2006-08-28 14:50:00,22.48,22.56,22.48,22.56,170400.0,7.3157,7.3417,7.3157,7.3417,170400.0
2006-08-28 15:00:00,22.56,22.6,22.54,22.6,96400.0,7.3417,7.3547,7.3352,7.3547,96400.0
2006-08-28 15:10:00,22.58,22.59,22.54,22.55,63600.0,7.3482,7.3515,7.3352,7.3384,63600.0
2006-08-28 15:20:00,22.55,22.56,22.52,22.55,200400.0,7.3384,7.3417,7.3287,7.3384,200400.0
2006-08-28 15:30:00,22.55,22.55,22.49,22.51,148000.0,7.3384,7.3384,7.3189,7.3254,148000.0
2006-08-28 15:40:00,22.52,22.53,22.5,22.53,120800.0,7.3287,7.3319,7.3222,7.3319,120800.0
2006-08-28 15:50:00,22.54,22.57,22.52,22.52,240800.0,7.3352,7.3449,7.3287,7.3287,240800.0
2006-08-29 09:30:00,22.59,22.69,22.5,22.53,268400.0,7.3515,7.384,7.3222,7.3319,268400.0
2006-08-29 09:40:00,22.51,22.55,22.47,22.48,175200.0,7.3254,7.3384,7.3124,7.3157,175200.0
2006-08-29 09:50:00,22.49,22.56,22.49,22.54,189200.0,7.3189,7.3417,7.3189,7.3352,189200.0
2006-08-29 10:00:00,22.54,22.55,22.46,22.46,389200.0,7.3352,7.3384,7.3092,7.3092,389200.0
2006-08-29 10:10:00,22.46,22.49,22.36,22.37,261200.0,7.3092,7.3189,7.2766,7.2799,261200.0
2006-08-29 10:20:00,22.39,22.41,22.36,22.4,306800.0,7.2864,7.2929,7.2766,7.2896,306800.0
2006-08-29 10:30:00,22.38,22.4,22.34,22.35,136000.0,7.2831,7.2896,7.2701,7.2734,136000.0
2006-08-29 10:40:00,22.35,22.38,22.33,22.34,170800.0,7.2734,7.2831,7.2668,7.2701,170800.0
2006-08-29 10:50:00,22.34,22.35,22.27,22.34,271600.0,7.2701,7.2734,7.2473,7.2701,271600.0
2006-08-29 11:00:00,22.34,22.36,22.28,22.3,123200.0,7.2701,7.2766,7.2506,7.2571,123200.0
2006-08-29 11:10:00,22.3,22.32,22.28,22.31,152000.0,7.2571,7.2636,7.2506,7.2603,152000.0
2006-08-29 11:20:00,22.32,22.32,22.28,22.29,160800.0,7.2636,7.2636,7.2506,7.2538,160800.0
2006-08-29 11:30:00,22.3,22.3,22.25,22.25,139200.0,7.2571,7.2571,7.2408,7.2408,139200.0
2006-08-29 11:40:00,22.25,22.26,22.2,22.26,278000.0,7.2408,7.2441,7.2245,7.2441,278000.0
2006-08-29 11:50:00,22.26,22.34,22.25,22.32,343200.0,7.2441,7.2701,7.2408,7.2636,343200.0
2006-08-29 12:00:00,22.32,22.36,22.32,22.33,148800.0,7.2636,7.2766,7.2636,7.2668,148800.0
2006-08-29 12:10:00,22.33,22.34,22.31,22.33,110800.0,7.2668,7.2701,7.2603,7.2668,110800.0
2006-08-29 12:20:00,22.33,22.34,22.31,22.32,78800.0,7.2668,7.2701,7.2603,7.2636,78800.0
2006-08-29 12:30:00,22.32,22.35,22.32,22.34,79200.0,7.2636,7.2734,7.2636,7.2701,79200.0
2006-08-29 12:40:00,22.34,22.35,22.32,22.33,126800.0,7.2701,7.2734,7.2636,7.2668,126800.0
2006-08-29 12:50:00,22.32,22.34,22.32,22.33,105200.0,7.2636,7.2701,7.2636,7.2668,105200.0
2006-08-29 13:00:00,22.32,22.33,22.31,22.33,80400.0,7.2636,7.2668,7.2603,7.2668,80400.0
2006-08-29 13:10:00,22.33,22.35,22.32,22.35,93200.0,7.2668,7.2734,7.2636,7.2734,93200.0
2006-08-29 13:20:00,22.34,22.34,22.31,22.31,30000.0,7.2701,7.2701,7.2603,7.2603,30000.0
2006-08-29 13:30:00,22.31,22.33,22.26,22.3,77600.0,7.2603,7.2668,7.2441,7.2571,77600.0
2006-08-29 13:40:00,22.3,22.34,22.3,22.34,107600.0,7.2571,7.2701,7.2571,7.2701,107600.0
2006-08-29 13:50:00,22.34,22.35,22.32,22.33,127200.0,7.2701,7.2734,7.2636,7.2668,127200.0
2006-08-29 14:00:00,22.32,22.43,22.27,22.41,866000.0,7.2636,7.2994,7.2473,7.2929,866000.0
2006-08-29 14:10:00,22.41,22.43,22.36,22.39,147200.0,7.2929,7.2994,7.2766,7.2864,147200.0
2006-08-29 14:20:00,22.4,22.41,22.31,22.31,96400.0,7.2896,7.2929,7.2603,7.2603,96400.0
2006-08-29 14:30:00,22.33,22.41,22.33,22.41,117600.0,7.2668,7.2929,7.2668,7.2929,117600.0
2006-08-29 14:40:00,22.42,22.43,22.36,22.36,80000.0,7.2961,7.2994,7.2766,7.2766,80000.0
2006-08-29 14:50:00,22.37,22.41,22.35,22.37,123600.0,7.2799,7.2929,7.2734,7.2799,123600.0
2006-08-29 15:00:00,22.38,22.39,22.34,22.34,129200.0,7.2831,7.2864,7.2701,7.2701,129200.0
2006-08-29 15:10:00,22.34,22.38,22.32,22.36,95600.0,7.2701,7.2831,7.2636,7.2766,95600.0
2006-08-29 15:20:00,22.36,22.4,22.36,22.37,102800.0,7.2766,7.2896,7.2766,7.2799,102800.0
2006-08-29 15:30:00,22.37,22.42,22.37,22.41,96800.0,7.2799,7.2961,7.2799,7.2929,96800.0
2006-08-29 15:40:00,22.41,22.43,22.4,22.42,111200.0,7.2929,7.2994,7.2896,7.2961,111200.0
2006-08-29 15:50:00,22.42,22.46,22.42,22.44,196400.0,7.2961,7.3092,7.2961,7.3026,196400.0
2006-08-30 09:30:00,22.46,22.58,22.46,22.51,269600.0,7.3092,7.3482,7.3092,7.3254,269600.0
2006-08-30 09:40:00,22.51,22.51,22.41,22.41,99600.0,7.3254,7.3254,7.2929,7.2929,99600.0
2006-08-30 09:50:00,22.4,22.41,22.31,22.37,178000.0,7.2896,7.2929,7.2603,7.2799,178000.0
2006-08-30 10:00:00,22.36,22.41,22.36,22.41,232800.0,7.2766,7.2929,7.2766,7.2929,232800.0
2006-08-30 10:10:00,22.4,22.5,22.4,22.47,184400.0,7.2896,7.3222,7.2896,7.3124,184400.0
2006-08-30 10:20:00,22.47,22.51,22.47,22.5,266800.0,7.3124,7.3254,7.3124,7.3222,266800.0
2006-08-30 10:30:00,22.51,22.51,22.35,22.41,478400.0,7.3254,7.3254,7.2734,7.2929,478400.0
2006-08-30 10:40:00,22.41,22.41,22.38,22.39,211200.0,7.2929,7.2929,7.2831,7.2864,211200.0
2006-08-30 10:50:00,22.4,22.4,22.26,22.28,187200.0,7.2896,7.2896,7.2441,7.2506,187200.0
2006-08-30 11:00:00,22.29,22.29,22.21,22.25,207200.0,7.2538,7.2538,7.2278,7.2408,207200.0
2006-08-30 11:10:00,22.25,22.26,22.22,22.25,194400.0,7.2408,7.2441,7.231,7.2408,194400.0
2006-08-30 11:20:00,22.26,22.3,22.25,22.28,146400.0,7.2441,7.2571,7.2408,7.2506,146400.0
2006-08-30 11:30:00,22.28,22.36,22.27,22.27,177200.0,7.2506,7.2766,7.2473,7.2473,177200.0
2006-08-30 11:40:00,22.26,22.27,22.21,22.21,308800.0,7.2441,7.2473,7.2278,7.2278,308800.0
2006-08-30 11:50:00,22.21,22.21,22.15,22.21,253600.0,7.2278,7.2278,7.2083,7.2278,253600.0
2006-08-30 12:00:00,22.21,22.22,22.18,22.18,139600.0,7.2278,7.231,7.218,7.218,139600.0
2006-08-30 12:10:00,22.18,22.18,22.11,22.11,118400.0,7.218,7.218,7.1953,7.1953,118400.0
2006-08-30 12:20:00,22.11,22.11,22.09,22.09,114400.0,7.1953,7.1953,7.1887,7.1887,114400.0
2006-08-30 12:30:00,22.09,22.15,22.09,22.13,116000.0,7.1887,7.2083,7.1887,7.2018,116000.0
2006-08-30 12:40:00,22.12,22.13,22.1,22.11,60000.0,7.1985,7.2018,7.192,7.1953,60000.0
2006-08-30 12:50:00,22.1,22.13,22.08,22.11,120000.0,7.192,7.2018,7.1855,7.1953,120000.0
2006-08-30 13:00:00,22.13,22.13,22.08,22.12,61600.0,7.2018,7.2018,7.1855,7.1985,61600.0
2006-08-30 13:10:00,22.12,22.13,22.05,22.07,144800.0,7.1985,7.2018,7.1757,7.1822,144800.0
2006-08-30 13:20:00,22.08,22.1,22.03,22.04,121600.0,7.1855,7.192,7.1692,7.1725,121600.0
2006-08-30 13:30:00,22.03,22.17,22.02,22.16,188000.0,7.1692,7.2148,7.166,7.2115,188000.0
2006-08-30 13:40:00,22.16,22.17,22.1,22.15,159200.0,7.2115,7.2148,7.192,7.2083,159200.0
2006-08-30 13:50:00,22.16,22.23,22.16,22.19,161200.0,7.2115,7.2343,7.2115,7.2213,161200.0
2006-08-30 14:00:00,22.19,22.24,22.16,22.23,201600.0,7.2213,7.2376,7.2115,7.2343,201600.0
2006-08-30 14:10:00,22.23,22.24,22.21,22.23,144800.0,7.2343,7.2376,7.2278,7.2343,144800.0
2006-08-30 14:20:00,22.23,22.3,22.23,22.29,131200.0,7.2343,7.2571,7.2343,7.2538,131200.0
2006-08-30 14:30:00,22.3,22.33,22.25,22.25,114000.0,7.2571,7.2668,7.2408,7.2408,114000.0
2006-08-30 14:40:00,22.25,22.28,22.2,22.23,50000.0,7.2408,7.2506,7.2245,7.2343,50000.0
2006-08-30 14:50:00,22.21,22.27,22.21,22.24,55600.0,7.2278,7.2473,7.2278,7.2376,55600.0
2006-08-30 15:00:00,22.26,22.3,22.24,22.29,53200.0,7.2441,7.2571,7.2376,7.2538,53200.0
2006-08-30 15:10:00,22.29,22.32,22.27,22.28,160400.0,7.2538,7.2636,7.2473,7.2506,160400.0
2006-08-30 15:20:00,22.28,22.33,22.28,22.32,26800.0,7.2506,7.2668,7.2506,7.2636,26800.0
2006-08-30 15:30:00,22.33,22.37,22.32,22.37,132800.0,7.2668,7.2799,7.2636,7.2799,132800.0
2006-08-30 15:40:00,22.38,22.4,22.36,22.39,129200.0,7.2831,7.2896,7.2766,7.2864,129200.0
2006-08-30 15:50:00,22.4,22.4,22.35,22.38,250800.0,7.2896,7.2896,7.2734,7.2831,250800.0
2006-08-31 09:30:00,22.55,22.56,22.46,22.53,374800.0,7.3384,7.3417,7.3092,7.3319,374800.0
2006-08-31 09:40:00,22.51,22.55,22.43,22.46,206800.0,7.3254,7.3384,7.2994,7.3092,206800.0
2006-08-31 09:50:00,22.46,22.46,22.38,22.44,168800.0,7.3092,7.3092,7.2831,7.3026,168800.0
2006-08-31 10:00:00,22.44,22.47,22.4,22.46,138400.0,7.3026,7.3124,7.2896,7.3092,138400.0
2006-08-31 10:10:00,22.47,22.47,22.35,22.43,153200.0,7.3124,7.3124,7.2734,7.2994,153200.0
2006-08-31 10:20:00,22.43,22.46,22.4,22.4,137200.0,7.2994,7.3092,7.2896,7.2896,137200.0
2006-08-31 10:30:00,22.4,22.43,22.31,22.35,161600.0,7.2896,7.2994,7.2603,7.2734,161600.0
2006-08-31 10:40:00,22.35,22.39,22.34,22.36,109600.0,7.2734,7.2864,7.2701,7.2766,109600.0
2006-08-31 10:50:00,22.36,22.44,22.35,22.4,94000.0,7.2766,7.3026,7.2734,7.2896,94000.0
2006-08-31 11:00:00,22.38,22.42,22.33,22.34,103200.0,7.2831,7.2961,7.2668,7.2701,103200.0
2006-08-31 11:10:00,22.33,22.33,22.28,22.3,82000.0,7.2668,7.2668,7.2506,7.2571,82000.0
2006-08-31 11:20:00,22.29,22.4,22.21,22.23,388000.0,7.2538,7.2896,7.2278,7.2343,388000.0
2006-08-31 11:30:00,22.23,22.31,22.22,22.3,299600.0,7.2343,7.2603,7.231,7.2571,299600.0
2006-08-31 11:40:00,22.3,22.31,22.27,22.28,172800.0,7.2571,7.2603,7.2473,7.2506,172800.0
2006-08-31 11:50:00,22.28,22.33,22.28,22.31,78000.0,7.2506,7.2668,7.2506,7.2603,78000.0
2006-08-31 12:00:00,22.31,22.32,22.28,22.31,105200.0,7.2603,7.2636,7.2506,7.2603,105200.0
2006-08-31 12:10:00,22.3,22.31,22.28,22.3,91600.0,7.2571,7.2603,7.2506,7.2571,91600.0
2006-08-31 12:20:00,22.29,22.35,22.29,22.33,92000.0,7.2538,7.2734,7.2538,7.2668,92000.0
2006-08-31 12:30:00,22.33,22.33,22.32,22.32,34000.0,7.2668,7.2668,7.2636,7.2636,34000.0
2006-08-31 12:40:00,22.31,22.37,22.31,22.37,95600.0,7.2603,7.2799,7.2603,7.2799,95600.0
2006-08-31 12:50:00,22.37,22.44,22.36,22.44,224800.0,7.2799,7.3026,7.2766,7.3026,224800.0
2006-08-31 13:00:00,22.44,22.45,22.35,22.36,182000.0,7.3026,7.3059,7.2734,7.2766,182000.0
2006-08-31 13:10:00,22.34,22.34,22.3,22.32,91600.0,7.2701,7.2701,7.2571,7.2636,91600.0
2006-08-31 13:20:00,22.33,22.36,22.31,22.36,42800.0,7.2668,7.2766,7.2603,7.2766,42800.0
2006-08-31 13:30:00,22.36,22.36,22.31,22.33,139200.0,7.2766,7.2766,7.2603,7.2668,139200.0
2006-08-31 13:40:00,22.34,22.34,22.31,22.32,39200.0,7.2701,7.2701,7.2603,7.2636,39200.0
2006-08-31 13:50:00,22.31,22.32,22.25,22.27,69200.0,7.2603,7.2636,7.2408,7.2473,69200.0
2006-08-31 14:00:00,22.27,22.34,22.27,22.34,39200.0,7.2473,7.2701,7.2473,7.2701,39200.0
2006-08-31 14:10:00,22.34,22.36,22.32,22.34,116400.0,7.2701,7.2766,7.2636,7.2701,116400.0
2006-08-31 14:20:00,22.34,22.38,22.32,22.37,110800.0,7.2701,7.2831,7.2636,7.2799,110800.0
2006-08-31 14:30:00,22.36,22.39,22.35,22.36,70000.0,7.2766,7.2864,7.2734,7.2766,70000.0
2006-08-31 14:40:00,22.35,22.44,22.35,22.42,166000.0,7.2734,7.3026,7.2734,7.2961,166000.0
2006-08-31 14:50:00,22.42,22.48,22.41,22.45,154800.0,7.2961,7.3157,7.2929,7.3059,154800.0
2006-08-31 15:00:00,22.45,22.47,22.45,22.46,92800.0,7.3059,7.3124,7.3059,7.3092,92800.0
2006-08-31 15:10:00,22.46,22.48,22.45,22.46,121600.0,7.3092,7.3157,7.3059,7.3092,121600.0
2006-08-31 15:20:00,22.46,22.46,22.41,22.44,146800.0,7.3092,7.3092,7.2929,7.3026,146800.0
2006-08-31 15:30:00,22.45,22.45,22.42,22.43,70800.0,7.3059,7.3059,7.2961,7.2994,70800.0
2006-08-31 15:40:00,22.43,22.46,22.41,22.43,163600.0,7.2994,7.3092,7.2929,7.2994,163600.0
2006-08-31 15:50:00,22.43,22.43,22.35,22.38,305200.0,7.2994,7.2994,7.2734,7.2831,305200.0
2006-09-01 09:30:00,22.42,22.48,22.34,22.4,177600.0,7.2961,7.3157,7.2701,7.2896,177600.0
2006-09-01 09:40:00,22.42,22.43,22.33,22.34,106400.0,7.2961,7.2994,7.2668,7.2701,106400.0
2006-09-01 09:50:00,22.34,22.43,22.29,22.43,186400.0,7.2701,7.2994,7.2538,7.2994,186400.0
2006-09-01 10:00:00,22.42,22.42,22.33,22.34,254000.0,7.2961,7.2961,7.2668,7.2701,254000.0
2006-09-01 10:10:00,22.34,22.35,22.24,22.25,171200.0,7.2701,7.2734,7.2376,7.2408,171200.0
2006-09-01 10:20:00,22.25,22.33,22.25,22.33,114800.0,7.2408,7.2668,7.2408,7.2668,114800.0
2006-09-01 10:30:00,22.34,22.39,22.33,22.36,116400.0,7.2701,7.2864,7.2668,7.2766,116400.0
2006-09-01 10:40:00,22.38,22.38,22.32,22.38,120400.0,7.2831,7.2831,7.2636,7.2831,120400.0
2006-09-01 10:50:00,22.38,22.42,22.36,22.38,132000.0,7.2831,7.2961,7.2766,7.2831,132000.0
2006-09-01 11:00:00,22.38,22.42,22.37,22.38,65600.0,7.2831,7.2961,7.2799,7.2831,65600.0
2006-09-01 11:10:00,22.38,22.45,22.38,22.43,127600.0,7.2831,7.3059,7.2831,7.2994,127600.0
2006-09-01 11:20:00,22.42,22.49,22.42,22.49,129600.0,7.2961,7.3189,7.2961,7.3189,129600.0
2006-09-01 11:30:00,22.49,22.54,22.48,22.51,188800.0,7.3189,7.3352,7.3157,7.3254,188800.0
2006-09-01 11:40:00,22.52,22.6,22.5,22.6,132800.0,7.3287,7.3547,7.3222,7.3547,132800.0
2006-09-01 11:50:00,22.58,22.61,22.57,22.59,110800.0,7.3482,7.358,7.3449,7.3515,110800.0
2006-09-01 12:00:00,22.59,22.61,22.55,22.61,244400.0,7.3515,7.358,7.3384,7.358,244400.0
2006-09-01 12:10:00,22.61,22.64,22.58,22.6,244400.0,7.358,7.3677,7.3482,7.3547,244400.0
2006-09-01 12:20:00,22.6,22.71,22.6,22.69,182800.0,7.3547,7.3905,7.3547,7.384,182800.0
2006-09-01 12:30:00,22.69,22.8,22.68,22.77,207200.0,7.384,7.4198,7.3807,7.41,207200.0
2006-09-01 12:40:00,22.77,22.78,22.73,22.76,167600.0,7.41,7.4133,7.397,7.4068,167600.0
2006-09-01 12:50:00,22.76,22.76,22.7,22.74,120800.0,7.4068,7.4068,7.3873,7.4003,120800.0
2006-09-01 13:00:00,22.73,22.73,22.64,22.65,86000.0,7.397,7.397,7.3677,7.371,86000.0
2006-09-01 13:10:00,22.64,22.66,22.61,22.65,74800.0,7.3677,7.3742,7.358,7.371,74800.0
2006-09-01 13:20:00,22.66,22.68,22.61,22.68,78400.0,7.3742,7.3807,7.358,7.3807,78400.0
2006-09-01 13:30:00,22.65,22.72,22.63,22.71,90400.0,7.371,7.3938,7.3645,7.3905,90400.0
2006-09-01 13:40:00,22.71,22.72,22.65,22.65,60000.0,7.3905,7.3938,7.371,7.371,60000.0
2006-09-01 13:50:00,22.66,22.7,22.66,22.68,56800.0,7.3742,7.3873,7.3742,7.3807,56800.0
2006-09-01 14:00:00,22.69,22.69,22.65,22.67,51600.0,7.384,7.384,7.371,7.3775,51600.0
2006-09-01 14:10:00,22.66,22.68,22.66,22.67,36400.0,7.3742,7.3807,7.3742,7.3775,36400.0
2006-09-01 14:20:00,22.68,22.68,22.67,22.67,87600.0,7.3807,7.3807,7.3775,7.3775,87600.0
2006-09-01 14:30:00,22.66,22.66,22.62,22.65,133600.0,7.3742,7.3742,7.3612,7.371,133600.0
2006-09-01 14:40:00,22.64,22.67,22.63,22.64,65600.0,7.3677,7.3775,7.3645,7.3677,65600.0
2006-09-01 14:50:00,22.63,22.67,22.63,22.67,152400.0,7.3645,7.3775,7.3645,7.3775,152400.0
2006-09-01 15:00:00,22.68,22.68,22.66,22.68,110400.0,7.3807,7.3807,7.3742,7.3807,110400.0
2006-09-01 15:10:00,22.68,22.75,22.67,22.71,265600.0,7.3807,7.4035,7.3775,7.3905,265600.0
2006-09-01 15:20:00,22.71,22.73,22.68,22.69,151600.0,7.3905,7.397,7.3807,7.384,151600.0
2006-09-01 15:30:00,22.69,22.7,22.62,22.64,158800.0,7.384,7.3873,7.3612,7.3677,158800.0
2006-09-01 15:40:00,22.64,22.65,22.6,22.61,130000.0,7.3677,7.371,7.3547,7.358,130000.0
2006-09-01 15:50:00,22.61,22.66,22.6,22.66,284400.0,7.358,7.3742,7.3547,7.3742,284400.0
2006-09-05 09:30:00,22.69,22.72,22.61,22.65,490000.0,7.384,7.3938,7.358,7.371,490000.0
2006-09-05 09:40:00,22.65,22.7,22.57,22.65,478800.0,7.371,7.3873,7.3449,7.371,478800.0
2006-09-05 09:50:00,22.64,22.7,22.6,22.63,286400.0,7.3677,7.3873,7.3547,7.3645,286400.0
2006-09-05 10:00:00,22.64,22.71,22.62,22.68,168800.0,7.3677,7.3905,7.3612,7.3807,168800.0
2006-09-05 10:10:00,22.69,22.71,22.66,22.7,340400.0,7.384,7.3905,7.3742,7.3873,340400.0
2006-09-05 10:20:00,22.7,22.73,22.68,22.7,186000.0,7.3873,7.397,7.3807,7.3873,186000.0
2006-09-05 10:30:00,22.7,22.72,22.69,22.7,260000.0,7.3873,7.3938,7.384,7.3873,260000.0
2006-09-05 10:40:00,22.7,22.7,22.62,22.64,201600.0,7.3873,7.3873,7.3612,7.3677,201600.0
2006-09-05 10:50:00,22.65,22.7,22.65,22.67,130800.0,7.371,7.3873,7.371,7.3775,130800.0
2006-09-05 11:00:00,22.68,22.74,22.67,22.74,153200.0,7.3807,7.4003,7.3775,7.4003,153200.0
2006-09-05 11:10:00,22.75,22.79,22.73,22.73,208800.0,7.4035,7.4165,7.397,7.397,208800.0
2006-09-05 11:20:00,22.73,22.74,22.7,22.73,134000.0,7.397,7.4003,7.3873,7.397,134000.0
2006-09-05 11:30:00,22.73,22.75,22.71,22.72,237600.0,7.397,7.4035,7.3905,7.3938,237600.0
2006-09-05 11:40:00,22.72,22.76,22.68,22.74,257200.0,7.3938,7.4068,7.3807,7.4003,257200.0
2006-09-05 11:50:00,22.73,22.75,22.71,22.73,108400.0,7.397,7.4035,7.3905,7.397,108400.0
2006-09-05 12:00:00,22.73,22.74,22.7,22.7,154000.0,7.397,7.4003,7.3873,7.3873,154000.0
2006-09-05 12:10:00,22.7,22.71,22.69,22.69,113600.0,7.3873,7.3905,7.384,7.384,113600.0
2006-09-05 12:20:00,22.69,22.69,22.66,22.67,292800.0,7.384,7.384,7.3742,7.3775,292800.0
2006-09-05 12:30:00,22.68,22.69,22.67,22.67,62400.0,7.3807,7.384,7.3775,7.3775,62400.0
2006-09-05 12:40:00,22.67,22.68,22.67,22.67,26800.0,7.3775,7.3807,7.3775,7.3775,26800.0
2006-09-05 12:50:00,22.67,22.69,22.67,22.68,61600.0,7.3775,7.384,7.3775,7.3807,61600.0
2006-09-05 13:00:00,22.68,22.68,22.65,22.65,155600.0,7.3807,7.3807,7.371,7.371,155600.0
2006-09-05 13:10:00,22.65,22.65,22.59,22.62,269600.0,7.371,7.371,7.3515,7.3612,269600.0
2006-09-05 13:20:00,22.63,22.64,22.61,22.64,65600.0,7.3645,7.3677,7.358,7.3677,65600.0
2006-09-05 13:30:00,22.64,22.65,22.6,22.61,124800.0,7.3677,7.371,7.3547,7.358,124800.0
2006-09-05 13:40:00,22.61,22.63,22.5,22.53,135600.0,7.358,7.3645,7.3222,7.3319,135600.0
2006-09-05 13:50:00,22.53,22.61,22.51,22.6,125600.0,7.3319,7.358,7.3254,7.3547,125600.0
2006-09-05 14:00:00,22.6,22.61,22.56,22.61,102800.0,7.3547,7.358,7.3417,7.358,102800.0
2006-09-05 14:10:00,22.61,22.63,22.58,22.62,101200.0,7.358,7.3645,7.3482,7.3612,101200.0
2006-09-05 14:20:00,22.61,22.62,22.57,22.62,118000.0,7.358,7.3612,7.3449,7.3612,118000.0
2006-09-05 14:30:00,22.62,22.64,22.57,22.63,93600.0,7.3612,7.3677,7.3449,7.3645,93600.0
2006-09-05 14:40:00,22.63,22.67,22.62,22.67,91200.0,7.3645,7.3775,7.3612,7.3775,91200.0
2006-09-05 14:50:00,22.65,22.67,22.62,22.63,107600.0,7.371,7.3775,7.3612,7.3645,107600.0
2006-09-05 15:00:00,22.63,22.63,22.56,22.58,88800.0,7.3645,7.3645,7.3417,7.3482,88800.0
2006-09-05 15:10:00,22.59,22.63,22.56,22.6,71200.0,7.3515,7.3645,7.3417,7.3547,71200.0
2006-09-05 15:20:00,22.59,22.61,22.56,22.58,92400.0,7.3515,7.358,7.3417,7.3482,92400.0
2006-09-05 15:30:00,22.58,22.61,22.57,22.59,89600.0,7.3482,7.358,7.3449,7.3515,89600.0
2006-09-05 15:40:00,22.59,22.64,22.58,22.63,144400.0,7.3515,7.3677,7.3482,7.3645,144400.0
2006-09-05 15:50:00,22.63,22.64,22.6,22.61,321200.0,7.3645,7.3677,7.3547,7.358,321200.0
2006-09-06 09:30:00,22.38,22.56,22.33,22.36,356400.0,7.2831,7.3417,7.2668,7.2766,356400.0
2006-09-06 09:40:00,22.36,22.36,22.2,22.22,271600.0,7.2766,7.2766,7.2245,7.231,271600.0
2006-09-06 09:50:00,22.22,22.25,22.1,22.21,556000.0,7.231,7.2408,7.192,7.2278,556000.0
2006-09-06 10:00:00,22.21,22.26,22.18,22.25,215200.0,7.2278,7.2441,7.218,7.2408,215200.0
2006-09-06 10:10:00,22.25,22.26,22.18,22.21,152400.0,7.2408,7.2441,7.218,7.2278,152400.0
2006-09-06 10:20:00,22.2,22.24,22.15,22.23,349200.0,7.2245,7.2376,7.2083,7.2343,349200.0
2006-09-06 10:30:00,22.23,22.23,22.16,22.22,139600.0,7.2343,7.2343,7.2115,7.231,139600.0
2006-09-06 10:40:00,22.22,22.23,22.18,22.19,242000.0,7.231,7.2343,7.218,7.2213,242000.0
2006-09-06 10:50:00,22.17,22.21,22.17,22.17,263600.0,7.2148,7.2278,7.2148,7.2148,263600.0
2006-09-06 11:00:00,22.18,22.22,22.18,22.21,149600.0,7.218,7.231,7.218,7.2278,149600.0
2006-09-06 11:10:00,22.21,22.21,22.11,22.11,228000.0,7.2278,7.2278,7.1953,7.1953,228000.0
2006-09-06 11:20:00,22.12,22.12,22.02,22.06,418400.0,7.1985,7.1985,7.166,7.179,418400.0
2006-09-06 11:30:00,22.05,22.08,22.03,22.06,292400.0,7.1757,7.1855,7.1692,7.179,292400.0
2006-09-06 11:40:00,22.05,22.06,21.94,22.02,450000.0,7.1757,7.179,7.1399,7.166,450000.0
2006-09-06 11:50:00,22.01,22.02,21.97,21.97,114400.0,7.1627,7.166,7.1497,7.1497,114400.0
2006-09-06 12:00:00,21.97,22.0,21.96,21.98,104000.0,7.1497,7.1595,7.1464,7.1529,104000.0
2006-09-06 12:10:00,21.98,21.98,21.95,21.95,150400.0,7.1529,7.1529,7.1432,7.1432,150400.0
2006-09-06 12:20:00,21.95,21.95,21.9,21.92,205200.0,7.1432,7.1432,7.1269,7.1334,205200.0
2006-09-06 12:30:00,21.91,21.92,21.89,21.9,189200.0,7.1302,7.1334,7.1237,7.1269,189200.0
2006-09-06 12:40:00,21.9,21.93,21.87,21.91,251600.0,7.1269,7.1367,7.1171,7.1302,251600.0
2006-09-06 12:50:00,21.91,21.94,21.88,21.9,168400.0,7.1302,7.1399,7.1204,7.1269,168400.0
2006-09-06 13:00:00,21.89,21.89,21.76,21.77,364800.0,7.1237,7.1237,7.0814,7.0846,364800.0
2006-09-06 13:10:00,21.77,21.8,21.75,21.78,168000.0,7.0846,7.0944,7.0781,7.0879,168000.0
2006-09-06 13:20:00,21.78,21.81,21.73,21.8,527200.0,7.0879,7.0976,7.0716,7.0944,527200.0
2006-09-06 13:30:00,21.8,21.86,21.77,21.79,338000.0,7.0944,7.1139,7.0846,7.0911,338000.0
2006-09-06 13:40:00,21.79,21.84,21.79,21.82,161200.0,7.0911,7.1074,7.0911,7.1009,161200.0
2006-09-06 13:50:00,21.82,21.82,21.74,21.77,222800.0,7.1009,7.1009,7.0748,7.0846,222800.0
2006-09-06 14:00:00,21.77,21.81,21.72,21.72,298800.0,7.0846,7.0976,7.0683,7.0683,298800.0
2006-09-06 14:10:00,21.72,21.73,21.66,21.68,369200.0,7.0683,7.0716,7.0488,7.0553,369200.0
2006-09-06 14:20:00,21.68,21.74,21.64,21.65,322000.0,7.0553,7.0748,7.0423,7.0456,322000.0
2006-09-06 14:30:00,21.65,21.66,21.59,21.63,360400.0,7.0456,7.0488,7.026,7.039,360400.0
2006-09-06 14:40:00,21.61,21.61,21.56,21.59,220400.0,7.0325,7.0325,7.0163,7.026,220400.0
2006-09-06 14:50:00,21.59,21.62,21.54,21.59,375600.0,7.026,7.0358,7.0098,7.026,375600.0
2006-09-06 15:00:00,21.6,21.6,21.54,21.58,396000.0,7.0293,7.0293,7.0098,7.0228,396000.0
2006-09-06 15:10:00,21.58,21.6,21.53,21.56,348000.0,7.0228,7.0293,7.0065,7.0163,348000.0
2006-09-06 15:20:00,21.55,21.58,21.53,21.53,371600.0,7.013,7.0228,7.0065,7.0065,371600.0
2006-09-06 15:30:00,21.54,21.57,21.48,21.51,435600.0,7.0098,7.0195,6.9902,7.0,435600.0
2006-09-06 15:40:00,21.51,21.61,21.51,21.6,539200.0,7.0,7.0325,7.0,7.0293,539200.0
2006-09-06 15:50:00,21.6,21.61,21.55,21.56,534800.0,7.0293,7.0325,7.013,7.0163,534800.0
2006-09-07 09:30:00,21.5,21.53,21.39,21.51,674000.0,6.9967,7.0065,6.9609,7.0,674000.0
2006-09-07 09:40:00,21.5,21.68,21.5,21.58,429200.0,6.9967,7.0553,6.9967,7.0228,429200.0
2006-09-07 09:50:00,21.57,21.6,21.53,21.54,167600.0,7.0195,7.0293,7.0065,7.0098,167600.0
2006-09-07 10:00:00,21.54,21.54,21.35,21.4,393200.0,7.0098,7.0098,6.9479,6.9642,393200.0
2006-09-07 10:10:00,21.4,21.43,21.29,21.35,312800.0,6.9642,6.974,6.9284,6.9479,312800.0
2006-09-07 10:20:00,21.35,21.45,21.34,21.45,238400.0,6.9479,6.9805,6.9447,6.9805,238400.0
2006-09-07 10:30:00,21.43,21.48,21.4,21.43,446000.0,6.974,6.9902,6.9642,6.974,446000.0
2006-09-07 10:40:00,21.44,21.44,21.31,21.36,188400.0,6.9772,6.9772,6.9349,6.9512,188400.0
2006-09-07 10:50:00,21.36,21.44,21.35,21.43,124800.0,6.9512,6.9772,6.9479,6.974,124800.0
2006-09-07 11:00:00,21.4,21.51,21.4,21.49,205200.0,6.9642,7.0,6.9642,6.9935,205200.0
2006-09-07 11:10:00,21.48,21.48,21.41,21.47,197200.0,6.9902,6.9902,6.9675,6.987,197200.0
2006-09-07 11:20:00,21.47,21.55,21.42,21.55,242400.0,6.987,7.013,6.9707,7.013,242400.0
2006-09-07 11:30:00,21.56,21.58,21.54,21.55,145200.0,7.0163,7.0228,7.0098,7.013,145200.0
2006-09-07 11:40:00,21.56,21.58,21.54,21.55,120800.0,7.0163,7.0228,7.0098,7.013,120800.0
2006-09-07 11:50:00,21.56,21.57,21.53,21.56,156400.0,7.0163,7.0195,7.0065,7.0163,156400.0
2006-09-07 12:00:00,21.55,21.6,21.49,21.59,240000.0,7.013,7.0293,6.9935,7.026,240000.0
2006-09-07 12:10:00,21.59,21.6,21.53,21.55,202400.0,7.026,7.0293,7.0065,7.013,202400.0
2006-09-07 12:20:00,21.54,21.6,21.54,21.57,123200.0,7.0098,7.0293,7.0098,7.0195,123200.0
2006-09-07 12:30:00,21.56,21.6,21.56,21.58,49200.0,7.0163,7.0293,7.0163,7.0228,49200.0
2006-09-07 12:40:00,21.57,21.57,21.51,21.52,47200.0,7.0195,7.0195,7.0,7.0032,47200.0
2006-09-07 12:50:00,21.5,21.53,21.49,21.5,46000.0,6.9967,7.0065,6.9935,6.9967,46000.0
2006-09-07 13:00:00,21.5,21.52,21.45,21.48,97200.0,6.9967,7.0032,6.9805,6.9902,97200.0
2006-09-07 13:10:00,21.49,21.53,21.47,21.48,64800.0,6.9935,7.0065,6.987,6.9902,64800.0
2006-09-07 13:20:00,21.5,21.5,21.4,21.41,72000.0,6.9967,6.9967,6.9642,6.9675,72000.0
2006-09-07 13:30:00,21.41,21.5,21.41,21.45,111600.0,6.9675,6.9967,6.9675,6.9805,111600.0
2006-09-07 13:40:00,21.45,21.53,21.43,21.52,197200.0,6.9805,7.0065,6.974,7.0032,197200.0
2006-09-07 13:50:00,21.52,21.58,21.52,21.55,276800.0,7.0032,7.0228,7.0032,7.013,276800.0
2006-09-07 14:00:00,21.55,21.59,21.5,21.5,176000.0,7.013,7.026,6.9967,6.9967,176000.0
2006-09-07 14:10:00,21.5,21.55,21.48,21.52,110000.0,6.9967,7.013,6.9902,7.0032,110000.0
2006-09-07 14:20:00,21.5,21.54,21.48,21.54,100400.0,6.9967,7.0098,6.9902,7.0098,100400.0
2006-09-07 14:30:00,21.54,21.55,21.5,21.52,108800.0,7.0098,7.013,6.9967,7.0032,108800.0
2006-09-07 14:40:00,21.51,21.53,21.48,21.52,131600.0,7.0,7.0065,6.9902,7.0032,131600.0
2006-09-07 14:50:00,21.52,21.55,21.5,21.55,80400.0,7.0032,7.013,6.9967,7.013,80400.0
2006-09-07 15:00:00,21.55,21.55,21.49,21.5,109200.0,7.013,7.013,6.9935,6.9967,109200.0
2006-09-07 15:10:00,21.5,21.54,21.48,21.5,124000.0,6.9967,7.0098,6.9902,6.9967,124000.0
2006-09-07 15:20:00,21.51,21.54,21.49,21.52,166000.0,7.0,7.0098,6.9935,7.0032,166000.0
2006-09-07 15:30:00,21.52,21.52,21.46,21.46,232400.0,7.0032,7.0032,6.9837,6.9837,232400.0
2006-09-07 15:40:00,21.46,21.5,21.45,21.5,175600.0,6.9837,6.9967,6.9805,6.9967,175600.0
2006-09-07 15:50:00,21.49,21.5,21.45,21.48,363200.0,6.9935,6.9967,6.9805,6.9902,363200.0
2006-09-08 09:30:00,21.35,21.45,21.31,21.36,370400.0,6.9479,6.9805,6.9349,6.9512,370400.0
2006-09-08 09:40:00,21.36,21.42,21.35,21.41,136400.0,6.9512,6.9707,6.9479,6.9675,136400.0
2006-09-08 09:50:00,21.4,21.43,21.36,21.38,230400.0,6.9642,6.974,6.9512,6.9577,230400.0
2006-09-08 10:00:00,21.38,21.42,21.34,21.35,133200.0,6.9577,6.9707,6.9447,6.9479,133200.0
2006-09-08 10:10:00,21.34,21.34,21.29,21.34,372400.0,6.9447,6.9447,6.9284,6.9447,372400.0
2006-09-08 10:20:00,21.34,21.34,21.25,21.33,117600.0,6.9447,6.9447,6.9154,6.9414,117600.0
2006-09-08 10:30:00,21.33,21.35,21.28,21.31,111600.0,6.9414,6.9479,6.9251,6.9349,111600.0
2006-09-08 10:40:00,21.31,21.31,21.28,21.29,50000.0,6.9349,6.9349,6.9251,6.9284,50000.0
2006-09-08 10:50:00,21.3,21.32,21.27,21.29,83200.0,6.9317,6.9382,6.9219,6.9284,83200.0
2006-09-08 11:00:00,21.29,21.31,21.25,21.27,130000.0,6.9284,6.9349,6.9154,6.9219,130000.0
2006-09-08 11:10:00,21.27,21.3,21.25,21.27,102800.0,6.9219,6.9317,6.9154,6.9219,102800.0
2006-09-08 11:20:00,21.28,21.29,21.26,21.28,118000.0,6.9251,6.9284,6.9186,6.9251,118000.0
2006-09-08 11:30:00,21.28,21.29,21.25,21.26,102000.0,6.9251,6.9284,6.9154,6.9186,102000.0
2006-09-08 11:40:00,21.25,21.25,21.15,21.2,353200.0,6.9154,6.9154,6.8828,6.8991,353200.0
2006-09-08 11:50:00,21.22,21.25,21.22,21.22,134400.0,6.9056,6.9154,6.9056,6.9056,134400.0
2006-09-08 12:00:00,21.22,21.23,21.15,21.15,185600.0,6.9056,6.9089,6.8828,6.8828,185600.0
2006-09-08 12:10:00,21.15,21.18,21.14,21.14,242400.0,6.8828,6.8926,6.8796,6.8796,242400.0
2006-09-08 12:20:00,21.14,21.15,21.1,21.13,155200.0,6.8796,6.8828,6.8666,6.8763,155200.0
2006-09-08 12:30:00,21.13,21.16,21.11,21.16,144400.0,6.8763,6.8861,6.8698,6.8861,144400.0
2006-09-08 12:40:00,21.16,21.17,21.14,21.14,176000.0,6.8861,6.8893,6.8796,6.8796,176000.0
2006-09-08 12:50:00,21.14,21.15,21.12,21.13,100000.0,6.8796,6.8828,6.8731,6.8763,100000.0
2006-09-08 13:00:00,21.13,21.15,21.1,21.11,161200.0,6.8763,6.8828,6.8666,6.8698,161200.0
2006-09-08 13:10:00,21.1,21.11,21.06,21.1,114800.0,6.8666,6.8698,6.8536,6.8666,114800.0
2006-09-08 13:20:00,21.1,21.11,21.03,21.06,194400.0,6.8666,6.8698,6.8438,6.8536,194400.0
2006-09-08 13:30:00,21.06,21.06,20.97,21.01,296400.0,6.8536,6.8536,6.8243,6.8373,296400.0
2006-09-08 13:40:00,21.04,21.04,20.98,21.0,212800.0,6.847,6.847,6.8275,6.834,212800.0
2006-09-08 13:50:00,20.99,21.07,20.99,21.06,368000.0,6.8308,6.8568,6.8308,6.8536,368000.0
2006-09-08 14:00:00,21.07,21.11,21.04,21.04,292800.0,6.8568,6.8698,6.847,6.847,292800.0
2006-09-08 14:10:00,21.04,21.08,21.0,21.02,330800.0,6.847,6.8601,6.834,6.8405,330800.0
2006-09-08 14:20:00,21.02,21.02,20.96,20.97,217200.0,6.8405,6.8405,6.821,6.8243,217200.0
2006-09-08 14:30:00,20.96,20.97,20.93,20.94,183600.0,6.821,6.8243,6.8112,6.8145,183600.0
2006-09-08 14:40:00,20.94,20.97,20.93,20.95,86000.0,6.8145,6.8243,6.8112,6.8178,86000.0
2006-09-08 14:50:00,20.95,20.95,20.93,20.93,83600.0,6.8178,6.8178,6.8112,6.8112,83600.0
2006-09-08 15:00:00,20.93,20.93,20.85,20.87,270400.0,6.8112,6.8112,6.7852,6.7917,270400.0
2006-09-08 15:10:00,20.87,20.88,20.83,20.85,300000.0,6.7917,6.795,6.7787,6.7852,300000.0
2006-09-08 15:20:00,20.86,20.91,20.85,20.88,404400.0,6.7885,6.8047,6.7852,6.795,404400.0
2006-09-08 15:30:00,20.88,20.95,20.84,20.91,392000.0,6.795,6.8178,6.782,6.8047,392000.0
2006-09-08 15:40:00,20.91,20.93,20.89,20.92,472000.0,6.8047,6.8112,6.7982,6.808,472000.0
2006-09-08 15:50:00,20.91,20.94,20.88,20.89,583200.0,6.8047,6.8145,6.795,6.7982,583200.0
2006-09-11 09:30:00,20.52,20.59,20.44,20.51,621600.0,6.6778,6.7006,6.6518,6.6746,621600.0
2006-09-11 09:40:00,20.49,20.55,20.34,20.34,635600.0,6.6681,6.6876,6.6192,6.6192,635600.0
2006-09-11 09:50:00,20.34,20.34,20.12,20.12,1043200.0,6.6192,6.6192,6.5476,6.5476,1043200.0
2006-09-11 10:00:00,20.12,20.14,19.94,19.97,1773200.0,6.5476,6.5542,6.4891,6.4988,1773200.0
2006-09-11 10:10:00,19.97,20.08,19.93,20.07,1194800.0,6.4988,6.5346,6.4858,6.5314,1194800.0
2006-09-11 10:20:00,20.07,20.1,19.92,19.93,1104400.0,6.5314,6.5411,6.4826,6.4858,1104400.0
2006-09-11 10:30:00,19.92,19.96,19.78,19.95,1044800.0,6.4826,6.4956,6.437,6.4923,1044800.0
2006-09-11 10:40:00,19.96,19.97,19.82,19.82,753600.0,6.4956,6.4988,6.45,6.45,753600.0
2006-09-11 10:50:00,19.82,19.91,19.8,19.91,634800.0,6.45,6.4793,6.4435,6.4793,634800.0
2006-09-11 11:00:00,19.92,19.97,19.84,19.89,722800.0,6.4826,6.4988,6.4565,6.4728,722800.0
2006-09-11 11:10:00,19.88,19.88,19.8,19.83,870800.0,6.4695,6.4695,6.4435,6.4533,870800.0
2006-09-11 11:20:00,19.83,19.89,19.83,19.84,720800.0,6.4533,6.4728,6.4533,6.4565,720800.0
2006-09-11 11:30:00,19.84,19.93,19.83,19.93,572400.0,6.4565,6.4858,6.4533,6.4858,572400.0
2006-09-11 11:40:00,19.92,19.93,19.85,19.86,378800.0,6.4826,6.4858,6.4598,6.463,378800.0
2006-09-11 11:50:00,19.87,19.96,19.87,19.95,233600.0,6.4663,6.4956,6.4663,6.4923,233600.0
2006-09-11 12:00:00,19.95,20.01,19.94,20.0,420400.0,6.4923,6.5118,6.4891,6.5086,420400.0
2006-09-11 12:10:00,19.99,20.05,19.99,20.01,518800.0,6.5053,6.5249,6.5053,6.5118,518800.0
2006-09-11 12:20:00,20.0,20.04,19.99,20.02,326800.0,6.5086,6.5216,6.5053,6.5151,326800.0
2006-09-11 12:30:00,20.02,20.02,19.96,20.0,116800.0,6.5151,6.5151,6.4956,6.5086,116800.0
2006-09-11 12:40:00,20.0,20.05,20.0,20.02,230000.0,6.5086,6.5249,6.5086,6.5151,230000.0
2006-09-11 12:50:00,20.02,20.06,19.99,20.06,442800.0,6.5151,6.5281,6.5053,6.5281,442800.0
2006-09-11 13:00:00,20.06,20.11,20.05,20.11,504800.0,6.5281,6.5444,6.5249,6.5444,504800.0
2006-09-11 13:10:00,20.11,20.12,20.05,20.12,291600.0,6.5444,6.5476,6.5249,6.5476,291600.0
2006-09-11 13:20:00,20.12,20.21,20.12,20.18,424400.0,6.5476,6.5769,6.5476,6.5672,424400.0
2006-09-11 13:30:00,20.18,20.2,20.14,20.14,573600.0,6.5672,6.5737,6.5542,6.5542,573600.0
2006-09-11 13:40:00,20.14,20.19,20.13,20.13,226000.0,6.5542,6.5704,6.5509,6.5509,226000.0
2006-09-11 13:50:00,20.13,20.14,20.01,20.03,416800.0,6.5509,6.5542,6.5118,6.5184,416800.0
2006-09-11 14:00:00,20.03,20.04,19.98,20.0,287200.0,6.5184,6.5216,6.5021,6.5086,287200.0
2006-09-11 14:10:00,20.01,20.04,19.98,20.03,161200.0,6.5118,6.5216,6.5021,6.5184,161200.0
2006-09-11 14:20:00,20.03,20.03,19.88,19.91,393600.0,6.5184,6.5184,6.4695,6.4793,393600.0
2006-09-11 14:30:00,19.89,19.96,19.88,19.95,195200.0,6.4728,6.4956,6.4695,6.4923,195200.0
2006-09-11 14:40:00,19.95,19.99,19.93,19.99,148000.0,6.4923,6.5053,6.4858,6.5053,148000.0
2006-09-11 14:50:00,19.99,20.0,19.94,19.96,176400.0,6.5053,6.5086,6.4891,6.4956,176400.0
2006-09-11 15:00:00,19.97,19.97,19.88,19.88,265600.0,6.4988,6.4988,6.4695,6.4695,265600.0
2006-09-11 15:10:00,19.88,19.89,19.76,19.78,628000.0,6.4695,6.4728,6.4305,6.437,628000.0
2006-09-11 15:20:00,19.78,19.87,19.78,19.84,306400.0,6.437,6.4663,6.437,6.4565,306400.0
2006-09-11 15:30:00,19.83,19.9,19.83,19.87,290400.0,6.4533,6.4761,6.4533,6.4663,290400.0
2006-09-11 15:40:00,19.87,19.95,19.87,19.95,617200.0,6.4663,6.4923,6.4663,6.4923,617200.0
2006-09-11 15:50:00,19.94,19.96,19.91,19.93,506400.0,6.4891,6.4956,6.4793,6.4858,506400.0
2006-09-12 09:30:00,20.25,20.36,20.22,20.22,677600.0,6.59,6.6257,6.5802,6.5802,677600.0
2006-09-12 09:40:00,20.23,20.26,20.16,20.22,486800.0,6.5834,6.5932,6.5607,6.5802,486800.0
2006-09-12 09:50:00,20.23,20.23,20.06,20.07,341200.0,6.5834,6.5834,6.5281,6.5314,341200.0
2006-09-12 10:00:00,20.08,20.14,20.04,20.04,378800.0,6.5346,6.5542,6.5216,6.5216,378800.0
2006-09-12 10:10:00,20.04,20.15,20.02,20.15,435600.0,6.5216,6.5574,6.5151,6.5574,435600.0
2006-09-12 10:20:00,20.14,20.25,20.1,20.23,326000.0,6.5542,6.59,6.5411,6.5834,326000.0
2006-09-12 10:30:00,20.22,20.24,20.15,20.18,210400.0,6.5802,6.5867,6.5574,6.5672,210400.0
2006-09-12 10:40:00,20.18,20.24,20.18,20.23,121200.0,6.5672,6.5867,6.5672,6.5834,121200.0
2006-09-12 10:50:00,20.23,20.24,20.17,20.23,257600.0,6.5834,6.5867,6.5639,6.5834,257600.0
2006-09-12 11:00:00,20.23,20.31,20.23,20.31,350800.0,6.5834,6.6095,6.5834,6.6095,350800.0
2006-09-12 11:10:00,20.31,20.31,20.28,20.28,98000.0,6.6095,6.6095,6.5997,6.5997,98000.0
2006-09-12 11:20:00,20.28,20.29,20.23,20.23,140800.0,6.5997,6.603,6.5834,6.5834,140800.0
2006-09-12 11:30:00,20.23,20.29,20.22,20.22,244800.0,6.5834,6.603,6.5802,6.5802,244800.0
2006-09-12 11:40:00,20.22,20.22,20.17,20.17,129200.0,6.5802,6.5802,6.5639,6.5639,129200.0
2006-09-12 11:50:00,20.16,20.17,20.06,20.06,209200.0,6.5607,6.5639,6.5281,6.5281,209200.0
2006-09-12 12:00:00,20.07,20.09,20.06,20.07,175200.0,6.5314,6.5379,6.5281,6.5314,175200.0
2006-09-12 12:10:00,20.07,20.1,20.01,20.01,154000.0,6.5314,6.5411,6.5118,6.5118,154000.0
2006-09-12 12:20:00,20.01,20.03,19.97,20.0,231200.0,6.5118,6.5184,6.4988,6.5086,231200.0
2006-09-12 12:30:00,20.0,20.01,19.96,19.97,94400.0,6.5086,6.5118,6.4956,6.4988,94400.0
2006-09-12 12:40:00,19.97,19.97,19.91,19.91,236400.0,6.4988,6.4988,6.4793,6.4793,236400.0
2006-09-12 12:50:00,19.91,19.98,19.9,19.96,195200.0,6.4793,6.5021,6.4761,6.4956,195200.0
2006-09-12 13:00:00,19.96,19.96,19.86,19.87,136800.0,6.4956,6.4956,6.463,6.4663,136800.0
2006-09-12 13:10:00,19.87,19.94,19.86,19.88,227600.0,6.4663,6.4891,6.463,6.4695,227600.0
2006-09-12 13:20:00,19.87,19.89,19.81,19.82,253200.0,6.4663,6.4728,6.4468,6.45,253200.0
2006-09-12 13:30:00,19.83,19.9,19.83,19.86,205600.0,6.4533,6.4761,6.4533,6.463,205600.0
2006-09-12 13:40:00,19.85,19.86,19.81,19.83,315200.0,6.4598,6.463,6.4468,6.4533,315200.0
2006-09-12 13:50:00,19.82,19.84,19.78,19.82,352400.0,6.45,6.4565,6.437,6.45,352400.0
2006-09-12 14:00:00,19.82,19.83,19.78,19.79,111200.0,6.45,6.4533,6.437,6.4403,111200.0
2006-09-12 14:10:00,19.79,19.81,19.76,19.8,210800.0,6.4403,6.4468,6.4305,6.4435,210800.0
2006-09-12 14:20:00,19.79,19.83,19.76,19.81,263600.0,6.4403,6.4533,6.4305,6.4468,263600.0
2006-09-12 14:30:00,19.81,19.89,19.81,19.86,214400.0,6.4468,6.4728,6.4468,6.463,214400.0
2006-09-12 14:40:00,19.86,19.98,19.84,19.96,270400.0,6.463,6.5021,6.4565,6.4956,270400.0
2006-09-12 14:50:00,19.96,20.09,19.96,20.05,382000.0,6.4956,6.5379,6.4956,6.5249,382000.0
2006-09-12 15:00:00,20.05,20.05,19.91,19.96,330800.0,6.5249,6.5249,6.4793,6.4956,330800.0
2006-09-12 15:10:00,19.96,20.0,19.88,19.95,370000.0,6.4956,6.5086,6.4695,6.4923,370000.0
2006-09-12 15:20:00,19.95,19.99,19.85,19.95,347600.0,6.4923,6.5053,6.4598,6.4923,347600.0
2006-09-12 15:30:00,19.95,19.98,19.89,19.89,225600.0,6.4923,6.5021,6.4728,6.4728,225600.0
2006-09-12 15:40:00,19.91,19.97,19.9,19.94,301200.0,6.4793,6.4988,6.4761,6.4891,301200.0
2006-09-12 15:50:00,19.95,19.96,19.88,19.94,283200.0,6.4923,6.4956,6.4695,6.4891,283200.0
2006-09-13 09:30:00,20.11,20.11,19.9,20.05,849200.0,6.5444,6.5444,6.4761,6.5249,849200.0
2006-09-13 09:40:00,20.02,20.15,20.0,20.11,334400.0,6.5151,6.5574,6.5086,6.5444,334400.0
2006-09-13 09:50:00,20.12,20.13,20.04,20.07,252000.0,6.5476,6.5509,6.5216,6.5314,252000.0
2006-09-13 10:00:00,20.07,20.07,19.94,20.01,433200.0,6.5314,6.5314,6.4891,6.5118,433200.0
2006-09-13 10:10:00,20.02,20.08,20.0,20.03,350000.0,6.5151,6.5346,6.5086,6.5184,350000.0
2006-09-13 10:20:00,20.03,20.18,20.03,20.17,234000.0,6.5184,6.5672,6.5184,6.5639,234000.0
2006-09-13 10:30:00,20.17,20.25,20.12,20.25,635200.0,6.5639,6.59,6.5476,6.59,635200.0
2006-09-13 10:40:00,20.24,20.24,20.07,20.16,455600.0,6.5867,6.5867,6.5314,6.5607,455600.0
2006-09-13 10:50:00,20.16,20.25,20.13,20.19,395200.0,6.5607,6.59,6.5509,6.5704,395200.0
2006-09-13 11:00:00,20.19,20.34,20.18,20.33,445600.0,6.5704,6.6192,6.5672,6.616,445600.0
2006-09-13 11:10:00,20.33,20.36,20.29,20.3,244400.0,6.616,6.6257,6.603,6.6062,244400.0
2006-09-13 11:20:00,20.3,20.43,20.27,20.4,257600.0,6.6062,6.6485,6.5965,6.6388,257600.0
2006-09-13 11:30:00,20.4,20.47,20.35,20.41,217200.0,6.6388,6.6615,6.6225,6.642,217200.0
2006-09-13 11:40:00,20.42,20.49,20.4,20.47,210800.0,6.6453,6.6681,6.6388,6.6615,210800.0
2006-09-13 11:50:00,20.46,20.6,20.45,20.59,250000.0,6.6583,6.7039,6.655,6.7006,250000.0
2006-09-13 12:00:00,20.59,20.69,20.54,20.68,326000.0,6.7006,6.7331,6.6843,6.7299,326000.0
2006-09-13 12:10:00,20.69,20.72,20.68,20.68,259200.0,6.7331,6.7429,6.7299,6.7299,259200.0
2006-09-13 12:20:00,20.68,20.69,20.56,20.57,353600.0,6.7299,6.7331,6.6908,6.6941,353600.0
2006-09-13 12:30:00,20.57,20.66,20.57,20.63,222000.0,6.6941,6.7234,6.6941,6.7136,222000.0
2006-09-13 12:40:00,20.64,20.7,20.63,20.67,161600.0,6.7169,6.7364,6.7136,6.7266,161600.0
2006-09-13 12:50:00,20.66,20.69,20.64,20.68,79200.0,6.7234,6.7331,6.7169,6.7299,79200.0
2006-09-13 13:00:00,20.68,20.7,20.67,20.69,78400.0,6.7299,6.7364,6.7266,6.7331,78400.0
2006-09-13 13:10:00,20.7,20.77,20.69,20.76,352000.0,6.7364,6.7592,6.7331,6.7559,352000.0
2006-09-13 13:20:00,20.75,20.76,20.7,20.72,226400.0,6.7527,6.7559,6.7364,6.7429,226400.0
2006-09-13 13:30:00,20.71,20.75,20.69,20.73,331200.0,6.7397,6.7527,6.7331,6.7462,331200.0
2006-09-13 13:40:00,20.74,20.76,20.72,20.75,201600.0,6.7494,6.7559,6.7429,6.7527,201600.0
2006-09-13 13:50:00,20.75,20.84,20.75,20.8,321200.0,6.7527,6.782,6.7527,6.7689,321200.0
2006-09-13 14:00:00,20.79,20.83,20.73,20.73,164400.0,6.7657,6.7787,6.7462,6.7462,164400.0
2006-09-13 14:10:00,20.73,20.74,20.61,20.62,233600.0,6.7462,6.7494,6.7071,6.7104,233600.0
2006-09-13 14:20:00,20.61,20.68,20.61,20.68,189200.0,6.7071,6.7299,6.7071,6.7299,189200.0
2006-09-13 14:30:00,20.68,20.77,20.68,20.76,208800.0,6.7299,6.7592,6.7299,6.7559,208800.0
2006-09-13 14:40:00,20.75,20.8,20.72,20.79,166400.0,6.7527,6.7689,6.7429,6.7657,166400.0
2006-09-13 14:50:00,20.8,20.82,20.77,20.79,249600.0,6.7689,6.7754,6.7592,6.7657,249600.0
2006-09-13 15:00:00,20.8,20.8,20.68,20.69,254800.0,6.7689,6.7689,6.7299,6.7331,254800.0
2006-09-13 15:10:00,20.69,20.72,20.66,20.71,143200.0,6.7331,6.7429,6.7234,6.7397,143200.0
2006-09-13 15:20:00,20.72,20.75,20.65,20.71,362400.0,6.7429,6.7527,6.7201,6.7397,362400.0
2006-09-13 15:30:00,20.7,20.72,20.67,20.68,266000.0,6.7364,6.7429,6.7266,6.7299,266000.0
2006-09-13 15:40:00,20.68,20.68,20.6,20.6,570800.0,6.7299,6.7299,6.7039,6.7039,570800.0
2006-09-13 15:50:00,20.62,20.63,20.58,20.61,743200.0,6.7104,6.7136,6.6973,6.7071,743200.0
2006-09-14 09:30:00,20.72,20.72,20.52,20.53,424000.0,6.7429,6.7429,6.6778,6.6811,424000.0
2006-09-14 09:40:00,20.54,20.61,20.52,20.59,230000.0,6.6843,6.7071,6.6778,6.7006,230000.0
2006-09-14 09:50:00,20.6,20.7,20.57,20.6,222400.0,6.7039,6.7364,6.6941,6.7039,222400.0
2006-09-14 10:00:00,20.6,20.6,20.48,20.56,237200.0,6.7039,6.7039,6.6648,6.6908,237200.0
2006-09-14 10:10:00,20.56,20.7,20.55,20.68,265200.0,6.6908,6.7364,6.6876,6.7299,265200.0
2006-09-14 10:20:00,20.69,20.74,20.67,20.67,214800.0,6.7331,6.7494,6.7266,6.7266,214800.0
2006-09-14 10:30:00,20.67,20.73,20.54,20.54,463600.0,6.7266,6.7462,6.6843,6.6843,463600.0
2006-09-14 10:40:00,20.55,20.59,20.49,20.52,436000.0,6.6876,6.7006,6.6681,6.6778,436000.0
2006-09-14 10:50:00,20.52,20.61,20.51,20.58,246000.0,6.6778,6.7071,6.6746,6.6973,246000.0
2006-09-14 11:00:00,20.59,20.62,20.49,20.52,275600.0,6.7006,6.7104,6.6681,6.6778,275600.0
2006-09-14 11:10:00,20.52,20.59,20.48,20.59,188800.0,6.6778,6.7006,6.6648,6.7006,188800.0
2006-09-14 11:20:00,20.58,20.58,20.52,20.55,366400.0,6.6973,6.6973,6.6778,6.6876,366400.0
2006-09-14 11:30:00,20.55,20.59,20.53,20.58,394400.0,6.6876,6.7006,6.6811,6.6973,394400.0
2006-09-14 11:40:00,20.58,20.6,20.53,20.53,136800.0,6.6973,6.7039,6.6811,6.6811,136800.0
2006-09-14 11:50:00,20.53,20.56,20.51,20.54,112000.0,6.6811,6.6908,6.6746,6.6843,112000.0
2006-09-14 12:00:00,20.54,20.54,20.48,20.5,145200.0,6.6843,6.6843,6.6648,6.6713,145200.0
2006-09-14 12:10:00,20.5,20.53,20.44,20.5,162400.0,6.6713,6.6811,6.6518,6.6713,162400.0
2006-09-14 12:20:00,20.49,20.49,20.43,20.44,118400.0,6.6681,6.6681,6.6485,6.6518,118400.0
2006-09-14 12:30:00,20.44,20.45,20.37,20.39,316400.0,6.6518,6.655,6.629,6.6355,316400.0
2006-09-14 12:40:00,20.39,20.42,20.38,20.42,165600.0,6.6355,6.6453,6.6323,6.6453,165600.0
2006-09-14 12:50:00,20.4,20.43,20.39,20.4,88800.0,6.6388,6.6485,6.6355,6.6388,88800.0
2006-09-14 13:00:00,20.42,20.42,20.35,20.39,143200.0,6.6453,6.6453,6.6225,6.6355,143200.0
2006-09-14 13:10:00,20.39,20.41,20.36,20.4,148000.0,6.6355,6.642,6.6257,6.6388,148000.0
2006-09-14 13:20:00,20.4,20.46,20.4,20.45,322000.0,6.6388,6.6583,6.6388,6.655,322000.0
2006-09-14 13:30:00,20.45,20.5,20.45,20.48,173200.0,6.655,6.6713,6.655,6.6648,173200.0
2006-09-14 13:40:00,20.48,20.48,20.42,20.45,144400.0,6.6648,6.6648,6.6453,6.655,144400.0
2006-09-14 13:50:00,20.44,20.45,20.37,20.39,378400.0,6.6518,6.655,6.629,6.6355,378400.0
2006-09-14 14:00:00,20.39,20.39,20.28,20.28,461200.0,6.6355,6.6355,6.5997,6.5997,461200.0
2006-09-14 14:10:00,20.27,20.32,20.25,20.31,232800.0,6.5965,6.6127,6.59,6.6095,232800.0
2006-09-14 14:20:00,20.31,20.31,20.21,20.22,284800.0,6.6095,6.6095,6.5769,6.5802,284800.0
2006-09-14 14:30:00,20.22,20.25,20.12,20.14,592400.0,6.5802,6.59,6.5476,6.5542,592400.0
2006-09-14 14:40:00,20.14,20.15,20.08,20.09,498400.0,6.5542,6.5574,6.5346,6.5379,498400.0
2006-09-14 14:50:00,20.09,20.14,20.02,20.03,535200.0,6.5379,6.5542,6.5151,6.5184,535200.0
2006-09-14 15:00:00,20.03,20.03,19.95,20.02,2123200.0,6.5184,6.5184,6.4923,6.5151,2123200.0
2006-09-14 15:10:00,20.02,20.06,19.98,20.05,545600.0,6.5151,6.5281,6.5021,6.5249,545600.0
2006-09-14 15:20:00,20.05,20.06,20.0,20.02,344000.0,6.5249,6.5281,6.5086,6.5151,344000.0
2006-09-14 15:30:00,20.01,20.06,20.0,20.05,331600.0,6.5118,6.5281,6.5086,6.5249,331600.0
2006-09-14 15:40:00,20.04,20.04,19.99,20.02,493600.0,6.5216,6.5216,6.5053,6.5151,493600.0
2006-09-14 15:50:00,20.02,20.04,20.0,20.04,610400.0,6.5151,6.5216,6.5086,6.5216,610400.0
2006-09-15 09:30:00,20.13,20.19,20.0,20.03,631600.0,6.5509,6.5704,6.5086,6.5184,631600.0
2006-09-15 09:40:00,20.03,20.09,19.94,20.04,335600.0,6.5184,6.5379,6.4891,6.5216,335600.0
2006-09-15 09:50:00,20.02,20.04,19.95,19.95,439600.0,6.5151,6.5216,6.4923,6.4923,439600.0
2006-09-15 10:00:00,19.96,20.0,19.93,19.95,224800.0,6.4956,6.5086,6.4858,6.4923,224800.0
2006-09-15 10:10:00,19.95,20.0,19.92,19.97,256000.0,6.4923,6.5086,6.4826,6.4988,256000.0
2006-09-15 10:20:00,19.97,20.0,19.94,19.97,307600.0,6.4988,6.5086,6.4891,6.4988,307600.0
2006-09-15 10:30:00,19.97,19.99,19.93,19.95,226000.0,6.4988,6.5053,6.4858,6.4923,226000.0
2006-09-15 10:40:00,19.94,19.97,19.92,19.96,234400.0,6.4891,6.4988,6.4826,6.4956,234400.0
2006-09-15 10:50:00,19.96,19.97,19.92,19.97,405200.0,6.4956,6.4988,6.4826,6.4988,405200.0
2006-09-15 11:00:00,19.97,20.03,19.96,19.99,752400.0,6.4988,6.5184,6.4956,6.5053,752400.0
2006-09-15 11:10:00,19.98,19.98,19.84,19.84,845600.0,6.5021,6.5021,6.4565,6.4565,845600.0
2006-09-15 11:20:00,19.84,19.88,19.79,19.8,483600.0,6.4565,6.4695,6.4403,6.4435,483600.0
2006-09-15 11:30:00,19.8,19.85,19.77,19.78,520000.0,6.4435,6.4598,6.4337,6.437,520000.0
2006-09-15 11:40:00,19.77,19.78,19.73,19.75,301600.0,6.4337,6.437,6.4207,6.4272,301600.0
2006-09-15 11:50:00,19.75,19.77,19.74,19.75,477600.0,6.4272,6.4337,6.424,6.4272,477600.0
2006-09-15 12:00:00,19.75,19.75,19.66,19.71,186800.0,6.4272,6.4272,6.3979,6.4142,186800.0
2006-09-15 12:10:00,19.71,19.75,19.69,19.69,150800.0,6.4142,6.4272,6.4077,6.4077,150800.0
2006-09-15 12:20:00,19.68,19.69,19.63,19.64,360000.0,6.4045,6.4077,6.3882,6.3914,360000.0
2006-09-15 12:30:00,19.63,19.68,19.58,19.6,408000.0,6.3882,6.4045,6.3719,6.3784,408000.0
2006-09-15 12:40:00,19.6,19.68,19.56,19.68,584000.0,6.3784,6.4045,6.3654,6.4045,584000.0
2006-09-15 12:50:00,19.68,19.76,19.67,19.71,230800.0,6.4045,6.4305,6.4012,6.4142,230800.0
2006-09-15 13:00:00,19.71,19.78,19.71,19.75,450800.0,6.4142,6.437,6.4142,6.4272,450800.0
2006-09-15 13:10:00,19.75,19.8,19.72,19.74,820000.0,6.4272,6.4435,6.4175,6.424,820000.0
2006-09-15 13:20:00,19.73,19.75,19.69,19.71,211600.0,6.4207,6.4272,6.4077,6.4142,211600.0
2006-09-15 13:30:00,19.71,19.75,19.71,19.75,332000.0,6.4142,6.4272,6.4142,6.4272,332000.0
2006-09-15 13:40:00,19.75,19.76,19.73,19.75,294400.0,6.4272,6.4305,6.4207,6.4272,294400.0
2006-09-15 13:50:00,19.75,19.8,19.75,19.75,716800.0,6.4272,6.4435,6.4272,6.4272,716800.0
2006-09-15 14:00:00,19.75,19.81,19.75,19.78,249600.0,6.4272,6.4468,6.4272,6.437,249600.0
2006-09-15 14:10:00,19.78,19.82,19.75,19.76,213200.0,6.437,6.45,6.4272,6.4305,213200.0
2006-09-15 14:20:00,19.76,19.77,19.71,19.72,266400.0,6.4305,6.4337,6.4142,6.4175,266400.0
2006-09-15 14:30:00,19.72,19.78,19.7,19.76,176400.0,6.4175,6.437,6.411,6.4305,176400.0
2006-09-15 14:40:00,19.76,19.77,19.71,19.73,256000.0,6.4305,6.4337,6.4142,6.4207,256000.0
2006-09-15 14:50:00,19.73,19.76,19.71,19.73,329200.0,6.4207,6.4305,6.4142,6.4207,329200.0
2006-09-15 15:00:00,19.72,19.76,19.71,19.76,221600.0,6.4175,6.4305,6.4142,6.4305,221600.0
2006-09-15 15:10:00,19.76,19.81,19.75,19.78,386800.0,6.4305,6.4468,6.4272,6.437,386800.0
2006-09-15 15:20:00,19.78,19.83,19.78,19.8,603200.0,6.437,6.4533,6.437,6.4435,603200.0
2006-09-15 15:30:00,19.8,19.81,19.78,19.78,358000.0,6.4435,6.4468,6.437,6.437,358000.0
2006-09-15 15:40:00,19.77,19.85,19.76,19.81,550800.0,6.4337,6.4598,6.4305,6.4468,550800.0
2006-09-15 15:50:00,19.8,19.81,19.8,19.81,738000.0,6.4435,6.4468,6.4435,6.4468,738000.0
2006-09-18 09:30:00,20.0,20.1,19.99,20.06,450400.0,6.5086,6.5411,6.5053,6.5281,450400.0
2006-09-18 09:40:00,20.06,20.32,20.06,20.31,607200.0,6.5281,6.6127,6.5281,6.6095,607200.0
2006-09-18 09:50:00,20.31,20.42,20.27,20.38,660000.0,6.6095,6.6453,6.5965,6.6323,660000.0
2006-09-18 10:00:00,20.38,20.4,20.31,20.4,540400.0,6.6323,6.6388,6.6095,6.6388,540400.0
2006-09-18 10:10:00,20.4,20.47,20.36,20.39,224400.0,6.6388,6.6615,6.6257,6.6355,224400.0
2006-09-18 10:20:00,20.38,20.39,20.23,20.25,499600.0,6.6323,6.6355,6.5834,6.59,499600.0
2006-09-18 10:30:00,20.25,20.25,20.19,20.25,167600.0,6.59,6.59,6.5704,6.59,167600.0
2006-09-18 10:40:00,20.25,20.25,20.09,20.12,250800.0,6.59,6.59,6.5379,6.5476,250800.0
2006-09-18 10:50:00,20.12,20.14,20.03,20.05,334400.0,6.5476,6.5542,6.5184,6.5249,334400.0
2006-09-18 11:00:00,20.06,20.08,20.02,20.07,200000.0,6.5281,6.5346,6.5151,6.5314,200000.0
2006-09-18 11:10:00,20.07,20.1,20.04,20.09,174800.0,6.5314,6.5411,6.5216,6.5379,174800.0
2006-09-18 11:20:00,20.09,20.14,20.08,20.11,229200.0,6.5379,6.5542,6.5346,6.5444,229200.0
2006-09-18 11:30:00,20.11,20.2,20.11,20.19,300400.0,6.5444,6.5737,6.5444,6.5704,300400.0
2006-09-18 11:40:00,20.19,20.38,20.18,20.34,416000.0,6.5704,6.6323,6.5672,6.6192,416000.0
2006-09-18 11:50:00,20.34,20.43,20.34,20.41,193200.0,6.6192,6.6485,6.6192,6.642,193200.0
2006-09-18 12:00:00,20.42,20.48,20.41,20.47,211600.0,6.6453,6.6648,6.642,6.6615,211600.0
2006-09-18 12:10:00,20.46,20.47,20.37,20.39,244800.0,6.6583,6.6615,6.629,6.6355,244800.0
2006-09-18 12:20:00,20.38,20.46,20.37,20.43,196400.0,6.6323,6.6583,6.629,6.6485,196400.0
2006-09-18 12:30:00,20.43,20.46,20.41,20.45,117200.0,6.6485,6.6583,6.642,6.655,117200.0
2006-09-18 12:40:00,20.46,20.48,20.41,20.44,254400.0,6.6583,6.6648,6.642,6.6518,254400.0
2006-09-18 12:50:00,20.44,20.55,20.44,20.54,331200.0,6.6518,6.6876,6.6518,6.6843,331200.0
2006-09-18 13:00:00,20.53,20.56,20.5,20.54,232000.0,6.6811,6.6908,6.6713,6.6843,232000.0
2006-09-18 13:10:00,20.53,20.62,20.51,20.58,218400.0,6.6811,6.7104,6.6746,6.6973,218400.0
2006-09-18 13:20:00,20.57,20.62,20.57,20.61,162400.0,6.6941,6.7104,6.6941,6.7071,162400.0
2006-09-18 13:30:00,20.61,20.61,20.53,20.61,129600.0,6.7071,6.7071,6.6811,6.7071,129600.0
2006-09-18 13:40:00,20.6,20.6,20.47,20.49,208000.0,6.7039,6.7039,6.6615,6.6681,208000.0
2006-09-18 13:50:00,20.49,20.56,20.47,20.55,178400.0,6.6681,6.6908,6.6615,6.6876,178400.0
2006-09-18 14:00:00,20.54,20.54,20.5,20.52,92000.0,6.6843,6.6843,6.6713,6.6778,92000.0
2006-09-18 14:10:00,20.5,20.54,20.49,20.54,118400.0,6.6713,6.6843,6.6681,6.6843,118400.0
2006-09-18 14:20:00,20.54,20.55,20.5,20.55,151200.0,6.6843,6.6876,6.6713,6.6876,151200.0
2006-09-18 14:30:00,20.55,20.56,20.5,20.53,196400.0,6.6876,6.6908,6.6713,6.6811,196400.0
2006-09-18 14:40:00,20.54,20.59,20.52,20.58,247600.0,6.6843,6.7006,6.6778,6.6973,247600.0
2006-09-18 14:50:00,20.59,20.63,20.59,20.61,231600.0,6.7006,6.7136,6.7006,6.7071,231600.0
2006-09-18 15:00:00,20.62,20.68,20.62,20.66,274000.0,6.7104,6.7299,6.7104,6.7234,274000.0
2006-09-18 15:10:00,20.65,20.65,20.61,20.62,124800.0,6.7201,6.7201,6.7071,6.7104,124800.0
2006-09-18 15:20:00,20.62,20.69,20.62,20.67,286400.0,6.7104,6.7331,6.7104,6.7266,286400.0
2006-09-18 15:30:00,20.66,20.68,20.55,20.56,412000.0,6.7234,6.7299,6.6876,6.6908,412000.0
2006-09-18 15:40:00,20.58,20.63,20.56,20.59,456800.0,6.6973,6.7136,6.6908,6.7006,456800.0
2006-09-18 15:50:00,20.57,20.6,20.55,20.59,440800.0,6.6941,6.7039,6.6876,6.7006,440800.0
2006-09-19 09:30:00,20.56,20.62,20.42,20.44,544400.0,6.6908,6.7104,6.6453,6.6518,544400.0
2006-09-19 09:40:00,20.43,20.54,20.41,20.51,380800.0,6.6485,6.6843,6.642,6.6746,380800.0
2006-09-19 09:50:00,20.52,20.57,20.45,20.48,258800.0,6.6778,6.6941,6.655,6.6648,258800.0
2006-09-19 10:00:00,20.48,20.54,20.45,20.5,369200.0,6.6648,6.6843,6.655,6.6713,369200.0
2006-09-19 10:10:00,20.5,20.6,20.47,20.53,418000.0,6.6713,6.7039,6.6615,6.6811,418000.0
2006-09-19 10:20:00,20.54,20.61,20.52,20.61,184800.0,6.6843,6.7071,6.6778,6.7071,184800.0
2006-09-19 10:30:00,20.6,20.63,20.57,20.58,163600.0,6.7039,6.7136,6.6941,6.6973,163600.0
2006-09-19 10:40:00,20.58,20.6,20.53,20.55,195600.0,6.6973,6.7039,6.6811,6.6876,195600.0
2006-09-19 10:50:00,20.56,20.59,20.51,20.53,187200.0,6.6908,6.7006,6.6746,6.6811,187200.0
2006-09-19 11:00:00,20.53,20.6,20.52,20.56,209600.0,6.6811,6.7039,6.6778,6.6908,209600.0
2006-09-19 11:10:00,20.57,20.6,20.48,20.48,165600.0,6.6941,6.7039,6.6648,6.6648,165600.0
2006-09-19 11:20:00,20.48,20.5,20.34,20.34,323600.0,6.6648,6.6713,6.6192,6.6192,323600.0
2006-09-19 11:30:00,20.35,20.35,20.17,20.18,255200.0,6.6225,6.6225,6.5639,6.5672,255200.0
2006-09-19 11:40:00,20.2,20.23,20.15,20.17,250800.0,6.5737,6.5834,6.5574,6.5639,250800.0
2006-09-19 11:50:00,20.17,20.19,20.12,20.18,322000.0,6.5639,6.5704,6.5476,6.5672,322000.0
2006-09-19 12:00:00,20.19,20.23,20.11,20.11,297200.0,6.5704,6.5834,6.5444,6.5444,297200.0
2006-09-19 12:10:00,20.12,20.15,20.09,20.1,125200.0,6.5476,6.5574,6.5379,6.5411,125200.0
2006-09-19 12:20:00,20.08,20.13,20.05,20.09,135200.0,6.5346,6.5509,6.5249,6.5379,135200.0
2006-09-19 12:30:00,20.09,20.2,20.09,20.18,230400.0,6.5379,6.5737,6.5379,6.5672,230400.0
2006-09-19 12:40:00,20.18,20.18,20.14,20.14,196000.0,6.5672,6.5672,6.5542,6.5542,196000.0
2006-09-19 12:50:00,20.14,20.14,20.06,20.09,175600.0,6.5542,6.5542,6.5281,6.5379,175600.0
2006-09-19 13:00:00,20.09,20.09,20.01,20.02,302400.0,6.5379,6.5379,6.5118,6.5151,302400.0
2006-09-19 13:10:00,20.02,20.03,19.98,20.0,377200.0,6.5151,6.5184,6.5021,6.5086,377200.0
2006-09-19 13:20:00,19.99,20.0,19.97,19.98,218000.0,6.5053,6.5086,6.4988,6.5021,218000.0
2006-09-19 13:30:00,19.98,19.99,19.94,19.96,258800.0,6.5021,6.5053,6.4891,6.4956,258800.0
2006-09-19 13:40:00,19.97,19.97,19.93,19.97,180800.0,6.4988,6.4988,6.4858,6.4988,180800.0
2006-09-19 13:50:00,19.97,19.97,19.93,19.95,228800.0,6.4988,6.4988,6.4858,6.4923,228800.0
2006-09-19 14:00:00,19.95,20.0,19.93,19.98,265600.0,6.4923,6.5086,6.4858,6.5021,265600.0
2006-09-19 14:10:00,19.98,20.0,19.95,19.97,320800.0,6.5021,6.5086,6.4923,6.4988,320800.0
2006-09-19 14:20:00,19.96,19.99,19.94,19.95,421600.0,6.4956,6.5053,6.4891,6.4923,421600.0
2006-09-19 14:30:00,19.95,19.96,19.94,19.95,454000.0,6.4923,6.4956,6.4891,6.4923,454000.0
2006-09-19 14:40:00,19.95,19.97,19.95,19.96,316400.0,6.4923,6.4988,6.4923,6.4956,316400.0
2006-09-19 14:50:00,19.96,19.96,19.93,19.95,282000.0,6.4956,6.4956,6.4858,6.4923,282000.0
2006-09-19 15:00:00,19.92,19.98,19.91,19.98,134400.0,6.4826,6.5021,6.4793,6.5021,134400.0
2006-09-19 15:10:00,19.95,20.02,19.95,19.98,369200.0,6.4923,6.5151,6.4923,6.5021,369200.0
2006-09-19 15:20:00,19.98,20.02,19.95,19.99,211600.0,6.5021,6.5151,6.4923,6.5053,211600.0
2006-09-19 15:30:00,19.99,20.04,19.98,20.02,468800.0,6.5053,6.5216,6.5021,6.5151,468800.0
2006-09-19 15:40:00,20.02,20.1,20.0,20.06,302400.0,6.5151,6.5411,6.5086,6.5281,302400.0
2006-09-19 15:50:00,20.06,20.07,20.01,20.04,439200.0,6.5281,6.5314,6.5118,6.5216,439200.0
2006-09-20 09:30:00,19.95,20.09,19.95,20.05,365200.0,6.4923,6.5379,6.4923,6.5249,365200.0
2006-09-20 09:40:00,20.08,20.19,20.03,20.16,437600.0,6.5346,6.5704,6.5184,6.5607,437600.0
2006-09-20 09:50:00,20.16,20.17,20.05,20.07,526800.0,6.5607,6.5639,6.5249,6.5314,526800.0
2006-09-20 10:00:00,20.06,20.08,19.95,19.98,480000.0,6.5281,6.5346,6.4923,6.5021,480000.0
2006-09-20 10:10:00,19.98,20.05,19.96,20.01,397600.0,6.5021,6.5249,6.4956,6.5118,397600.0
2006-09-20 10:20:00,20.01,20.09,19.99,20.08,449600.0,6.5118,6.5379,6.5053,6.5346,449600.0
2006-09-20 10:30:00,20.08,20.2,20.08,20.14,462800.0,6.5346,6.5737,6.5346,6.5542,462800.0
2006-09-20 10:40:00,20.14,20.15,20.06,20.11,325600.0,6.5542,6.5574,6.5281,6.5444,325600.0
2006-09-20 10:50:00,20.11,20.14,20.04,20.04,256000.0,6.5444,6.5542,6.5216,6.5216,256000.0
2006-09-20 11:00:00,20.03,20.04,19.94,19.98,188000.0,6.5184,6.5216,6.4891,6.5021,188000.0
2006-09-20 11:10:00,19.98,19.98,19.82,19.82,527600.0,6.5021,6.5021,6.45,6.45,527600.0
2006-09-20 11:20:00,19.81,19.82,19.73,19.81,461200.0,6.4468,6.45,6.4207,6.4468,461200.0
2006-09-20 11:30:00,19.82,19.83,19.74,19.74,472000.0,6.45,6.4533,6.424,6.424,472000.0
2006-09-20 11:40:00,19.75,19.8,19.74,19.76,392400.0,6.4272,6.4435,6.424,6.4305,392400.0
2006-09-20 11:50:00,19.76,19.78,19.67,19.69,200800.0,6.4305,6.437,6.4012,6.4077,200800.0
2006-09-20 12:00:00,19.68,19.74,19.63,19.73,344000.0,6.4045,6.424,6.3882,6.4207,344000.0
2006-09-20 12:10:00,19.71,19.72,19.66,19.68,291200.0,6.4142,6.4175,6.3979,6.4045,291200.0
2006-09-20 12:20:00,19.68,19.7,19.66,19.67,202400.0,6.4045,6.411,6.3979,6.4012,202400.0
2006-09-20 12:30:00,19.67,19.74,19.66,19.73,132800.0,6.4012,6.424,6.3979,6.4207,132800.0
2006-09-20 12:40:00,19.72,19.73,19.66,19.67,95200.0,6.4175,6.4207,6.3979,6.4012,95200.0
2006-09-20 12:50:00,19.67,19.71,19.65,19.7,420800.0,6.4012,6.4142,6.3947,6.411,420800.0
2006-09-20 13:00:00,19.7,19.74,19.68,19.71,278000.0,6.411,6.424,6.4045,6.4142,278000.0
2006-09-20 13:10:00,19.7,19.71,19.68,19.68,197200.0,6.411,6.4142,6.4045,6.4045,197200.0
2006-09-20 13:20:00,19.69,19.69,19.66,19.66,144400.0,6.4077,6.4077,6.3979,6.3979,144400.0
2006-09-20 13:30:00,19.66,19.73,19.65,19.71,353200.0,6.3979,6.4207,6.3947,6.4142,353200.0
2006-09-20 13:40:00,19.71,19.75,19.7,19.72,480400.0,6.4142,6.4272,6.411,6.4175,480400.0
2006-09-20 13:50:00,19.72,19.74,19.68,19.7,291600.0,6.4175,6.424,6.4045,6.411,291600.0
2006-09-20 14:00:00,19.7,19.72,19.68,19.7,493200.0,6.411,6.4175,6.4045,6.411,493200.0
2006-09-20 14:10:00,19.69,19.72,19.61,19.61,420000.0,6.4077,6.4175,6.3817,6.3817,420000.0
2006-09-20 14:20:00,19.61,19.64,19.44,19.45,638400.0,6.3817,6.3914,6.3264,6.3296,638400.0
2006-09-20 14:30:00,19.44,19.48,19.4,19.41,509200.0,6.3264,6.3394,6.3133,6.3166,509200.0
2006-09-20 14:40:00,19.41,19.43,19.25,19.25,530800.0,6.3166,6.3231,6.2645,6.2645,530800.0
2006-09-20 14:50:00,19.27,19.33,19.21,19.3,815600.0,6.271,6.2906,6.2515,6.2808,815600.0
2006-09-20 15:00:00,19.31,19.31,19.22,19.24,726000.0,6.284,6.284,6.2548,6.2613,726000.0
2006-09-20 15:10:00,19.25,19.28,19.18,19.18,395200.0,6.2645,6.2743,6.2417,6.2417,395200.0
2006-09-20 15:20:00,19.18,19.22,19.17,19.2,642800.0,6.2417,6.2548,6.2385,6.2483,642800.0
2006-09-20 15:30:00,19.19,19.28,19.18,19.26,653600.0,6.245,6.2743,6.2417,6.2678,653600.0
2006-09-20 15:40:00,19.27,19.33,19.25,19.32,1095200.0,6.271,6.2906,6.2645,6.2873,1095200.0
2006-09-20 15:50:00,19.33,19.36,19.27,19.27,1113200.0,6.2906,6.3003,6.271,6.271,1113200.0
2006-09-21 09:30:00,19.28,19.36,19.2,19.36,734000.0,6.2743,6.3003,6.2483,6.3003,734000.0
2006-09-21 09:40:00,19.34,19.36,19.25,19.25,600400.0,6.2938,6.3003,6.2645,6.2645,600400.0
2006-09-21 09:50:00,19.25,19.26,19.12,19.15,689200.0,6.2645,6.2678,6.2222,6.232,689200.0
2006-09-21 10:00:00,19.15,19.16,19.08,19.13,634400.0,6.232,6.2352,6.2092,6.2255,634400.0
2006-09-21 10:10:00,19.13,19.13,19.03,19.07,452400.0,6.2255,6.2255,6.1929,6.2059,452400.0
2006-09-21 10:20:00,19.07,19.22,19.07,19.21,853200.0,6.2059,6.2548,6.2059,6.2515,853200.0
2006-09-21 10:30:00,19.21,19.36,19.14,19.36,1340400.0,6.2515,6.3003,6.2287,6.3003,1340400.0
2006-09-21 10:40:00,19.36,19.43,19.29,19.42,999600.0,6.3003,6.3231,6.2775,6.3198,999600.0
2006-09-21 10:50:00,19.42,19.5,19.4,19.46,687600.0,6.3198,6.3459,6.3133,6.3329,687600.0
2006-09-21 11:00:00,19.46,19.67,19.43,19.66,668000.0,6.3329,6.4012,6.3231,6.3979,668000.0
2006-09-21 11:10:00,19.66,19.67,19.57,19.61,520000.0,6.3979,6.4012,6.3687,6.3817,520000.0
2006-09-21 11:20:00,19.59,19.6,19.49,19.55,345600.0,6.3752,6.3784,6.3426,6.3622,345600.0
2006-09-21 11:30:00,19.55,19.55,19.46,19.48,341600.0,6.3622,6.3622,6.3329,6.3394,341600.0
2006-09-21 11:40:00,19.48,19.49,19.41,19.42,429600.0,6.3394,6.3426,6.3166,6.3198,429600.0
2006-09-21 11:50:00,19.43,19.45,19.39,19.41,342400.0,6.3231,6.3296,6.3101,6.3166,342400.0
2006-09-21 12:00:00,19.41,19.41,19.29,19.35,437600.0,6.3166,6.3166,6.2775,6.2971,437600.0
2006-09-21 12:10:00,19.35,19.38,19.3,19.35,471200.0,6.2971,6.3068,6.2808,6.2971,471200.0
2006-09-21 12:20:00,19.35,19.36,19.25,19.27,410400.0,6.2971,6.3003,6.2645,6.271,410400.0
2006-09-21 12:30:00,19.27,19.31,19.23,19.24,242800.0,6.271,6.284,6.258,6.2613,242800.0
2006-09-21 12:40:00,19.22,19.24,19.2,19.21,354000.0,6.2548,6.2613,6.2483,6.2515,354000.0
2006-09-21 12:50:00,19.21,19.21,19.13,19.13,414000.0,6.2515,6.2515,6.2255,6.2255,414000.0
2006-09-21 13:00:00,19.13,19.16,19.1,19.16,331200.0,6.2255,6.2352,6.2157,6.2352,331200.0
2006-09-21 13:10:00,19.17,19.24,19.16,19.24,391600.0,6.2385,6.2613,6.2352,6.2613,391600.0
2006-09-21 13:20:00,19.24,19.3,19.24,19.28,248000.0,6.2613,6.2808,6.2613,6.2743,248000.0
2006-09-21 13:30:00,19.27,19.29,19.23,19.28,219600.0,6.271,6.2775,6.258,6.2743,219600.0
2006-09-21 13:40:00,19.29,19.34,19.24,19.3,165200.0,6.2775,6.2938,6.2613,6.2808,165200.0
2006-09-21 13:50:00,19.32,19.34,19.28,19.31,181200.0,6.2873,6.2938,6.2743,6.284,181200.0
2006-09-21 14:00:00,19.3,19.4,19.3,19.38,372000.0,6.2808,6.3133,6.2808,6.3068,372000.0
2006-09-21 14:10:00,19.38,19.49,19.36,19.49,451200.0,6.3068,6.3426,6.3003,6.3426,451200.0
2006-09-21 14:20:00,19.48,19.48,19.33,19.33,272800.0,6.3394,6.3394,6.2906,6.2906,272800.0
2006-09-21 14:30:00,19.33,19.37,19.3,19.36,204400.0,6.2906,6.3036,6.2808,6.3003,204400.0
2006-09-21 14:40:00,19.36,19.37,19.31,19.35,217200.0,6.3003,6.3036,6.284,6.2971,217200.0
2006-09-21 14:50:00,19.34,19.35,19.25,19.28,386000.0,6.2938,6.2971,6.2645,6.2743,386000.0
2006-09-21 15:00:00,19.28,19.34,19.25,19.29,373200.0,6.2743,6.2938,6.2645,6.2775,373200.0
2006-09-21 15:10:00,19.28,19.34,19.27,19.31,460400.0,6.2743,6.2938,6.271,6.284,460400.0
2006-09-21 15:20:00,19.32,19.47,19.28,19.32,268000.0,6.2873,6.3361,6.2743,6.2873,268000.0
2006-09-21 15:30:00,19.3,19.37,19.29,19.3,266400.0,6.2808,6.3036,6.2775,6.2808,266400.0
2006-09-21 15:40:00,19.3,19.33,19.21,19.23,777200.0,6.2808,6.2906,6.2515,6.258,777200.0
2006-09-21 15:50:00,19.23,19.25,19.21,19.21,792000.0,6.258,6.2645,6.2515,6.2515,792000.0
2006-09-22 09:30:00,19.33,19.36,19.1,19.13,379600.0,6.2906,6.3003,6.2157,6.2255,379600.0
2006-09-22 09:40:00,19.11,19.16,19.09,19.14,434400.0,6.219,6.2352,6.2125,6.2287,434400.0
2006-09-22 09:50:00,19.14,19.15,19.1,19.13,319600.0,6.2287,6.232,6.2157,6.2255,319600.0
2006-09-22 10:00:00,19.13,19.13,19.0,19.0,540800.0,6.2255,6.2255,6.1832,6.1832,540800.0
2006-09-22 10:10:00,19.02,19.06,18.95,18.98,374000.0,6.1897,6.2027,6.1669,6.1767,374000.0
2006-09-22 10:20:00,18.98,19.04,18.97,19.0,534000.0,6.1767,6.1962,6.1734,6.1832,534000.0
2006-09-22 10:30:00,19.0,19.03,18.98,19.0,377600.0,6.1832,6.1929,6.1767,6.1832,377600.0
2006-09-22 10:40:00,19.0,19.07,19.0,19.06,343200.0,6.1832,6.2059,6.1832,6.2027,343200.0
2006-09-22 10:50:00,19.07,19.08,19.04,19.05,134000.0,6.2059,6.2092,6.1962,6.1994,134000.0
2006-09-22 11:00:00,19.05,19.18,19.02,19.18,365600.0,6.1994,6.2417,6.1897,6.2417,365600.0
2006-09-22 11:10:00,19.21,19.25,19.1,19.13,388400.0,6.2515,6.2645,6.2157,6.2255,388400.0
2006-09-22 11:20:00,19.12,19.17,19.11,19.12,152000.0,6.2222,6.2385,6.219,6.2222,152000.0
2006-09-22 11:30:00,19.11,19.2,19.11,19.19,246400.0,6.219,6.2483,6.219,6.245,246400.0
2006-09-22 11:40:00,19.18,19.2,19.14,19.17,312000.0,6.2417,6.2483,6.2287,6.2385,312000.0
2006-09-22 11:50:00,19.18,19.21,19.14,19.21,271600.0,6.2417,6.2515,6.2287,6.2515,271600.0
2006-09-22 12:00:00,19.21,19.22,19.13,19.14,144800.0,6.2515,6.2548,6.2255,6.2287,144800.0
2006-09-22 12:10:00,19.16,19.17,19.11,19.15,170800.0,6.2352,6.2385,6.219,6.232,170800.0
2006-09-22 12:20:00,19.15,19.18,19.15,19.17,170000.0,6.232,6.2417,6.232,6.2385,170000.0
2006-09-22 12:30:00,19.17,19.17,19.11,19.15,163600.0,6.2385,6.2385,6.219,6.232,163600.0
2006-09-22 12:40:00,19.16,19.17,19.13,19.15,79200.0,6.2352,6.2385,6.2255,6.232,79200.0
2006-09-22 12:50:00,19.16,19.19,19.15,19.18,142800.0,6.2352,6.245,6.232,6.2417,142800.0
2006-09-22 13:00:00,19.17,19.18,19.13,19.13,270400.0,6.2385,6.2417,6.2255,6.2255,270400.0
2006-09-22 13:10:00,19.13,19.17,19.11,19.17,114400.0,6.2255,6.2385,6.219,6.2385,114400.0
2006-09-22 13:20:00,19.16,19.17,19.1,19.11,84000.0,6.2352,6.2385,6.2157,6.219,84000.0
2006-09-22 13:30:00,19.1,19.16,19.1,19.15,92000.0,6.2157,6.2352,6.2157,6.232,92000.0
2006-09-22 13:40:00,19.15,19.15,19.06,19.06,179600.0,6.232,6.232,6.2027,6.2027,179600.0
2006-09-22 13:50:00,19.06,19.09,19.02,19.08,207600.0,6.2027,6.2125,6.1897,6.2092,207600.0
2006-09-22 14:00:00,19.07,19.1,19.05,19.06,114800.0,6.2059,6.2157,6.1994,6.2027,114800.0
2006-09-22 14:10:00,19.05,19.1,19.02,19.08,329600.0,6.1994,6.2157,6.1897,6.2092,329600.0
2006-09-22 14:20:00,19.07,19.1,19.06,19.09,112800.0,6.2059,6.2157,6.2027,6.2125,112800.0
2006-09-22 14:30:00,19.1,19.1,19.07,19.08,144400.0,6.2157,6.2157,6.2059,6.2092,144400.0
2006-09-22 14:40:00,19.08,19.09,19.03,19.09,191600.0,6.2092,6.2125,6.1929,6.2125,191600.0
2006-09-22 14:50:00,19.09,19.11,19.06,19.09,61600.0,6.2125,6.219,6.2027,6.2125,61600.0
2006-09-22 15:00:00,19.08,19.16,19.08,19.16,190400.0,6.2092,6.2352,6.2092,6.2352,190400.0
2006-09-22 15:10:00,19.14,19.19,19.11,19.17,209200.0,6.2287,6.245,6.219,6.2385,209200.0
2006-09-22 15:20:00,19.17,19.19,19.16,19.16,223600.0,6.2385,6.245,6.2352,6.2352,223600.0
2006-09-22 15:30:00,19.16,19.17,19.12,19.13,97600.0,6.2352,6.2385,6.2222,6.2255,97600.0
2006-09-22 15:40:00,19.14,19.16,19.11,19.13,196400.0,6.2287,6.2352,6.219,6.2255,196400.0
2006-09-22 15:50:00,19.13,19.15,19.13,19.13,232000.0,6.2255,6.232,6.2255,6.2255,232000.0
2006-09-25 09:30:00,18.88,18.89,18.79,18.79,1097200.0,6.1441,6.1474,6.1148,6.1148,1097200.0
2006-09-25 09:40:00,18.79,18.79,18.65,18.72,701600.0,6.1148,6.1148,6.0693,6.092,701600.0
2006-09-25 09:50:00,18.72,18.81,18.66,18.66,474400.0,6.092,6.1213,6.0725,6.0725,474400.0
2006-09-25 10:00:00,18.66,18.78,18.65,18.68,697200.0,6.0725,6.1116,6.0693,6.079,697200.0
2006-09-25 10:10:00,18.68,18.68,18.56,18.6,434000.0,6.079,6.079,6.04,6.053,434000.0
2006-09-25 10:20:00,18.59,18.61,18.55,18.55,228800.0,6.0497,6.0562,6.0367,6.0367,228800.0
2006-09-25 10:30:00,18.55,18.56,18.45,18.53,636400.0,6.0367,6.04,6.0042,6.0302,636400.0
2006-09-25 10:40:00,18.53,18.54,18.46,18.47,412000.0,6.0302,6.0335,6.0074,6.0107,412000.0
2006-09-25 10:50:00,18.47,18.57,18.46,18.57,390000.0,6.0107,6.0432,6.0074,6.0432,390000.0
2006-09-25 11:00:00,18.57,18.75,18.54,18.7,900400.0,6.0432,6.1018,6.0335,6.0855,900400.0
2006-09-25 11:10:00,18.7,18.72,18.65,18.69,1128400.0,6.0855,6.092,6.0693,6.0823,1128400.0
2006-09-25 11:20:00,18.7,18.73,18.68,18.7,294800.0,6.0855,6.0953,6.079,6.0855,294800.0
2006-09-25 11:30:00,18.69,18.72,18.66,18.67,462800.0,6.0823,6.092,6.0725,6.0758,462800.0
2006-09-25 11:40:00,18.66,18.67,18.56,18.57,459600.0,6.0725,6.0758,6.04,6.0432,459600.0
2006-09-25 11:50:00,18.57,18.62,18.55,18.57,178000.0,6.0432,6.0595,6.0367,6.0432,178000.0
2006-09-25 12:00:00,18.56,18.58,18.53,18.58,310000.0,6.04,6.0465,6.0302,6.0465,310000.0
2006-09-25 12:10:00,18.59,18.61,18.55,18.58,208000.0,6.0497,6.0562,6.0367,6.0465,208000.0
2006-09-25 12:20:00,18.58,18.64,18.57,18.61,208000.0,6.0465,6.066,6.0432,6.0562,208000.0
2006-09-25 12:30:00,18.62,18.69,18.61,18.65,150400.0,6.0595,6.0823,6.0562,6.0693,150400.0
2006-09-25 12:40:00,18.65,18.7,18.62,18.7,178400.0,6.0693,6.0855,6.0595,6.0855,178400.0
2006-09-25 12:50:00,18.7,18.84,18.7,18.84,474000.0,6.0855,6.1311,6.0855,6.1311,474000.0
2006-09-25 13:00:00,18.84,18.98,18.84,18.95,705600.0,6.1311,6.1767,6.1311,6.1669,705600.0
2006-09-25 13:10:00,18.95,19.07,18.92,19.0,637600.0,6.1669,6.2059,6.1571,6.1832,637600.0
2006-09-25 13:20:00,19.0,19.0,18.89,18.96,532000.0,6.1832,6.1832,6.1474,6.1701,532000.0
2006-09-25 13:30:00,18.97,19.06,18.94,19.04,281600.0,6.1734,6.2027,6.1636,6.1962,281600.0
2006-09-25 13:40:00,19.04,19.1,19.03,19.03,358800.0,6.1962,6.2157,6.1929,6.1929,358800.0
2006-09-25 13:50:00,19.03,19.05,18.96,19.03,412000.0,6.1929,6.1994,6.1701,6.1929,412000.0
2006-09-25 14:00:00,19.03,19.13,19.03,19.1,312800.0,6.1929,6.2255,6.1929,6.2157,312800.0
2006-09-25 14:10:00,19.1,19.17,19.06,19.09,310800.0,6.2157,6.2385,6.2027,6.2125,310800.0
2006-09-25 14:20:00,19.09,19.09,19.01,19.02,464800.0,6.2125,6.2125,6.1864,6.1897,464800.0
2006-09-25 14:30:00,19.02,19.11,18.99,19.09,287200.0,6.1897,6.219,6.1799,6.2125,287200.0
2006-09-25 14:40:00,19.07,19.1,19.05,19.09,141600.0,6.2059,6.2157,6.1994,6.2125,141600.0
2006-09-25 14:50:00,19.09,19.14,19.03,19.14,287200.0,6.2125,6.2287,6.1929,6.2287,287200.0
2006-09-25 15:00:00,19.14,19.14,19.08,19.1,237200.0,6.2287,6.2287,6.2092,6.2157,237200.0
2006-09-25 15:10:00,19.1,19.18,19.1,19.16,410000.0,6.2157,6.2417,6.2157,6.2352,410000.0
2006-09-25 15:20:00,19.16,19.18,19.14,19.17,227200.0,6.2352,6.2417,6.2287,6.2385,227200.0
2006-09-25 15:30:00,19.16,19.21,19.12,19.19,550400.0,6.2352,6.2515,6.2222,6.245,550400.0
2006-09-25 15:40:00,19.18,19.18,19.1,19.13,578800.0,6.2417,6.2417,6.2157,6.2255,578800.0
2006-09-25 15:50:00,19.11,19.23,19.11,19.21,805600.0,6.219,6.258,6.219,6.2515,805600.0
2006-09-26 09:30:00,19.43,19.44,19.3,19.36,589600.0,6.3231,6.3264,6.2808,6.3003,589600.0
2006-09-26 09:40:00,19.37,19.46,19.33,19.37,362000.0,6.3036,6.3329,6.2906,6.3036,362000.0
2006-09-26 09:50:00,19.37,19.43,19.35,19.43,411200.0,6.3036,6.3231,6.2971,6.3231,411200.0
2006-09-26 10:00:00,19.43,19.6,19.38,19.56,742800.0,6.3231,6.3784,6.3068,6.3654,742800.0
2006-09-26 10:10:00,19.55,19.67,19.55,19.6,588800.0,6.3622,6.4012,6.3622,6.3784,588800.0
2006-09-26 10:20:00,19.59,19.7,19.58,19.68,514000.0,6.3752,6.411,6.3719,6.4045,514000.0
2006-09-26 10:30:00,19.68,19.7,19.63,19.66,461200.0,6.4045,6.411,6.3882,6.3979,461200.0
2006-09-26 10:40:00,19.67,19.74,19.64,19.66,533600.0,6.4012,6.424,6.3914,6.3979,533600.0
2006-09-26 10:50:00,19.66,19.66,19.6,19.66,424000.0,6.3979,6.3979,6.3784,6.3979,424000.0
2006-09-26 11:00:00,19.66,19.79,19.66,19.79,317200.0,6.3979,6.4403,6.3979,6.4403,317200.0
2006-09-26 11:10:00,19.79,19.94,19.78,19.84,1132800.0,6.4403,6.4891,6.437,6.4565,1132800.0
2006-09-26 11:20:00,19.84,19.89,19.79,19.82,374400.0,6.4565,6.4728,6.4403,6.45,374400.0
2006-09-26 11:30:00,19.82,19.88,19.81,19.83,465600.0,6.45,6.4695,6.4468,6.4533,465600.0
2006-09-26 11:40:00,19.82,19.83,19.65,19.69,519600.0,6.45,6.4533,6.3947,6.4077,519600.0
2006-09-26 11:50:00,19.69,19.81,19.69,19.74,569600.0,6.4077,6.4468,6.4077,6.424,569600.0
2006-09-26 12:00:00,19.74,19.8,19.73,19.79,524400.0,6.424,6.4435,6.4207,6.4403,524400.0
2006-09-26 12:10:00,19.79,19.8,19.72,19.8,425200.0,6.4403,6.4435,6.4175,6.4435,425200.0
2006-09-26 12:20:00,19.8,19.83,19.78,19.83,211600.0,6.4435,6.4533,6.437,6.4533,211600.0
2006-09-26 12:30:00,19.82,19.82,19.76,19.77,137200.0,6.45,6.45,6.4305,6.4337,137200.0
2006-09-26 12:40:00,19.76,19.79,19.74,19.78,130800.0,6.4305,6.4403,6.424,6.437,130800.0
2006-09-26 12:50:00,19.76,19.79,19.73,19.79,144000.0,6.4305,6.4403,6.4207,6.4403,144000.0
2006-09-26 13:00:00,19.78,19.79,19.73,19.76,96400.0,6.437,6.4403,6.4207,6.4305,96400.0
2006-09-26 13:10:00,19.77,19.79,19.74,19.77,178800.0,6.4337,6.4403,6.424,6.4337,178800.0
2006-09-26 13:20:00,19.78,19.83,19.75,19.81,164000.0,6.437,6.4533,6.4272,6.4468,164000.0
2006-09-26 13:30:00,19.8,19.82,19.77,19.79,228000.0,6.4435,6.45,6.4337,6.4403,228000.0
2006-09-26 13:40:00,19.78,19.8,19.75,19.76,360800.0,6.437,6.4435,6.4272,6.4305,360800.0
2006-09-26 13:50:00,19.75,19.8,19.75,19.78,350800.0,6.4272,6.4435,6.4272,6.437,350800.0
2006-09-26 14:00:00,19.78,19.82,19.76,19.79,194800.0,6.437,6.45,6.4305,6.4403,194800.0
2006-09-26 14:10:00,19.79,19.81,19.75,19.76,520800.0,6.4403,6.4468,6.4272,6.4305,520800.0
2006-09-26 14:20:00,19.76,19.78,19.71,19.74,232000.0,6.4305,6.437,6.4142,6.424,232000.0
2006-09-26 14:30:00,19.74,19.78,19.73,19.73,314400.0,6.424,6.437,6.4207,6.4207,314400.0
2006-09-26 14:40:00,19.74,19.75,19.73,19.75,134800.0,6.424,6.4272,6.4207,6.4272,134800.0
2006-09-26 14:50:00,19.75,19.78,19.74,19.74,174000.0,6.4272,6.437,6.424,6.424,174000.0
2006-09-26 15:00:00,19.74,19.77,19.73,19.75,191600.0,6.424,6.4337,6.4207,6.4272,191600.0
2006-09-26 15:10:00,19.75,19.76,19.69,19.72,201200.0,6.4272,6.4305,6.4077,6.4175,201200.0
2006-09-26 15:20:00,19.73,19.75,19.71,19.73,114400.0,6.4207,6.4272,6.4142,6.4207,114400.0
2006-09-26 15:30:00,19.74,19.77,19.73,19.77,152000.0,6.424,6.4337,6.4207,6.4337,152000.0
2006-09-26 15:40:00,19.76,19.79,19.74,19.79,453600.0,6.4305,6.4403,6.424,6.4403,453600.0
2006-09-26 15:50:00,19.79,19.82,19.75,19.78,520000.0,6.4403,6.45,6.4272,6.437,520000.0
2006-09-27 09:30:00,19.88,19.94,19.83,19.89,761200.0,6.4695,6.4891,6.4533,6.4728,761200.0
2006-09-27 09:40:00,19.92,19.95,19.86,19.91,494000.0,6.4826,6.4923,6.463,6.4793,494000.0
2006-09-27 09:50:00,19.91,20.02,19.9,20.0,580800.0,6.4793,6.5151,6.4761,6.5086,580800.0
2006-09-27 10:00:00,20.0,20.11,20.0,20.08,446400.0,6.5086,6.5444,6.5086,6.5346,446400.0
2006-09-27 10:10:00,20.08,20.08,20.01,20.03,326800.0,6.5346,6.5346,6.5118,6.5184,326800.0
2006-09-27 10:20:00,20.03,20.13,20.01,20.08,443200.0,6.5184,6.5509,6.5118,6.5346,443200.0
2006-09-27 10:30:00,20.09,20.09,19.89,19.92,860400.0,6.5379,6.5379,6.4728,6.4826,860400.0
2006-09-27 10:40:00,19.93,19.98,19.78,19.78,766000.0,6.4858,6.5021,6.437,6.437,766000.0
2006-09-27 10:50:00,19.78,19.78,19.63,19.75,1019600.0,6.437,6.437,6.3882,6.4272,1019600.0
2006-09-27 11:00:00,19.78,19.81,19.74,19.79,310800.0,6.437,6.4468,6.424,6.4403,310800.0
2006-09-27 11:10:00,19.8,19.89,19.79,19.88,452000.0,6.4435,6.4728,6.4403,6.4695,452000.0
2006-09-27 11:20:00,19.88,19.98,19.85,19.91,417200.0,6.4695,6.5021,6.4598,6.4793,417200.0
2006-09-27 11:30:00,19.91,19.99,19.9,19.96,207200.0,6.4793,6.5053,6.4761,6.4956,207200.0
2006-09-27 11:40:00,19.96,19.96,19.83,19.92,188000.0,6.4956,6.4956,6.4533,6.4826,188000.0
2006-09-27 11:50:00,19.9,19.91,19.84,19.9,115600.0,6.4761,6.4793,6.4565,6.4761,115600.0
2006-09-27 12:00:00,19.9,19.99,19.88,19.95,222000.0,6.4761,6.5053,6.4695,6.4923,222000.0
2006-09-27 12:10:00,19.94,20.11,19.93,20.11,580800.0,6.4891,6.5444,6.4858,6.5444,580800.0
2006-09-27 12:20:00,20.11,20.13,20.03,20.06,426000.0,6.5444,6.5509,6.5184,6.5281,426000.0
2006-09-27 12:30:00,20.06,20.17,20.06,20.16,316800.0,6.5281,6.5639,6.5281,6.5607,316800.0
2006-09-27 12:40:00,20.16,20.22,20.16,20.18,457600.0,6.5607,6.5802,6.5607,6.5672,457600.0
2006-09-27 12:50:00,20.2,20.23,20.19,20.22,136400.0,6.5737,6.5834,6.5704,6.5802,136400.0
2006-09-27 13:00:00,20.2,20.24,20.19,20.21,186400.0,6.5737,6.5867,6.5704,6.5769,186400.0
2006-09-27 13:10:00,20.21,20.25,20.18,20.21,182800.0,6.5769,6.59,6.5672,6.5769,182800.0
2006-09-27 13:20:00,20.21,20.25,20.17,20.2,122800.0,6.5769,6.59,6.5639,6.5737,122800.0
2006-09-27 13:30:00,20.2,20.2,20.11,20.14,211200.0,6.5737,6.5737,6.5444,6.5542,211200.0
2006-09-27 13:40:00,20.13,20.19,20.12,20.18,103600.0,6.5509,6.5704,6.5476,6.5672,103600.0
2006-09-27 13:50:00,20.18,20.23,20.18,20.21,140000.0,6.5672,6.5834,6.5672,6.5769,140000.0
2006-09-27 14:00:00,20.21,20.29,20.2,20.29,242800.0,6.5769,6.603,6.5737,6.603,242800.0
2006-09-27 14:10:00,20.29,20.33,20.28,20.31,430000.0,6.603,6.616,6.5997,6.6095,430000.0
2006-09-27 14:20:00,20.31,20.35,20.31,20.34,391200.0,6.6095,6.6225,6.6095,6.6192,391200.0
2006-09-27 14:30:00,20.34,20.43,20.31,20.41,791200.0,6.6192,6.6485,6.6095,6.642,791200.0
2006-09-27 14:40:00,20.41,20.44,20.33,20.34,729600.0,6.642,6.6518,6.616,6.6192,729600.0
2006-09-27 14:50:00,20.34,20.36,20.29,20.33,329600.0,6.6192,6.6257,6.603,6.616,329600.0
2006-09-27 15:00:00,20.34,20.34,20.27,20.29,348000.0,6.6192,6.6192,6.5965,6.603,348000.0
2006-09-27 15:10:00,20.28,20.37,20.24,20.35,388000.0,6.5997,6.629,6.5867,6.6225,388000.0
2006-09-27 15:20:00,20.35,20.38,20.32,20.32,284000.0,6.6225,6.6323,6.6127,6.6127,284000.0
2006-09-27 15:30:00,20.32,20.4,20.32,20.39,338800.0,6.6127,6.6388,6.6127,6.6355,338800.0
2006-09-27 15:40:00,20.39,20.43,20.38,20.39,730000.0,6.6355,6.6485,6.6323,6.6355,730000.0
2006-09-27 15:50:00,20.39,20.43,20.38,20.41,1024800.0,6.6355,6.6485,6.6323,6.642,1024800.0
2006-09-28 09:30:00,20.66,20.66,20.5,20.55,544400.0,6.7234,6.7234,6.6713,6.6876,544400.0
2006-09-28 09:40:00,20.55,20.57,20.5,20.53,460800.0,6.6876,6.6941,6.6713,6.6811,460800.0
2006-09-28 09:50:00,20.53,20.58,20.46,20.56,503200.0,6.6811,6.6973,6.6583,6.6908,503200.0
2006-09-28 10:00:00,20.55,20.64,20.51,20.61,508000.0,6.6876,6.7169,6.6746,6.7071,508000.0
2006-09-28 10:10:00,20.61,20.64,20.52,20.62,392800.0,6.7071,6.7169,6.6778,6.7104,392800.0
2006-09-28 10:20:00,20.62,20.66,20.61,20.61,378400.0,6.7104,6.7234,6.7071,6.7071,378400.0
2006-09-28 10:30:00,20.59,20.68,20.59,20.64,574800.0,6.7006,6.7299,6.7006,6.7169,574800.0
2006-09-28 10:40:00,20.64,20.67,20.6,20.61,462000.0,6.7169,6.7266,6.7039,6.7071,462000.0
2006-09-28 10:50:00,20.61,20.66,20.59,20.65,523200.0,6.7071,6.7234,6.7006,6.7201,523200.0
2006-09-28 11:00:00,20.65,20.73,20.64,20.72,731600.0,6.7201,6.7462,6.7169,6.7429,731600.0
2006-09-28 11:10:00,20.71,20.83,20.7,20.83,660000.0,6.7397,6.7787,6.7364,6.7787,660000.0
2006-09-28 11:20:00,20.84,20.89,20.81,20.85,873600.0,6.782,6.7982,6.7722,6.7852,873600.0
2006-09-28 11:30:00,20.85,20.88,20.84,20.86,419600.0,6.7852,6.795,6.782,6.7885,419600.0
2006-09-28 11:40:00,20.86,20.9,20.84,20.89,436800.0,6.7885,6.8015,6.782,6.7982,436800.0
2006-09-28 11:50:00,20.89,20.96,20.87,20.94,791600.0,6.7982,6.821,6.7917,6.8145,791600.0
2006-09-28 12:00:00,20.94,20.99,20.93,20.99,877200.0,6.8145,6.8308,6.8112,6.8308,877200.0
2006-09-28 12:10:00,20.99,21.02,20.96,20.98,523600.0,6.8308,6.8405,6.821,6.8275,523600.0
2006-09-28 12:20:00,20.98,21.0,20.95,20.97,476400.0,6.8275,6.834,6.8178,6.8243,476400.0
2006-09-28 12:30:00,20.97,21.0,20.97,20.98,345600.0,6.8243,6.834,6.8243,6.8275,345600.0
2006-09-28 12:40:00,20.98,20.99,20.96,20.97,270400.0,6.8275,6.8308,6.821,6.8243,270400.0
2006-09-28 12:50:00,20.96,20.97,20.93,20.97,365200.0,6.821,6.8243,6.8112,6.8243,365200.0
2006-09-28 13:00:00,20.96,20.96,20.93,20.94,176400.0,6.821,6.821,6.8112,6.8145,176400.0
2006-09-28 13:10:00,20.94,20.95,20.91,20.94,133600.0,6.8145,6.8178,6.8047,6.8145,133600.0
2006-09-28 13:20:00,20.94,20.98,20.94,20.95,292800.0,6.8145,6.8275,6.8145,6.8178,292800.0
2006-09-28 13:30:00,20.95,20.99,20.95,20.97,304800.0,6.8178,6.8308,6.8178,6.8243,304800.0
2006-09-28 13:40:00,20.97,21.02,20.96,21.01,298400.0,6.8243,6.8405,6.821,6.8373,298400.0
2006-09-28 13:50:00,21.01,21.04,20.98,21.01,346400.0,6.8373,6.847,6.8275,6.8373,346400.0
2006-09-28 14:00:00,21.01,21.03,20.96,21.03,180800.0,6.8373,6.8438,6.821,6.8438,180800.0
2006-09-28 14:10:00,21.03,21.05,21.0,21.03,203600.0,6.8438,6.8503,6.834,6.8438,203600.0
2006-09-28 14:20:00,21.03,21.03,20.95,20.95,465200.0,6.8438,6.8438,6.8178,6.8178,465200.0
2006-09-28 14:30:00,20.95,20.97,20.93,20.95,185200.0,6.8178,6.8243,6.8112,6.8178,185200.0
2006-09-28 14:40:00,20.96,21.0,20.94,20.98,378800.0,6.821,6.834,6.8145,6.8275,378800.0
2006-09-28 14:50:00,20.98,20.98,20.91,20.95,356800.0,6.8275,6.8275,6.8047,6.8178,356800.0
2006-09-28 15:00:00,20.96,20.96,20.89,20.9,221200.0,6.821,6.821,6.7982,6.8015,221200.0
2006-09-28 15:10:00,20.89,20.91,20.83,20.83,376800.0,6.7982,6.8047,6.7787,6.7787,376800.0
2006-09-28 15:20:00,20.83,20.88,20.82,20.83,326800.0,6.7787,6.795,6.7754,6.7787,326800.0
2006-09-28 15:30:00,20.83,20.86,20.83,20.83,294400.0,6.7787,6.7885,6.7787,6.7787,294400.0
2006-09-28 15:40:00,20.83,20.87,20.82,20.85,733200.0,6.7787,6.7917,6.7754,6.7852,733200.0
2006-09-28 15:50:00,20.84,20.86,20.79,20.82,679600.0,6.782,6.7885,6.7657,6.7754,679600.0
2006-09-29 09:30:00,20.57,20.65,20.56,20.64,683200.0,6.6941,6.7201,6.6908,6.7169,683200.0
2006-09-29 09:40:00,20.64,20.73,20.64,20.65,318400.0,6.7169,6.7462,6.7169,6.7201,318400.0
2006-09-29 09:50:00,20.65,20.7,20.6,20.68,529200.0,6.7201,6.7364,6.7039,6.7299,529200.0
2006-09-29 10:00:00,20.68,20.73,20.68,20.71,412000.0,6.7299,6.7462,6.7299,6.7397,412000.0
2006-09-29 10:10:00,20.7,20.8,20.68,20.75,354000.0,6.7364,6.7689,6.7299,6.7527,354000.0
2006-09-29 10:20:00,20.75,20.75,20.64,20.69,319200.0,6.7527,6.7527,6.7169,6.7331,319200.0
2006-09-29 10:30:00,20.71,20.79,20.68,20.76,169600.0,6.7397,6.7657,6.7299,6.7559,169600.0
2006-09-29 10:40:00,20.75,20.82,20.74,20.81,246000.0,6.7527,6.7754,6.7494,6.7722,246000.0
2006-09-29 10:50:00,20.8,20.83,20.79,20.83,325200.0,6.7689,6.7787,6.7657,6.7787,325200.0
2006-09-29 11:00:00,20.83,20.88,20.8,20.87,231200.0,6.7787,6.795,6.7689,6.7917,231200.0
2006-09-29 11:10:00,20.87,20.9,20.83,20.84,158000.0,6.7917,6.8015,6.7787,6.782,158000.0
2006-09-29 11:20:00,20.83,20.86,20.8,20.8,222000.0,6.7787,6.7885,6.7689,6.7689,222000.0
2006-09-29 11:30:00,20.8,20.87,20.8,20.87,131600.0,6.7689,6.7917,6.7689,6.7917,131600.0
2006-09-29 11:40:00,20.87,20.89,20.85,20.85,102000.0,6.7917,6.7982,6.7852,6.7852,102000.0
2006-09-29 11:50:00,20.84,20.84,20.8,20.82,113200.0,6.782,6.782,6.7689,6.7754,113200.0
2006-09-29 12:00:00,20.83,20.86,20.82,20.84,124400.0,6.7787,6.7885,6.7754,6.782,124400.0
2006-09-29 12:10:00,20.84,20.86,20.82,20.85,169200.0,6.782,6.7885,6.7754,6.7852,169200.0
2006-09-29 12:20:00,20.85,20.88,20.85,20.87,122800.0,6.7852,6.795,6.7852,6.7917,122800.0
2006-09-29 12:30:00,20.87,20.89,20.86,20.87,179200.0,6.7917,6.7982,6.7885,6.7917,179200.0
2006-09-29 12:40:00,20.87,20.91,20.86,20.89,146800.0,6.7917,6.8047,6.7885,6.7982,146800.0
2006-09-29 12:50:00,20.89,20.9,20.87,20.88,160000.0,6.7982,6.8015,6.7917,6.795,160000.0
2006-09-29 13:00:00,20.88,20.92,20.85,20.92,272400.0,6.795,6.808,6.7852,6.808,272400.0
2006-09-29 13:10:00,20.92,20.98,20.91,20.98,252400.0,6.808,6.8275,6.8047,6.8275,252400.0
2006-09-29 13:20:00,20.99,21.01,20.97,20.98,396800.0,6.8308,6.8373,6.8243,6.8275,396800.0
2006-09-29 13:30:00,20.98,20.99,20.95,20.98,226000.0,6.8275,6.8308,6.8178,6.8275,226000.0
2006-09-29 13:40:00,20.98,21.01,20.95,20.98,183600.0,6.8275,6.8373,6.8178,6.8275,183600.0
2006-09-29 13:50:00,20.98,21.02,20.98,21.01,171600.0,6.8275,6.8405,6.8275,6.8373,171600.0
2006-09-29 14:00:00,21.01,21.02,20.97,21.01,207600.0,6.8373,6.8405,6.8243,6.8373,207600.0
2006-09-29 14:10:00,21.01,21.04,20.99,20.99,124800.0,6.8373,6.847,6.8308,6.8308,124800.0
2006-09-29 14:20:00,21.0,21.0,20.96,20.97,169200.0,6.834,6.834,6.821,6.8243,169200.0
2006-09-29 14:30:00,20.97,20.99,20.95,20.99,199200.0,6.8243,6.8308,6.8178,6.8308,199200.0
2006-09-29 14:40:00,20.99,21.0,20.95,20.98,178800.0,6.8308,6.834,6.8178,6.8275,178800.0
2006-09-29 14:50:00,20.98,21.0,20.93,20.93,215600.0,6.8275,6.834,6.8112,6.8112,215600.0
2006-09-29 15:00:00,20.93,20.95,20.91,20.93,135200.0,6.8112,6.8178,6.8047,6.8112,135200.0
2006-09-29 15:10:00,20.93,20.96,20.9,20.96,236800.0,6.8112,6.821,6.8015,6.821,236800.0
2006-09-29 15:20:00,20.96,20.97,20.95,20.96,182400.0,6.821,6.8243,6.8178,6.821,182400.0
2006-09-29 15:30:00,20.96,20.96,20.92,20.92,210800.0,6.821,6.821,6.808,6.808,210800.0
2006-09-29 15:40:00,20.92,20.94,20.9,20.93,367600.0,6.808,6.8145,6.8015,6.8112,367600.0
2006-09-29 15:50:00,20.93,20.97,20.92,20.94,331200.0,6.8112,6.8243,6.808,6.8145,331200.0
2006-10-02 09:30:00,21.09,21.25,21.09,21.15,669200.0,6.8633,6.9154,6.8633,6.8828,669200.0
2006-10-02 09:40:00,21.15,21.15,21.1,21.11,415600.0,6.8828,6.8828,6.8666,6.8698,415600.0
2006-10-02 09:50:00,21.1,21.17,21.08,21.16,301600.0,6.8666,6.8893,6.8601,6.8861,301600.0
2006-10-02 10:00:00,21.16,21.19,21.14,21.17,369600.0,6.8861,6.8959,6.8796,6.8893,369600.0
2006-10-02 10:10:00,21.16,21.19,21.15,21.16,218800.0,6.8861,6.8959,6.8828,6.8861,218800.0
2006-10-02 10:20:00,21.18,21.18,21.13,21.16,181600.0,6.8926,6.8926,6.8763,6.8861,181600.0
2006-10-02 10:30:00,21.17,21.18,21.1,21.12,134400.0,6.8893,6.8926,6.8666,6.8731,134400.0
2006-10-02 10:40:00,21.12,21.14,21.04,21.04,196800.0,6.8731,6.8796,6.847,6.847,196800.0
2006-10-02 10:50:00,21.04,21.09,21.03,21.09,221200.0,6.847,6.8633,6.8438,6.8633,221200.0
2006-10-02 11:00:00,21.09,21.09,21.07,21.08,158800.0,6.8633,6.8633,6.8568,6.8601,158800.0
2006-10-02 11:10:00,21.08,21.08,21.04,21.04,263200.0,6.8601,6.8601,6.847,6.847,263200.0
2006-10-02 11:20:00,21.05,21.05,21.01,21.04,318400.0,6.8503,6.8503,6.8373,6.847,318400.0
2006-10-02 11:30:00,21.04,21.07,21.02,21.05,480400.0,6.847,6.8568,6.8405,6.8503,480400.0
2006-10-02 11:40:00,21.05,21.08,21.05,21.06,210400.0,6.8503,6.8601,6.8503,6.8536,210400.0
2006-10-02 11:50:00,21.05,21.08,21.04,21.06,225600.0,6.8503,6.8601,6.847,6.8536,225600.0
2006-10-02 12:00:00,21.07,21.1,21.06,21.1,120400.0,6.8568,6.8666,6.8536,6.8666,120400.0
2006-10-02 12:10:00,21.1,21.11,21.1,21.1,188400.0,6.8666,6.8698,6.8666,6.8666,188400.0
2006-10-02 12:20:00,21.1,21.13,21.1,21.11,130800.0,6.8666,6.8763,6.8666,6.8698,130800.0
2006-10-02 12:30:00,21.11,21.11,21.07,21.07,90800.0,6.8698,6.8698,6.8568,6.8568,90800.0
2006-10-02 12:40:00,21.07,21.08,21.05,21.05,193600.0,6.8568,6.8601,6.8503,6.8503,193600.0
2006-10-02 12:50:00,21.05,21.06,21.0,21.01,188800.0,6.8503,6.8536,6.834,6.8373,188800.0
2006-10-02 13:00:00,21.0,21.05,21.0,21.05,115200.0,6.834,6.8503,6.834,6.8503,115200.0
2006-10-02 13:10:00,21.04,21.05,21.02,21.05,82800.0,6.847,6.8503,6.8405,6.8503,82800.0
2006-10-02 13:20:00,21.04,21.05,21.03,21.04,38400.0,6.847,6.8503,6.8438,6.847,38400.0
2006-10-02 13:30:00,21.04,21.05,21.02,21.02,114000.0,6.847,6.8503,6.8405,6.8405,114000.0
2006-10-02 13:40:00,21.02,21.02,20.89,20.91,244400.0,6.8405,6.8405,6.7982,6.8047,244400.0
2006-10-02 13:50:00,20.91,20.92,20.85,20.91,340400.0,6.8047,6.808,6.7852,6.8047,340400.0
2006-10-02 14:00:00,20.9,20.93,20.88,20.89,110800.0,6.8015,6.8112,6.795,6.7982,110800.0
2006-10-02 14:10:00,20.89,20.97,20.89,20.96,220000.0,6.7982,6.8243,6.7982,6.821,220000.0
2006-10-02 14:20:00,20.96,20.96,20.91,20.92,115600.0,6.821,6.821,6.8047,6.808,115600.0
2006-10-02 14:30:00,20.92,20.93,20.89,20.9,234800.0,6.808,6.8112,6.7982,6.8015,234800.0
2006-10-02 14:40:00,20.89,20.9,20.88,20.89,235600.0,6.7982,6.8015,6.795,6.7982,235600.0
2006-10-02 14:50:00,20.89,20.89,20.77,20.79,288800.0,6.7982,6.7982,6.7592,6.7657,288800.0
2006-10-02 15:00:00,20.79,20.82,20.74,20.74,430000.0,6.7657,6.7754,6.7494,6.7494,430000.0
2006-10-02 15:10:00,20.74,20.75,20.67,20.68,311600.0,6.7494,6.7527,6.7266,6.7299,311600.0
2006-10-02 15:20:00,20.68,20.68,20.64,20.66,503600.0,6.7299,6.7299,6.7169,6.7234,503600.0
2006-10-02 15:30:00,20.66,20.7,20.66,20.68,484400.0,6.7234,6.7364,6.7234,6.7299,484400.0
2006-10-02 15:40:00,20.68,20.73,20.66,20.72,377600.0,6.7299,6.7462,6.7234,6.7429,377600.0
2006-10-02 15:50:00,20.72,20.73,20.66,20.66,503200.0,6.7429,6.7462,6.7234,6.7234,503200.0
2006-10-03 09:30:00,20.41,20.48,20.3,20.3,1071600.0,6.642,6.6648,6.6062,6.6062,1071600.0
2006-10-03 09:40:00,20.31,20.34,20.18,20.18,846000.0,6.6095,6.6192,6.5672,6.5672,846000.0
2006-10-03 09:50:00,20.18,20.19,20.08,20.1,929200.0,6.5672,6.5704,6.5346,6.5411,929200.0
2006-10-03 10:00:00,20.1,20.14,19.96,19.98,916000.0,6.5411,6.5542,6.4956,6.5021,916000.0
2006-10-03 10:10:00,19.97,20.17,19.95,20.17,576800.0,6.4988,6.5639,6.4923,6.5639,576800.0
2006-10-03 10:20:00,20.15,20.15,20.08,20.09,334800.0,6.5574,6.5574,6.5346,6.5379,334800.0
2006-10-03 10:30:00,20.09,20.15,20.09,20.11,379600.0,6.5379,6.5574,6.5379,6.5444,379600.0
2006-10-03 10:40:00,20.12,20.15,20.09,20.09,248400.0,6.5476,6.5574,6.5379,6.5379,248400.0
2006-10-03 10:50:00,20.09,20.1,20.02,20.02,289600.0,6.5379,6.5411,6.5151,6.5151,289600.0
2006-10-03 11:00:00,20.02,20.06,19.99,20.02,369600.0,6.5151,6.5281,6.5053,6.5151,369600.0
2006-10-03 11:10:00,20.02,20.02,19.98,20.01,336400.0,6.5151,6.5151,6.5021,6.5118,336400.0
2006-10-03 11:20:00,20.01,20.03,19.98,20.0,252000.0,6.5118,6.5184,6.5021,6.5086,252000.0
2006-10-03 11:30:00,20.0,20.01,19.93,19.93,410400.0,6.5086,6.5118,6.4858,6.4858,410400.0
2006-10-03 11:40:00,19.93,19.99,19.93,19.96,278400.0,6.4858,6.5053,6.4858,6.4956,278400.0
2006-10-03 11:50:00,19.96,19.99,19.94,19.96,177600.0,6.4956,6.5053,6.4891,6.4956,177600.0
2006-10-03 12:00:00,19.96,20.0,19.94,20.0,361200.0,6.4956,6.5086,6.4891,6.5086,361200.0
2006-10-03 12:10:00,20.0,20.04,19.99,20.04,520400.0,6.5086,6.5216,6.5053,6.5216,520400.0
2006-10-03 12:20:00,20.02,20.07,20.02,20.04,234800.0,6.5151,6.5314,6.5151,6.5216,234800.0
2006-10-03 12:30:00,20.04,20.11,20.04,20.09,472400.0,6.5216,6.5444,6.5216,6.5379,472400.0
2006-10-03 12:40:00,20.1,20.13,20.09,20.11,430000.0,6.5411,6.5509,6.5379,6.5444,430000.0
2006-10-03 12:50:00,20.12,20.15,20.1,20.14,209600.0,6.5476,6.5574,6.5411,6.5542,209600.0
2006-10-03 13:00:00,20.14,20.16,20.04,20.04,187600.0,6.5542,6.5607,6.5216,6.5216,187600.0
2006-10-03 13:10:00,20.05,20.05,19.98,20.0,299200.0,6.5249,6.5249,6.5021,6.5086,299200.0
2006-10-03 13:20:00,20.0,20.04,20.0,20.04,162400.0,6.5086,6.5216,6.5086,6.5216,162400.0
2006-10-03 13:30:00,20.03,20.05,20.0,20.0,88800.0,6.5184,6.5249,6.5086,6.5086,88800.0
2006-10-03 13:40:00,20.01,20.01,19.91,19.91,378800.0,6.5118,6.5118,6.4793,6.4793,378800.0
2006-10-03 13:50:00,19.91,19.91,19.84,19.85,382800.0,6.4793,6.4793,6.4565,6.4598,382800.0
2006-10-03 14:00:00,19.85,19.86,19.81,19.81,570800.0,6.4598,6.463,6.4468,6.4468,570800.0
2006-10-03 14:10:00,19.81,19.84,19.78,19.83,599600.0,6.4468,6.4565,6.437,6.4533,599600.0
2006-10-03 14:20:00,19.83,19.85,19.75,19.75,445600.0,6.4533,6.4598,6.4272,6.4272,445600.0
2006-10-03 14:30:00,19.75,19.78,19.73,19.75,459600.0,6.4272,6.437,6.4207,6.4272,459600.0
2006-10-03 14:40:00,19.75,19.75,19.65,19.67,672400.0,6.4272,6.4272,6.3947,6.4012,672400.0
2006-10-03 14:50:00,19.68,19.68,19.59,19.61,918000.0,6.4045,6.4045,6.3752,6.3817,918000.0
2006-10-03 15:00:00,19.61,19.65,19.51,19.52,590000.0,6.3817,6.3947,6.3491,6.3524,590000.0
2006-10-03 15:10:00,19.53,19.59,19.52,19.57,696400.0,6.3556,6.3752,6.3524,6.3687,696400.0
2006-10-03 15:20:00,19.57,19.63,19.55,19.56,477200.0,6.3687,6.3882,6.3622,6.3654,477200.0
2006-10-03 15:30:00,19.56,19.63,19.55,19.59,360800.0,6.3654,6.3882,6.3622,6.3752,360800.0
2006-10-03 15:40:00,19.59,19.65,19.57,19.64,791200.0,6.3752,6.3947,6.3687,6.3914,791200.0
2006-10-03 15:50:00,19.64,19.67,19.63,19.64,1042000.0,6.3914,6.4012,6.3882,6.3914,1042000.0
2006-10-04 09:30:00,19.68,19.89,19.68,19.89,774400.0,6.4045,6.4728,6.4045,6.4728,774400.0
2006-10-04 09:40:00,19.89,20.0,19.89,19.9,819600.0,6.4728,6.5086,6.4728,6.4761,819600.0
2006-10-04 09:50:00,19.91,19.93,19.78,19.78,481600.0,6.4793,6.4858,6.437,6.437,481600.0
2006-10-04 10:00:00,19.78,19.86,19.72,19.84,618000.0,6.437,6.463,6.4175,6.4565,618000.0
2006-10-04 10:10:00,19.85,19.9,19.82,19.88,342400.0,6.4598,6.4761,6.45,6.4695,342400.0
2006-10-04 10:20:00,19.86,19.99,19.86,19.97,379200.0,6.463,6.5053,6.463,6.4988,379200.0
2006-10-04 10:30:00,19.97,19.99,19.81,19.86,818000.0,6.4988,6.5053,6.4468,6.463,818000.0
2006-10-04 10:40:00,19.86,19.86,19.75,19.81,795600.0,6.463,6.463,6.4272,6.4468,795600.0
2006-10-04 10:50:00,19.81,19.81,19.66,19.66,399200.0,6.4468,6.4468,6.3979,6.3979,399200.0
2006-10-04 11:00:00,19.65,19.66,19.39,19.39,968800.0,6.3947,6.3979,6.3101,6.3101,968800.0
2006-10-04 11:10:00,19.39,19.41,19.31,19.37,1112400.0,6.3101,6.3166,6.284,6.3036,1112400.0
2006-10-04 11:20:00,19.37,19.5,19.32,19.48,1685600.0,6.3036,6.3459,6.2873,6.3394,1685600.0
2006-10-04 11:30:00,19.49,19.57,19.47,19.55,744800.0,6.3426,6.3687,6.3361,6.3622,744800.0
2006-10-04 11:40:00,19.55,19.56,19.5,19.52,301600.0,6.3622,6.3654,6.3459,6.3524,301600.0
2006-10-04 11:50:00,19.53,19.53,19.48,19.53,430000.0,6.3556,6.3556,6.3394,6.3556,430000.0
2006-10-04 12:00:00,19.52,19.63,19.52,19.63,1051600.0,6.3524,6.3882,6.3524,6.3882,1051600.0
2006-10-04 12:10:00,19.63,19.67,19.6,19.66,1213200.0,6.3882,6.4012,6.3784,6.3979,1213200.0
2006-10-04 12:20:00,19.67,19.74,19.65,19.66,507200.0,6.4012,6.424,6.3947,6.3979,507200.0
2006-10-04 12:30:00,19.66,19.68,19.61,19.67,263600.0,6.3979,6.4045,6.3817,6.4012,263600.0
2006-10-04 12:40:00,19.66,19.74,19.64,19.72,204400.0,6.3979,6.424,6.3914,6.4175,204400.0
2006-10-04 12:50:00,19.72,19.73,19.67,19.71,244800.0,6.4175,6.4207,6.4012,6.4142,244800.0
2006-10-04 13:00:00,19.71,19.71,19.63,19.71,242000.0,6.4142,6.4142,6.3882,6.4142,242000.0
2006-10-04 13:10:00,19.71,19.75,19.7,19.75,140800.0,6.4142,6.4272,6.411,6.4272,140800.0
2006-10-04 13:20:00,19.76,19.81,19.7,19.74,465600.0,6.4305,6.4468,6.411,6.424,465600.0
2006-10-04 13:30:00,19.74,19.79,19.73,19.79,318400.0,6.424,6.4403,6.4207,6.4403,318400.0
2006-10-04 13:40:00,19.79,19.82,19.78,19.79,529200.0,6.4403,6.45,6.437,6.4403,529200.0
2006-10-04 13:50:00,19.8,19.93,19.8,19.9,446400.0,6.4435,6.4858,6.4435,6.4761,446400.0
2006-10-04 14:00:00,19.9,19.97,19.86,19.95,392800.0,6.4761,6.4988,6.463,6.4923,392800.0
2006-10-04 14:10:00,19.94,20.0,19.92,19.94,447600.0,6.4891,6.5086,6.4826,6.4891,447600.0
2006-10-04 14:20:00,19.93,19.99,19.93,19.95,465200.0,6.4858,6.5053,6.4858,6.4923,465200.0
2006-10-04 14:30:00,19.95,20.03,19.95,20.0,458800.0,6.4923,6.5184,6.4923,6.5086,458800.0
2006-10-04 14:40:00,20.0,20.18,20.0,20.12,554000.0,6.5086,6.5672,6.5086,6.5476,554000.0
2006-10-04 14:50:00,20.12,20.13,20.07,20.11,300000.0,6.5476,6.5509,6.5314,6.5444,300000.0
2006-10-04 15:00:00,20.11,20.11,19.95,20.02,354000.0,6.5444,6.5444,6.4923,6.5151,354000.0
2006-10-04 15:10:00,20.02,20.09,19.99,20.09,428800.0,6.5151,6.5379,6.5053,6.5379,428800.0
2006-10-04 15:20:00,20.1,20.15,20.09,20.11,405600.0,6.5411,6.5574,6.5379,6.5444,405600.0
2006-10-04 15:30:00,20.1,20.13,20.06,20.12,434400.0,6.5411,6.5509,6.5281,6.5476,434400.0
2006-10-04 15:40:00,20.12,20.21,20.12,20.18,666000.0,6.5476,6.5769,6.5476,6.5672,666000.0
2006-10-04 15:50:00,20.18,20.2,20.16,20.18,1096800.0,6.5672,6.5737,6.5607,6.5672,1096800.0
2006-10-05 09:30:00,20.6,20.65,20.55,20.63,992400.0,6.7039,6.7201,6.6876,6.7136,992400.0
2006-10-05 09:40:00,20.63,20.7,20.56,20.58,720800.0,6.7136,6.7364,6.6908,6.6973,720800.0
2006-10-05 09:50:00,20.58,20.58,20.47,20.56,720000.0,6.6973,6.6973,6.6615,6.6908,720000.0
2006-10-05 10:00:00,20.55,20.58,20.52,20.54,788000.0,6.6876,6.6973,6.6778,6.6843,788000.0
2006-10-05 10:10:00,20.51,20.53,20.47,20.49,570400.0,6.6746,6.6811,6.6615,6.6681,570400.0
2006-10-05 10:20:00,20.49,20.54,20.41,20.45,462000.0,6.6681,6.6843,6.642,6.655,462000.0
2006-10-05 10:30:00,20.45,20.48,20.34,20.45,438000.0,6.655,6.6648,6.6192,6.655,438000.0
2006-10-05 10:40:00,20.43,20.44,20.38,20.42,328800.0,6.6485,6.6518,6.6323,6.6453,328800.0
2006-10-05 10:50:00,20.42,20.42,20.36,20.39,422400.0,6.6453,6.6453,6.6257,6.6355,422400.0
2006-10-05 11:00:00,20.38,20.39,20.34,20.37,511600.0,6.6323,6.6355,6.6192,6.629,511600.0
2006-10-05 11:10:00,20.38,20.39,20.32,20.34,429200.0,6.6323,6.6355,6.6127,6.6192,429200.0
2006-10-05 11:20:00,20.33,20.33,20.26,20.29,247600.0,6.616,6.616,6.5932,6.603,247600.0
2006-10-05 11:30:00,20.29,20.32,20.23,20.25,383600.0,6.603,6.6127,6.5834,6.59,383600.0
2006-10-05 11:40:00,20.25,20.29,20.21,20.22,876800.0,6.59,6.603,6.5769,6.5802,876800.0
2006-10-05 11:50:00,20.22,20.31,20.19,20.28,378000.0,6.5802,6.6095,6.5704,6.5997,378000.0
2006-10-05 12:00:00,20.28,20.28,20.19,20.2,113600.0,6.5997,6.5997,6.5704,6.5737,113600.0
2006-10-05 12:10:00,20.2,20.29,20.19,20.29,191200.0,6.5737,6.603,6.5704,6.603,191200.0
2006-10-05 12:20:00,20.29,20.29,20.25,20.26,195200.0,6.603,6.603,6.59,6.5932,195200.0
2006-10-05 12:30:00,20.25,20.25,20.15,20.17,257600.0,6.59,6.59,6.5574,6.5639,257600.0
2006-10-05 12:40:00,20.17,20.18,20.15,20.17,384000.0,6.5639,6.5672,6.5574,6.5639,384000.0
2006-10-05 12:50:00,20.16,20.17,20.09,20.11,256400.0,6.5607,6.5639,6.5379,6.5444,256400.0
2006-10-05 13:00:00,20.1,20.11,20.07,20.07,164000.0,6.5411,6.5444,6.5314,6.5314,164000.0
2006-10-05 13:10:00,20.07,20.1,20.01,20.1,246400.0,6.5314,6.5411,6.5118,6.5411,246400.0
2006-10-05 13:20:00,20.1,20.11,20.04,20.09,113200.0,6.5411,6.5444,6.5216,6.5379,113200.0
2006-10-05 13:30:00,20.09,20.21,20.08,20.21,272800.0,6.5379,6.5769,6.5346,6.5769,272800.0
2006-10-05 13:40:00,20.22,20.28,20.22,20.28,386400.0,6.5802,6.5997,6.5802,6.5997,386400.0
2006-10-05 13:50:00,20.27,20.36,20.26,20.3,508400.0,6.5965,6.6257,6.5932,6.6062,508400.0
2006-10-05 14:00:00,20.27,20.3,20.23,20.25,241600.0,6.5965,6.6062,6.5834,6.59,241600.0
2006-10-05 14:10:00,20.25,20.36,20.25,20.36,186800.0,6.59,6.6257,6.59,6.6257,186800.0
2006-10-05 14:20:00,20.35,20.37,20.31,20.33,258400.0,6.6225,6.629,6.6095,6.616,258400.0
2006-10-05 14:30:00,20.32,20.42,20.32,20.39,365600.0,6.6127,6.6453,6.6127,6.6355,365600.0
2006-10-05 14:40:00,20.39,20.44,20.38,20.43,529200.0,6.6355,6.6518,6.6323,6.6485,529200.0
2006-10-05 14:50:00,20.43,20.45,20.41,20.43,182400.0,6.6485,6.655,6.642,6.6485,182400.0
2006-10-05 15:00:00,20.43,20.45,20.38,20.45,184400.0,6.6485,6.655,6.6323,6.655,184400.0
2006-10-05 15:10:00,20.44,20.53,20.44,20.5,374400.0,6.6518,6.6811,6.6518,6.6713,374400.0
2006-10-05 15:20:00,20.5,20.5,20.45,20.49,176000.0,6.6713,6.6713,6.655,6.6681,176000.0
2006-10-05 15:30:00,20.48,20.48,20.35,20.37,152400.0,6.6648,6.6648,6.6225,6.629,152400.0
2006-10-05 15:40:00,20.37,20.39,20.32,20.32,286000.0,6.629,6.6355,6.6127,6.6127,286000.0
2006-10-05 15:50:00,20.33,20.34,20.2,20.3,932800.0,6.616,6.6192,6.5737,6.6062,932800.0
2006-10-06 09:30:00,20.12,20.12,19.92,19.95,563200.0,6.5476,6.5476,6.4826,6.4923,563200.0
2006-10-06 09:40:00,19.95,20.09,19.95,20.05,528000.0,6.4923,6.5379,6.4923,6.5249,528000.0
2006-10-06 09:50:00,20.07,20.11,20.01,20.09,394000.0,6.5314,6.5444,6.5118,6.5379,394000.0
2006-10-06 10:00:00,20.08,20.14,20.05,20.14,384000.0,6.5346,6.5542,6.5249,6.5542,384000.0
2006-10-06 10:10:00,20.15,20.22,20.1,20.11,420000.0,6.5574,6.5802,6.5411,6.5444,420000.0
2006-10-06 10:20:00,20.13,20.23,20.11,20.2,318400.0,6.5509,6.5834,6.5444,6.5737,318400.0
2006-10-06 10:30:00,20.21,20.25,20.17,20.2,353600.0,6.5769,6.59,6.5639,6.5737,353600.0
2006-10-06 10:40:00,20.2,20.31,20.18,20.28,257600.0,6.5737,6.6095,6.5672,6.5997,257600.0
2006-10-06 10:50:00,20.27,20.3,20.22,20.27,310000.0,6.5965,6.6062,6.5802,6.5965,310000.0
2006-10-06 11:00:00,20.26,20.28,20.18,20.18,317600.0,6.5932,6.5997,6.5672,6.5672,317600.0
2006-10-06 11:10:00,20.17,20.22,20.11,20.2,444800.0,6.5639,6.5802,6.5444,6.5737,444800.0
2006-10-06 11:20:00,20.19,20.19,20.1,20.15,330000.0,6.5704,6.5704,6.5411,6.5574,330000.0
2006-10-06 11:30:00,20.15,20.18,20.11,20.14,348400.0,6.5574,6.5672,6.5444,6.5542,348400.0
2006-10-06 11:40:00,20.14,20.17,20.12,20.12,320800.0,6.5542,6.5639,6.5476,6.5476,320800.0
2006-10-06 11:50:00,20.12,20.13,20.09,20.12,414400.0,6.5476,6.5509,6.5379,6.5476,414400.0
2006-10-06 12:00:00,20.12,20.14,20.09,20.13,165200.0,6.5476,6.5542,6.5379,6.5509,165200.0
2006-10-06 12:10:00,20.12,20.15,20.11,20.11,109200.0,6.5476,6.5574,6.5444,6.5444,109200.0
2006-10-06 12:20:00,20.12,20.15,20.11,20.13,128400.0,6.5476,6.5574,6.5444,6.5509,128400.0
2006-10-06 12:30:00,20.13,20.15,20.06,20.07,229200.0,6.5509,6.5574,6.5281,6.5314,229200.0
2006-10-06 12:40:00,20.07,20.1,20.04,20.06,242400.0,6.5314,6.5411,6.5216,6.5281,242400.0
2006-10-06 12:50:00,20.07,20.11,20.07,20.08,380400.0,6.5314,6.5444,6.5314,6.5346,380400.0
2006-10-06 13:00:00,20.09,20.11,20.06,20.08,207600.0,6.5379,6.5444,6.5281,6.5346,207600.0
2006-10-06 13:10:00,20.08,20.18,20.08,20.17,155200.0,6.5346,6.5672,6.5346,6.5639,155200.0
2006-10-06 13:20:00,20.17,20.2,20.17,20.19,152000.0,6.5639,6.5737,6.5639,6.5704,152000.0
2006-10-06 13:30:00,20.19,20.25,20.18,20.24,158000.0,6.5704,6.59,6.5672,6.5867,158000.0
2006-10-06 13:40:00,20.24,20.24,20.2,20.23,161200.0,6.5867,6.5867,6.5737,6.5834,161200.0
2006-10-06 13:50:00,20.23,20.25,20.18,20.18,172800.0,6.5834,6.59,6.5672,6.5672,172800.0
2006-10-06 14:00:00,20.18,20.26,20.18,20.22,277600.0,6.5672,6.5932,6.5672,6.5802,277600.0
2006-10-06 14:10:00,20.22,20.27,20.22,20.23,294800.0,6.5802,6.5965,6.5802,6.5834,294800.0
2006-10-06 14:20:00,20.23,20.24,20.18,20.21,247200.0,6.5834,6.5867,6.5672,6.5769,247200.0
2006-10-06 14:30:00,20.21,20.25,20.2,20.25,288000.0,6.5769,6.59,6.5737,6.59,288000.0
2006-10-06 14:40:00,20.24,20.25,20.22,20.23,206800.0,6.5867,6.59,6.5802,6.5834,206800.0
2006-10-06 14:50:00,20.24,20.3,20.24,20.26,268000.0,6.5867,6.6062,6.5867,6.5932,268000.0
2006-10-06 15:00:00,20.26,20.27,20.24,20.25,263200.0,6.5932,6.5965,6.5867,6.59,263200.0
2006-10-06 15:10:00,20.25,20.25,20.17,20.22,249600.0,6.59,6.59,6.5639,6.5802,249600.0
2006-10-06 15:20:00,20.22,20.28,20.22,20.27,222000.0,6.5802,6.5997,6.5802,6.5965,222000.0
2006-10-06 15:30:00,20.27,20.3,20.25,20.3,303200.0,6.5965,6.6062,6.59,6.6062,303200.0
2006-10-06 15:40:00,20.3,20.32,20.28,20.31,354400.0,6.6062,6.6127,6.5997,6.6095,354400.0
2006-10-06 15:50:00,20.32,20.38,20.31,20.37,614400.0,6.6127,6.6323,6.6095,6.629,614400.0
2006-10-09 09:30:00,20.55,20.72,20.54,20.72,481200.0,6.6876,6.7429,6.6843,6.7429,481200.0
2006-10-09 09:40:00,20.72,20.72,20.62,20.7,210400.0,6.7429,6.7429,6.7104,6.7364,210400.0
2006-10-09 09:50:00,20.71,20.79,20.71,20.76,249600.0,6.7397,6.7657,6.7397,6.7559,249600.0
2006-10-09 10:00:00,20.76,20.9,20.75,20.83,369600.0,6.7559,6.8015,6.7527,6.7787,369600.0
2006-10-09 10:10:00,20.83,20.85,20.79,20.82,538400.0,6.7787,6.7852,6.7657,6.7754,538400.0
2006-10-09 10:20:00,20.82,20.89,20.81,20.89,271600.0,6.7754,6.7982,6.7722,6.7982,271600.0
2006-10-09 10:30:00,20.9,20.9,20.77,20.8,267600.0,6.8015,6.8015,6.7592,6.7689,267600.0
2006-10-09 10:40:00,20.81,20.95,20.8,20.95,515200.0,6.7722,6.8178,6.7689,6.8178,515200.0
2006-10-09 10:50:00,20.95,20.99,20.93,20.95,376400.0,6.8178,6.8308,6.8112,6.8178,376400.0
2006-10-09 11:00:00,20.94,21.0,20.92,20.99,431200.0,6.8145,6.834,6.808,6.8308,431200.0
2006-10-09 11:10:00,21.0,21.0,20.89,20.89,466800.0,6.834,6.834,6.7982,6.7982,466800.0
2006-10-09 11:20:00,20.89,20.91,20.84,20.84,210800.0,6.7982,6.8047,6.782,6.782,210800.0
2006-10-09 11:30:00,20.84,20.87,20.79,20.84,184400.0,6.782,6.7917,6.7657,6.782,184400.0
2006-10-09 11:40:00,20.84,20.92,20.82,20.92,270400.0,6.782,6.808,6.7754,6.808,270400.0
2006-10-09 11:50:00,20.92,20.94,20.81,20.89,583200.0,6.808,6.8145,6.7722,6.7982,583200.0
2006-10-09 12:00:00,20.89,20.97,20.89,20.96,154800.0,6.7982,6.8243,6.7982,6.821,154800.0
2006-10-09 12:10:00,20.96,20.97,20.95,20.95,106800.0,6.821,6.8243,6.8178,6.8178,106800.0
2006-10-09 12:20:00,20.95,20.95,20.92,20.94,172800.0,6.8178,6.8178,6.808,6.8145,172800.0
2006-10-09 12:30:00,20.94,20.96,20.92,20.94,223600.0,6.8145,6.821,6.808,6.8145,223600.0
2006-10-09 12:40:00,20.94,20.99,20.94,20.98,139200.0,6.8145,6.8308,6.8145,6.8275,139200.0
2006-10-09 12:50:00,20.98,21.03,20.98,21.01,216000.0,6.8275,6.8438,6.8275,6.8373,216000.0
2006-10-09 13:00:00,21.0,21.03,20.99,21.02,103600.0,6.834,6.8438,6.8308,6.8405,103600.0
2006-10-09 13:10:00,21.02,21.02,20.97,21.0,95600.0,6.8405,6.8405,6.8243,6.834,95600.0
2006-10-09 13:20:00,21.0,21.03,20.97,21.02,220400.0,6.834,6.8438,6.8243,6.8405,220400.0
2006-10-09 13:30:00,21.01,21.02,20.97,21.0,150400.0,6.8373,6.8405,6.8243,6.834,150400.0
2006-10-09 13:40:00,21.0,21.03,20.97,20.97,163600.0,6.834,6.8438,6.8243,6.8243,163600.0
2006-10-09 13:50:00,20.97,20.97,20.88,20.88,123200.0,6.8243,6.8243,6.795,6.795,123200.0
2006-10-09 14:00:00,20.88,20.93,20.87,20.87,158800.0,6.795,6.8112,6.7917,6.7917,158800.0
2006-10-09 14:10:00,20.88,20.89,20.84,20.88,160800.0,6.795,6.7982,6.782,6.795,160800.0
2006-10-09 14:20:00,20.88,20.88,20.75,20.8,401600.0,6.795,6.795,6.7527,6.7689,401600.0
2006-10-09 14:30:00,20.79,20.79,20.74,20.75,169200.0,6.7657,6.7657,6.7494,6.7527,169200.0
2006-10-09 14:40:00,20.74,20.76,20.7,20.75,331600.0,6.7494,6.7559,6.7364,6.7527,331600.0
2006-10-09 14:50:00,20.75,20.77,20.73,20.74,194800.0,6.7527,6.7592,6.7462,6.7494,194800.0
2006-10-09 15:00:00,20.73,20.75,20.65,20.66,308000.0,6.7462,6.7527,6.7201,6.7234,308000.0
2006-10-09 15:10:00,20.65,20.71,20.63,20.68,267600.0,6.7201,6.7397,6.7136,6.7299,267600.0
2006-10-09 15:20:00,20.67,20.68,20.57,20.57,248400.0,6.7266,6.7299,6.6941,6.6941,248400.0
2006-10-09 15:30:00,20.57,20.6,20.55,20.55,920000.0,6.6941,6.7039,6.6876,6.6876,920000.0
2006-10-09 15:40:00,20.55,20.56,20.49,20.51,933200.0,6.6876,6.6908,6.6681,6.6746,933200.0
2006-10-09 15:50:00,20.5,20.55,20.46,20.53,820800.0,6.6713,6.6876,6.6583,6.6811,820800.0
2006-10-10 09:30:00,20.61,20.77,20.6,20.76,464400.0,6.7071,6.7592,6.7039,6.7559,464400.0
2006-10-10 09:40:00,20.75,20.76,20.68,20.71,286400.0,6.7527,6.7559,6.7299,6.7397,286400.0
2006-10-10 09:50:00,20.71,20.76,20.67,20.67,257200.0,6.7397,6.7559,6.7266,6.7266,257200.0
2006-10-10 10:00:00,20.67,20.67,20.56,20.61,308400.0,6.7266,6.7266,6.6908,6.7071,308400.0
2006-10-10 10:10:00,20.61,20.65,20.57,20.64,142800.0,6.7071,6.7201,6.6941,6.7169,142800.0
2006-10-10 10:20:00,20.64,20.74,20.62,20.74,277600.0,6.7169,6.7494,6.7104,6.7494,277600.0
2006-10-10 10:30:00,20.74,20.78,20.68,20.75,242000.0,6.7494,6.7624,6.7299,6.7527,242000.0
2006-10-10 10:40:00,20.77,20.85,20.75,20.83,306000.0,6.7592,6.7852,6.7527,6.7787,306000.0
2006-10-10 10:50:00,20.82,20.89,20.79,20.88,304000.0,6.7754,6.7982,6.7657,6.795,304000.0
2006-10-10 11:00:00,20.88,20.88,20.8,20.86,144800.0,6.795,6.795,6.7689,6.7885,144800.0
2006-10-10 11:10:00,20.86,20.86,20.68,20.68,259600.0,6.7885,6.7885,6.7299,6.7299,259600.0
2006-10-10 11:20:00,20.69,20.7,20.66,20.7,342800.0,6.7331,6.7364,6.7234,6.7364,342800.0
2006-10-10 11:30:00,20.7,20.75,20.68,20.73,149600.0,6.7364,6.7527,6.7299,6.7462,149600.0
2006-10-10 11:40:00,20.73,20.75,20.65,20.65,316400.0,6.7462,6.7527,6.7201,6.7201,316400.0
2006-10-10 11:50:00,20.66,20.76,20.65,20.76,170000.0,6.7234,6.7559,6.7201,6.7559,170000.0
2006-10-10 12:00:00,20.76,20.8,20.73,20.77,193600.0,6.7559,6.7689,6.7462,6.7592,193600.0
2006-10-10 12:10:00,20.76,20.79,20.71,20.72,113200.0,6.7559,6.7657,6.7397,6.7429,113200.0
2006-10-10 12:20:00,20.71,20.73,20.68,20.68,130000.0,6.7397,6.7462,6.7299,6.7299,130000.0
2006-10-10 12:30:00,20.69,20.7,20.67,20.69,193200.0,6.7331,6.7364,6.7266,6.7331,193200.0
2006-10-10 12:40:00,20.69,20.72,20.68,20.7,108800.0,6.7331,6.7429,6.7299,6.7364,108800.0
2006-10-10 12:50:00,20.7,20.72,20.68,20.71,160400.0,6.7364,6.7429,6.7299,6.7397,160400.0
2006-10-10 13:00:00,20.7,20.77,20.7,20.75,191200.0,6.7364,6.7592,6.7364,6.7527,191200.0
2006-10-10 13:10:00,20.77,20.85,20.75,20.84,270000.0,6.7592,6.7852,6.7527,6.782,270000.0
2006-10-10 13:20:00,20.83,20.88,20.81,20.83,281600.0,6.7787,6.795,6.7722,6.7787,281600.0
2006-10-10 13:30:00,20.83,20.86,20.78,20.79,216400.0,6.7787,6.7885,6.7624,6.7657,216400.0
2006-10-10 13:40:00,20.79,20.79,20.69,20.71,249200.0,6.7657,6.7657,6.7331,6.7397,249200.0
2006-10-10 13:50:00,20.71,20.77,20.7,20.72,129600.0,6.7397,6.7592,6.7364,6.7429,129600.0
2006-10-10 14:00:00,20.72,20.76,20.7,20.75,142400.0,6.7429,6.7559,6.7364,6.7527,142400.0
2006-10-10 14:10:00,20.75,20.78,20.74,20.78,118400.0,6.7527,6.7624,6.7494,6.7624,118400.0
2006-10-10 14:20:00,20.77,20.78,20.74,20.74,122000.0,6.7592,6.7624,6.7494,6.7494,122000.0
2006-10-10 14:30:00,20.73,20.74,20.7,20.71,162800.0,6.7462,6.7494,6.7364,6.7397,162800.0
2006-10-10 14:40:00,20.7,20.76,20.7,20.73,98800.0,6.7364,6.7559,6.7364,6.7462,98800.0
2006-10-10 14:50:00,20.73,20.77,20.72,20.75,158000.0,6.7462,6.7592,6.7429,6.7527,158000.0
2006-10-10 15:00:00,20.75,20.75,20.73,20.74,242400.0,6.7527,6.7527,6.7462,6.7494,242400.0
2006-10-10 15:10:00,20.74,20.77,20.72,20.75,208800.0,6.7494,6.7592,6.7429,6.7527,208800.0
2006-10-10 15:20:00,20.75,20.8,20.74,20.75,189600.0,6.7527,6.7689,6.7494,6.7527,189600.0
2006-10-10 15:30:00,20.75,20.75,20.72,20.73,126800.0,6.7527,6.7527,6.7429,6.7462,126800.0
2006-10-10 15:40:00,20.74,20.75,20.72,20.74,334800.0,6.7494,6.7527,6.7429,6.7494,334800.0
2006-10-10 15:50:00,20.73,20.75,20.71,20.74,343600.0,6.7462,6.7527,6.7397,6.7494,343600.0
2006-10-11 09:30:00,20.63,20.63,20.54,20.58,234400.0,6.7136,6.7136,6.6843,6.6973,234400.0
2006-10-11 09:40:00,20.58,20.58,20.43,20.51,282000.0,6.6973,6.6973,6.6485,6.6746,282000.0
2006-10-11 09:50:00,20.51,20.58,20.49,20.57,236400.0,6.6746,6.6973,6.6681,6.6941,236400.0
2006-10-11 10:00:00,20.57,20.58,20.48,20.48,194800.0,6.6941,6.6973,6.6648,6.6648,194800.0
2006-10-11 10:10:00,20.49,20.54,20.47,20.52,259600.0,6.6681,6.6843,6.6615,6.6778,259600.0
2006-10-11 10:20:00,20.53,20.54,20.5,20.54,390000.0,6.6811,6.6843,6.6713,6.6843,390000.0
2006-10-11 10:30:00,20.54,20.58,20.51,20.57,369600.0,6.6843,6.6973,6.6746,6.6941,369600.0
2006-10-11 10:40:00,20.57,20.66,20.56,20.66,544400.0,6.6941,6.7234,6.6908,6.7234,544400.0
2006-10-11 10:50:00,20.66,20.77,20.65,20.68,286400.0,6.7234,6.7592,6.7201,6.7299,286400.0
2006-10-11 11:00:00,20.69,20.73,20.64,20.68,160800.0,6.7331,6.7462,6.7169,6.7299,160800.0
2006-10-11 11:10:00,20.68,20.73,20.66,20.7,100800.0,6.7299,6.7462,6.7234,6.7364,100800.0
2006-10-11 11:20:00,20.7,20.71,20.63,20.66,208400.0,6.7364,6.7397,6.7136,6.7234,208400.0
2006-10-11 11:30:00,20.65,20.66,20.61,20.65,164400.0,6.7201,6.7234,6.7071,6.7201,164400.0
2006-10-11 11:40:00,20.65,20.69,20.64,20.67,168400.0,6.7201,6.7331,6.7169,6.7266,168400.0
2006-10-11 11:50:00,20.68,20.7,20.67,20.69,115600.0,6.7299,6.7364,6.7266,6.7331,115600.0
2006-10-11 12:00:00,20.7,20.75,20.68,20.72,143600.0,6.7364,6.7527,6.7299,6.7429,143600.0
2006-10-11 12:10:00,20.73,20.73,20.69,20.72,257200.0,6.7462,6.7462,6.7331,6.7429,257200.0
2006-10-11 12:20:00,20.71,20.76,20.71,20.75,252400.0,6.7397,6.7559,6.7397,6.7527,252400.0
2006-10-11 12:30:00,20.75,20.77,20.74,20.77,112400.0,6.7527,6.7592,6.7494,6.7592,112400.0
2006-10-11 12:40:00,20.76,20.78,20.74,20.76,344000.0,6.7559,6.7624,6.7494,6.7559,344000.0
2006-10-11 12:50:00,20.75,20.78,20.75,20.78,125600.0,6.7527,6.7624,6.7527,6.7624,125600.0
2006-10-11 13:00:00,20.77,20.79,20.75,20.79,145200.0,6.7592,6.7657,6.7527,6.7657,145200.0
2006-10-11 13:10:00,20.79,20.79,20.75,20.78,177200.0,6.7657,6.7657,6.7527,6.7624,177200.0
2006-10-11 13:20:00,20.77,20.8,20.74,20.77,130000.0,6.7592,6.7689,6.7494,6.7592,130000.0
2006-10-11 13:30:00,20.76,20.77,20.71,20.72,161600.0,6.7559,6.7592,6.7397,6.7429,161600.0
2006-10-11 13:40:00,20.71,20.73,20.66,20.68,92800.0,6.7397,6.7462,6.7234,6.7299,92800.0
2006-10-11 13:50:00,20.68,20.68,20.61,20.64,547200.0,6.7299,6.7299,6.7071,6.7169,547200.0
2006-10-11 14:00:00,20.65,20.65,20.55,20.61,260000.0,6.7201,6.7201,6.6876,6.7071,260000.0
2006-10-11 14:10:00,20.61,20.7,20.59,20.63,349200.0,6.7071,6.7364,6.7006,6.7136,349200.0
2006-10-11 14:20:00,20.64,20.66,20.58,20.6,238400.0,6.7169,6.7234,6.6973,6.7039,238400.0
2006-10-11 14:30:00,20.6,20.61,20.54,20.56,198000.0,6.7039,6.7071,6.6843,6.6908,198000.0
2006-10-11 14:40:00,20.56,20.61,20.55,20.58,261200.0,6.6908,6.7071,6.6876,6.6973,261200.0
2006-10-11 14:50:00,20.58,20.6,20.5,20.58,359200.0,6.6973,6.7039,6.6713,6.6973,359200.0
2006-10-11 15:00:00,20.58,20.61,20.54,20.61,188400.0,6.6973,6.7071,6.6843,6.7071,188400.0
2006-10-11 15:10:00,20.61,20.67,20.6,20.64,310000.0,6.7071,6.7266,6.7039,6.7169,310000.0
2006-10-11 15:20:00,20.63,20.66,20.63,20.63,148800.0,6.7136,6.7234,6.7136,6.7136,148800.0
2006-10-11 15:30:00,20.65,20.66,20.63,20.64,235600.0,6.7201,6.7234,6.7136,6.7169,235600.0
2006-10-11 15:40:00,20.63,20.66,20.63,20.66,334800.0,6.7136,6.7234,6.7136,6.7234,334800.0
2006-10-11 15:50:00,20.66,20.69,20.65,20.68,481200.0,6.7234,6.7331,6.7201,6.7299,481200.0
2006-10-12 09:30:00,20.81,20.98,20.78,20.85,432400.0,6.7722,6.8275,6.7624,6.7852,432400.0
2006-10-12 09:40:00,20.86,20.9,20.81,20.85,458000.0,6.7885,6.8015,6.7722,6.7852,458000.0
2006-10-12 09:50:00,20.85,20.87,20.79,20.84,314800.0,6.7852,6.7917,6.7657,6.782,314800.0
2006-10-12 10:00:00,20.84,20.9,20.82,20.88,349200.0,6.782,6.8015,6.7754,6.795,349200.0
2006-10-12 10:10:00,20.88,20.93,20.87,20.9,149200.0,6.795,6.8112,6.7917,6.8015,149200.0
2006-10-12 10:20:00,20.9,20.9,20.84,20.87,130800.0,6.8015,6.8015,6.782,6.7917,130800.0
2006-10-12 10:30:00,20.87,20.95,20.81,20.95,409600.0,6.7917,6.8178,6.7722,6.8178,409600.0
2006-10-12 10:40:00,20.95,20.99,20.9,20.97,346800.0,6.8178,6.8308,6.8015,6.8243,346800.0
2006-10-12 10:50:00,20.99,21.06,20.93,21.0,547200.0,6.8308,6.8536,6.8112,6.834,547200.0
2006-10-12 11:00:00,21.0,21.05,20.97,21.03,253200.0,6.834,6.8503,6.8243,6.8438,253200.0
2006-10-12 11:10:00,21.03,21.11,21.01,21.11,312400.0,6.8438,6.8698,6.8373,6.8698,312400.0
2006-10-12 11:20:00,21.11,21.22,21.07,21.13,517200.0,6.8698,6.9056,6.8568,6.8763,517200.0
2006-10-12 11:30:00,21.13,21.2,21.1,21.14,224000.0,6.8763,6.8991,6.8666,6.8796,224000.0
2006-10-12 11:40:00,21.13,21.15,21.1,21.11,116800.0,6.8763,6.8828,6.8666,6.8698,116800.0
2006-10-12 11:50:00,21.12,21.12,21.06,21.09,114000.0,6.8731,6.8731,6.8536,6.8633,114000.0
2006-10-12 12:00:00,21.09,21.11,21.02,21.03,92400.0,6.8633,6.8698,6.8405,6.8438,92400.0
2006-10-12 12:10:00,21.03,21.03,21.0,21.01,138000.0,6.8438,6.8438,6.834,6.8373,138000.0
2006-10-12 12:20:00,21.02,21.02,20.97,20.99,211200.0,6.8405,6.8405,6.8243,6.8308,211200.0
2006-10-12 12:30:00,20.99,21.06,20.99,21.04,128400.0,6.8308,6.8536,6.8308,6.847,128400.0
2006-10-12 12:40:00,21.04,21.05,21.0,21.0,93600.0,6.847,6.8503,6.834,6.834,93600.0
2006-10-12 12:50:00,21.01,21.11,21.0,21.09,166800.0,6.8373,6.8698,6.834,6.8633,166800.0
2006-10-12 13:00:00,21.09,21.09,21.06,21.07,158400.0,6.8633,6.8633,6.8536,6.8568,158400.0
2006-10-12 13:10:00,21.07,21.09,21.04,21.04,100000.0,6.8568,6.8633,6.847,6.847,100000.0
2006-10-12 13:20:00,21.04,21.05,21.0,21.02,153600.0,6.847,6.8503,6.834,6.8405,153600.0
2006-10-12 13:30:00,21.02,21.03,21.0,21.03,232400.0,6.8405,6.8438,6.834,6.8438,232400.0
2006-10-12 13:40:00,21.01,21.05,21.01,21.04,66800.0,6.8373,6.8503,6.8373,6.847,66800.0
2006-10-12 13:50:00,21.04,21.1,21.04,21.07,106000.0,6.847,6.8666,6.847,6.8568,106000.0
2006-10-12 14:00:00,21.06,21.08,21.0,21.07,214400.0,6.8536,6.8601,6.834,6.8568,214400.0
2006-10-12 14:10:00,21.05,21.08,21.01,21.03,207200.0,6.8503,6.8601,6.8373,6.8438,207200.0
2006-10-12 14:20:00,21.03,21.05,21.0,21.03,145200.0,6.8438,6.8503,6.834,6.8438,145200.0
2006-10-12 14:30:00,21.03,21.07,21.02,21.06,257600.0,6.8438,6.8568,6.8405,6.8536,257600.0
2006-10-12 14:40:00,21.06,21.1,21.04,21.1,163600.0,6.8536,6.8666,6.847,6.8666,163600.0
2006-10-12 14:50:00,21.1,21.11,21.08,21.1,310000.0,6.8666,6.8698,6.8601,6.8666,310000.0
2006-10-12 15:00:00,21.1,21.12,21.1,21.11,168400.0,6.8666,6.8731,6.8666,6.8698,168400.0
2006-10-12 15:10:00,21.11,21.16,21.11,21.11,294400.0,6.8698,6.8861,6.8698,6.8698,294400.0
2006-10-12 15:20:00,21.11,21.21,21.11,21.19,412800.0,6.8698,6.9024,6.8698,6.8959,412800.0
2006-10-12 15:30:00,21.19,21.2,21.15,21.18,281200.0,6.8959,6.8991,6.8828,6.8926,281200.0
2006-10-12 15:40:00,21.17,21.19,21.08,21.08,381200.0,6.8893,6.8959,6.8601,6.8601,381200.0
2006-10-12 15:50:00,21.08,21.16,21.05,21.15,524400.0,6.8601,6.8861,6.8503,6.8828,524400.0
2006-10-13 09:30:00,21.25,21.29,21.21,21.27,746000.0,6.9154,6.9284,6.9024,6.9219,746000.0
2006-10-13 09:40:00,21.28,21.33,21.26,21.32,441200.0,6.9251,6.9414,6.9186,6.9382,441200.0
2006-10-13 09:50:00,21.32,21.32,21.22,21.22,198800.0,6.9382,6.9382,6.9056,6.9056,198800.0
2006-10-13 10:00:00,21.23,21.29,21.22,21.24,351200.0,6.9089,6.9284,6.9056,6.9121,351200.0
2006-10-13 10:10:00,21.23,21.3,21.23,21.27,328000.0,6.9089,6.9317,6.9089,6.9219,328000.0
2006-10-13 10:20:00,21.28,21.28,21.24,21.27,215200.0,6.9251,6.9251,6.9121,6.9219,215200.0
2006-10-13 10:30:00,21.27,21.35,21.26,21.34,336400.0,6.9219,6.9479,6.9186,6.9447,336400.0
2006-10-13 10:40:00,21.34,21.4,21.34,21.36,233600.0,6.9447,6.9642,6.9447,6.9512,233600.0
2006-10-13 10:50:00,21.36,21.43,21.35,21.39,344800.0,6.9512,6.974,6.9479,6.9609,344800.0
2006-10-13 11:00:00,21.4,21.4,21.36,21.4,315600.0,6.9642,6.9642,6.9512,6.9642,315600.0
2006-10-13 11:10:00,21.4,21.4,21.32,21.34,177200.0,6.9642,6.9642,6.9382,6.9447,177200.0
2006-10-13 11:20:00,21.34,21.34,21.28,21.3,190000.0,6.9447,6.9447,6.9251,6.9317,190000.0
2006-10-13 11:30:00,21.3,21.3,21.26,21.29,94400.0,6.9317,6.9317,6.9186,6.9284,94400.0
2006-10-13 11:40:00,21.28,21.34,21.28,21.34,251600.0,6.9251,6.9447,6.9251,6.9447,251600.0
2006-10-13 11:50:00,21.34,21.41,21.32,21.36,351600.0,6.9447,6.9675,6.9382,6.9512,351600.0
2006-10-13 12:00:00,21.36,21.43,21.36,21.43,286000.0,6.9512,6.974,6.9512,6.974,286000.0
2006-10-13 12:10:00,21.42,21.47,21.42,21.44,227600.0,6.9707,6.987,6.9707,6.9772,227600.0
2006-10-13 12:20:00,21.44,21.48,21.43,21.44,241600.0,6.9772,6.9902,6.974,6.9772,241600.0
2006-10-13 12:30:00,21.43,21.44,21.42,21.43,117200.0,6.974,6.9772,6.9707,6.974,117200.0
2006-10-13 12:40:00,21.43,21.46,21.41,21.46,92800.0,6.974,6.9837,6.9675,6.9837,92800.0
2006-10-13 12:50:00,21.46,21.48,21.45,21.47,232400.0,6.9837,6.9902,6.9805,6.987,232400.0
2006-10-13 13:00:00,21.48,21.48,21.45,21.45,152000.0,6.9902,6.9902,6.9805,6.9805,152000.0
2006-10-13 13:10:00,21.46,21.47,21.45,21.46,146800.0,6.9837,6.987,6.9805,6.9837,146800.0
2006-10-13 13:20:00,21.45,21.48,21.44,21.47,105200.0,6.9805,6.9902,6.9772,6.987,105200.0
2006-10-13 13:30:00,21.47,21.5,21.45,21.47,253600.0,6.987,6.9967,6.9805,6.987,253600.0
2006-10-13 13:40:00,21.48,21.5,21.47,21.5,91600.0,6.9902,6.9967,6.987,6.9967,91600.0
2006-10-13 13:50:00,21.49,21.53,21.48,21.49,330000.0,6.9935,7.0065,6.9902,6.9935,330000.0
2006-10-13 14:00:00,21.49,21.54,21.49,21.54,325600.0,6.9935,7.0098,6.9935,7.0098,325600.0
2006-10-13 14:10:00,21.55,21.55,21.51,21.53,274800.0,7.013,7.013,7.0,7.0065,274800.0
2006-10-13 14:20:00,21.53,21.56,21.53,21.55,672000.0,7.0065,7.0163,7.0065,7.013,672000.0
2006-10-13 14:30:00,21.55,21.56,21.52,21.54,768400.0,7.013,7.0163,7.0032,7.0098,768400.0
2006-10-13 14:40:00,21.54,21.57,21.54,21.56,398400.0,7.0098,7.0195,7.0098,7.0163,398400.0
2006-10-13 14:50:00,21.56,21.6,21.55,21.56,673200.0,7.0163,7.0293,7.013,7.0163,673200.0
2006-10-13 15:00:00,21.56,21.6,21.56,21.58,859600.0,7.0163,7.0293,7.0163,7.0228,859600.0
2006-10-13 15:10:00,21.58,21.6,21.55,21.55,824400.0,7.0228,7.0293,7.013,7.013,824400.0
2006-10-13 15:20:00,21.55,21.56,21.52,21.52,291600.0,7.013,7.0163,7.0032,7.0032,291600.0
2006-10-13 15:30:00,21.52,21.55,21.49,21.5,370400.0,7.0032,7.013,6.9935,6.9967,370400.0
2006-10-13 15:40:00,21.5,21.53,21.49,21.51,408800.0,6.9967,7.0065,6.9935,7.0,408800.0
2006-10-13 15:50:00,21.5,21.5,21.43,21.48,647200.0,6.9967,6.9967,6.974,6.9902,647200.0
2006-10-16 09:30:00,21.38,21.5,21.38,21.48,346800.0,6.9577,6.9967,6.9577,6.9902,346800.0
2006-10-16 09:40:00,21.46,21.47,21.39,21.45,343600.0,6.9837,6.987,6.9609,6.9805,343600.0
2006-10-16 09:50:00,21.44,21.47,21.41,21.41,191600.0,6.9772,6.987,6.9675,6.9675,191600.0
2006-10-16 10:00:00,21.43,21.45,21.4,21.4,180800.0,6.974,6.9805,6.9642,6.9642,180800.0
2006-10-16 10:10:00,21.41,21.5,21.4,21.47,463200.0,6.9675,6.9967,6.9642,6.987,463200.0
2006-10-16 10:20:00,21.47,21.54,21.47,21.54,322400.0,6.987,7.0098,6.987,7.0098,322400.0
2006-10-16 10:30:00,21.54,21.57,21.51,21.53,358400.0,7.0098,7.0195,7.0,7.0065,358400.0
2006-10-16 10:40:00,21.52,21.57,21.52,21.53,112000.0,7.0032,7.0195,7.0032,7.0065,112000.0
2006-10-16 10:50:00,21.53,21.53,21.42,21.45,214800.0,7.0065,7.0065,6.9707,6.9805,214800.0
2006-10-16 11:00:00,21.45,21.49,21.45,21.47,100800.0,6.9805,6.9935,6.9805,6.987,100800.0
2006-10-16 11:10:00,21.47,21.51,21.46,21.5,97600.0,6.987,7.0,6.9837,6.9967,97600.0
2006-10-16 11:20:00,21.5,21.57,21.49,21.52,230400.0,6.9967,7.0195,6.9935,7.0032,230400.0
2006-10-16 11:30:00,21.52,21.57,21.51,21.56,91200.0,7.0032,7.0195,7.0,7.0163,91200.0
2006-10-16 11:40:00,21.56,21.59,21.54,21.57,165200.0,7.0163,7.026,7.0098,7.0195,165200.0
2006-10-16 11:50:00,21.57,21.59,21.56,21.59,133600.0,7.0195,7.026,7.0163,7.026,133600.0
2006-10-16 12:00:00,21.59,21.6,21.58,21.59,167600.0,7.026,7.0293,7.0228,7.026,167600.0
2006-10-16 12:10:00,21.59,21.63,21.59,21.62,362000.0,7.026,7.039,7.026,7.0358,362000.0
2006-10-16 12:20:00,21.62,21.63,21.57,21.58,197600.0,7.0358,7.039,7.0195,7.0228,197600.0
2006-10-16 12:30:00,21.59,21.64,21.58,21.64,128800.0,7.026,7.0423,7.0228,7.0423,128800.0
2006-10-16 12:40:00,21.64,21.67,21.63,21.64,262800.0,7.0423,7.0521,7.039,7.0423,262800.0
2006-10-16 12:50:00,21.64,21.68,21.62,21.67,226800.0,7.0423,7.0553,7.0358,7.0521,226800.0
2006-10-16 13:00:00,21.66,21.67,21.63,21.63,116000.0,7.0488,7.0521,7.039,7.039,116000.0
2006-10-16 13:10:00,21.64,21.71,21.63,21.7,392000.0,7.0423,7.0651,7.039,7.0618,392000.0
2006-10-16 13:20:00,21.7,21.74,21.7,21.71,200000.0,7.0618,7.0748,7.0618,7.0651,200000.0
2006-10-16 13:30:00,21.71,21.81,21.68,21.81,496400.0,7.0651,7.0976,7.0553,7.0976,496400.0
2006-10-16 13:40:00,21.82,21.85,21.81,21.84,339600.0,7.1009,7.1106,7.0976,7.1074,339600.0
2006-10-16 13:50:00,21.84,21.85,21.82,21.84,176000.0,7.1074,7.1106,7.1009,7.1074,176000.0
2006-10-16 14:00:00,21.84,21.87,21.8,21.8,277600.0,7.1074,7.1171,7.0944,7.0944,277600.0
2006-10-16 14:10:00,21.8,21.83,21.78,21.81,159200.0,7.0944,7.1041,7.0879,7.0976,159200.0
2006-10-16 14:20:00,21.79,21.89,21.79,21.88,311200.0,7.0911,7.1237,7.0911,7.1204,311200.0
2006-10-16 14:30:00,21.89,21.89,21.84,21.87,160400.0,7.1237,7.1237,7.1074,7.1171,160400.0
2006-10-16 14:40:00,21.87,21.88,21.84,21.88,174400.0,7.1171,7.1204,7.1074,7.1204,174400.0
2006-10-16 14:50:00,21.87,21.9,21.84,21.85,166800.0,7.1171,7.1269,7.1074,7.1106,166800.0
2006-10-16 15:00:00,21.86,21.91,21.85,21.89,152000.0,7.1139,7.1302,7.1106,7.1237,152000.0
2006-10-16 15:10:00,21.89,21.89,21.86,21.88,160000.0,7.1237,7.1237,7.1139,7.1204,160000.0
2006-10-16 15:20:00,21.88,21.89,21.84,21.89,300000.0,7.1204,7.1237,7.1074,7.1237,300000.0
2006-10-16 15:30:00,21.88,21.92,21.88,21.91,241200.0,7.1204,7.1334,7.1204,7.1302,241200.0
2006-10-16 15:40:00,21.91,21.93,21.77,21.79,659600.0,7.1302,7.1367,7.0846,7.0911,659600.0
2006-10-16 15:50:00,21.79,21.82,21.72,21.82,707600.0,7.0911,7.1009,7.0683,7.1009,707600.0
2006-10-17 09:30:00,21.61,21.68,21.51,21.53,435200.0,7.0325,7.0553,7.0,7.0065,435200.0
2006-10-17 09:40:00,21.53,21.53,21.45,21.46,483600.0,7.0065,7.0065,6.9805,6.9837,483600.0
2006-10-17 09:50:00,21.45,21.53,21.4,21.51,313600.0,6.9805,7.0065,6.9642,7.0,313600.0
2006-10-17 10:00:00,21.51,21.58,21.5,21.57,185200.0,7.0,7.0228,6.9967,7.0195,185200.0
2006-10-17 10:10:00,21.57,21.58,21.46,21.48,299200.0,7.0195,7.0228,6.9837,6.9902,299200.0
2006-10-17 10:20:00,21.48,21.52,21.47,21.49,179600.0,6.9902,7.0032,6.987,6.9935,179600.0
2006-10-17 10:30:00,21.49,21.5,21.43,21.43,332400.0,6.9935,6.9967,6.974,6.974,332400.0
2006-10-17 10:40:00,21.43,21.46,21.38,21.43,314400.0,6.974,6.9837,6.9577,6.974,314400.0
2006-10-17 10:50:00,21.43,21.44,21.4,21.4,192400.0,6.974,6.9772,6.9642,6.9642,192400.0
2006-10-17 11:00:00,21.4,21.42,21.36,21.39,255200.0,6.9642,6.9707,6.9512,6.9609,255200.0
2006-10-17 11:10:00,21.39,21.42,21.35,21.36,152800.0,6.9609,6.9707,6.9479,6.9512,152800.0
2006-10-17 11:20:00,21.36,21.36,21.3,21.3,208400.0,6.9512,6.9512,6.9317,6.9317,208400.0
2006-10-17 11:30:00,21.3,21.38,21.3,21.34,188800.0,6.9317,6.9577,6.9317,6.9447,188800.0
2006-10-17 11:40:00,21.33,21.36,21.32,21.35,153600.0,6.9414,6.9512,6.9382,6.9479,153600.0
2006-10-17 11:50:00,21.35,21.37,21.33,21.34,188800.0,6.9479,6.9544,6.9414,6.9447,188800.0
2006-10-17 12:00:00,21.34,21.36,21.31,21.35,277600.0,6.9447,6.9512,6.9349,6.9479,277600.0
2006-10-17 12:10:00,21.35,21.36,21.32,21.33,193600.0,6.9479,6.9512,6.9382,6.9414,193600.0
2006-10-17 12:20:00,21.33,21.38,21.32,21.38,114800.0,6.9414,6.9577,6.9382,6.9577,114800.0
2006-10-17 12:30:00,21.37,21.41,21.34,21.35,171600.0,6.9544,6.9675,6.9447,6.9479,171600.0
2006-10-17 12:40:00,21.35,21.36,21.31,21.34,214000.0,6.9479,6.9512,6.9349,6.9447,214000.0
2006-10-17 12:50:00,21.34,21.35,21.32,21.34,93600.0,6.9447,6.9479,6.9382,6.9447,93600.0
2006-10-17 13:00:00,21.34,21.38,21.34,21.36,120000.0,6.9447,6.9577,6.9447,6.9512,120000.0
2006-10-17 13:10:00,21.36,21.36,21.34,21.34,135600.0,6.9512,6.9512,6.9447,6.9447,135600.0
2006-10-17 13:20:00,21.34,21.34,21.28,21.28,217600.0,6.9447,6.9447,6.9251,6.9251,217600.0
2006-10-17 13:30:00,21.28,21.34,21.27,21.32,193200.0,6.9251,6.9447,6.9219,6.9382,193200.0
2006-10-17 13:40:00,21.32,21.36,21.32,21.33,113200.0,6.9382,6.9512,6.9382,6.9414,113200.0
2006-10-17 13:50:00,21.33,21.42,21.33,21.37,214800.0,6.9414,6.9707,6.9414,6.9544,214800.0
2006-10-17 14:00:00,21.37,21.39,21.31,21.36,353200.0,6.9544,6.9609,6.9349,6.9512,353200.0
2006-10-17 14:10:00,21.36,21.36,21.29,21.3,227200.0,6.9512,6.9512,6.9284,6.9317,227200.0
2006-10-17 14:20:00,21.29,21.31,21.24,21.24,297600.0,6.9284,6.9349,6.9121,6.9121,297600.0
2006-10-17 14:30:00,21.24,21.3,21.22,21.29,362800.0,6.9121,6.9317,6.9056,6.9284,362800.0
2006-10-17 14:40:00,21.28,21.3,21.26,21.28,222000.0,6.9251,6.9317,6.9186,6.9251,222000.0
2006-10-17 14:50:00,21.27,21.28,21.23,21.24,444800.0,6.9219,6.9251,6.9089,6.9121,444800.0
2006-10-17 15:00:00,21.24,21.33,21.24,21.3,286800.0,6.9121,6.9414,6.9121,6.9317,286800.0
2006-10-17 15:10:00,21.3,21.3,21.25,21.27,244000.0,6.9317,6.9317,6.9154,6.9219,244000.0
2006-10-17 15:20:00,21.26,21.31,21.26,21.28,231600.0,6.9186,6.9349,6.9186,6.9251,231600.0
2006-10-17 15:30:00,21.27,21.3,21.26,21.26,263600.0,6.9219,6.9317,6.9186,6.9186,263600.0
2006-10-17 15:40:00,21.26,21.29,21.25,21.28,342800.0,6.9186,6.9284,6.9154,6.9251,342800.0
2006-10-17 15:50:00,21.27,21.29,21.25,21.26,411200.0,6.9219,6.9284,6.9154,6.9186,411200.0
2006-10-18 09:30:00,21.62,21.62,21.5,21.59,632800.0,7.0358,7.0358,6.9967,7.026,632800.0
2006-10-18 09:40:00,21.59,21.62,21.51,21.54,253200.0,7.026,7.0358,7.0,7.0098,253200.0
2006-10-18 09:50:00,21.55,21.58,21.45,21.5,340800.0,7.013,7.0228,6.9805,6.9967,340800.0
2006-10-18 10:00:00,21.49,21.57,21.47,21.55,345200.0,6.9935,7.0195,6.987,7.013,345200.0
2006-10-18 10:10:00,21.54,21.56,21.51,21.53,207600.0,7.0098,7.0163,7.0,7.0065,207600.0
2006-10-18 10:20:00,21.54,21.55,21.48,21.51,185200.0,7.0098,7.013,6.9902,7.0,185200.0
2006-10-18 10:30:00,21.51,21.65,21.5,21.61,848000.0,7.0,7.0456,6.9967,7.0325,848000.0
2006-10-18 10:40:00,21.61,21.63,21.56,21.58,257200.0,7.0325,7.039,7.0163,7.0228,257200.0
2006-10-18 10:50:00,21.58,21.6,21.56,21.59,296000.0,7.0228,7.0293,7.0163,7.026,296000.0
2006-10-18 11:00:00,21.59,21.61,21.52,21.54,407200.0,7.026,7.0325,7.0032,7.0098,407200.0
2006-10-18 11:10:00,21.53,21.56,21.52,21.52,218800.0,7.0065,7.0163,7.0032,7.0032,218800.0
2006-10-18 11:20:00,21.52,21.54,21.48,21.51,265200.0,7.0032,7.0098,6.9902,7.0,265200.0
2006-10-18 11:30:00,21.52,21.54,21.46,21.5,193200.0,7.0032,7.0098,6.9837,6.9967,193200.0
2006-10-18 11:40:00,21.5,21.51,21.48,21.48,160000.0,6.9967,7.0,6.9902,6.9902,160000.0
2006-10-18 11:50:00,21.48,21.49,21.39,21.42,190400.0,6.9902,6.9935,6.9609,6.9707,190400.0
2006-10-18 12:00:00,21.42,21.48,21.41,21.47,98800.0,6.9707,6.9902,6.9675,6.987,98800.0
2006-10-18 12:10:00,21.47,21.5,21.46,21.47,138000.0,6.987,6.9967,6.9837,6.987,138000.0
2006-10-18 12:20:00,21.48,21.52,21.48,21.52,135200.0,6.9902,7.0032,6.9902,7.0032,135200.0
2006-10-18 12:30:00,21.52,21.55,21.5,21.51,134800.0,7.0032,7.013,6.9967,7.0,134800.0
2006-10-18 12:40:00,21.51,21.55,21.51,21.55,86400.0,7.0,7.013,7.0,7.013,86400.0
2006-10-18 12:50:00,21.55,21.55,21.5,21.52,237200.0,7.013,7.013,6.9967,7.0032,237200.0
2006-10-18 13:00:00,21.52,21.52,21.49,21.5,104800.0,7.0032,7.0032,6.9935,6.9967,104800.0
2006-10-18 13:10:00,21.5,21.51,21.43,21.43,82000.0,6.9967,7.0,6.974,6.974,82000.0
2006-10-18 13:20:00,21.43,21.43,21.33,21.33,216000.0,6.974,6.974,6.9414,6.9414,216000.0
2006-10-18 13:30:00,21.32,21.33,21.24,21.27,199600.0,6.9382,6.9414,6.9121,6.9219,199600.0
2006-10-18 13:40:00,21.27,21.27,21.16,21.17,221600.0,6.9219,6.9219,6.8861,6.8893,221600.0
2006-10-18 13:50:00,21.16,21.22,21.12,21.22,229200.0,6.8861,6.9056,6.8731,6.9056,229200.0
2006-10-18 14:00:00,21.22,21.22,21.18,21.2,252400.0,6.9056,6.9056,6.8926,6.8991,252400.0
2006-10-18 14:10:00,21.2,21.23,21.18,21.2,302000.0,6.8991,6.9089,6.8926,6.8991,302000.0
2006-10-18 14:20:00,21.21,21.34,21.2,21.31,268400.0,6.9024,6.9447,6.8991,6.9349,268400.0
2006-10-18 14:30:00,21.28,21.3,21.23,21.25,291600.0,6.9251,6.9317,6.9089,6.9154,291600.0
2006-10-18 14:40:00,21.25,21.28,21.22,21.27,168000.0,6.9154,6.9251,6.9056,6.9219,168000.0
2006-10-18 14:50:00,21.27,21.3,21.25,21.3,343200.0,6.9219,6.9317,6.9154,6.9317,343200.0
2006-10-18 15:00:00,21.29,21.29,21.18,21.18,233600.0,6.9284,6.9284,6.8926,6.8926,233600.0
2006-10-18 15:10:00,21.18,21.22,21.14,21.15,270400.0,6.8926,6.9056,6.8796,6.8828,270400.0
2006-10-18 15:20:00,21.15,21.17,21.14,21.15,186800.0,6.8828,6.8893,6.8796,6.8828,186800.0
2006-10-18 15:30:00,21.14,21.2,21.13,21.18,206400.0,6.8796,6.8991,6.8763,6.8926,206400.0
2006-10-18 15:40:00,21.18,21.22,21.18,21.21,232800.0,6.8926,6.9056,6.8926,6.9024,232800.0
2006-10-18 15:50:00,21.21,21.22,21.18,21.18,266000.0,6.9024,6.9056,6.8926,6.8926,266000.0
2006-10-19 09:30:00,20.99,21.24,20.99,21.24,574800.0,6.8308,6.9121,6.8308,6.9121,574800.0
2006-10-19 09:40:00,21.23,21.24,21.16,21.23,447600.0,6.9089,6.9121,6.8861,6.9089,447600.0
2006-10-19 09:50:00,21.24,21.37,21.23,21.32,521200.0,6.9121,6.9544,6.9089,6.9382,521200.0
2006-10-19 10:00:00,21.32,21.43,21.31,21.33,423200.0,6.9382,6.974,6.9349,6.9414,423200.0
2006-10-19 10:10:00,21.33,21.33,21.25,21.31,257200.0,6.9414,6.9414,6.9154,6.9349,257200.0
2006-10-19 10:20:00,21.33,21.36,21.28,21.34,204800.0,6.9414,6.9512,6.9251,6.9447,204800.0
2006-10-19 10:30:00,21.32,21.32,21.25,21.29,175600.0,6.9382,6.9382,6.9154,6.9284,175600.0
2006-10-19 10:40:00,21.28,21.3,21.24,21.28,128800.0,6.9251,6.9317,6.9121,6.9251,128800.0
2006-10-19 10:50:00,21.3,21.32,21.27,21.31,177200.0,6.9317,6.9382,6.9219,6.9349,177200.0
2006-10-19 11:00:00,21.32,21.32,21.25,21.26,211600.0,6.9382,6.9382,6.9154,6.9186,211600.0
2006-10-19 11:10:00,21.25,21.31,21.25,21.29,111600.0,6.9154,6.9349,6.9154,6.9284,111600.0
2006-10-19 11:20:00,21.29,21.36,21.29,21.35,194400.0,6.9284,6.9512,6.9284,6.9479,194400.0
2006-10-19 11:30:00,21.34,21.39,21.34,21.38,205600.0,6.9447,6.9609,6.9447,6.9577,205600.0
2006-10-19 11:40:00,21.38,21.41,21.34,21.37,220400.0,6.9577,6.9675,6.9447,6.9544,220400.0
2006-10-19 11:50:00,21.37,21.39,21.35,21.35,62800.0,6.9544,6.9609,6.9479,6.9479,62800.0
2006-10-19 12:00:00,21.35,21.41,21.3,21.4,217600.0,6.9479,6.9675,6.9317,6.9642,217600.0
2006-10-19 12:10:00,21.4,21.42,21.38,21.4,133200.0,6.9642,6.9707,6.9577,6.9642,133200.0
2006-10-19 12:20:00,21.4,21.47,21.4,21.43,253600.0,6.9642,6.987,6.9642,6.974,253600.0
2006-10-19 12:30:00,21.43,21.5,21.42,21.5,224800.0,6.974,6.9967,6.9707,6.9967,224800.0
2006-10-19 12:40:00,21.51,21.55,21.49,21.5,212800.0,7.0,7.013,6.9935,6.9967,212800.0
2006-10-19 12:50:00,21.5,21.5,21.43,21.46,162800.0,6.9967,6.9967,6.974,6.9837,162800.0
2006-10-19 13:00:00,21.46,21.53,21.46,21.52,166400.0,6.9837,7.0065,6.9837,7.0032,166400.0
2006-10-19 13:10:00,21.52,21.58,21.5,21.57,162800.0,7.0032,7.0228,6.9967,7.0195,162800.0
2006-10-19 13:20:00,21.57,21.59,21.54,21.54,177600.0,7.0195,7.026,7.0098,7.0098,177600.0
2006-10-19 13:30:00,21.54,21.58,21.53,21.57,136000.0,7.0098,7.0228,7.0065,7.0195,136000.0
2006-10-19 13:40:00,21.57,21.58,21.56,21.57,73600.0,7.0195,7.0228,7.0163,7.0195,73600.0
2006-10-19 13:50:00,21.57,21.6,21.55,21.55,147200.0,7.0195,7.0293,7.013,7.013,147200.0
2006-10-19 14:00:00,21.55,21.57,21.54,21.55,82800.0,7.013,7.0195,7.0098,7.013,82800.0
2006-10-19 14:10:00,21.55,21.61,21.55,21.6,199200.0,7.013,7.0325,7.013,7.0293,199200.0
2006-10-19 14:20:00,21.6,21.63,21.6,21.63,194000.0,7.0293,7.039,7.0293,7.039,194000.0
2006-10-19 14:30:00,21.62,21.64,21.58,21.63,166000.0,7.0358,7.0423,7.0228,7.039,166000.0
2006-10-19 14:40:00,21.64,21.65,21.62,21.64,86800.0,7.0423,7.0456,7.0358,7.0423,86800.0
2006-10-19 14:50:00,21.64,21.65,21.61,21.61,130800.0,7.0423,7.0456,7.0325,7.0325,130800.0
2006-10-19 15:00:00,21.61,21.65,21.6,21.61,195200.0,7.0325,7.0456,7.0293,7.0325,195200.0
2006-10-19 15:10:00,21.61,21.61,21.53,21.55,514000.0,7.0325,7.0325,7.0065,7.013,514000.0
2006-10-19 15:20:00,21.55,21.6,21.55,21.58,326000.0,7.013,7.0293,7.013,7.0228,326000.0
2006-10-19 15:30:00,21.58,21.62,21.58,21.62,220000.0,7.0228,7.0358,7.0228,7.0358,220000.0
2006-10-19 15:40:00,21.62,21.63,21.58,21.6,235600.0,7.0358,7.039,7.0228,7.0293,235600.0
2006-10-19 15:50:00,21.6,21.6,21.51,21.59,390400.0,7.0293,7.0293,7.0,7.026,390400.0
2006-10-20 09:30:00,21.5,21.6,21.5,21.53,346800.0,6.9967,7.0293,6.9967,7.0065,346800.0
2006-10-20 09:40:00,21.51,21.59,21.5,21.54,237600.0,7.0,7.026,6.9967,7.0098,237600.0
2006-10-20 09:50:00,21.54,21.54,21.43,21.48,325200.0,7.0098,7.0098,6.974,6.9902,325200.0
2006-10-20 10:00:00,21.48,21.5,21.45,21.49,198400.0,6.9902,6.9967,6.9805,6.9935,198400.0
2006-10-20 10:10:00,21.49,21.54,21.45,21.46,361600.0,6.9935,7.0098,6.9805,6.9837,361600.0
2006-10-20 10:20:00,21.47,21.51,21.45,21.48,87600.0,6.987,7.0,6.9805,6.9902,87600.0
2006-10-20 10:30:00,21.48,21.48,21.39,21.4,191600.0,6.9902,6.9902,6.9609,6.9642,191600.0
2006-10-20 10:40:00,21.39,21.43,21.39,21.42,118400.0,6.9609,6.974,6.9609,6.9707,118400.0
2006-10-20 10:50:00,21.42,21.42,21.36,21.39,161200.0,6.9707,6.9707,6.9512,6.9609,161200.0
2006-10-20 11:00:00,21.39,21.42,21.38,21.41,101200.0,6.9609,6.9707,6.9577,6.9675,101200.0
2006-10-20 11:10:00,21.4,21.42,21.38,21.38,86000.0,6.9642,6.9707,6.9577,6.9577,86000.0
2006-10-20 11:20:00,21.38,21.38,21.33,21.37,223600.0,6.9577,6.9577,6.9414,6.9544,223600.0
2006-10-20 11:30:00,21.37,21.39,21.31,21.33,144800.0,6.9544,6.9609,6.9349,6.9414,144800.0
2006-10-20 11:40:00,21.32,21.34,21.31,21.33,88000.0,6.9382,6.9447,6.9349,6.9414,88000.0
2006-10-20 11:50:00,21.32,21.37,21.32,21.34,92800.0,6.9382,6.9544,6.9382,6.9447,92800.0
2006-10-20 12:00:00,21.34,21.36,21.33,21.33,71600.0,6.9447,6.9512,6.9414,6.9414,71600.0
2006-10-20 12:10:00,21.33,21.36,21.32,21.35,91200.0,6.9414,6.9512,6.9382,6.9479,91200.0
2006-10-20 12:20:00,21.35,21.37,21.32,21.35,86400.0,6.9479,6.9544,6.9382,6.9479,86400.0
2006-10-20 12:30:00,21.35,21.38,21.35,21.36,84800.0,6.9479,6.9577,6.9479,6.9512,84800.0
2006-10-20 12:40:00,21.36,21.39,21.36,21.37,74000.0,6.9512,6.9609,6.9512,6.9544,74000.0
2006-10-20 12:50:00,21.36,21.37,21.34,21.34,91200.0,6.9512,6.9544,6.9447,6.9447,91200.0
2006-10-20 13:00:00,21.34,21.34,21.32,21.32,101600.0,6.9447,6.9447,6.9382,6.9382,101600.0
2006-10-20 13:10:00,21.32,21.38,21.32,21.37,83200.0,6.9382,6.9577,6.9382,6.9544,83200.0
2006-10-20 13:20:00,21.39,21.43,21.38,21.42,100800.0,6.9609,6.974,6.9577,6.9707,100800.0
2006-10-20 13:30:00,21.42,21.42,21.39,21.39,68800.0,6.9707,6.9707,6.9609,6.9609,68800.0
2006-10-20 13:40:00,21.39,21.39,21.36,21.37,53200.0,6.9609,6.9609,6.9512,6.9544,53200.0
2006-10-20 13:50:00,21.36,21.39,21.35,21.36,129600.0,6.9512,6.9609,6.9479,6.9512,129600.0
2006-10-20 14:00:00,21.36,21.36,21.32,21.32,57600.0,6.9512,6.9512,6.9382,6.9382,57600.0
2006-10-20 14:10:00,21.32,21.32,21.25,21.25,250000.0,6.9382,6.9382,6.9154,6.9154,250000.0
2006-10-20 14:20:00,21.25,21.28,21.22,21.22,296000.0,6.9154,6.9251,6.9056,6.9056,296000.0
2006-10-20 14:30:00,21.22,21.24,21.19,21.23,241600.0,6.9056,6.9121,6.8959,6.9089,241600.0
2006-10-20 14:40:00,21.23,21.28,21.23,21.27,114400.0,6.9089,6.9251,6.9089,6.9219,114400.0
2006-10-20 14:50:00,21.27,21.3,21.24,21.28,129200.0,6.9219,6.9317,6.9121,6.9251,129200.0
2006-10-20 15:00:00,21.28,21.32,21.27,21.31,184400.0,6.9251,6.9382,6.9219,6.9349,184400.0
2006-10-20 15:10:00,21.32,21.4,21.31,21.4,220000.0,6.9382,6.9642,6.9349,6.9642,220000.0
2006-10-20 15:20:00,21.4,21.42,21.39,21.42,182400.0,6.9642,6.9707,6.9609,6.9707,182400.0
2006-10-20 15:30:00,21.42,21.46,21.37,21.4,286800.0,6.9707,6.9837,6.9544,6.9642,286800.0
2006-10-20 15:40:00,21.4,21.41,21.37,21.38,197200.0,6.9642,6.9675,6.9544,6.9577,197200.0
2006-10-20 15:50:00,21.38,21.4,21.36,21.39,278400.0,6.9577,6.9642,6.9512,6.9609,278400.0
2006-10-23 09:30:00,20.96,21.24,20.91,21.13,1012400.0,6.821,6.9121,6.8047,6.8763,1012400.0
2006-10-23 09:40:00,21.14,21.25,20.99,21.03,1134400.0,6.8796,6.9154,6.8308,6.8438,1134400.0
2006-10-23 09:50:00,21.02,21.02,20.81,20.94,1025200.0,6.8405,6.8405,6.7722,6.8145,1025200.0
2006-10-23 10:00:00,20.94,20.97,20.84,20.97,821600.0,6.8145,6.8243,6.782,6.8243,821600.0
2006-10-23 10:10:00,20.96,21.0,20.92,20.99,354400.0,6.821,6.834,6.808,6.8308,354400.0
2006-10-23 10:20:00,20.99,21.07,20.97,21.05,278400.0,6.8308,6.8568,6.8243,6.8503,278400.0
2006-10-23 10:30:00,21.04,21.07,21.01,21.06,318400.0,6.847,6.8568,6.8373,6.8536,318400.0
2006-10-23 10:40:00,21.07,21.1,21.04,21.08,288800.0,6.8568,6.8666,6.847,6.8601,288800.0
2006-10-23 10:50:00,21.08,21.09,21.06,21.09,249200.0,6.8601,6.8633,6.8536,6.8633,249200.0
2006-10-23 11:00:00,21.09,21.09,21.03,21.09,348800.0,6.8633,6.8633,6.8438,6.8633,348800.0
2006-10-23 11:10:00,21.09,21.09,21.04,21.06,291200.0,6.8633,6.8633,6.847,6.8536,291200.0
2006-10-23 11:20:00,21.07,21.07,20.97,20.99,213200.0,6.8568,6.8568,6.8243,6.8308,213200.0
2006-10-23 11:30:00,20.99,21.05,20.99,21.01,116000.0,6.8308,6.8503,6.8308,6.8373,116000.0
2006-10-23 11:40:00,21.01,21.06,21.01,21.05,134000.0,6.8373,6.8536,6.8373,6.8503,134000.0
2006-10-23 11:50:00,21.04,21.08,21.04,21.04,230800.0,6.847,6.8601,6.847,6.847,230800.0
2006-10-23 12:00:00,21.05,21.08,21.05,21.08,193600.0,6.8503,6.8601,6.8503,6.8601,193600.0
2006-10-23 12:10:00,21.09,21.09,21.07,21.08,108400.0,6.8633,6.8633,6.8568,6.8601,108400.0
2006-10-23 12:20:00,21.08,21.11,21.07,21.09,224000.0,6.8601,6.8698,6.8568,6.8633,224000.0
2006-10-23 12:30:00,21.08,21.12,21.08,21.11,119200.0,6.8601,6.8731,6.8601,6.8698,119200.0
2006-10-23 12:40:00,21.11,21.14,21.1,21.1,88400.0,6.8698,6.8796,6.8666,6.8666,88400.0
2006-10-23 12:50:00,21.09,21.1,21.06,21.07,170400.0,6.8633,6.8666,6.8536,6.8568,170400.0
2006-10-23 13:00:00,21.07,21.1,21.06,21.09,74400.0,6.8568,6.8666,6.8536,6.8633,74400.0
2006-10-23 13:10:00,21.08,21.09,21.08,21.08,68000.0,6.8601,6.8633,6.8601,6.8601,68000.0
2006-10-23 13:20:00,21.09,21.1,21.07,21.1,75600.0,6.8633,6.8666,6.8568,6.8666,75600.0
2006-10-23 13:30:00,21.09,21.1,21.05,21.05,143200.0,6.8633,6.8666,6.8503,6.8503,143200.0
2006-10-23 13:40:00,21.04,21.1,21.03,21.06,130400.0,6.847,6.8666,6.8438,6.8536,130400.0
2006-10-23 13:50:00,21.06,21.09,21.03,21.08,276400.0,6.8536,6.8633,6.8438,6.8601,276400.0
2006-10-23 14:00:00,21.08,21.08,21.0,21.03,155600.0,6.8601,6.8601,6.834,6.8438,155600.0
2006-10-23 14:10:00,21.03,21.07,21.0,21.0,138000.0,6.8438,6.8568,6.834,6.834,138000.0
2006-10-23 14:20:00,21.0,21.04,20.98,21.03,225200.0,6.834,6.847,6.8275,6.8438,225200.0
2006-10-23 14:30:00,21.04,21.07,21.03,21.06,188800.0,6.847,6.8568,6.8438,6.8536,188800.0
2006-10-23 14:40:00,21.07,21.11,21.06,21.11,133600.0,6.8568,6.8698,6.8536,6.8698,133600.0
2006-10-23 14:50:00,21.11,21.14,21.1,21.11,238400.0,6.8698,6.8796,6.8666,6.8698,238400.0
2006-10-23 15:00:00,21.11,21.19,21.11,21.16,196800.0,6.8698,6.8959,6.8698,6.8861,196800.0
2006-10-23 15:10:00,21.17,21.19,21.15,21.15,127600.0,6.8893,6.8959,6.8828,6.8828,127600.0
2006-10-23 15:20:00,21.15,21.18,21.14,21.16,270000.0,6.8828,6.8926,6.8796,6.8861,270000.0
2006-10-23 15:30:00,21.16,21.16,21.12,21.14,176800.0,6.8861,6.8861,6.8731,6.8796,176800.0
2006-10-23 15:40:00,21.14,21.22,21.14,21.21,358000.0,6.8796,6.9056,6.8796,6.9024,358000.0
2006-10-23 15:50:00,21.21,21.33,21.2,21.22,734000.0,6.9024,6.9414,6.8991,6.9056,734000.0
2006-10-24 09:30:00,21.25,21.31,21.21,21.25,416800.0,6.9154,6.9349,6.9024,6.9154,416800.0
2006-10-24 09:40:00,21.26,21.4,21.26,21.32,347600.0,6.9186,6.9642,6.9186,6.9382,347600.0
2006-10-24 09:50:00,21.32,21.35,21.29,21.29,150400.0,6.9382,6.9479,6.9284,6.9284,150400.0
2006-10-24 10:00:00,21.29,21.31,21.24,21.29,300800.0,6.9284,6.9349,6.9121,6.9284,300800.0
2006-10-24 10:10:00,21.28,21.3,21.27,21.3,230000.0,6.9251,6.9317,6.9219,6.9317,230000.0
2006-10-24 10:20:00,21.3,21.47,21.3,21.45,475200.0,6.9317,6.987,6.9317,6.9805,475200.0
2006-10-24 10:30:00,21.45,21.5,21.41,21.5,582800.0,6.9805,6.9967,6.9675,6.9967,582800.0
2006-10-24 10:40:00,21.52,21.52,21.41,21.46,229200.0,7.0032,7.0032,6.9675,6.9837,229200.0
2006-10-24 10:50:00,21.46,21.47,21.43,21.47,501600.0,6.9837,6.987,6.974,6.987,501600.0
2006-10-24 11:00:00,21.46,21.5,21.41,21.48,588800.0,6.9837,6.9967,6.9675,6.9902,588800.0
2006-10-24 11:10:00,21.49,21.52,21.49,21.49,267200.0,6.9935,7.0032,6.9935,6.9935,267200.0
2006-10-24 11:20:00,21.49,21.58,21.49,21.56,316400.0,6.9935,7.0228,6.9935,7.0163,316400.0
2006-10-24 11:30:00,21.56,21.58,21.52,21.54,222400.0,7.0163,7.0228,7.0032,7.0098,222400.0
2006-10-24 11:40:00,21.54,21.57,21.52,21.53,205200.0,7.0098,7.0195,7.0032,7.0065,205200.0
2006-10-24 11:50:00,21.53,21.58,21.53,21.57,358400.0,7.0065,7.0228,7.0065,7.0195,358400.0
2006-10-24 12:00:00,21.57,21.58,21.52,21.53,198000.0,7.0195,7.0228,7.0032,7.0065,198000.0
2006-10-24 12:10:00,21.53,21.55,21.52,21.53,242000.0,7.0065,7.013,7.0032,7.0065,242000.0
2006-10-24 12:20:00,21.55,21.55,21.53,21.55,178000.0,7.013,7.013,7.0065,7.013,178000.0
2006-10-24 12:30:00,21.54,21.55,21.5,21.55,164800.0,7.0098,7.013,6.9967,7.013,164800.0
2006-10-24 12:40:00,21.55,21.6,21.55,21.59,252400.0,7.013,7.0293,7.013,7.026,252400.0
2006-10-24 12:50:00,21.59,21.63,21.58,21.61,324400.0,7.026,7.039,7.0228,7.0325,324400.0
2006-10-24 13:00:00,21.62,21.64,21.6,21.64,317200.0,7.0358,7.0423,7.0293,7.0423,317200.0
2006-10-24 13:10:00,21.64,21.7,21.64,21.69,306000.0,7.0423,7.0618,7.0423,7.0586,306000.0
2006-10-24 13:20:00,21.69,21.74,21.68,21.7,273200.0,7.0586,7.0748,7.0553,7.0618,273200.0
2006-10-24 13:30:00,21.71,21.74,21.7,21.73,194400.0,7.0651,7.0748,7.0618,7.0716,194400.0
2006-10-24 13:40:00,21.73,21.74,21.71,21.72,214400.0,7.0716,7.0748,7.0651,7.0683,214400.0
2006-10-24 13:50:00,21.71,21.73,21.67,21.68,96400.0,7.0651,7.0716,7.0521,7.0553,96400.0
2006-10-24 14:00:00,21.68,21.68,21.63,21.66,139600.0,7.0553,7.0553,7.039,7.0488,139600.0
2006-10-24 14:10:00,21.67,21.67,21.63,21.64,154000.0,7.0521,7.0521,7.039,7.0423,154000.0
2006-10-24 14:20:00,21.64,21.68,21.64,21.66,402800.0,7.0423,7.0553,7.0423,7.0488,402800.0
2006-10-24 14:30:00,21.64,21.69,21.64,21.68,88800.0,7.0423,7.0586,7.0423,7.0553,88800.0
2006-10-24 14:40:00,21.68,21.71,21.64,21.68,246400.0,7.0553,7.0651,7.0423,7.0553,246400.0
2006-10-24 14:50:00,21.68,21.72,21.67,21.7,365600.0,7.0553,7.0683,7.0521,7.0618,365600.0
2006-10-24 15:00:00,21.69,21.75,21.69,21.74,227200.0,7.0586,7.0781,7.0586,7.0748,227200.0
2006-10-24 15:10:00,21.75,21.81,21.74,21.8,456800.0,7.0781,7.0976,7.0748,7.0944,456800.0
2006-10-24 15:20:00,21.8,21.8,21.74,21.75,182000.0,7.0944,7.0944,7.0748,7.0781,182000.0
2006-10-24 15:30:00,21.75,21.75,21.71,21.71,206000.0,7.0781,7.0781,7.0651,7.0651,206000.0
2006-10-24 15:40:00,21.71,21.72,21.66,21.69,405200.0,7.0651,7.0683,7.0488,7.0586,405200.0
2006-10-24 15:50:00,21.69,21.73,21.66,21.72,594400.0,7.0586,7.0716,7.0488,7.0683,594400.0
2006-10-25 09:30:00,21.93,21.93,21.79,21.83,596800.0,7.1367,7.1367,7.0911,7.1041,596800.0
2006-10-25 09:40:00,21.84,21.93,21.84,21.9,505600.0,7.1074,7.1367,7.1074,7.1269,505600.0
2006-10-25 09:50:00,21.9,21.9,21.79,21.79,319600.0,7.1269,7.1269,7.0911,7.0911,319600.0
2006-10-25 10:00:00,21.78,21.83,21.75,21.82,356800.0,7.0879,7.1041,7.0781,7.1009,356800.0
2006-10-25 10:10:00,21.84,21.89,21.83,21.88,348800.0,7.1074,7.1237,7.1041,7.1204,348800.0
2006-10-25 10:20:00,21.88,21.89,21.84,21.87,109200.0,7.1204,7.1237,7.1074,7.1171,109200.0
2006-10-25 10:30:00,21.87,22.05,21.87,22.04,736000.0,7.1171,7.1757,7.1171,7.1725,736000.0
2006-10-25 10:40:00,22.04,22.21,22.03,22.18,709600.0,7.1725,7.2278,7.1692,7.218,709600.0
2006-10-25 10:50:00,22.19,22.24,22.15,22.16,605600.0,7.2213,7.2376,7.2083,7.2115,605600.0
2006-10-25 11:00:00,22.16,22.24,22.13,22.24,422800.0,7.2115,7.2376,7.2018,7.2376,422800.0
2006-10-25 11:10:00,22.23,22.38,22.23,22.35,514400.0,7.2343,7.2831,7.2343,7.2734,514400.0
2006-10-25 11:20:00,22.35,22.36,22.3,22.32,490800.0,7.2734,7.2766,7.2571,7.2636,490800.0
2006-10-25 11:30:00,22.32,22.36,22.3,22.32,244400.0,7.2636,7.2766,7.2571,7.2636,244400.0
2006-10-25 11:40:00,22.32,22.33,22.27,22.28,180000.0,7.2636,7.2668,7.2473,7.2506,180000.0
2006-10-25 11:50:00,22.29,22.32,22.28,22.3,205600.0,7.2538,7.2636,7.2506,7.2571,205600.0
2006-10-25 12:00:00,22.3,22.36,22.29,22.35,220000.0,7.2571,7.2766,7.2538,7.2734,220000.0
2006-10-25 12:10:00,22.35,22.35,22.31,22.31,117600.0,7.2734,7.2734,7.2603,7.2603,117600.0
2006-10-25 12:20:00,22.31,22.31,22.27,22.28,158800.0,7.2603,7.2603,7.2473,7.2506,158800.0
2006-10-25 12:30:00,22.27,22.28,22.19,22.2,179200.0,7.2473,7.2506,7.2213,7.2245,179200.0
2006-10-25 12:40:00,22.2,22.21,22.13,22.19,230800.0,7.2245,7.2278,7.2018,7.2213,230800.0
2006-10-25 12:50:00,22.19,22.2,22.17,22.18,140400.0,7.2213,7.2245,7.2148,7.218,140400.0
2006-10-25 13:00:00,22.17,22.28,22.17,22.28,161600.0,7.2148,7.2506,7.2148,7.2506,161600.0
2006-10-25 13:10:00,22.27,22.28,22.25,22.25,112000.0,7.2473,7.2506,7.2408,7.2408,112000.0
2006-10-25 13:20:00,22.26,22.26,22.22,22.22,161200.0,7.2441,7.2441,7.231,7.231,161200.0
2006-10-25 13:30:00,22.23,22.24,22.21,22.23,114800.0,7.2343,7.2376,7.2278,7.2343,114800.0
2006-10-25 13:40:00,22.23,22.25,22.23,22.25,77600.0,7.2343,7.2408,7.2343,7.2408,77600.0
2006-10-25 13:50:00,22.25,22.25,22.19,22.2,47200.0,7.2408,7.2408,7.2213,7.2245,47200.0
2006-10-25 14:00:00,22.19,22.24,22.18,22.21,78000.0,7.2213,7.2376,7.218,7.2278,78000.0
2006-10-25 14:10:00,22.2,22.28,22.15,22.25,333200.0,7.2245,7.2506,7.2083,7.2408,333200.0
2006-10-25 14:20:00,22.25,22.28,22.21,22.28,538400.0,7.2408,7.2506,7.2278,7.2506,538400.0
2006-10-25 14:30:00,22.28,22.32,22.27,22.32,823600.0,7.2506,7.2636,7.2473,7.2636,823600.0
2006-10-25 14:40:00,22.32,22.38,22.31,22.38,511200.0,7.2636,7.2831,7.2603,7.2831,511200.0
2006-10-25 14:50:00,22.38,22.45,22.37,22.44,630400.0,7.2831,7.3059,7.2799,7.3026,630400.0
2006-10-25 15:00:00,22.45,22.54,22.44,22.52,531200.0,7.3059,7.3352,7.3026,7.3287,531200.0
2006-10-25 15:10:00,22.52,22.53,22.48,22.53,480800.0,7.3287,7.3319,7.3157,7.3319,480800.0
2006-10-25 15:20:00,22.52,22.56,22.49,22.54,570800.0,7.3287,7.3417,7.3189,7.3352,570800.0
2006-10-25 15:30:00,22.53,22.58,22.52,22.57,2680000.0,7.3319,7.3482,7.3287,7.3449,2680000.0
2006-10-25 15:40:00,22.57,22.59,22.49,22.52,709200.0,7.3449,7.3515,7.3189,7.3287,709200.0
2006-10-25 15:50:00,22.52,22.56,22.5,22.53,1108800.0,7.3287,7.3417,7.3222,7.3319,1108800.0
2006-10-26 09:30:00,22.66,22.85,22.63,22.64,797200.0,7.3742,7.4361,7.3645,7.3677,797200.0
2006-10-26 09:40:00,22.67,22.72,22.61,22.7,594400.0,7.3775,7.3938,7.358,7.3873,594400.0
2006-10-26 09:50:00,22.7,22.7,22.55,22.63,432800.0,7.3873,7.3873,7.3384,7.3645,432800.0
2006-10-26 10:00:00,22.63,22.68,22.58,22.63,676400.0,7.3645,7.3807,7.3482,7.3645,676400.0
2006-10-26 10:10:00,22.63,22.68,22.61,22.64,272000.0,7.3645,7.3807,7.358,7.3677,272000.0
2006-10-26 10:20:00,22.64,22.64,22.48,22.48,387200.0,7.3677,7.3677,7.3157,7.3157,387200.0
2006-10-26 10:30:00,22.47,22.52,22.44,22.46,491200.0,7.3124,7.3287,7.3026,7.3092,491200.0
2006-10-26 10:40:00,22.46,22.47,22.33,22.41,543600.0,7.3092,7.3124,7.2668,7.2929,543600.0
2006-10-26 10:50:00,22.41,22.44,22.34,22.38,313600.0,7.2929,7.3026,7.2701,7.2831,313600.0
2006-10-26 11:00:00,22.38,22.39,22.31,22.32,282000.0,7.2831,7.2864,7.2603,7.2636,282000.0
2006-10-26 11:10:00,22.32,22.36,22.27,22.3,494800.0,7.2636,7.2766,7.2473,7.2571,494800.0
2006-10-26 11:20:00,22.29,22.33,22.28,22.33,170400.0,7.2538,7.2668,7.2506,7.2668,170400.0
2006-10-26 11:30:00,22.33,22.38,22.33,22.35,210000.0,7.2668,7.2831,7.2668,7.2734,210000.0
2006-10-26 11:40:00,22.36,22.36,22.31,22.36,212400.0,7.2766,7.2766,7.2603,7.2766,212400.0
2006-10-26 11:50:00,22.35,22.35,22.31,22.34,247600.0,7.2734,7.2734,7.2603,7.2701,247600.0
2006-10-26 12:00:00,22.33,22.43,22.32,22.4,160000.0,7.2668,7.2994,7.2636,7.2896,160000.0
2006-10-26 12:10:00,22.4,22.45,22.4,22.45,94800.0,7.2896,7.3059,7.2896,7.3059,94800.0
2006-10-26 12:20:00,22.47,22.5,22.44,22.47,368400.0,7.3124,7.3222,7.3026,7.3124,368400.0
2006-10-26 12:30:00,22.48,22.53,22.46,22.53,155600.0,7.3157,7.3319,7.3092,7.3319,155600.0
2006-10-26 12:40:00,22.52,22.55,22.5,22.52,249600.0,7.3287,7.3384,7.3222,7.3287,249600.0
2006-10-26 12:50:00,22.52,22.56,22.52,22.56,107600.0,7.3287,7.3417,7.3287,7.3417,107600.0
2006-10-26 13:00:00,22.56,22.57,22.53,22.56,124000.0,7.3417,7.3449,7.3319,7.3417,124000.0
2006-10-26 13:10:00,22.56,22.56,22.45,22.51,126400.0,7.3417,7.3417,7.3059,7.3254,126400.0
2006-10-26 13:20:00,22.49,22.5,22.47,22.5,57600.0,7.3189,7.3222,7.3124,7.3222,57600.0
2006-10-26 13:30:00,22.5,22.52,22.46,22.52,88000.0,7.3222,7.3287,7.3092,7.3287,88000.0
2006-10-26 13:40:00,22.53,22.54,22.5,22.51,168000.0,7.3319,7.3352,7.3222,7.3254,168000.0
2006-10-26 13:50:00,22.51,22.52,22.45,22.46,158000.0,7.3254,7.3287,7.3059,7.3092,158000.0
2006-10-26 14:00:00,22.46,22.47,22.38,22.4,302400.0,7.3092,7.3124,7.2831,7.2896,302400.0
2006-10-26 14:10:00,22.39,22.42,22.36,22.39,206000.0,7.2864,7.2961,7.2766,7.2864,206000.0
2006-10-26 14:20:00,22.39,22.44,22.39,22.41,168000.0,7.2864,7.3026,7.2864,7.2929,168000.0
2006-10-26 14:30:00,22.41,22.45,22.37,22.39,150000.0,7.2929,7.3059,7.2799,7.2864,150000.0
2006-10-26 14:40:00,22.39,22.45,22.37,22.41,193600.0,7.2864,7.3059,7.2799,7.2929,193600.0
2006-10-26 14:50:00,22.42,22.49,22.41,22.49,125600.0,7.2961,7.3189,7.2929,7.3189,125600.0
2006-10-26 15:00:00,22.49,22.49,22.46,22.47,80000.0,7.3189,7.3189,7.3092,7.3124,80000.0
2006-10-26 15:10:00,22.47,22.48,22.42,22.43,142000.0,7.3124,7.3157,7.2961,7.2994,142000.0
2006-10-26 15:20:00,22.43,22.47,22.43,22.47,91200.0,7.2994,7.3124,7.2994,7.3124,91200.0
2006-10-26 15:30:00,22.47,22.49,22.45,22.49,148400.0,7.3124,7.3189,7.3059,7.3189,148400.0
2006-10-26 15:40:00,22.49,22.5,22.46,22.47,188800.0,7.3189,7.3222,7.3092,7.3124,188800.0
2006-10-26 15:50:00,22.46,22.49,22.45,22.46,368000.0,7.3092,7.3189,7.3059,7.3092,368000.0
2006-10-27 09:30:00,22.29,22.42,22.28,22.4,211600.0,7.2538,7.2961,7.2506,7.2896,211600.0
2006-10-27 09:40:00,22.4,22.41,22.34,22.35,322800.0,7.2896,7.2929,7.2701,7.2734,322800.0
2006-10-27 09:50:00,22.35,22.42,22.33,22.4,166800.0,7.2734,7.2961,7.2668,7.2896,166800.0
2006-10-27 10:00:00,22.38,22.49,22.38,22.42,162400.0,7.2831,7.3189,7.2831,7.2961,162400.0
2006-10-27 10:10:00,22.42,22.48,22.41,22.46,120400.0,7.2961,7.3157,7.2929,7.3092,120400.0
2006-10-27 10:20:00,22.45,22.45,22.38,22.41,166000.0,7.3059,7.3059,7.2831,7.2929,166000.0
2006-10-27 10:30:00,22.41,22.5,22.38,22.5,132000.0,7.2929,7.3222,7.2831,7.3222,132000.0
2006-10-27 10:40:00,22.5,22.5,22.44,22.44,36400.0,7.3222,7.3222,7.3026,7.3026,36400.0
2006-10-27 10:50:00,22.46,22.46,22.42,22.45,84800.0,7.3092,7.3092,7.2961,7.3059,84800.0
2006-10-27 11:00:00,22.45,22.52,22.44,22.52,233600.0,7.3059,7.3287,7.3026,7.3287,233600.0
2006-10-27 11:10:00,22.53,22.59,22.53,22.53,328400.0,7.3319,7.3515,7.3319,7.3319,328400.0
2006-10-27 11:20:00,22.53,22.66,22.53,22.63,354400.0,7.3319,7.3742,7.3319,7.3645,354400.0
2006-10-27 11:30:00,22.62,22.7,22.61,22.67,160000.0,7.3612,7.3873,7.358,7.3775,160000.0
2006-10-27 11:40:00,22.67,22.68,22.58,22.61,138000.0,7.3775,7.3807,7.3482,7.358,138000.0
2006-10-27 11:50:00,22.6,22.64,22.57,22.58,182800.0,7.3547,7.3677,7.3449,7.3482,182800.0
2006-10-27 12:00:00,22.57,22.6,22.56,22.59,136400.0,7.3449,7.3547,7.3417,7.3515,136400.0
2006-10-27 12:10:00,22.59,22.6,22.57,22.6,148400.0,7.3515,7.3547,7.3449,7.3547,148400.0
2006-10-27 12:20:00,22.6,22.63,22.59,22.62,242800.0,7.3547,7.3645,7.3515,7.3612,242800.0
2006-10-27 12:30:00,22.61,22.61,22.58,22.6,198000.0,7.358,7.358,7.3482,7.3547,198000.0
2006-10-27 12:40:00,22.6,22.6,22.56,22.56,50000.0,7.3547,7.3547,7.3417,7.3417,50000.0
2006-10-27 12:50:00,22.56,22.57,22.55,22.55,38000.0,7.3417,7.3449,7.3384,7.3384,38000.0
2006-10-27 13:00:00,22.55,22.57,22.51,22.56,48000.0,7.3384,7.3449,7.3254,7.3417,48000.0
2006-10-27 13:10:00,22.55,22.6,22.55,22.59,76800.0,7.3384,7.3547,7.3384,7.3515,76800.0
2006-10-27 13:20:00,22.59,22.59,22.53,22.55,102000.0,7.3515,7.3515,7.3319,7.3384,102000.0
2006-10-27 13:30:00,22.55,22.55,22.42,22.48,126800.0,7.3384,7.3384,7.2961,7.3157,126800.0
2006-10-27 13:40:00,22.48,22.49,22.37,22.37,221200.0,7.3157,7.3189,7.2799,7.2799,221200.0
2006-10-27 13:50:00,22.37,22.4,22.36,22.39,134400.0,7.2799,7.2896,7.2766,7.2864,134400.0
2006-10-27 14:00:00,22.39,22.43,22.38,22.39,141600.0,7.2864,7.2994,7.2831,7.2864,141600.0
2006-10-27 14:10:00,22.39,22.39,22.35,22.37,152800.0,7.2864,7.2864,7.2734,7.2799,152800.0
2006-10-27 14:20:00,22.38,22.42,22.25,22.28,214800.0,7.2831,7.2961,7.2408,7.2506,214800.0
2006-10-27 14:30:00,22.27,22.34,22.27,22.32,152400.0,7.2473,7.2701,7.2473,7.2636,152400.0
2006-10-27 14:40:00,22.33,22.36,22.31,22.32,75200.0,7.2668,7.2766,7.2603,7.2636,75200.0
2006-10-27 14:50:00,22.32,22.36,22.29,22.36,89600.0,7.2636,7.2766,7.2538,7.2766,89600.0
2006-10-27 15:00:00,22.36,22.36,22.31,22.32,62000.0,7.2766,7.2766,7.2603,7.2636,62000.0
2006-10-27 15:10:00,22.33,22.37,22.3,22.31,77200.0,7.2668,7.2799,7.2571,7.2603,77200.0
2006-10-27 15:20:00,22.31,22.31,22.25,22.27,133200.0,7.2603,7.2603,7.2408,7.2473,133200.0
2006-10-27 15:30:00,22.27,22.27,22.22,22.25,323200.0,7.2473,7.2473,7.231,7.2408,323200.0
2006-10-27 15:40:00,22.25,22.26,22.22,22.23,269200.0,7.2408,7.2441,7.231,7.2343,269200.0
2006-10-27 15:50:00,22.23,22.27,22.22,22.25,420400.0,7.2343,7.2473,7.231,7.2408,420400.0
2006-10-30 09:30:00,22.08,22.11,21.98,22.04,452000.0,7.1855,7.1953,7.1529,7.1725,452000.0
2006-10-30 09:40:00,22.02,22.05,22.0,22.01,369200.0,7.166,7.1757,7.1595,7.1627,369200.0
2006-10-30 09:50:00,22.0,22.02,21.97,21.98,311200.0,7.1595,7.166,7.1497,7.1529,311200.0
2006-10-30 10:00:00,21.98,21.99,21.93,21.95,288400.0,7.1529,7.1562,7.1367,7.1432,288400.0
2006-10-30 10:10:00,21.95,21.97,21.93,21.95,222400.0,7.1432,7.1497,7.1367,7.1432,222400.0
2006-10-30 10:20:00,21.95,21.96,21.84,21.86,271600.0,7.1432,7.1464,7.1074,7.1139,271600.0
2006-10-30 10:30:00,21.86,21.88,21.8,21.83,384800.0,7.1139,7.1204,7.0944,7.1041,384800.0
2006-10-30 10:40:00,21.83,21.87,21.83,21.86,142000.0,7.1041,7.1171,7.1041,7.1139,142000.0
2006-10-30 10:50:00,21.86,21.89,21.86,21.87,216400.0,7.1139,7.1237,7.1139,7.1171,216400.0
2006-10-30 11:00:00,21.88,21.96,21.87,21.92,162400.0,7.1204,7.1464,7.1171,7.1334,162400.0
2006-10-30 11:10:00,21.92,21.96,21.88,21.91,126000.0,7.1334,7.1464,7.1204,7.1302,126000.0
2006-10-30 11:20:00,21.91,21.91,21.9,21.9,67600.0,7.1302,7.1302,7.1269,7.1269,67600.0
2006-10-30 11:30:00,21.9,21.9,21.87,21.9,103200.0,7.1269,7.1269,7.1171,7.1269,103200.0
2006-10-30 11:40:00,21.9,21.91,21.89,21.9,105200.0,7.1269,7.1302,7.1237,7.1269,105200.0
2006-10-30 11:50:00,21.91,21.97,21.91,21.95,98400.0,7.1302,7.1497,7.1302,7.1432,98400.0
2006-10-30 12:00:00,21.95,21.96,21.92,21.92,38000.0,7.1432,7.1464,7.1334,7.1334,38000.0
2006-10-30 12:10:00,21.92,21.93,21.87,21.88,44000.0,7.1334,7.1367,7.1171,7.1204,44000.0
2006-10-30 12:20:00,21.88,21.92,21.86,21.91,82000.0,7.1204,7.1334,7.1139,7.1302,82000.0
2006-10-30 12:30:00,21.91,21.92,21.88,21.9,136400.0,7.1302,7.1334,7.1204,7.1269,136400.0
2006-10-30 12:40:00,21.9,21.92,21.89,21.9,66400.0,7.1269,7.1334,7.1237,7.1269,66400.0
2006-10-30 12:50:00,21.92,21.92,21.86,21.86,50400.0,7.1334,7.1334,7.1139,7.1139,50400.0
2006-10-30 13:00:00,21.86,21.86,21.83,21.83,44400.0,7.1139,7.1139,7.1041,7.1041,44400.0
2006-10-30 13:10:00,21.83,21.88,21.83,21.88,100400.0,7.1041,7.1204,7.1041,7.1204,100400.0
2006-10-30 13:20:00,21.89,21.93,21.89,21.9,105200.0,7.1237,7.1367,7.1237,7.1269,105200.0
2006-10-30 13:30:00,21.9,21.93,21.89,21.91,100400.0,7.1269,7.1367,7.1237,7.1302,100400.0
2006-10-30 13:40:00,21.91,21.97,21.91,21.97,131200.0,7.1302,7.1497,7.1302,7.1497,131200.0
2006-10-30 13:50:00,21.97,21.97,21.92,21.93,105200.0,7.1497,7.1497,7.1334,7.1367,105200.0
2006-10-30 14:00:00,21.93,21.94,21.83,21.83,174800.0,7.1367,7.1399,7.1041,7.1041,174800.0
2006-10-30 14:10:00,21.83,21.87,21.82,21.85,197200.0,7.1041,7.1171,7.1009,7.1106,197200.0
2006-10-30 14:20:00,21.85,21.85,21.81,21.81,146000.0,7.1106,7.1106,7.0976,7.0976,146000.0
2006-10-30 14:30:00,21.81,21.85,21.8,21.81,158800.0,7.0976,7.1106,7.0944,7.0976,158800.0
2006-10-30 14:40:00,21.81,21.85,21.78,21.79,142800.0,7.0976,7.1106,7.0879,7.0911,142800.0
2006-10-30 14:50:00,21.79,21.81,21.73,21.78,388800.0,7.0911,7.0976,7.0716,7.0879,388800.0
2006-10-30 15:00:00,21.78,21.79,21.73,21.74,171600.0,7.0879,7.0911,7.0716,7.0748,171600.0
2006-10-30 15:10:00,21.74,21.78,21.73,21.73,118000.0,7.0748,7.0879,7.0716,7.0716,118000.0
2006-10-30 15:20:00,21.73,21.76,21.71,21.73,138400.0,7.0716,7.0814,7.0651,7.0716,138400.0
2006-10-30 15:30:00,21.73,21.74,21.68,21.68,229600.0,7.0716,7.0748,7.0553,7.0553,229600.0
2006-10-30 15:40:00,21.69,21.76,21.68,21.73,224800.0,7.0586,7.0814,7.0553,7.0716,224800.0
2006-10-30 15:50:00,21.73,21.78,21.73,21.78,389600.0,7.0716,7.0879,7.0716,7.0879,389600.0
2006-10-31 09:30:00,21.94,21.96,21.81,21.89,504800.0,7.1399,7.1464,7.0976,7.1237,504800.0
2006-10-31 09:40:00,21.89,21.89,21.79,21.81,224800.0,7.1237,7.1237,7.0911,7.0976,224800.0
2006-10-31 09:50:00,21.81,21.85,21.79,21.83,252000.0,7.0976,7.1106,7.0911,7.1041,252000.0
2006-10-31 10:00:00,21.83,21.87,21.8,21.84,345600.0,7.1041,7.1171,7.0944,7.1074,345600.0
2006-10-31 10:10:00,21.84,21.87,21.81,21.84,170000.0,7.1074,7.1171,7.0976,7.1074,170000.0
2006-10-31 10:20:00,21.85,21.92,21.82,21.9,204400.0,7.1106,7.1334,7.1009,7.1269,204400.0
2006-10-31 10:30:00,21.9,21.93,21.87,21.93,205600.0,7.1269,7.1367,7.1171,7.1367,205600.0
2006-10-31 10:40:00,21.93,22.02,21.91,21.93,307600.0,7.1367,7.166,7.1302,7.1367,307600.0
2006-10-31 10:50:00,21.93,22.04,21.93,22.02,130400.0,7.1367,7.1725,7.1367,7.166,130400.0
2006-10-31 11:00:00,22.01,22.02,21.97,22.01,78400.0,7.1627,7.166,7.1497,7.1627,78400.0
2006-10-31 11:10:00,22.02,22.03,21.96,22.0,133200.0,7.166,7.1692,7.1464,7.1595,133200.0
2006-10-31 11:20:00,21.99,21.99,21.95,21.98,96000.0,7.1562,7.1562,7.1432,7.1529,96000.0
2006-10-31 11:30:00,21.99,22.0,21.96,21.97,154800.0,7.1562,7.1595,7.1464,7.1497,154800.0
2006-10-31 11:40:00,21.97,21.97,21.84,21.85,169600.0,7.1497,7.1497,7.1074,7.1106,169600.0
2006-10-31 11:50:00,21.85,21.93,21.83,21.89,322800.0,7.1106,7.1367,7.1041,7.1237,322800.0
2006-10-31 12:00:00,21.9,21.94,21.89,21.9,127600.0,7.1269,7.1399,7.1237,7.1269,127600.0
2006-10-31 12:10:00,21.9,21.9,21.78,21.8,204000.0,7.1269,7.1269,7.0879,7.0944,204000.0
2006-10-31 12:20:00,21.8,21.81,21.73,21.79,294800.0,7.0944,7.0976,7.0716,7.0911,294800.0
2006-10-31 12:30:00,21.79,21.82,21.76,21.78,248800.0,7.0911,7.1009,7.0814,7.0879,248800.0
2006-10-31 12:40:00,21.77,21.79,21.73,21.75,203600.0,7.0846,7.0911,7.0716,7.0781,203600.0
2006-10-31 12:50:00,21.75,21.76,21.69,21.71,177600.0,7.0781,7.0814,7.0586,7.0651,177600.0
2006-10-31 13:00:00,21.7,21.75,21.68,21.74,238000.0,7.0618,7.0781,7.0553,7.0748,238000.0
2006-10-31 13:10:00,21.74,21.75,21.71,21.75,133600.0,7.0748,7.0781,7.0651,7.0781,133600.0
2006-10-31 13:20:00,21.74,21.8,21.73,21.79,124000.0,7.0748,7.0944,7.0716,7.0911,124000.0
2006-10-31 13:30:00,21.79,21.81,21.72,21.73,185600.0,7.0911,7.0976,7.0683,7.0716,185600.0
2006-10-31 13:40:00,21.73,21.81,21.73,21.77,153600.0,7.0716,7.0976,7.0716,7.0846,153600.0
2006-10-31 13:50:00,21.78,21.81,21.75,21.77,80000.0,7.0879,7.0976,7.0781,7.0846,80000.0
2006-10-31 14:00:00,21.77,21.9,21.76,21.89,292800.0,7.0846,7.1269,7.0814,7.1237,292800.0
2006-10-31 14:10:00,21.91,22.0,21.9,21.99,284000.0,7.1302,7.1595,7.1269,7.1562,284000.0
2006-10-31 14:20:00,21.99,22.0,21.9,21.97,265600.0,7.1562,7.1595,7.1269,7.1497,265600.0
2006-10-31 14:30:00,21.97,22.0,21.93,22.0,346800.0,7.1497,7.1595,7.1367,7.1595,346800.0
2006-10-31 14:40:00,22.0,22.09,21.98,22.01,388800.0,7.1595,7.1887,7.1529,7.1627,388800.0
2006-10-31 14:50:00,22.02,22.12,22.02,22.07,266800.0,7.166,7.1985,7.166,7.1822,266800.0
2006-10-31 15:00:00,22.07,22.15,22.06,22.14,219200.0,7.1822,7.2083,7.179,7.205,219200.0
2006-10-31 15:10:00,22.14,22.14,22.08,22.11,149600.0,7.205,7.205,7.1855,7.1953,149600.0
2006-10-31 15:20:00,22.11,22.2,22.1,22.17,170800.0,7.1953,7.2245,7.192,7.2148,170800.0
2006-10-31 15:30:00,22.17,22.22,22.16,22.22,163200.0,7.2148,7.231,7.2115,7.231,163200.0
2006-10-31 15:40:00,22.22,22.29,22.16,22.17,445600.0,7.231,7.2538,7.2115,7.2148,445600.0
2006-10-31 15:50:00,22.17,22.22,22.15,22.19,567600.0,7.2148,7.231,7.2083,7.2213,567600.0
2006-11-01 09:30:00,21.94,21.98,21.88,21.97,596800.0,7.2703,7.2835,7.2504,7.2802,596800.0
2006-11-01 09:40:00,21.97,22.02,21.94,22.0,501600.0,7.2802,7.2968,7.2703,7.2902,501600.0
2006-11-01 09:50:00,22.0,22.04,21.99,22.03,522400.0,7.2902,7.3034,7.2869,7.3001,522400.0
2006-11-01 10:00:00,22.03,22.04,21.95,22.01,310400.0,7.3001,7.3034,7.2736,7.2935,310400.0
2006-11-01 10:10:00,22.0,22.01,21.89,21.96,311600.0,7.2902,7.2935,7.2537,7.2769,311600.0
2006-11-01 10:20:00,21.96,21.96,21.9,21.91,208000.0,7.2769,7.2769,7.257,7.2604,208000.0
2006-11-01 10:30:00,21.91,22.15,21.91,22.08,521200.0,7.2604,7.3399,7.2604,7.3167,521200.0
2006-11-01 10:40:00,22.08,22.11,22.04,22.09,210800.0,7.3167,7.3266,7.3034,7.32,210800.0
2006-11-01 10:50:00,22.09,22.11,22.04,22.04,188400.0,7.32,7.3266,7.3034,7.3034,188400.0
2006-11-01 11:00:00,22.06,22.1,21.93,21.93,146800.0,7.3101,7.3233,7.267,7.267,146800.0
2006-11-01 11:10:00,21.94,21.97,21.89,21.96,221600.0,7.2703,7.2802,7.2537,7.2769,221600.0
2006-11-01 11:20:00,21.95,21.95,21.83,21.89,256000.0,7.2736,7.2736,7.2338,7.2537,256000.0
2006-11-01 11:30:00,21.91,21.94,21.9,21.92,140000.0,7.2604,7.2703,7.257,7.2637,140000.0
2006-11-01 11:40:00,21.91,21.99,21.91,21.97,194000.0,7.2604,7.2869,7.2604,7.2802,194000.0
2006-11-01 11:50:00,21.97,22.01,21.93,21.95,201200.0,7.2802,7.2935,7.267,7.2736,201200.0
2006-11-01 12:00:00,21.96,22.0,21.89,21.93,214800.0,7.2769,7.2902,7.2537,7.267,214800.0
2006-11-01 12:10:00,21.93,22.04,21.93,21.97,165200.0,7.267,7.3034,7.267,7.2802,165200.0
2006-11-01 12:20:00,21.96,21.96,21.85,21.86,166400.0,7.2769,7.2769,7.2405,7.2438,166400.0
2006-11-01 12:30:00,21.86,21.86,21.75,21.76,370800.0,7.2438,7.2438,7.2073,7.2106,370800.0
2006-11-01 12:40:00,21.76,21.82,21.75,21.76,225600.0,7.2106,7.2305,7.2073,7.2106,225600.0
2006-11-01 12:50:00,21.78,21.78,21.71,21.73,171600.0,7.2173,7.2173,7.1941,7.2007,171600.0
2006-11-01 13:00:00,21.73,21.77,21.7,21.75,303200.0,7.2007,7.214,7.1908,7.2073,303200.0
2006-11-01 13:10:00,21.75,21.77,21.73,21.76,121600.0,7.2073,7.214,7.2007,7.2106,121600.0
2006-11-01 13:20:00,21.76,21.84,21.75,21.83,179600.0,7.2106,7.2372,7.2073,7.2338,179600.0
2006-11-01 13:30:00,21.84,21.88,21.77,21.78,176000.0,7.2372,7.2504,7.214,7.2173,176000.0
2006-11-01 13:40:00,21.77,21.88,21.77,21.88,192800.0,7.214,7.2504,7.214,7.2504,192800.0
2006-11-01 13:50:00,21.89,21.98,21.89,21.93,312400.0,7.2537,7.2835,7.2537,7.267,312400.0
2006-11-01 14:00:00,21.94,21.96,21.93,21.95,113200.0,7.2703,7.2769,7.267,7.2736,113200.0
2006-11-01 14:10:00,21.95,21.96,21.85,21.86,146000.0,7.2736,7.2769,7.2405,7.2438,146000.0
2006-11-01 14:20:00,21.86,21.88,21.78,21.8,137200.0,7.2438,7.2504,7.2173,7.2239,137200.0
2006-11-01 14:30:00,21.8,21.84,21.77,21.84,128800.0,7.2239,7.2372,7.214,7.2372,128800.0
2006-11-01 14:40:00,21.84,21.88,21.81,21.82,93200.0,7.2372,7.2504,7.2272,7.2305,93200.0
2006-11-01 14:50:00,21.83,21.83,21.8,21.81,68800.0,7.2338,7.2338,7.2239,7.2272,68800.0
2006-11-01 15:00:00,21.81,21.83,21.7,21.73,214800.0,7.2272,7.2338,7.1908,7.2007,214800.0
2006-11-01 15:10:00,21.72,21.75,21.71,21.71,178400.0,7.1974,7.2073,7.1941,7.1941,178400.0
2006-11-01 15:20:00,21.71,21.73,21.69,21.72,137600.0,7.1941,7.2007,7.1874,7.1974,137600.0
2006-11-01 15:30:00,21.73,21.79,21.72,21.78,194000.0,7.2007,7.2206,7.1974,7.2173,194000.0
2006-11-01 15:40:00,21.77,21.83,21.77,21.81,251200.0,7.214,7.2338,7.214,7.2272,251200.0
2006-11-01 15:50:00,21.81,21.84,21.8,21.81,431600.0,7.2272,7.2372,7.2239,7.2272,431600.0
2006-11-02 09:30:00,21.82,21.84,21.73,21.73,192400.0,7.2305,7.2372,7.2007,7.2007,192400.0
2006-11-02 09:40:00,21.71,21.71,21.49,21.53,346800.0,7.1941,7.1941,7.1212,7.1344,346800.0
2006-11-02 09:50:00,21.54,21.59,21.53,21.57,147600.0,7.1377,7.1543,7.1344,7.1477,147600.0
2006-11-02 10:00:00,21.56,21.71,21.53,21.66,264400.0,7.1444,7.1941,7.1344,7.1775,264400.0
2006-11-02 10:10:00,21.66,21.67,21.61,21.63,170800.0,7.1775,7.1808,7.1609,7.1676,170800.0
2006-11-02 10:20:00,21.63,21.64,21.54,21.61,232000.0,7.1676,7.1709,7.1377,7.1609,232000.0
2006-11-02 10:30:00,21.6,21.63,21.56,21.58,181200.0,7.1576,7.1676,7.1444,7.151,181200.0
2006-11-02 10:40:00,21.58,21.58,21.5,21.52,246800.0,7.151,7.151,7.1245,7.1311,246800.0
2006-11-02 10:50:00,21.52,21.61,21.5,21.55,135600.0,7.1311,7.1609,7.1245,7.1411,135600.0
2006-11-02 11:00:00,21.55,21.56,21.45,21.45,195200.0,7.1411,7.1444,7.1079,7.1079,195200.0
2006-11-02 11:10:00,21.43,21.6,21.43,21.59,179200.0,7.1013,7.1576,7.1013,7.1543,179200.0
2006-11-02 11:20:00,21.59,21.8,21.57,21.72,223200.0,7.1543,7.2239,7.1477,7.1974,223200.0
2006-11-02 11:30:00,21.71,21.73,21.67,21.68,112000.0,7.1941,7.2007,7.1808,7.1841,112000.0
2006-11-02 11:40:00,21.68,21.7,21.63,21.66,103200.0,7.1841,7.1908,7.1676,7.1775,103200.0
2006-11-02 11:50:00,21.65,21.68,21.6,21.63,81200.0,7.1742,7.1841,7.1576,7.1676,81200.0
2006-11-02 12:00:00,21.63,21.65,21.6,21.63,75200.0,7.1676,7.1742,7.1576,7.1676,75200.0
2006-11-02 12:10:00,21.62,21.66,21.61,21.63,96800.0,7.1643,7.1775,7.1609,7.1676,96800.0
2006-11-02 12:20:00,21.64,21.64,21.61,21.61,67200.0,7.1709,7.1709,7.1609,7.1609,67200.0
2006-11-02 12:30:00,21.61,21.71,21.61,21.7,95600.0,7.1609,7.1941,7.1609,7.1908,95600.0
2006-11-02 12:40:00,21.7,21.74,21.66,21.72,118800.0,7.1908,7.204,7.1775,7.1974,118800.0
2006-11-02 12:50:00,21.72,21.74,21.7,21.72,79200.0,7.1974,7.204,7.1908,7.1974,79200.0
2006-11-02 13:00:00,21.72,21.72,21.65,21.68,106800.0,7.1974,7.1974,7.1742,7.1841,106800.0
2006-11-02 13:10:00,21.67,21.78,21.66,21.74,154800.0,7.1808,7.2173,7.1775,7.204,154800.0
2006-11-02 13:20:00,21.73,21.9,21.73,21.85,253200.0,7.2007,7.257,7.2007,7.2405,253200.0
2006-11-02 13:30:00,21.85,21.86,21.79,21.83,176000.0,7.2405,7.2438,7.2206,7.2338,176000.0
2006-11-02 13:40:00,21.83,21.86,21.78,21.79,128800.0,7.2338,7.2438,7.2173,7.2206,128800.0
2006-11-02 13:50:00,21.79,21.8,21.72,21.74,121200.0,7.2206,7.2239,7.1974,7.204,121200.0
2006-11-02 14:00:00,21.74,21.78,21.73,21.76,60000.0,7.204,7.2173,7.2007,7.2106,60000.0
2006-11-02 14:10:00,21.75,21.85,21.75,21.8,103200.0,7.2073,7.2405,7.2073,7.2239,103200.0
2006-11-02 14:20:00,21.79,21.79,21.68,21.69,120800.0,7.2206,7.2206,7.1841,7.1874,120800.0
2006-11-02 14:30:00,21.69,21.75,21.68,21.71,160000.0,7.1874,7.2073,7.1841,7.1941,160000.0
2006-11-02 14:40:00,21.7,21.74,21.69,21.71,81600.0,7.1908,7.204,7.1874,7.1941,81600.0
2006-11-02 14:50:00,21.7,21.7,21.63,21.64,141200.0,7.1908,7.1908,7.1676,7.1709,141200.0
2006-11-02 15:00:00,21.63,21.73,21.62,21.65,120800.0,7.1676,7.2007,7.1643,7.1742,120800.0
2006-11-02 15:10:00,21.64,21.68,21.63,21.67,213600.0,7.1709,7.1841,7.1676,7.1808,213600.0
2006-11-02 15:20:00,21.67,21.68,21.64,21.67,102000.0,7.1808,7.1841,7.1709,7.1808,102000.0
2006-11-02 15:30:00,21.67,21.71,21.64,21.69,106800.0,7.1808,7.1941,7.1709,7.1874,106800.0
2006-11-02 15:40:00,21.69,21.75,21.69,21.74,146000.0,7.1874,7.2073,7.1874,7.204,146000.0
2006-11-02 15:50:00,21.74,21.78,21.71,21.74,179600.0,7.204,7.2173,7.1941,7.204,179600.0
2006-11-03 09:30:00,22.02,22.05,21.98,21.98,197200.0,7.2968,7.3067,7.2835,7.2835,197200.0
2006-11-03 09:40:00,21.98,22.04,21.88,21.96,234800.0,7.2835,7.3034,7.2504,7.2769,234800.0
2006-11-03 09:50:00,21.99,22.09,21.97,22.03,434000.0,7.2869,7.32,7.2802,7.3001,434000.0
2006-11-03 10:00:00,22.03,22.17,22.03,22.13,422800.0,7.3001,7.3465,7.3001,7.3333,422800.0
2006-11-03 10:10:00,22.14,22.21,22.13,22.18,356000.0,7.3366,7.3598,7.3333,7.3498,356000.0
2006-11-03 10:20:00,22.18,22.23,22.16,22.2,328400.0,7.3498,7.3664,7.3432,7.3564,328400.0
2006-11-03 10:30:00,22.2,22.21,22.09,22.16,221200.0,7.3564,7.3598,7.32,7.3432,221200.0
2006-11-03 10:40:00,22.16,22.17,22.11,22.14,127200.0,7.3432,7.3465,7.3266,7.3366,127200.0
2006-11-03 10:50:00,22.15,22.21,22.11,22.12,190000.0,7.3399,7.3598,7.3266,7.3299,190000.0
2006-11-03 11:00:00,22.12,22.14,22.08,22.1,124000.0,7.3299,7.3366,7.3167,7.3233,124000.0
2006-11-03 11:10:00,22.1,22.13,22.09,22.12,114000.0,7.3233,7.3333,7.32,7.3299,114000.0
2006-11-03 11:20:00,22.12,22.14,22.1,22.12,103200.0,7.3299,7.3366,7.3233,7.3299,103200.0
2006-11-03 11:30:00,22.12,22.13,22.09,22.09,71600.0,7.3299,7.3333,7.32,7.32,71600.0
2006-11-03 11:40:00,22.09,22.13,22.08,22.13,196000.0,7.32,7.3333,7.3167,7.3333,196000.0
2006-11-03 11:50:00,22.14,22.21,22.14,22.21,404000.0,7.3366,7.3598,7.3366,7.3598,404000.0
2006-11-03 12:00:00,22.21,22.22,22.18,22.21,226000.0,7.3598,7.3631,7.3498,7.3598,226000.0
2006-11-03 12:10:00,22.21,22.27,22.18,22.24,326800.0,7.3598,7.3796,7.3498,7.3697,326800.0
2006-11-03 12:20:00,22.24,22.32,22.24,22.27,234000.0,7.3697,7.3962,7.3697,7.3796,234000.0
2006-11-03 12:30:00,22.27,22.31,22.27,22.31,73600.0,7.3796,7.3929,7.3796,7.3929,73600.0
2006-11-03 12:40:00,22.31,22.33,22.3,22.32,116400.0,7.3929,7.3995,7.3896,7.3962,116400.0
2006-11-03 12:50:00,22.33,22.33,22.25,22.27,142000.0,7.3995,7.3995,7.373,7.3796,142000.0
2006-11-03 13:00:00,22.27,22.27,22.22,22.25,117200.0,7.3796,7.3796,7.3631,7.373,117200.0
2006-11-03 13:10:00,22.25,22.28,22.25,22.27,282800.0,7.373,7.383,7.373,7.3796,282800.0
2006-11-03 13:20:00,22.27,22.32,22.25,22.3,223200.0,7.3796,7.3962,7.373,7.3896,223200.0
2006-11-03 13:30:00,22.29,22.32,22.24,22.25,112800.0,7.3863,7.3962,7.3697,7.373,112800.0
2006-11-03 13:40:00,22.25,22.28,22.25,22.28,60800.0,7.373,7.383,7.373,7.383,60800.0
2006-11-03 13:50:00,22.29,22.35,22.28,22.34,101600.0,7.3863,7.4062,7.383,7.4028,101600.0
2006-11-03 14:00:00,22.34,22.35,22.31,22.33,125600.0,7.4028,7.4062,7.3929,7.3995,125600.0
2006-11-03 14:10:00,22.33,22.35,22.32,22.32,110800.0,7.3995,7.4062,7.3962,7.3962,110800.0
2006-11-03 14:20:00,22.32,22.35,22.32,22.34,112800.0,7.3962,7.4062,7.3962,7.4028,112800.0
2006-11-03 14:30:00,22.33,22.34,22.32,22.34,126000.0,7.3995,7.4028,7.3962,7.4028,126000.0
2006-11-03 14:40:00,22.34,22.35,22.31,22.34,150800.0,7.4028,7.4062,7.3929,7.4028,150800.0
2006-11-03 14:50:00,22.35,22.37,22.28,22.29,160800.0,7.4062,7.4128,7.383,7.3863,160800.0
2006-11-03 15:00:00,22.28,22.32,22.26,22.29,172800.0,7.383,7.3962,7.3763,7.3863,172800.0
2006-11-03 15:10:00,22.29,22.29,22.26,22.26,204400.0,7.3863,7.3863,7.3763,7.3763,204400.0
2006-11-03 15:20:00,22.27,22.28,22.22,22.23,199600.0,7.3796,7.383,7.3631,7.3664,199600.0
2006-11-03 15:30:00,22.24,22.32,22.23,22.31,241600.0,7.3697,7.3962,7.3664,7.3929,241600.0
2006-11-03 15:40:00,22.31,22.31,22.25,22.26,212000.0,7.3929,7.3929,7.373,7.3763,212000.0
2006-11-03 15:50:00,22.26,22.28,22.21,22.23,441200.0,7.3763,7.383,7.3598,7.3664,441200.0
2006-11-06 09:30:00,22.39,22.49,22.21,22.39,702800.0,7.4194,7.4525,7.3598,7.4194,702800.0
2006-11-06 09:40:00,22.4,22.42,22.33,22.37,411200.0,7.4227,7.4294,7.3995,7.4128,411200.0
2006-11-06 09:50:00,22.37,22.42,22.36,22.39,425200.0,7.4128,7.4294,7.4095,7.4194,425200.0
2006-11-06 10:00:00,22.4,22.48,22.4,22.44,366800.0,7.4227,7.4492,7.4227,7.436,366800.0
2006-11-06 10:10:00,22.44,22.48,22.41,22.48,388400.0,7.436,7.4492,7.426,7.4492,388400.0
2006-11-06 10:20:00,22.47,22.48,22.4,22.4,440400.0,7.4459,7.4492,7.4227,7.4227,440400.0
2006-11-06 10:30:00,22.4,22.46,22.39,22.46,154000.0,7.4227,7.4426,7.4194,7.4426,154000.0
2006-11-06 10:40:00,22.44,22.54,22.44,22.53,202400.0,7.436,7.4691,7.436,7.4658,202400.0
2006-11-06 10:50:00,22.52,22.57,22.52,22.57,298800.0,7.4625,7.4791,7.4625,7.4791,298800.0
2006-11-06 11:00:00,22.57,22.57,22.52,22.57,205200.0,7.4791,7.4791,7.4625,7.4791,205200.0
2006-11-06 11:10:00,22.56,22.6,22.55,22.57,119200.0,7.4757,7.489,7.4724,7.4791,119200.0
2006-11-06 11:20:00,22.56,22.59,22.55,22.57,145200.0,7.4757,7.4857,7.4724,7.4791,145200.0
2006-11-06 11:30:00,22.56,22.56,22.51,22.53,164400.0,7.4757,7.4757,7.4592,7.4658,164400.0
2006-11-06 11:40:00,22.52,22.56,22.52,22.55,184800.0,7.4625,7.4757,7.4625,7.4724,184800.0
2006-11-06 11:50:00,22.55,22.59,22.55,22.58,229600.0,7.4724,7.4857,7.4724,7.4824,229600.0
2006-11-06 12:00:00,22.58,22.6,22.58,22.59,181200.0,7.4824,7.489,7.4824,7.4857,181200.0
2006-11-06 12:10:00,22.59,22.6,22.59,22.59,70000.0,7.4857,7.489,7.4857,7.4857,70000.0
2006-11-06 12:20:00,22.59,22.6,22.58,22.6,64000.0,7.4857,7.489,7.4824,7.489,64000.0
2006-11-06 12:30:00,22.6,22.65,22.6,22.62,335200.0,7.489,7.5056,7.489,7.4956,335200.0
2006-11-06 12:40:00,22.62,22.67,22.62,22.65,140400.0,7.4956,7.5122,7.4956,7.5056,140400.0
2006-11-06 12:50:00,22.64,22.66,22.63,22.65,293200.0,7.5023,7.5089,7.4989,7.5056,293200.0
2006-11-06 13:00:00,22.65,22.72,22.65,22.69,171200.0,7.5056,7.5288,7.5056,7.5188,171200.0
2006-11-06 13:10:00,22.69,22.7,22.68,22.69,139200.0,7.5188,7.5221,7.5155,7.5188,139200.0
2006-11-06 13:20:00,22.69,22.7,22.62,22.63,161200.0,7.5188,7.5221,7.4956,7.4989,161200.0
2006-11-06 13:30:00,22.63,22.68,22.63,22.65,100400.0,7.4989,7.5155,7.4989,7.5056,100400.0
2006-11-06 13:40:00,22.66,22.67,22.64,22.66,150800.0,7.5089,7.5122,7.5023,7.5089,150800.0
2006-11-06 13:50:00,22.66,22.66,22.61,22.61,76400.0,7.5089,7.5089,7.4923,7.4923,76400.0
2006-11-06 14:00:00,22.62,22.68,22.62,22.67,180800.0,7.4956,7.5155,7.4956,7.5122,180800.0
2006-11-06 14:10:00,22.67,22.68,22.62,22.66,169600.0,7.5122,7.5155,7.4956,7.5089,169600.0
2006-11-06 14:20:00,22.66,22.7,22.65,22.7,128000.0,7.5089,7.5221,7.5056,7.5221,128000.0
2006-11-06 14:30:00,22.7,22.75,22.69,22.69,276800.0,7.5221,7.5387,7.5188,7.5188,276800.0
2006-11-06 14:40:00,22.69,22.71,22.68,22.69,94000.0,7.5188,7.5254,7.5155,7.5188,94000.0
2006-11-06 14:50:00,22.69,22.72,22.67,22.71,96800.0,7.5188,7.5288,7.5122,7.5254,96800.0
2006-11-06 15:00:00,22.72,22.78,22.7,22.75,277200.0,7.5288,7.5486,7.5221,7.5387,277200.0
2006-11-06 15:10:00,22.75,22.76,22.69,22.7,182400.0,7.5387,7.542,7.5188,7.5221,182400.0
2006-11-06 15:20:00,22.71,22.74,22.66,22.7,168000.0,7.5254,7.5354,7.5089,7.5221,168000.0
2006-11-06 15:30:00,22.7,22.72,22.67,22.67,170000.0,7.5221,7.5288,7.5122,7.5122,170000.0
2006-11-06 15:40:00,22.67,22.67,22.59,22.6,297600.0,7.5122,7.5122,7.4857,7.489,297600.0
2006-11-06 15:50:00,22.6,22.61,22.56,22.6,527600.0,7.489,7.4923,7.4757,7.489,527600.0
2006-11-07 09:30:00,22.69,22.75,22.68,22.74,743200.0,7.5188,7.5387,7.5155,7.5354,743200.0
2006-11-07 09:40:00,22.74,22.74,22.66,22.71,392800.0,7.5354,7.5354,7.5089,7.5254,392800.0
2006-11-07 09:50:00,22.7,22.72,22.56,22.67,266000.0,7.5221,7.5288,7.4757,7.5122,266000.0
2006-11-07 10:00:00,22.67,22.68,22.58,22.63,279600.0,7.5122,7.5155,7.4824,7.4989,279600.0
2006-11-07 10:10:00,22.62,22.72,22.59,22.72,227600.0,7.4956,7.5288,7.4857,7.5288,227600.0
2006-11-07 10:20:00,22.72,22.72,22.66,22.68,154400.0,7.5288,7.5288,7.5089,7.5155,154400.0
2006-11-07 10:30:00,22.68,22.7,22.65,22.66,158000.0,7.5155,7.5221,7.5056,7.5089,158000.0
2006-11-07 10:40:00,22.65,22.67,22.57,22.65,210400.0,7.5056,7.5122,7.4791,7.5056,210400.0
2006-11-07 10:50:00,22.67,22.67,22.61,22.61,124400.0,7.5122,7.5122,7.4923,7.4923,124400.0
2006-11-07 11:00:00,22.61,22.63,22.58,22.6,112800.0,7.4923,7.4989,7.4824,7.489,112800.0
2006-11-07 11:10:00,22.6,22.67,22.58,22.65,101600.0,7.489,7.5122,7.4824,7.5056,101600.0
2006-11-07 11:20:00,22.64,22.66,22.63,22.65,62000.0,7.5023,7.5089,7.4989,7.5056,62000.0
2006-11-07 11:30:00,22.66,22.68,22.64,22.68,126800.0,7.5089,7.5155,7.5023,7.5155,126800.0
2006-11-07 11:40:00,22.67,22.68,22.65,22.66,188800.0,7.5122,7.5155,7.5056,7.5089,188800.0
2006-11-07 11:50:00,22.66,22.72,22.66,22.71,195200.0,7.5089,7.5288,7.5089,7.5254,195200.0
2006-11-07 12:00:00,22.71,22.71,22.68,22.69,44400.0,7.5254,7.5254,7.5155,7.5188,44400.0
2006-11-07 12:10:00,22.69,22.74,22.69,22.72,59200.0,7.5188,7.5354,7.5188,7.5288,59200.0
2006-11-07 12:20:00,22.72,22.73,22.68,22.68,54400.0,7.5288,7.5321,7.5155,7.5155,54400.0
2006-11-07 12:30:00,22.68,22.7,22.63,22.69,178800.0,7.5155,7.5221,7.4989,7.5188,178800.0
2006-11-07 12:40:00,22.69,22.7,22.65,22.67,104000.0,7.5188,7.5221,7.5056,7.5122,104000.0
2006-11-07 12:50:00,22.68,22.7,22.68,22.7,64400.0,7.5155,7.5221,7.5155,7.5221,64400.0
2006-11-07 13:00:00,22.69,22.69,22.6,22.6,147200.0,7.5188,7.5188,7.489,7.489,147200.0
2006-11-07 13:10:00,22.6,22.64,22.59,22.62,276800.0,7.489,7.5023,7.4857,7.4956,276800.0
2006-11-07 13:20:00,22.62,22.63,22.55,22.57,472400.0,7.4956,7.4989,7.4724,7.4791,472400.0
2006-11-07 13:30:00,22.57,22.58,22.46,22.48,279200.0,7.4791,7.4824,7.4426,7.4492,279200.0
2006-11-07 13:40:00,22.47,22.54,22.45,22.47,321600.0,7.4459,7.4691,7.4393,7.4459,321600.0
2006-11-07 13:50:00,22.47,22.52,22.46,22.48,313600.0,7.4459,7.4625,7.4426,7.4492,313600.0
2006-11-07 14:00:00,22.48,22.5,22.45,22.45,156400.0,7.4492,7.4559,7.4393,7.4393,156400.0
2006-11-07 14:10:00,22.45,22.52,22.45,22.51,302800.0,7.4393,7.4625,7.4393,7.4592,302800.0
2006-11-07 14:20:00,22.51,22.53,22.48,22.48,293600.0,7.4592,7.4658,7.4492,7.4492,293600.0
2006-11-07 14:30:00,22.48,22.48,22.41,22.45,239200.0,7.4492,7.4492,7.426,7.4393,239200.0
2006-11-07 14:40:00,22.45,22.48,22.43,22.46,182400.0,7.4393,7.4492,7.4327,7.4426,182400.0
2006-11-07 14:50:00,22.46,22.47,22.43,22.46,148000.0,7.4426,7.4459,7.4327,7.4426,148000.0
2006-11-07 15:00:00,22.46,22.48,22.39,22.4,252000.0,7.4426,7.4492,7.4194,7.4227,252000.0
2006-11-07 15:10:00,22.42,22.43,22.37,22.42,195600.0,7.4294,7.4327,7.4128,7.4294,195600.0
2006-11-07 15:20:00,22.43,22.48,22.41,22.46,124000.0,7.4327,7.4492,7.426,7.4426,124000.0
2006-11-07 15:30:00,22.46,22.54,22.46,22.52,167200.0,7.4426,7.4691,7.4426,7.4625,167200.0
2006-11-07 15:40:00,22.52,22.53,22.47,22.48,117200.0,7.4625,7.4658,7.4459,7.4492,117200.0
2006-11-07 15:50:00,22.48,22.51,22.44,22.5,246000.0,7.4492,7.4592,7.436,7.4559,246000.0
2006-11-08 09:30:00,22.14,22.33,22.14,22.29,500000.0,7.3366,7.3995,7.3366,7.3863,500000.0
2006-11-08 09:40:00,22.29,22.44,22.26,22.41,329600.0,7.3863,7.436,7.3763,7.426,329600.0
2006-11-08 09:50:00,22.4,22.46,22.39,22.46,406400.0,7.4227,7.4426,7.4194,7.4426,406400.0
2006-11-08 10:00:00,22.46,22.53,22.44,22.5,123600.0,7.4426,7.4658,7.436,7.4559,123600.0
2006-11-08 10:10:00,22.49,22.52,22.43,22.47,147600.0,7.4525,7.4625,7.4327,7.4459,147600.0
2006-11-08 10:20:00,22.47,22.51,22.45,22.45,43600.0,7.4459,7.4592,7.4393,7.4393,43600.0
2006-11-08 10:30:00,22.46,22.58,22.46,22.58,316400.0,7.4426,7.4824,7.4426,7.4824,316400.0
2006-11-08 10:40:00,22.58,22.64,22.55,22.64,190400.0,7.4824,7.5023,7.4724,7.5023,190400.0
2006-11-08 10:50:00,22.64,22.68,22.59,22.61,132400.0,7.5023,7.5155,7.4857,7.4923,132400.0
2006-11-08 11:00:00,22.61,22.69,22.61,22.69,168000.0,7.4923,7.5188,7.4923,7.5188,168000.0
2006-11-08 11:10:00,22.7,22.7,22.64,22.67,123200.0,7.5221,7.5221,7.5023,7.5122,123200.0
2006-11-08 11:20:00,22.67,22.71,22.67,22.7,198800.0,7.5122,7.5254,7.5122,7.5221,198800.0
2006-11-08 11:30:00,22.7,22.72,22.67,22.7,78400.0,7.5221,7.5288,7.5122,7.5221,78400.0
2006-11-08 11:40:00,22.69,22.7,22.61,22.63,176800.0,7.5188,7.5221,7.4923,7.4989,176800.0
2006-11-08 11:50:00,22.63,22.68,22.63,22.67,70000.0,7.4989,7.5155,7.4989,7.5122,70000.0
2006-11-08 12:00:00,22.67,22.77,22.67,22.74,285600.0,7.5122,7.5453,7.5122,7.5354,285600.0
2006-11-08 12:10:00,22.74,22.76,22.7,22.76,127200.0,7.5354,7.542,7.5221,7.542,127200.0
2006-11-08 12:20:00,22.76,22.78,22.71,22.71,311600.0,7.542,7.5486,7.5254,7.5254,311600.0
2006-11-08 12:30:00,22.72,22.75,22.69,22.69,156800.0,7.5288,7.5387,7.5188,7.5188,156800.0
2006-11-08 12:40:00,22.69,22.73,22.61,22.73,143200.0,7.5188,7.5321,7.4923,7.5321,143200.0
2006-11-08 12:50:00,22.73,22.76,22.67,22.68,154400.0,7.5321,7.542,7.5122,7.5155,154400.0
2006-11-08 13:00:00,22.68,22.74,22.68,22.72,218800.0,7.5155,7.5354,7.5155,7.5288,218800.0
2006-11-08 13:10:00,22.72,22.8,22.71,22.79,232400.0,7.5288,7.5553,7.5254,7.552,232400.0
2006-11-08 13:20:00,22.79,22.82,22.76,22.81,417600.0,7.552,7.5619,7.542,7.5586,417600.0
2006-11-08 13:30:00,22.81,22.85,22.8,22.85,284800.0,7.5586,7.5718,7.5553,7.5718,284800.0
2006-11-08 13:40:00,22.85,22.86,22.79,22.83,224800.0,7.5718,7.5752,7.552,7.5652,224800.0
2006-11-08 13:50:00,22.83,22.88,22.8,22.85,195200.0,7.5652,7.5818,7.5553,7.5718,195200.0
2006-11-08 14:00:00,22.84,22.85,22.75,22.83,276400.0,7.5685,7.5718,7.5387,7.5652,276400.0
2006-11-08 14:10:00,22.84,22.94,22.84,22.91,348400.0,7.5685,7.6017,7.5685,7.5917,348400.0
2006-11-08 14:20:00,22.91,22.94,22.87,22.88,212000.0,7.5917,7.6017,7.5785,7.5818,212000.0
2006-11-08 14:30:00,22.88,22.97,22.86,22.88,366000.0,7.5818,7.6116,7.5752,7.5818,366000.0
2006-11-08 14:40:00,22.89,22.97,22.89,22.97,378400.0,7.5851,7.6116,7.5851,7.6116,378400.0
2006-11-08 14:50:00,22.96,23.09,22.96,23.09,531200.0,7.6083,7.6514,7.6083,7.6514,531200.0
2006-11-08 15:00:00,23.09,23.1,23.05,23.06,374000.0,7.6514,7.6547,7.6381,7.6414,374000.0
2006-11-08 15:10:00,23.06,23.06,23.01,23.01,176000.0,7.6414,7.6414,7.6249,7.6249,176000.0
2006-11-08 15:20:00,23.0,23.0,22.95,22.97,195600.0,7.6215,7.6215,7.605,7.6116,195600.0
2006-11-08 15:30:00,22.97,23.07,22.96,23.0,203200.0,7.6116,7.6447,7.6083,7.6215,203200.0
2006-11-08 15:40:00,23.01,23.03,22.93,22.93,147600.0,7.6249,7.6315,7.5983,7.5983,147600.0
2006-11-08 15:50:00,22.93,22.99,22.93,22.97,397200.0,7.5983,7.6182,7.5983,7.6116,397200.0
2006-11-09 09:30:00,23.24,23.34,23.24,23.25,958000.0,7.7011,7.7342,7.7011,7.7044,958000.0
2006-11-09 09:40:00,23.25,23.33,23.23,23.3,396800.0,7.7044,7.7309,7.6978,7.721,396800.0
2006-11-09 09:50:00,23.31,23.34,23.26,23.34,354400.0,7.7243,7.7342,7.7077,7.7342,354400.0
2006-11-09 10:00:00,23.33,23.34,23.2,23.25,328000.0,7.7309,7.7342,7.6878,7.7044,328000.0
2006-11-09 10:10:00,23.25,23.29,23.17,23.23,238400.0,7.7044,7.7176,7.6779,7.6978,238400.0
2006-11-09 10:20:00,23.23,23.31,23.2,23.28,178400.0,7.6978,7.7243,7.6878,7.7143,178400.0
2006-11-09 10:30:00,23.28,23.33,23.27,23.32,285200.0,7.7143,7.7309,7.711,7.7276,285200.0
2006-11-09 10:40:00,23.32,23.34,23.28,23.34,224000.0,7.7276,7.7342,7.7143,7.7342,224000.0
2006-11-09 10:50:00,23.34,23.45,23.34,23.43,317600.0,7.7342,7.7707,7.7342,7.764,317600.0
2006-11-09 11:00:00,23.42,23.48,23.4,23.4,237200.0,7.7607,7.7806,7.7541,7.7541,237200.0
2006-11-09 11:10:00,23.41,23.41,23.33,23.34,129600.0,7.7574,7.7574,7.7309,7.7342,129600.0
2006-11-09 11:20:00,23.33,23.39,23.33,23.38,128800.0,7.7309,7.7508,7.7309,7.7475,128800.0
2006-11-09 11:30:00,23.37,23.45,23.36,23.44,200400.0,7.7442,7.7707,7.7408,7.7673,200400.0
2006-11-09 11:40:00,23.44,23.44,23.3,23.39,316000.0,7.7673,7.7673,7.721,7.7508,316000.0
2006-11-09 11:50:00,23.38,23.4,23.34,23.37,262000.0,7.7475,7.7541,7.7342,7.7442,262000.0
2006-11-09 12:00:00,23.36,23.39,23.33,23.33,211200.0,7.7408,7.7508,7.7309,7.7309,211200.0
2006-11-09 12:10:00,23.33,23.36,23.31,23.36,85200.0,7.7309,7.7408,7.7243,7.7408,85200.0
2006-11-09 12:20:00,23.36,23.38,23.33,23.37,172800.0,7.7408,7.7475,7.7309,7.7442,172800.0
2006-11-09 12:30:00,23.37,23.4,23.35,23.38,170000.0,7.7442,7.7541,7.7375,7.7475,170000.0
2006-11-09 12:40:00,23.38,23.39,23.35,23.38,106800.0,7.7475,7.7508,7.7375,7.7475,106800.0
2006-11-09 12:50:00,23.37,23.39,23.36,23.36,125600.0,7.7442,7.7508,7.7408,7.7408,125600.0
2006-11-09 13:00:00,23.36,23.37,23.31,23.33,122800.0,7.7408,7.7442,7.7243,7.7309,122800.0
2006-11-09 13:10:00,23.33,23.35,23.3,23.3,119200.0,7.7309,7.7375,7.721,7.721,119200.0
2006-11-09 13:20:00,23.3,23.32,23.2,23.2,124400.0,7.721,7.7276,7.6878,7.6878,124400.0
2006-11-09 13:30:00,23.2,23.29,23.2,23.28,161600.0,7.6878,7.7176,7.6878,7.7143,161600.0
2006-11-09 13:40:00,23.28,23.3,23.23,23.27,225200.0,7.7143,7.721,7.6978,7.711,225200.0
2006-11-09 13:50:00,23.27,23.27,23.14,23.18,206800.0,7.711,7.711,7.6679,7.6812,206800.0
2006-11-09 14:00:00,23.18,23.22,23.15,23.16,100000.0,7.6812,7.6944,7.6713,7.6746,100000.0
2006-11-09 14:10:00,23.16,23.18,23.04,23.04,129200.0,7.6746,7.6812,7.6348,7.6348,129200.0
2006-11-09 14:20:00,23.05,23.08,22.99,23.03,205600.0,7.6381,7.6481,7.6182,7.6315,205600.0
2006-11-09 14:30:00,23.03,23.08,22.98,22.99,147200.0,7.6315,7.6481,7.6149,7.6182,147200.0
2006-11-09 14:40:00,22.98,22.98,22.9,22.95,174800.0,7.6149,7.6149,7.5884,7.605,174800.0
2006-11-09 14:50:00,22.96,23.07,22.95,23.06,142000.0,7.6083,7.6447,7.605,7.6414,142000.0
2006-11-09 15:00:00,23.06,23.06,22.95,22.98,109200.0,7.6414,7.6414,7.605,7.6149,109200.0
2006-11-09 15:10:00,22.99,22.99,22.85,22.96,193600.0,7.6182,7.6182,7.5718,7.6083,193600.0
2006-11-09 15:20:00,22.97,22.98,22.89,22.96,212000.0,7.6116,7.6149,7.5851,7.6083,212000.0
2006-11-09 15:30:00,22.97,23.14,22.97,23.11,451600.0,7.6116,7.6679,7.6116,7.658,451600.0
2006-11-09 15:40:00,23.12,23.13,23.06,23.12,377600.0,7.6613,7.6646,7.6414,7.6613,377600.0
2006-11-09 15:50:00,23.12,23.12,23.04,23.06,256800.0,7.6613,7.6613,7.6348,7.6414,256800.0
2006-11-10 09:30:00,23.23,23.23,22.97,23.01,394800.0,7.6978,7.6978,7.6116,7.6249,394800.0
2006-11-10 09:40:00,23.01,23.1,22.98,23.09,206400.0,7.6249,7.6547,7.6149,7.6514,206400.0
2006-11-10 09:50:00,23.09,23.09,23.01,23.08,270400.0,7.6514,7.6514,7.6249,7.6481,270400.0
2006-11-10 10:00:00,23.08,23.18,23.07,23.13,544800.0,7.6481,7.6812,7.6447,7.6646,544800.0
2006-11-10 10:10:00,23.11,23.2,23.09,23.18,197600.0,7.658,7.6878,7.6514,7.6812,197600.0
2006-11-10 10:20:00,23.19,23.21,23.07,23.08,174400.0,7.6845,7.6911,7.6447,7.6481,174400.0
2006-11-10 10:30:00,23.08,23.08,22.96,23.04,198000.0,7.6481,7.6481,7.6083,7.6348,198000.0
2006-11-10 10:40:00,23.04,23.07,23.02,23.07,125200.0,7.6348,7.6447,7.6282,7.6447,125200.0
2006-11-10 10:50:00,23.06,23.15,23.06,23.15,195600.0,7.6414,7.6713,7.6414,7.6713,195600.0
2006-11-10 11:00:00,23.15,23.15,23.09,23.1,227200.0,7.6713,7.6713,7.6514,7.6547,227200.0
2006-11-10 11:10:00,23.1,23.12,23.1,23.1,161200.0,7.6547,7.6613,7.6547,7.6547,161200.0
2006-11-10 11:20:00,23.1,23.12,23.04,23.08,143600.0,7.6547,7.6613,7.6348,7.6481,143600.0
2006-11-10 11:30:00,23.09,23.11,23.04,23.04,162400.0,7.6514,7.658,7.6348,7.6348,162400.0
2006-11-10 11:40:00,23.04,23.05,23.03,23.03,171600.0,7.6348,7.6381,7.6315,7.6315,171600.0
2006-11-10 11:50:00,23.03,23.07,23.03,23.07,170400.0,7.6315,7.6447,7.6315,7.6447,170400.0
2006-11-10 12:00:00,23.06,23.08,23.05,23.08,78800.0,7.6414,7.6481,7.6381,7.6481,78800.0
2006-11-10 12:10:00,23.08,23.1,23.07,23.1,139600.0,7.6481,7.6547,7.6447,7.6547,139600.0
2006-11-10 12:20:00,23.1,23.18,23.1,23.15,401200.0,7.6547,7.6812,7.6547,7.6713,401200.0
2006-11-10 12:30:00,23.15,23.3,23.15,23.25,408800.0,7.6713,7.721,7.6713,7.7044,408800.0
2006-11-10 12:40:00,23.25,23.31,23.24,23.25,254400.0,7.7044,7.7243,7.7011,7.7044,254400.0
2006-11-10 12:50:00,23.25,23.38,23.23,23.37,207200.0,7.7044,7.7475,7.6978,7.7442,207200.0
2006-11-10 13:00:00,23.37,23.37,23.25,23.25,88400.0,7.7442,7.7442,7.7044,7.7044,88400.0
2006-11-10 13:10:00,23.25,23.28,23.17,23.2,95200.0,7.7044,7.7143,7.6779,7.6878,95200.0
2006-11-10 13:20:00,23.19,23.21,23.12,23.12,73200.0,7.6845,7.6911,7.6613,7.6613,73200.0
2006-11-10 13:30:00,23.11,23.14,23.04,23.05,200400.0,7.658,7.6679,7.6348,7.6381,200400.0
2006-11-10 13:40:00,23.05,23.1,23.04,23.06,151600.0,7.6381,7.6547,7.6348,7.6414,151600.0
2006-11-10 13:50:00,23.06,23.18,23.06,23.09,232800.0,7.6414,7.6812,7.6414,7.6514,232800.0
2006-11-10 14:00:00,23.09,23.14,23.08,23.12,40800.0,7.6514,7.6679,7.6481,7.6613,40800.0
2006-11-10 14:10:00,23.11,23.16,23.1,23.14,64800.0,7.658,7.6746,7.6547,7.6679,64800.0
2006-11-10 14:20:00,23.14,23.16,23.07,23.1,156800.0,7.6679,7.6746,7.6447,7.6547,156800.0
2006-11-10 14:30:00,23.09,23.11,23.08,23.11,202000.0,7.6514,7.658,7.6481,7.658,202000.0
2006-11-10 14:40:00,23.11,23.17,23.09,23.12,230800.0,7.658,7.6779,7.6514,7.6613,230800.0
2006-11-10 14:50:00,23.11,23.15,23.11,23.13,98400.0,7.658,7.6713,7.658,7.6646,98400.0
2006-11-10 15:00:00,23.13,23.21,23.13,23.18,111600.0,7.6646,7.6911,7.6646,7.6812,111600.0
2006-11-10 15:10:00,23.17,23.18,23.12,23.16,137200.0,7.6779,7.6812,7.6613,7.6746,137200.0
2006-11-10 15:20:00,23.16,23.22,23.13,23.17,113200.0,7.6746,7.6944,7.6646,7.6779,113200.0
2006-11-10 15:30:00,23.16,23.18,23.13,23.14,131600.0,7.6746,7.6812,7.6646,7.6679,131600.0
2006-11-10 15:40:00,23.15,23.19,23.15,23.16,128400.0,7.6713,7.6845,7.6713,7.6746,128400.0
2006-11-10 15:50:00,23.16,23.16,23.0,23.13,600800.0,7.6746,7.6746,7.6215,7.6646,600800.0
2006-11-13 09:30:00,22.73,22.75,22.55,22.55,586000.0,7.5321,7.5387,7.4724,7.4724,586000.0
2006-11-13 09:40:00,22.55,22.64,22.53,22.56,776800.0,7.4724,7.5023,7.4658,7.4757,776800.0
2006-11-13 09:50:00,22.56,22.59,22.51,22.52,580000.0,7.4757,7.4857,7.4592,7.4625,580000.0
2006-11-13 10:00:00,22.53,22.53,22.41,22.43,694000.0,7.4658,7.4658,7.426,7.4327,694000.0
2006-11-13 10:10:00,22.44,22.52,22.44,22.49,413600.0,7.436,7.4625,7.436,7.4525,413600.0
2006-11-13 10:20:00,22.49,22.49,22.43,22.46,318800.0,7.4525,7.4525,7.4327,7.4426,318800.0
2006-11-13 10:30:00,22.46,22.47,22.35,22.36,467600.0,7.4426,7.4459,7.4062,7.4095,467600.0
2006-11-13 10:40:00,22.36,22.39,22.36,22.38,415200.0,7.4095,7.4194,7.4095,7.4161,415200.0
2006-11-13 10:50:00,22.38,22.49,22.37,22.45,303200.0,7.4161,7.4525,7.4128,7.4393,303200.0
2006-11-13 11:00:00,22.45,22.48,22.4,22.41,212400.0,7.4393,7.4492,7.4227,7.426,212400.0
2006-11-13 11:10:00,22.41,22.43,22.38,22.4,172800.0,7.426,7.4327,7.4161,7.4227,172800.0
2006-11-13 11:20:00,22.4,22.44,22.38,22.41,282800.0,7.4227,7.436,7.4161,7.426,282800.0
2006-11-13 11:30:00,22.4,22.43,22.38,22.39,183600.0,7.4227,7.4327,7.4161,7.4194,183600.0
2006-11-13 11:40:00,22.39,22.44,22.38,22.43,256000.0,7.4194,7.436,7.4161,7.4327,256000.0
2006-11-13 11:50:00,22.43,22.51,22.42,22.5,219600.0,7.4327,7.4592,7.4294,7.4559,219600.0
2006-11-13 12:00:00,22.5,22.5,22.46,22.47,168000.0,7.4559,7.4559,7.4426,7.4459,168000.0
2006-11-13 12:10:00,22.47,22.5,22.47,22.5,328400.0,7.4459,7.4559,7.4459,7.4559,328400.0
2006-11-13 12:20:00,22.5,22.6,22.49,22.59,260400.0,7.4559,7.489,7.4525,7.4857,260400.0
2006-11-13 12:30:00,22.59,22.66,22.59,22.66,166000.0,7.4857,7.5089,7.4857,7.5089,166000.0
2006-11-13 12:40:00,22.64,22.64,22.5,22.5,162000.0,7.5023,7.5023,7.4559,7.4559,162000.0
2006-11-13 12:50:00,22.5,22.54,22.5,22.5,268800.0,7.4559,7.4691,7.4559,7.4559,268800.0
2006-11-13 13:00:00,22.49,22.5,22.47,22.49,133600.0,7.4525,7.4559,7.4459,7.4525,133600.0
2006-11-13 13:10:00,22.5,22.53,22.49,22.52,85200.0,7.4559,7.4658,7.4525,7.4625,85200.0
2006-11-13 13:20:00,22.52,22.53,22.45,22.45,107200.0,7.4625,7.4658,7.4393,7.4393,107200.0
2006-11-13 13:30:00,22.45,22.48,22.42,22.45,164000.0,7.4393,7.4492,7.4294,7.4393,164000.0
2006-11-13 13:40:00,22.45,22.45,22.32,22.33,234400.0,7.4393,7.4393,7.3962,7.3995,234400.0
2006-11-13 13:50:00,22.33,22.44,22.31,22.42,280000.0,7.3995,7.436,7.3929,7.4294,280000.0
2006-11-13 14:00:00,22.42,22.45,22.4,22.43,323600.0,7.4294,7.4393,7.4227,7.4327,323600.0
2006-11-13 14:10:00,22.43,22.47,22.42,22.44,359200.0,7.4327,7.4459,7.4294,7.436,359200.0
2006-11-13 14:20:00,22.45,22.46,22.43,22.45,297600.0,7.4393,7.4426,7.4327,7.4393,297600.0
2006-11-13 14:30:00,22.45,22.49,22.43,22.45,302800.0,7.4393,7.4525,7.4327,7.4393,302800.0
2006-11-13 14:40:00,22.46,22.46,22.43,22.43,192800.0,7.4426,7.4426,7.4327,7.4327,192800.0
2006-11-13 14:50:00,22.43,22.45,22.42,22.43,361600.0,7.4327,7.4393,7.4294,7.4327,361600.0
2006-11-13 15:00:00,22.43,22.44,22.35,22.38,285600.0,7.4327,7.436,7.4062,7.4161,285600.0
2006-11-13 15:10:00,22.38,22.44,22.37,22.38,285200.0,7.4161,7.436,7.4128,7.4161,285200.0
2006-11-13 15:20:00,22.38,22.4,22.31,22.34,368000.0,7.4161,7.4227,7.3929,7.4028,368000.0
2006-11-13 15:30:00,22.35,22.38,22.32,22.33,392000.0,7.4062,7.4161,7.3962,7.3995,392000.0
2006-11-13 15:40:00,22.33,22.36,22.3,22.32,358000.0,7.3995,7.4095,7.3896,7.3962,358000.0
2006-11-13 15:50:00,22.32,22.38,22.29,22.35,570800.0,7.3962,7.4161,7.3863,7.4062,570800.0
2006-11-14 09:30:00,22.8,22.86,22.7,22.74,582000.0,7.5553,7.5752,7.5221,7.5354,582000.0
2006-11-14 09:40:00,22.74,22.77,22.7,22.76,535600.0,7.5354,7.5453,7.5221,7.542,535600.0
2006-11-14 09:50:00,22.76,22.76,22.71,22.74,178400.0,7.542,7.542,7.5254,7.5354,178400.0
2006-11-14 10:00:00,22.74,22.78,22.73,22.74,325600.0,7.5354,7.5486,7.5321,7.5354,325600.0
2006-11-14 10:10:00,22.74,22.74,22.68,22.73,309200.0,7.5354,7.5354,7.5155,7.5321,309200.0
2006-11-14 10:20:00,22.73,22.73,22.64,22.65,241200.0,7.5321,7.5321,7.5023,7.5056,241200.0
2006-11-14 10:30:00,22.65,22.71,22.65,22.68,271600.0,7.5056,7.5254,7.5056,7.5155,271600.0
2006-11-14 10:40:00,22.68,22.7,22.63,22.65,140400.0,7.5155,7.5221,7.4989,7.5056,140400.0
2006-11-14 10:50:00,22.66,22.67,22.65,22.65,204800.0,7.5089,7.5122,7.5056,7.5056,204800.0
2006-11-14 11:00:00,22.66,22.66,22.61,22.62,190000.0,7.5089,7.5089,7.4923,7.4956,190000.0
2006-11-14 11:10:00,22.61,22.64,22.59,22.63,338800.0,7.4923,7.5023,7.4857,7.4989,338800.0
2006-11-14 11:20:00,22.63,22.66,22.63,22.66,368400.0,7.4989,7.5089,7.4989,7.5089,368400.0
2006-11-14 11:30:00,22.66,22.7,22.65,22.65,99200.0,7.5089,7.5221,7.5056,7.5056,99200.0
2006-11-14 11:40:00,22.65,22.66,22.58,22.61,127600.0,7.5056,7.5089,7.4824,7.4923,127600.0
2006-11-14 11:50:00,22.61,22.63,22.58,22.6,237200.0,7.4923,7.4989,7.4824,7.489,237200.0
2006-11-14 12:00:00,22.6,22.6,22.54,22.55,177600.0,7.489,7.489,7.4691,7.4724,177600.0
2006-11-14 12:10:00,22.54,22.58,22.53,22.58,82400.0,7.4691,7.4824,7.4658,7.4824,82400.0
2006-11-14 12:20:00,22.57,22.61,22.55,22.59,70000.0,7.4791,7.4923,7.4724,7.4857,70000.0
2006-11-14 12:30:00,22.59,22.6,22.57,22.58,95200.0,7.4857,7.489,7.4791,7.4824,95200.0
2006-11-14 12:40:00,22.58,22.61,22.56,22.58,196000.0,7.4824,7.4923,7.4757,7.4824,196000.0
2006-11-14 12:50:00,22.58,22.65,22.58,22.63,198000.0,7.4824,7.5056,7.4824,7.4989,198000.0
2006-11-14 13:00:00,22.63,22.68,22.63,22.66,109200.0,7.4989,7.5155,7.4989,7.5089,109200.0
2006-11-14 13:10:00,22.66,22.67,22.62,22.67,114400.0,7.5089,7.5122,7.4956,7.5122,114400.0
2006-11-14 13:20:00,22.67,22.69,22.67,22.69,112400.0,7.5122,7.5188,7.5122,7.5188,112400.0
2006-11-14 13:30:00,22.69,22.69,22.65,22.66,64000.0,7.5188,7.5188,7.5056,7.5089,64000.0
2006-11-14 13:40:00,22.65,22.7,22.65,22.7,73200.0,7.5056,7.5221,7.5056,7.5221,73200.0
2006-11-14 13:50:00,22.7,22.7,22.65,22.65,90000.0,7.5221,7.5221,7.5056,7.5056,90000.0
2006-11-14 14:00:00,22.65,22.65,22.59,22.62,116800.0,7.5056,7.5056,7.4857,7.4956,116800.0
2006-11-14 14:10:00,22.62,22.62,22.53,22.54,165200.0,7.4956,7.4956,7.4658,7.4691,165200.0
2006-11-14 14:20:00,22.54,22.56,22.5,22.53,197600.0,7.4691,7.4757,7.4559,7.4658,197600.0
2006-11-14 14:30:00,22.54,22.58,22.53,22.58,142800.0,7.4691,7.4824,7.4658,7.4824,142800.0
2006-11-14 14:40:00,22.58,22.68,22.56,22.63,200400.0,7.4824,7.5155,7.4757,7.4989,200400.0
2006-11-14 14:50:00,22.64,22.71,22.61,22.7,371600.0,7.5023,7.5254,7.4923,7.5221,371600.0
2006-11-14 15:00:00,22.7,22.73,22.68,22.69,212000.0,7.5221,7.5321,7.5155,7.5188,212000.0
2006-11-14 15:10:00,22.7,22.74,22.67,22.73,323200.0,7.5221,7.5354,7.5122,7.5321,323200.0
2006-11-14 15:20:00,22.73,22.74,22.69,22.72,137200.0,7.5321,7.5354,7.5188,7.5288,137200.0
2006-11-14 15:30:00,22.72,22.74,22.69,22.72,349200.0,7.5288,7.5354,7.5188,7.5288,349200.0
2006-11-14 15:40:00,22.73,22.74,22.68,22.68,125200.0,7.5321,7.5354,7.5155,7.5155,125200.0
2006-11-14 15:50:00,22.68,22.71,22.65,22.65,262000.0,7.5155,7.5254,7.5056,7.5056,262000.0
2006-11-15 09:30:00,22.73,22.84,22.65,22.82,216000.0,7.5321,7.5685,7.5056,7.5619,216000.0
2006-11-15 09:40:00,22.82,22.85,22.77,22.77,201600.0,7.5619,7.5718,7.5453,7.5453,201600.0
2006-11-15 09:50:00,22.78,22.87,22.73,22.87,332000.0,7.5486,7.5785,7.5321,7.5785,332000.0
2006-11-15 10:00:00,22.87,22.87,22.78,22.78,186800.0,7.5785,7.5785,7.5486,7.5486,186800.0
2006-11-15 10:10:00,22.79,22.79,22.67,22.68,358000.0,7.552,7.552,7.5122,7.5155,358000.0
2006-11-15 10:20:00,22.67,22.67,22.56,22.62,348400.0,7.5122,7.5122,7.4757,7.4956,348400.0
2006-11-15 10:30:00,22.62,22.77,22.61,22.75,662400.0,7.4956,7.5453,7.4923,7.5387,662400.0
2006-11-15 10:40:00,22.75,22.8,22.71,22.72,254800.0,7.5387,7.5553,7.5254,7.5288,254800.0
2006-11-15 10:50:00,22.71,22.85,22.71,22.82,490400.0,7.5254,7.5718,7.5254,7.5619,490400.0
2006-11-15 11:00:00,22.83,22.85,22.78,22.83,162800.0,7.5652,7.5718,7.5486,7.5652,162800.0
2006-11-15 11:10:00,22.84,22.95,22.83,22.9,385600.0,7.5685,7.605,7.5652,7.5884,385600.0
2006-11-15 11:20:00,22.9,22.9,22.85,22.89,259600.0,7.5884,7.5884,7.5718,7.5851,259600.0
2006-11-15 11:30:00,22.89,22.91,22.8,22.91,354000.0,7.5851,7.5917,7.5553,7.5917,354000.0
2006-11-15 11:40:00,22.91,22.93,22.91,22.91,105600.0,7.5917,7.5983,7.5917,7.5917,105600.0
2006-11-15 11:50:00,22.91,22.97,22.91,22.96,121600.0,7.5917,7.6116,7.5917,7.6083,121600.0
2006-11-15 12:00:00,22.95,22.99,22.95,22.99,146800.0,7.605,7.6182,7.605,7.6182,146800.0
2006-11-15 12:10:00,22.99,23.04,22.98,22.98,366000.0,7.6182,7.6348,7.6149,7.6149,366000.0
2006-11-15 12:20:00,22.97,23.0,22.91,22.99,155200.0,7.6116,7.6215,7.5917,7.6182,155200.0
2006-11-15 12:30:00,22.99,23.02,22.96,23.01,123200.0,7.6182,7.6282,7.6083,7.6249,123200.0
2006-11-15 12:40:00,23.0,23.09,22.98,23.05,212800.0,7.6215,7.6514,7.6149,7.6381,212800.0
2006-11-15 12:50:00,23.05,23.08,23.02,23.02,110800.0,7.6381,7.6481,7.6282,7.6282,110800.0
2006-11-15 13:00:00,23.02,23.06,23.01,23.06,105600.0,7.6282,7.6414,7.6249,7.6414,105600.0
2006-11-15 13:10:00,23.06,23.06,23.04,23.06,60800.0,7.6414,7.6414,7.6348,7.6414,60800.0
2006-11-15 13:20:00,23.05,23.06,22.99,23.01,202400.0,7.6381,7.6414,7.6182,7.6249,202400.0
2006-11-15 13:30:00,23.01,23.02,22.96,23.02,145200.0,7.6249,7.6282,7.6083,7.6282,145200.0
2006-11-15 13:40:00,23.02,23.02,22.99,23.01,63200.0,7.6282,7.6282,7.6182,7.6249,63200.0
2006-11-15 13:50:00,23.0,23.06,22.99,22.99,100800.0,7.6215,7.6414,7.6182,7.6182,100800.0
2006-11-15 14:00:00,22.98,23.02,22.89,23.01,162400.0,7.6149,7.6282,7.5851,7.6249,162400.0
2006-11-15 14:10:00,23.01,23.04,23.0,23.0,106800.0,7.6249,7.6348,7.6215,7.6215,106800.0
2006-11-15 14:20:00,22.99,23.0,22.95,22.95,68000.0,7.6182,7.6215,7.605,7.605,68000.0
2006-11-15 14:30:00,22.95,22.95,22.86,22.87,115600.0,7.605,7.605,7.5752,7.5785,115600.0
2006-11-15 14:40:00,22.87,22.91,22.82,22.9,206000.0,7.5785,7.5917,7.5619,7.5884,206000.0
2006-11-15 14:50:00,22.9,22.92,22.89,22.92,67200.0,7.5884,7.595,7.5851,7.595,67200.0
2006-11-15 15:00:00,22.92,22.92,22.88,22.92,45600.0,7.595,7.595,7.5818,7.595,45600.0
2006-11-15 15:10:00,22.91,22.94,22.9,22.91,77600.0,7.5917,7.6017,7.5884,7.5917,77600.0
2006-11-15 15:20:00,22.92,22.93,22.9,22.92,88400.0,7.595,7.5983,7.5884,7.595,88400.0
2006-11-15 15:30:00,22.92,22.93,22.85,22.89,377200.0,7.595,7.5983,7.5718,7.5851,377200.0
2006-11-15 15:40:00,22.89,22.9,22.84,22.85,173600.0,7.5851,7.5884,7.5685,7.5718,173600.0
2006-11-15 15:50:00,22.86,22.87,22.84,22.85,203600.0,7.5752,7.5785,7.5685,7.5718,203600.0
2006-11-16 09:30:00,22.98,22.99,22.85,22.95,311600.0,7.6149,7.6182,7.5718,7.605,311600.0
2006-11-16 09:40:00,22.95,22.96,22.89,22.94,275600.0,7.605,7.6083,7.5851,7.6017,275600.0
2006-11-16 09:50:00,22.93,22.98,22.92,22.94,280000.0,7.5983,7.6149,7.595,7.6017,280000.0
2006-11-16 10:00:00,22.93,22.99,22.89,22.91,291600.0,7.5983,7.6182,7.5851,7.5917,291600.0
2006-11-16 10:10:00,22.91,22.97,22.9,22.97,211600.0,7.5917,7.6116,7.5884,7.6116,211600.0
2006-11-16 10:20:00,22.97,22.98,22.94,22.96,192000.0,7.6116,7.6149,7.6017,7.6083,192000.0
2006-11-16 10:30:00,22.96,22.99,22.91,22.94,322400.0,7.6083,7.6182,7.5917,7.6017,322400.0
2006-11-16 10:40:00,22.94,22.96,22.87,22.9,253600.0,7.6017,7.6083,7.5785,7.5884,253600.0
2006-11-16 10:50:00,22.9,22.9,22.77,22.83,360800.0,7.5884,7.5884,7.5453,7.5652,360800.0
2006-11-16 11:00:00,22.84,22.88,22.81,22.87,195600.0,7.5685,7.5818,7.5586,7.5785,195600.0
2006-11-16 11:10:00,22.88,22.88,22.8,22.86,175200.0,7.5818,7.5818,7.5553,7.5752,175200.0
2006-11-16 11:20:00,22.86,22.89,22.82,22.89,103600.0,7.5752,7.5851,7.5619,7.5851,103600.0
2006-11-16 11:30:00,22.88,22.91,22.78,22.78,92000.0,7.5818,7.5917,7.5486,7.5486,92000.0
2006-11-16 11:40:00,22.78,22.8,22.7,22.71,134800.0,7.5486,7.5553,7.5221,7.5254,134800.0
2006-11-16 11:50:00,22.71,22.73,22.63,22.73,261200.0,7.5254,7.5321,7.4989,7.5321,261200.0
2006-11-16 12:00:00,22.73,22.76,22.66,22.7,195600.0,7.5321,7.542,7.5089,7.5221,195600.0
2006-11-16 12:10:00,22.7,22.71,22.63,22.64,99600.0,7.5221,7.5254,7.4989,7.5023,99600.0
2006-11-16 12:20:00,22.64,22.7,22.64,22.69,98400.0,7.5023,7.5221,7.5023,7.5188,98400.0
2006-11-16 12:30:00,22.68,22.69,22.61,22.62,57600.0,7.5155,7.5188,7.4923,7.4956,57600.0
2006-11-16 12:40:00,22.61,22.65,22.6,22.65,81200.0,7.4923,7.5056,7.489,7.5056,81200.0
2006-11-16 12:50:00,22.65,22.67,22.61,22.64,51600.0,7.5056,7.5122,7.4923,7.5023,51600.0
2006-11-16 13:00:00,22.65,22.66,22.56,22.59,196800.0,7.5056,7.5089,7.4757,7.4857,196800.0
2006-11-16 13:10:00,22.6,22.6,22.58,22.59,61200.0,7.489,7.489,7.4824,7.4857,61200.0
2006-11-16 13:20:00,22.59,22.6,22.55,22.57,150000.0,7.4857,7.489,7.4724,7.4791,150000.0
2006-11-16 13:30:00,22.57,22.61,22.55,22.58,250800.0,7.4791,7.4923,7.4724,7.4824,250800.0
2006-11-16 13:40:00,22.58,22.68,22.56,22.67,200000.0,7.4824,7.5155,7.4757,7.5122,200000.0
2006-11-16 13:50:00,22.66,22.66,22.56,22.59,220000.0,7.5089,7.5089,7.4757,7.4857,220000.0
2006-11-16 14:00:00,22.59,22.59,22.52,22.52,288800.0,7.4857,7.4857,7.4625,7.4625,288800.0
2006-11-16 14:10:00,22.52,22.52,22.44,22.45,388800.0,7.4625,7.4625,7.436,7.4393,388800.0
2006-11-16 14:20:00,22.45,22.45,22.41,22.41,284400.0,7.4393,7.4393,7.426,7.426,284400.0
2006-11-16 14:30:00,22.41,22.41,22.35,22.36,420800.0,7.426,7.426,7.4062,7.4095,420800.0
2006-11-16 14:40:00,22.36,22.39,22.35,22.36,417200.0,7.4095,7.4194,7.4062,7.4095,417200.0
2006-11-16 14:50:00,22.36,22.36,22.31,22.31,221200.0,7.4095,7.4095,7.3929,7.3929,221200.0
2006-11-16 15:00:00,22.31,22.33,22.25,22.28,394400.0,7.3929,7.3995,7.373,7.383,394400.0
2006-11-16 15:10:00,22.27,22.32,22.25,22.32,467600.0,7.3796,7.3962,7.373,7.3962,467600.0
2006-11-16 15:20:00,22.31,22.31,22.24,22.3,439600.0,7.3929,7.3929,7.3697,7.3896,439600.0
2006-11-16 15:30:00,22.29,22.34,22.25,22.3,458400.0,7.3863,7.4028,7.373,7.3896,458400.0
2006-11-16 15:40:00,22.31,22.31,22.28,22.3,570400.0,7.3929,7.3929,7.383,7.3896,570400.0
2006-11-16 15:50:00,22.31,22.32,22.26,22.3,635200.0,7.3929,7.3962,7.3763,7.3896,635200.0
2006-11-17 09:30:00,21.99,22.01,21.8,21.82,1111600.0,7.2869,7.2935,7.2239,7.2305,1111600.0
2006-11-17 09:40:00,21.82,21.98,21.81,21.93,774400.0,7.2305,7.2835,7.2272,7.267,774400.0
2006-11-17 09:50:00,21.93,22.0,21.91,22.0,367200.0,7.267,7.2902,7.2604,7.2902,367200.0
2006-11-17 10:00:00,22.0,22.16,21.97,22.07,527200.0,7.2902,7.3432,7.2802,7.3134,527200.0
2006-11-17 10:10:00,22.07,22.08,21.99,22.06,329200.0,7.3134,7.3167,7.2869,7.3101,329200.0
2006-11-17 10:20:00,22.06,22.16,22.05,22.12,403600.0,7.3101,7.3432,7.3067,7.3299,403600.0
2006-11-17 10:30:00,22.12,22.23,22.11,22.22,386000.0,7.3299,7.3664,7.3266,7.3631,386000.0
2006-11-17 10:40:00,22.22,22.23,22.13,22.13,242800.0,7.3631,7.3664,7.3333,7.3333,242800.0
2006-11-17 10:50:00,22.14,22.15,22.11,22.11,204400.0,7.3366,7.3399,7.3266,7.3266,204400.0
2006-11-17 11:00:00,22.11,22.12,22.06,22.06,215200.0,7.3266,7.3299,7.3101,7.3101,215200.0
2006-11-17 11:10:00,22.06,22.09,22.05,22.05,159200.0,7.3101,7.32,7.3067,7.3067,159200.0
2006-11-17 11:20:00,22.05,22.06,22.03,22.03,125600.0,7.3067,7.3101,7.3001,7.3001,125600.0
2006-11-17 11:30:00,22.03,22.03,21.92,21.93,398400.0,7.3001,7.3001,7.2637,7.267,398400.0
2006-11-17 11:40:00,21.93,21.98,21.89,21.96,210800.0,7.267,7.2835,7.2537,7.2769,210800.0
2006-11-17 11:50:00,21.96,22.03,21.96,22.0,255200.0,7.2769,7.3001,7.2769,7.2902,255200.0
2006-11-17 12:00:00,22.0,22.1,21.99,22.1,257600.0,7.2902,7.3233,7.2869,7.3233,257600.0
2006-11-17 12:10:00,22.1,22.15,22.1,22.15,356000.0,7.3233,7.3399,7.3233,7.3399,356000.0
2006-11-17 12:20:00,22.15,22.22,22.11,22.19,375200.0,7.3399,7.3631,7.3266,7.3531,375200.0
2006-11-17 12:30:00,22.19,22.25,22.17,22.21,164400.0,7.3531,7.373,7.3465,7.3598,164400.0
2006-11-17 12:40:00,22.21,22.21,22.12,22.13,150400.0,7.3598,7.3598,7.3299,7.3333,150400.0
2006-11-17 12:50:00,22.12,22.16,22.09,22.14,201200.0,7.3299,7.3432,7.32,7.3366,201200.0
2006-11-17 13:00:00,22.14,22.18,22.11,22.17,224800.0,7.3366,7.3498,7.3266,7.3465,224800.0
2006-11-17 13:10:00,22.17,22.19,22.14,22.18,208400.0,7.3465,7.3531,7.3366,7.3498,208400.0
2006-11-17 13:20:00,22.18,22.3,22.17,22.28,340000.0,7.3498,7.3896,7.3465,7.383,340000.0
2006-11-17 13:30:00,22.28,22.3,22.24,22.26,143600.0,7.383,7.3896,7.3697,7.3763,143600.0
2006-11-17 13:40:00,22.26,22.28,22.24,22.24,100400.0,7.3763,7.383,7.3697,7.3697,100400.0
2006-11-17 13:50:00,22.24,22.3,22.22,22.24,179200.0,7.3697,7.3896,7.3631,7.3697,179200.0
2006-11-17 14:00:00,22.24,22.24,22.16,22.18,92800.0,7.3697,7.3697,7.3432,7.3498,92800.0
2006-11-17 14:10:00,22.18,22.23,22.17,22.18,126400.0,7.3498,7.3664,7.3465,7.3498,126400.0
2006-11-17 14:20:00,22.17,22.24,22.17,22.21,108400.0,7.3465,7.3697,7.3465,7.3598,108400.0
2006-11-17 14:30:00,22.22,22.25,22.21,22.22,104800.0,7.3631,7.373,7.3598,7.3631,104800.0
2006-11-17 14:40:00,22.23,22.28,22.23,22.27,122800.0,7.3664,7.383,7.3664,7.3796,122800.0
2006-11-17 14:50:00,22.27,22.32,22.27,22.31,241600.0,7.3796,7.3962,7.3796,7.3929,241600.0
2006-11-17 15:00:00,22.31,22.35,22.26,22.31,158800.0,7.3929,7.4062,7.3763,7.3929,158800.0
2006-11-17 15:10:00,22.31,22.32,22.25,22.27,190000.0,7.3929,7.3962,7.373,7.3796,190000.0
2006-11-17 15:20:00,22.27,22.29,22.26,22.26,63600.0,7.3796,7.3863,7.3763,7.3763,63600.0
2006-11-17 15:30:00,22.26,22.32,22.26,22.31,188800.0,7.3763,7.3962,7.3763,7.3929,188800.0
2006-11-17 15:40:00,22.31,22.36,22.28,22.32,309200.0,7.3929,7.4095,7.383,7.3962,309200.0
2006-11-17 15:50:00,22.32,22.34,22.29,22.32,246800.0,7.3962,7.4028,7.3863,7.3962,246800.0
2006-11-20 09:30:00,22.26,22.26,22.15,22.17,162000.0,7.3763,7.3763,7.3399,7.3465,162000.0
2006-11-20 09:40:00,22.18,22.22,22.11,22.19,227600.0,7.3498,7.3631,7.3266,7.3531,227600.0
2006-11-20 09:50:00,22.2,22.23,22.11,22.13,163600.0,7.3564,7.3664,7.3266,7.3333,163600.0
2006-11-20 10:00:00,22.14,22.18,22.02,22.08,152000.0,7.3366,7.3498,7.2968,7.3167,152000.0
2006-11-20 10:10:00,22.07,22.16,22.03,22.13,182000.0,7.3134,7.3432,7.3001,7.3333,182000.0
2006-11-20 10:20:00,22.14,22.17,22.06,22.08,226800.0,7.3366,7.3465,7.3101,7.3167,226800.0
2006-11-20 10:30:00,22.08,22.18,22.07,22.14,166800.0,7.3167,7.3498,7.3134,7.3366,166800.0
2006-11-20 10:40:00,22.14,22.16,22.06,22.07,80800.0,7.3366,7.3432,7.3101,7.3134,80800.0
2006-11-20 10:50:00,22.07,22.18,22.06,22.15,110800.0,7.3134,7.3498,7.3101,7.3399,110800.0
2006-11-20 11:00:00,22.16,22.24,22.15,22.24,82000.0,7.3432,7.3697,7.3399,7.3697,82000.0
2006-11-20 11:10:00,22.24,22.28,22.21,22.25,228400.0,7.3697,7.383,7.3598,7.373,228400.0
2006-11-20 11:20:00,22.25,22.3,22.23,22.27,153200.0,7.373,7.3896,7.3664,7.3796,153200.0
2006-11-20 11:30:00,22.27,22.31,22.24,22.29,111600.0,7.3796,7.3929,7.3697,7.3863,111600.0
2006-11-20 11:40:00,22.3,22.34,22.27,22.3,157200.0,7.3896,7.4028,7.3796,7.3896,157200.0
2006-11-20 11:50:00,22.29,22.33,22.29,22.32,89200.0,7.3863,7.3995,7.3863,7.3962,89200.0
2006-11-20 12:00:00,22.32,22.32,22.25,22.3,150400.0,7.3962,7.3962,7.373,7.3896,150400.0
2006-11-20 12:10:00,22.31,22.33,22.22,22.26,127200.0,7.3929,7.3995,7.3631,7.3763,127200.0
2006-11-20 12:20:00,22.27,22.27,22.23,22.23,100000.0,7.3796,7.3796,7.3664,7.3664,100000.0
2006-11-20 12:30:00,22.23,22.23,22.16,22.2,118400.0,7.3664,7.3664,7.3432,7.3564,118400.0
2006-11-20 12:40:00,22.2,22.23,22.19,22.22,151200.0,7.3564,7.3664,7.3531,7.3631,151200.0
2006-11-20 12:50:00,22.22,22.24,22.21,22.24,32000.0,7.3631,7.3697,7.3598,7.3697,32000.0
2006-11-20 13:00:00,22.24,22.25,22.2,22.22,32000.0,7.3697,7.373,7.3564,7.3631,32000.0
2006-11-20 13:10:00,22.22,22.23,22.16,22.16,52800.0,7.3631,7.3664,7.3432,7.3432,52800.0
2006-11-20 13:20:00,22.15,22.21,22.15,22.21,85200.0,7.3399,7.3598,7.3399,7.3598,85200.0
2006-11-20 13:30:00,22.21,22.22,22.15,22.15,87200.0,7.3598,7.3631,7.3399,7.3399,87200.0
2006-11-20 13:40:00,22.14,22.2,22.13,22.19,48400.0,7.3366,7.3564,7.3333,7.3531,48400.0
2006-11-20 13:50:00,22.18,22.22,22.17,22.17,75200.0,7.3498,7.3631,7.3465,7.3465,75200.0
2006-11-20 14:00:00,22.18,22.23,22.15,22.15,85200.0,7.3498,7.3664,7.3399,7.3399,85200.0
2006-11-20 14:10:00,22.15,22.18,22.14,22.14,53600.0,7.3399,7.3498,7.3366,7.3366,53600.0
2006-11-20 14:20:00,22.14,22.15,22.07,22.14,146400.0,7.3366,7.3399,7.3134,7.3366,146400.0
2006-11-20 14:30:00,22.13,22.19,22.11,22.19,96000.0,7.3333,7.3531,7.3266,7.3531,96000.0
2006-11-20 14:40:00,22.2,22.2,22.09,22.14,86800.0,7.3564,7.3564,7.32,7.3366,86800.0
2006-11-20 14:50:00,22.13,22.18,22.12,22.15,67600.0,7.3333,7.3498,7.3299,7.3399,67600.0
2006-11-20 15:00:00,22.15,22.16,22.1,22.12,72800.0,7.3399,7.3432,7.3233,7.3299,72800.0
2006-11-20 15:10:00,22.12,22.14,22.1,22.13,112800.0,7.3299,7.3366,7.3233,7.3333,112800.0
2006-11-20 15:20:00,22.14,22.14,22.08,22.1,87200.0,7.3366,7.3366,7.3167,7.3233,87200.0
2006-11-20 15:30:00,22.1,22.15,22.1,22.14,122400.0,7.3233,7.3399,7.3233,7.3366,122400.0
2006-11-20 15:40:00,22.14,22.16,22.13,22.15,239600.0,7.3366,7.3432,7.3333,7.3399,239600.0
2006-11-20 15:50:00,22.16,22.17,22.13,22.16,285600.0,7.3432,7.3465,7.3333,7.3432,285600.0
2006-11-21 09:30:00,22.32,22.43,22.31,22.4,480800.0,7.3962,7.4327,7.3929,7.4227,480800.0
2006-11-21 09:40:00,22.41,22.43,22.32,22.32,426400.0,7.426,7.4327,7.3962,7.3962,426400.0
2006-11-21 09:50:00,22.32,22.35,22.28,22.28,145200.0,7.3962,7.4062,7.383,7.383,145200.0
2006-11-21 10:00:00,22.28,22.35,22.26,22.35,213200.0,7.383,7.4062,7.3763,7.4062,213200.0
2006-11-21 10:10:00,22.35,22.48,22.34,22.46,334800.0,7.4062,7.4492,7.4028,7.4426,334800.0
2006-11-21 10:20:00,22.46,22.46,22.37,22.37,238800.0,7.4426,7.4426,7.4128,7.4128,238800.0
2006-11-21 10:30:00,22.36,22.4,22.35,22.36,172000.0,7.4095,7.4227,7.4062,7.4095,172000.0
2006-11-21 10:40:00,22.37,22.38,22.34,22.36,221600.0,7.4128,7.4161,7.4028,7.4095,221600.0
2006-11-21 10:50:00,22.36,22.39,22.3,22.34,286800.0,7.4095,7.4194,7.3896,7.4028,286800.0
2006-11-21 11:00:00,22.34,22.37,22.33,22.34,141200.0,7.4028,7.4128,7.3995,7.4028,141200.0
2006-11-21 11:10:00,22.34,22.37,22.32,22.36,114800.0,7.4028,7.4128,7.3962,7.4095,114800.0
2006-11-21 11:20:00,22.36,22.36,22.34,22.34,68000.0,7.4095,7.4095,7.4028,7.4028,68000.0
2006-11-21 11:30:00,22.34,22.34,22.32,22.32,64400.0,7.4028,7.4028,7.3962,7.3962,64400.0
2006-11-21 11:40:00,22.32,22.33,22.31,22.32,264400.0,7.3962,7.3995,7.3929,7.3962,264400.0
2006-11-21 11:50:00,22.32,22.35,22.32,22.35,79600.0,7.3962,7.4062,7.3962,7.4062,79600.0
2006-11-21 12:00:00,22.35,22.37,22.34,22.37,128800.0,7.4062,7.4128,7.4028,7.4128,128800.0
2006-11-21 12:10:00,22.37,22.38,22.32,22.35,110000.0,7.4128,7.4161,7.3962,7.4062,110000.0
2006-11-21 12:20:00,22.35,22.39,22.35,22.39,100800.0,7.4062,7.4194,7.4062,7.4194,100800.0
2006-11-21 12:30:00,22.39,22.39,22.36,22.39,205200.0,7.4194,7.4194,7.4095,7.4194,205200.0
2006-11-21 12:40:00,22.38,22.42,22.36,22.41,224400.0,7.4161,7.4294,7.4095,7.426,224400.0
2006-11-21 12:50:00,22.42,22.43,22.41,22.42,139600.0,7.4294,7.4327,7.426,7.4294,139600.0
2006-11-21 13:00:00,22.41,22.43,22.4,22.43,152000.0,7.426,7.4327,7.4227,7.4327,152000.0
2006-11-21 13:10:00,22.43,22.43,22.42,22.43,44800.0,7.4327,7.4327,7.4294,7.4327,44800.0
2006-11-21 13:20:00,22.42,22.44,22.42,22.43,59200.0,7.4294,7.436,7.4294,7.4327,59200.0
2006-11-21 13:30:00,22.43,22.49,22.42,22.48,131200.0,7.4327,7.4525,7.4294,7.4492,131200.0
2006-11-21 13:40:00,22.49,22.59,22.49,22.59,262800.0,7.4525,7.4857,7.4525,7.4857,262800.0
2006-11-21 13:50:00,22.59,22.66,22.59,22.64,366000.0,7.4857,7.5089,7.4857,7.5023,366000.0
2006-11-21 14:00:00,22.64,22.65,22.61,22.64,158000.0,7.5023,7.5056,7.4923,7.5023,158000.0
2006-11-21 14:10:00,22.64,22.66,22.62,22.65,158400.0,7.5023,7.5089,7.4956,7.5056,158400.0
2006-11-21 14:20:00,22.64,22.71,22.63,22.7,200000.0,7.5023,7.5254,7.4989,7.5221,200000.0
2006-11-21 14:30:00,22.7,22.74,22.7,22.73,249200.0,7.5221,7.5354,7.5221,7.5321,249200.0
2006-11-21 14:40:00,22.73,22.75,22.72,22.75,171600.0,7.5321,7.5387,7.5288,7.5387,171600.0
2006-11-21 14:50:00,22.75,22.76,22.71,22.74,260000.0,7.5387,7.542,7.5254,7.5354,260000.0
2006-11-21 15:00:00,22.74,22.76,22.72,22.76,154400.0,7.5354,7.542,7.5288,7.542,154400.0
2006-11-21 15:10:00,22.76,22.8,22.75,22.75,223600.0,7.542,7.5553,7.5387,7.5387,223600.0
2006-11-21 15:20:00,22.74,22.8,22.72,22.77,213600.0,7.5354,7.5553,7.5288,7.5453,213600.0
2006-11-21 15:30:00,22.77,22.82,22.77,22.81,204000.0,7.5453,7.5619,7.5453,7.5586,204000.0
2006-11-21 15:40:00,22.81,22.84,22.79,22.79,372400.0,7.5586,7.5685,7.552,7.552,372400.0
2006-11-21 15:50:00,22.79,22.82,22.79,22.81,388800.0,7.552,7.5619,7.552,7.5586,388800.0
2006-11-22 09:30:00,22.78,22.91,22.77,22.9,325600.0,7.5486,7.5917,7.5453,7.5884,325600.0
2006-11-22 09:40:00,22.9,22.95,22.89,22.91,176800.0,7.5884,7.605,7.5851,7.5917,176800.0
2006-11-22 09:50:00,22.92,22.92,22.79,22.84,250000.0,7.595,7.595,7.552,7.5685,250000.0
2006-11-22 10:00:00,22.83,22.85,22.7,22.71,279600.0,7.5652,7.5718,7.5221,7.5254,279600.0
2006-11-22 10:10:00,22.7,22.71,22.61,22.65,262400.0,7.5221,7.5254,7.4923,7.5056,262400.0
2006-11-22 10:20:00,22.65,22.75,22.65,22.7,225600.0,7.5056,7.5387,7.5056,7.5221,225600.0
2006-11-22 10:30:00,22.72,22.73,22.45,22.46,551200.0,7.5288,7.5321,7.4393,7.4426,551200.0
2006-11-22 10:40:00,22.46,22.51,22.45,22.46,241200.0,7.4426,7.4592,7.4393,7.4426,241200.0
2006-11-22 10:50:00,22.46,22.48,22.43,22.47,284000.0,7.4426,7.4492,7.4327,7.4459,284000.0
2006-11-22 11:00:00,22.48,22.55,22.48,22.48,199600.0,7.4492,7.4724,7.4492,7.4492,199600.0
2006-11-22 11:10:00,22.48,22.48,22.39,22.41,171200.0,7.4492,7.4492,7.4194,7.426,171200.0
2006-11-22 11:20:00,22.41,22.45,22.4,22.45,116000.0,7.426,7.4393,7.4227,7.4393,116000.0
2006-11-22 11:30:00,22.45,22.46,22.39,22.4,133600.0,7.4393,7.4426,7.4194,7.4227,133600.0
2006-11-22 11:40:00,22.4,22.46,22.39,22.45,62400.0,7.4227,7.4426,7.4194,7.4393,62400.0
2006-11-22 11:50:00,22.45,22.45,22.41,22.41,55200.0,7.4393,7.4393,7.426,7.426,55200.0
2006-11-22 12:00:00,22.41,22.42,22.39,22.4,235200.0,7.426,7.4294,7.4194,7.4227,235200.0
2006-11-22 12:10:00,22.4,22.4,22.38,22.38,171600.0,7.4227,7.4227,7.4161,7.4161,171600.0
2006-11-22 12:20:00,22.38,22.44,22.38,22.41,225600.0,7.4161,7.436,7.4161,7.426,225600.0
2006-11-22 12:30:00,22.41,22.48,22.41,22.45,83200.0,7.426,7.4492,7.426,7.4393,83200.0
2006-11-22 12:40:00,22.45,22.45,22.42,22.45,59600.0,7.4393,7.4393,7.4294,7.4393,59600.0
2006-11-22 12:50:00,22.45,22.52,22.43,22.52,118800.0,7.4393,7.4625,7.4327,7.4625,118800.0
2006-11-22 13:00:00,22.52,22.53,22.49,22.51,82400.0,7.4625,7.4658,7.4525,7.4592,82400.0
2006-11-22 13:10:00,22.51,22.51,22.46,22.46,46000.0,7.4592,7.4592,7.4426,7.4426,46000.0
2006-11-22 13:20:00,22.46,22.5,22.42,22.5,97200.0,7.4426,7.4559,7.4294,7.4559,97200.0
2006-11-22 13:30:00,22.51,22.61,22.51,22.59,110800.0,7.4592,7.4923,7.4592,7.4857,110800.0
2006-11-22 13:40:00,22.6,22.63,22.6,22.62,63200.0,7.489,7.4989,7.489,7.4956,63200.0
2006-11-22 13:50:00,22.62,22.63,22.58,22.62,134000.0,7.4956,7.4989,7.4824,7.4956,134000.0
2006-11-22 14:00:00,22.61,22.65,22.58,22.64,156000.0,7.4923,7.5056,7.4824,7.5023,156000.0
2006-11-22 14:10:00,22.64,22.69,22.62,22.62,188800.0,7.5023,7.5188,7.4956,7.4956,188800.0
2006-11-22 14:20:00,22.62,22.7,22.6,22.7,134000.0,7.4956,7.5221,7.489,7.5221,134000.0
2006-11-22 14:30:00,22.69,22.74,22.68,22.74,138800.0,7.5188,7.5354,7.5155,7.5354,138800.0
2006-11-22 14:40:00,22.72,22.79,22.71,22.77,177200.0,7.5288,7.552,7.5254,7.5453,177200.0
2006-11-22 14:50:00,22.76,22.77,22.72,22.73,72400.0,7.542,7.5453,7.5288,7.5321,72400.0
2006-11-22 15:00:00,22.73,22.77,22.73,22.76,134800.0,7.5321,7.5453,7.5321,7.542,134800.0
2006-11-22 15:10:00,22.76,22.8,22.76,22.79,144000.0,7.542,7.5553,7.542,7.552,144000.0
2006-11-22 15:20:00,22.78,22.78,22.75,22.77,89600.0,7.5486,7.5486,7.5387,7.5453,89600.0
2006-11-22 15:30:00,22.77,22.78,22.74,22.76,55600.0,7.5453,7.5486,7.5354,7.542,55600.0
2006-11-22 15:40:00,22.76,22.77,22.75,22.76,77200.0,7.542,7.5453,7.5387,7.542,77200.0
2006-11-22 15:50:00,22.76,22.8,22.76,22.77,290000.0,7.542,7.5553,7.542,7.5453,290000.0
2006-11-24 09:30:00,22.61,22.61,22.56,22.61,274400.0,7.4923,7.4923,7.4757,7.4923,274400.0
2006-11-24 09:40:00,22.61,22.73,22.61,22.68,376000.0,7.4923,7.5321,7.4923,7.5155,376000.0
2006-11-24 09:50:00,22.67,22.74,22.67,22.69,164400.0,7.5122,7.5354,7.5122,7.5188,164400.0
2006-11-24 10:00:00,22.69,22.74,22.69,22.7,178400.0,7.5188,7.5354,7.5188,7.5221,178400.0
2006-11-24 10:10:00,22.72,22.72,22.65,22.71,103600.0,7.5288,7.5288,7.5056,7.5254,103600.0
2006-11-24 10:20:00,22.71,22.74,22.67,22.69,147200.0,7.5254,7.5354,7.5122,7.5188,147200.0
2006-11-24 10:30:00,22.72,22.75,22.71,22.74,92000.0,7.5288,7.5387,7.5254,7.5354,92000.0
2006-11-24 10:40:00,22.74,22.77,22.74,22.77,33600.0,7.5354,7.5453,7.5354,7.5453,33600.0
2006-11-24 10:50:00,22.76,22.85,22.76,22.79,86400.0,7.542,7.5718,7.542,7.552,86400.0
2006-11-24 11:00:00,22.77,22.78,22.72,22.72,74400.0,7.5453,7.5486,7.5288,7.5288,74400.0
2006-11-24 11:10:00,22.72,22.73,22.7,22.71,44800.0,7.5288,7.5321,7.5221,7.5254,44800.0
2006-11-24 11:20:00,22.71,22.72,22.66,22.69,69600.0,7.5254,7.5288,7.5089,7.5188,69600.0
2006-11-24 11:30:00,22.7,22.71,22.67,22.68,97600.0,7.5221,7.5254,7.5122,7.5155,97600.0
2006-11-24 11:40:00,22.68,22.68,22.61,22.66,141600.0,7.5155,7.5155,7.4923,7.5089,141600.0
2006-11-24 11:50:00,22.66,22.7,22.65,22.67,52000.0,7.5089,7.5221,7.5056,7.5122,52000.0
2006-11-24 12:00:00,22.67,22.67,22.65,22.66,35600.0,7.5122,7.5122,7.5056,7.5089,35600.0
2006-11-24 12:10:00,22.66,22.74,22.66,22.74,38800.0,7.5089,7.5354,7.5089,7.5354,38800.0
2006-11-24 12:20:00,22.74,22.75,22.67,22.67,77200.0,7.5354,7.5387,7.5122,7.5122,77200.0
2006-11-24 12:30:00,22.67,22.68,22.65,22.65,20800.0,7.5122,7.5155,7.5056,7.5056,20800.0
2006-11-24 12:40:00,22.66,22.7,22.65,22.68,48000.0,7.5089,7.5221,7.5056,7.5155,48000.0
2006-11-24 12:50:00,22.69,22.71,22.63,22.65,84400.0,7.5188,7.5254,7.4989,7.5056,84400.0
2006-11-24 13:00:00,22.63,22.63,22.63,22.63,42000.0,7.4989,7.4989,7.4989,7.4989,42000.0
2006-11-24 13:10:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 13:20:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 13:30:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 13:40:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 13:50:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 14:00:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 14:10:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 14:20:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 14:30:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 14:40:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 14:50:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 15:00:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 15:10:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 15:20:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 15:30:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 15:40:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-24 15:50:00,22.63,22.63,22.63,22.63,0.0,7.4989,7.4989,7.4989,7.4989,0.0
2006-11-27 09:30:00,22.7,22.76,22.61,22.76,341200.0,7.5221,7.542,7.4923,7.542,341200.0
2006-11-27 09:40:00,22.77,22.77,22.71,22.74,196800.0,7.5453,7.5453,7.5254,7.5354,196800.0
2006-11-27 09:50:00,22.74,22.74,22.56,22.63,178000.0,7.5354,7.5354,7.4757,7.4989,178000.0
2006-11-27 10:00:00,22.61,22.7,22.6,22.7,198800.0,7.4923,7.5221,7.489,7.5221,198800.0
2006-11-27 10:10:00,22.7,22.7,22.52,22.55,174400.0,7.5221,7.5221,7.4625,7.4724,174400.0
2006-11-27 10:20:00,22.55,22.58,22.55,22.58,118800.0,7.4724,7.4824,7.4724,7.4824,118800.0
2006-11-27 10:30:00,22.58,22.61,22.56,22.6,119200.0,7.4824,7.4923,7.4757,7.489,119200.0
2006-11-27 10:40:00,22.6,22.6,22.54,22.57,78400.0,7.489,7.489,7.4691,7.4791,78400.0
2006-11-27 10:50:00,22.56,22.65,22.55,22.64,124800.0,7.4757,7.5056,7.4724,7.5023,124800.0
2006-11-27 11:00:00,22.65,22.65,22.56,22.58,104400.0,7.5056,7.5056,7.4757,7.4824,104400.0
2006-11-27 11:10:00,22.59,22.59,22.44,22.47,253200.0,7.4857,7.4857,7.436,7.4459,253200.0
2006-11-27 11:20:00,22.47,22.55,22.43,22.43,105600.0,7.4459,7.4724,7.4327,7.4327,105600.0
2006-11-27 11:30:00,22.43,22.47,22.42,22.46,89600.0,7.4327,7.4459,7.4294,7.4426,89600.0
2006-11-27 11:40:00,22.46,22.46,22.42,22.46,134000.0,7.4426,7.4426,7.4294,7.4426,134000.0
2006-11-27 11:50:00,22.46,22.47,22.42,22.43,86400.0,7.4426,7.4459,7.4294,7.4327,86400.0
2006-11-27 12:00:00,22.42,22.43,22.38,22.43,156800.0,7.4294,7.4327,7.4161,7.4327,156800.0
2006-11-27 12:10:00,22.43,22.43,22.39,22.42,42400.0,7.4327,7.4327,7.4194,7.4294,42400.0
2006-11-27 12:20:00,22.43,22.5,22.43,22.5,161200.0,7.4327,7.4559,7.4327,7.4559,161200.0
2006-11-27 12:30:00,22.5,22.5,22.41,22.42,158400.0,7.4559,7.4559,7.426,7.4294,158400.0
2006-11-27 12:40:00,22.42,22.44,22.41,22.42,162400.0,7.4294,7.436,7.426,7.4294,162400.0
2006-11-27 12:50:00,22.42,22.42,22.35,22.35,143200.0,7.4294,7.4294,7.4062,7.4062,143200.0
2006-11-27 13:00:00,22.35,22.35,22.29,22.3,216400.0,7.4062,7.4062,7.3863,7.3896,216400.0
2006-11-27 13:10:00,22.3,22.31,22.23,22.24,220000.0,7.3896,7.3929,7.3664,7.3697,220000.0
2006-11-27 13:20:00,22.23,22.29,22.18,22.27,270000.0,7.3664,7.3863,7.3498,7.3796,270000.0
2006-11-27 13:30:00,22.27,22.3,22.26,22.29,173600.0,7.3796,7.3896,7.3763,7.3863,173600.0
2006-11-27 13:40:00,22.28,22.31,22.26,22.29,116400.0,7.383,7.3929,7.3763,7.3863,116400.0
2006-11-27 13:50:00,22.29,22.29,22.22,22.22,127600.0,7.3863,7.3863,7.3631,7.3631,127600.0
2006-11-27 14:00:00,22.24,22.25,22.13,22.13,347200.0,7.3697,7.373,7.3333,7.3333,347200.0
2006-11-27 14:10:00,22.14,22.17,22.11,22.16,245600.0,7.3366,7.3465,7.3266,7.3432,245600.0
2006-11-27 14:20:00,22.16,22.16,22.08,22.12,288800.0,7.3432,7.3432,7.3167,7.3299,288800.0
2006-11-27 14:30:00,22.13,22.24,22.13,22.23,230000.0,7.3333,7.3697,7.3333,7.3664,230000.0
2006-11-27 14:40:00,22.23,22.27,22.22,22.24,198000.0,7.3664,7.3796,7.3631,7.3697,198000.0
2006-11-27 14:50:00,22.24,22.29,22.24,22.26,322400.0,7.3697,7.3863,7.3697,7.3763,322400.0
2006-11-27 15:00:00,22.26,22.29,22.25,22.28,167200.0,7.3763,7.3863,7.373,7.383,167200.0
2006-11-27 15:10:00,22.28,22.28,22.25,22.27,231200.0,7.383,7.383,7.373,7.3796,231200.0
2006-11-27 15:20:00,22.27,22.31,22.25,22.31,484800.0,7.3796,7.3929,7.373,7.3929,484800.0
2006-11-27 15:30:00,22.3,22.32,22.24,22.25,181200.0,7.3896,7.3962,7.3697,7.373,181200.0
2006-11-27 15:40:00,22.25,22.26,22.21,22.25,307200.0,7.373,7.3763,7.3598,7.373,307200.0
2006-11-27 15:50:00,22.26,22.27,22.24,22.26,468000.0,7.3763,7.3796,7.3697,7.3763,468000.0
2006-11-28 09:30:00,22.3,22.51,22.26,22.42,624400.0,7.3896,7.4592,7.3763,7.4294,624400.0
2006-11-28 09:40:00,22.42,22.43,22.37,22.38,512800.0,7.4294,7.4327,7.4128,7.4161,512800.0
2006-11-28 09:50:00,22.39,22.44,22.38,22.41,360000.0,7.4194,7.436,7.4161,7.426,360000.0
2006-11-28 10:00:00,22.4,22.48,22.33,22.42,405200.0,7.4227,7.4492,7.3995,7.4294,405200.0
2006-11-28 10:10:00,22.42,22.42,22.3,22.4,484400.0,7.4294,7.4294,7.3896,7.4227,484400.0
2006-11-28 10:20:00,22.41,22.52,22.41,22.44,233200.0,7.426,7.4625,7.426,7.436,233200.0
2006-11-28 10:30:00,22.44,22.53,22.44,22.48,162400.0,7.436,7.4658,7.436,7.4492,162400.0
2006-11-28 10:40:00,22.49,22.56,22.48,22.54,203600.0,7.4525,7.4757,7.4492,7.4691,203600.0
2006-11-28 10:50:00,22.55,22.57,22.52,22.54,185200.0,7.4724,7.4791,7.4625,7.4691,185200.0
2006-11-28 11:00:00,22.55,22.59,22.52,22.58,161200.0,7.4724,7.4857,7.4625,7.4824,161200.0
2006-11-28 11:10:00,22.58,22.63,22.58,22.62,206400.0,7.4824,7.4989,7.4824,7.4956,206400.0
2006-11-28 11:20:00,22.63,22.7,22.63,22.67,106400.0,7.4989,7.5221,7.4989,7.5122,106400.0
2006-11-28 11:30:00,22.65,22.69,22.63,22.69,146000.0,7.5056,7.5188,7.4989,7.5188,146000.0
2006-11-28 11:40:00,22.69,22.71,22.59,22.6,165200.0,7.5188,7.5254,7.4857,7.489,165200.0
2006-11-28 11:50:00,22.6,22.68,22.59,22.61,220400.0,7.489,7.5155,7.4857,7.4923,220400.0
2006-11-28 12:00:00,22.61,22.63,22.56,22.61,114800.0,7.4923,7.4989,7.4757,7.4923,114800.0
2006-11-28 12:10:00,22.62,22.64,22.57,22.59,109600.0,7.4956,7.5023,7.4791,7.4857,109600.0
2006-11-28 12:20:00,22.59,22.59,22.52,22.53,108400.0,7.4857,7.4857,7.4625,7.4658,108400.0
2006-11-28 12:30:00,22.52,22.53,22.33,22.36,197600.0,7.4625,7.4658,7.3995,7.4095,197600.0
2006-11-28 12:40:00,22.36,22.39,22.32,22.38,196800.0,7.4095,7.4194,7.3962,7.4161,196800.0
2006-11-28 12:50:00,22.38,22.43,22.37,22.41,220400.0,7.4161,7.4327,7.4128,7.426,220400.0
2006-11-28 13:00:00,22.41,22.5,22.39,22.48,104800.0,7.426,7.4559,7.4194,7.4492,104800.0
2006-11-28 13:10:00,22.48,22.49,22.44,22.44,37200.0,7.4492,7.4525,7.436,7.436,37200.0
2006-11-28 13:20:00,22.43,22.47,22.39,22.43,45600.0,7.4327,7.4459,7.4194,7.4327,45600.0
2006-11-28 13:30:00,22.43,22.47,22.41,22.47,71200.0,7.4327,7.4459,7.426,7.4459,71200.0
2006-11-28 13:40:00,22.47,22.5,22.43,22.46,114000.0,7.4459,7.4559,7.4327,7.4426,114000.0
2006-11-28 13:50:00,22.47,22.52,22.46,22.51,53200.0,7.4459,7.4625,7.4426,7.4592,53200.0
2006-11-28 14:00:00,22.51,22.53,22.5,22.52,226000.0,7.4592,7.4658,7.4559,7.4625,226000.0
2006-11-28 14:10:00,22.52,22.56,22.5,22.51,116800.0,7.4625,7.4757,7.4559,7.4592,116800.0
2006-11-28 14:20:00,22.51,22.64,22.51,22.58,119200.0,7.4592,7.5023,7.4592,7.4824,119200.0
2006-11-28 14:30:00,22.58,22.63,22.57,22.63,211600.0,7.4824,7.4989,7.4791,7.4989,211600.0
2006-11-28 14:40:00,22.63,22.63,22.57,22.58,118000.0,7.4989,7.4989,7.4791,7.4824,118000.0
2006-11-28 14:50:00,22.59,22.65,22.58,22.61,159200.0,7.4857,7.5056,7.4824,7.4923,159200.0
2006-11-28 15:00:00,22.61,22.63,22.59,22.59,74000.0,7.4923,7.4989,7.4857,7.4857,74000.0
2006-11-28 15:10:00,22.59,22.65,22.58,22.64,160800.0,7.4857,7.5056,7.4824,7.5023,160800.0
2006-11-28 15:20:00,22.64,22.66,22.59,22.62,140800.0,7.5023,7.5089,7.4857,7.4956,140800.0
2006-11-28 15:30:00,22.61,22.62,22.58,22.6,98400.0,7.4923,7.4956,7.4824,7.489,98400.0
2006-11-28 15:40:00,22.59,22.66,22.59,22.66,273600.0,7.4857,7.5089,7.4857,7.5089,273600.0
2006-11-28 15:50:00,22.66,22.69,22.61,22.65,394000.0,7.5089,7.5188,7.4923,7.5056,394000.0
2006-11-29 09:30:00,22.83,22.95,22.82,22.93,496000.0,7.5652,7.605,7.5619,7.5983,496000.0
2006-11-29 09:40:00,22.93,23.01,22.91,23.0,664400.0,7.5983,7.6249,7.5917,7.6215,664400.0
2006-11-29 09:50:00,23.0,23.05,22.98,23.02,283200.0,7.6215,7.6381,7.6149,7.6282,283200.0
2006-11-29 10:00:00,23.01,23.08,22.96,23.05,340000.0,7.6249,7.6481,7.6083,7.6381,340000.0
2006-11-29 10:10:00,23.04,23.05,23.0,23.01,251200.0,7.6348,7.6381,7.6215,7.6249,251200.0
2006-11-29 10:20:00,23.01,23.03,22.98,23.0,114400.0,7.6249,7.6315,7.6149,7.6215,114400.0
2006-11-29 10:30:00,23.0,23.09,23.0,23.09,391200.0,7.6215,7.6514,7.6215,7.6514,391200.0
2006-11-29 10:40:00,23.09,23.18,23.09,23.13,452800.0,7.6514,7.6812,7.6514,7.6646,452800.0
2006-11-29 10:50:00,23.13,23.14,23.09,23.1,315600.0,7.6646,7.6679,7.6514,7.6547,315600.0
2006-11-29 11:00:00,23.1,23.2,23.08,23.2,264800.0,7.6547,7.6878,7.6481,7.6878,264800.0
2006-11-29 11:10:00,23.19,23.21,23.19,23.2,316400.0,7.6845,7.6911,7.6845,7.6878,316400.0
2006-11-29 11:20:00,23.21,23.23,23.19,23.22,278000.0,7.6911,7.6978,7.6845,7.6944,278000.0
2006-11-29 11:30:00,23.22,23.23,23.19,23.21,353600.0,7.6944,7.6978,7.6845,7.6911,353600.0
2006-11-29 11:40:00,23.21,23.24,23.19,23.24,204800.0,7.6911,7.7011,7.6845,7.7011,204800.0
2006-11-29 11:50:00,23.23,23.29,23.23,23.25,340800.0,7.6978,7.7176,7.6978,7.7044,340800.0
2006-11-29 12:00:00,23.25,23.25,23.22,23.24,234400.0,7.7044,7.7044,7.6944,7.7011,234400.0
2006-11-29 12:10:00,23.24,23.26,23.24,23.25,524400.0,7.7011,7.7077,7.7011,7.7044,524400.0
2006-11-29 12:20:00,23.25,23.37,23.25,23.37,906000.0,7.7044,7.7442,7.7044,7.7442,906000.0
2006-11-29 12:30:00,23.37,23.46,23.36,23.43,842000.0,7.7442,7.774,7.7408,7.764,842000.0
2006-11-29 12:40:00,23.43,23.47,23.41,23.44,669200.0,7.764,7.7773,7.7574,7.7673,669200.0
2006-11-29 12:50:00,23.44,23.44,23.42,23.44,323600.0,7.7673,7.7673,7.7607,7.7673,323600.0
2006-11-29 13:00:00,23.45,23.46,23.43,23.45,273600.0,7.7707,7.774,7.764,7.7707,273600.0
2006-11-29 13:10:00,23.45,23.46,23.44,23.46,416000.0,7.7707,7.774,7.7673,7.774,416000.0
2006-11-29 13:20:00,23.46,23.47,23.45,23.46,388400.0,7.774,7.7773,7.7707,7.774,388400.0
2006-11-29 13:30:00,23.46,23.46,23.41,23.42,361200.0,7.774,7.774,7.7574,7.7607,361200.0
2006-11-29 13:40:00,23.42,23.43,23.4,23.4,204000.0,7.7607,7.764,7.7541,7.7541,204000.0
2006-11-29 13:50:00,23.4,23.41,23.37,23.41,217200.0,7.7541,7.7574,7.7442,7.7574,217200.0
2006-11-29 14:00:00,23.4,23.42,23.36,23.36,161200.0,7.7541,7.7607,7.7408,7.7408,161200.0
2006-11-29 14:10:00,23.36,23.37,23.34,23.37,394400.0,7.7408,7.7442,7.7342,7.7442,394400.0
2006-11-29 14:20:00,23.37,23.38,23.33,23.34,192800.0,7.7442,7.7475,7.7309,7.7342,192800.0
2006-11-29 14:30:00,23.34,23.4,23.33,23.39,279200.0,7.7342,7.7541,7.7309,7.7508,279200.0
2006-11-29 14:40:00,23.4,23.46,23.39,23.46,176000.0,7.7541,7.774,7.7508,7.774,176000.0
2006-11-29 14:50:00,23.46,23.47,23.43,23.47,342000.0,7.774,7.7773,7.764,7.7773,342000.0
2006-11-29 15:00:00,23.46,23.46,23.41,23.44,430000.0,7.774,7.774,7.7574,7.7673,430000.0
2006-11-29 15:10:00,23.44,23.49,23.43,23.46,264000.0,7.7673,7.7839,7.764,7.774,264000.0
2006-11-29 15:20:00,23.46,23.5,23.45,23.49,242400.0,7.774,7.7872,7.7707,7.7839,242400.0
2006-11-29 15:30:00,23.49,23.54,23.49,23.53,484000.0,7.7839,7.8005,7.7839,7.7972,484000.0
2006-11-29 15:40:00,23.53,23.53,23.47,23.47,266000.0,7.7972,7.7972,7.7773,7.7773,266000.0
2006-11-29 15:50:00,23.47,23.52,23.45,23.46,515200.0,7.7773,7.7939,7.7707,7.774,515200.0
2006-11-30 09:30:00,23.38,23.5,23.35,23.48,381200.0,7.7475,7.7872,7.7375,7.7806,381200.0
2006-11-30 09:40:00,23.48,23.49,23.38,23.46,507200.0,7.7806,7.7839,7.7475,7.774,507200.0
2006-11-30 09:50:00,23.45,23.55,23.45,23.53,373600.0,7.7707,7.8038,7.7707,7.7972,373600.0
2006-11-30 10:00:00,23.53,23.53,23.41,23.43,327600.0,7.7972,7.7972,7.7574,7.764,327600.0
2006-11-30 10:10:00,23.43,23.49,23.35,23.39,198800.0,7.764,7.7839,7.7375,7.7508,198800.0
2006-11-30 10:20:00,23.38,23.42,23.36,23.4,364400.0,7.7475,7.7607,7.7408,7.7541,364400.0
2006-11-30 10:30:00,23.4,23.53,23.4,23.53,568800.0,7.7541,7.7972,7.7541,7.7972,568800.0
2006-11-30 10:40:00,23.52,23.55,23.5,23.5,209600.0,7.7939,7.8038,7.7872,7.7872,209600.0
2006-11-30 10:50:00,23.5,23.56,23.5,23.53,259200.0,7.7872,7.8071,7.7872,7.7972,259200.0
2006-11-30 11:00:00,23.53,23.56,23.52,23.53,228000.0,7.7972,7.8071,7.7939,7.7972,228000.0
2006-11-30 11:10:00,23.53,23.55,23.49,23.52,230000.0,7.7972,7.8038,7.7839,7.7939,230000.0
2006-11-30 11:20:00,23.52,23.55,23.49,23.55,375200.0,7.7939,7.8038,7.7839,7.8038,375200.0
2006-11-30 11:30:00,23.55,23.58,23.53,23.56,213600.0,7.8038,7.8137,7.7972,7.8071,213600.0
2006-11-30 11:40:00,23.57,23.59,23.54,23.55,213200.0,7.8104,7.8171,7.8005,7.8038,213200.0
2006-11-30 11:50:00,23.54,23.56,23.52,23.54,227600.0,7.8005,7.8071,7.7939,7.8005,227600.0
2006-11-30 12:00:00,23.54,23.58,23.54,23.57,123200.0,7.8005,7.8137,7.8005,7.8104,123200.0
2006-11-30 12:10:00,23.56,23.61,23.55,23.6,208800.0,7.8071,7.8237,7.8038,7.8204,208800.0
2006-11-30 12:20:00,23.6,23.68,23.59,23.68,214800.0,7.8204,7.8469,7.8171,7.8469,214800.0
2006-11-30 12:30:00,23.68,23.69,23.64,23.64,112400.0,7.8469,7.8502,7.8336,7.8336,112400.0
2006-11-30 12:40:00,23.64,23.65,23.6,23.65,64800.0,7.8336,7.8369,7.8204,7.8369,64800.0
2006-11-30 12:50:00,23.65,23.7,23.64,23.65,83600.0,7.8369,7.8535,7.8336,7.8369,83600.0
2006-11-30 13:00:00,23.65,23.68,23.63,23.63,85200.0,7.8369,7.8469,7.8303,7.8303,85200.0
2006-11-30 13:10:00,23.64,23.72,23.64,23.71,147600.0,7.8336,7.8601,7.8336,7.8568,147600.0
2006-11-30 13:20:00,23.71,23.71,23.65,23.69,140800.0,7.8568,7.8568,7.8369,7.8502,140800.0
2006-11-30 13:30:00,23.69,23.69,23.62,23.65,171600.0,7.8502,7.8502,7.827,7.8369,171600.0
2006-11-30 13:40:00,23.65,23.65,23.61,23.61,176400.0,7.8369,7.8369,7.8237,7.8237,176400.0
2006-11-30 13:50:00,23.61,23.63,23.58,23.58,136000.0,7.8237,7.8303,7.8137,7.8137,136000.0
2006-11-30 14:00:00,23.58,23.59,23.56,23.57,204400.0,7.8137,7.8171,7.8071,7.8104,204400.0
2006-11-30 14:10:00,23.57,23.6,23.57,23.59,290400.0,7.8104,7.8204,7.8104,7.8171,290400.0
2006-11-30 14:20:00,23.59,23.61,23.57,23.58,203600.0,7.8171,7.8237,7.8104,7.8137,203600.0
2006-11-30 14:30:00,23.58,23.62,23.56,23.6,294000.0,7.8137,7.827,7.8071,7.8204,294000.0
2006-11-30 14:40:00,23.6,23.6,23.57,23.58,180000.0,7.8204,7.8204,7.8104,7.8137,180000.0
2006-11-30 14:50:00,23.58,23.6,23.54,23.59,464400.0,7.8137,7.8204,7.8005,7.8171,464400.0
2006-11-30 15:00:00,23.59,23.62,23.57,23.6,233200.0,7.8171,7.827,7.8104,7.8204,233200.0
2006-11-30 15:10:00,23.61,23.61,23.57,23.59,100400.0,7.8237,7.8237,7.8104,7.8171,100400.0
2006-11-30 15:20:00,23.59,23.61,23.57,23.59,100400.0,7.8171,7.8237,7.8104,7.8171,100400.0
2006-11-30 15:30:00,23.59,23.6,23.51,23.58,236000.0,7.8171,7.8204,7.7905,7.8137,236000.0
2006-11-30 15:40:00,23.59,23.59,23.5,23.58,117600.0,7.8171,7.8171,7.7872,7.8137,117600.0
2006-11-30 15:50:00,23.57,23.57,23.5,23.5,219600.0,7.8104,7.8104,7.7872,7.7872,219600.0
2006-12-01 09:30:00,23.43,23.5,23.38,23.38,443200.0,7.764,7.7872,7.7475,7.7475,443200.0
2006-12-01 09:40:00,23.37,23.47,23.37,23.44,298400.0,7.7442,7.7773,7.7442,7.7673,298400.0
2006-12-01 09:50:00,23.44,23.44,23.37,23.39,134400.0,7.7673,7.7673,7.7442,7.7508,134400.0
2006-12-01 10:00:00,23.39,23.39,23.25,23.25,308000.0,7.7508,7.7508,7.7044,7.7044,308000.0
2006-12-01 10:10:00,23.25,23.25,23.17,23.19,289200.0,7.7044,7.7044,7.6779,7.6845,289200.0
2006-12-01 10:20:00,23.19,23.27,23.13,23.13,194400.0,7.6845,7.711,7.6646,7.6646,194400.0
2006-12-01 10:30:00,23.12,23.12,23.01,23.03,354800.0,7.6613,7.6613,7.6249,7.6315,354800.0
2006-12-01 10:40:00,23.04,23.08,22.98,23.08,404400.0,7.6348,7.6481,7.6149,7.6481,404400.0
2006-12-01 10:50:00,23.07,23.12,23.05,23.06,187200.0,7.6447,7.6613,7.6381,7.6414,187200.0
2006-12-01 11:00:00,23.08,23.15,23.08,23.08,231200.0,7.6481,7.6713,7.6481,7.6481,231200.0
2006-12-01 11:10:00,23.07,23.11,23.06,23.11,328000.0,7.6447,7.658,7.6414,7.658,328000.0
2006-12-01 11:20:00,23.11,23.15,23.09,23.14,211200.0,7.658,7.6713,7.6514,7.6679,211200.0
2006-12-01 11:30:00,23.14,23.25,23.14,23.25,186800.0,7.6679,7.7044,7.6679,7.7044,186800.0
2006-12-01 11:40:00,23.25,23.27,23.21,23.25,223200.0,7.7044,7.711,7.6911,7.7044,223200.0
2006-12-01 11:50:00,23.25,23.26,23.23,23.25,317200.0,7.7044,7.7077,7.6978,7.7044,317200.0
2006-12-01 12:00:00,23.25,23.26,23.16,23.2,131200.0,7.7044,7.7077,7.6746,7.6878,131200.0
2006-12-01 12:10:00,23.2,23.25,23.2,23.25,114400.0,7.6878,7.7044,7.6878,7.7044,114400.0
2006-12-01 12:20:00,23.25,23.26,23.23,23.25,151600.0,7.7044,7.7077,7.6978,7.7044,151600.0
2006-12-01 12:30:00,23.25,23.26,23.24,23.25,140400.0,7.7044,7.7077,7.7011,7.7044,140400.0
2006-12-01 12:40:00,23.25,23.27,23.25,23.26,120800.0,7.7044,7.711,7.7044,7.7077,120800.0
2006-12-01 12:50:00,23.26,23.29,23.25,23.29,147200.0,7.7077,7.7176,7.7044,7.7176,147200.0
2006-12-01 13:00:00,23.29,23.31,23.25,23.29,228800.0,7.7176,7.7243,7.7044,7.7176,228800.0
2006-12-01 13:10:00,23.29,23.33,23.29,23.33,203600.0,7.7176,7.7309,7.7176,7.7309,203600.0
2006-12-01 13:20:00,23.33,23.35,23.32,23.32,77600.0,7.7309,7.7375,7.7276,7.7276,77600.0
2006-12-01 13:30:00,23.31,23.35,23.27,23.29,227600.0,7.7243,7.7375,7.711,7.7176,227600.0
2006-12-01 13:40:00,23.31,23.37,23.31,23.36,130800.0,7.7243,7.7442,7.7243,7.7408,130800.0
2006-12-01 13:50:00,23.36,23.36,23.32,23.32,175600.0,7.7408,7.7408,7.7276,7.7276,175600.0
2006-12-01 14:00:00,23.32,23.32,23.21,23.24,153200.0,7.7276,7.7276,7.6911,7.7011,153200.0
2006-12-01 14:10:00,23.25,23.25,23.2,23.23,210800.0,7.7044,7.7044,7.6878,7.6978,210800.0
2006-12-01 14:20:00,23.25,23.31,23.25,23.28,117600.0,7.7044,7.7243,7.7044,7.7143,117600.0
2006-12-01 14:30:00,23.28,23.34,23.25,23.28,244000.0,7.7143,7.7342,7.7044,7.7143,244000.0
2006-12-01 14:40:00,23.27,23.28,23.22,23.25,316000.0,7.711,7.7143,7.6944,7.7044,316000.0
2006-12-01 14:50:00,23.25,23.27,23.23,23.25,157600.0,7.7044,7.711,7.6978,7.7044,157600.0
2006-12-01 15:00:00,23.25,23.39,23.25,23.36,351200.0,7.7044,7.7508,7.7044,7.7408,351200.0
2006-12-01 15:10:00,23.36,23.4,23.32,23.34,250000.0,7.7408,7.7541,7.7276,7.7342,250000.0
2006-12-01 15:20:00,23.34,23.41,23.31,23.39,159600.0,7.7342,7.7574,7.7243,7.7508,159600.0
2006-12-01 15:30:00,23.4,23.47,23.35,23.45,207600.0,7.7541,7.7773,7.7375,7.7707,207600.0
2006-12-01 15:40:00,23.44,23.48,23.42,23.43,218000.0,7.7673,7.7806,7.7607,7.764,218000.0
2006-12-01 15:50:00,23.43,23.49,23.4,23.43,295600.0,7.764,7.7839,7.7541,7.764,295600.0
2006-12-04 09:30:00,23.28,23.43,23.26,23.28,264000.0,7.7143,7.764,7.7077,7.7143,264000.0
2006-12-04 09:40:00,23.29,23.33,23.26,23.31,252000.0,7.7176,7.7309,7.7077,7.7243,252000.0
2006-12-04 09:50:00,23.3,23.4,23.29,23.4,159200.0,7.721,7.7541,7.7176,7.7541,159200.0
2006-12-04 10:00:00,23.42,23.48,23.35,23.37,294400.0,7.7607,7.7806,7.7375,7.7442,294400.0
2006-12-04 10:10:00,23.37,23.37,23.31,23.33,181200.0,7.7442,7.7442,7.7243,7.7309,181200.0
2006-12-04 10:20:00,23.33,23.46,23.33,23.43,286400.0,7.7309,7.774,7.7309,7.764,286400.0
2006-12-04 10:30:00,23.43,23.46,23.37,23.4,237200.0,7.764,7.774,7.7442,7.7541,237200.0
2006-12-04 10:40:00,23.4,23.5,23.39,23.47,195200.0,7.7541,7.7872,7.7508,7.7773,195200.0
2006-12-04 10:50:00,23.47,23.54,23.45,23.47,225600.0,7.7773,7.8005,7.7707,7.7773,225600.0
2006-12-04 11:00:00,23.46,23.47,23.41,23.43,160800.0,7.774,7.7773,7.7574,7.764,160800.0
2006-12-04 11:10:00,23.43,23.47,23.41,23.46,153600.0,7.764,7.7773,7.7574,7.774,153600.0
2006-12-04 11:20:00,23.46,23.5,23.45,23.5,130400.0,7.774,7.7872,7.7707,7.7872,130400.0
2006-12-04 11:30:00,23.5,23.56,23.49,23.53,165200.0,7.7872,7.8071,7.7839,7.7972,165200.0
2006-12-04 11:40:00,23.53,23.53,23.48,23.5,148800.0,7.7972,7.7972,7.7806,7.7872,148800.0
2006-12-04 11:50:00,23.52,23.56,23.5,23.55,195600.0,7.7939,7.8071,7.7872,7.8038,195600.0
2006-12-04 12:00:00,23.54,23.54,23.5,23.51,87200.0,7.8005,7.8005,7.7872,7.7905,87200.0
2006-12-04 12:10:00,23.51,23.53,23.5,23.5,81600.0,7.7905,7.7972,7.7872,7.7872,81600.0
2006-12-04 12:20:00,23.5,23.56,23.5,23.52,104400.0,7.7872,7.8071,7.7872,7.7939,104400.0
2006-12-04 12:30:00,23.52,23.67,23.52,23.63,255200.0,7.7939,7.8436,7.7939,7.8303,255200.0
2006-12-04 12:40:00,23.63,23.67,23.63,23.67,88400.0,7.8303,7.8436,7.8303,7.8436,88400.0
2006-12-04 12:50:00,23.67,23.71,23.67,23.7,106000.0,7.8436,7.8568,7.8436,7.8535,106000.0
2006-12-04 13:00:00,23.7,23.71,23.66,23.7,112800.0,7.8535,7.8568,7.8403,7.8535,112800.0
2006-12-04 13:10:00,23.7,23.7,23.65,23.67,62000.0,7.8535,7.8535,7.8369,7.8436,62000.0
2006-12-04 13:20:00,23.67,23.67,23.65,23.67,122400.0,7.8436,7.8436,7.8369,7.8436,122400.0
2006-12-04 13:30:00,23.67,23.78,23.67,23.76,372000.0,7.8436,7.88,7.8436,7.8734,372000.0
2006-12-04 13:40:00,23.75,23.76,23.72,23.75,167600.0,7.8701,7.8734,7.8601,7.8701,167600.0
2006-12-04 13:50:00,23.75,23.75,23.73,23.75,103200.0,7.8701,7.8701,7.8634,7.8701,103200.0
2006-12-04 14:00:00,23.74,23.79,23.74,23.77,166000.0,7.8668,7.8833,7.8668,7.8767,166000.0
2006-12-04 14:10:00,23.77,23.79,23.76,23.77,122800.0,7.8767,7.8833,7.8734,7.8767,122800.0
2006-12-04 14:20:00,23.77,23.77,23.75,23.76,124400.0,7.8767,7.8767,7.8701,7.8734,124400.0
2006-12-04 14:30:00,23.76,23.8,23.75,23.79,136000.0,7.8734,7.8866,7.8701,7.8833,136000.0
2006-12-04 14:40:00,23.79,23.82,23.78,23.81,114800.0,7.8833,7.8933,7.88,7.89,114800.0
2006-12-04 14:50:00,23.81,23.82,23.77,23.81,256400.0,7.89,7.8933,7.8767,7.89,256400.0
2006-12-04 15:00:00,23.8,23.87,23.8,23.84,281200.0,7.8866,7.9098,7.8866,7.8999,281200.0
2006-12-04 15:10:00,23.84,23.86,23.82,23.86,156000.0,7.8999,7.9065,7.8933,7.9065,156000.0
2006-12-04 15:20:00,23.85,23.87,23.83,23.83,147200.0,7.9032,7.9098,7.8966,7.8966,147200.0
2006-12-04 15:30:00,23.83,23.84,23.79,23.84,240000.0,7.8966,7.8999,7.8833,7.8999,240000.0
2006-12-04 15:40:00,23.84,23.87,23.82,23.85,339600.0,7.8999,7.9098,7.8933,7.9032,339600.0
2006-12-04 15:50:00,23.84,23.88,23.84,23.87,420400.0,7.8999,7.9132,7.8999,7.9098,420400.0
2006-12-05 09:30:00,24.14,24.19,24.06,24.14,624400.0,7.9993,8.0159,7.9728,7.9993,624400.0
2006-12-05 09:40:00,24.14,24.15,24.02,24.05,246000.0,7.9993,8.0026,7.9595,7.9695,246000.0
2006-12-05 09:50:00,24.05,24.06,24.0,24.03,325200.0,7.9695,7.9728,7.9529,7.9629,325200.0
2006-12-05 10:00:00,24.03,24.15,24.03,24.14,593200.0,7.9629,8.0026,7.9629,7.9993,593200.0
2006-12-05 10:10:00,24.13,24.19,24.1,24.18,314000.0,7.996,8.0159,7.9861,8.0126,314000.0
2006-12-05 10:20:00,24.18,24.2,24.14,24.14,552400.0,8.0126,8.0192,7.9993,7.9993,552400.0
2006-12-05 10:30:00,24.14,24.15,24.09,24.13,465200.0,7.9993,8.0026,7.9827,7.996,465200.0
2006-12-05 10:40:00,24.13,24.13,24.04,24.07,311200.0,7.996,7.996,7.9662,7.9761,311200.0
2006-12-05 10:50:00,24.07,24.12,24.06,24.08,272400.0,7.9761,7.9927,7.9728,7.9794,272400.0
2006-12-05 11:00:00,24.08,24.13,24.08,24.12,187600.0,7.9794,7.996,7.9794,7.9927,187600.0
2006-12-05 11:10:00,24.11,24.14,24.11,24.13,126800.0,7.9894,7.9993,7.9894,7.996,126800.0
2006-12-05 11:20:00,24.13,24.16,24.13,24.14,136800.0,7.996,8.0059,7.996,7.9993,136800.0
2006-12-05 11:30:00,24.16,24.24,24.15,24.24,214400.0,8.0059,8.0324,8.0026,8.0324,214400.0
2006-12-05 11:40:00,24.24,24.28,24.23,24.26,258800.0,8.0324,8.0457,8.0291,8.0391,258800.0
2006-12-05 11:50:00,24.26,24.3,24.22,24.22,238000.0,8.0391,8.0523,8.0258,8.0258,238000.0
2006-12-05 12:00:00,24.2,24.2,24.13,24.14,302800.0,8.0192,8.0192,7.996,7.9993,302800.0
2006-12-05 12:10:00,24.15,24.18,24.14,24.18,107600.0,8.0026,8.0126,7.9993,8.0126,107600.0
2006-12-05 12:20:00,24.18,24.23,24.16,24.23,166000.0,8.0126,8.0291,8.0059,8.0291,166000.0
2006-12-05 12:30:00,24.23,24.31,24.23,24.25,326400.0,8.0291,8.0556,8.0291,8.0358,326400.0
2006-12-05 12:40:00,24.25,24.27,24.23,24.26,153600.0,8.0358,8.0424,8.0291,8.0391,153600.0
2006-12-05 12:50:00,24.26,24.35,24.26,24.35,186400.0,8.0391,8.0689,8.0391,8.0689,186400.0
2006-12-05 13:00:00,24.35,24.38,24.35,24.36,271200.0,8.0689,8.0788,8.0689,8.0722,271200.0
2006-12-05 13:10:00,24.35,24.39,24.34,24.39,185200.0,8.0689,8.0822,8.0656,8.0822,185200.0
2006-12-05 13:20:00,24.39,24.4,24.33,24.36,162400.0,8.0822,8.0855,8.0623,8.0722,162400.0
2006-12-05 13:30:00,24.36,24.37,24.33,24.36,147600.0,8.0722,8.0755,8.0623,8.0722,147600.0
2006-12-05 13:40:00,24.36,24.37,24.34,24.37,136000.0,8.0722,8.0755,8.0656,8.0755,136000.0
2006-12-05 13:50:00,24.37,24.4,24.36,24.38,155200.0,8.0755,8.0855,8.0722,8.0788,155200.0
2006-12-05 14:00:00,24.38,24.41,24.36,24.4,164800.0,8.0788,8.0888,8.0722,8.0855,164800.0
2006-12-05 14:10:00,24.41,24.43,24.39,24.41,240800.0,8.0888,8.0954,8.0822,8.0888,240800.0
2006-12-05 14:20:00,24.4,24.43,24.39,24.39,210400.0,8.0855,8.0954,8.0822,8.0822,210400.0
2006-12-05 14:30:00,24.39,24.39,24.28,24.29,297600.0,8.0822,8.0822,8.0457,8.049,297600.0
2006-12-05 14:40:00,24.29,24.31,24.25,24.29,252400.0,8.049,8.0556,8.0358,8.049,252400.0
2006-12-05 14:50:00,24.29,24.31,24.27,24.3,274000.0,8.049,8.0556,8.0424,8.0523,274000.0
2006-12-05 15:00:00,24.3,24.36,24.3,24.31,354400.0,8.0523,8.0722,8.0523,8.0556,354400.0
2006-12-05 15:10:00,24.31,24.37,24.3,24.31,153200.0,8.0556,8.0755,8.0523,8.0556,153200.0
2006-12-05 15:20:00,24.31,24.34,24.29,24.32,159200.0,8.0556,8.0656,8.049,8.059,159200.0
2006-12-05 15:30:00,24.33,24.33,24.3,24.3,197200.0,8.0623,8.0623,8.0523,8.0523,197200.0
2006-12-05 15:40:00,24.3,24.3,24.24,24.24,372800.0,8.0523,8.0523,8.0324,8.0324,372800.0
2006-12-05 15:50:00,24.25,24.31,24.24,24.27,271600.0,8.0358,8.0556,8.0324,8.0424,271600.0
2006-12-06 09:30:00,24.25,24.3,24.16,24.18,284000.0,8.0358,8.0523,8.0059,8.0126,284000.0
2006-12-06 09:40:00,24.17,24.23,24.13,24.2,186800.0,8.0093,8.0291,7.996,8.0192,186800.0
2006-12-06 09:50:00,24.22,24.25,24.18,24.24,138400.0,8.0258,8.0358,8.0126,8.0324,138400.0
2006-12-06 10:00:00,24.24,24.25,24.19,24.2,174800.0,8.0324,8.0358,8.0159,8.0192,174800.0
2006-12-06 10:10:00,24.2,24.22,24.17,24.22,95600.0,8.0192,8.0258,8.0093,8.0258,95600.0
2006-12-06 10:20:00,24.23,24.36,24.22,24.34,456000.0,8.0291,8.0722,8.0258,8.0656,456000.0
2006-12-06 10:30:00,24.34,24.49,24.33,24.39,549200.0,8.0656,8.1153,8.0623,8.0822,549200.0
2006-12-06 10:40:00,24.4,24.45,24.38,24.44,189200.0,8.0855,8.102,8.0788,8.0987,189200.0
2006-12-06 10:50:00,24.43,24.43,24.38,24.42,216000.0,8.0954,8.0954,8.0788,8.0921,216000.0
2006-12-06 11:00:00,24.41,24.43,24.38,24.4,136800.0,8.0888,8.0954,8.0788,8.0855,136800.0
2006-12-06 11:10:00,24.41,24.45,24.41,24.45,120400.0,8.0888,8.102,8.0888,8.102,120400.0
2006-12-06 11:20:00,24.45,24.48,24.44,24.46,92400.0,8.102,8.112,8.0987,8.1053,92400.0
2006-12-06 11:30:00,24.46,24.47,24.43,24.47,105600.0,8.1053,8.1087,8.0954,8.1087,105600.0
2006-12-06 11:40:00,24.47,24.49,24.45,24.48,193600.0,8.1087,8.1153,8.102,8.112,193600.0
2006-12-06 11:50:00,24.48,24.49,24.44,24.44,116800.0,8.112,8.1153,8.0987,8.0987,116800.0
2006-12-06 12:00:00,24.44,24.48,24.43,24.48,73200.0,8.0987,8.112,8.0954,8.112,73200.0
2006-12-06 12:10:00,24.47,24.49,24.44,24.49,80400.0,8.1087,8.1153,8.0987,8.1153,80400.0
2006-12-06 12:20:00,24.49,24.56,24.48,24.48,343600.0,8.1153,8.1385,8.112,8.112,343600.0
2006-12-06 12:30:00,24.47,24.47,24.44,24.45,30400.0,8.1087,8.1087,8.0987,8.102,30400.0
2006-12-06 12:40:00,24.44,24.46,24.43,24.45,140000.0,8.0987,8.1053,8.0954,8.102,140000.0
2006-12-06 12:50:00,24.46,24.5,24.46,24.48,115600.0,8.1053,8.1186,8.1053,8.112,115600.0
2006-12-06 13:00:00,24.47,24.49,24.45,24.47,72000.0,8.1087,8.1153,8.102,8.1087,72000.0
2006-12-06 13:10:00,24.47,24.47,24.43,24.43,126000.0,8.1087,8.1087,8.0954,8.0954,126000.0
2006-12-06 13:20:00,24.43,24.43,24.36,24.36,210800.0,8.0954,8.0954,8.0722,8.0722,210800.0
2006-12-06 13:30:00,24.37,24.4,24.34,24.35,106800.0,8.0755,8.0855,8.0656,8.0689,106800.0
2006-12-06 13:40:00,24.34,24.4,24.33,24.34,596800.0,8.0656,8.0855,8.0623,8.0656,596800.0
2006-12-06 13:50:00,24.34,24.36,24.29,24.3,262000.0,8.0656,8.0722,8.049,8.0523,262000.0
2006-12-06 14:00:00,24.3,24.34,24.29,24.3,104000.0,8.0523,8.0656,8.049,8.0523,104000.0
2006-12-06 14:10:00,24.31,24.31,24.24,24.25,245600.0,8.0556,8.0556,8.0324,8.0358,245600.0
2006-12-06 14:20:00,24.26,24.29,24.25,24.27,146000.0,8.0391,8.049,8.0358,8.0424,146000.0
2006-12-06 14:30:00,24.28,24.29,24.25,24.27,88800.0,8.0457,8.049,8.0358,8.0424,88800.0
2006-12-06 14:40:00,24.26,24.48,24.22,24.25,202000.0,8.0391,8.112,8.0258,8.0358,202000.0
2006-12-06 14:50:00,24.25,24.27,24.23,24.23,88800.0,8.0358,8.0424,8.0291,8.0291,88800.0
2006-12-06 15:00:00,24.23,24.28,24.23,24.27,83600.0,8.0291,8.0457,8.0291,8.0424,83600.0
2006-12-06 15:10:00,24.27,24.27,24.24,24.24,44400.0,8.0424,8.0424,8.0324,8.0324,44400.0
2006-12-06 15:20:00,24.24,24.24,24.14,24.22,276800.0,8.0324,8.0324,7.9993,8.0258,276800.0
2006-12-06 15:30:00,24.22,24.22,24.13,24.13,186000.0,8.0258,8.0258,7.996,7.996,186000.0
2006-12-06 15:40:00,24.15,24.19,24.12,24.14,370800.0,8.0026,8.0159,7.9927,7.9993,370800.0
2006-12-06 15:50:00,24.13,24.15,24.05,24.1,509600.0,7.996,8.0026,7.9695,7.9861,509600.0
2006-12-07 09:30:00,24.36,24.41,24.33,24.33,462000.0,8.0722,8.0888,8.0623,8.0623,462000.0
2006-12-07 09:40:00,24.33,24.46,24.32,24.4,319200.0,8.0623,8.1053,8.059,8.0855,319200.0
2006-12-07 09:50:00,24.4,24.47,24.4,24.47,246000.0,8.0855,8.1087,8.0855,8.1087,246000.0
2006-12-07 10:00:00,24.47,24.5,24.45,24.46,439200.0,8.1087,8.1186,8.102,8.1053,439200.0
2006-12-07 10:10:00,24.46,24.48,24.36,24.37,314800.0,8.1053,8.112,8.0722,8.0755,314800.0
2006-12-07 10:20:00,24.37,24.41,24.34,24.41,190400.0,8.0755,8.0888,8.0656,8.0888,190400.0
2006-12-07 10:30:00,24.41,24.41,24.28,24.28,285600.0,8.0888,8.0888,8.0457,8.0457,285600.0
2006-12-07 10:40:00,24.28,24.33,24.16,24.25,365600.0,8.0457,8.0623,8.0059,8.0358,365600.0
2006-12-07 10:50:00,24.25,24.3,24.21,24.3,370800.0,8.0358,8.0523,8.0225,8.0523,370800.0
2006-12-07 11:00:00,24.3,24.37,24.28,24.35,102400.0,8.0523,8.0755,8.0457,8.0689,102400.0
2006-12-07 11:10:00,24.35,24.41,24.33,24.38,75600.0,8.0689,8.0888,8.0623,8.0788,75600.0
2006-12-07 11:20:00,24.36,24.4,24.32,24.35,108800.0,8.0722,8.0855,8.059,8.0689,108800.0
2006-12-07 11:30:00,24.37,24.43,24.37,24.43,196000.0,8.0755,8.0954,8.0755,8.0954,196000.0
2006-12-07 11:40:00,24.43,24.47,24.42,24.46,255600.0,8.0954,8.1087,8.0921,8.1053,255600.0
2006-12-07 11:50:00,24.46,24.5,24.44,24.44,471200.0,8.1053,8.1186,8.0987,8.0987,471200.0
2006-12-07 12:00:00,24.45,24.45,24.37,24.37,127200.0,8.102,8.102,8.0755,8.0755,127200.0
2006-12-07 12:10:00,24.37,24.42,24.37,24.4,121600.0,8.0755,8.0921,8.0755,8.0855,121600.0
2006-12-07 12:20:00,24.4,24.41,24.38,24.41,83200.0,8.0855,8.0888,8.0788,8.0888,83200.0
2006-12-07 12:30:00,24.41,24.43,24.38,24.41,184800.0,8.0888,8.0954,8.0788,8.0888,184800.0
2006-12-07 12:40:00,24.42,24.43,24.37,24.37,138000.0,8.0921,8.0954,8.0755,8.0755,138000.0
2006-12-07 12:50:00,24.38,24.39,24.35,24.38,137600.0,8.0788,8.0822,8.0689,8.0788,137600.0
2006-12-07 13:00:00,24.38,24.39,24.36,24.39,37200.0,8.0788,8.0822,8.0722,8.0822,37200.0
2006-12-07 13:10:00,24.39,24.41,24.39,24.39,66800.0,8.0822,8.0888,8.0822,8.0822,66800.0
2006-12-07 13:20:00,24.38,24.41,24.37,24.41,232800.0,8.0788,8.0888,8.0755,8.0888,232800.0
2006-12-07 13:30:00,24.41,24.44,24.4,24.43,146400.0,8.0888,8.0987,8.0855,8.0954,146400.0
2006-12-07 13:40:00,24.44,24.44,24.39,24.4,69200.0,8.0987,8.0987,8.0822,8.0855,69200.0
2006-12-07 13:50:00,24.39,24.4,24.36,24.36,134400.0,8.0822,8.0855,8.0722,8.0722,134400.0
2006-12-07 14:00:00,24.36,24.36,24.31,24.32,202000.0,8.0722,8.0722,8.0556,8.059,202000.0
2006-12-07 14:10:00,24.31,24.36,24.3,24.34,126800.0,8.0556,8.0722,8.0523,8.0656,126800.0
2006-12-07 14:20:00,24.33,24.35,24.25,24.3,123600.0,8.0623,8.0689,8.0358,8.0523,123600.0
2006-12-07 14:30:00,24.3,24.34,24.27,24.32,58000.0,8.0523,8.0656,8.0424,8.059,58000.0
2006-12-07 14:40:00,24.31,24.34,24.26,24.31,105600.0,8.0556,8.0656,8.0391,8.0556,105600.0
2006-12-07 14:50:00,24.31,24.39,24.31,24.34,78400.0,8.0556,8.0822,8.0556,8.0656,78400.0
2006-12-07 15:00:00,24.34,24.35,24.28,24.31,218000.0,8.0656,8.0689,8.0457,8.0556,218000.0
2006-12-07 15:10:00,24.31,24.33,24.28,24.31,111600.0,8.0556,8.0623,8.0457,8.0556,111600.0
2006-12-07 15:20:00,24.31,24.37,24.29,24.35,191600.0,8.0556,8.0755,8.049,8.0689,191600.0
2006-12-07 15:30:00,24.36,24.38,24.34,24.34,81600.0,8.0722,8.0788,8.0656,8.0656,81600.0
2006-12-07 15:40:00,24.34,24.36,24.31,24.32,90000.0,8.0656,8.0722,8.0556,8.059,90000.0
2006-12-07 15:50:00,24.32,24.33,24.28,24.33,204800.0,8.059,8.0623,8.0457,8.0623,204800.0
2006-12-08 09:30:00,24.55,24.61,24.47,24.5,302400.0,8.1352,8.1551,8.1087,8.1186,302400.0
2006-12-08 09:40:00,24.52,24.59,24.51,24.58,885200.0,8.1252,8.1484,8.1219,8.1451,885200.0
2006-12-08 09:50:00,24.58,24.6,24.57,24.58,332400.0,8.1451,8.1517,8.1418,8.1451,332400.0
2006-12-08 10:00:00,24.58,24.58,24.47,24.49,410000.0,8.1451,8.1451,8.1087,8.1153,410000.0
2006-12-08 10:10:00,24.49,24.6,24.49,24.57,226800.0,8.1153,8.1517,8.1153,8.1418,226800.0
2006-12-08 10:20:00,24.57,24.6,24.53,24.56,166000.0,8.1418,8.1517,8.1285,8.1385,166000.0
2006-12-08 10:30:00,24.57,24.61,24.56,24.58,188800.0,8.1418,8.1551,8.1385,8.1451,188800.0
2006-12-08 10:40:00,24.58,24.7,24.58,24.69,335200.0,8.1451,8.1849,8.1451,8.1816,335200.0
2006-12-08 10:50:00,24.69,24.69,24.66,24.66,196800.0,8.1816,8.1816,8.1716,8.1716,196800.0
2006-12-08 11:00:00,24.66,24.73,24.66,24.69,170000.0,8.1716,8.1948,8.1716,8.1816,170000.0
2006-12-08 11:10:00,24.71,24.78,24.71,24.77,264400.0,8.1882,8.2114,8.1882,8.2081,264400.0
2006-12-08 11:20:00,24.77,24.8,24.75,24.79,308400.0,8.2081,8.218,8.2014,8.2147,308400.0
2006-12-08 11:30:00,24.79,24.85,24.79,24.81,387600.0,8.2147,8.2346,8.2147,8.2213,387600.0
2006-12-08 11:40:00,24.8,24.8,24.74,24.75,116000.0,8.218,8.218,8.1981,8.2014,116000.0
2006-12-08 11:50:00,24.74,24.75,24.7,24.72,212000.0,8.1981,8.2014,8.1849,8.1915,212000.0
2006-12-08 12:00:00,24.73,24.75,24.69,24.69,162400.0,8.1948,8.2014,8.1816,8.1816,162400.0
2006-12-08 12:10:00,24.69,24.72,24.66,24.66,123200.0,8.1816,8.1915,8.1716,8.1716,123200.0
2006-12-08 12:20:00,24.66,24.7,24.66,24.68,69200.0,8.1716,8.1849,8.1716,8.1783,69200.0
2006-12-08 12:30:00,24.68,24.69,24.6,24.61,123200.0,8.1783,8.1816,8.1517,8.1551,123200.0
2006-12-08 12:40:00,24.61,24.64,24.61,24.63,50400.0,8.1551,8.165,8.1551,8.1617,50400.0
2006-12-08 12:50:00,24.62,24.66,24.61,24.66,114800.0,8.1584,8.1716,8.1551,8.1716,114800.0
2006-12-08 13:00:00,24.66,24.66,24.6,24.63,151200.0,8.1716,8.1716,8.1517,8.1617,151200.0
2006-12-08 13:10:00,24.63,24.67,24.63,24.66,113200.0,8.1617,8.1749,8.1617,8.1716,113200.0
2006-12-08 13:20:00,24.66,24.67,24.6,24.61,99600.0,8.1716,8.1749,8.1517,8.1551,99600.0
2006-12-08 13:30:00,24.61,24.61,24.59,24.59,127200.0,8.1551,8.1551,8.1484,8.1484,127200.0
2006-12-08 13:40:00,24.59,24.6,24.53,24.59,156000.0,8.1484,8.1517,8.1285,8.1484,156000.0
2006-12-08 13:50:00,24.59,24.59,24.54,24.55,188000.0,8.1484,8.1484,8.1319,8.1352,188000.0
2006-12-08 14:00:00,24.54,24.55,24.51,24.54,138800.0,8.1319,8.1352,8.1219,8.1319,138800.0
2006-12-08 14:10:00,24.54,24.56,24.51,24.53,121600.0,8.1319,8.1385,8.1219,8.1285,121600.0
2006-12-08 14:20:00,24.52,24.54,24.48,24.48,267600.0,8.1252,8.1319,8.112,8.112,267600.0
2006-12-08 14:30:00,24.48,24.5,24.43,24.49,169200.0,8.112,8.1186,8.0954,8.1153,169200.0
2006-12-08 14:40:00,24.48,24.54,24.48,24.51,138400.0,8.112,8.1319,8.112,8.1219,138400.0
2006-12-08 14:50:00,24.52,24.55,24.48,24.53,164800.0,8.1252,8.1352,8.112,8.1285,164800.0
2006-12-08 15:00:00,24.52,24.56,24.52,24.56,128400.0,8.1252,8.1385,8.1252,8.1385,128400.0
2006-12-08 15:10:00,24.57,24.58,24.55,24.57,118800.0,8.1418,8.1451,8.1352,8.1418,118800.0
2006-12-08 15:20:00,24.57,24.61,24.57,24.57,173600.0,8.1418,8.1551,8.1418,8.1418,173600.0
2006-12-08 15:30:00,24.58,24.59,24.56,24.56,184800.0,8.1451,8.1484,8.1385,8.1385,184800.0
2006-12-08 15:40:00,24.56,24.57,24.53,24.54,174000.0,8.1385,8.1418,8.1285,8.1319,174000.0
2006-12-08 15:50:00,24.54,24.57,24.53,24.55,263600.0,8.1319,8.1418,8.1285,8.1352,263600.0
2006-12-11 09:30:00,24.5,24.54,24.43,24.45,234800.0,8.1186,8.1319,8.0954,8.102,234800.0
2006-12-11 09:40:00,24.45,24.5,24.42,24.45,172000.0,8.102,8.1186,8.0921,8.102,172000.0
2006-12-11 09:50:00,24.45,24.53,24.44,24.52,152800.0,8.102,8.1285,8.0987,8.1252,152800.0
2006-12-11 10:00:00,24.53,24.54,24.44,24.44,230400.0,8.1285,8.1319,8.0987,8.0987,230400.0
2006-12-11 10:10:00,24.44,24.48,24.42,24.46,253600.0,8.0987,8.112,8.0921,8.1053,253600.0
2006-12-11 10:20:00,24.46,24.49,24.43,24.46,174000.0,8.1053,8.1153,8.0954,8.1053,174000.0
2006-12-11 10:30:00,24.45,24.58,24.45,24.57,178000.0,8.102,8.1451,8.102,8.1418,178000.0
2006-12-11 10:40:00,24.56,24.61,24.56,24.6,213600.0,8.1385,8.1551,8.1385,8.1517,213600.0
2006-12-11 10:50:00,24.6,24.61,24.57,24.6,143200.0,8.1517,8.1551,8.1418,8.1517,143200.0
2006-12-11 11:00:00,24.6,24.63,24.59,24.61,137200.0,8.1517,8.1617,8.1484,8.1551,137200.0
2006-12-11 11:10:00,24.61,24.67,24.61,24.65,190000.0,8.1551,8.1749,8.1551,8.1683,190000.0
2006-12-11 11:20:00,24.65,24.68,24.63,24.67,111600.0,8.1683,8.1783,8.1617,8.1749,111600.0
2006-12-11 11:30:00,24.67,24.69,24.65,24.67,112400.0,8.1749,8.1816,8.1683,8.1749,112400.0
2006-12-11 11:40:00,24.68,24.68,24.63,24.63,112800.0,8.1783,8.1783,8.1617,8.1617,112800.0
2006-12-11 11:50:00,24.63,24.63,24.58,24.59,100800.0,8.1617,8.1617,8.1451,8.1484,100800.0
2006-12-11 12:00:00,24.58,24.59,24.55,24.59,50400.0,8.1451,8.1484,8.1352,8.1484,50400.0
2006-12-11 12:10:00,24.59,24.6,24.55,24.55,11200.0,8.1484,8.1517,8.1352,8.1352,11200.0
2006-12-11 12:20:00,24.55,24.55,24.53,24.53,70400.0,8.1352,8.1352,8.1285,8.1285,70400.0
2006-12-11 12:30:00,24.54,24.61,24.53,24.61,137600.0,8.1319,8.1551,8.1285,8.1551,137600.0
2006-12-11 12:40:00,24.62,24.63,24.6,24.62,25600.0,8.1584,8.1617,8.1517,8.1584,25600.0
2006-12-11 12:50:00,24.62,24.67,24.61,24.65,69200.0,8.1584,8.1749,8.1551,8.1683,69200.0
2006-12-11 13:00:00,24.65,24.68,24.65,24.67,58000.0,8.1683,8.1783,8.1683,8.1749,58000.0
2006-12-11 13:10:00,24.67,24.7,24.67,24.67,62400.0,8.1749,8.1849,8.1749,8.1749,62400.0
2006-12-11 13:20:00,24.66,24.67,24.61,24.61,53200.0,8.1716,8.1749,8.1551,8.1551,53200.0
2006-12-11 13:30:00,24.61,24.61,24.54,24.54,88400.0,8.1551,8.1551,8.1319,8.1319,88400.0
2006-12-11 13:40:00,24.54,24.57,24.54,24.55,37200.0,8.1319,8.1418,8.1319,8.1352,37200.0
2006-12-11 13:50:00,24.54,24.54,24.52,24.53,22400.0,8.1319,8.1319,8.1252,8.1285,22400.0
2006-12-11 14:00:00,24.52,24.53,24.5,24.51,72400.0,8.1252,8.1285,8.1186,8.1219,72400.0
2006-12-11 14:10:00,24.5,24.52,24.5,24.5,93200.0,8.1186,8.1252,8.1186,8.1186,93200.0
2006-12-11 14:20:00,24.5,24.51,24.48,24.49,273200.0,8.1186,8.1219,8.112,8.1153,273200.0
2006-12-11 14:30:00,24.49,24.5,24.48,24.5,196800.0,8.1153,8.1186,8.112,8.1186,196800.0
2006-12-11 14:40:00,24.5,24.5,24.48,24.5,85200.0,8.1186,8.1186,8.112,8.1186,85200.0
2006-12-11 14:50:00,24.5,24.5,24.48,24.5,56400.0,8.1186,8.1186,8.112,8.1186,56400.0
2006-12-11 15:00:00,24.5,24.5,24.49,24.5,103200.0,8.1186,8.1186,8.1153,8.1186,103200.0
2006-12-11 15:10:00,24.5,24.52,24.49,24.5,52400.0,8.1186,8.1252,8.1153,8.1186,52400.0
2006-12-11 15:20:00,24.5,24.5,24.46,24.46,78400.0,8.1186,8.1186,8.1053,8.1053,78400.0
2006-12-11 15:30:00,24.46,24.49,24.43,24.49,266800.0,8.1053,8.1153,8.0954,8.1153,266800.0
2006-12-11 15:40:00,24.5,24.52,24.49,24.51,130000.0,8.1186,8.1252,8.1153,8.1219,130000.0
2006-12-11 15:50:00,24.51,24.54,24.5,24.53,440400.0,8.1219,8.1319,8.1186,8.1285,440400.0
2006-12-12 09:30:00,24.62,24.63,24.52,24.52,346000.0,8.1584,8.1617,8.1252,8.1252,346000.0
2006-12-12 09:40:00,24.52,24.52,24.49,24.5,277600.0,8.1252,8.1252,8.1153,8.1186,277600.0
2006-12-12 09:50:00,24.51,24.53,24.43,24.48,270000.0,8.1219,8.1285,8.0954,8.112,270000.0
2006-12-12 10:00:00,24.46,24.48,24.41,24.42,319600.0,8.1053,8.112,8.0888,8.0921,319600.0
2006-12-12 10:10:00,24.42,24.47,24.41,24.46,436000.0,8.0921,8.1087,8.0888,8.1053,436000.0
2006-12-12 10:20:00,24.46,24.46,24.42,24.43,294400.0,8.1053,8.1053,8.0921,8.0954,294400.0
2006-12-12 10:30:00,24.43,24.45,24.41,24.43,323600.0,8.0954,8.102,8.0888,8.0954,323600.0
2006-12-12 10:40:00,24.43,24.43,24.39,24.43,287200.0,8.0954,8.0954,8.0822,8.0954,287200.0
2006-12-12 10:50:00,24.42,24.43,24.39,24.39,98800.0,8.0921,8.0954,8.0822,8.0822,98800.0
2006-12-12 11:00:00,24.39,24.43,24.38,24.4,123200.0,8.0822,8.0954,8.0788,8.0855,123200.0
2006-12-12 11:10:00,24.39,24.43,24.39,24.43,188400.0,8.0822,8.0954,8.0822,8.0954,188400.0
2006-12-12 11:20:00,24.43,24.44,24.4,24.4,217600.0,8.0954,8.0987,8.0855,8.0855,217600.0
2006-12-12 11:30:00,24.39,24.39,24.29,24.29,262400.0,8.0822,8.0822,8.049,8.049,262400.0
2006-12-12 11:40:00,24.29,24.32,24.27,24.31,290400.0,8.049,8.059,8.0424,8.0556,290400.0
2006-12-12 11:50:00,24.3,24.32,24.28,24.32,204800.0,8.0523,8.059,8.0457,8.059,204800.0
2006-12-12 12:00:00,24.32,24.32,24.25,24.25,163600.0,8.059,8.059,8.0358,8.0358,163600.0
2006-12-12 12:10:00,24.25,24.25,24.18,24.23,211200.0,8.0358,8.0358,8.0126,8.0291,211200.0
2006-12-12 12:20:00,24.24,24.25,24.1,24.13,464000.0,8.0324,8.0358,7.9861,7.996,464000.0
2006-12-12 12:30:00,24.13,24.21,24.1,24.21,125200.0,7.996,8.0225,7.9861,8.0225,125200.0
2006-12-12 12:40:00,24.21,24.22,24.16,24.2,148400.0,8.0225,8.0258,8.0059,8.0192,148400.0
2006-12-12 12:50:00,24.2,24.2,24.14,24.16,69200.0,8.0192,8.0192,7.9993,8.0059,69200.0
2006-12-12 13:00:00,24.16,24.17,24.14,24.16,79200.0,8.0059,8.0093,7.9993,8.0059,79200.0
2006-12-12 13:10:00,24.16,24.17,24.15,24.16,77600.0,8.0059,8.0093,8.0026,8.0059,77600.0
2006-12-12 13:20:00,24.16,24.18,24.15,24.17,85600.0,8.0059,8.0126,8.0026,8.0093,85600.0
2006-12-12 13:30:00,24.17,24.19,24.14,24.14,104400.0,8.0093,8.0159,7.9993,7.9993,104400.0
2006-12-12 13:40:00,24.13,24.16,24.13,24.14,52000.0,7.996,8.0059,7.996,7.9993,52000.0
2006-12-12 13:50:00,24.13,24.19,24.13,24.18,85600.0,7.996,8.0159,7.996,8.0126,85600.0
2006-12-12 14:00:00,24.18,24.2,24.14,24.2,81600.0,8.0126,8.0192,7.9993,8.0192,81600.0
2006-12-12 14:10:00,24.2,24.25,24.16,24.24,264400.0,8.0192,8.0358,8.0059,8.0324,264400.0
2006-12-12 14:20:00,24.24,24.32,24.21,24.3,293200.0,8.0324,8.059,8.0225,8.0523,293200.0
2006-12-12 14:30:00,24.3,24.32,24.17,24.21,258400.0,8.0523,8.059,8.0093,8.0225,258400.0
2006-12-12 14:40:00,24.2,24.24,24.15,24.21,186800.0,8.0192,8.0324,8.0026,8.0225,186800.0
2006-12-12 14:50:00,24.21,24.23,24.16,24.17,182400.0,8.0225,8.0291,8.0059,8.0093,182400.0
2006-12-12 15:00:00,24.17,24.24,24.15,24.21,368400.0,8.0093,8.0324,8.0026,8.0225,368400.0
2006-12-12 15:10:00,24.2,24.22,24.17,24.17,80800.0,8.0192,8.0258,8.0093,8.0093,80800.0
2006-12-12 15:20:00,24.16,24.18,24.15,24.16,217600.0,8.0059,8.0126,8.0026,8.0059,217600.0
2006-12-12 15:30:00,24.16,24.18,24.15,24.15,255200.0,8.0059,8.0126,8.0026,8.0026,255200.0
2006-12-12 15:40:00,24.16,24.18,24.13,24.16,297600.0,8.0059,8.0126,7.996,8.0059,297600.0
2006-12-12 15:50:00,24.16,24.2,24.16,24.18,252400.0,8.0059,8.0192,8.0059,8.0126,252400.0
2006-12-13 09:30:00,24.16,24.26,24.05,24.06,431600.0,8.0059,8.0391,7.9695,7.9728,431600.0
2006-12-13 09:40:00,24.05,24.09,23.99,24.0,406800.0,7.9695,7.9827,7.9496,7.9529,406800.0
2006-12-13 09:50:00,24.0,24.06,23.99,24.02,330400.0,7.9529,7.9728,7.9496,7.9595,330400.0
2006-12-13 10:00:00,24.02,24.02,23.94,23.97,295200.0,7.9595,7.9595,7.933,7.943,295200.0
2006-12-13 10:10:00,23.96,23.97,23.91,23.95,262400.0,7.9397,7.943,7.9231,7.9363,262400.0
2006-12-13 10:20:00,23.95,24.0,23.94,23.99,172000.0,7.9363,7.9529,7.933,7.9496,172000.0
2006-12-13 10:30:00,23.99,24.16,23.99,24.13,727200.0,7.9496,8.0059,7.9496,7.996,727200.0
2006-12-13 10:40:00,24.13,24.15,24.04,24.08,292800.0,7.996,8.0026,7.9662,7.9794,292800.0
2006-12-13 10:50:00,24.08,24.15,24.07,24.13,334400.0,7.9794,8.0026,7.9761,7.996,334400.0
2006-12-13 11:00:00,24.14,24.21,24.1,24.21,163200.0,7.9993,8.0225,7.9861,8.0225,163200.0
2006-12-13 11:10:00,24.21,24.24,24.17,24.2,203200.0,8.0225,8.0324,8.0093,8.0192,203200.0
2006-12-13 11:20:00,24.2,24.25,24.17,24.18,235200.0,8.0192,8.0358,8.0093,8.0126,235200.0
2006-12-13 11:30:00,24.18,24.18,24.14,24.17,132400.0,8.0126,8.0126,7.9993,8.0093,132400.0
2006-12-13 11:40:00,24.17,24.17,24.13,24.17,86400.0,8.0093,8.0093,7.996,8.0093,86400.0
2006-12-13 11:50:00,24.17,24.19,24.16,24.19,91200.0,8.0093,8.0159,8.0059,8.0159,91200.0
2006-12-13 12:00:00,24.19,24.19,24.04,24.07,243600.0,8.0159,8.0159,7.9662,7.9761,243600.0
2006-12-13 12:10:00,24.07,24.08,24.05,24.06,144800.0,7.9761,7.9794,7.9695,7.9728,144800.0
2006-12-13 12:20:00,24.07,24.1,24.05,24.06,138400.0,7.9761,7.9861,7.9695,7.9728,138400.0
2006-12-13 12:30:00,24.07,24.13,24.06,24.13,84800.0,7.9761,7.996,7.9728,7.996,84800.0
2006-12-13 12:40:00,24.14,24.16,24.13,24.15,95200.0,7.9993,8.0059,7.996,8.0026,95200.0
2006-12-13 12:50:00,24.15,24.17,24.14,24.15,146400.0,8.0026,8.0093,7.9993,8.0026,146400.0
2006-12-13 13:00:00,24.15,24.19,24.15,24.17,84000.0,8.0026,8.0159,8.0026,8.0093,84000.0
2006-12-13 13:10:00,24.17,24.24,24.17,24.24,82800.0,8.0093,8.0324,8.0093,8.0324,82800.0
2006-12-13 13:20:00,24.24,24.25,24.22,24.22,108000.0,8.0324,8.0358,8.0258,8.0258,108000.0
2006-12-13 13:30:00,24.22,24.23,24.21,24.22,128400.0,8.0258,8.0291,8.0225,8.0258,128400.0
2006-12-13 13:40:00,24.23,24.23,24.19,24.21,94000.0,8.0291,8.0291,8.0159,8.0225,94000.0
2006-12-13 13:50:00,24.22,24.23,24.17,24.18,173600.0,8.0258,8.0291,8.0093,8.0126,173600.0
2006-12-13 14:00:00,24.18,24.2,24.09,24.12,166800.0,8.0126,8.0192,7.9827,7.9927,166800.0
2006-12-13 14:10:00,24.13,24.16,24.12,24.14,156000.0,7.996,8.0059,7.9927,7.9993,156000.0
2006-12-13 14:20:00,24.15,24.18,24.13,24.18,142400.0,8.0026,8.0126,7.996,8.0126,142400.0
2006-12-13 14:30:00,24.18,24.2,24.15,24.18,95200.0,8.0126,8.0192,8.0026,8.0126,95200.0
2006-12-13 14:40:00,24.19,24.22,24.16,24.16,174800.0,8.0159,8.0258,8.0059,8.0059,174800.0
2006-12-13 14:50:00,24.16,24.17,24.11,24.13,135600.0,8.0059,8.0093,7.9894,7.996,135600.0
2006-12-13 15:00:00,24.13,24.17,24.13,24.15,62800.0,7.996,8.0093,7.996,8.0026,62800.0
2006-12-13 15:10:00,24.15,24.16,24.11,24.13,62400.0,8.0026,8.0059,7.9894,7.996,62400.0
2006-12-13 15:20:00,24.13,24.15,24.11,24.14,76800.0,7.996,8.0026,7.9894,7.9993,76800.0
2006-12-13 15:30:00,24.15,24.2,24.11,24.18,135600.0,8.0026,8.0192,7.9894,8.0126,135600.0
2006-12-13 15:40:00,24.18,24.18,24.14,24.15,200000.0,8.0126,8.0126,7.9993,8.0026,200000.0
2006-12-13 15:50:00,24.15,24.18,24.1,24.1,365600.0,8.0026,8.0126,7.9861,7.9861,365600.0
2006-12-14 09:30:00,24.41,24.47,24.35,24.41,497200.0,8.0888,8.1087,8.0689,8.0888,497200.0
2006-12-14 09:40:00,24.42,24.45,24.38,24.45,315200.0,8.0921,8.102,8.0788,8.102,315200.0
2006-12-14 09:50:00,24.44,24.49,24.43,24.45,252400.0,8.0987,8.1153,8.0954,8.102,252400.0
2006-12-14 10:00:00,24.45,24.48,24.41,24.43,251200.0,8.102,8.112,8.0888,8.0954,251200.0
2006-12-14 10:10:00,24.44,24.46,24.4,24.41,245200.0,8.0987,8.1053,8.0855,8.0888,245200.0
2006-12-14 10:20:00,24.41,24.42,24.35,24.38,249200.0,8.0888,8.0921,8.0689,8.0788,249200.0
2006-12-14 10:30:00,24.38,24.41,24.29,24.39,432400.0,8.0788,8.0888,8.049,8.0822,432400.0
2006-12-14 10:40:00,24.39,24.39,24.33,24.35,218000.0,8.0822,8.0822,8.0623,8.0689,218000.0
2006-12-14 10:50:00,24.35,24.38,24.34,24.37,131200.0,8.0689,8.0788,8.0656,8.0755,131200.0
2006-12-14 11:00:00,24.37,24.42,24.35,24.4,134400.0,8.0755,8.0921,8.0689,8.0855,134400.0
2006-12-14 11:10:00,24.41,24.46,24.4,24.46,190400.0,8.0888,8.1053,8.0855,8.1053,190400.0
2006-12-14 11:20:00,24.45,24.46,24.43,24.45,158400.0,8.102,8.1053,8.0954,8.102,158400.0
2006-12-14 11:30:00,24.45,24.47,24.43,24.46,136400.0,8.102,8.1087,8.0954,8.1053,136400.0
2006-12-14 11:40:00,24.45,24.49,24.45,24.48,162400.0,8.102,8.1153,8.102,8.112,162400.0
2006-12-14 11:50:00,24.48,24.53,24.47,24.5,163600.0,8.112,8.1285,8.1087,8.1186,163600.0
2006-12-14 12:00:00,24.5,24.5,24.46,24.46,130000.0,8.1186,8.1186,8.1053,8.1053,130000.0
2006-12-14 12:10:00,24.46,24.46,24.42,24.43,150400.0,8.1053,8.1053,8.0921,8.0954,150400.0
2006-12-14 12:20:00,24.43,24.44,24.41,24.42,97600.0,8.0954,8.0987,8.0888,8.0921,97600.0
2006-12-14 12:30:00,24.41,24.44,24.41,24.44,174400.0,8.0888,8.0987,8.0888,8.0987,174400.0
2006-12-14 12:40:00,24.44,24.45,24.4,24.4,124400.0,8.0987,8.102,8.0855,8.0855,124400.0
2006-12-14 12:50:00,24.4,24.41,24.38,24.39,123600.0,8.0855,8.0888,8.0788,8.0822,123600.0
2006-12-14 13:00:00,24.4,24.4,24.34,24.36,132800.0,8.0855,8.0855,8.0656,8.0722,132800.0
2006-12-14 13:10:00,24.36,24.37,24.35,24.36,102000.0,8.0722,8.0755,8.0689,8.0722,102000.0
2006-12-14 13:20:00,24.35,24.35,24.31,24.32,228800.0,8.0689,8.0689,8.0556,8.059,228800.0
2006-12-14 13:30:00,24.33,24.36,24.32,24.32,178000.0,8.0623,8.0722,8.059,8.059,178000.0
2006-12-14 13:40:00,24.33,24.34,24.31,24.32,87200.0,8.0623,8.0656,8.0556,8.059,87200.0
2006-12-14 13:50:00,24.32,24.32,24.24,24.26,200400.0,8.059,8.059,8.0324,8.0391,200400.0
2006-12-14 14:00:00,24.27,24.27,24.23,24.25,213600.0,8.0424,8.0424,8.0291,8.0358,213600.0
2006-12-14 14:10:00,24.26,24.34,24.25,24.33,169200.0,8.0391,8.0656,8.0358,8.0623,169200.0
2006-12-14 14:20:00,24.33,24.35,24.31,24.32,141600.0,8.0623,8.0689,8.0556,8.059,141600.0
2006-12-14 14:30:00,24.32,24.36,24.32,24.35,94800.0,8.059,8.0722,8.059,8.0689,94800.0
2006-12-14 14:40:00,24.35,24.35,24.34,24.35,149200.0,8.0689,8.0689,8.0656,8.0689,149200.0
2006-12-14 14:50:00,24.35,24.39,24.33,24.33,306000.0,8.0689,8.0822,8.0623,8.0623,306000.0
2006-12-14 15:00:00,24.33,24.35,24.31,24.33,222000.0,8.0623,8.0689,8.0556,8.0623,222000.0
2006-12-14 15:10:00,24.33,24.35,24.32,24.34,232800.0,8.0623,8.0689,8.059,8.0656,232800.0
2006-12-14 15:20:00,24.34,24.36,24.3,24.32,244000.0,8.0656,8.0722,8.0523,8.059,244000.0
2006-12-14 15:30:00,24.32,24.32,24.28,24.3,188000.0,8.059,8.059,8.0457,8.0523,188000.0
2006-12-14 15:40:00,24.3,24.31,24.28,24.3,280000.0,8.0523,8.0556,8.0457,8.0523,280000.0
2006-12-14 15:50:00,24.3,24.34,24.28,24.34,492800.0,8.0523,8.0656,8.0457,8.0656,492800.0
2006-12-15 09:30:00,24.71,24.71,24.43,24.49,416000.0,8.1882,8.1882,8.0954,8.1153,416000.0
2006-12-15 09:40:00,24.48,24.5,24.46,24.49,214000.0,8.112,8.1186,8.1053,8.1153,214000.0
2006-12-15 09:50:00,24.49,24.53,24.47,24.52,241200.0,8.1153,8.1285,8.1087,8.1252,241200.0
2006-12-15 10:00:00,24.52,24.53,24.46,24.47,197200.0,8.1252,8.1285,8.1053,8.1087,197200.0
2006-12-15 10:10:00,24.47,24.53,24.47,24.5,133200.0,8.1087,8.1285,8.1087,8.1186,133200.0
2006-12-15 10:20:00,24.51,24.54,24.5,24.52,100400.0,8.1219,8.1319,8.1186,8.1252,100400.0
2006-12-15 10:30:00,24.53,24.56,24.53,24.56,99600.0,8.1285,8.1385,8.1285,8.1385,99600.0
2006-12-15 10:40:00,24.56,24.57,24.51,24.53,125200.0,8.1385,8.1418,8.1219,8.1285,125200.0
2006-12-15 10:50:00,24.53,24.56,24.52,24.56,77600.0,8.1285,8.1385,8.1252,8.1385,77600.0
2006-12-15 11:00:00,24.55,24.56,24.52,24.53,57200.0,8.1352,8.1385,8.1252,8.1285,57200.0
2006-12-15 11:10:00,24.53,24.54,24.52,24.54,28800.0,8.1285,8.1319,8.1252,8.1319,28800.0
2006-12-15 11:20:00,24.54,24.55,24.53,24.54,90000.0,8.1319,8.1352,8.1285,8.1319,90000.0
2006-12-15 11:30:00,24.54,24.54,24.52,24.53,45200.0,8.1319,8.1319,8.1252,8.1285,45200.0
2006-12-15 11:40:00,24.53,24.55,24.52,24.53,58000.0,8.1285,8.1352,8.1252,8.1285,58000.0
2006-12-15 11:50:00,24.53,24.53,24.5,24.53,88000.0,8.1285,8.1285,8.1186,8.1285,88000.0
2006-12-15 12:00:00,24.53,24.53,24.43,24.47,95600.0,8.1285,8.1285,8.0954,8.1087,95600.0
2006-12-15 12:10:00,24.48,24.52,24.46,24.51,76400.0,8.112,8.1252,8.1053,8.1219,76400.0
2006-12-15 12:20:00,24.51,24.51,24.46,24.48,141600.0,8.1219,8.1219,8.1053,8.112,141600.0
2006-12-15 12:30:00,24.48,24.5,24.46,24.46,71600.0,8.112,8.1186,8.1053,8.1053,71600.0
2006-12-15 12:40:00,24.46,24.48,24.44,24.44,43600.0,8.1053,8.112,8.0987,8.0987,43600.0
2006-12-15 12:50:00,24.44,24.46,24.42,24.42,49200.0,8.0987,8.1053,8.0921,8.0921,49200.0
2006-12-15 13:00:00,24.41,24.42,24.39,24.39,72800.0,8.0888,8.0921,8.0822,8.0822,72800.0
2006-12-15 13:10:00,24.39,24.41,24.38,24.41,38400.0,8.0822,8.0888,8.0788,8.0888,38400.0
2006-12-15 13:20:00,24.41,24.41,24.39,24.39,38800.0,8.0888,8.0888,8.0822,8.0822,38800.0
2006-12-15 13:30:00,24.38,24.38,24.31,24.32,127600.0,8.0788,8.0788,8.0556,8.059,127600.0
2006-12-15 13:40:00,24.32,24.34,24.3,24.3,41200.0,8.059,8.0656,8.0523,8.0523,41200.0
2006-12-15 13:50:00,24.3,24.37,24.29,24.37,54000.0,8.0523,8.0755,8.049,8.0755,54000.0
2006-12-15 14:00:00,24.36,24.4,24.34,24.34,90800.0,8.0722,8.0855,8.0656,8.0656,90800.0
2006-12-15 14:10:00,24.34,24.34,24.3,24.32,85600.0,8.0656,8.0656,8.0523,8.059,85600.0
2006-12-15 14:20:00,24.32,24.38,24.32,24.37,57200.0,8.059,8.0788,8.059,8.0755,57200.0
2006-12-15 14:30:00,24.37,24.38,24.31,24.32,158000.0,8.0755,8.0788,8.0556,8.059,158000.0
2006-12-15 14:40:00,24.32,24.33,24.31,24.33,58800.0,8.059,8.0623,8.0556,8.0623,58800.0
2006-12-15 14:50:00,24.33,24.38,24.33,24.38,91200.0,8.0623,8.0788,8.0623,8.0788,91200.0
2006-12-15 15:00:00,24.37,24.38,24.36,24.38,119200.0,8.0755,8.0788,8.0722,8.0788,119200.0
2006-12-15 15:10:00,24.38,24.41,24.38,24.39,620400.0,8.0788,8.0888,8.0788,8.0822,620400.0
2006-12-15 15:20:00,24.39,24.4,24.35,24.39,210400.0,8.0822,8.0855,8.0689,8.0822,210400.0
2006-12-15 15:30:00,24.39,24.42,24.38,24.41,106400.0,8.0822,8.0921,8.0788,8.0888,106400.0
2006-12-15 15:40:00,24.4,24.42,24.39,24.4,165200.0,8.0855,8.0921,8.0822,8.0855,165200.0
2006-12-15 15:50:00,24.4,24.42,24.38,24.41,199200.0,8.0855,8.0921,8.0788,8.0888,199200.0
2006-12-18 09:30:00,24.75,24.81,24.61,24.65,801600.0,8.2014,8.2213,8.1551,8.1683,801600.0
2006-12-18 09:40:00,24.63,24.72,24.59,24.59,286400.0,8.1617,8.1915,8.1484,8.1484,286400.0
2006-12-18 09:50:00,24.59,24.61,24.54,24.6,389200.0,8.1484,8.1551,8.1319,8.1517,389200.0
2006-12-18 10:00:00,24.61,24.61,24.57,24.58,302000.0,8.1551,8.1551,8.1418,8.1451,302000.0
2006-12-18 10:10:00,24.56,24.61,24.56,24.57,153200.0,8.1385,8.1551,8.1385,8.1418,153200.0
2006-12-18 10:20:00,24.57,24.57,24.46,24.51,300400.0,8.1418,8.1418,8.1053,8.1219,300400.0
2006-12-18 10:30:00,24.5,24.51,24.43,24.43,218400.0,8.1186,8.1219,8.0954,8.0954,218400.0
2006-12-18 10:40:00,24.43,24.46,24.35,24.36,157200.0,8.0954,8.1053,8.0689,8.0722,157200.0
2006-12-18 10:50:00,24.36,24.38,24.33,24.36,230000.0,8.0722,8.0788,8.0623,8.0722,230000.0
2006-12-18 11:00:00,24.36,24.37,24.24,24.26,272800.0,8.0722,8.0755,8.0324,8.0391,272800.0
2006-12-18 11:10:00,24.25,24.33,24.25,24.32,202800.0,8.0358,8.0623,8.0358,8.059,202800.0
2006-12-18 11:20:00,24.32,24.39,24.32,24.39,212800.0,8.059,8.0822,8.059,8.0822,212800.0
2006-12-18 11:30:00,24.39,24.39,24.27,24.27,315600.0,8.0822,8.0822,8.0424,8.0424,315600.0
2006-12-18 11:40:00,24.27,24.27,24.22,24.24,306800.0,8.0424,8.0424,8.0258,8.0324,306800.0
2006-12-18 11:50:00,24.23,24.24,24.18,24.18,275200.0,8.0291,8.0324,8.0126,8.0126,275200.0
2006-12-18 12:00:00,24.18,24.18,24.11,24.14,308000.0,8.0126,8.0126,7.9894,7.9993,308000.0
2006-12-18 12:10:00,24.15,24.24,24.12,24.17,354800.0,8.0026,8.0324,7.9927,8.0093,354800.0
2006-12-18 12:20:00,24.17,24.22,24.13,24.21,286800.0,8.0093,8.0258,7.996,8.0225,286800.0
2006-12-18 12:30:00,24.21,24.22,24.14,24.15,230400.0,8.0225,8.0258,7.9993,8.0026,230400.0
2006-12-18 12:40:00,24.15,24.17,24.14,24.16,178000.0,8.0026,8.0093,7.9993,8.0059,178000.0
2006-12-18 12:50:00,24.16,24.2,24.14,24.19,174000.0,8.0059,8.0192,7.9993,8.0159,174000.0
2006-12-18 13:00:00,24.18,24.19,24.15,24.17,239200.0,8.0126,8.0159,8.0026,8.0093,239200.0
2006-12-18 13:10:00,24.17,24.19,24.14,24.18,150400.0,8.0093,8.0159,7.9993,8.0126,150400.0
2006-12-18 13:20:00,24.18,24.18,24.16,24.18,171200.0,8.0126,8.0126,8.0059,8.0126,171200.0
2006-12-18 13:30:00,24.18,24.19,24.15,24.18,170400.0,8.0126,8.0159,8.0026,8.0126,170400.0
2006-12-18 13:40:00,24.19,24.23,24.16,24.17,322000.0,8.0159,8.0291,8.0059,8.0093,322000.0
2006-12-18 13:50:00,24.17,24.24,24.15,24.21,397200.0,8.0093,8.0324,8.0026,8.0225,397200.0
2006-12-18 14:00:00,24.2,24.27,24.19,24.24,236400.0,8.0192,8.0424,8.0159,8.0324,236400.0
2006-12-18 14:10:00,24.22,24.23,24.19,24.22,179600.0,8.0258,8.0291,8.0159,8.0258,179600.0
2006-12-18 14:20:00,24.21,24.21,24.16,24.17,271200.0,8.0225,8.0225,8.0059,8.0093,271200.0
2006-12-18 14:30:00,24.17,24.18,24.14,24.16,222400.0,8.0093,8.0126,7.9993,8.0059,222400.0
2006-12-18 14:40:00,24.16,24.18,24.13,24.14,263200.0,8.0059,8.0126,7.996,7.9993,263200.0
2006-12-18 14:50:00,24.14,24.16,24.1,24.14,298800.0,7.9993,8.0059,7.9861,7.9993,298800.0
2006-12-18 15:00:00,24.14,24.18,24.12,24.17,348400.0,7.9993,8.0126,7.9927,8.0093,348400.0
2006-12-18 15:10:00,24.17,24.18,24.14,24.14,205200.0,8.0093,8.0126,7.9993,7.9993,205200.0
2006-12-18 15:20:00,24.13,24.16,24.08,24.12,346000.0,7.996,8.0059,7.9794,7.9927,346000.0
2006-12-18 15:30:00,24.12,24.14,24.03,24.06,532000.0,7.9927,7.9993,7.9629,7.9728,532000.0
2006-12-18 15:40:00,24.06,24.11,24.05,24.11,454000.0,7.9728,7.9894,7.9695,7.9894,454000.0
2006-12-18 15:50:00,24.11,24.11,24.02,24.02,652800.0,7.9894,7.9894,7.9595,7.9595,652800.0
2006-12-19 09:30:00,23.83,23.83,23.57,23.68,1156400.0,7.8966,7.8966,7.8104,7.8469,1156400.0
2006-12-19 09:40:00,23.68,23.79,23.67,23.74,838400.0,7.8469,7.8833,7.8436,7.8668,838400.0
2006-12-19 09:50:00,23.75,23.85,23.74,23.85,612000.0,7.8701,7.9032,7.8668,7.9032,612000.0
2006-12-19 10:00:00,23.85,23.86,23.79,23.79,645600.0,7.9032,7.9065,7.8833,7.8833,645600.0
2006-12-19 10:10:00,23.8,23.85,23.78,23.81,424000.0,7.8866,7.9032,7.88,7.89,424000.0
2006-12-19 10:20:00,23.82,23.83,23.8,23.81,390000.0,7.8933,7.8966,7.8866,7.89,390000.0
2006-12-19 10:30:00,23.81,23.88,23.8,23.88,228400.0,7.89,7.9132,7.8866,7.9132,228400.0
2006-12-19 10:40:00,23.88,23.89,23.79,23.83,336800.0,7.9132,7.9165,7.8833,7.8966,336800.0
2006-12-19 10:50:00,23.83,23.93,23.82,23.93,208800.0,7.8966,7.9297,7.8933,7.9297,208800.0
2006-12-19 11:00:00,23.93,23.96,23.9,23.93,174800.0,7.9297,7.9397,7.9198,7.9297,174800.0
2006-12-19 11:10:00,23.95,23.98,23.91,23.92,250000.0,7.9363,7.9463,7.9231,7.9264,250000.0
2006-12-19 11:20:00,23.92,24.02,23.92,23.97,248800.0,7.9264,7.9595,7.9264,7.943,248800.0
2006-12-19 11:30:00,23.98,23.98,23.93,23.93,122800.0,7.9463,7.9463,7.9297,7.9297,122800.0
2006-12-19 11:40:00,23.93,24.01,23.93,23.99,203600.0,7.9297,7.9562,7.9297,7.9496,203600.0
2006-12-19 11:50:00,24.0,24.02,23.98,23.99,146800.0,7.9529,7.9595,7.9463,7.9496,146800.0
2006-12-19 12:00:00,23.99,24.02,23.96,23.96,355600.0,7.9496,7.9595,7.9397,7.9397,355600.0
2006-12-19 12:10:00,23.96,23.97,23.85,23.89,229600.0,7.9397,7.943,7.9032,7.9165,229600.0
2006-12-19 12:20:00,23.9,23.93,23.89,23.89,155200.0,7.9198,7.9297,7.9165,7.9165,155200.0
2006-12-19 12:30:00,23.89,23.91,23.86,23.87,272400.0,7.9165,7.9231,7.9065,7.9098,272400.0
2006-12-19 12:40:00,23.87,23.88,23.82,23.88,220800.0,7.9098,7.9132,7.8933,7.9132,220800.0
2006-12-19 12:50:00,23.88,23.94,23.88,23.92,189200.0,7.9132,7.933,7.9132,7.9264,189200.0
2006-12-19 13:00:00,23.92,24.0,23.92,23.97,157200.0,7.9264,7.9529,7.9264,7.943,157200.0
2006-12-19 13:10:00,23.97,24.0,23.95,23.95,129200.0,7.943,7.9529,7.9363,7.9363,129200.0
2006-12-19 13:20:00,23.95,23.98,23.95,23.97,61600.0,7.9363,7.9463,7.9363,7.943,61600.0
2006-12-19 13:30:00,23.98,24.02,23.98,24.0,204000.0,7.9463,7.9595,7.9463,7.9529,204000.0
2006-12-19 13:40:00,24.0,24.11,23.99,24.09,234400.0,7.9529,7.9894,7.9496,7.9827,234400.0
2006-12-19 13:50:00,24.08,24.09,24.06,24.09,128800.0,7.9794,7.9827,7.9728,7.9827,128800.0
2006-12-19 14:00:00,24.09,24.16,24.08,24.16,180800.0,7.9827,8.0059,7.9794,8.0059,180800.0
2006-12-19 14:10:00,24.15,24.15,24.08,24.1,78000.0,8.0026,8.0026,7.9794,7.9861,78000.0
2006-12-19 14:20:00,24.11,24.14,24.1,24.1,139200.0,7.9894,7.9993,7.9861,7.9861,139200.0
2006-12-19 14:30:00,24.1,24.13,24.09,24.12,277200.0,7.9861,7.996,7.9827,7.9927,277200.0
2006-12-19 14:40:00,24.11,24.14,24.11,24.13,198400.0,7.9894,7.9993,7.9894,7.996,198400.0
2006-12-19 14:50:00,24.12,24.16,24.11,24.16,177200.0,7.9927,8.0059,7.9894,8.0059,177200.0
2006-12-19 15:00:00,24.16,24.22,24.16,24.21,187600.0,8.0059,8.0258,8.0059,8.0225,187600.0
2006-12-19 15:10:00,24.21,24.26,24.19,24.22,109200.0,8.0225,8.0391,8.0159,8.0258,109200.0
2006-12-19 15:20:00,24.22,24.25,24.21,24.23,90000.0,8.0258,8.0358,8.0225,8.0291,90000.0
2006-12-19 15:30:00,24.23,24.32,24.23,24.32,336800.0,8.0291,8.059,8.0291,8.059,336800.0
2006-12-19 15:40:00,24.31,24.32,24.28,24.3,142000.0,8.0556,8.059,8.0457,8.0523,142000.0
2006-12-19 15:50:00,24.3,24.34,24.28,24.28,464000.0,8.0523,8.0656,8.0457,8.0457,464000.0
2006-12-20 09:30:00,24.5,24.5,24.26,24.38,465200.0,8.1186,8.1186,8.0391,8.0788,465200.0
2006-12-20 09:40:00,24.39,24.44,24.36,24.4,200800.0,8.0822,8.0987,8.0722,8.0855,200800.0
2006-12-20 09:50:00,24.4,24.52,24.4,24.51,195600.0,8.0855,8.1252,8.0855,8.1219,195600.0
2006-12-20 10:00:00,24.52,24.58,24.5,24.54,269600.0,8.1252,8.1451,8.1186,8.1319,269600.0
2006-12-20 10:10:00,24.53,24.56,24.5,24.55,139600.0,8.1285,8.1385,8.1186,8.1352,139600.0
2006-12-20 10:20:00,24.55,24.56,24.53,24.56,141200.0,8.1352,8.1385,8.1285,8.1385,141200.0
2006-12-20 10:30:00,24.56,24.6,24.47,24.48,620800.0,8.1385,8.1517,8.1087,8.112,620800.0
2006-12-20 10:40:00,24.48,24.52,24.44,24.5,346400.0,8.112,8.1252,8.0987,8.1186,346400.0
2006-12-20 10:50:00,24.5,24.53,24.47,24.52,201200.0,8.1186,8.1285,8.1087,8.1252,201200.0
2006-12-20 11:00:00,24.52,24.6,24.52,24.6,168000.0,8.1252,8.1517,8.1252,8.1517,168000.0
2006-12-20 11:10:00,24.6,24.6,24.53,24.55,126800.0,8.1517,8.1517,8.1285,8.1352,126800.0
2006-12-20 11:20:00,24.56,24.68,24.55,24.66,324800.0,8.1385,8.1783,8.1352,8.1716,324800.0
2006-12-20 11:30:00,24.65,24.7,24.63,24.69,226400.0,8.1683,8.1849,8.1617,8.1816,226400.0
2006-12-20 11:40:00,24.7,24.7,24.63,24.63,112400.0,8.1849,8.1849,8.1617,8.1617,112400.0
2006-12-20 11:50:00,24.63,24.67,24.62,24.67,143200.0,8.1617,8.1749,8.1584,8.1749,143200.0
2006-12-20 12:00:00,24.66,24.69,24.66,24.67,93600.0,8.1716,8.1816,8.1716,8.1749,93600.0
2006-12-20 12:10:00,24.67,24.69,24.66,24.69,72000.0,8.1749,8.1816,8.1716,8.1816,72000.0
2006-12-20 12:20:00,24.7,24.73,24.68,24.7,232000.0,8.1849,8.1948,8.1783,8.1849,232000.0
2006-12-20 12:30:00,24.7,24.72,24.68,24.68,208800.0,8.1849,8.1915,8.1783,8.1783,208800.0
2006-12-20 12:40:00,24.68,24.7,24.66,24.68,82400.0,8.1783,8.1849,8.1716,8.1783,82400.0
2006-12-20 12:50:00,24.68,24.68,24.63,24.63,97200.0,8.1783,8.1783,8.1617,8.1617,97200.0
2006-12-20 13:00:00,24.64,24.66,24.63,24.65,200400.0,8.165,8.1716,8.1617,8.1683,200400.0
2006-12-20 13:10:00,24.65,24.65,24.63,24.64,285200.0,8.1683,8.1683,8.1617,8.165,285200.0
2006-12-20 13:20:00,24.63,24.64,24.63,24.63,238000.0,8.1617,8.165,8.1617,8.1617,238000.0
2006-12-20 13:30:00,24.63,24.64,24.58,24.61,270400.0,8.1617,8.165,8.1451,8.1551,270400.0
2006-12-20 13:40:00,24.61,24.62,24.58,24.59,124400.0,8.1551,8.1584,8.1451,8.1484,124400.0
2006-12-20 13:50:00,24.59,24.6,24.57,24.58,44800.0,8.1484,8.1517,8.1418,8.1451,44800.0
2006-12-20 14:00:00,24.58,24.61,24.57,24.58,84400.0,8.1451,8.1551,8.1418,8.1451,84400.0
2006-12-20 14:10:00,24.58,24.6,24.57,24.6,106400.0,8.1451,8.1517,8.1418,8.1517,106400.0
2006-12-20 14:20:00,24.6,24.65,24.6,24.6,124000.0,8.1517,8.1683,8.1517,8.1517,124000.0
2006-12-20 14:30:00,24.61,24.63,24.6,24.61,131600.0,8.1551,8.1617,8.1517,8.1551,131600.0
2006-12-20 14:40:00,24.62,24.65,24.61,24.65,97200.0,8.1584,8.1683,8.1551,8.1683,97200.0
2006-12-20 14:50:00,24.65,24.67,24.62,24.64,142800.0,8.1683,8.1749,8.1584,8.165,142800.0
2006-12-20 15:00:00,24.63,24.63,24.59,24.63,153600.0,8.1617,8.1617,8.1484,8.1617,153600.0
2006-12-20 15:10:00,24.62,24.64,24.6,24.63,128400.0,8.1584,8.165,8.1517,8.1617,128400.0
2006-12-20 15:20:00,24.63,24.64,24.61,24.62,210000.0,8.1617,8.165,8.1551,8.1584,210000.0
2006-12-20 15:30:00,24.61,24.63,24.6,24.63,192800.0,8.1551,8.1617,8.1517,8.1617,192800.0
2006-12-20 15:40:00,24.62,24.64,24.61,24.61,226400.0,8.1584,8.165,8.1551,8.1551,226400.0
2006-12-20 15:50:00,24.61,24.61,24.53,24.54,328800.0,8.1551,8.1551,8.1285,8.1319,328800.0
2006-12-21 09:30:00,24.53,24.59,24.49,24.55,316800.0,8.1285,8.1484,8.1153,8.1352,316800.0
2006-12-21 09:40:00,24.55,24.55,24.46,24.49,200800.0,8.1352,8.1352,8.1053,8.1153,200800.0
2006-12-21 09:50:00,24.49,24.5,24.43,24.45,191200.0,8.1153,8.1186,8.0954,8.102,191200.0
2006-12-21 10:00:00,24.44,24.45,24.35,24.37,235200.0,8.0987,8.102,8.0689,8.0755,235200.0
2006-12-21 10:10:00,24.37,24.39,24.3,24.3,226800.0,8.0755,8.0822,8.0523,8.0523,226800.0
2006-12-21 10:20:00,24.3,24.34,24.25,24.28,173600.0,8.0523,8.0656,8.0358,8.0457,173600.0
2006-12-21 10:30:00,24.28,24.34,24.27,24.3,160800.0,8.0457,8.0656,8.0424,8.0523,160800.0
2006-12-21 10:40:00,24.29,24.38,24.28,24.33,134800.0,8.049,8.0788,8.0457,8.0623,134800.0
2006-12-21 10:50:00,24.33,24.36,24.27,24.3,166400.0,8.0623,8.0722,8.0424,8.0523,166400.0
2006-12-21 11:00:00,24.29,24.36,24.26,24.36,169200.0,8.049,8.0722,8.0391,8.0722,169200.0
2006-12-21 11:10:00,24.34,24.35,24.28,24.29,169600.0,8.0656,8.0689,8.0457,8.049,169600.0
2006-12-21 11:20:00,24.28,24.36,24.27,24.35,107200.0,8.0457,8.0722,8.0424,8.0689,107200.0
2006-12-21 11:30:00,24.36,24.38,24.3,24.33,206000.0,8.0722,8.0788,8.0523,8.0623,206000.0
2006-12-21 11:40:00,24.34,24.37,24.34,24.35,54800.0,8.0656,8.0755,8.0656,8.0689,54800.0
2006-12-21 11:50:00,24.36,24.36,24.33,24.34,70000.0,8.0722,8.0722,8.0623,8.0656,70000.0
2006-12-21 12:00:00,24.34,24.37,24.3,24.37,90400.0,8.0656,8.0755,8.0523,8.0755,90400.0
2006-12-21 12:10:00,24.36,24.36,24.3,24.3,74800.0,8.0722,8.0722,8.0523,8.0523,74800.0
2006-12-21 12:20:00,24.3,24.3,24.25,24.3,99200.0,8.0523,8.0523,8.0358,8.0523,99200.0
2006-12-21 12:30:00,24.29,24.29,24.23,24.23,104800.0,8.049,8.049,8.0291,8.0291,104800.0
2006-12-21 12:40:00,24.23,24.27,24.22,24.25,90000.0,8.0291,8.0424,8.0258,8.0358,90000.0
2006-12-21 12:50:00,24.26,24.32,24.26,24.3,122400.0,8.0391,8.059,8.0391,8.0523,122400.0
2006-12-21 13:00:00,24.3,24.3,24.23,24.25,115200.0,8.0523,8.0523,8.0291,8.0358,115200.0
2006-12-21 13:10:00,24.25,24.29,24.23,24.25,164400.0,8.0358,8.049,8.0291,8.0358,164400.0
2006-12-21 13:20:00,24.26,24.34,24.26,24.33,136800.0,8.0391,8.0656,8.0391,8.0623,136800.0
2006-12-21 13:30:00,24.34,24.37,24.25,24.28,139200.0,8.0656,8.0755,8.0358,8.0457,139200.0
2006-12-21 13:40:00,24.28,24.31,24.27,24.3,78400.0,8.0457,8.0556,8.0424,8.0523,78400.0
2006-12-21 13:50:00,24.3,24.33,24.3,24.3,56400.0,8.0523,8.0623,8.0523,8.0523,56400.0
2006-12-21 14:00:00,24.31,24.31,24.28,24.3,36400.0,8.0556,8.0556,8.0457,8.0523,36400.0
2006-12-21 14:10:00,24.31,24.36,24.31,24.32,81600.0,8.0556,8.0722,8.0556,8.059,81600.0
2006-12-21 14:20:00,24.32,24.4,24.3,24.4,117200.0,8.059,8.0855,8.0523,8.0855,117200.0
2006-12-21 14:30:00,24.4,24.41,24.38,24.38,134000.0,8.0855,8.0888,8.0788,8.0788,134000.0
2006-12-21 14:40:00,24.38,24.41,24.38,24.39,185600.0,8.0788,8.0888,8.0788,8.0822,185600.0
2006-12-21 14:50:00,24.39,24.43,24.35,24.43,148400.0,8.0822,8.0954,8.0689,8.0954,148400.0
2006-12-21 15:00:00,24.43,24.43,24.4,24.42,136800.0,8.0954,8.0954,8.0855,8.0921,136800.0
2006-12-21 15:10:00,24.42,24.52,24.42,24.52,162400.0,8.0921,8.1252,8.0921,8.1252,162400.0
2006-12-21 15:20:00,24.51,24.54,24.5,24.53,131600.0,8.1219,8.1319,8.1186,8.1285,131600.0
2006-12-21 15:30:00,24.53,24.55,24.5,24.52,69600.0,8.1285,8.1352,8.1186,8.1252,69600.0
2006-12-21 15:40:00,24.52,24.53,24.47,24.53,160000.0,8.1252,8.1285,8.1087,8.1285,160000.0
2006-12-21 15:50:00,24.53,24.54,24.51,24.51,140800.0,8.1285,8.1319,8.1219,8.1219,140800.0
2006-12-22 09:30:00,24.68,24.69,24.43,24.5,238800.0,8.1783,8.1816,8.0954,8.1186,238800.0
2006-12-22 09:40:00,24.49,24.49,24.41,24.44,204000.0,8.1153,8.1153,8.0888,8.0987,204000.0
2006-12-22 09:50:00,24.44,24.56,24.43,24.51,214400.0,8.0987,8.1385,8.0954,8.1219,214400.0
2006-12-22 10:00:00,24.52,24.56,24.49,24.5,193200.0,8.1252,8.1385,8.1153,8.1186,193200.0
2006-12-22 10:10:00,24.51,24.51,24.46,24.49,162800.0,8.1219,8.1219,8.1053,8.1153,162800.0
2006-12-22 10:20:00,24.49,24.55,24.48,24.55,84800.0,8.1153,8.1352,8.112,8.1352,84800.0
2006-12-22 10:30:00,24.55,24.56,24.51,24.54,84000.0,8.1352,8.1385,8.1219,8.1319,84000.0
2006-12-22 10:40:00,24.54,24.54,24.45,24.48,130400.0,8.1319,8.1319,8.102,8.112,130400.0
2006-12-22 10:50:00,24.47,24.47,24.38,24.4,151200.0,8.1087,8.1087,8.0788,8.0855,151200.0
2006-12-22 11:00:00,24.4,24.47,24.4,24.47,74800.0,8.0855,8.1087,8.0855,8.1087,74800.0
2006-12-22 11:10:00,24.47,24.47,24.45,24.46,55200.0,8.1087,8.1087,8.102,8.1053,55200.0
2006-12-22 11:20:00,24.45,24.47,24.43,24.44,42000.0,8.102,8.1087,8.0954,8.0987,42000.0
2006-12-22 11:30:00,24.44,24.45,24.38,24.39,68000.0,8.0987,8.102,8.0788,8.0822,68000.0
2006-12-22 11:40:00,24.38,24.44,24.38,24.43,103600.0,8.0788,8.0987,8.0788,8.0954,103600.0
2006-12-22 11:50:00,24.43,24.44,24.39,24.41,59600.0,8.0954,8.0987,8.0822,8.0888,59600.0
2006-12-22 12:00:00,24.41,24.43,24.39,24.42,118400.0,8.0888,8.0954,8.0822,8.0921,118400.0
2006-12-22 12:10:00,24.41,24.45,24.41,24.43,84400.0,8.0888,8.102,8.0888,8.0954,84400.0
2006-12-22 12:20:00,24.43,24.47,24.43,24.46,49200.0,8.0954,8.1087,8.0954,8.1053,49200.0
2006-12-22 12:30:00,24.46,24.5,24.44,24.48,92800.0,8.1053,8.1186,8.0987,8.112,92800.0
2006-12-22 12:40:00,24.47,24.52,24.47,24.49,61600.0,8.1087,8.1252,8.1087,8.1153,61600.0
2006-12-22 12:50:00,24.49,24.53,24.49,24.51,68800.0,8.1153,8.1285,8.1153,8.1219,68800.0
2006-12-22 13:00:00,24.5,24.5,24.45,24.48,48400.0,8.1186,8.1186,8.102,8.112,48400.0
2006-12-22 13:10:00,24.48,24.53,24.48,24.51,129200.0,8.112,8.1285,8.112,8.1219,129200.0
2006-12-22 13:20:00,24.51,24.51,24.46,24.48,65600.0,8.1219,8.1219,8.1053,8.112,65600.0
2006-12-22 13:30:00,24.47,24.52,24.47,24.5,83600.0,8.1087,8.1252,8.1087,8.1186,83600.0
2006-12-22 13:40:00,24.5,24.53,24.5,24.51,84000.0,8.1186,8.1285,8.1186,8.1219,84000.0
2006-12-22 13:50:00,24.51,24.53,24.5,24.5,20400.0,8.1219,8.1285,8.1186,8.1186,20400.0
2006-12-22 14:00:00,24.5,24.5,24.48,24.49,41600.0,8.1186,8.1186,8.112,8.1153,41600.0
2006-12-22 14:10:00,24.5,24.5,24.47,24.48,42400.0,8.1186,8.1186,8.1087,8.112,42400.0
2006-12-22 14:20:00,24.48,24.5,24.45,24.45,43600.0,8.112,8.1186,8.102,8.102,43600.0
2006-12-22 14:30:00,24.45,24.49,24.43,24.48,90800.0,8.102,8.1153,8.0954,8.112,90800.0
2006-12-22 14:40:00,24.48,24.48,24.47,24.47,48000.0,8.112,8.112,8.1087,8.1087,48000.0
2006-12-22 14:50:00,24.47,24.47,24.45,24.45,30400.0,8.1087,8.1087,8.102,8.102,30400.0
2006-12-22 15:00:00,24.45,24.46,24.42,24.46,137200.0,8.102,8.1053,8.0921,8.1053,137200.0
2006-12-22 15:10:00,24.46,24.47,24.46,24.47,15600.0,8.1053,8.1087,8.1053,8.1087,15600.0
2006-12-22 15:20:00,24.47,24.52,24.46,24.49,116400.0,8.1087,8.1252,8.1053,8.1153,116400.0
2006-12-22 15:30:00,24.49,24.49,24.48,24.48,41200.0,8.1153,8.1153,8.112,8.112,41200.0
2006-12-22 15:40:00,24.48,24.53,24.48,24.5,138000.0,8.112,8.1285,8.112,8.1186,138000.0
2006-12-22 15:50:00,24.5,24.53,24.46,24.48,186000.0,8.1186,8.1285,8.1053,8.112,186000.0
2006-12-26 09:30:00,24.73,24.75,24.67,24.68,212000.0,8.1948,8.2014,8.1749,8.1783,212000.0
2006-12-26 09:40:00,24.68,24.81,24.68,24.81,208800.0,8.1783,8.2213,8.1783,8.2213,208800.0
2006-12-26 09:50:00,24.79,24.88,24.78,24.84,236400.0,8.2147,8.2445,8.2114,8.2313,236400.0
2006-12-26 10:00:00,24.83,24.86,24.78,24.83,156800.0,8.228,8.2379,8.2114,8.228,156800.0
2006-12-26 10:10:00,24.82,24.84,24.8,24.82,82800.0,8.2246,8.2313,8.218,8.2246,82800.0
2006-12-26 10:20:00,24.83,24.86,24.82,24.83,124000.0,8.228,8.2379,8.2246,8.228,124000.0
2006-12-26 10:30:00,24.83,24.84,24.74,24.75,81600.0,8.228,8.2313,8.1981,8.2014,81600.0
2006-12-26 10:40:00,24.75,24.76,24.67,24.7,111600.0,8.2014,8.2048,8.1749,8.1849,111600.0
2006-12-26 10:50:00,24.68,24.7,24.66,24.67,107200.0,8.1783,8.1849,8.1716,8.1749,107200.0
2006-12-26 11:00:00,24.67,24.67,24.63,24.67,154400.0,8.1749,8.1749,8.1617,8.1749,154400.0
2006-12-26 11:10:00,24.68,24.72,24.66,24.67,58000.0,8.1783,8.1915,8.1716,8.1749,58000.0
2006-12-26 11:20:00,24.67,24.74,24.67,24.73,71600.0,8.1749,8.1981,8.1749,8.1948,71600.0
2006-12-26 11:30:00,24.73,24.74,24.6,24.6,160800.0,8.1948,8.1981,8.1517,8.1517,160800.0
2006-12-26 11:40:00,24.6,24.61,24.58,24.59,82400.0,8.1517,8.1551,8.1451,8.1484,82400.0
2006-12-26 11:50:00,24.58,24.66,24.56,24.66,188400.0,8.1451,8.1716,8.1385,8.1716,188400.0
2006-12-26 12:00:00,24.66,24.69,24.65,24.68,90000.0,8.1716,8.1816,8.1683,8.1783,90000.0
2006-12-26 12:10:00,24.69,24.69,24.64,24.66,50000.0,8.1816,8.1816,8.165,8.1716,50000.0
2006-12-26 12:20:00,24.66,24.69,24.63,24.63,56800.0,8.1716,8.1816,8.1617,8.1617,56800.0
2006-12-26 12:30:00,24.64,24.64,24.61,24.61,49600.0,8.165,8.165,8.1551,8.1551,49600.0
2006-12-26 12:40:00,24.61,24.65,24.6,24.61,48400.0,8.1551,8.1683,8.1517,8.1551,48400.0
2006-12-26 12:50:00,24.62,24.64,24.61,24.64,44000.0,8.1584,8.165,8.1551,8.165,44000.0
2006-12-26 13:00:00,24.64,24.67,24.61,24.66,104400.0,8.165,8.1749,8.1551,8.1716,104400.0
2006-12-26 13:10:00,24.66,24.69,24.66,24.69,30000.0,8.1716,8.1816,8.1716,8.1816,30000.0
2006-12-26 13:20:00,24.69,24.69,24.67,24.69,62000.0,8.1816,8.1816,8.1749,8.1816,62000.0
2006-12-26 13:30:00,24.69,24.7,24.67,24.68,45200.0,8.1816,8.1849,8.1749,8.1783,45200.0
2006-12-26 13:40:00,24.67,24.72,24.67,24.71,71600.0,8.1749,8.1915,8.1749,8.1882,71600.0
2006-12-26 13:50:00,24.71,24.71,24.64,24.66,67600.0,8.1882,8.1882,8.165,8.1716,67600.0
2006-12-26 14:00:00,24.65,24.68,24.64,24.67,79600.0,8.1683,8.1783,8.165,8.1749,79600.0
2006-12-26 14:10:00,24.68,24.68,24.63,24.63,60800.0,8.1783,8.1783,8.1617,8.1617,60800.0
2006-12-26 14:20:00,24.63,24.68,24.63,24.68,49600.0,8.1617,8.1783,8.1617,8.1783,49600.0
2006-12-26 14:30:00,24.68,24.71,24.68,24.69,28000.0,8.1783,8.1882,8.1783,8.1816,28000.0
2006-12-26 14:40:00,24.69,24.71,24.69,24.69,58400.0,8.1816,8.1882,8.1816,8.1816,58400.0
2006-12-26 14:50:00,24.7,24.71,24.68,24.71,50800.0,8.1849,8.1882,8.1783,8.1882,50800.0
2006-12-26 15:00:00,24.71,24.76,24.71,24.76,103200.0,8.1882,8.2048,8.1882,8.2048,103200.0
2006-12-26 15:10:00,24.76,24.79,24.75,24.79,79200.0,8.2048,8.2147,8.2014,8.2147,79200.0
2006-12-26 15:20:00,24.79,24.83,24.79,24.79,119200.0,8.2147,8.228,8.2147,8.2147,119200.0
2006-12-26 15:30:00,24.79,24.8,24.78,24.8,94400.0,8.2147,8.218,8.2114,8.218,94400.0
2006-12-26 15:40:00,24.8,24.83,24.79,24.79,118800.0,8.218,8.228,8.2147,8.2147,118800.0
2006-12-26 15:50:00,24.79,24.8,24.76,24.77,146800.0,8.2147,8.218,8.2048,8.2081,146800.0
2006-12-27 09:30:00,24.88,24.92,24.82,24.91,377200.0,8.2445,8.2578,8.2246,8.2545,377200.0
2006-12-27 09:40:00,24.91,24.94,24.87,24.92,266800.0,8.2545,8.2644,8.2412,8.2578,266800.0
2006-12-27 09:50:00,24.92,24.93,24.85,24.85,143600.0,8.2578,8.2611,8.2346,8.2346,143600.0
2006-12-27 10:00:00,24.85,24.91,24.85,24.88,131200.0,8.2346,8.2545,8.2346,8.2445,131200.0
2006-12-27 10:10:00,24.87,24.88,24.81,24.83,176400.0,8.2412,8.2445,8.2213,8.228,176400.0
2006-12-27 10:20:00,24.83,24.84,24.78,24.84,142400.0,8.228,8.2313,8.2114,8.2313,142400.0
2006-12-27 10:30:00,24.84,24.88,24.83,24.86,107200.0,8.2313,8.2445,8.228,8.2379,107200.0
2006-12-27 10:40:00,24.86,24.88,24.82,24.85,86800.0,8.2379,8.2445,8.2246,8.2346,86800.0
2006-12-27 10:50:00,24.85,24.89,24.82,24.89,101200.0,8.2346,8.2478,8.2246,8.2478,101200.0
2006-12-27 11:00:00,24.89,24.98,24.87,24.96,210800.0,8.2478,8.2777,8.2412,8.271,210800.0
2006-12-27 11:10:00,24.96,24.98,24.94,24.95,56400.0,8.271,8.2777,8.2644,8.2677,56400.0
2006-12-27 11:20:00,24.95,24.97,24.95,24.97,90400.0,8.2677,8.2743,8.2677,8.2743,90400.0
2006-12-27 11:30:00,24.97,24.99,24.95,24.98,154000.0,8.2743,8.281,8.2677,8.2777,154000.0
2006-12-27 11:40:00,24.98,24.99,24.97,24.98,138800.0,8.2777,8.281,8.2743,8.2777,138800.0
2006-12-27 11:50:00,24.98,25.0,24.97,24.98,197600.0,8.2777,8.2843,8.2743,8.2777,197600.0
2006-12-27 12:00:00,24.98,25.03,24.96,25.01,163600.0,8.2777,8.2942,8.271,8.2876,163600.0
2006-12-27 12:10:00,25.01,25.02,24.99,25.01,86000.0,8.2876,8.2909,8.281,8.2876,86000.0
2006-12-27 12:20:00,25.01,25.08,25.0,25.05,120000.0,8.2876,8.3108,8.2843,8.3009,120000.0
2006-12-27 12:30:00,25.04,25.07,25.0,25.07,85600.0,8.2975,8.3075,8.2843,8.3075,85600.0
2006-12-27 12:40:00,25.07,25.09,25.06,25.09,62400.0,8.3075,8.3141,8.3042,8.3141,62400.0
2006-12-27 12:50:00,25.07,25.09,25.06,25.07,69600.0,8.3075,8.3141,8.3042,8.3075,69600.0
2006-12-27 13:00:00,25.07,25.09,25.06,25.07,69600.0,8.3075,8.3141,8.3042,8.3075,69600.0
2006-12-27 13:10:00,25.07,25.08,25.05,25.08,62800.0,8.3075,8.3108,8.3009,8.3108,62800.0
2006-12-27 13:20:00,25.08,25.1,25.07,25.09,198800.0,8.3108,8.3174,8.3075,8.3141,198800.0
2006-12-27 13:30:00,25.09,25.1,25.08,25.1,514400.0,8.3141,8.3174,8.3108,8.3174,514400.0
2006-12-27 13:40:00,25.1,25.15,25.1,25.12,349600.0,8.3174,8.334,8.3174,8.3241,349600.0
2006-12-27 13:50:00,25.13,25.14,25.1,25.12,68000.0,8.3274,8.3307,8.3174,8.3241,68000.0
2006-12-27 14:00:00,25.11,25.16,25.11,25.16,328800.0,8.3207,8.3373,8.3207,8.3373,328800.0
2006-12-27 14:10:00,25.16,25.16,25.11,25.14,118800.0,8.3373,8.3373,8.3207,8.3307,118800.0
2006-12-27 14:20:00,25.14,25.15,25.11,25.11,90800.0,8.3307,8.334,8.3207,8.3207,90800.0
2006-12-27 14:30:00,25.11,25.17,25.11,25.15,100800.0,8.3207,8.3406,8.3207,8.334,100800.0
2006-12-27 14:40:00,25.17,25.18,25.14,25.17,93200.0,8.3406,8.3439,8.3307,8.3406,93200.0
2006-12-27 14:50:00,25.18,25.22,25.18,25.21,128000.0,8.3439,8.3572,8.3439,8.3539,128000.0
2006-12-27 15:00:00,25.21,25.25,25.21,25.21,208800.0,8.3539,8.3671,8.3539,8.3539,208800.0
2006-12-27 15:10:00,25.22,25.29,25.22,25.25,153200.0,8.3572,8.3804,8.3572,8.3671,153200.0
2006-12-27 15:20:00,25.25,25.4,25.25,25.39,343600.0,8.3671,8.4168,8.3671,8.4135,343600.0
2006-12-27 15:30:00,25.39,25.41,25.33,25.39,218000.0,8.4135,8.4202,8.3936,8.4135,218000.0
2006-12-27 15:40:00,25.39,25.45,25.38,25.41,304000.0,8.4135,8.4334,8.4102,8.4202,304000.0
2006-12-27 15:50:00,25.4,25.42,25.3,25.35,560000.0,8.4168,8.4235,8.3837,8.4003,560000.0
2006-12-28 09:30:00,25.42,25.49,25.35,25.43,255200.0,8.4235,8.4467,8.4003,8.4268,255200.0
2006-12-28 09:40:00,25.43,25.45,25.35,25.35,195200.0,8.4268,8.4334,8.4003,8.4003,195200.0
2006-12-28 09:50:00,25.35,25.37,25.23,25.27,336400.0,8.4003,8.4069,8.3605,8.3738,336400.0
2006-12-28 10:00:00,25.27,25.35,25.19,25.31,483600.0,8.3738,8.4003,8.3472,8.387,483600.0
2006-12-28 10:10:00,25.3,25.31,25.21,25.3,283600.0,8.3837,8.387,8.3539,8.3837,283600.0
2006-12-28 10:20:00,25.29,25.29,25.11,25.2,203600.0,8.3804,8.3804,8.3207,8.3506,203600.0
2006-12-28 10:30:00,25.19,25.33,25.19,25.23,145200.0,8.3472,8.3936,8.3472,8.3605,145200.0
2006-12-28 10:40:00,25.24,25.28,25.2,25.23,109600.0,8.3638,8.3771,8.3506,8.3605,109600.0
2006-12-28 10:50:00,25.24,25.25,25.16,25.21,93600.0,8.3638,8.3671,8.3373,8.3539,93600.0
2006-12-28 11:00:00,25.21,25.24,25.18,25.2,73600.0,8.3539,8.3638,8.3439,8.3506,73600.0
2006-12-28 11:10:00,25.21,25.27,25.21,25.26,32400.0,8.3539,8.3738,8.3539,8.3704,32400.0
2006-12-28 11:20:00,25.27,25.31,25.27,25.3,68000.0,8.3738,8.387,8.3738,8.3837,68000.0
2006-12-28 11:30:00,25.3,25.33,25.3,25.31,50400.0,8.3837,8.3936,8.3837,8.387,50400.0
2006-12-28 11:40:00,25.31,25.33,25.3,25.32,60400.0,8.387,8.3936,8.3837,8.3903,60400.0
2006-12-28 11:50:00,25.32,25.32,25.28,25.29,69200.0,8.3903,8.3903,8.3771,8.3804,69200.0
2006-12-28 12:00:00,25.29,25.33,25.28,25.28,78000.0,8.3804,8.3936,8.3771,8.3771,78000.0
2006-12-28 12:10:00,25.29,25.33,25.28,25.32,42000.0,8.3804,8.3936,8.3771,8.3903,42000.0
2006-12-28 12:20:00,25.32,25.35,25.3,25.35,58400.0,8.3903,8.4003,8.3837,8.4003,58400.0
2006-12-28 12:30:00,25.36,25.42,25.36,25.42,64000.0,8.4036,8.4235,8.4036,8.4235,64000.0
2006-12-28 12:40:00,25.42,25.42,25.4,25.4,19600.0,8.4235,8.4235,8.4168,8.4168,19600.0
2006-12-28 12:50:00,25.39,25.4,25.38,25.38,19200.0,8.4135,8.4168,8.4102,8.4102,19200.0
2006-12-28 13:00:00,25.38,25.38,25.36,25.36,16400.0,8.4102,8.4102,8.4036,8.4036,16400.0
2006-12-28 13:10:00,25.36,25.36,25.33,25.33,54800.0,8.4036,8.4036,8.3936,8.3936,54800.0
2006-12-28 13:20:00,25.33,25.34,25.3,25.34,60400.0,8.3936,8.397,8.3837,8.397,60400.0
2006-12-28 13:30:00,25.34,25.36,25.33,25.33,46400.0,8.397,8.4036,8.3936,8.3936,46400.0
2006-12-28 13:40:00,25.33,25.34,25.32,25.34,27200.0,8.3936,8.397,8.3903,8.397,27200.0
2006-12-28 13:50:00,25.33,25.34,25.28,25.34,49600.0,8.3936,8.397,8.3771,8.397,49600.0
2006-12-28 14:00:00,25.34,25.34,25.33,25.34,37600.0,8.397,8.397,8.3936,8.397,37600.0
2006-12-28 14:10:00,25.34,25.4,25.34,25.35,127600.0,8.397,8.4168,8.397,8.4003,127600.0
2006-12-28 14:20:00,25.34,25.36,25.32,25.32,50400.0,8.397,8.4036,8.3903,8.3903,50400.0
2006-12-28 14:30:00,25.32,25.36,25.32,25.34,36400.0,8.3903,8.4036,8.3903,8.397,36400.0
2006-12-28 14:40:00,25.33,25.38,25.33,25.37,89600.0,8.3936,8.4102,8.3936,8.4069,89600.0
2006-12-28 14:50:00,25.38,25.39,25.37,25.38,63200.0,8.4102,8.4135,8.4069,8.4102,63200.0
2006-12-28 15:00:00,25.38,25.43,25.37,25.43,112800.0,8.4102,8.4268,8.4069,8.4268,112800.0
2006-12-28 15:10:00,25.43,25.44,25.39,25.4,132000.0,8.4268,8.4301,8.4135,8.4168,132000.0
2006-12-28 15:20:00,25.4,25.41,25.37,25.4,132000.0,8.4168,8.4202,8.4069,8.4168,132000.0
2006-12-28 15:30:00,25.4,25.44,25.38,25.43,94800.0,8.4168,8.4301,8.4102,8.4268,94800.0
2006-12-28 15:40:00,25.43,25.45,25.41,25.42,98400.0,8.4268,8.4334,8.4202,8.4235,98400.0
2006-12-28 15:50:00,25.41,25.43,25.41,25.42,69600.0,8.4202,8.4268,8.4202,8.4235,69600.0
2006-12-29 09:30:00,25.43,25.5,25.26,25.3,98800.0,8.4268,8.45,8.3704,8.3837,98800.0
2006-12-29 09:40:00,25.3,25.37,25.26,25.28,98000.0,8.3837,8.4069,8.3704,8.3771,98000.0
2006-12-29 09:50:00,25.28,25.31,25.12,25.17,194800.0,8.3771,8.387,8.3241,8.3406,194800.0
2006-12-29 10:00:00,25.17,25.18,25.11,25.12,148800.0,8.3406,8.3439,8.3207,8.3241,148800.0
2006-12-29 10:10:00,25.12,25.19,25.11,25.19,121600.0,8.3241,8.3472,8.3207,8.3472,121600.0
2006-12-29 10:20:00,25.19,25.23,25.16,25.19,103200.0,8.3472,8.3605,8.3373,8.3472,103200.0
2006-12-29 10:30:00,25.19,25.27,25.15,25.22,179200.0,8.3472,8.3738,8.334,8.3572,179200.0
2006-12-29 10:40:00,25.21,25.25,25.17,25.22,112400.0,8.3539,8.3671,8.3406,8.3572,112400.0
2006-12-29 10:50:00,25.22,25.32,25.22,25.32,128400.0,8.3572,8.3903,8.3572,8.3903,128400.0
2006-12-29 11:00:00,25.33,25.36,25.32,25.33,160800.0,8.3936,8.4036,8.3903,8.3936,160800.0
2006-12-29 11:10:00,25.32,25.34,25.3,25.31,112000.0,8.3903,8.397,8.3837,8.387,112000.0
2006-12-29 11:20:00,25.32,25.32,25.26,25.27,64800.0,8.3903,8.3903,8.3704,8.3738,64800.0
2006-12-29 11:30:00,25.27,25.33,25.27,25.29,90800.0,8.3738,8.3936,8.3738,8.3804,90800.0
2006-12-29 11:40:00,25.29,25.34,25.28,25.34,52800.0,8.3804,8.397,8.3771,8.397,52800.0
2006-12-29 11:50:00,25.34,25.34,25.3,25.32,62000.0,8.397,8.397,8.3837,8.3903,62000.0
2006-12-29 12:00:00,25.33,25.36,25.33,25.34,64000.0,8.3936,8.4036,8.3936,8.397,64000.0
2006-12-29 12:10:00,25.33,25.36,25.33,25.34,42800.0,8.3936,8.4036,8.3936,8.397,42800.0
2006-12-29 12:20:00,25.34,25.39,25.33,25.37,62000.0,8.397,8.4135,8.3936,8.4069,62000.0
2006-12-29 12:30:00,25.37,25.37,25.33,25.34,44800.0,8.4069,8.4069,8.3936,8.397,44800.0
2006-12-29 12:40:00,25.34,25.34,25.31,25.34,40400.0,8.397,8.397,8.387,8.397,40400.0
2006-12-29 12:50:00,25.34,25.38,25.31,25.38,56800.0,8.397,8.4102,8.387,8.4102,56800.0
2006-12-29 13:00:00,25.38,25.42,25.38,25.42,34800.0,8.4102,8.4235,8.4102,8.4235,34800.0
2006-12-29 13:10:00,25.42,25.47,25.42,25.43,103600.0,8.4235,8.44,8.4235,8.4268,103600.0
2006-12-29 13:20:00,25.43,25.45,25.43,25.44,27600.0,8.4268,8.4334,8.4268,8.4301,27600.0
2006-12-29 13:30:00,25.43,25.46,25.43,25.45,34800.0,8.4268,8.4367,8.4268,8.4334,34800.0
2006-12-29 13:40:00,25.45,25.5,25.45,25.49,64400.0,8.4334,8.45,8.4334,8.4467,64400.0
2006-12-29 13:50:00,25.49,25.5,25.49,25.5,36000.0,8.4467,8.45,8.4467,8.45,36000.0
2006-12-29 14:00:00,25.49,25.5,25.44,25.49,67200.0,8.4467,8.45,8.4301,8.4467,67200.0
2006-12-29 14:10:00,25.49,25.61,25.49,25.56,310000.0,8.4467,8.4864,8.4467,8.4699,310000.0
2006-12-29 14:20:00,25.56,25.63,25.55,25.62,175600.0,8.4699,8.4931,8.4665,8.4897,175600.0
2006-12-29 14:30:00,25.61,25.68,25.58,25.66,202400.0,8.4864,8.5096,8.4765,8.503,202400.0
2006-12-29 14:40:00,25.66,25.67,25.6,25.61,149200.0,8.503,8.5063,8.4831,8.4864,149200.0
2006-12-29 14:50:00,25.61,25.63,25.6,25.63,159600.0,8.4864,8.4931,8.4831,8.4931,159600.0
2006-12-29 15:00:00,25.63,25.66,25.63,25.65,202800.0,8.4931,8.503,8.4931,8.4997,202800.0
2006-12-29 15:10:00,25.65,25.66,25.65,25.65,110800.0,8.4997,8.503,8.4997,8.4997,110800.0
2006-12-29 15:20:00,25.65,25.65,25.6,25.61,95200.0,8.4997,8.4997,8.4831,8.4864,95200.0
2006-12-29 15:30:00,25.6,25.61,25.56,25.6,248000.0,8.4831,8.4864,8.4699,8.4831,248000.0
2006-12-29 15:40:00,25.6,25.66,25.6,25.65,524400.0,8.4831,8.503,8.4831,8.4997,524400.0
2006-12-29 15:50:00,25.65,25.74,25.65,25.72,722400.0,8.4997,8.5295,8.4997,8.5229,722400.0
2007-01-03 09:30:00,25.88,25.96,25.73,25.85,1051200.0,8.6418,8.6685,8.5917,8.6317,1051200.0
2007-01-03 09:40:00,25.85,25.85,25.73,25.73,607600.0,8.6317,8.6317,8.5917,8.5917,607600.0
2007-01-03 09:50:00,25.73,25.73,25.58,25.61,1052800.0,8.5917,8.5917,8.5416,8.5516,1052800.0
2007-01-03 10:00:00,25.61,25.66,25.44,25.5,1010000.0,8.5516,8.5683,8.4948,8.5149,1010000.0
2007-01-03 10:10:00,25.5,25.58,25.45,25.55,837600.0,8.5149,8.5416,8.4982,8.5316,837600.0
2007-01-03 10:20:00,25.54,25.58,25.5,25.53,709200.0,8.5282,8.5416,8.5149,8.5249,709200.0
2007-01-03 10:30:00,25.53,25.56,25.52,25.53,347600.0,8.5249,8.5349,8.5215,8.5249,347600.0
2007-01-03 10:40:00,25.54,25.55,25.5,25.51,590000.0,8.5282,8.5316,8.5149,8.5182,590000.0
2007-01-03 10:50:00,25.52,25.52,25.41,25.41,667600.0,8.5215,8.5215,8.4848,8.4848,667600.0
2007-01-03 11:00:00,25.41,25.42,25.3,25.35,456800.0,8.4848,8.4882,8.4481,8.4648,456800.0
2007-01-03 11:10:00,25.34,25.37,25.3,25.33,455600.0,8.4614,8.4715,8.4481,8.4581,455600.0
2007-01-03 11:20:00,25.33,25.34,25.24,25.24,398800.0,8.4581,8.4614,8.4281,8.4281,398800.0
2007-01-03 11:30:00,25.25,25.29,25.19,25.27,423600.0,8.4314,8.4447,8.4114,8.4381,423600.0
2007-01-03 11:40:00,25.25,25.32,25.24,25.31,306800.0,8.4314,8.4548,8.4281,8.4514,306800.0
2007-01-03 11:50:00,25.32,25.33,25.28,25.28,324000.0,8.4548,8.4581,8.4414,8.4414,324000.0
2007-01-03 12:00:00,25.28,25.28,25.21,25.23,376800.0,8.4414,8.4414,8.418,8.4247,376800.0
2007-01-03 12:10:00,25.22,25.23,25.17,25.18,350000.0,8.4214,8.4247,8.4047,8.408,350000.0
2007-01-03 12:20:00,25.18,25.18,25.11,25.14,397600.0,8.408,8.408,8.3846,8.3947,397600.0
2007-01-03 12:30:00,25.15,25.18,25.13,25.14,239600.0,8.398,8.408,8.3913,8.3947,239600.0
2007-01-03 12:40:00,25.13,25.2,25.12,25.2,205600.0,8.3913,8.4147,8.388,8.4147,205600.0
2007-01-03 12:50:00,25.2,25.22,25.19,25.22,95600.0,8.4147,8.4214,8.4114,8.4214,95600.0
2007-01-03 13:00:00,25.22,25.25,25.21,25.24,156800.0,8.4214,8.4314,8.418,8.4281,156800.0
2007-01-03 13:10:00,25.24,25.25,25.23,25.23,200000.0,8.4281,8.4314,8.4247,8.4247,200000.0
2007-01-03 13:20:00,25.24,25.27,25.22,25.23,372000.0,8.4281,8.4381,8.4214,8.4247,372000.0
2007-01-03 13:30:00,25.23,25.26,25.23,25.23,377600.0,8.4247,8.4347,8.4247,8.4247,377600.0
2007-01-03 13:40:00,25.24,25.26,25.23,25.24,238800.0,8.4281,8.4347,8.4247,8.4281,238800.0
2007-01-03 13:50:00,25.23,25.25,25.23,25.25,197600.0,8.4247,8.4314,8.4247,8.4314,197600.0
2007-01-03 14:00:00,25.25,25.29,25.2,25.22,490800.0,8.4314,8.4447,8.4147,8.4214,490800.0
2007-01-03 14:10:00,25.22,25.22,25.04,25.08,481600.0,8.4214,8.4214,8.3613,8.3746,481600.0
2007-01-03 14:20:00,25.07,25.15,25.05,25.12,435200.0,8.3713,8.398,8.3646,8.388,435200.0
2007-01-03 14:30:00,25.13,25.13,25.03,25.03,365600.0,8.3913,8.3913,8.3579,8.3579,365600.0
2007-01-03 14:40:00,25.03,25.03,24.73,24.91,743600.0,8.3579,8.3579,8.2578,8.3179,743600.0
2007-01-03 14:50:00,24.91,24.96,24.83,24.86,452400.0,8.3179,8.3346,8.2911,8.3012,452400.0
2007-01-03 15:00:00,24.86,24.87,24.78,24.84,615200.0,8.3012,8.3045,8.2744,8.2945,615200.0
2007-01-03 15:10:00,24.84,24.87,24.8,24.81,362800.0,8.2945,8.3045,8.2811,8.2845,362800.0
2007-01-03 15:20:00,24.8,24.87,24.79,24.82,438400.0,8.2811,8.3045,8.2778,8.2878,438400.0
2007-01-03 15:30:00,24.82,25.82,24.82,24.84,255200.0,8.2878,8.6217,8.2878,8.2945,255200.0
2007-01-03 15:40:00,24.85,24.92,24.83,24.92,334000.0,8.2978,8.3212,8.2911,8.3212,334000.0
2007-01-03 15:50:00,24.92,24.96,24.9,24.92,372000.0,8.3212,8.3346,8.3145,8.3212,372000.0
2007-01-04 09:30:00,24.78,24.85,24.67,24.69,749600.0,8.2744,8.2978,8.2377,8.2444,749600.0
2007-01-04 09:40:00,24.68,24.68,24.53,24.61,703600.0,8.2411,8.2411,8.191,8.2177,703600.0
2007-01-04 09:50:00,24.62,24.63,24.56,24.56,830000.0,8.221,8.2244,8.201,8.201,830000.0
2007-01-04 10:00:00,24.57,24.58,24.27,24.31,926800.0,8.2043,8.2077,8.1042,8.1175,926800.0
2007-01-04 10:10:00,24.3,24.35,24.23,24.33,930400.0,8.1142,8.1309,8.0908,8.1242,930400.0
2007-01-04 10:20:00,24.33,24.39,24.3,24.37,497200.0,8.1242,8.1442,8.1142,8.1375,497200.0
2007-01-04 10:30:00,24.36,24.38,24.27,24.27,756800.0,8.1342,8.1409,8.1042,8.1042,756800.0
2007-01-04 10:40:00,24.27,24.42,24.27,24.4,603200.0,8.1042,8.1542,8.1042,8.1476,603200.0
2007-01-04 10:50:00,24.41,24.54,24.41,24.54,558000.0,8.1509,8.1943,8.1509,8.1943,558000.0
2007-01-04 11:00:00,24.53,24.58,24.5,24.56,426800.0,8.191,8.2077,8.181,8.201,426800.0
2007-01-04 11:10:00,24.57,24.6,24.52,24.54,408800.0,8.2043,8.2143,8.1876,8.1943,408800.0
2007-01-04 11:20:00,24.54,24.54,24.49,24.5,148000.0,8.1943,8.1943,8.1776,8.181,148000.0
2007-01-04 11:30:00,24.5,24.5,24.41,24.48,208800.0,8.181,8.181,8.1509,8.1743,208800.0
2007-01-04 11:40:00,24.48,24.59,24.47,24.58,288800.0,8.1743,8.211,8.1709,8.2077,288800.0
2007-01-04 11:50:00,24.58,24.6,24.5,24.55,221600.0,8.2077,8.2143,8.181,8.1976,221600.0
2007-01-04 12:00:00,24.54,24.55,24.5,24.5,157600.0,8.1943,8.1976,8.181,8.181,157600.0
2007-01-04 12:10:00,24.49,24.5,24.45,24.45,178800.0,8.1776,8.181,8.1643,8.1643,178800.0
2007-01-04 12:20:00,24.45,24.46,24.42,24.43,148800.0,8.1643,8.1676,8.1542,8.1576,148800.0
2007-01-04 12:30:00,24.43,24.48,24.42,24.48,380800.0,8.1576,8.1743,8.1542,8.1743,380800.0
2007-01-04 12:40:00,24.47,24.48,24.41,24.41,208800.0,8.1709,8.1743,8.1509,8.1509,208800.0
2007-01-04 12:50:00,24.42,24.42,24.38,24.38,296000.0,8.1542,8.1542,8.1409,8.1409,296000.0
2007-01-04 13:00:00,24.38,24.38,24.34,24.34,390000.0,8.1409,8.1409,8.1275,8.1275,390000.0
2007-01-04 13:10:00,24.34,24.34,24.28,24.29,337600.0,8.1275,8.1275,8.1075,8.1108,337600.0
2007-01-04 13:20:00,24.29,24.3,24.18,24.18,407600.0,8.1108,8.1142,8.0741,8.0741,407600.0
2007-01-04 13:30:00,24.18,24.25,24.17,24.23,276400.0,8.0741,8.0975,8.0708,8.0908,276400.0
2007-01-04 13:40:00,24.23,24.25,24.22,24.25,152400.0,8.0908,8.0975,8.0875,8.0975,152400.0
2007-01-04 13:50:00,24.25,24.29,24.2,24.22,288000.0,8.0975,8.1108,8.0808,8.0875,288000.0
2007-01-04 14:00:00,24.23,24.28,24.23,24.24,233600.0,8.0908,8.1075,8.0908,8.0941,233600.0
2007-01-04 14:10:00,24.25,24.3,24.24,24.3,199600.0,8.0975,8.1142,8.0941,8.1142,199600.0
2007-01-04 14:20:00,24.3,24.3,24.22,24.23,99200.0,8.1142,8.1142,8.0875,8.0908,99200.0
2007-01-04 14:30:00,24.23,24.24,24.18,24.19,283200.0,8.0908,8.0941,8.0741,8.0774,283200.0
2007-01-04 14:40:00,24.19,24.21,24.18,24.18,321200.0,8.0774,8.0841,8.0741,8.0741,321200.0
2007-01-04 14:50:00,24.18,24.23,24.17,24.23,295200.0,8.0741,8.0908,8.0708,8.0908,295200.0
2007-01-04 15:00:00,24.23,24.24,24.2,24.21,134400.0,8.0908,8.0941,8.0808,8.0841,134400.0
2007-01-04 15:10:00,24.21,24.21,24.16,24.17,212400.0,8.0841,8.0841,8.0674,8.0708,212400.0
2007-01-04 15:20:00,24.17,24.24,24.1,24.21,467600.0,8.0708,8.0941,8.0474,8.0841,467600.0
2007-01-04 15:30:00,24.2,24.24,24.2,24.24,276400.0,8.0808,8.0941,8.0808,8.0941,276400.0
2007-01-04 15:40:00,24.24,24.25,24.2,24.22,501200.0,8.0941,8.0975,8.0808,8.0875,501200.0
2007-01-04 15:50:00,24.22,24.23,24.17,24.19,423200.0,8.0875,8.0908,8.0708,8.0774,423200.0
2007-01-05 09:30:00,24.37,24.42,24.21,24.21,501600.0,8.1375,8.1542,8.0841,8.0841,501600.0
2007-01-05 09:40:00,24.21,24.25,24.17,24.22,687200.0,8.0841,8.0975,8.0708,8.0875,687200.0
2007-01-05 09:50:00,24.23,24.26,24.11,24.11,539600.0,8.0908,8.1008,8.0507,8.0507,539600.0
2007-01-05 10:00:00,24.11,24.17,24.1,24.15,546400.0,8.0507,8.0708,8.0474,8.0641,546400.0
2007-01-05 10:10:00,24.14,24.15,24.09,24.11,312000.0,8.0607,8.0641,8.044,8.0507,312000.0
2007-01-05 10:20:00,24.1,24.13,24.08,24.09,323200.0,8.0474,8.0574,8.0407,8.044,323200.0
2007-01-05 10:30:00,24.09,24.1,24.02,24.06,190000.0,8.044,8.0474,8.0207,8.034,190000.0
2007-01-05 10:40:00,24.06,24.09,24.0,24.01,180800.0,8.034,8.044,8.014,8.0173,180800.0
2007-01-05 10:50:00,24.0,24.02,23.82,23.82,360800.0,8.014,8.0207,7.9539,7.9539,360800.0
2007-01-05 11:00:00,23.81,23.9,23.77,23.78,447200.0,7.9506,7.9806,7.9372,7.9405,447200.0
2007-01-05 11:10:00,23.77,23.79,23.7,23.74,285600.0,7.9372,7.9439,7.9138,7.9272,285600.0
2007-01-05 11:20:00,23.74,23.77,23.6,23.6,404000.0,7.9272,7.9372,7.8804,7.8804,404000.0
2007-01-05 11:30:00,23.59,23.61,23.44,23.51,640000.0,7.8771,7.8838,7.827,7.8504,640000.0
2007-01-05 11:40:00,23.51,23.6,23.51,23.59,417200.0,7.8504,7.8804,7.8504,7.8771,417200.0
2007-01-05 11:50:00,23.57,23.67,23.56,23.66,342000.0,7.8704,7.9038,7.8671,7.9005,342000.0
2007-01-05 12:00:00,23.66,23.67,23.56,23.59,306800.0,7.9005,7.9038,7.8671,7.8771,306800.0
2007-01-05 12:10:00,23.6,23.74,23.6,23.72,212400.0,7.8804,7.9272,7.8804,7.9205,212400.0
2007-01-05 12:20:00,23.71,23.75,23.53,23.57,348000.0,7.9172,7.9305,7.8571,7.8704,348000.0
2007-01-05 12:30:00,23.57,23.63,23.57,23.61,221200.0,7.8704,7.8904,7.8704,7.8838,221200.0
2007-01-05 12:40:00,23.62,23.7,23.62,23.67,302400.0,7.8871,7.9138,7.8871,7.9038,302400.0
2007-01-05 12:50:00,23.67,23.68,23.58,23.65,220400.0,7.9038,7.9071,7.8738,7.8971,220400.0
2007-01-05 13:00:00,23.64,23.67,23.6,23.64,199600.0,7.8938,7.9038,7.8804,7.8938,199600.0
2007-01-05 13:10:00,23.65,23.69,23.59,23.68,325600.0,7.8971,7.9105,7.8771,7.9071,325600.0
2007-01-05 13:20:00,23.68,23.72,23.66,23.67,238000.0,7.9071,7.9205,7.9005,7.9038,238000.0
2007-01-05 13:30:00,23.66,23.67,23.57,23.65,234800.0,7.9005,7.9038,7.8704,7.8971,234800.0
2007-01-05 13:40:00,23.67,23.8,23.66,23.8,366800.0,7.9038,7.9472,7.9005,7.9472,366800.0
2007-01-05 13:50:00,23.8,23.87,23.76,23.82,366800.0,7.9472,7.9706,7.9339,7.9539,366800.0
2007-01-05 14:00:00,23.82,23.85,23.74,23.78,236000.0,7.9539,7.9639,7.9272,7.9405,236000.0
2007-01-05 14:10:00,23.78,23.81,23.74,23.78,167200.0,7.9405,7.9506,7.9272,7.9405,167200.0
2007-01-05 14:20:00,23.78,23.79,23.73,23.74,174400.0,7.9405,7.9439,7.9238,7.9272,174400.0
2007-01-05 14:30:00,23.74,23.8,23.71,23.75,208400.0,7.9272,7.9472,7.9172,7.9305,208400.0
2007-01-05 14:40:00,23.75,23.77,23.68,23.73,335200.0,7.9305,7.9372,7.9071,7.9238,335200.0
2007-01-05 14:50:00,23.75,23.79,23.73,23.75,190800.0,7.9305,7.9439,7.9238,7.9305,190800.0
2007-01-05 15:00:00,23.75,23.76,23.68,23.74,438000.0,7.9305,7.9339,7.9071,7.9272,438000.0
2007-01-05 15:10:00,23.74,23.81,23.72,23.81,182800.0,7.9272,7.9506,7.9205,7.9506,182800.0
2007-01-05 15:20:00,23.81,23.86,23.81,23.85,179600.0,7.9506,7.9672,7.9506,7.9639,179600.0
2007-01-05 15:30:00,23.85,23.85,23.75,23.8,185200.0,7.9639,7.9639,7.9305,7.9472,185200.0
2007-01-05 15:40:00,23.8,23.86,23.79,23.82,307600.0,7.9472,7.9672,7.9439,7.9539,307600.0
2007-01-05 15:50:00,23.82,23.87,23.8,23.82,367200.0,7.9539,7.9706,7.9472,7.9539,367200.0
2007-01-08 09:30:00,24.15,24.25,24.09,24.18,1004000.0,8.0641,8.0975,8.044,8.0741,1004000.0
2007-01-08 09:40:00,24.18,24.23,24.09,24.2,530400.0,8.0741,8.0908,8.044,8.0808,530400.0
2007-01-08 09:50:00,24.2,24.21,24.05,24.05,481200.0,8.0808,8.0841,8.0307,8.0307,481200.0
2007-01-08 10:00:00,24.05,24.17,24.05,24.15,270800.0,8.0307,8.0708,8.0307,8.0641,270800.0
2007-01-08 10:10:00,24.15,24.16,24.0,24.02,324400.0,8.0641,8.0674,8.014,8.0207,324400.0
2007-01-08 10:20:00,24.03,24.09,24.0,24.0,321200.0,8.024,8.044,8.014,8.014,321200.0
2007-01-08 10:30:00,24.0,24.04,23.95,24.03,231600.0,8.014,8.0274,7.9973,8.024,231600.0
2007-01-08 10:40:00,24.03,24.1,24.01,24.02,232800.0,8.024,8.0474,8.0173,8.0207,232800.0
2007-01-08 10:50:00,24.02,24.05,23.97,23.97,122000.0,8.0207,8.0307,8.004,8.004,122000.0
2007-01-08 11:00:00,23.97,23.98,23.86,23.88,271200.0,8.004,8.0073,7.9672,7.9739,271200.0
2007-01-08 11:10:00,23.88,23.9,23.74,23.83,364800.0,7.9739,7.9806,7.9272,7.9572,364800.0
2007-01-08 11:20:00,23.83,23.9,23.82,23.84,314800.0,7.9572,7.9806,7.9539,7.9606,314800.0
2007-01-08 11:30:00,23.83,23.88,23.8,23.81,211200.0,7.9572,7.9739,7.9472,7.9506,211200.0
2007-01-08 11:40:00,23.81,23.88,23.75,23.81,476800.0,7.9506,7.9739,7.9305,7.9506,476800.0
2007-01-08 11:50:00,23.8,23.82,23.78,23.8,120000.0,7.9472,7.9539,7.9405,7.9472,120000.0
2007-01-08 12:00:00,23.79,23.79,23.7,23.74,258400.0,7.9439,7.9439,7.9138,7.9272,258400.0
2007-01-08 12:10:00,23.75,23.8,23.72,23.8,221200.0,7.9305,7.9472,7.9205,7.9472,221200.0
2007-01-08 12:20:00,23.8,23.83,23.75,23.75,374000.0,7.9472,7.9572,7.9305,7.9305,374000.0
2007-01-08 12:30:00,23.75,23.75,23.72,23.74,184000.0,7.9305,7.9305,7.9205,7.9272,184000.0
2007-01-08 12:40:00,23.74,23.74,23.66,23.66,313600.0,7.9272,7.9272,7.9005,7.9005,313600.0
2007-01-08 12:50:00,23.66,23.72,23.63,23.69,194400.0,7.9005,7.9205,7.8904,7.9105,194400.0
2007-01-08 13:00:00,23.69,23.69,23.63,23.65,124400.0,7.9105,7.9105,7.8904,7.8971,124400.0
2007-01-08 13:10:00,23.65,23.69,23.63,23.64,242400.0,7.8971,7.9105,7.8904,7.8938,242400.0
2007-01-08 13:20:00,23.63,23.69,23.62,23.69,99200.0,7.8904,7.9105,7.8871,7.9105,99200.0
2007-01-08 13:30:00,23.69,23.8,23.68,23.75,280800.0,7.9105,7.9472,7.9071,7.9305,280800.0
2007-01-08 13:40:00,23.74,23.89,23.74,23.88,226400.0,7.9272,7.9773,7.9272,7.9739,226400.0
2007-01-08 13:50:00,23.87,23.92,23.84,23.91,127600.0,7.9706,7.9873,7.9606,7.9839,127600.0
2007-01-08 14:00:00,23.91,23.94,23.87,23.94,216400.0,7.9839,7.994,7.9706,7.994,216400.0
2007-01-08 14:10:00,23.93,23.98,23.92,23.95,162000.0,7.9906,8.0073,7.9873,7.9973,162000.0
2007-01-08 14:20:00,23.95,23.99,23.92,23.98,62800.0,7.9973,8.0107,7.9873,8.0073,62800.0
2007-01-08 14:30:00,23.98,23.99,23.95,23.95,116400.0,8.0073,8.0107,7.9973,7.9973,116400.0
2007-01-08 14:40:00,23.96,23.97,23.92,23.95,66400.0,8.0006,8.004,7.9873,7.9973,66400.0
2007-01-08 14:50:00,23.94,23.97,23.91,23.93,67600.0,7.994,8.004,7.9839,7.9906,67600.0
2007-01-08 15:00:00,23.92,23.97,23.81,23.94,1113200.0,7.9873,8.004,7.9506,7.994,1113200.0
2007-01-08 15:10:00,23.94,24.0,23.93,23.98,279600.0,7.994,8.014,7.9906,8.0073,279600.0
2007-01-08 15:20:00,23.99,23.99,23.93,23.94,115600.0,8.0107,8.0107,7.9906,7.994,115600.0
2007-01-08 15:30:00,23.94,23.99,23.92,23.96,154000.0,7.994,8.0107,7.9873,8.0006,154000.0
2007-01-08 15:40:00,23.96,24.05,23.95,23.97,538000.0,8.0006,8.0307,7.9973,8.004,538000.0
2007-01-08 15:50:00,23.97,24.02,23.96,23.96,473200.0,8.004,8.0207,8.0006,8.0006,473200.0
2007-01-09 09:30:00,23.46,23.46,23.28,23.38,747600.0,7.8337,7.8337,7.7736,7.807,747600.0
2007-01-09 09:40:00,23.38,23.43,23.24,23.26,489200.0,7.807,7.8237,7.7602,7.7669,489200.0
2007-01-09 09:50:00,23.27,23.37,23.17,23.31,689600.0,7.7702,7.8036,7.7368,7.7836,689600.0
2007-01-09 10:00:00,23.31,23.33,23.21,23.25,622000.0,7.7836,7.7903,7.7502,7.7636,622000.0
2007-01-09 10:10:00,23.25,23.33,23.23,23.29,356000.0,7.7636,7.7903,7.7569,7.7769,356000.0
2007-01-09 10:20:00,23.29,23.39,23.29,23.33,290400.0,7.7769,7.8103,7.7769,7.7903,290400.0
2007-01-09 10:30:00,23.32,23.39,23.27,23.28,352000.0,7.7869,7.8103,7.7702,7.7736,352000.0
2007-01-09 10:40:00,23.28,23.29,23.17,23.18,530000.0,7.7736,7.7769,7.7368,7.7402,530000.0
2007-01-09 10:50:00,23.18,23.19,23.09,23.11,449200.0,7.7402,7.7435,7.7101,7.7168,449200.0
2007-01-09 11:00:00,23.11,23.12,23.05,23.06,336400.0,7.7168,7.7201,7.6968,7.7001,336400.0
2007-01-09 11:10:00,23.06,23.07,23.02,23.03,927600.0,7.7001,7.7035,7.6868,7.6901,927600.0
2007-01-09 11:20:00,23.03,23.05,23.0,23.0,356800.0,7.6901,7.6968,7.6801,7.6801,356800.0
2007-01-09 11:30:00,23.0,23.05,23.0,23.04,439600.0,7.6801,7.6968,7.6801,7.6934,439600.0
2007-01-09 11:40:00,23.04,23.04,23.0,23.04,251200.0,7.6934,7.6934,7.6801,7.6934,251200.0
2007-01-09 11:50:00,23.03,23.09,23.03,23.08,381600.0,7.6901,7.7101,7.6901,7.7068,381600.0
2007-01-09 12:00:00,23.07,23.14,23.06,23.14,368400.0,7.7035,7.7268,7.7001,7.7268,368400.0
2007-01-09 12:10:00,23.14,23.21,23.11,23.2,404400.0,7.7268,7.7502,7.7168,7.7469,404400.0
2007-01-09 12:20:00,23.19,23.21,23.1,23.15,291200.0,7.7435,7.7502,7.7135,7.7302,291200.0
2007-01-09 12:30:00,23.15,23.24,23.15,23.24,241600.0,7.7302,7.7602,7.7302,7.7602,241600.0
2007-01-09 12:40:00,23.23,23.34,23.23,23.32,432800.0,7.7569,7.7936,7.7569,7.7869,432800.0
2007-01-09 12:50:00,23.32,23.35,23.29,23.33,272400.0,7.7869,7.7969,7.7769,7.7903,272400.0
2007-01-09 13:00:00,23.33,23.39,23.31,23.35,257200.0,7.7903,7.8103,7.7836,7.7969,257200.0
2007-01-09 13:10:00,23.35,23.5,23.32,23.47,337200.0,7.7969,7.847,7.7869,7.837,337200.0
2007-01-09 13:20:00,23.45,23.51,23.42,23.47,318800.0,7.8303,7.8504,7.8203,7.837,318800.0
2007-01-09 13:30:00,23.47,23.64,23.44,23.55,284400.0,7.837,7.8938,7.827,7.8637,284400.0
2007-01-09 13:40:00,23.54,23.65,23.47,23.59,346400.0,7.8604,7.8971,7.837,7.8771,346400.0
2007-01-09 13:50:00,23.58,23.62,23.51,23.58,189600.0,7.8738,7.8871,7.8504,7.8738,189600.0
2007-01-09 14:00:00,23.59,23.65,23.57,23.64,199200.0,7.8771,7.8971,7.8704,7.8938,199200.0
2007-01-09 14:10:00,23.64,23.67,23.45,23.5,313600.0,7.8938,7.9038,7.8303,7.847,313600.0
2007-01-09 14:20:00,23.49,23.55,23.42,23.45,191600.0,7.8437,7.8637,7.8203,7.8303,191600.0
2007-01-09 14:30:00,23.43,23.45,23.37,23.43,111200.0,7.8237,7.8303,7.8036,7.8237,111200.0
2007-01-09 14:40:00,23.43,23.46,23.36,23.44,170800.0,7.8237,7.8337,7.8003,7.827,170800.0
2007-01-09 14:50:00,23.44,23.46,23.38,23.38,128000.0,7.827,7.8337,7.807,7.807,128000.0
2007-01-09 15:00:00,23.38,23.45,23.38,23.38,80000.0,7.807,7.8303,7.807,7.807,80000.0
2007-01-09 15:10:00,23.38,23.42,23.34,23.34,184400.0,7.807,7.8203,7.7936,7.7936,184400.0
2007-01-09 15:20:00,23.34,23.43,23.32,23.41,105600.0,7.7936,7.8237,7.7869,7.817,105600.0
2007-01-09 15:30:00,23.41,23.46,23.39,23.43,188800.0,7.817,7.8337,7.8103,7.8237,188800.0
2007-01-09 15:40:00,23.43,23.44,23.38,23.43,360800.0,7.8237,7.827,7.807,7.8237,360800.0
2007-01-09 15:50:00,23.43,23.44,23.38,23.38,418800.0,7.8237,7.827,7.807,7.807,418800.0
2007-01-10 09:30:00,23.01,23.15,23.0,23.05,721600.0,7.6834,7.7302,7.6801,7.6968,721600.0
2007-01-10 09:40:00,23.07,23.09,23.01,23.04,670400.0,7.7035,7.7101,7.6834,7.6934,670400.0
2007-01-10 09:50:00,23.04,23.1,23.01,23.06,487200.0,7.6934,7.7135,7.6834,7.7001,487200.0
2007-01-10 10:00:00,23.06,23.11,23.02,23.03,398400.0,7.7001,7.7168,7.6868,7.6901,398400.0
2007-01-10 10:10:00,23.02,23.05,22.98,23.04,371600.0,7.6868,7.6968,7.6734,7.6934,371600.0
2007-01-10 10:20:00,23.04,23.04,22.99,23.03,198000.0,7.6934,7.6934,7.6767,7.6901,198000.0
2007-01-10 10:30:00,23.03,23.08,22.97,23.04,561600.0,7.6901,7.7068,7.6701,7.6934,561600.0
2007-01-10 10:40:00,23.04,23.1,23.01,23.05,444000.0,7.6934,7.7135,7.6834,7.6968,444000.0
2007-01-10 10:50:00,23.05,23.05,22.92,22.96,549200.0,7.6968,7.6968,7.6534,7.6667,549200.0
2007-01-10 11:00:00,22.96,22.99,22.9,22.96,411600.0,7.6667,7.6767,7.6467,7.6667,411600.0
2007-01-10 11:10:00,22.95,22.97,22.9,22.93,181600.0,7.6634,7.6701,7.6467,7.6567,181600.0
2007-01-10 11:20:00,22.92,22.97,22.88,22.88,453200.0,7.6534,7.6701,7.64,7.64,453200.0
2007-01-10 11:30:00,22.88,22.89,22.77,22.82,531600.0,7.64,7.6433,7.6033,7.62,531600.0
2007-01-10 11:40:00,22.82,22.89,22.8,22.89,242400.0,7.62,7.6433,7.6133,7.6433,242400.0
2007-01-10 11:50:00,22.89,23.05,22.89,23.0,374800.0,7.6433,7.6968,7.6433,7.6801,374800.0
2007-01-10 12:00:00,23.01,23.01,22.91,22.93,290000.0,7.6834,7.6834,7.65,7.6567,290000.0
2007-01-10 12:10:00,22.94,23.05,22.93,23.02,326800.0,7.66,7.6968,7.6567,7.6868,326800.0
2007-01-10 12:20:00,23.03,23.04,22.96,22.96,211600.0,7.6901,7.6934,7.6667,7.6667,211600.0
2007-01-10 12:30:00,22.95,22.99,22.93,22.99,251200.0,7.6634,7.6767,7.6567,7.6767,251200.0
2007-01-10 12:40:00,22.99,23.03,22.97,23.03,250000.0,7.6767,7.6901,7.6701,7.6901,250000.0
2007-01-10 12:50:00,23.03,23.13,23.02,23.08,380000.0,7.6901,7.7235,7.6868,7.7068,380000.0
2007-01-10 13:00:00,23.07,23.16,23.05,23.13,323200.0,7.7035,7.7335,7.6968,7.7235,323200.0
2007-01-10 13:10:00,23.13,23.18,23.11,23.11,276000.0,7.7235,7.7402,7.7168,7.7168,276000.0
2007-01-10 13:20:00,23.1,23.12,23.05,23.09,210000.0,7.7135,7.7201,7.6968,7.7101,210000.0
2007-01-10 13:30:00,23.08,23.1,23.04,23.09,218000.0,7.7068,7.7135,7.6934,7.7101,218000.0
2007-01-10 13:40:00,23.09,23.2,23.09,23.17,266400.0,7.7101,7.7469,7.7101,7.7368,266400.0
2007-01-10 13:50:00,23.17,23.21,23.16,23.18,261200.0,7.7368,7.7502,7.7335,7.7402,261200.0
2007-01-10 14:00:00,23.17,23.22,23.17,23.2,258000.0,7.7368,7.7535,7.7368,7.7469,258000.0
2007-01-10 14:10:00,23.2,23.27,23.2,23.26,191600.0,7.7469,7.7702,7.7469,7.7669,191600.0
2007-01-10 14:20:00,23.26,23.26,23.16,23.19,293200.0,7.7669,7.7669,7.7335,7.7435,293200.0
2007-01-10 14:30:00,23.17,23.18,23.15,23.16,163600.0,7.7368,7.7402,7.7302,7.7335,163600.0
2007-01-10 14:40:00,23.17,23.26,23.16,23.26,243200.0,7.7368,7.7669,7.7335,7.7669,243200.0
2007-01-10 14:50:00,23.26,23.3,23.25,23.28,361200.0,7.7669,7.7803,7.7636,7.7736,361200.0
2007-01-10 15:00:00,23.27,23.35,23.27,23.34,236800.0,7.7702,7.7969,7.7702,7.7936,236800.0
2007-01-10 15:10:00,23.33,23.38,23.28,23.34,485200.0,7.7903,7.807,7.7736,7.7936,485200.0
2007-01-10 15:20:00,23.33,23.35,23.29,23.31,322800.0,7.7903,7.7969,7.7769,7.7836,322800.0
2007-01-10 15:30:00,23.31,23.31,23.28,23.3,359600.0,7.7836,7.7836,7.7736,7.7803,359600.0
2007-01-10 15:40:00,23.3,23.31,23.29,23.3,338800.0,7.7803,7.7836,7.7769,7.7803,338800.0
2007-01-10 15:50:00,23.3,23.31,23.28,23.3,591200.0,7.7803,7.7836,7.7736,7.7803,591200.0
2007-01-11 09:30:00,23.44,23.58,23.38,23.56,566400.0,7.827,7.8738,7.807,7.8671,566400.0
2007-01-11 09:40:00,23.56,23.65,23.53,23.61,400800.0,7.8671,7.8971,7.8571,7.8838,400800.0
2007-01-11 09:50:00,23.61,23.69,23.6,23.65,328400.0,7.8838,7.9105,7.8804,7.8971,328400.0
2007-01-11 10:00:00,23.65,23.67,23.6,23.66,371200.0,7.8971,7.9038,7.8804,7.9005,371200.0
2007-01-11 10:10:00,23.66,23.68,23.63,23.68,317600.0,7.9005,7.9071,7.8904,7.9071,317600.0
2007-01-11 10:20:00,23.68,23.73,23.65,23.72,386000.0,7.9071,7.9238,7.8971,7.9205,386000.0
2007-01-11 10:30:00,23.72,23.82,23.7,23.78,491600.0,7.9205,7.9539,7.9138,7.9405,491600.0
2007-01-11 10:40:00,23.79,23.88,23.75,23.87,300800.0,7.9439,7.9739,7.9305,7.9706,300800.0
2007-01-11 10:50:00,23.87,24.01,23.85,24.01,542400.0,7.9706,8.0173,7.9639,8.0173,542400.0
2007-01-11 11:00:00,24.01,24.09,24.0,24.01,752400.0,8.0173,8.044,8.014,8.0173,752400.0
2007-01-11 11:10:00,24.01,24.02,23.98,23.98,335600.0,8.0173,8.0207,8.0073,8.0073,335600.0
2007-01-11 11:20:00,23.98,23.99,23.84,23.84,368000.0,8.0073,8.0107,7.9606,7.9606,368000.0
2007-01-11 11:30:00,23.84,23.86,23.79,23.83,423600.0,7.9606,7.9672,7.9439,7.9572,423600.0
2007-01-11 11:40:00,23.84,23.86,23.81,23.85,406400.0,7.9606,7.9672,7.9506,7.9639,406400.0
2007-01-11 11:50:00,23.84,23.84,23.81,23.82,214800.0,7.9606,7.9606,7.9506,7.9539,214800.0
2007-01-11 12:00:00,23.81,23.84,23.79,23.81,298000.0,7.9506,7.9606,7.9439,7.9506,298000.0
2007-01-11 12:10:00,23.8,23.82,23.79,23.79,179600.0,7.9472,7.9539,7.9439,7.9439,179600.0
2007-01-11 12:20:00,23.79,23.79,23.74,23.75,373200.0,7.9439,7.9439,7.9272,7.9305,373200.0
2007-01-11 12:30:00,23.75,23.78,23.73,23.74,214800.0,7.9305,7.9405,7.9238,7.9272,214800.0
2007-01-11 12:40:00,23.75,23.78,23.74,23.76,139200.0,7.9305,7.9405,7.9272,7.9339,139200.0
2007-01-11 12:50:00,23.77,23.79,23.74,23.78,328800.0,7.9372,7.9439,7.9272,7.9405,328800.0
2007-01-11 13:00:00,23.78,23.78,23.69,23.71,291600.0,7.9405,7.9405,7.9105,7.9172,291600.0
2007-01-11 13:10:00,23.71,23.71,23.62,23.64,520800.0,7.9172,7.9172,7.8871,7.8938,520800.0
2007-01-11 13:20:00,23.65,23.65,23.48,23.5,644800.0,7.8971,7.8971,7.8404,7.847,644800.0
2007-01-11 13:30:00,23.5,23.57,23.48,23.49,706400.0,7.847,7.8704,7.8404,7.8437,706400.0
2007-01-11 13:40:00,23.49,23.5,23.39,23.42,688000.0,7.8437,7.847,7.8103,7.8203,688000.0
2007-01-11 13:50:00,23.42,23.42,23.31,23.35,750400.0,7.8203,7.8203,7.7836,7.7969,750400.0
2007-01-11 14:00:00,23.35,23.39,23.26,23.26,621200.0,7.7969,7.8103,7.7669,7.7669,621200.0
2007-01-11 14:10:00,23.26,23.36,23.2,23.35,836400.0,7.7669,7.8003,7.7469,7.7969,836400.0
2007-01-11 14:20:00,23.34,23.42,23.3,23.4,314400.0,7.7936,7.8203,7.7803,7.8136,314400.0
2007-01-11 14:30:00,23.4,23.43,23.38,23.39,435600.0,7.8136,7.8237,7.807,7.8103,435600.0
2007-01-11 14:40:00,23.39,23.45,23.37,23.45,290000.0,7.8103,7.8303,7.8036,7.8303,290000.0
2007-01-11 14:50:00,23.45,23.51,23.45,23.47,293600.0,7.8303,7.8504,7.8303,7.837,293600.0
2007-01-11 15:00:00,23.47,23.49,23.44,23.48,324000.0,7.837,7.8437,7.827,7.8404,324000.0
2007-01-11 15:10:00,23.48,23.53,23.47,23.49,197600.0,7.8404,7.8571,7.837,7.8437,197600.0
2007-01-11 15:20:00,23.49,23.49,23.34,23.43,384000.0,7.8437,7.8437,7.7936,7.8237,384000.0
2007-01-11 15:30:00,23.43,23.49,23.38,23.4,226400.0,7.8237,7.8437,7.807,7.8136,226400.0
2007-01-11 15:40:00,23.4,23.43,23.31,23.33,367200.0,7.8136,7.8237,7.7836,7.7903,367200.0
2007-01-11 15:50:00,23.33,23.34,23.28,23.3,620800.0,7.7903,7.7936,7.7736,7.7803,620800.0
2007-01-12 09:30:00,23.46,23.52,23.44,23.44,440400.0,7.8337,7.8537,7.827,7.827,440400.0
2007-01-12 09:40:00,23.45,23.54,23.42,23.52,668000.0,7.8303,7.8604,7.8203,7.8537,668000.0
2007-01-12 09:50:00,23.53,23.6,23.52,23.56,420400.0,7.8571,7.8804,7.8537,7.8671,420400.0
2007-01-12 10:00:00,23.56,23.58,23.46,23.49,400000.0,7.8671,7.8738,7.8337,7.8437,400000.0
2007-01-12 10:10:00,23.48,23.5,23.41,23.45,291600.0,7.8404,7.847,7.817,7.8303,291600.0
2007-01-12 10:20:00,23.44,23.5,23.43,23.46,244800.0,7.827,7.847,7.8237,7.8337,244800.0
2007-01-12 10:30:00,23.46,23.49,23.43,23.45,264800.0,7.8337,7.8437,7.8237,7.8303,264800.0
2007-01-12 10:40:00,23.45,23.45,23.37,23.38,222000.0,7.8303,7.8303,7.8036,7.807,222000.0
2007-01-12 10:50:00,23.38,23.38,23.31,23.33,423200.0,7.807,7.807,7.7836,7.7903,423200.0
2007-01-12 11:00:00,23.33,23.4,23.3,23.39,457200.0,7.7903,7.8136,7.7803,7.8103,457200.0
2007-01-12 11:10:00,23.39,23.4,23.38,23.39,212400.0,7.8103,7.8136,7.807,7.8103,212400.0
2007-01-12 11:20:00,23.39,23.43,23.38,23.4,181600.0,7.8103,7.8237,7.807,7.8136,181600.0
2007-01-12 11:30:00,23.4,23.46,23.38,23.43,406000.0,7.8136,7.8337,7.807,7.8237,406000.0
2007-01-12 11:40:00,23.43,23.47,23.41,23.47,367600.0,7.8237,7.837,7.817,7.837,367600.0
2007-01-12 11:50:00,23.47,23.48,23.45,23.46,161600.0,7.837,7.8404,7.8303,7.8337,161600.0
2007-01-12 12:00:00,23.46,23.49,23.46,23.48,87200.0,7.8337,7.8437,7.8337,7.8404,87200.0
2007-01-12 12:10:00,23.49,23.51,23.47,23.51,85200.0,7.8437,7.8504,7.837,7.8504,85200.0
2007-01-12 12:20:00,23.51,23.57,23.51,23.51,214400.0,7.8504,7.8704,7.8504,7.8504,214400.0
2007-01-12 12:30:00,23.51,23.53,23.49,23.5,182400.0,7.8504,7.8571,7.8437,7.847,182400.0
2007-01-12 12:40:00,23.5,23.55,23.5,23.55,66000.0,7.847,7.8637,7.847,7.8637,66000.0
2007-01-12 12:50:00,23.55,23.69,23.54,23.62,248000.0,7.8637,7.9105,7.8604,7.8871,248000.0
2007-01-12 13:00:00,23.62,23.62,23.56,23.57,288800.0,7.8871,7.8871,7.8671,7.8704,288800.0
2007-01-12 13:10:00,23.57,23.57,23.54,23.55,112400.0,7.8704,7.8704,7.8604,7.8637,112400.0
2007-01-12 13:20:00,23.55,23.59,23.5,23.55,421200.0,7.8637,7.8771,7.847,7.8637,421200.0
2007-01-12 13:30:00,23.55,23.63,23.5,23.57,328800.0,7.8637,7.8904,7.847,7.8704,328800.0
2007-01-12 13:40:00,23.57,23.58,23.51,23.53,146000.0,7.8704,7.8738,7.8504,7.8571,146000.0
2007-01-12 13:50:00,23.54,23.59,23.51,23.57,140400.0,7.8604,7.8771,7.8504,7.8704,140400.0
2007-01-12 14:00:00,23.57,23.59,23.55,23.59,217200.0,7.8704,7.8771,7.8637,7.8771,217200.0
2007-01-12 14:10:00,23.59,23.67,23.55,23.57,567600.0,7.8771,7.9038,7.8637,7.8704,567600.0
2007-01-12 14:20:00,23.58,23.61,23.56,23.58,427600.0,7.8738,7.8838,7.8671,7.8738,427600.0
2007-01-12 14:30:00,23.59,23.59,23.54,23.56,222400.0,7.8771,7.8771,7.8604,7.8671,222400.0
2007-01-12 14:40:00,23.57,23.6,23.57,23.6,190800.0,7.8704,7.8804,7.8704,7.8804,190800.0
2007-01-12 14:50:00,23.6,23.6,23.54,23.55,113200.0,7.8804,7.8804,7.8604,7.8637,113200.0
2007-01-12 15:00:00,23.56,23.57,23.53,23.55,211600.0,7.8671,7.8704,7.8571,7.8637,211600.0
2007-01-12 15:10:00,23.55,23.63,23.54,23.6,265200.0,7.8637,7.8904,7.8604,7.8804,265200.0
2007-01-12 15:20:00,23.6,23.61,23.58,23.59,302400.0,7.8804,7.8838,7.8738,7.8771,302400.0
2007-01-12 15:30:00,23.59,23.6,23.57,23.59,412000.0,7.8771,7.8804,7.8704,7.8771,412000.0
2007-01-12 15:40:00,23.59,23.59,23.57,23.58,486000.0,7.8771,7.8771,7.8704,7.8738,486000.0
2007-01-12 15:50:00,23.59,23.6,23.56,23.57,319200.0,7.8771,7.8804,7.8671,7.8704,319200.0
2007-01-16 09:30:00,23.08,23.19,22.98,23.11,818000.0,7.7068,7.7435,7.6734,7.7168,818000.0
2007-01-16 09:40:00,23.1,23.33,23.1,23.32,686000.0,7.7135,7.7903,7.7135,7.7869,686000.0
2007-01-16 09:50:00,23.31,23.35,23.2,23.29,495200.0,7.7836,7.7969,7.7469,7.7769,495200.0
2007-01-16 10:00:00,23.29,23.3,23.11,23.18,546000.0,7.7769,7.7803,7.7168,7.7402,546000.0
2007-01-16 10:10:00,23.18,23.24,23.14,23.2,342400.0,7.7402,7.7602,7.7268,7.7469,342400.0
2007-01-16 10:20:00,23.21,23.26,23.15,23.24,147200.0,7.7502,7.7669,7.7302,7.7602,147200.0
2007-01-16 10:30:00,23.24,23.28,23.18,23.18,378000.0,7.7602,7.7736,7.7402,7.7402,378000.0
2007-01-16 10:40:00,23.18,23.21,23.05,23.06,254000.0,7.7402,7.7502,7.6968,7.7001,254000.0
2007-01-16 10:50:00,23.06,23.1,23.0,23.04,461200.0,7.7001,7.7135,7.6801,7.6934,461200.0
2007-01-16 11:00:00,23.04,23.12,23.04,23.07,174400.0,7.6934,7.7201,7.6934,7.7035,174400.0
2007-01-16 11:10:00,23.07,23.13,23.07,23.09,227200.0,7.7035,7.7235,7.7035,7.7101,227200.0
2007-01-16 11:20:00,23.09,23.1,23.03,23.1,282000.0,7.7101,7.7135,7.6901,7.7135,282000.0
2007-01-16 11:30:00,23.1,23.13,23.05,23.06,186800.0,7.7135,7.7235,7.6968,7.7001,186800.0
2007-01-16 11:40:00,23.07,23.1,23.06,23.09,164400.0,7.7035,7.7135,7.7001,7.7101,164400.0
2007-01-16 11:50:00,23.08,23.11,23.05,23.1,142800.0,7.7068,7.7168,7.6968,7.7135,142800.0
2007-01-16 12:00:00,23.09,23.13,23.05,23.06,177600.0,7.7101,7.7235,7.6968,7.7001,177600.0
2007-01-16 12:10:00,23.06,23.11,23.05,23.09,180000.0,7.7001,7.7168,7.6968,7.7101,180000.0
2007-01-16 12:20:00,23.1,23.15,23.06,23.11,135200.0,7.7135,7.7302,7.7001,7.7168,135200.0
2007-01-16 12:30:00,23.14,23.18,23.13,23.15,162400.0,7.7268,7.7402,7.7235,7.7302,162400.0
2007-01-16 12:40:00,23.15,23.23,23.15,23.17,116800.0,7.7302,7.7569,7.7302,7.7368,116800.0
2007-01-16 12:50:00,23.16,23.17,23.1,23.16,128400.0,7.7335,7.7368,7.7135,7.7335,128400.0
2007-01-16 13:00:00,23.16,23.2,23.16,23.19,188800.0,7.7335,7.7469,7.7335,7.7435,188800.0
2007-01-16 13:10:00,23.18,23.18,23.07,23.08,226800.0,7.7402,7.7402,7.7035,7.7068,226800.0
2007-01-16 13:20:00,23.08,23.08,23.04,23.05,252800.0,7.7068,7.7068,7.6934,7.6968,252800.0
2007-01-16 13:30:00,23.04,23.05,22.96,23.02,347600.0,7.6934,7.6968,7.6667,7.6868,347600.0
2007-01-16 13:40:00,23.0,23.03,22.96,22.96,226800.0,7.6801,7.6901,7.6667,7.6667,226800.0
2007-01-16 13:50:00,22.96,22.98,22.9,22.98,256400.0,7.6667,7.6734,7.6467,7.6734,256400.0
2007-01-16 14:00:00,22.98,23.02,22.97,23.02,228800.0,7.6734,7.6868,7.6701,7.6868,228800.0
2007-01-16 14:10:00,23.01,23.03,22.96,22.99,181600.0,7.6834,7.6901,7.6667,7.6767,181600.0
2007-01-16 14:20:00,22.99,23.05,22.98,23.02,210000.0,7.6767,7.6968,7.6734,7.6868,210000.0
2007-01-16 14:30:00,23.02,23.07,23.0,23.02,241600.0,7.6868,7.7035,7.6801,7.6868,241600.0
2007-01-16 14:40:00,23.01,23.01,22.95,22.97,268800.0,7.6834,7.6834,7.6634,7.6701,268800.0
2007-01-16 14:50:00,22.96,22.97,22.93,22.95,269600.0,7.6667,7.6701,7.6567,7.6634,269600.0
2007-01-16 15:00:00,22.96,22.98,22.91,22.92,230000.0,7.6667,7.6734,7.65,7.6534,230000.0
2007-01-16 15:10:00,22.93,22.96,22.91,22.93,181600.0,7.6567,7.6667,7.65,7.6567,181600.0
2007-01-16 15:20:00,22.93,22.96,22.93,22.96,389200.0,7.6567,7.6667,7.6567,7.6667,389200.0
2007-01-16 15:30:00,22.96,22.97,22.95,22.96,339200.0,7.6667,7.6701,7.6634,7.6667,339200.0
2007-01-16 15:40:00,22.96,23.05,22.95,23.01,404400.0,7.6667,7.6968,7.6634,7.6834,404400.0
2007-01-16 15:50:00,23.0,23.04,23.0,23.04,574800.0,7.6801,7.6934,7.6801,7.6934,574800.0
2007-01-17 09:30:00,22.99,23.0,22.9,22.98,700400.0,7.6767,7.6801,7.6467,7.6734,700400.0
2007-01-17 09:40:00,22.98,23.01,22.95,23.01,459200.0,7.6734,7.6834,7.6634,7.6834,459200.0
2007-01-17 09:50:00,23.01,23.13,23.01,23.09,385600.0,7.6834,7.7235,7.6834,7.7101,385600.0
2007-01-17 10:00:00,23.08,23.12,23.02,23.11,339200.0,7.7068,7.7201,7.6868,7.7168,339200.0
2007-01-17 10:10:00,23.12,23.16,23.02,23.06,308400.0,7.7201,7.7335,7.6868,7.7001,308400.0
2007-01-17 10:20:00,23.05,23.06,22.99,23.0,189600.0,7.6968,7.7001,7.6767,7.6801,189600.0
2007-01-17 10:30:00,23.0,23.0,22.93,22.95,216400.0,7.6801,7.6801,7.6567,7.6634,216400.0
2007-01-17 10:40:00,22.95,22.99,22.93,22.96,123200.0,7.6634,7.6767,7.6567,7.6667,123200.0
2007-01-17 10:50:00,22.97,22.99,22.94,22.98,82400.0,7.6701,7.6767,7.66,7.6734,82400.0
2007-01-17 11:00:00,22.99,23.1,22.98,23.09,464000.0,7.6767,7.7135,7.6734,7.7101,464000.0
2007-01-17 11:10:00,23.09,23.15,23.07,23.08,530800.0,7.7101,7.7302,7.7035,7.7068,530800.0
2007-01-17 11:20:00,23.09,23.2,23.08,23.13,394000.0,7.7101,7.7469,7.7068,7.7235,394000.0
2007-01-17 11:30:00,23.13,23.16,23.1,23.13,222000.0,7.7235,7.7335,7.7135,7.7235,222000.0
2007-01-17 11:40:00,23.13,23.15,23.1,23.1,121600.0,7.7235,7.7302,7.7135,7.7135,121600.0
2007-01-17 11:50:00,23.1,23.13,23.08,23.13,252400.0,7.7135,7.7235,7.7068,7.7235,252400.0
2007-01-17 12:00:00,23.11,23.18,23.11,23.16,390000.0,7.7168,7.7402,7.7168,7.7335,390000.0
2007-01-17 12:10:00,23.17,23.19,23.06,23.07,311600.0,7.7368,7.7435,7.7001,7.7035,311600.0
2007-01-17 12:20:00,23.07,23.09,23.02,23.06,436800.0,7.7035,7.7101,7.6868,7.7001,436800.0
2007-01-17 12:30:00,23.06,23.09,23.04,23.06,280000.0,7.7001,7.7101,7.6934,7.7001,280000.0
2007-01-17 12:40:00,23.07,23.1,23.06,23.08,212400.0,7.7035,7.7135,7.7001,7.7068,212400.0
2007-01-17 12:50:00,23.09,23.09,23.05,23.08,163200.0,7.7101,7.7101,7.6968,7.7068,163200.0
2007-01-17 13:00:00,23.08,23.1,23.05,23.06,147200.0,7.7068,7.7135,7.6968,7.7001,147200.0
2007-01-17 13:10:00,23.05,23.09,23.04,23.06,87200.0,7.6968,7.7101,7.6934,7.7001,87200.0
2007-01-17 13:20:00,23.06,23.1,23.06,23.08,248000.0,7.7001,7.7135,7.7001,7.7068,248000.0
2007-01-17 13:30:00,23.08,23.11,23.07,23.09,150400.0,7.7068,7.7168,7.7035,7.7101,150400.0
2007-01-17 13:40:00,23.08,23.09,23.07,23.07,534400.0,7.7068,7.7101,7.7035,7.7035,534400.0
2007-01-17 13:50:00,23.07,23.08,23.05,23.06,145600.0,7.7035,7.7068,7.6968,7.7001,145600.0
2007-01-17 14:00:00,23.06,23.1,23.06,23.09,305600.0,7.7001,7.7135,7.7001,7.7101,305600.0
2007-01-17 14:10:00,23.08,23.08,22.99,23.03,434000.0,7.7068,7.7068,7.6767,7.6901,434000.0
2007-01-17 14:20:00,23.03,23.05,23.0,23.04,271200.0,7.6901,7.6968,7.6801,7.6934,271200.0
2007-01-17 14:30:00,23.04,23.09,23.04,23.09,169600.0,7.6934,7.7101,7.6934,7.7101,169600.0
2007-01-17 14:40:00,23.09,23.09,23.04,23.04,201600.0,7.7101,7.7101,7.6934,7.6934,201600.0
2007-01-17 14:50:00,23.05,23.08,23.01,23.08,249600.0,7.6968,7.7068,7.6834,7.7068,249600.0
2007-01-17 15:00:00,23.07,23.09,23.03,23.03,202000.0,7.7035,7.7101,7.6901,7.6901,202000.0
2007-01-17 15:10:00,23.03,23.09,23.01,23.09,309200.0,7.6901,7.7101,7.6834,7.7101,309200.0
2007-01-17 15:20:00,23.09,23.1,23.07,23.09,363600.0,7.7101,7.7135,7.7035,7.7101,363600.0
2007-01-17 15:30:00,23.09,23.09,23.06,23.07,212400.0,7.7101,7.7101,7.7001,7.7035,212400.0
2007-01-17 15:40:00,23.07,23.1,23.04,23.09,268400.0,7.7035,7.7135,7.6934,7.7101,268400.0
2007-01-17 15:50:00,23.09,23.1,23.04,23.05,486800.0,7.7101,7.7135,7.6934,7.6968,486800.0
2007-01-18 09:30:00,23.27,23.31,23.25,23.3,533600.0,7.7702,7.7836,7.7636,7.7803,533600.0
2007-01-18 09:40:00,23.31,23.33,23.25,23.31,335200.0,7.7836,7.7903,7.7636,7.7836,335200.0
2007-01-18 09:50:00,23.31,23.4,23.28,23.4,1024800.0,7.7836,7.8136,7.7736,7.8136,1024800.0
2007-01-18 10:00:00,23.4,23.4,23.22,23.22,522000.0,7.8136,7.8136,7.7535,7.7535,522000.0
2007-01-18 10:10:00,23.21,23.25,23.13,23.22,302800.0,7.7502,7.7636,7.7235,7.7535,302800.0
2007-01-18 10:20:00,23.22,23.27,23.21,23.25,260800.0,7.7535,7.7702,7.7502,7.7636,260800.0
2007-01-18 10:30:00,23.25,23.25,22.91,22.92,1247600.0,7.7636,7.7636,7.65,7.6534,1247600.0
2007-01-18 10:40:00,22.92,22.94,22.86,22.88,669200.0,7.6534,7.66,7.6333,7.64,669200.0
2007-01-18 10:50:00,22.88,22.88,22.79,22.81,593600.0,7.64,7.64,7.61,7.6166,593600.0
2007-01-18 11:00:00,22.81,22.88,22.8,22.81,428000.0,7.6166,7.64,7.6133,7.6166,428000.0
2007-01-18 11:10:00,22.81,22.83,22.77,22.81,274000.0,7.6166,7.6233,7.6033,7.6166,274000.0
2007-01-18 11:20:00,22.81,22.82,22.71,22.79,296400.0,7.6166,7.62,7.5832,7.61,296400.0
2007-01-18 11:30:00,22.79,22.82,22.76,22.8,242800.0,7.61,7.62,7.5999,7.6133,242800.0
2007-01-18 11:40:00,22.79,22.89,22.78,22.89,254800.0,7.61,7.6433,7.6066,7.6433,254800.0
2007-01-18 11:50:00,22.89,22.92,22.82,22.86,214400.0,7.6433,7.6534,7.62,7.6333,214400.0
2007-01-18 12:00:00,22.85,22.99,22.84,22.92,320800.0,7.63,7.6767,7.6267,7.6534,320800.0
2007-01-18 12:10:00,22.93,22.95,22.84,22.84,305600.0,7.6567,7.6634,7.6267,7.6267,305600.0
2007-01-18 12:20:00,22.84,22.92,22.82,22.91,204800.0,7.6267,7.6534,7.62,7.65,204800.0
2007-01-18 12:30:00,22.92,22.93,22.83,22.83,122800.0,7.6534,7.6567,7.6233,7.6233,122800.0
2007-01-18 12:40:00,22.83,22.91,22.83,22.87,114400.0,7.6233,7.65,7.6233,7.6367,114400.0
2007-01-18 12:50:00,22.86,22.91,22.83,22.85,88800.0,7.6333,7.65,7.6233,7.63,88800.0
2007-01-18 13:00:00,22.85,22.87,22.81,22.86,130000.0,7.63,7.6367,7.6166,7.6333,130000.0
2007-01-18 13:10:00,22.85,22.89,22.84,22.88,165600.0,7.63,7.6433,7.6267,7.64,165600.0
2007-01-18 13:20:00,22.85,22.87,22.83,22.86,98000.0,7.63,7.6367,7.6233,7.6333,98000.0
2007-01-18 13:30:00,22.86,22.86,22.81,22.84,46800.0,7.6333,7.6333,7.6166,7.6267,46800.0
2007-01-18 13:40:00,22.85,22.86,22.82,22.84,119600.0,7.63,7.6333,7.62,7.6267,119600.0
2007-01-18 13:50:00,22.84,22.88,22.84,22.85,102800.0,7.6267,7.64,7.6267,7.63,102800.0
2007-01-18 14:00:00,22.84,22.86,22.81,22.85,127200.0,7.6267,7.6333,7.6166,7.63,127200.0
2007-01-18 14:10:00,22.85,22.85,22.78,22.84,278800.0,7.63,7.63,7.6066,7.6267,278800.0
2007-01-18 14:20:00,22.84,22.87,22.8,22.82,350400.0,7.6267,7.6367,7.6133,7.62,350400.0
2007-01-18 14:30:00,22.81,22.82,22.75,22.76,203600.0,7.6166,7.62,7.5966,7.5999,203600.0
2007-01-18 14:40:00,22.75,22.75,22.65,22.66,496400.0,7.5966,7.5966,7.5632,7.5665,496400.0
2007-01-18 14:50:00,22.65,22.66,22.59,22.62,375600.0,7.5632,7.5665,7.5432,7.5532,375600.0
2007-01-18 15:00:00,22.62,22.74,22.61,22.66,378000.0,7.5532,7.5933,7.5499,7.5665,378000.0
2007-01-18 15:10:00,22.66,22.69,22.61,22.65,225200.0,7.5665,7.5766,7.5499,7.5632,225200.0
2007-01-18 15:20:00,22.65,22.71,22.64,22.69,372400.0,7.5632,7.5832,7.5599,7.5766,372400.0
2007-01-18 15:30:00,22.69,22.7,22.68,22.69,275600.0,7.5766,7.5799,7.5732,7.5766,275600.0
2007-01-18 15:40:00,22.69,22.7,22.66,22.69,610400.0,7.5766,7.5799,7.5665,7.5766,610400.0
2007-01-18 15:50:00,22.69,22.74,22.69,22.71,506400.0,7.5766,7.5933,7.5766,7.5832,506400.0
2007-01-19 09:30:00,22.99,23.06,22.77,23.02,760000.0,7.6767,7.7001,7.6033,7.6868,760000.0
2007-01-19 09:40:00,23.02,23.08,22.93,22.94,490400.0,7.6868,7.7068,7.6567,7.66,490400.0
2007-01-19 09:50:00,22.94,23.0,22.92,22.98,232800.0,7.66,7.6801,7.6534,7.6734,232800.0
2007-01-19 10:00:00,22.98,23.05,22.94,23.03,496800.0,7.6734,7.6968,7.66,7.6901,496800.0
2007-01-19 10:10:00,23.02,23.09,23.0,23.03,455200.0,7.6868,7.7101,7.6801,7.6901,455200.0
2007-01-19 10:20:00,23.03,23.06,23.0,23.06,283600.0,7.6901,7.7001,7.6801,7.7001,283600.0
2007-01-19 10:30:00,23.06,23.11,23.03,23.1,528000.0,7.7001,7.7168,7.6901,7.7135,528000.0
2007-01-19 10:40:00,23.1,23.16,23.08,23.14,393200.0,7.7135,7.7335,7.7068,7.7268,393200.0
2007-01-19 10:50:00,23.15,23.2,23.12,23.16,387200.0,7.7302,7.7469,7.7201,7.7335,387200.0
2007-01-19 11:00:00,23.16,23.21,23.16,23.17,252000.0,7.7335,7.7502,7.7335,7.7368,252000.0
2007-01-19 11:10:00,23.17,23.19,23.15,23.15,305600.0,7.7368,7.7435,7.7302,7.7302,305600.0
2007-01-19 11:20:00,23.15,23.24,23.15,23.22,251600.0,7.7302,7.7602,7.7302,7.7535,251600.0
2007-01-19 11:30:00,23.22,23.22,23.16,23.2,282000.0,7.7535,7.7535,7.7335,7.7469,282000.0
2007-01-19 11:40:00,23.21,23.24,23.18,23.23,293600.0,7.7502,7.7602,7.7402,7.7569,293600.0
2007-01-19 11:50:00,23.23,23.37,23.23,23.35,455600.0,7.7569,7.8036,7.7569,7.7969,455600.0
2007-01-19 12:00:00,23.35,23.47,23.35,23.42,421200.0,7.7969,7.837,7.7969,7.8203,421200.0
2007-01-19 12:10:00,23.41,23.42,23.28,23.37,394400.0,7.817,7.8203,7.7736,7.8036,394400.0
2007-01-19 12:20:00,23.36,23.37,23.31,23.36,212800.0,7.8003,7.8036,7.7836,7.8003,212800.0
2007-01-19 12:30:00,23.36,23.39,23.32,23.39,212800.0,7.8003,7.8103,7.7869,7.8103,212800.0
2007-01-19 12:40:00,23.39,23.45,23.37,23.39,326400.0,7.8103,7.8303,7.8036,7.8103,326400.0
2007-01-19 12:50:00,23.39,23.45,23.35,23.35,460000.0,7.8103,7.8303,7.7969,7.7969,460000.0
2007-01-19 13:00:00,23.36,23.44,23.35,23.43,274800.0,7.8003,7.827,7.7969,7.8237,274800.0
2007-01-19 13:10:00,23.43,23.49,23.42,23.48,252400.0,7.8237,7.8437,7.8203,7.8404,252400.0
2007-01-19 13:20:00,23.48,23.53,23.46,23.5,298800.0,7.8404,7.8571,7.8337,7.847,298800.0
2007-01-19 13:30:00,23.49,23.51,23.41,23.42,177200.0,7.8437,7.8504,7.817,7.8203,177200.0
2007-01-19 13:40:00,23.42,23.49,23.37,23.4,309600.0,7.8203,7.8437,7.8036,7.8136,309600.0
2007-01-19 13:50:00,23.41,23.48,23.4,23.47,102400.0,7.817,7.8404,7.8136,7.837,102400.0
2007-01-19 14:00:00,23.47,23.5,23.42,23.48,199600.0,7.837,7.847,7.8203,7.8404,199600.0
2007-01-19 14:10:00,23.48,23.5,23.46,23.5,305600.0,7.8404,7.847,7.8337,7.847,305600.0
2007-01-19 14:20:00,23.5,23.58,23.5,23.58,244000.0,7.847,7.8738,7.847,7.8738,244000.0
2007-01-19 14:30:00,23.58,23.58,23.53,23.55,252800.0,7.8738,7.8738,7.8571,7.8637,252800.0
2007-01-19 14:40:00,23.55,23.58,23.53,23.57,138800.0,7.8637,7.8738,7.8571,7.8704,138800.0
2007-01-19 14:50:00,23.57,23.65,23.57,23.61,223600.0,7.8704,7.8971,7.8704,7.8838,223600.0
2007-01-19 15:00:00,23.61,23.68,23.61,23.67,372000.0,7.8838,7.9071,7.8838,7.9038,372000.0
2007-01-19 15:10:00,23.67,23.7,23.6,23.62,259600.0,7.9038,7.9138,7.8804,7.8871,259600.0
2007-01-19 15:20:00,23.61,23.64,23.59,23.62,222800.0,7.8838,7.8938,7.8771,7.8871,222800.0
2007-01-19 15:30:00,23.62,23.65,23.6,23.62,214400.0,7.8871,7.8971,7.8804,7.8871,214400.0
2007-01-19 15:40:00,23.62,23.65,23.6,23.64,414000.0,7.8871,7.8971,7.8804,7.8938,414000.0
2007-01-19 15:50:00,23.64,23.68,23.62,23.63,517200.0,7.8938,7.9071,7.8871,7.8904,517200.0
2007-01-22 09:30:00,23.98,23.98,23.71,23.73,1054000.0,8.0073,8.0073,7.9172,7.9238,1054000.0
2007-01-22 09:40:00,23.73,23.78,23.71,23.76,388400.0,7.9238,7.9405,7.9172,7.9339,388400.0
2007-01-22 09:50:00,23.75,23.88,23.75,23.87,368000.0,7.9305,7.9739,7.9305,7.9706,368000.0
2007-01-22 10:00:00,23.87,23.9,23.75,23.75,882800.0,7.9706,7.9806,7.9305,7.9305,882800.0
2007-01-22 10:10:00,23.75,23.78,23.71,23.78,393200.0,7.9305,7.9405,7.9172,7.9405,393200.0
2007-01-22 10:20:00,23.78,23.8,23.74,23.8,250000.0,7.9405,7.9472,7.9272,7.9472,250000.0
2007-01-22 10:30:00,23.8,23.82,23.75,23.81,528400.0,7.9472,7.9539,7.9305,7.9506,528400.0
2007-01-22 10:40:00,23.8,23.85,23.77,23.83,423200.0,7.9472,7.9639,7.9372,7.9572,423200.0
2007-01-22 10:50:00,23.83,23.83,23.77,23.82,402800.0,7.9572,7.9572,7.9372,7.9539,402800.0
2007-01-22 11:00:00,23.82,23.85,23.8,23.84,325200.0,7.9539,7.9639,7.9472,7.9606,325200.0
2007-01-22 11:10:00,23.84,23.85,23.8,23.8,250400.0,7.9606,7.9639,7.9472,7.9472,250400.0
2007-01-22 11:20:00,23.8,23.85,23.78,23.82,170800.0,7.9472,7.9639,7.9405,7.9539,170800.0
2007-01-22 11:30:00,23.82,23.86,23.8,23.85,316400.0,7.9539,7.9672,7.9472,7.9639,316400.0
2007-01-22 11:40:00,23.85,23.88,23.78,23.79,252400.0,7.9639,7.9739,7.9405,7.9439,252400.0
2007-01-22 11:50:00,23.79,23.84,23.77,23.78,322400.0,7.9439,7.9606,7.9372,7.9405,322400.0
2007-01-22 12:00:00,23.78,23.8,23.75,23.77,425600.0,7.9405,7.9472,7.9305,7.9372,425600.0
2007-01-22 12:10:00,23.78,23.81,23.71,23.73,997200.0,7.9405,7.9506,7.9172,7.9238,997200.0
2007-01-22 12:20:00,23.72,23.8,23.71,23.8,335200.0,7.9205,7.9472,7.9172,7.9472,335200.0
2007-01-22 12:30:00,23.8,23.81,23.72,23.72,490800.0,7.9472,7.9506,7.9205,7.9205,490800.0
2007-01-22 12:40:00,23.72,23.75,23.71,23.72,303200.0,7.9205,7.9305,7.9172,7.9205,303200.0
2007-01-22 12:50:00,23.71,23.71,23.63,23.65,339200.0,7.9172,7.9172,7.8904,7.8971,339200.0
2007-01-22 13:00:00,23.65,23.66,23.55,23.56,389600.0,7.8971,7.9005,7.8637,7.8671,389600.0
2007-01-22 13:10:00,23.56,23.61,23.5,23.58,320800.0,7.8671,7.8838,7.847,7.8738,320800.0
2007-01-22 13:20:00,23.58,23.6,23.53,23.59,96400.0,7.8738,7.8804,7.8571,7.8771,96400.0
2007-01-22 13:30:00,23.59,23.59,23.51,23.55,153200.0,7.8771,7.8771,7.8504,7.8637,153200.0
2007-01-22 13:40:00,23.55,23.57,23.48,23.48,151200.0,7.8637,7.8704,7.8404,7.8404,151200.0
2007-01-22 13:50:00,23.48,23.58,23.47,23.58,332800.0,7.8404,7.8738,7.837,7.8738,332800.0
2007-01-22 14:00:00,23.58,23.62,23.53,23.59,174400.0,7.8738,7.8871,7.8571,7.8771,174400.0
2007-01-22 14:10:00,23.58,23.59,23.54,23.58,137600.0,7.8738,7.8771,7.8604,7.8738,137600.0
2007-01-22 14:20:00,23.58,23.64,23.57,23.59,132400.0,7.8738,7.8938,7.8704,7.8771,132400.0
2007-01-22 14:30:00,23.59,23.63,23.57,23.61,142800.0,7.8771,7.8904,7.8704,7.8838,142800.0
2007-01-22 14:40:00,23.6,23.63,23.56,23.6,150800.0,7.8804,7.8904,7.8671,7.8804,150800.0
2007-01-22 14:50:00,23.6,23.66,23.59,23.63,141600.0,7.8804,7.9005,7.8771,7.8904,141600.0
2007-01-22 15:00:00,23.63,23.69,23.6,23.68,102400.0,7.8904,7.9105,7.8804,7.9071,102400.0
2007-01-22 15:10:00,23.69,23.7,23.66,23.67,141600.0,7.9105,7.9138,7.9005,7.9038,141600.0
2007-01-22 15:20:00,23.67,23.7,23.66,23.68,208000.0,7.9038,7.9138,7.9005,7.9071,208000.0
2007-01-22 15:30:00,23.68,23.68,23.64,23.65,113200.0,7.9071,7.9071,7.8938,7.8971,113200.0
2007-01-22 15:40:00,23.65,23.66,23.59,23.63,380000.0,7.8971,7.9005,7.8771,7.8904,380000.0
2007-01-22 15:50:00,23.63,23.64,23.57,23.6,504000.0,7.8904,7.8938,7.8704,7.8804,504000.0
2007-01-23 09:30:00,23.8,23.84,23.73,23.81,610400.0,7.9472,7.9606,7.9238,7.9506,610400.0
2007-01-23 09:40:00,23.8,23.89,23.75,23.89,558400.0,7.9472,7.9773,7.9305,7.9773,558400.0
2007-01-23 09:50:00,23.88,24.02,23.84,23.94,434400.0,7.9739,8.0207,7.9606,7.994,434400.0
2007-01-23 10:00:00,23.96,24.0,23.9,23.97,354000.0,8.0006,8.014,7.9806,8.004,354000.0
2007-01-23 10:10:00,23.96,24.01,23.84,23.99,662000.0,8.0006,8.0173,7.9606,8.0107,662000.0
2007-01-23 10:20:00,23.99,24.0,23.92,23.97,284400.0,8.0107,8.014,7.9873,8.004,284400.0
2007-01-23 10:30:00,23.97,24.1,23.95,24.09,482800.0,8.004,8.0474,7.9973,8.044,482800.0
2007-01-23 10:40:00,24.08,24.09,23.98,24.02,195600.0,8.0407,8.044,8.0073,8.0207,195600.0
2007-01-23 10:50:00,24.02,24.07,24.0,24.05,215600.0,8.0207,8.0374,8.014,8.0307,215600.0
2007-01-23 11:00:00,24.06,24.17,24.02,24.17,419600.0,8.034,8.0708,8.0207,8.0708,419600.0
2007-01-23 11:10:00,24.17,24.31,24.17,24.3,426800.0,8.0708,8.1175,8.0708,8.1142,426800.0
2007-01-23 11:20:00,24.3,24.3,24.23,24.25,380800.0,8.1142,8.1142,8.0908,8.0975,380800.0
2007-01-23 11:30:00,24.24,24.24,24.18,24.21,252000.0,8.0941,8.0941,8.0741,8.0841,252000.0
2007-01-23 11:40:00,24.22,24.25,24.21,24.22,152800.0,8.0875,8.0975,8.0841,8.0875,152800.0
2007-01-23 11:50:00,24.22,24.25,24.21,24.25,361600.0,8.0875,8.0975,8.0841,8.0975,361600.0
2007-01-23 12:00:00,24.26,24.26,24.22,24.23,272400.0,8.1008,8.1008,8.0875,8.0908,272400.0
2007-01-23 12:10:00,24.22,24.25,24.21,24.24,140000.0,8.0875,8.0975,8.0841,8.0941,140000.0
2007-01-23 12:20:00,24.24,24.27,24.24,24.25,321600.0,8.0941,8.1042,8.0941,8.0975,321600.0
2007-01-23 12:30:00,24.26,24.31,24.24,24.3,280400.0,8.1008,8.1175,8.0941,8.1142,280400.0
2007-01-23 12:40:00,24.3,24.38,24.28,24.35,306400.0,8.1142,8.1409,8.1075,8.1309,306400.0
2007-01-23 12:50:00,24.37,24.39,24.35,24.38,259600.0,8.1375,8.1442,8.1309,8.1409,259600.0
2007-01-23 13:00:00,24.38,24.41,24.33,24.34,259200.0,8.1409,8.1509,8.1242,8.1275,259200.0
2007-01-23 13:10:00,24.34,24.37,24.3,24.32,216400.0,8.1275,8.1375,8.1142,8.1208,216400.0
2007-01-23 13:20:00,24.32,24.38,24.31,24.32,167600.0,8.1208,8.1409,8.1175,8.1208,167600.0
2007-01-23 13:30:00,24.32,24.32,24.25,24.28,202800.0,8.1208,8.1208,8.0975,8.1075,202800.0
2007-01-23 13:40:00,24.28,24.28,24.22,24.27,226800.0,8.1075,8.1075,8.0875,8.1042,226800.0
2007-01-23 13:50:00,24.27,24.34,24.26,24.33,161200.0,8.1042,8.1275,8.1008,8.1242,161200.0
2007-01-23 14:00:00,24.33,24.47,24.33,24.47,647600.0,8.1242,8.1709,8.1242,8.1709,647600.0
2007-01-23 14:10:00,24.46,24.5,24.44,24.45,461200.0,8.1676,8.181,8.1609,8.1643,461200.0
2007-01-23 14:20:00,24.46,24.55,24.46,24.53,250800.0,8.1676,8.1976,8.1676,8.191,250800.0
2007-01-23 14:30:00,24.53,24.55,24.4,24.47,366000.0,8.191,8.1976,8.1476,8.1709,366000.0
2007-01-23 14:40:00,24.47,24.54,24.46,24.54,663600.0,8.1709,8.1943,8.1676,8.1943,663600.0
2007-01-23 14:50:00,24.53,24.6,24.53,24.57,350800.0,8.191,8.2143,8.191,8.2043,350800.0
2007-01-23 15:00:00,24.57,24.6,24.54,24.54,287200.0,8.2043,8.2143,8.1943,8.1943,287200.0
2007-01-23 15:10:00,24.54,24.59,24.54,24.58,404800.0,8.1943,8.211,8.1943,8.2077,404800.0
2007-01-23 15:20:00,24.58,24.58,24.52,24.56,250800.0,8.2077,8.2077,8.1876,8.201,250800.0
2007-01-23 15:30:00,24.56,24.56,24.51,24.54,442400.0,8.201,8.201,8.1843,8.1943,442400.0
2007-01-23 15:40:00,24.55,24.56,24.5,24.51,611600.0,8.1976,8.201,8.181,8.1843,611600.0
2007-01-23 15:50:00,24.51,24.62,24.5,24.55,667600.0,8.1843,8.221,8.181,8.1976,667600.0
2007-01-24 09:30:00,24.54,24.55,24.41,24.53,542800.0,8.1943,8.1976,8.1509,8.191,542800.0
2007-01-24 09:40:00,24.53,24.54,24.41,24.45,558400.0,8.191,8.1943,8.1509,8.1643,558400.0
2007-01-24 09:50:00,24.45,24.45,24.33,24.35,407600.0,8.1643,8.1643,8.1242,8.1309,407600.0
2007-01-24 10:00:00,24.35,24.36,24.23,24.24,398400.0,8.1309,8.1342,8.0908,8.0941,398400.0
2007-01-24 10:10:00,24.24,24.26,24.17,24.18,293600.0,8.0941,8.1008,8.0708,8.0741,293600.0
2007-01-24 10:20:00,24.18,24.19,24.03,24.09,365600.0,8.0741,8.0774,8.024,8.044,365600.0
2007-01-24 10:30:00,24.1,24.18,24.06,24.12,631200.0,8.0474,8.0741,8.034,8.0541,631200.0
2007-01-24 10:40:00,24.13,24.15,24.1,24.11,192400.0,8.0574,8.0641,8.0474,8.0507,192400.0
2007-01-24 10:50:00,24.11,24.15,24.08,24.12,243600.0,8.0507,8.0641,8.0407,8.0541,243600.0
2007-01-24 11:00:00,24.12,24.25,24.1,24.23,378400.0,8.0541,8.0975,8.0474,8.0908,378400.0
2007-01-24 11:10:00,24.22,24.25,24.21,24.24,401600.0,8.0875,8.0975,8.0841,8.0941,401600.0
2007-01-24 11:20:00,24.24,24.28,24.22,24.23,198000.0,8.0941,8.1075,8.0875,8.0908,198000.0
2007-01-24 11:30:00,24.23,24.28,24.22,24.23,170800.0,8.0908,8.1075,8.0875,8.0908,170800.0
2007-01-24 11:40:00,24.23,24.23,24.16,24.18,188400.0,8.0908,8.0908,8.0674,8.0741,188400.0
2007-01-24 11:50:00,24.17,24.21,24.15,24.18,178800.0,8.0708,8.0841,8.0641,8.0741,178800.0
2007-01-24 12:00:00,24.18,24.18,24.15,24.16,79200.0,8.0741,8.0741,8.0641,8.0674,79200.0
2007-01-24 12:10:00,24.16,24.17,24.15,24.17,67600.0,8.0674,8.0708,8.0641,8.0708,67600.0
2007-01-24 12:20:00,24.17,24.21,24.16,24.21,150000.0,8.0708,8.0841,8.0674,8.0841,150000.0
2007-01-24 12:30:00,24.21,24.36,24.21,24.34,336000.0,8.0841,8.1342,8.0841,8.1275,336000.0
2007-01-24 12:40:00,24.34,24.45,24.29,24.42,346000.0,8.1275,8.1643,8.1108,8.1542,346000.0
2007-01-24 12:50:00,24.41,24.42,24.35,24.42,198400.0,8.1509,8.1542,8.1309,8.1542,198400.0
2007-01-24 13:00:00,24.42,24.43,24.36,24.42,134000.0,8.1542,8.1576,8.1342,8.1542,134000.0
2007-01-24 13:10:00,24.43,24.49,24.38,24.48,124800.0,8.1576,8.1776,8.1409,8.1743,124800.0
2007-01-24 13:20:00,24.48,24.56,24.48,24.55,384400.0,8.1743,8.201,8.1743,8.1976,384400.0
2007-01-24 13:30:00,24.56,24.6,24.52,24.58,192400.0,8.201,8.2143,8.1876,8.2077,192400.0
2007-01-24 13:40:00,24.59,24.62,24.57,24.58,238800.0,8.211,8.221,8.2043,8.2077,238800.0
2007-01-24 13:50:00,24.58,24.66,24.58,24.63,240800.0,8.2077,8.2344,8.2077,8.2244,240800.0
2007-01-24 14:00:00,24.63,24.65,24.59,24.63,412800.0,8.2244,8.231,8.211,8.2244,412800.0
2007-01-24 14:10:00,24.63,24.66,24.61,24.63,322000.0,8.2244,8.2344,8.2177,8.2244,322000.0
2007-01-24 14:20:00,24.63,24.7,24.63,24.69,280000.0,8.2244,8.2477,8.2244,8.2444,280000.0
2007-01-24 14:30:00,24.7,24.75,24.69,24.75,416800.0,8.2477,8.2644,8.2444,8.2644,416800.0
2007-01-24 14:40:00,24.75,24.78,24.71,24.71,255200.0,8.2644,8.2744,8.2511,8.2511,255200.0
2007-01-24 14:50:00,24.72,24.74,24.7,24.73,558800.0,8.2544,8.2611,8.2477,8.2578,558800.0
2007-01-24 15:00:00,24.73,24.77,24.72,24.72,398800.0,8.2578,8.2711,8.2544,8.2544,398800.0
2007-01-24 15:10:00,24.72,24.72,24.67,24.68,120000.0,8.2544,8.2544,8.2377,8.2411,120000.0
2007-01-24 15:20:00,24.68,24.73,24.67,24.71,136400.0,8.2411,8.2578,8.2377,8.2511,136400.0
2007-01-24 15:30:00,24.7,24.72,24.65,24.68,264800.0,8.2477,8.2544,8.231,8.2411,264800.0
2007-01-24 15:40:00,24.69,24.7,24.66,24.66,155600.0,8.2444,8.2477,8.2344,8.2344,155600.0
2007-01-24 15:50:00,24.66,24.7,24.66,24.67,226400.0,8.2344,8.2477,8.2344,8.2377,226400.0
2007-01-25 09:30:00,24.99,24.99,24.63,24.67,710800.0,8.3446,8.3446,8.2244,8.2377,710800.0
2007-01-25 09:40:00,24.67,24.73,24.59,24.64,417600.0,8.2377,8.2578,8.211,8.2277,417600.0
2007-01-25 09:50:00,24.65,24.66,24.5,24.5,106400.0,8.231,8.2344,8.181,8.181,106400.0
2007-01-25 10:00:00,24.5,24.56,24.46,24.53,349200.0,8.181,8.201,8.1676,8.191,349200.0
2007-01-25 10:10:00,24.53,24.53,24.39,24.42,161600.0,8.191,8.191,8.1442,8.1542,161600.0
2007-01-25 10:20:00,24.41,24.47,24.35,24.45,211600.0,8.1509,8.1709,8.1309,8.1643,211600.0
2007-01-25 10:30:00,24.45,24.59,24.42,24.5,371200.0,8.1643,8.211,8.1542,8.181,371200.0
2007-01-25 10:40:00,24.5,24.52,24.44,24.52,204400.0,8.181,8.1876,8.1609,8.1876,204400.0
2007-01-25 10:50:00,24.5,24.58,24.49,24.54,216400.0,8.181,8.2077,8.1776,8.1943,216400.0
2007-01-25 11:00:00,24.54,24.56,24.46,24.46,240400.0,8.1943,8.201,8.1676,8.1676,240400.0
2007-01-25 11:10:00,24.45,24.49,24.41,24.48,148800.0,8.1643,8.1776,8.1509,8.1743,148800.0
2007-01-25 11:20:00,24.49,24.5,24.47,24.48,159600.0,8.1776,8.181,8.1709,8.1743,159600.0
2007-01-25 11:30:00,24.48,24.5,24.39,24.4,223600.0,8.1743,8.181,8.1442,8.1476,223600.0
2007-01-25 11:40:00,24.4,24.45,24.4,24.41,227200.0,8.1476,8.1643,8.1476,8.1509,227200.0
2007-01-25 11:50:00,24.41,24.41,24.27,24.28,229200.0,8.1509,8.1509,8.1042,8.1075,229200.0
2007-01-25 12:00:00,24.28,24.28,24.14,24.19,342800.0,8.1075,8.1075,8.0607,8.0774,342800.0
2007-01-25 12:10:00,24.19,24.2,24.17,24.18,202000.0,8.0774,8.0808,8.0708,8.0741,202000.0
2007-01-25 12:20:00,24.18,24.2,24.16,24.18,130000.0,8.0741,8.0808,8.0674,8.0741,130000.0
2007-01-25 12:30:00,24.18,24.27,24.17,24.25,320000.0,8.0741,8.1042,8.0708,8.0975,320000.0
2007-01-25 12:40:00,24.25,24.33,24.25,24.31,188000.0,8.0975,8.1242,8.0975,8.1175,188000.0
2007-01-25 12:50:00,24.3,24.31,24.26,24.26,123200.0,8.1142,8.1175,8.1008,8.1008,123200.0
2007-01-25 13:00:00,24.29,24.36,24.29,24.33,123600.0,8.1108,8.1342,8.1108,8.1242,123600.0
2007-01-25 13:10:00,24.33,24.43,24.32,24.41,107600.0,8.1242,8.1576,8.1208,8.1509,107600.0
2007-01-25 13:20:00,24.38,24.39,24.28,24.32,274800.0,8.1409,8.1442,8.1075,8.1208,274800.0
2007-01-25 13:30:00,24.31,24.35,24.27,24.27,245600.0,8.1175,8.1309,8.1042,8.1042,245600.0
2007-01-25 13:40:00,24.27,24.39,24.27,24.38,235200.0,8.1042,8.1442,8.1042,8.1409,235200.0
2007-01-25 13:50:00,24.39,24.39,24.26,24.27,218400.0,8.1442,8.1442,8.1008,8.1042,218400.0
2007-01-25 14:00:00,24.27,24.31,24.18,24.18,314400.0,8.1042,8.1175,8.0741,8.0741,314400.0
2007-01-25 14:10:00,24.18,24.23,24.17,24.17,191200.0,8.0741,8.0908,8.0708,8.0708,191200.0
2007-01-25 14:20:00,24.18,24.19,24.16,24.17,173600.0,8.0741,8.0774,8.0674,8.0708,173600.0
2007-01-25 14:30:00,24.16,24.19,24.13,24.18,216000.0,8.0674,8.0774,8.0574,8.0741,216000.0
2007-01-25 14:40:00,24.18,24.18,24.13,24.15,205600.0,8.0741,8.0741,8.0574,8.0641,205600.0
2007-01-25 14:50:00,24.16,24.21,24.15,24.21,325200.0,8.0674,8.0841,8.0641,8.0841,325200.0
2007-01-25 15:00:00,24.2,24.2,24.08,24.09,235200.0,8.0808,8.0808,8.0407,8.044,235200.0
2007-01-25 15:10:00,24.09,24.14,24.07,24.07,148000.0,8.044,8.0607,8.0374,8.0374,148000.0
2007-01-25 15:20:00,24.07,24.17,24.05,24.11,203200.0,8.0374,8.0708,8.0307,8.0507,203200.0
2007-01-25 15:30:00,24.11,24.14,24.08,24.1,183200.0,8.0507,8.0607,8.0407,8.0474,183200.0
2007-01-25 15:40:00,24.1,24.1,24.06,24.09,257200.0,8.0474,8.0474,8.034,8.044,257200.0
2007-01-25 15:50:00,24.09,24.18,24.08,24.13,471200.0,8.044,8.0741,8.0407,8.0574,471200.0
2007-01-26 09:30:00,24.39,24.4,24.25,24.28,277600.0,8.1442,8.1476,8.0975,8.1075,277600.0
2007-01-26 09:40:00,24.28,24.3,24.17,24.17,310800.0,8.1075,8.1142,8.0708,8.0708,310800.0
2007-01-26 09:50:00,24.17,24.25,24.14,24.2,517600.0,8.0708,8.0975,8.0607,8.0808,517600.0
2007-01-26 10:00:00,24.2,24.24,24.07,24.15,452400.0,8.0808,8.0941,8.0374,8.0641,452400.0
2007-01-26 10:10:00,24.15,24.18,24.14,24.16,255200.0,8.0641,8.0741,8.0607,8.0674,255200.0
2007-01-26 10:20:00,24.16,24.25,24.14,24.18,336400.0,8.0674,8.0975,8.0607,8.0741,336400.0
2007-01-26 10:30:00,24.18,24.24,24.16,24.23,344800.0,8.0741,8.0941,8.0674,8.0908,344800.0
2007-01-26 10:40:00,24.23,24.24,24.17,24.2,192800.0,8.0908,8.0941,8.0708,8.0808,192800.0
2007-01-26 10:50:00,24.2,24.23,24.18,24.21,174400.0,8.0808,8.0908,8.0741,8.0841,174400.0
2007-01-26 11:00:00,24.19,24.21,24.13,24.2,125200.0,8.0774,8.0841,8.0574,8.0808,125200.0
2007-01-26 11:10:00,24.19,24.22,24.12,24.19,142400.0,8.0774,8.0875,8.0541,8.0774,142400.0
2007-01-26 11:20:00,24.18,24.24,24.16,24.21,104400.0,8.0741,8.0941,8.0674,8.0841,104400.0
2007-01-26 11:30:00,24.2,24.2,24.08,24.08,163600.0,8.0808,8.0808,8.0407,8.0407,163600.0
2007-01-26 11:40:00,24.09,24.13,24.06,24.13,184800.0,8.044,8.0574,8.034,8.0574,184800.0
2007-01-26 11:50:00,24.13,24.24,24.12,24.24,236800.0,8.0574,8.0941,8.0541,8.0941,236800.0
2007-01-26 12:00:00,24.24,24.26,24.21,24.24,268400.0,8.0941,8.1008,8.0841,8.0941,268400.0
2007-01-26 12:10:00,24.24,24.31,24.22,24.3,240000.0,8.0941,8.1175,8.0875,8.1142,240000.0
2007-01-26 12:20:00,24.3,24.37,24.3,24.33,365600.0,8.1142,8.1375,8.1142,8.1242,365600.0
2007-01-26 12:30:00,24.33,24.35,24.25,24.29,388800.0,8.1242,8.1309,8.0975,8.1108,388800.0
2007-01-26 12:40:00,24.29,24.31,24.25,24.25,404400.0,8.1108,8.1175,8.0975,8.0975,404400.0
2007-01-26 12:50:00,24.25,24.27,24.23,24.23,143600.0,8.0975,8.1042,8.0908,8.0908,143600.0
2007-01-26 13:00:00,24.24,24.25,24.19,24.21,152400.0,8.0941,8.0975,8.0774,8.0841,152400.0
2007-01-26 13:10:00,24.21,24.22,24.15,24.2,150400.0,8.0841,8.0875,8.0641,8.0808,150400.0
2007-01-26 13:20:00,24.2,24.2,24.1,24.14,152400.0,8.0808,8.0808,8.0474,8.0607,152400.0
2007-01-26 13:30:00,24.14,24.22,24.14,24.17,146000.0,8.0607,8.0875,8.0607,8.0708,146000.0
2007-01-26 13:40:00,24.17,24.2,24.16,24.18,133200.0,8.0708,8.0808,8.0674,8.0741,133200.0
2007-01-26 13:50:00,24.18,24.23,24.18,24.21,89600.0,8.0741,8.0908,8.0741,8.0841,89600.0
2007-01-26 14:00:00,24.2,24.23,24.16,24.16,84400.0,8.0808,8.0908,8.0674,8.0674,84400.0
2007-01-26 14:10:00,24.16,24.25,24.15,24.23,261200.0,8.0674,8.0975,8.0641,8.0908,261200.0
2007-01-26 14:20:00,24.24,24.31,24.24,24.27,213600.0,8.0941,8.1175,8.0941,8.1042,213600.0
2007-01-26 14:30:00,24.28,24.29,24.21,24.24,173200.0,8.1075,8.1108,8.0841,8.0941,173200.0
2007-01-26 14:40:00,24.25,24.28,24.23,24.25,142000.0,8.0975,8.1075,8.0908,8.0975,142000.0
2007-01-26 14:50:00,24.25,24.27,24.2,24.27,132400.0,8.0975,8.1042,8.0808,8.1042,132400.0
2007-01-26 15:00:00,24.27,24.35,24.26,24.33,102000.0,8.1042,8.1309,8.1008,8.1242,102000.0
2007-01-26 15:10:00,24.33,24.36,24.31,24.32,88800.0,8.1242,8.1342,8.1175,8.1208,88800.0
2007-01-26 15:20:00,24.31,24.36,24.27,24.32,171600.0,8.1175,8.1342,8.1042,8.1208,171600.0
2007-01-26 15:30:00,24.31,24.37,24.29,24.37,266400.0,8.1175,8.1375,8.1108,8.1375,266400.0
2007-01-26 15:40:00,24.37,24.37,24.33,24.34,230000.0,8.1375,8.1375,8.1242,8.1275,230000.0
2007-01-26 15:50:00,24.34,24.35,24.3,24.3,322400.0,8.1275,8.1309,8.1142,8.1142,322400.0
2007-01-29 09:30:00,24.01,24.18,24.01,24.13,553200.0,8.0173,8.0741,8.0173,8.0574,553200.0
2007-01-29 09:40:00,24.13,24.25,24.11,24.19,329600.0,8.0574,8.0975,8.0507,8.0774,329600.0
2007-01-29 09:50:00,24.19,24.21,24.07,24.07,230400.0,8.0774,8.0841,8.0374,8.0374,230400.0
2007-01-29 10:00:00,24.07,24.1,24.01,24.07,256800.0,8.0374,8.0474,8.0173,8.0374,256800.0
2007-01-29 10:10:00,24.06,24.06,23.98,24.0,256400.0,8.034,8.034,8.0073,8.014,256400.0
2007-01-29 10:20:00,24.0,24.08,23.95,23.98,240400.0,8.014,8.0407,7.9973,8.0073,240400.0
2007-01-29 10:30:00,23.99,24.02,23.92,24.02,204000.0,8.0107,8.0207,7.9873,8.0207,204000.0
2007-01-29 10:40:00,24.03,24.05,24.0,24.04,117200.0,8.024,8.0307,8.014,8.0274,117200.0
2007-01-29 10:50:00,24.04,24.07,24.01,24.03,236800.0,8.0274,8.0374,8.0173,8.024,236800.0
2007-01-29 11:00:00,24.02,24.13,24.02,24.09,538000.0,8.0207,8.0574,8.0207,8.044,538000.0
2007-01-29 11:10:00,24.09,24.17,24.09,24.11,216400.0,8.044,8.0708,8.044,8.0507,216400.0
2007-01-29 11:20:00,24.12,24.13,24.05,24.05,147200.0,8.0541,8.0574,8.0307,8.0307,147200.0
2007-01-29 11:30:00,24.05,24.07,24.0,24.0,205600.0,8.0307,8.0374,8.014,8.014,205600.0
2007-01-29 11:40:00,24.0,24.02,23.97,23.98,131600.0,8.014,8.0207,8.004,8.0073,131600.0
2007-01-29 11:50:00,23.99,23.99,23.93,23.98,150000.0,8.0107,8.0107,7.9906,8.0073,150000.0
2007-01-29 12:00:00,23.98,24.01,23.96,23.99,143600.0,8.0073,8.0173,8.0006,8.0107,143600.0
2007-01-29 12:10:00,23.99,24.02,23.96,24.0,318800.0,8.0107,8.0207,8.0006,8.014,318800.0
2007-01-29 12:20:00,24.0,24.02,23.97,24.01,185200.0,8.014,8.0207,8.004,8.0173,185200.0
2007-01-29 12:30:00,24.01,24.05,23.98,24.05,162000.0,8.0173,8.0307,8.0073,8.0307,162000.0
2007-01-29 12:40:00,24.04,24.08,24.04,24.06,344400.0,8.0274,8.0407,8.0274,8.034,344400.0
2007-01-29 12:50:00,24.06,24.07,24.03,24.05,82000.0,8.034,8.0374,8.024,8.0307,82000.0
2007-01-29 13:00:00,24.05,24.09,24.03,24.06,90000.0,8.0307,8.044,8.024,8.034,90000.0
2007-01-29 13:10:00,24.06,24.06,24.0,24.01,94800.0,8.034,8.034,8.014,8.0173,94800.0
2007-01-29 13:20:00,24.01,24.03,23.99,24.0,91600.0,8.0173,8.024,8.0107,8.014,91600.0
2007-01-29 13:30:00,23.99,24.02,23.97,24.0,185600.0,8.0107,8.0207,8.004,8.014,185600.0
2007-01-29 13:40:00,24.0,24.0,23.93,23.94,156000.0,8.014,8.014,7.9906,7.994,156000.0
2007-01-29 13:50:00,23.94,23.95,23.84,23.84,190400.0,7.994,7.9973,7.9606,7.9606,190400.0
2007-01-29 14:00:00,23.84,23.85,23.73,23.77,282400.0,7.9606,7.9639,7.9238,7.9372,282400.0
2007-01-29 14:10:00,23.77,23.77,23.71,23.75,193200.0,7.9372,7.9372,7.9172,7.9305,193200.0
2007-01-29 14:20:00,23.75,23.79,23.72,23.74,239600.0,7.9305,7.9439,7.9205,7.9272,239600.0
2007-01-29 14:30:00,23.74,23.79,23.74,23.75,198400.0,7.9272,7.9439,7.9272,7.9305,198400.0
2007-01-29 14:40:00,23.75,23.79,23.75,23.75,123600.0,7.9305,7.9439,7.9305,7.9305,123600.0
2007-01-29 14:50:00,23.75,23.76,23.7,23.73,285600.0,7.9305,7.9339,7.9138,7.9238,285600.0
2007-01-29 15:00:00,23.73,23.79,23.71,23.74,344800.0,7.9238,7.9439,7.9172,7.9272,344800.0
2007-01-29 15:10:00,23.74,23.76,23.72,23.75,178000.0,7.9272,7.9339,7.9205,7.9305,178000.0
2007-01-29 15:20:00,23.75,23.81,23.74,23.78,256000.0,7.9305,7.9506,7.9272,7.9405,256000.0
2007-01-29 15:30:00,23.78,23.8,23.75,23.77,202400.0,7.9405,7.9472,7.9305,7.9372,202400.0
2007-01-29 15:40:00,23.77,24.5,23.74,23.75,745600.0,7.9372,8.181,7.9272,7.9305,745600.0
2007-01-29 15:50:00,23.75,23.75,23.67,23.69,624400.0,7.9305,7.9305,7.9038,7.9105,624400.0
2007-01-30 09:30:00,23.8,23.9,23.77,23.85,478800.0,7.9472,7.9806,7.9372,7.9639,478800.0
2007-01-30 09:40:00,23.85,23.86,23.78,23.79,312000.0,7.9639,7.9672,7.9405,7.9439,312000.0
2007-01-30 09:50:00,23.81,23.81,23.67,23.73,354400.0,7.9506,7.9506,7.9038,7.9238,354400.0
2007-01-30 10:00:00,23.73,23.8,23.73,23.76,258800.0,7.9238,7.9472,7.9238,7.9339,258800.0
2007-01-30 10:10:00,23.76,23.82,23.72,23.81,274800.0,7.9339,7.9539,7.9205,7.9506,274800.0
2007-01-30 10:20:00,23.81,23.81,23.75,23.8,174400.0,7.9506,7.9506,7.9305,7.9472,174400.0
2007-01-30 10:30:00,23.8,23.83,23.76,23.83,400800.0,7.9472,7.9572,7.9339,7.9572,400800.0
2007-01-30 10:40:00,23.83,23.91,23.83,23.9,114000.0,7.9572,7.9839,7.9572,7.9806,114000.0
2007-01-30 10:50:00,23.89,23.95,23.88,23.93,149600.0,7.9773,7.9973,7.9739,7.9906,149600.0
2007-01-30 11:00:00,23.93,24.04,23.9,24.02,266400.0,7.9906,8.0274,7.9806,8.0207,266400.0
2007-01-30 11:10:00,24.01,24.13,24.0,24.11,226800.0,8.0173,8.0574,8.014,8.0507,226800.0
2007-01-30 11:20:00,24.1,24.11,24.04,24.04,184000.0,8.0474,8.0507,8.0274,8.0274,184000.0
2007-01-30 11:30:00,24.03,24.08,24.03,24.05,119600.0,8.024,8.0407,8.024,8.0307,119600.0
2007-01-30 11:40:00,24.05,24.16,24.05,24.11,212400.0,8.0307,8.0674,8.0307,8.0507,212400.0
2007-01-30 11:50:00,24.1,24.16,24.09,24.13,274800.0,8.0474,8.0674,8.044,8.0574,274800.0
2007-01-30 12:00:00,24.13,24.18,24.11,24.16,154400.0,8.0574,8.0741,8.0507,8.0674,154400.0
2007-01-30 12:10:00,24.16,24.22,24.14,24.19,225200.0,8.0674,8.0875,8.0607,8.0774,225200.0
2007-01-30 12:20:00,24.19,24.25,24.17,24.24,226400.0,8.0774,8.0975,8.0708,8.0941,226400.0
2007-01-30 12:30:00,24.23,24.28,24.23,24.24,259200.0,8.0908,8.1075,8.0908,8.0941,259200.0
2007-01-30 12:40:00,24.24,24.27,24.2,24.21,54000.0,8.0941,8.1042,8.0808,8.0841,54000.0
2007-01-30 12:50:00,24.21,24.26,24.19,24.25,153600.0,8.0841,8.1008,8.0774,8.0975,153600.0
2007-01-30 13:00:00,24.25,24.3,24.22,24.23,287600.0,8.0975,8.1142,8.0875,8.0908,287600.0
2007-01-30 13:10:00,24.24,24.29,24.24,24.27,108800.0,8.0941,8.1108,8.0941,8.1042,108800.0
2007-01-30 13:20:00,24.27,24.32,24.27,24.32,223600.0,8.1042,8.1208,8.1042,8.1208,223600.0
2007-01-30 13:30:00,24.33,24.33,24.25,24.29,144400.0,8.1242,8.1242,8.0975,8.1108,144400.0
2007-01-30 13:40:00,24.29,24.31,24.27,24.29,82800.0,8.1108,8.1175,8.1042,8.1108,82800.0
2007-01-30 13:50:00,24.28,24.3,24.25,24.27,110000.0,8.1075,8.1142,8.0975,8.1042,110000.0
2007-01-30 14:00:00,24.27,24.28,24.21,24.26,184800.0,8.1042,8.1075,8.0841,8.1008,184800.0
2007-01-30 14:10:00,24.25,24.27,24.23,24.25,139600.0,8.0975,8.1042,8.0908,8.0975,139600.0
2007-01-30 14:20:00,24.24,24.26,24.22,24.25,178400.0,8.0941,8.1008,8.0875,8.0975,178400.0
2007-01-30 14:30:00,24.25,24.27,24.22,24.26,163200.0,8.0975,8.1042,8.0875,8.1008,163200.0
2007-01-30 14:40:00,24.26,24.3,24.25,24.27,73600.0,8.1008,8.1142,8.0975,8.1042,73600.0
2007-01-30 14:50:00,24.27,24.3,24.26,24.28,141200.0,8.1042,8.1142,8.1008,8.1075,141200.0
2007-01-30 15:00:00,24.28,24.32,24.26,24.3,153600.0,8.1075,8.1208,8.1008,8.1142,153600.0
2007-01-30 15:10:00,24.3,24.32,24.26,24.29,109600.0,8.1142,8.1208,8.1008,8.1108,109600.0
2007-01-30 15:20:00,24.3,24.32,24.22,24.29,257600.0,8.1142,8.1208,8.0875,8.1108,257600.0
2007-01-30 15:30:00,24.28,24.29,24.25,24.28,118000.0,8.1075,8.1108,8.0975,8.1075,118000.0
2007-01-30 15:40:00,24.28,24.28,24.18,24.18,360800.0,8.1075,8.1075,8.0741,8.0741,360800.0
2007-01-30 15:50:00,24.18,24.19,24.13,24.17,465600.0,8.0741,8.0774,8.0574,8.0708,465600.0
2007-01-31 09:30:00,24.18,24.25,24.04,24.1,534400.0,8.0741,8.0975,8.0274,8.0474,534400.0
2007-01-31 09:40:00,24.1,24.15,24.05,24.05,404000.0,8.0474,8.0641,8.0307,8.0307,404000.0
2007-01-31 09:50:00,24.05,24.05,23.94,23.97,298400.0,8.0307,8.0307,7.994,8.004,298400.0
2007-01-31 10:00:00,23.96,24.07,23.93,24.06,194800.0,8.0006,8.0374,7.9906,8.034,194800.0
2007-01-31 10:10:00,24.06,24.13,24.06,24.09,132000.0,8.034,8.0574,8.034,8.044,132000.0
2007-01-31 10:20:00,24.1,24.19,24.1,24.15,154800.0,8.0474,8.0774,8.0474,8.0641,154800.0
2007-01-31 10:30:00,24.16,24.16,24.04,24.11,335200.0,8.0674,8.0674,8.0274,8.0507,335200.0
2007-01-31 10:40:00,24.1,24.19,24.08,24.18,390000.0,8.0474,8.0774,8.0407,8.0741,390000.0
2007-01-31 10:50:00,24.18,24.28,24.15,24.27,177200.0,8.0741,8.1075,8.0641,8.1042,177200.0
2007-01-31 11:00:00,24.27,24.3,24.22,24.28,177600.0,8.1042,8.1142,8.0875,8.1075,177600.0
2007-01-31 11:10:00,24.28,24.28,24.23,24.28,112400.0,8.1075,8.1075,8.0908,8.1075,112400.0
2007-01-31 11:20:00,24.29,24.31,24.25,24.28,122400.0,8.1108,8.1175,8.0975,8.1075,122400.0
2007-01-31 11:30:00,24.28,24.36,24.28,24.34,218000.0,8.1075,8.1342,8.1075,8.1275,218000.0
2007-01-31 11:40:00,24.34,24.37,24.31,24.36,176000.0,8.1275,8.1375,8.1175,8.1342,176000.0
2007-01-31 11:50:00,24.36,24.41,24.36,24.39,124000.0,8.1342,8.1509,8.1342,8.1442,124000.0
2007-01-31 12:00:00,24.39,24.39,24.33,24.35,267600.0,8.1442,8.1442,8.1242,8.1309,267600.0
2007-01-31 12:10:00,24.34,24.35,24.3,24.3,194000.0,8.1275,8.1309,8.1142,8.1142,194000.0
2007-01-31 12:20:00,24.3,24.32,24.28,24.32,220400.0,8.1142,8.1208,8.1075,8.1208,220400.0
2007-01-31 12:30:00,24.33,24.35,24.23,24.24,208000.0,8.1242,8.1309,8.0908,8.0941,208000.0
2007-01-31 12:40:00,24.25,24.25,24.18,24.18,92800.0,8.0975,8.0975,8.0741,8.0741,92800.0
2007-01-31 12:50:00,24.18,24.26,24.18,24.25,115600.0,8.0741,8.1008,8.0741,8.0975,115600.0
2007-01-31 13:00:00,24.25,24.25,24.21,24.25,74000.0,8.0975,8.0975,8.0841,8.0975,74000.0
2007-01-31 13:10:00,24.25,24.28,24.24,24.25,147200.0,8.0975,8.1075,8.0941,8.0975,147200.0
2007-01-31 13:20:00,24.24,24.25,24.23,24.24,101600.0,8.0941,8.0975,8.0908,8.0941,101600.0
2007-01-31 13:30:00,24.23,24.25,24.22,24.24,152800.0,8.0908,8.0975,8.0875,8.0941,152800.0
2007-01-31 13:40:00,24.23,24.25,24.18,24.24,250400.0,8.0908,8.0975,8.0741,8.0941,250400.0
2007-01-31 13:50:00,24.24,24.3,24.22,24.27,252000.0,8.0941,8.1142,8.0875,8.1042,252000.0
2007-01-31 14:00:00,24.27,24.28,24.23,24.26,106000.0,8.1042,8.1075,8.0908,8.1008,106000.0
2007-01-31 14:10:00,24.24,24.41,24.23,24.4,294800.0,8.0941,8.1509,8.0908,8.1476,294800.0
2007-01-31 14:20:00,24.38,24.43,24.35,24.38,364000.0,8.1409,8.1576,8.1309,8.1409,364000.0
2007-01-31 14:30:00,24.38,24.5,24.36,24.44,377600.0,8.1409,8.181,8.1342,8.1609,377600.0
2007-01-31 14:40:00,24.44,24.5,24.43,24.48,212800.0,8.1609,8.181,8.1576,8.1743,212800.0
2007-01-31 14:50:00,24.48,24.56,24.47,24.54,184400.0,8.1743,8.201,8.1709,8.1943,184400.0
2007-01-31 15:00:00,24.55,24.58,24.53,24.58,205600.0,8.1976,8.2077,8.191,8.2077,205600.0
2007-01-31 15:10:00,24.58,24.6,24.53,24.57,154400.0,8.2077,8.2143,8.191,8.2043,154400.0
2007-01-31 15:20:00,24.57,24.59,24.53,24.59,130000.0,8.2043,8.211,8.191,8.211,130000.0
2007-01-31 15:30:00,24.59,24.6,24.57,24.58,247200.0,8.211,8.2143,8.2043,8.2077,247200.0
2007-01-31 15:40:00,24.58,24.58,24.53,24.56,402000.0,8.2077,8.2077,8.191,8.201,402000.0
2007-01-31 15:50:00,24.56,24.58,24.51,24.53,488000.0,8.201,8.2077,8.1843,8.191,488000.0
2007-02-01 09:30:00,24.76,24.93,24.76,24.88,742400.0,8.2678,8.3245,8.2678,8.3078,742400.0
2007-02-01 09:40:00,24.88,24.89,24.8,24.84,386000.0,8.3078,8.3112,8.2811,8.2945,386000.0
2007-02-01 09:50:00,24.84,24.86,24.75,24.85,476400.0,8.2945,8.3012,8.2644,8.2978,476400.0
2007-02-01 10:00:00,24.84,24.87,24.79,24.82,194400.0,8.2945,8.3045,8.2778,8.2878,194400.0
2007-02-01 10:10:00,24.81,24.82,24.72,24.77,327600.0,8.2845,8.2878,8.2544,8.2711,327600.0
2007-02-01 10:20:00,24.75,24.8,24.73,24.75,213200.0,8.2644,8.2811,8.2578,8.2644,213200.0
2007-02-01 10:30:00,24.75,24.76,24.68,24.7,322800.0,8.2644,8.2678,8.2411,8.2477,322800.0
2007-02-01 10:40:00,24.68,24.78,24.68,24.72,402800.0,8.2411,8.2744,8.2411,8.2544,402800.0
2007-02-01 10:50:00,24.72,24.73,24.7,24.72,101600.0,8.2544,8.2578,8.2477,8.2544,101600.0
2007-02-01 11:00:00,24.72,24.72,24.57,24.63,202000.0,8.2544,8.2544,8.2043,8.2244,202000.0
2007-02-01 11:10:00,24.63,24.64,24.57,24.63,198000.0,8.2244,8.2277,8.2043,8.2244,198000.0
2007-02-01 11:20:00,24.64,24.66,24.59,24.62,166000.0,8.2277,8.2344,8.211,8.221,166000.0
2007-02-01 11:30:00,24.61,24.69,24.61,24.69,268400.0,8.2177,8.2444,8.2177,8.2444,268400.0
2007-02-01 11:40:00,24.69,24.7,24.64,24.66,204000.0,8.2444,8.2477,8.2277,8.2344,204000.0
2007-02-01 11:50:00,24.65,24.69,24.64,24.68,194800.0,8.231,8.2444,8.2277,8.2411,194800.0
2007-02-01 12:00:00,24.69,24.75,24.68,24.73,237600.0,8.2444,8.2644,8.2411,8.2578,237600.0
2007-02-01 12:10:00,24.73,24.76,24.71,24.75,163600.0,8.2578,8.2678,8.2511,8.2644,163600.0
2007-02-01 12:20:00,24.76,24.8,24.75,24.8,131600.0,8.2678,8.2811,8.2644,8.2811,131600.0
2007-02-01 12:30:00,24.8,24.8,24.71,24.74,109600.0,8.2811,8.2811,8.2511,8.2611,109600.0
2007-02-01 12:40:00,24.74,24.79,24.72,24.79,193600.0,8.2611,8.2778,8.2544,8.2778,193600.0
2007-02-01 12:50:00,24.79,24.82,24.78,24.82,167600.0,8.2778,8.2878,8.2744,8.2878,167600.0
2007-02-01 13:00:00,24.82,24.86,24.8,24.83,232000.0,8.2878,8.3012,8.2811,8.2911,232000.0
2007-02-01 13:10:00,24.84,24.85,24.76,24.77,128400.0,8.2945,8.2978,8.2678,8.2711,128400.0
2007-02-01 13:20:00,24.77,24.81,24.75,24.75,104400.0,8.2711,8.2845,8.2644,8.2644,104400.0
2007-02-01 13:30:00,24.75,24.82,24.73,24.78,142800.0,8.2644,8.2878,8.2578,8.2744,142800.0
2007-02-01 13:40:00,24.78,24.82,24.75,24.79,66800.0,8.2744,8.2878,8.2644,8.2778,66800.0
2007-02-01 13:50:00,24.79,24.81,24.76,24.79,112800.0,8.2778,8.2845,8.2678,8.2778,112800.0
2007-02-01 14:00:00,24.79,24.82,24.77,24.8,59600.0,8.2778,8.2878,8.2711,8.2811,59600.0
2007-02-01 14:10:00,24.8,24.8,24.7,24.7,115200.0,8.2811,8.2811,8.2477,8.2477,115200.0
2007-02-01 14:20:00,24.68,24.74,24.65,24.73,145600.0,8.2411,8.2611,8.231,8.2578,145600.0
2007-02-01 14:30:00,24.73,24.75,24.71,24.72,143200.0,8.2578,8.2644,8.2511,8.2544,143200.0
2007-02-01 14:40:00,24.72,24.73,24.68,24.68,85600.0,8.2544,8.2578,8.2411,8.2411,85600.0
2007-02-01 14:50:00,24.69,24.75,24.63,24.75,307200.0,8.2444,8.2644,8.2244,8.2644,307200.0
2007-02-01 15:00:00,24.75,24.81,24.75,24.8,229600.0,8.2644,8.2845,8.2644,8.2811,229600.0
2007-02-01 15:10:00,24.8,24.84,24.78,24.8,281200.0,8.2811,8.2945,8.2744,8.2811,281200.0
2007-02-01 15:20:00,24.8,24.81,24.78,24.79,130800.0,8.2811,8.2845,8.2744,8.2778,130800.0
2007-02-01 15:30:00,24.79,24.83,24.79,24.81,115600.0,8.2778,8.2911,8.2778,8.2845,115600.0
2007-02-01 15:40:00,24.8,24.85,24.8,24.81,188000.0,8.2811,8.2978,8.2811,8.2845,188000.0
2007-02-01 15:50:00,24.81,24.83,24.78,24.8,336400.0,8.2845,8.2911,8.2744,8.2811,336400.0
2007-02-02 09:30:00,24.78,24.79,24.6,24.61,235600.0,8.2744,8.2778,8.2143,8.2177,235600.0
2007-02-02 09:40:00,24.61,24.71,24.6,24.66,325200.0,8.2177,8.2511,8.2143,8.2344,325200.0
2007-02-02 09:50:00,24.66,24.66,24.45,24.52,514000.0,8.2344,8.2344,8.1643,8.1876,514000.0
2007-02-02 10:00:00,24.53,24.68,24.5,24.64,461200.0,8.191,8.2411,8.181,8.2277,461200.0
2007-02-02 10:10:00,24.64,24.68,24.62,24.64,204800.0,8.2277,8.2411,8.221,8.2277,204800.0
2007-02-02 10:20:00,24.63,24.65,24.57,24.61,238800.0,8.2244,8.231,8.2043,8.2177,238800.0
2007-02-02 10:30:00,24.61,24.73,24.61,24.72,153200.0,8.2177,8.2578,8.2177,8.2544,153200.0
2007-02-02 10:40:00,24.73,24.73,24.65,24.67,94400.0,8.2578,8.2578,8.231,8.2377,94400.0
2007-02-02 10:50:00,24.67,24.68,24.65,24.67,142800.0,8.2377,8.2411,8.231,8.2377,142800.0
2007-02-02 11:00:00,24.67,24.68,24.65,24.66,88000.0,8.2377,8.2411,8.231,8.2344,88000.0
2007-02-02 11:10:00,24.65,24.68,24.65,24.65,87600.0,8.231,8.2411,8.231,8.231,87600.0
2007-02-02 11:20:00,24.65,24.66,24.59,24.61,171200.0,8.231,8.2344,8.211,8.2177,171200.0
2007-02-02 11:30:00,24.61,24.64,24.57,24.62,325600.0,8.2177,8.2277,8.2043,8.221,325600.0
2007-02-02 11:40:00,24.62,24.65,24.58,24.62,135600.0,8.221,8.231,8.2077,8.221,135600.0
2007-02-02 11:50:00,24.62,24.68,24.62,24.66,129600.0,8.221,8.2411,8.221,8.2344,129600.0
2007-02-02 12:00:00,24.66,24.67,24.63,24.63,53200.0,8.2344,8.2377,8.2244,8.2244,53200.0
2007-02-02 12:10:00,24.63,24.66,24.62,24.65,69200.0,8.2244,8.2344,8.221,8.231,69200.0
2007-02-02 12:20:00,24.65,24.65,24.58,24.58,187600.0,8.231,8.231,8.2077,8.2077,187600.0
2007-02-02 12:30:00,24.58,24.61,24.58,24.6,132400.0,8.2077,8.2177,8.2077,8.2143,132400.0
2007-02-02 12:40:00,24.59,24.62,24.58,24.62,185200.0,8.211,8.221,8.2077,8.221,185200.0
2007-02-02 12:50:00,24.61,24.66,24.59,24.62,143600.0,8.2177,8.2344,8.211,8.221,143600.0
2007-02-02 13:00:00,24.61,24.69,24.61,24.68,192400.0,8.2177,8.2444,8.2177,8.2411,192400.0
2007-02-02 13:10:00,24.7,24.71,24.66,24.7,164000.0,8.2477,8.2511,8.2344,8.2477,164000.0
2007-02-02 13:20:00,24.7,24.71,24.66,24.68,108000.0,8.2477,8.2511,8.2344,8.2411,108000.0
2007-02-02 13:30:00,24.68,24.68,24.64,24.64,129200.0,8.2411,8.2411,8.2277,8.2277,129200.0
2007-02-02 13:40:00,24.64,24.75,24.64,24.75,106400.0,8.2277,8.2644,8.2277,8.2644,106400.0
2007-02-02 13:50:00,24.75,24.77,24.71,24.77,123200.0,8.2644,8.2711,8.2511,8.2711,123200.0
2007-02-02 14:00:00,24.77,24.81,24.75,24.81,102800.0,8.2711,8.2845,8.2644,8.2845,102800.0
2007-02-02 14:10:00,24.81,24.81,24.77,24.81,172400.0,8.2845,8.2845,8.2711,8.2845,172400.0
2007-02-02 14:20:00,24.81,24.89,24.81,24.86,352800.0,8.2845,8.3112,8.2845,8.3012,352800.0
2007-02-02 14:30:00,24.86,24.91,24.85,24.91,198800.0,8.3012,8.3179,8.2978,8.3179,198800.0
2007-02-02 14:40:00,24.91,24.95,24.86,24.92,309600.0,8.3179,8.3312,8.3012,8.3212,309600.0
2007-02-02 14:50:00,24.91,24.93,24.84,24.87,289200.0,8.3179,8.3245,8.2945,8.3045,289200.0
2007-02-02 15:00:00,24.89,24.9,24.83,24.9,148800.0,8.3112,8.3145,8.2911,8.3145,148800.0
2007-02-02 15:10:00,24.9,24.93,24.86,24.91,143600.0,8.3145,8.3245,8.3012,8.3179,143600.0
2007-02-02 15:20:00,24.91,24.91,24.84,24.86,183200.0,8.3179,8.3179,8.2945,8.3012,183200.0
2007-02-02 15:30:00,24.86,24.88,24.83,24.85,141600.0,8.3012,8.3078,8.2911,8.2978,141600.0
2007-02-02 15:40:00,24.85,24.88,24.81,24.81,215600.0,8.2978,8.3078,8.2845,8.2845,215600.0
2007-02-02 15:50:00,24.82,24.85,24.8,24.85,325600.0,8.2878,8.2978,8.2811,8.2978,325600.0
2007-02-05 09:30:00,25.0,25.07,24.97,25.0,534000.0,8.3479,8.3713,8.3379,8.3479,534000.0
2007-02-05 09:40:00,25.02,25.14,24.99,25.09,291600.0,8.3546,8.3947,8.3446,8.378,291600.0
2007-02-05 09:50:00,25.1,25.12,25.0,25.03,270000.0,8.3813,8.388,8.3479,8.3579,270000.0
2007-02-05 10:00:00,25.05,25.09,24.95,24.97,313600.0,8.3646,8.378,8.3312,8.3379,313600.0
2007-02-05 10:10:00,24.97,25.04,24.95,25.01,167200.0,8.3379,8.3613,8.3312,8.3513,167200.0
2007-02-05 10:20:00,25.01,25.02,24.98,25.0,195200.0,8.3513,8.3546,8.3412,8.3479,195200.0
2007-02-05 10:30:00,25.01,25.06,25.0,25.03,221600.0,8.3513,8.3679,8.3479,8.3579,221600.0
2007-02-05 10:40:00,25.04,25.04,25.0,25.02,103600.0,8.3613,8.3613,8.3479,8.3546,103600.0
2007-02-05 10:50:00,25.01,25.06,25.01,25.04,89600.0,8.3513,8.3679,8.3513,8.3613,89600.0
2007-02-05 11:00:00,25.04,25.04,24.97,24.99,157200.0,8.3613,8.3613,8.3379,8.3446,157200.0
2007-02-05 11:10:00,25.0,25.0,24.96,24.98,135600.0,8.3479,8.3479,8.3346,8.3412,135600.0
2007-02-05 11:20:00,24.98,24.98,24.93,24.94,154800.0,8.3412,8.3412,8.3245,8.3279,154800.0
2007-02-05 11:30:00,24.94,24.97,24.92,24.93,211200.0,8.3279,8.3379,8.3212,8.3245,211200.0
2007-02-05 11:40:00,24.93,24.99,24.92,24.93,150000.0,8.3245,8.3446,8.3212,8.3245,150000.0
2007-02-05 11:50:00,24.93,24.93,24.9,24.91,96000.0,8.3245,8.3245,8.3145,8.3179,96000.0
2007-02-05 12:00:00,24.92,24.93,24.82,24.84,145600.0,8.3212,8.3245,8.2878,8.2945,145600.0
2007-02-05 12:10:00,24.84,24.86,24.79,24.81,250400.0,8.2945,8.3012,8.2778,8.2845,250400.0
2007-02-05 12:20:00,24.81,24.82,24.74,24.82,189600.0,8.2845,8.2878,8.2611,8.2878,189600.0
2007-02-05 12:30:00,24.82,24.83,24.81,24.82,171200.0,8.2878,8.2911,8.2845,8.2878,171200.0
2007-02-05 12:40:00,24.82,24.86,24.82,24.85,89200.0,8.2878,8.3012,8.2878,8.2978,89200.0
2007-02-05 12:50:00,24.84,24.89,24.83,24.89,84800.0,8.2945,8.3112,8.2911,8.3112,84800.0
2007-02-05 13:00:00,24.89,24.95,24.89,24.92,126000.0,8.3112,8.3312,8.3112,8.3212,126000.0
2007-02-05 13:10:00,24.92,24.95,24.9,24.91,78000.0,8.3212,8.3312,8.3145,8.3179,78000.0
2007-02-05 13:20:00,24.9,24.9,24.84,24.84,49600.0,8.3145,8.3145,8.2945,8.2945,49600.0
2007-02-05 13:30:00,24.84,24.87,24.83,24.83,66000.0,8.2945,8.3045,8.2911,8.2911,66000.0
2007-02-05 13:40:00,24.83,24.84,24.79,24.81,90400.0,8.2911,8.2945,8.2778,8.2845,90400.0
2007-02-05 13:50:00,24.81,24.84,24.79,24.81,78400.0,8.2845,8.2945,8.2778,8.2845,78400.0
2007-02-05 14:00:00,24.81,24.9,24.75,24.88,176800.0,8.2845,8.3145,8.2644,8.3078,176800.0
2007-02-05 14:10:00,24.88,24.98,24.87,24.89,195600.0,8.3078,8.3412,8.3045,8.3112,195600.0
2007-02-05 14:20:00,24.9,24.91,24.88,24.9,59200.0,8.3145,8.3179,8.3078,8.3145,59200.0
2007-02-05 14:30:00,24.91,24.91,24.84,24.86,66000.0,8.3179,8.3179,8.2945,8.3012,66000.0
2007-02-05 14:40:00,24.86,24.89,24.85,24.88,104000.0,8.3012,8.3112,8.2978,8.3078,104000.0
2007-02-05 14:50:00,24.88,24.96,24.86,24.95,90400.0,8.3078,8.3346,8.3012,8.3312,90400.0
2007-02-05 15:00:00,24.94,24.96,24.89,24.89,96000.0,8.3279,8.3346,8.3112,8.3112,96000.0
2007-02-05 15:10:00,24.89,24.94,24.89,24.93,55600.0,8.3112,8.3279,8.3112,8.3245,55600.0
2007-02-05 15:20:00,24.93,24.95,24.88,24.89,82800.0,8.3245,8.3312,8.3078,8.3112,82800.0
2007-02-05 15:30:00,24.89,24.92,24.86,24.86,72400.0,8.3112,8.3212,8.3012,8.3012,72400.0
2007-02-05 15:40:00,24.86,24.88,24.81,24.84,162000.0,8.3012,8.3078,8.2845,8.2945,162000.0
2007-02-05 15:50:00,24.83,24.85,24.81,24.83,242000.0,8.2911,8.2978,8.2845,8.2911,242000.0
2007-02-06 09:30:00,25.07,25.1,25.0,25.02,499200.0,8.3713,8.3813,8.3479,8.3546,499200.0
2007-02-06 09:40:00,25.03,25.08,25.0,25.04,564800.0,8.3579,8.3746,8.3479,8.3613,564800.0
2007-02-06 09:50:00,25.04,25.06,25.0,25.01,198000.0,8.3613,8.3679,8.3479,8.3513,198000.0
2007-02-06 10:00:00,25.01,25.07,24.96,24.99,277200.0,8.3513,8.3713,8.3346,8.3446,277200.0
2007-02-06 10:10:00,24.99,25.02,24.98,25.0,245600.0,8.3446,8.3546,8.3412,8.3479,245600.0
2007-02-06 10:20:00,25.0,25.06,24.98,25.01,263200.0,8.3479,8.3679,8.3412,8.3513,263200.0
2007-02-06 10:30:00,25.01,25.03,24.94,24.96,187600.0,8.3513,8.3579,8.3279,8.3346,187600.0
2007-02-06 10:40:00,24.96,25.0,24.89,24.92,324800.0,8.3346,8.3479,8.3112,8.3212,324800.0
2007-02-06 10:50:00,24.91,24.91,24.8,24.81,277200.0,8.3179,8.3179,8.2811,8.2845,277200.0
2007-02-06 11:00:00,24.81,24.84,24.73,24.82,135600.0,8.2845,8.2945,8.2578,8.2878,135600.0
2007-02-06 11:10:00,24.81,24.82,24.74,24.74,124000.0,8.2845,8.2878,8.2611,8.2611,124000.0
2007-02-06 11:20:00,24.74,24.74,24.65,24.73,295200.0,8.2611,8.2611,8.231,8.2578,295200.0
2007-02-06 11:30:00,24.73,24.74,24.67,24.67,175200.0,8.2578,8.2611,8.2377,8.2377,175200.0
2007-02-06 11:40:00,24.67,24.69,24.63,24.64,172000.0,8.2377,8.2444,8.2244,8.2277,172000.0
2007-02-06 11:50:00,24.64,24.68,24.59,24.59,188400.0,8.2277,8.2411,8.211,8.211,188400.0
2007-02-06 12:00:00,24.57,24.64,24.56,24.62,241200.0,8.2043,8.2277,8.201,8.221,241200.0
2007-02-06 12:10:00,24.61,24.66,24.59,24.63,187600.0,8.2177,8.2344,8.211,8.2244,187600.0
2007-02-06 12:20:00,24.62,24.63,24.55,24.58,455200.0,8.221,8.2244,8.1976,8.2077,455200.0
2007-02-06 12:30:00,24.57,24.58,24.46,24.47,317200.0,8.2043,8.2077,8.1676,8.1709,317200.0
2007-02-06 12:40:00,24.48,24.49,24.44,24.46,243200.0,8.1743,8.1776,8.1609,8.1676,243200.0
2007-02-06 12:50:00,24.45,24.5,24.45,24.46,174400.0,8.1643,8.181,8.1643,8.1676,174400.0
2007-02-06 13:00:00,24.47,24.5,24.4,24.48,255200.0,8.1709,8.181,8.1476,8.1743,255200.0
2007-02-06 13:10:00,24.48,24.5,24.44,24.46,164400.0,8.1743,8.181,8.1609,8.1676,164400.0
2007-02-06 13:20:00,24.46,24.46,24.41,24.42,118800.0,8.1676,8.1676,8.1509,8.1542,118800.0
2007-02-06 13:30:00,24.42,24.48,24.4,24.48,160400.0,8.1542,8.1743,8.1476,8.1743,160400.0
2007-02-06 13:40:00,24.48,24.54,24.48,24.53,122000.0,8.1743,8.1943,8.1743,8.191,122000.0
2007-02-06 13:50:00,24.54,24.57,24.53,24.53,99200.0,8.1943,8.2043,8.191,8.191,99200.0
2007-02-06 14:00:00,24.54,24.57,24.52,24.53,142000.0,8.1943,8.2043,8.1876,8.191,142000.0
2007-02-06 14:10:00,24.52,24.57,24.51,24.55,72400.0,8.1876,8.2043,8.1843,8.1976,72400.0
2007-02-06 14:20:00,24.55,24.56,24.51,24.56,113200.0,8.1976,8.201,8.1843,8.201,113200.0
2007-02-06 14:30:00,24.55,24.63,24.55,24.57,122000.0,8.1976,8.2244,8.1976,8.2043,122000.0
2007-02-06 14:40:00,24.58,24.61,24.56,24.6,52400.0,8.2077,8.2177,8.201,8.2143,52400.0
2007-02-06 14:50:00,24.61,24.63,24.6,24.61,210400.0,8.2177,8.2244,8.2143,8.2177,210400.0
2007-02-06 15:00:00,24.62,24.63,24.58,24.59,56000.0,8.221,8.2244,8.2077,8.211,56000.0
2007-02-06 15:10:00,24.59,24.66,24.58,24.65,153200.0,8.211,8.2344,8.2077,8.231,153200.0
2007-02-06 15:20:00,24.66,24.68,24.63,24.64,80800.0,8.2344,8.2411,8.2244,8.2277,80800.0
2007-02-06 15:30:00,24.63,24.67,24.61,24.61,150800.0,8.2244,8.2377,8.2177,8.2177,150800.0
2007-02-06 15:40:00,24.61,24.72,24.61,24.7,241600.0,8.2177,8.2544,8.2177,8.2477,241600.0
2007-02-06 15:50:00,24.7,24.7,24.6,24.62,287200.0,8.2477,8.2477,8.2143,8.221,287200.0
2007-02-07 09:30:00,24.25,24.27,24.19,24.23,1296800.0,8.0975,8.1042,8.0774,8.0908,1296800.0
2007-02-07 09:40:00,24.23,24.33,24.2,24.21,537600.0,8.0908,8.1242,8.0808,8.0841,537600.0
2007-02-07 09:50:00,24.21,24.28,24.2,24.24,385600.0,8.0841,8.1075,8.0808,8.0941,385600.0
2007-02-07 10:00:00,24.24,24.31,24.22,24.3,453600.0,8.0941,8.1175,8.0875,8.1142,453600.0
2007-02-07 10:10:00,24.31,24.35,24.26,24.35,326400.0,8.1175,8.1309,8.1008,8.1309,326400.0
2007-02-07 10:20:00,24.34,24.43,24.33,24.35,184800.0,8.1275,8.1576,8.1242,8.1309,184800.0
2007-02-07 10:30:00,24.35,24.46,24.31,24.41,664400.0,8.1309,8.1676,8.1175,8.1509,664400.0
2007-02-07 10:40:00,24.41,24.41,24.31,24.36,238800.0,8.1509,8.1509,8.1175,8.1342,238800.0
2007-02-07 10:50:00,24.36,24.41,24.33,24.4,172000.0,8.1342,8.1509,8.1242,8.1476,172000.0
2007-02-07 11:00:00,24.4,24.5,24.4,24.45,418400.0,8.1476,8.181,8.1476,8.1643,418400.0
2007-02-07 11:10:00,24.45,24.48,24.4,24.43,235600.0,8.1643,8.1743,8.1476,8.1576,235600.0
2007-02-07 11:20:00,24.43,24.43,24.31,24.31,245600.0,8.1576,8.1576,8.1175,8.1175,245600.0
2007-02-07 11:30:00,24.31,24.34,24.29,24.32,248400.0,8.1175,8.1275,8.1108,8.1208,248400.0
2007-02-07 11:40:00,24.32,24.35,24.29,24.29,114400.0,8.1208,8.1309,8.1108,8.1108,114400.0
2007-02-07 11:50:00,24.29,24.3,24.27,24.28,124400.0,8.1108,8.1142,8.1042,8.1075,124400.0
2007-02-07 12:00:00,24.27,24.31,24.27,24.31,134400.0,8.1042,8.1175,8.1042,8.1175,134400.0
2007-02-07 12:10:00,24.3,24.32,24.25,24.26,275600.0,8.1142,8.1208,8.0975,8.1008,275600.0
2007-02-07 12:20:00,24.27,24.27,24.21,24.22,213200.0,8.1042,8.1042,8.0841,8.0875,213200.0
2007-02-07 12:30:00,24.22,24.24,24.12,24.13,466800.0,8.0875,8.0941,8.0541,8.0574,466800.0
2007-02-07 12:40:00,24.12,24.12,24.03,24.04,634400.0,8.0541,8.0541,8.024,8.0274,634400.0
2007-02-07 12:50:00,24.04,24.1,24.01,24.01,227600.0,8.0274,8.0474,8.0173,8.0173,227600.0
2007-02-07 13:00:00,24.0,24.03,23.98,23.99,301600.0,8.014,8.024,8.0073,8.0107,301600.0
2007-02-07 13:10:00,23.99,24.02,23.99,24.02,257600.0,8.0107,8.0207,8.0107,8.0207,257600.0
2007-02-07 13:20:00,24.02,24.02,23.98,23.99,151200.0,8.0207,8.0207,8.0073,8.0107,151200.0
2007-02-07 13:30:00,23.99,24.03,23.99,24.02,335200.0,8.0107,8.024,8.0107,8.0207,335200.0
2007-02-07 13:40:00,24.02,24.05,24.0,24.0,262400.0,8.0207,8.0307,8.014,8.014,262400.0
2007-02-07 13:50:00,24.01,24.01,23.95,23.96,209200.0,8.0173,8.0173,7.9973,8.0006,209200.0
2007-02-07 14:00:00,23.96,23.97,23.84,23.86,235600.0,8.0006,8.004,7.9606,7.9672,235600.0
2007-02-07 14:10:00,23.85,23.86,23.81,23.81,320400.0,7.9639,7.9672,7.9506,7.9506,320400.0
2007-02-07 14:20:00,23.81,23.84,23.75,23.83,405600.0,7.9506,7.9606,7.9305,7.9572,405600.0
2007-02-07 14:30:00,23.83,23.86,23.79,23.82,423600.0,7.9572,7.9672,7.9439,7.9539,423600.0
2007-02-07 14:40:00,23.83,23.83,23.79,23.8,298000.0,7.9572,7.9572,7.9439,7.9472,298000.0
2007-02-07 14:50:00,23.8,23.9,23.8,23.89,222800.0,7.9472,7.9806,7.9472,7.9773,222800.0
2007-02-07 15:00:00,23.9,23.95,23.89,23.94,291600.0,7.9806,7.9973,7.9773,7.994,291600.0
2007-02-07 15:10:00,23.95,24.01,23.94,23.99,219200.0,7.9973,8.0173,7.994,8.0107,219200.0
2007-02-07 15:20:00,23.99,24.03,23.97,24.0,210800.0,8.0107,8.024,8.004,8.014,210800.0
2007-02-07 15:30:00,24.01,24.01,23.98,23.98,217200.0,8.0173,8.0173,8.0073,8.0073,217200.0
2007-02-07 15:40:00,23.99,24.04,23.98,24.03,536400.0,8.0107,8.0274,8.0073,8.024,536400.0
2007-02-07 15:50:00,24.03,24.03,24.0,24.03,528800.0,8.024,8.024,8.014,8.024,528800.0
2007-02-08 09:30:00,23.85,23.94,23.72,23.92,635600.0,7.9639,7.994,7.9205,7.9873,635600.0
2007-02-08 09:40:00,23.92,23.96,23.79,23.8,332400.0,7.9873,8.0006,7.9439,7.9472,332400.0
2007-02-08 09:50:00,23.8,23.86,23.8,23.83,290800.0,7.9472,7.9672,7.9472,7.9572,290800.0
2007-02-08 10:00:00,23.83,23.94,23.83,23.91,191600.0,7.9572,7.994,7.9572,7.9839,191600.0
2007-02-08 10:10:00,23.91,23.94,23.83,23.85,261200.0,7.9839,7.994,7.9572,7.9639,261200.0
2007-02-08 10:20:00,23.85,24.06,23.85,24.03,467600.0,7.9639,8.034,7.9639,8.024,467600.0
2007-02-08 10:30:00,24.03,24.1,24.0,24.03,256800.0,8.024,8.0474,8.014,8.024,256800.0
2007-02-08 10:40:00,24.03,24.04,23.95,23.95,242000.0,8.024,8.0274,7.9973,7.9973,242000.0
2007-02-08 10:50:00,23.95,23.97,23.88,23.91,214000.0,7.9973,8.004,7.9739,7.9839,214000.0
2007-02-08 11:00:00,23.91,23.91,23.84,23.89,233600.0,7.9839,7.9839,7.9606,7.9773,233600.0
2007-02-08 11:10:00,23.89,23.98,23.87,23.96,173600.0,7.9773,8.0073,7.9706,8.0006,173600.0
2007-02-08 11:20:00,23.96,24.04,23.96,24.03,88000.0,8.0006,8.0274,8.0006,8.024,88000.0
2007-02-08 11:30:00,24.03,24.03,23.93,23.93,174800.0,8.024,8.024,7.9906,7.9906,174800.0
2007-02-08 11:40:00,23.93,24.05,23.92,23.97,206000.0,7.9906,8.0307,7.9873,8.004,206000.0
2007-02-08 11:50:00,23.97,24.01,23.95,24.01,232800.0,8.004,8.0173,7.9973,8.0173,232800.0
2007-02-08 12:00:00,24.01,24.02,23.94,23.95,191600.0,8.0173,8.0207,7.994,7.9973,191600.0
2007-02-08 12:10:00,23.97,24.03,23.96,24.03,91600.0,8.004,8.024,8.0006,8.024,91600.0
2007-02-08 12:20:00,24.03,24.09,24.03,24.04,152000.0,8.024,8.044,8.024,8.0274,152000.0
2007-02-08 12:30:00,24.03,24.09,24.03,24.08,138000.0,8.024,8.044,8.024,8.0407,138000.0
2007-02-08 12:40:00,24.08,24.08,23.95,24.02,390800.0,8.0407,8.0407,7.9973,8.0207,390800.0
2007-02-08 12:50:00,24.02,24.04,23.96,23.98,200400.0,8.0207,8.0274,8.0006,8.0073,200400.0
2007-02-08 13:00:00,23.98,24.07,23.98,24.07,150400.0,8.0073,8.0374,8.0073,8.0374,150400.0
2007-02-08 13:10:00,24.06,24.06,23.99,23.99,76400.0,8.034,8.034,8.0107,8.0107,76400.0
2007-02-08 13:20:00,23.99,24.02,23.98,23.99,212400.0,8.0107,8.0207,8.0073,8.0107,212400.0
2007-02-08 13:30:00,24.0,24.08,24.0,24.08,193200.0,8.014,8.0407,8.014,8.0407,193200.0
2007-02-08 13:40:00,24.08,24.14,24.08,24.09,187200.0,8.0407,8.0607,8.0407,8.044,187200.0
2007-02-08 13:50:00,24.09,24.1,24.06,24.09,178800.0,8.044,8.0474,8.034,8.044,178800.0
2007-02-08 14:00:00,24.09,24.19,24.08,24.14,377200.0,8.044,8.0774,8.0407,8.0607,377200.0
2007-02-08 14:10:00,24.14,24.18,24.13,24.14,310800.0,8.0607,8.0741,8.0574,8.0607,310800.0
2007-02-08 14:20:00,24.14,24.21,24.12,24.19,395600.0,8.0607,8.0841,8.0541,8.0774,395600.0
2007-02-08 14:30:00,24.19,24.25,24.16,24.24,280400.0,8.0774,8.0975,8.0674,8.0941,280400.0
2007-02-08 14:40:00,24.25,24.27,24.21,24.22,207200.0,8.0975,8.1042,8.0841,8.0875,207200.0
2007-02-08 14:50:00,24.22,24.28,24.22,24.23,222400.0,8.0875,8.1075,8.0875,8.0908,222400.0
2007-02-08 15:00:00,24.24,24.29,24.23,24.27,226000.0,8.0941,8.1108,8.0908,8.1042,226000.0
2007-02-08 15:10:00,24.27,24.3,24.24,24.25,195200.0,8.1042,8.1142,8.0941,8.0975,195200.0
2007-02-08 15:20:00,24.25,24.28,24.23,24.25,319200.0,8.0975,8.1075,8.0908,8.0975,319200.0
2007-02-08 15:30:00,24.25,24.27,24.21,24.24,192000.0,8.0975,8.1042,8.0841,8.0941,192000.0
2007-02-08 15:40:00,24.24,24.25,24.18,24.18,219600.0,8.0941,8.0975,8.0741,8.0741,219600.0
2007-02-08 15:50:00,24.17,24.19,24.13,24.16,356400.0,8.0708,8.0774,8.0574,8.0674,356400.0
2007-02-09 09:30:00,24.08,24.16,23.95,24.11,503200.0,8.0407,8.0674,7.9973,8.0507,503200.0
2007-02-09 09:40:00,24.1,24.2,24.09,24.12,514800.0,8.0474,8.0808,8.044,8.0541,514800.0
2007-02-09 09:50:00,24.13,24.14,24.03,24.04,273200.0,8.0574,8.0607,8.024,8.0274,273200.0
2007-02-09 10:00:00,24.03,24.08,23.98,24.02,211600.0,8.024,8.0407,8.0073,8.0207,211600.0
2007-02-09 10:10:00,24.04,24.09,24.01,24.01,132000.0,8.0274,8.044,8.0173,8.0173,132000.0
2007-02-09 10:20:00,24.04,24.07,23.92,23.94,198000.0,8.0274,8.0374,7.9873,7.994,198000.0
2007-02-09 10:30:00,23.94,24.0,23.94,23.96,103200.0,7.994,8.014,7.994,8.0006,103200.0
2007-02-09 10:40:00,23.97,24.0,23.96,24.0,115600.0,8.004,8.014,8.0006,8.014,115600.0
2007-02-09 10:50:00,24.01,24.01,23.97,23.97,93600.0,8.0173,8.0173,8.004,8.004,93600.0
2007-02-09 11:00:00,23.97,24.03,23.96,24.02,145200.0,8.004,8.024,8.0006,8.0207,145200.0
2007-02-09 11:10:00,24.01,24.04,23.99,24.04,96400.0,8.0173,8.0274,8.0107,8.0274,96400.0
2007-02-09 11:20:00,24.05,24.07,24.03,24.03,36800.0,8.0307,8.0374,8.024,8.024,36800.0
2007-02-09 11:30:00,24.03,24.05,23.99,24.05,65600.0,8.024,8.0307,8.0107,8.0307,65600.0
2007-02-09 11:40:00,24.05,24.1,24.05,24.09,112400.0,8.0307,8.0474,8.0307,8.044,112400.0
2007-02-09 11:50:00,24.09,24.09,24.04,24.04,69600.0,8.044,8.044,8.0274,8.0274,69600.0
2007-02-09 12:00:00,24.04,24.09,24.02,24.08,133200.0,8.0274,8.044,8.0207,8.0407,133200.0
2007-02-09 12:10:00,24.09,24.14,24.08,24.13,160800.0,8.044,8.0607,8.0407,8.0574,160800.0
2007-02-09 12:20:00,24.14,24.14,24.11,24.11,125200.0,8.0607,8.0607,8.0507,8.0507,125200.0
2007-02-09 12:30:00,24.11,24.11,24.0,24.06,205600.0,8.0507,8.0507,8.014,8.034,205600.0
2007-02-09 12:40:00,24.07,24.1,24.06,24.08,113600.0,8.0374,8.0474,8.034,8.0407,113600.0
2007-02-09 12:50:00,24.08,24.09,24.02,24.04,206800.0,8.0407,8.044,8.0207,8.0274,206800.0
2007-02-09 13:00:00,24.04,24.07,24.02,24.04,102400.0,8.0274,8.0374,8.0207,8.0274,102400.0
2007-02-09 13:10:00,24.05,24.06,24.02,24.03,102800.0,8.0307,8.034,8.0207,8.024,102800.0
2007-02-09 13:20:00,24.03,24.05,24.01,24.02,122800.0,8.024,8.0307,8.0173,8.0207,122800.0
2007-02-09 13:30:00,24.03,24.04,23.91,23.97,410400.0,8.024,8.0274,7.9839,8.004,410400.0
2007-02-09 13:40:00,23.97,24.0,23.95,23.97,303200.0,8.004,8.014,7.9973,8.004,303200.0
2007-02-09 13:50:00,23.97,23.99,23.91,23.93,360800.0,8.004,8.0107,7.9839,7.9906,360800.0
2007-02-09 14:00:00,23.93,23.95,23.85,23.85,285600.0,7.9906,7.9973,7.9639,7.9639,285600.0
2007-02-09 14:10:00,23.85,23.88,23.82,23.88,430800.0,7.9639,7.9739,7.9539,7.9739,430800.0
2007-02-09 14:20:00,23.9,23.93,23.86,23.86,161200.0,7.9806,7.9906,7.9672,7.9672,161200.0
2007-02-09 14:30:00,23.86,23.86,23.75,23.78,264000.0,7.9672,7.9672,7.9305,7.9405,264000.0
2007-02-09 14:40:00,23.79,23.79,23.73,23.75,267600.0,7.9439,7.9439,7.9238,7.9305,267600.0
2007-02-09 14:50:00,23.75,23.76,23.71,23.76,230000.0,7.9305,7.9339,7.9172,7.9339,230000.0
2007-02-09 15:00:00,23.77,23.82,23.76,23.8,178800.0,7.9372,7.9539,7.9339,7.9472,178800.0
2007-02-09 15:10:00,23.8,23.86,23.79,23.79,198400.0,7.9472,7.9672,7.9439,7.9439,198400.0
2007-02-09 15:20:00,23.79,23.82,23.75,23.8,152000.0,7.9439,7.9539,7.9305,7.9472,152000.0
2007-02-09 15:30:00,23.8,23.82,23.78,23.8,94800.0,7.9472,7.9539,7.9405,7.9472,94800.0
2007-02-09 15:40:00,23.79,23.83,23.78,23.82,272400.0,7.9439,7.9572,7.9405,7.9539,272400.0
2007-02-09 15:50:00,23.82,23.85,23.77,23.77,298400.0,7.9539,7.9639,7.9372,7.9372,298400.0
2007-02-12 09:30:00,23.5,23.64,23.47,23.58,672800.0,7.847,7.8938,7.837,7.8738,672800.0
2007-02-12 09:40:00,23.58,23.59,23.53,23.57,300000.0,7.8738,7.8771,7.8571,7.8704,300000.0
2007-02-12 09:50:00,23.57,23.61,23.55,23.58,202400.0,7.8704,7.8838,7.8637,7.8738,202400.0
2007-02-12 10:00:00,23.58,23.59,23.5,23.54,218000.0,7.8738,7.8771,7.847,7.8604,218000.0
2007-02-12 10:10:00,23.54,23.57,23.53,23.55,172400.0,7.8604,7.8704,7.8571,7.8637,172400.0
2007-02-12 10:20:00,23.55,23.57,23.53,23.53,219200.0,7.8637,7.8704,7.8571,7.8571,219200.0
2007-02-12 10:30:00,23.53,23.56,23.52,23.55,302800.0,7.8571,7.8671,7.8537,7.8637,302800.0
2007-02-12 10:40:00,23.55,23.58,23.53,23.55,233600.0,7.8637,7.8738,7.8571,7.8637,233600.0
2007-02-12 10:50:00,23.55,23.56,23.5,23.53,225600.0,7.8637,7.8671,7.847,7.8571,225600.0
2007-02-12 11:00:00,23.52,23.55,23.52,23.53,166400.0,7.8537,7.8637,7.8537,7.8571,166400.0
2007-02-12 11:10:00,23.53,23.55,23.5,23.55,192400.0,7.8571,7.8637,7.847,7.8637,192400.0
2007-02-12 11:20:00,23.54,23.55,23.5,23.51,294400.0,7.8604,7.8637,7.847,7.8504,294400.0
2007-02-12 11:30:00,23.51,23.52,23.5,23.51,241200.0,7.8504,7.8537,7.847,7.8504,241200.0
2007-02-12 11:40:00,23.5,23.58,23.5,23.56,189600.0,7.847,7.8738,7.847,7.8671,189600.0
2007-02-12 11:50:00,23.56,23.67,23.53,23.66,497600.0,7.8671,7.9038,7.8571,7.9005,497600.0
2007-02-12 12:00:00,23.66,23.7,23.63,23.69,343200.0,7.9005,7.9138,7.8904,7.9105,343200.0
2007-02-12 12:10:00,23.69,23.73,23.68,23.71,316800.0,7.9105,7.9238,7.9071,7.9172,316800.0
2007-02-12 12:20:00,23.72,23.73,23.68,23.71,126800.0,7.9205,7.9238,7.9071,7.9172,126800.0
2007-02-12 12:30:00,23.71,23.72,23.64,23.65,74800.0,7.9172,7.9205,7.8938,7.8971,74800.0
2007-02-12 12:40:00,23.65,23.71,23.64,23.7,156800.0,7.8971,7.9172,7.8938,7.9138,156800.0
2007-02-12 12:50:00,23.7,23.7,23.61,23.61,162400.0,7.9138,7.9138,7.8838,7.8838,162400.0
2007-02-12 13:00:00,23.61,23.63,23.58,23.58,123200.0,7.8838,7.8904,7.8738,7.8738,123200.0
2007-02-12 13:10:00,23.57,23.61,23.56,23.61,240400.0,7.8704,7.8838,7.8671,7.8838,240400.0
2007-02-12 13:20:00,23.61,23.61,23.57,23.6,162800.0,7.8838,7.8838,7.8704,7.8804,162800.0
2007-02-12 13:30:00,23.6,23.6,23.54,23.55,142400.0,7.8804,7.8804,7.8604,7.8637,142400.0
2007-02-12 13:40:00,23.54,23.55,23.5,23.51,183200.0,7.8604,7.8637,7.847,7.8504,183200.0
2007-02-12 13:50:00,23.5,23.58,23.48,23.56,233600.0,7.847,7.8738,7.8404,7.8671,233600.0
2007-02-12 14:00:00,23.56,23.61,23.56,23.6,204800.0,7.8671,7.8838,7.8671,7.8804,204800.0
2007-02-12 14:10:00,23.59,23.6,23.53,23.53,158400.0,7.8771,7.8804,7.8571,7.8571,158400.0
2007-02-12 14:20:00,23.53,23.54,23.49,23.49,246800.0,7.8571,7.8604,7.8437,7.8437,246800.0
2007-02-12 14:30:00,23.49,23.49,23.41,23.42,338800.0,7.8437,7.8437,7.817,7.8203,338800.0
2007-02-12 14:40:00,23.42,23.44,23.38,23.39,272800.0,7.8203,7.827,7.807,7.8103,272800.0
2007-02-12 14:50:00,23.39,23.43,23.38,23.42,200000.0,7.8103,7.8237,7.807,7.8203,200000.0
2007-02-12 15:00:00,23.39,23.43,23.33,23.35,221600.0,7.8103,7.8237,7.7903,7.7969,221600.0
2007-02-12 15:10:00,23.34,23.43,23.33,23.39,243200.0,7.7936,7.8237,7.7903,7.8103,243200.0
2007-02-12 15:20:00,23.38,23.45,23.38,23.44,186800.0,7.807,7.8303,7.807,7.827,186800.0
2007-02-12 15:30:00,23.43,23.52,23.43,23.52,200000.0,7.8237,7.8537,7.8237,7.8537,200000.0
2007-02-12 15:40:00,23.51,23.62,23.47,23.61,570800.0,7.8504,7.8871,7.837,7.8838,570800.0
2007-02-12 15:50:00,23.61,23.62,23.58,23.6,525200.0,7.8838,7.8871,7.8738,7.8804,525200.0
2007-02-13 09:30:00,23.55,23.64,23.5,23.6,663200.0,7.8637,7.8938,7.847,7.8804,663200.0
2007-02-13 09:40:00,23.59,23.6,23.5,23.56,269600.0,7.8771,7.8804,7.847,7.8671,269600.0
2007-02-13 09:50:00,23.54,23.55,23.5,23.52,288000.0,7.8604,7.8637,7.847,7.8537,288000.0
2007-02-13 10:00:00,23.53,23.6,23.53,23.6,195200.0,7.8571,7.8804,7.8571,7.8804,195200.0
2007-02-13 10:10:00,23.6,23.61,23.58,23.59,266400.0,7.8804,7.8838,7.8738,7.8771,266400.0
2007-02-13 10:20:00,23.59,23.63,23.57,23.59,156800.0,7.8771,7.8904,7.8704,7.8771,156800.0
2007-02-13 10:30:00,23.59,23.61,23.57,23.61,196800.0,7.8771,7.8838,7.8704,7.8838,196800.0
2007-02-13 10:40:00,23.61,23.64,23.61,23.64,217600.0,7.8838,7.8938,7.8838,7.8938,217600.0
2007-02-13 10:50:00,23.63,23.65,23.59,23.6,226000.0,7.8904,7.8971,7.8771,7.8804,226000.0
2007-02-13 11:00:00,23.6,23.65,23.6,23.64,136400.0,7.8804,7.8971,7.8804,7.8938,136400.0
2007-02-13 11:10:00,23.65,23.66,23.62,23.64,124000.0,7.8971,7.9005,7.8871,7.8938,124000.0
2007-02-13 11:20:00,23.64,23.71,23.63,23.7,257600.0,7.8938,7.9172,7.8904,7.9138,257600.0
2007-02-13 11:30:00,23.69,23.72,23.67,23.69,409200.0,7.9105,7.9205,7.9038,7.9105,409200.0
2007-02-13 11:40:00,23.69,23.72,23.66,23.7,216400.0,7.9105,7.9205,7.9005,7.9138,216400.0
2007-02-13 11:50:00,23.7,23.71,23.61,23.62,182400.0,7.9138,7.9172,7.8838,7.8871,182400.0
2007-02-13 12:00:00,23.62,23.63,23.59,23.63,307200.0,7.8871,7.8904,7.8771,7.8904,307200.0
2007-02-13 12:10:00,23.63,23.67,23.6,23.63,139200.0,7.8904,7.9038,7.8804,7.8904,139200.0
2007-02-13 12:20:00,23.63,23.66,23.61,23.63,172800.0,7.8904,7.9005,7.8838,7.8904,172800.0
2007-02-13 12:30:00,23.63,23.65,23.58,23.6,200000.0,7.8904,7.8971,7.8738,7.8804,200000.0
2007-02-13 12:40:00,23.6,23.61,23.52,23.53,152000.0,7.8804,7.8838,7.8537,7.8571,152000.0
2007-02-13 12:50:00,23.53,23.57,23.51,23.52,110800.0,7.8571,7.8704,7.8504,7.8537,110800.0
2007-02-13 13:00:00,23.52,23.58,23.52,23.58,95200.0,7.8537,7.8738,7.8537,7.8738,95200.0
2007-02-13 13:10:00,23.57,23.62,23.57,23.62,167600.0,7.8704,7.8871,7.8704,7.8871,167600.0
2007-02-13 13:20:00,23.61,23.65,23.61,23.64,229200.0,7.8838,7.8971,7.8838,7.8938,229200.0
2007-02-13 13:30:00,23.63,23.65,23.58,23.58,102000.0,7.8904,7.8971,7.8738,7.8738,102000.0
2007-02-13 13:40:00,23.58,23.6,23.55,23.56,207600.0,7.8738,7.8804,7.8637,7.8671,207600.0
2007-02-13 13:50:00,23.56,23.75,23.56,23.66,413600.0,7.8671,7.9305,7.8671,7.9005,413600.0
2007-02-13 14:00:00,23.66,23.79,23.66,23.78,204000.0,7.9005,7.9439,7.9005,7.9405,204000.0
2007-02-13 14:10:00,23.78,23.82,23.75,23.79,212800.0,7.9405,7.9539,7.9305,7.9439,212800.0
2007-02-13 14:20:00,23.79,23.83,23.79,23.79,337600.0,7.9439,7.9572,7.9439,7.9439,337600.0
2007-02-13 14:30:00,23.78,23.79,23.71,23.73,246000.0,7.9405,7.9439,7.9172,7.9238,246000.0
2007-02-13 14:40:00,23.72,23.83,23.72,23.8,205200.0,7.9205,7.9572,7.9205,7.9472,205200.0
2007-02-13 14:50:00,23.8,23.96,23.79,23.96,362400.0,7.9472,8.0006,7.9439,8.0006,362400.0
2007-02-13 15:00:00,23.96,23.96,23.89,23.9,146400.0,8.0006,8.0006,7.9773,7.9806,146400.0
2007-02-13 15:10:00,23.89,23.92,23.87,23.88,290800.0,7.9773,7.9873,7.9706,7.9739,290800.0
2007-02-13 15:20:00,23.88,23.93,23.87,23.93,412000.0,7.9739,7.9906,7.9706,7.9906,412000.0
2007-02-13 15:30:00,23.93,23.96,23.92,23.95,458800.0,7.9906,8.0006,7.9873,7.9973,458800.0
2007-02-13 15:40:00,23.95,24.0,23.94,23.95,669200.0,7.9973,8.014,7.994,7.9973,669200.0
2007-02-13 15:50:00,23.96,24.06,23.95,24.03,856000.0,8.0006,8.034,7.9973,8.024,856000.0
2007-02-14 09:30:00,24.2,24.2,24.06,24.08,706000.0,8.0808,8.0808,8.034,8.0407,706000.0
2007-02-14 09:40:00,24.09,24.09,23.88,23.94,664400.0,8.044,8.044,7.9739,7.994,664400.0
2007-02-14 09:50:00,23.93,23.98,23.88,23.96,436000.0,7.9906,8.0073,7.9739,8.0006,436000.0
2007-02-14 10:00:00,23.96,24.08,23.95,24.07,506800.0,8.0006,8.0407,7.9973,8.0374,506800.0
2007-02-14 10:10:00,24.07,24.19,24.04,24.18,441200.0,8.0374,8.0774,8.0274,8.0741,441200.0
2007-02-14 10:20:00,24.18,24.32,24.14,24.14,469600.0,8.0741,8.1208,8.0607,8.0607,469600.0
2007-02-14 10:30:00,24.15,24.27,24.15,24.23,542800.0,8.0641,8.1042,8.0641,8.0908,542800.0
2007-02-14 10:40:00,24.21,24.23,24.16,24.2,230400.0,8.0841,8.0908,8.0674,8.0808,230400.0
2007-02-14 10:50:00,24.21,24.21,24.12,24.12,303200.0,8.0841,8.0841,8.0541,8.0541,303200.0
2007-02-14 11:00:00,24.12,24.13,24.1,24.11,217600.0,8.0541,8.0574,8.0474,8.0507,217600.0
2007-02-14 11:10:00,24.11,24.18,24.09,24.09,347600.0,8.0507,8.0741,8.044,8.044,347600.0
2007-02-14 11:20:00,24.09,24.09,23.88,23.9,653200.0,8.044,8.044,7.9739,7.9806,653200.0
2007-02-14 11:30:00,23.9,23.95,23.85,23.86,444800.0,7.9806,7.9973,7.9639,7.9672,444800.0
2007-02-14 11:40:00,23.87,23.88,23.75,23.77,732000.0,7.9706,7.9739,7.9305,7.9372,732000.0
2007-02-14 11:50:00,23.76,23.77,23.56,23.68,855200.0,7.9339,7.9372,7.8671,7.9071,855200.0
2007-02-14 12:00:00,23.67,23.72,23.66,23.68,498400.0,7.9038,7.9205,7.9005,7.9071,498400.0
2007-02-14 12:10:00,23.68,23.7,23.61,23.63,350800.0,7.9071,7.9138,7.8838,7.8904,350800.0
2007-02-14 12:20:00,23.63,23.65,23.55,23.58,447200.0,7.8904,7.8971,7.8637,7.8738,447200.0
2007-02-14 12:30:00,23.56,23.62,23.53,23.58,371200.0,7.8671,7.8871,7.8571,7.8738,371200.0
2007-02-14 12:40:00,23.57,23.66,23.56,23.62,515200.0,7.8704,7.9005,7.8671,7.8871,515200.0
2007-02-14 12:50:00,23.63,23.71,23.61,23.71,392000.0,7.8904,7.9172,7.8838,7.9172,392000.0
2007-02-14 13:00:00,23.71,23.81,23.71,23.78,354800.0,7.9172,7.9506,7.9172,7.9405,354800.0
2007-02-14 13:10:00,23.77,23.81,23.77,23.78,200400.0,7.9372,7.9506,7.9372,7.9405,200400.0
2007-02-14 13:20:00,23.78,23.79,23.71,23.73,254000.0,7.9405,7.9439,7.9172,7.9238,254000.0
2007-02-14 13:30:00,23.73,23.76,23.73,23.75,274800.0,7.9238,7.9339,7.9238,7.9305,274800.0
2007-02-14 13:40:00,23.76,23.8,23.74,23.8,597600.0,7.9339,7.9472,7.9272,7.9472,597600.0
2007-02-14 13:50:00,23.8,23.81,23.72,23.73,404400.0,7.9472,7.9506,7.9205,7.9238,404400.0
2007-02-14 14:00:00,23.73,23.74,23.65,23.66,464800.0,7.9238,7.9272,7.8971,7.9005,464800.0
2007-02-14 14:10:00,23.65,23.7,23.64,23.67,344400.0,7.8971,7.9138,7.8938,7.9038,344400.0
2007-02-14 14:20:00,23.67,23.67,23.6,23.62,312000.0,7.9038,7.9038,7.8804,7.8871,312000.0
2007-02-14 14:30:00,23.62,23.66,23.6,23.64,560400.0,7.8871,7.9005,7.8804,7.8938,560400.0
2007-02-14 14:40:00,23.65,23.65,23.62,23.63,336000.0,7.8971,7.8971,7.8871,7.8904,336000.0
2007-02-14 14:50:00,23.62,23.67,23.61,23.64,689200.0,7.8871,7.9038,7.8838,7.8938,689200.0
2007-02-14 15:00:00,23.64,23.64,23.6,23.62,249600.0,7.8938,7.8938,7.8804,7.8871,249600.0
2007-02-14 15:10:00,23.62,23.63,23.6,23.61,108400.0,7.8871,7.8904,7.8804,7.8838,108400.0
2007-02-14 15:20:00,23.61,23.63,23.61,23.62,274800.0,7.8838,7.8904,7.8838,7.8871,274800.0
2007-02-14 15:30:00,23.62,23.64,23.6,23.61,369200.0,7.8871,7.8938,7.8804,7.8838,369200.0
2007-02-14 15:40:00,23.61,23.66,23.59,23.63,573600.0,7.8838,7.9005,7.8771,7.8904,573600.0
2007-02-14 15:50:00,23.63,23.65,23.59,23.6,678400.0,7.8904,7.8971,7.8771,7.8804,678400.0
2007-02-15 09:30:00,23.78,23.82,23.73,23.74,478800.0,7.9405,7.9539,7.9238,7.9272,478800.0
2007-02-15 09:40:00,23.74,23.75,23.65,23.7,354400.0,7.9272,7.9305,7.8971,7.9138,354400.0
2007-02-15 09:50:00,23.69,23.75,23.66,23.71,392000.0,7.9105,7.9305,7.9005,7.9172,392000.0
2007-02-15 10:00:00,23.71,23.71,23.64,23.68,378000.0,7.9172,7.9172,7.8938,7.9071,378000.0
2007-02-15 10:10:00,23.68,23.68,23.61,23.64,215600.0,7.9071,7.9071,7.8838,7.8938,215600.0
2007-02-15 10:20:00,23.64,23.64,23.54,23.55,151200.0,7.8938,7.8938,7.8604,7.8637,151200.0
2007-02-15 10:30:00,23.55,23.58,23.5,23.55,425200.0,7.8637,7.8738,7.847,7.8637,425200.0
2007-02-15 10:40:00,23.55,23.55,23.45,23.46,358800.0,7.8637,7.8637,7.8303,7.8337,358800.0
2007-02-15 10:50:00,23.46,23.51,23.44,23.45,383600.0,7.8337,7.8504,7.827,7.8303,383600.0
2007-02-15 11:00:00,23.45,23.48,23.43,23.46,252000.0,7.8303,7.8404,7.8237,7.8337,252000.0
2007-02-15 11:10:00,23.46,23.51,23.46,23.49,183600.0,7.8337,7.8504,7.8337,7.8437,183600.0
2007-02-15 11:20:00,23.49,23.51,23.47,23.49,195600.0,7.8437,7.8504,7.837,7.8437,195600.0
2007-02-15 11:30:00,23.49,23.49,23.44,23.44,198400.0,7.8437,7.8437,7.827,7.827,198400.0
2007-02-15 11:40:00,23.44,23.47,23.43,23.46,426800.0,7.827,7.837,7.8237,7.8337,426800.0
2007-02-15 11:50:00,23.46,23.55,23.46,23.54,993600.0,7.8337,7.8637,7.8337,7.8604,993600.0
2007-02-15 12:00:00,23.54,23.54,23.5,23.51,157200.0,7.8604,7.8604,7.847,7.8504,157200.0
2007-02-15 12:10:00,23.51,23.51,23.4,23.41,284000.0,7.8504,7.8504,7.8136,7.817,284000.0
2007-02-15 12:20:00,23.41,23.47,23.41,23.47,187200.0,7.817,7.837,7.817,7.837,187200.0
2007-02-15 12:30:00,23.47,23.47,23.42,23.42,178800.0,7.837,7.837,7.8203,7.8203,178800.0
2007-02-15 12:40:00,23.42,23.46,23.42,23.45,364000.0,7.8203,7.8337,7.8203,7.8303,364000.0
2007-02-15 12:50:00,23.45,23.45,23.4,23.41,124800.0,7.8303,7.8303,7.8136,7.817,124800.0
2007-02-15 13:00:00,23.42,23.45,23.41,23.45,133600.0,7.8203,7.8303,7.817,7.8303,133600.0
2007-02-15 13:10:00,23.45,23.47,23.43,23.45,158800.0,7.8303,7.837,7.8237,7.8303,158800.0
2007-02-15 13:20:00,23.45,23.47,23.43,23.47,226800.0,7.8303,7.837,7.8237,7.837,226800.0
2007-02-15 13:30:00,23.46,23.52,23.46,23.48,196400.0,7.8337,7.8537,7.8337,7.8404,196400.0
2007-02-15 13:40:00,23.47,23.51,23.47,23.48,163200.0,7.837,7.8504,7.837,7.8404,163200.0
2007-02-15 13:50:00,23.48,23.48,23.45,23.46,105200.0,7.8404,7.8404,7.8303,7.8337,105200.0
2007-02-15 14:00:00,23.46,23.46,23.42,23.42,139200.0,7.8337,7.8337,7.8203,7.8203,139200.0
2007-02-15 14:10:00,23.42,23.45,23.42,23.43,198400.0,7.8203,7.8303,7.8203,7.8237,198400.0
2007-02-15 14:20:00,23.42,23.44,23.4,23.41,348000.0,7.8203,7.827,7.8136,7.817,348000.0
2007-02-15 14:30:00,23.4,23.41,23.36,23.39,178000.0,7.8136,7.817,7.8003,7.8103,178000.0
2007-02-15 14:40:00,23.39,23.43,23.39,23.42,158000.0,7.8103,7.8237,7.8103,7.8203,158000.0
2007-02-15 14:50:00,23.43,23.45,23.41,23.43,198400.0,7.8237,7.8303,7.817,7.8237,198400.0
2007-02-15 15:00:00,23.43,23.45,23.4,23.43,149200.0,7.8237,7.8303,7.8136,7.8237,149200.0
2007-02-15 15:10:00,23.42,23.46,23.42,23.46,489200.0,7.8203,7.8337,7.8203,7.8337,489200.0
2007-02-15 15:20:00,23.46,23.47,23.45,23.45,195600.0,7.8337,7.837,7.8303,7.8303,195600.0
2007-02-15 15:30:00,23.45,23.46,23.43,23.43,310800.0,7.8303,7.8337,7.8237,7.8237,310800.0
2007-02-15 15:40:00,23.43,23.45,23.42,23.43,236000.0,7.8237,7.8303,7.8203,7.8237,236000.0
2007-02-15 15:50:00,23.43,23.46,23.37,23.38,583600.0,7.8237,7.8337,7.8036,7.807,583600.0
2007-02-16 09:30:00,23.34,23.39,23.3,23.35,379200.0,7.7936,7.8103,7.7803,7.7969,379200.0
2007-02-16 09:40:00,23.37,23.4,23.33,23.36,217200.0,7.8036,7.8136,7.7903,7.8003,217200.0
2007-02-16 09:50:00,23.36,23.39,23.33,23.36,268400.0,7.8003,7.8103,7.7903,7.8003,268400.0
2007-02-16 10:00:00,23.35,23.38,23.28,23.36,323200.0,7.7969,7.807,7.7736,7.8003,323200.0
2007-02-16 10:10:00,23.36,23.38,23.35,23.36,78000.0,7.8003,7.807,7.7969,7.8003,78000.0
2007-02-16 10:20:00,23.37,23.43,23.37,23.39,193200.0,7.8036,7.8237,7.8036,7.8103,193200.0
2007-02-16 10:30:00,23.39,23.4,23.36,23.38,85200.0,7.8103,7.8136,7.8003,7.807,85200.0
2007-02-16 10:40:00,23.38,23.42,23.33,23.42,194400.0,7.807,7.8203,7.7903,7.8203,194400.0
2007-02-16 10:50:00,23.42,23.49,23.41,23.46,145200.0,7.8203,7.8437,7.817,7.8337,145200.0
2007-02-16 11:00:00,23.46,23.48,23.43,23.43,49600.0,7.8337,7.8404,7.8237,7.8237,49600.0
2007-02-16 11:10:00,23.43,23.46,23.43,23.45,81600.0,7.8237,7.8337,7.8237,7.8303,81600.0
2007-02-16 11:20:00,23.45,23.47,23.44,23.47,69600.0,7.8303,7.837,7.827,7.837,69600.0
2007-02-16 11:30:00,23.46,23.49,23.45,23.49,199200.0,7.8337,7.8437,7.8303,7.8437,199200.0
2007-02-16 11:40:00,23.49,23.52,23.46,23.51,151600.0,7.8437,7.8537,7.8337,7.8504,151600.0
2007-02-16 11:50:00,23.51,23.53,23.51,23.51,82000.0,7.8504,7.8571,7.8504,7.8504,82000.0
2007-02-16 12:00:00,23.51,23.54,23.5,23.5,161600.0,7.8504,7.8604,7.847,7.847,161600.0
2007-02-16 12:10:00,23.5,23.51,23.48,23.51,107200.0,7.847,7.8504,7.8404,7.8504,107200.0
2007-02-16 12:20:00,23.5,23.57,23.5,23.55,346400.0,7.847,7.8704,7.847,7.8637,346400.0
2007-02-16 12:30:00,23.55,23.59,23.49,23.51,258000.0,7.8637,7.8771,7.8437,7.8504,258000.0
2007-02-16 12:40:00,23.5,23.51,23.48,23.51,78000.0,7.847,7.8504,7.8404,7.8504,78000.0
2007-02-16 12:50:00,23.5,23.55,23.48,23.51,119600.0,7.847,7.8637,7.8404,7.8504,119600.0
2007-02-16 13:00:00,23.51,23.55,23.49,23.51,113200.0,7.8504,7.8637,7.8437,7.8504,113200.0
2007-02-16 13:10:00,23.51,23.52,23.49,23.5,154800.0,7.8504,7.8537,7.8437,7.847,154800.0
2007-02-16 13:20:00,23.5,23.5,23.45,23.47,166800.0,7.847,7.847,7.8303,7.837,166800.0
2007-02-16 13:30:00,23.46,23.48,23.45,23.46,58800.0,7.8337,7.8404,7.8303,7.8337,58800.0
2007-02-16 13:40:00,23.45,23.5,23.43,23.5,155600.0,7.8303,7.847,7.8237,7.847,155600.0
2007-02-16 13:50:00,23.5,23.5,23.46,23.47,172800.0,7.847,7.847,7.8337,7.837,172800.0
2007-02-16 14:00:00,23.47,23.48,23.45,23.46,131200.0,7.837,7.8404,7.8303,7.8337,131200.0
2007-02-16 14:10:00,23.46,23.5,23.43,23.48,253600.0,7.8337,7.847,7.8237,7.8404,253600.0
2007-02-16 14:20:00,23.48,23.5,23.46,23.48,173600.0,7.8404,7.847,7.8337,7.8404,173600.0
2007-02-16 14:30:00,23.48,23.48,23.39,23.42,206400.0,7.8404,7.8404,7.8103,7.8203,206400.0
2007-02-16 14:40:00,23.41,23.47,23.4,23.43,104800.0,7.817,7.837,7.8136,7.8237,104800.0
2007-02-16 14:50:00,23.43,23.45,23.38,23.38,193600.0,7.8237,7.8303,7.807,7.807,193600.0
2007-02-16 15:00:00,23.38,23.39,23.35,23.36,172400.0,7.807,7.8103,7.7969,7.8003,172400.0
2007-02-16 15:10:00,23.36,23.38,23.35,23.35,147600.0,7.8003,7.807,7.7969,7.7969,147600.0
2007-02-16 15:20:00,23.35,23.41,23.35,23.36,184000.0,7.7969,7.817,7.7969,7.8003,184000.0
2007-02-16 15:30:00,23.37,23.38,23.35,23.35,186800.0,7.8036,7.807,7.7969,7.7969,186800.0
2007-02-16 15:40:00,23.35,23.45,23.35,23.42,379200.0,7.7969,7.8303,7.7969,7.8203,379200.0
2007-02-16 15:50:00,23.42,23.53,23.42,23.53,898400.0,7.8203,7.8571,7.8203,7.8571,898400.0
2007-02-20 09:30:00,23.25,23.48,23.25,23.41,524800.0,7.7636,7.8404,7.7636,7.817,524800.0
2007-02-20 09:40:00,23.4,23.43,23.34,23.35,205200.0,7.8136,7.8237,7.7936,7.7969,205200.0
2007-02-20 09:50:00,23.36,23.39,23.27,23.27,434400.0,7.8003,7.8103,7.7702,7.7702,434400.0
2007-02-20 10:00:00,23.27,23.27,23.19,23.2,323600.0,7.7702,7.7702,7.7435,7.7469,323600.0
2007-02-20 10:10:00,23.2,23.23,23.18,23.22,256400.0,7.7469,7.7569,7.7402,7.7535,256400.0
2007-02-20 10:20:00,23.22,23.25,23.21,23.24,196400.0,7.7535,7.7636,7.7502,7.7602,196400.0
2007-02-20 10:30:00,23.25,23.25,23.17,23.18,192000.0,7.7636,7.7636,7.7368,7.7402,192000.0
2007-02-20 10:40:00,23.18,23.2,23.11,23.12,399600.0,7.7402,7.7469,7.7168,7.7201,399600.0
2007-02-20 10:50:00,23.11,23.11,23.03,23.11,322400.0,7.7168,7.7168,7.6901,7.7168,322400.0
2007-02-20 11:00:00,23.11,23.14,23.1,23.14,221200.0,7.7168,7.7268,7.7135,7.7268,221200.0
2007-02-20 11:10:00,23.14,23.19,23.12,23.18,204400.0,7.7268,7.7435,7.7201,7.7402,204400.0
2007-02-20 11:20:00,23.18,23.2,23.16,23.19,151600.0,7.7402,7.7469,7.7335,7.7435,151600.0
2007-02-20 11:30:00,23.18,23.19,23.16,23.18,166400.0,7.7402,7.7435,7.7335,7.7402,166400.0
2007-02-20 11:40:00,23.18,23.18,23.14,23.17,67200.0,7.7402,7.7402,7.7268,7.7368,67200.0
2007-02-20 11:50:00,23.17,23.18,23.14,23.14,135600.0,7.7368,7.7402,7.7268,7.7268,135600.0
2007-02-20 12:00:00,23.14,23.16,23.1,23.11,172800.0,7.7268,7.7335,7.7135,7.7168,172800.0
2007-02-20 12:10:00,23.1,23.12,23.09,23.11,302000.0,7.7135,7.7201,7.7101,7.7168,302000.0
2007-02-20 12:20:00,23.1,23.12,23.1,23.1,100400.0,7.7135,7.7201,7.7135,7.7135,100400.0
2007-02-20 12:30:00,23.1,23.1,23.08,23.08,90000.0,7.7135,7.7135,7.7068,7.7068,90000.0
2007-02-20 12:40:00,23.08,23.08,23.06,23.06,68800.0,7.7068,7.7068,7.7001,7.7001,68800.0
2007-02-20 12:50:00,23.07,23.11,23.07,23.08,185200.0,7.7035,7.7168,7.7035,7.7068,185200.0
2007-02-20 13:00:00,23.08,23.08,23.06,23.06,66000.0,7.7068,7.7068,7.7001,7.7001,66000.0
2007-02-20 13:10:00,23.06,23.07,23.05,23.05,77600.0,7.7001,7.7035,7.6968,7.6968,77600.0
2007-02-20 13:20:00,23.05,23.06,23.03,23.03,86400.0,7.6968,7.7001,7.6901,7.6901,86400.0
2007-02-20 13:30:00,23.03,23.04,23.03,23.04,146400.0,7.6901,7.6934,7.6901,7.6934,146400.0
2007-02-20 13:40:00,23.05,23.06,23.03,23.05,208400.0,7.6968,7.7001,7.6901,7.6968,208400.0
2007-02-20 13:50:00,23.05,23.12,23.04,23.11,191600.0,7.6968,7.7201,7.6934,7.7168,191600.0
2007-02-20 14:00:00,23.11,23.12,23.1,23.1,132800.0,7.7168,7.7201,7.7135,7.7135,132800.0
2007-02-20 14:10:00,23.11,23.2,23.11,23.18,265600.0,7.7168,7.7469,7.7168,7.7402,265600.0
2007-02-20 14:20:00,23.18,23.19,23.14,23.17,73600.0,7.7402,7.7435,7.7268,7.7368,73600.0
2007-02-20 14:30:00,23.17,23.2,23.15,23.2,120800.0,7.7368,7.7469,7.7302,7.7469,120800.0
2007-02-20 14:40:00,23.2,23.24,23.19,23.22,142000.0,7.7469,7.7602,7.7435,7.7535,142000.0
2007-02-20 14:50:00,23.22,23.25,23.21,23.23,56800.0,7.7535,7.7636,7.7502,7.7569,56800.0
2007-02-20 15:00:00,23.24,23.3,23.23,23.29,156800.0,7.7602,7.7803,7.7569,7.7769,156800.0
2007-02-20 15:10:00,23.29,23.32,23.25,23.32,211200.0,7.7769,7.7869,7.7636,7.7869,211200.0
2007-02-20 15:20:00,23.32,23.34,23.3,23.3,242000.0,7.7869,7.7936,7.7803,7.7803,242000.0
2007-02-20 15:30:00,23.3,23.33,23.28,23.33,211200.0,7.7803,7.7903,7.7736,7.7903,211200.0
2007-02-20 15:40:00,23.33,23.37,23.32,23.37,230000.0,7.7903,7.8036,7.7869,7.8036,230000.0
2007-02-20 15:50:00,23.37,23.4,23.34,23.34,453600.0,7.8036,7.8136,7.7936,7.7936,453600.0
2007-02-21 09:30:00,23.23,23.35,23.18,23.35,274000.0,7.7569,7.7969,7.7402,7.7969,274000.0
2007-02-21 09:40:00,23.36,23.38,23.27,23.32,236000.0,7.8003,7.807,7.7702,7.7869,236000.0
2007-02-21 09:50:00,23.32,23.32,23.17,23.25,501600.0,7.7869,7.7869,7.7368,7.7636,501600.0
2007-02-21 10:00:00,23.25,23.27,23.22,23.26,294800.0,7.7636,7.7702,7.7535,7.7669,294800.0
2007-02-21 10:10:00,23.26,23.34,23.24,23.33,287200.0,7.7669,7.7936,7.7602,7.7903,287200.0
2007-02-21 10:20:00,23.33,23.35,23.24,23.26,216000.0,7.7903,7.7969,7.7602,7.7669,216000.0
2007-02-21 10:30:00,23.26,23.26,23.07,23.08,298400.0,7.7669,7.7669,7.7035,7.7068,298400.0
2007-02-21 10:40:00,23.08,23.19,23.08,23.18,176800.0,7.7068,7.7435,7.7068,7.7402,176800.0
2007-02-21 10:50:00,23.18,23.19,23.13,23.15,339200.0,7.7402,7.7435,7.7235,7.7302,339200.0
2007-02-21 11:00:00,23.13,23.13,23.07,23.12,277200.0,7.7235,7.7235,7.7035,7.7201,277200.0
2007-02-21 11:10:00,23.12,23.25,23.12,23.25,285600.0,7.7201,7.7636,7.7201,7.7636,285600.0
2007-02-21 11:20:00,23.25,23.35,23.25,23.33,432000.0,7.7636,7.7969,7.7636,7.7903,432000.0
2007-02-21 11:30:00,23.32,23.34,23.3,23.33,170800.0,7.7869,7.7936,7.7803,7.7903,170800.0
2007-02-21 11:40:00,23.33,23.36,23.32,23.32,136800.0,7.7903,7.8003,7.7869,7.7869,136800.0
2007-02-21 11:50:00,23.32,23.36,23.31,23.33,142800.0,7.7869,7.8003,7.7836,7.7903,142800.0
2007-02-21 12:00:00,23.33,23.34,23.28,23.3,221600.0,7.7903,7.7936,7.7736,7.7803,221600.0
2007-02-21 12:10:00,23.3,23.32,23.26,23.32,99600.0,7.7803,7.7869,7.7669,7.7869,99600.0
2007-02-21 12:20:00,23.32,23.36,23.31,23.36,144400.0,7.7869,7.8003,7.7836,7.8003,144400.0
2007-02-21 12:30:00,23.36,23.36,23.32,23.33,102400.0,7.8003,7.8003,7.7869,7.7903,102400.0
2007-02-21 12:40:00,23.33,23.36,23.32,23.33,116000.0,7.7903,7.8003,7.7869,7.7903,116000.0
2007-02-21 12:50:00,23.34,23.4,23.3,23.38,334800.0,7.7936,7.8136,7.7803,7.807,334800.0
2007-02-21 13:00:00,23.38,23.4,23.34,23.36,457600.0,7.807,7.8136,7.7936,7.8003,457600.0
2007-02-21 13:10:00,23.36,23.38,23.33,23.38,262000.0,7.8003,7.807,7.7903,7.807,262000.0
2007-02-21 13:20:00,23.38,23.4,23.35,23.37,433600.0,7.807,7.8136,7.7969,7.8036,433600.0
2007-02-21 13:30:00,23.37,23.38,23.34,23.35,167600.0,7.8036,7.807,7.7936,7.7969,167600.0
2007-02-21 13:40:00,23.35,23.37,23.32,23.33,162400.0,7.7969,7.8036,7.7869,7.7903,162400.0
2007-02-21 13:50:00,23.33,23.4,23.3,23.37,345200.0,7.7903,7.8136,7.7803,7.8036,345200.0
2007-02-21 14:00:00,23.36,23.46,23.3,23.46,257200.0,7.8003,7.8337,7.7803,7.8337,257200.0
2007-02-21 14:10:00,23.46,23.57,23.46,23.54,340400.0,7.8337,7.8704,7.8337,7.8604,340400.0
2007-02-21 14:20:00,23.53,23.55,23.48,23.5,202000.0,7.8571,7.8637,7.8404,7.847,202000.0
2007-02-21 14:30:00,23.5,23.52,23.5,23.52,137600.0,7.847,7.8537,7.847,7.8537,137600.0
2007-02-21 14:40:00,23.52,23.56,23.5,23.55,108800.0,7.8537,7.8671,7.847,7.8637,108800.0
2007-02-21 14:50:00,23.55,23.64,23.55,23.61,295200.0,7.8637,7.8938,7.8637,7.8838,295200.0
2007-02-21 15:00:00,23.61,23.61,23.56,23.58,194800.0,7.8838,7.8838,7.8671,7.8738,194800.0
2007-02-21 15:10:00,23.58,23.6,23.57,23.57,122000.0,7.8738,7.8804,7.8704,7.8704,122000.0
2007-02-21 15:20:00,23.57,23.6,23.56,23.57,124000.0,7.8704,7.8804,7.8671,7.8704,124000.0
2007-02-21 15:30:00,23.57,23.61,23.57,23.59,213200.0,7.8704,7.8838,7.8704,7.8771,213200.0
2007-02-21 15:40:00,23.59,23.6,23.53,23.55,307600.0,7.8771,7.8804,7.8571,7.8637,307600.0
2007-02-21 15:50:00,23.54,23.56,23.5,23.53,460000.0,7.8604,7.8671,7.847,7.8571,460000.0
2007-02-22 09:30:00,23.98,24.01,23.78,23.8,1080800.0,8.0073,8.0173,7.9405,7.9472,1080800.0
2007-02-22 09:40:00,23.8,23.83,23.76,23.8,495600.0,7.9472,7.9572,7.9339,7.9472,495600.0
2007-02-22 09:50:00,23.81,23.85,23.81,23.83,446000.0,7.9506,7.9639,7.9506,7.9572,446000.0
2007-02-22 10:00:00,23.81,23.82,23.78,23.8,216400.0,7.9506,7.9539,7.9405,7.9472,216400.0
2007-02-22 10:10:00,23.79,23.79,23.67,23.71,290400.0,7.9439,7.9439,7.9038,7.9172,290400.0
2007-02-22 10:20:00,23.72,23.79,23.7,23.79,555200.0,7.9205,7.9439,7.9138,7.9439,555200.0
2007-02-22 10:30:00,23.79,23.91,23.76,23.88,691600.0,7.9439,7.9839,7.9339,7.9739,691600.0
2007-02-22 10:40:00,23.88,23.88,23.83,23.85,159600.0,7.9739,7.9739,7.9572,7.9639,159600.0
2007-02-22 10:50:00,23.84,23.86,23.83,23.86,159200.0,7.9606,7.9672,7.9572,7.9672,159200.0
2007-02-22 11:00:00,23.86,23.86,23.79,23.79,210800.0,7.9672,7.9672,7.9439,7.9439,210800.0
2007-02-22 11:10:00,23.78,23.83,23.7,23.71,353200.0,7.9405,7.9572,7.9138,7.9172,353200.0
2007-02-22 11:20:00,23.71,23.76,23.67,23.75,594800.0,7.9172,7.9339,7.9038,7.9305,594800.0
2007-02-22 11:30:00,23.75,23.79,23.68,23.78,653200.0,7.9305,7.9439,7.9071,7.9405,653200.0
2007-02-22 11:40:00,23.79,23.84,23.74,23.75,338000.0,7.9439,7.9606,7.9272,7.9305,338000.0
2007-02-22 11:50:00,23.74,23.81,23.74,23.78,172000.0,7.9272,7.9506,7.9272,7.9405,172000.0
2007-02-22 12:00:00,23.78,23.85,23.78,23.84,354800.0,7.9405,7.9639,7.9405,7.9606,354800.0
2007-02-22 12:10:00,23.84,23.93,23.84,23.88,432800.0,7.9606,7.9906,7.9606,7.9739,432800.0
2007-02-22 12:20:00,23.88,23.88,23.83,23.84,214800.0,7.9739,7.9739,7.9572,7.9606,214800.0
2007-02-22 12:30:00,23.84,23.85,23.78,23.81,160800.0,7.9606,7.9639,7.9405,7.9506,160800.0
2007-02-22 12:40:00,23.82,23.83,23.77,23.78,143600.0,7.9539,7.9572,7.9372,7.9405,143600.0
2007-02-22 12:50:00,23.78,23.81,23.78,23.8,144400.0,7.9405,7.9506,7.9405,7.9472,144400.0
2007-02-22 13:00:00,23.81,23.82,23.79,23.82,154000.0,7.9506,7.9539,7.9439,7.9539,154000.0
2007-02-22 13:10:00,23.81,23.86,23.81,23.82,113600.0,7.9506,7.9672,7.9506,7.9539,113600.0
2007-02-22 13:20:00,23.83,23.87,23.81,23.83,192400.0,7.9572,7.9706,7.9506,7.9572,192400.0
2007-02-22 13:30:00,23.83,23.9,23.81,23.88,164000.0,7.9572,7.9806,7.9506,7.9739,164000.0
2007-02-22 13:40:00,23.88,23.9,23.86,23.88,309200.0,7.9739,7.9806,7.9672,7.9739,309200.0
2007-02-22 13:50:00,23.88,23.92,23.87,23.91,472000.0,7.9739,7.9873,7.9706,7.9839,472000.0
2007-02-22 14:00:00,23.9,23.94,23.89,23.89,127200.0,7.9806,7.994,7.9773,7.9773,127200.0
2007-02-22 14:10:00,23.89,23.93,23.88,23.88,150800.0,7.9773,7.9906,7.9739,7.9739,150800.0
2007-02-22 14:20:00,23.88,23.91,23.85,23.9,332000.0,7.9739,7.9839,7.9639,7.9806,332000.0
2007-02-22 14:30:00,23.9,23.9,23.84,23.88,374800.0,7.9806,7.9806,7.9606,7.9739,374800.0
2007-02-22 14:40:00,23.88,23.9,23.87,23.9,339200.0,7.9739,7.9806,7.9706,7.9806,339200.0
2007-02-22 14:50:00,23.9,23.95,23.9,23.94,160800.0,7.9806,7.9973,7.9806,7.994,160800.0
2007-02-22 15:00:00,23.94,23.97,23.92,23.95,138000.0,7.994,8.004,7.9873,7.9973,138000.0
2007-02-22 15:10:00,23.94,23.94,23.86,23.93,343600.0,7.994,7.994,7.9672,7.9906,343600.0
2007-02-22 15:20:00,23.93,23.98,23.92,23.97,164800.0,7.9906,8.0073,7.9873,8.004,164800.0
2007-02-22 15:30:00,23.98,24.05,23.97,24.01,564400.0,8.0073,8.0307,8.004,8.0173,564400.0
2007-02-22 15:40:00,24.02,24.02,23.95,23.96,603600.0,8.0207,8.0207,7.9973,8.0006,603600.0
2007-02-22 15:50:00,23.96,23.98,23.92,23.92,388800.0,8.0006,8.0073,7.9873,7.9873,388800.0
2007-02-23 09:30:00,24.13,24.18,24.06,24.17,774400.0,8.0574,8.0741,8.034,8.0708,774400.0
2007-02-23 09:40:00,24.17,24.18,24.12,24.16,297200.0,8.0708,8.0741,8.0541,8.0674,297200.0
2007-02-23 09:50:00,24.16,24.18,24.08,24.14,364800.0,8.0674,8.0741,8.0407,8.0607,364800.0
2007-02-23 10:00:00,24.13,24.13,24.06,24.08,550000.0,8.0574,8.0574,8.034,8.0407,550000.0
2007-02-23 10:10:00,24.08,24.09,24.05,24.07,312400.0,8.0407,8.044,8.0307,8.0374,312400.0
2007-02-23 10:20:00,24.07,24.1,24.04,24.05,461200.0,8.0374,8.0474,8.0274,8.0307,461200.0
2007-02-23 10:30:00,24.04,24.1,24.03,24.06,289200.0,8.0274,8.0474,8.024,8.034,289200.0
2007-02-23 10:40:00,24.06,24.06,23.97,24.0,282000.0,8.034,8.034,8.004,8.014,282000.0
2007-02-23 10:50:00,24.0,24.04,23.99,24.01,160400.0,8.014,8.0274,8.0107,8.0173,160400.0
2007-02-23 11:00:00,24.01,24.01,23.98,23.98,142000.0,8.0173,8.0173,8.0073,8.0073,142000.0
2007-02-23 11:10:00,23.98,24.04,23.96,24.03,149600.0,8.0073,8.0274,8.0006,8.024,149600.0
2007-02-23 11:20:00,24.03,24.04,24.0,24.02,344400.0,8.024,8.0274,8.014,8.0207,344400.0
2007-02-23 11:30:00,24.02,24.08,23.98,24.07,163600.0,8.0207,8.0407,8.0073,8.0374,163600.0
2007-02-23 11:40:00,24.06,24.07,24.02,24.06,137600.0,8.034,8.0374,8.0207,8.034,137600.0
2007-02-23 11:50:00,24.06,24.13,24.06,24.09,128800.0,8.034,8.0574,8.034,8.044,128800.0
2007-02-23 12:00:00,24.1,24.1,24.03,24.04,132400.0,8.0474,8.0474,8.024,8.0274,132400.0
2007-02-23 12:10:00,24.04,24.06,23.99,24.0,166400.0,8.0274,8.034,8.0107,8.014,166400.0
2007-02-23 12:20:00,24.0,24.03,23.98,24.0,160400.0,8.014,8.024,8.0073,8.014,160400.0
2007-02-23 12:30:00,24.01,24.01,23.97,23.99,228800.0,8.0173,8.0173,8.004,8.0107,228800.0
2007-02-23 12:40:00,23.98,24.02,23.93,23.94,195200.0,8.0073,8.0207,7.9906,7.994,195200.0
2007-02-23 12:50:00,23.94,23.97,23.91,23.95,194400.0,7.994,8.004,7.9839,7.9973,194400.0
2007-02-23 13:00:00,23.95,23.96,23.92,23.95,184400.0,7.9973,8.0006,7.9873,7.9973,184400.0
2007-02-23 13:10:00,23.96,24.0,23.95,23.98,156000.0,8.0006,8.014,7.9973,8.0073,156000.0
2007-02-23 13:20:00,23.98,24.0,23.97,24.0,152000.0,8.0073,8.014,8.004,8.014,152000.0
2007-02-23 13:30:00,24.0,24.01,23.95,23.95,136800.0,8.014,8.0173,7.9973,7.9973,136800.0
2007-02-23 13:40:00,23.96,24.01,23.96,24.0,88800.0,8.0006,8.0173,8.0006,8.014,88800.0
2007-02-23 13:50:00,24.0,24.01,23.93,23.93,210800.0,8.014,8.0173,7.9906,7.9906,210800.0
2007-02-23 14:00:00,23.93,23.96,23.92,23.95,204800.0,7.9906,8.0006,7.9873,7.9973,204800.0
2007-02-23 14:10:00,23.95,23.99,23.94,23.98,162400.0,7.9973,8.0107,7.994,8.0073,162400.0
2007-02-23 14:20:00,23.98,24.03,23.97,23.98,198000.0,8.0073,8.024,8.004,8.0073,198000.0
2007-02-23 14:30:00,23.97,24.01,23.95,23.97,84800.0,8.004,8.0173,7.9973,8.004,84800.0
2007-02-23 14:40:00,23.97,23.97,23.92,23.94,86800.0,8.004,8.004,7.9873,7.994,86800.0
2007-02-23 14:50:00,23.93,23.96,23.93,23.96,127600.0,7.9906,8.0006,7.9906,8.0006,127600.0
2007-02-23 15:00:00,23.96,23.96,23.93,23.95,87600.0,8.0006,8.0006,7.9906,7.9973,87600.0
2007-02-23 15:10:00,23.95,23.97,23.94,23.95,157600.0,7.9973,8.004,7.994,7.9973,157600.0
2007-02-23 15:20:00,23.96,23.96,23.92,23.93,128400.0,8.0006,8.0006,7.9873,7.9906,128400.0
2007-02-23 15:30:00,23.93,23.94,23.9,23.92,302000.0,7.9906,7.994,7.9806,7.9873,302000.0
2007-02-23 15:40:00,23.92,23.95,23.91,23.93,168000.0,7.9873,7.9973,7.9839,7.9906,168000.0
2007-02-23 15:50:00,23.93,23.93,23.86,23.88,400000.0,7.9906,7.9906,7.9672,7.9739,400000.0
2007-02-26 09:30:00,24.23,24.29,24.2,24.27,618000.0,8.0908,8.1108,8.0808,8.1042,618000.0
2007-02-26 09:40:00,24.27,24.29,24.2,24.2,447200.0,8.1042,8.1108,8.0808,8.0808,447200.0
2007-02-26 09:50:00,24.2,24.21,24.13,24.15,197600.0,8.0808,8.0841,8.0574,8.0641,197600.0
2007-02-26 10:00:00,24.15,24.2,24.11,24.19,164400.0,8.0641,8.0808,8.0507,8.0774,164400.0
2007-02-26 10:10:00,24.2,24.28,24.2,24.23,414000.0,8.0808,8.1075,8.0808,8.0908,414000.0
2007-02-26 10:20:00,24.24,24.28,24.2,24.2,215600.0,8.0941,8.1075,8.0808,8.0808,215600.0
2007-02-26 10:30:00,24.2,24.2,24.14,24.17,173600.0,8.0808,8.0808,8.0607,8.0708,173600.0
2007-02-26 10:40:00,24.17,24.19,24.14,24.18,168800.0,8.0708,8.0774,8.0607,8.0741,168800.0
2007-02-26 10:50:00,24.17,24.22,24.14,24.21,118000.0,8.0708,8.0875,8.0607,8.0841,118000.0
2007-02-26 11:00:00,24.21,24.26,24.21,24.26,139600.0,8.0841,8.1008,8.0841,8.1008,139600.0
2007-02-26 11:10:00,24.25,24.27,24.23,24.23,81200.0,8.0975,8.1042,8.0908,8.0908,81200.0
2007-02-26 11:20:00,24.23,24.28,24.22,24.27,159600.0,8.0908,8.1075,8.0875,8.1042,159600.0
2007-02-26 11:30:00,24.27,24.28,24.25,24.28,123200.0,8.1042,8.1075,8.0975,8.1075,123200.0
2007-02-26 11:40:00,24.28,24.28,24.25,24.26,238400.0,8.1075,8.1075,8.0975,8.1008,238400.0
2007-02-26 11:50:00,24.26,24.26,24.2,24.21,266800.0,8.1008,8.1008,8.0808,8.0841,266800.0
2007-02-26 12:00:00,24.21,24.23,24.2,24.21,214000.0,8.0841,8.0908,8.0808,8.0841,214000.0
2007-02-26 12:10:00,24.2,24.21,24.13,24.15,185600.0,8.0808,8.0841,8.0574,8.0641,185600.0
2007-02-26 12:20:00,24.14,24.17,24.14,24.16,135200.0,8.0607,8.0708,8.0607,8.0674,135200.0
2007-02-26 12:30:00,24.16,24.17,24.13,24.15,250800.0,8.0674,8.0708,8.0574,8.0641,250800.0
2007-02-26 12:40:00,24.15,24.16,24.06,24.08,396800.0,8.0641,8.0674,8.034,8.0407,396800.0
2007-02-26 12:50:00,24.09,24.11,24.02,24.02,174800.0,8.044,8.0507,8.0207,8.0207,174800.0
2007-02-26 13:00:00,24.02,24.06,24.0,24.06,203200.0,8.0207,8.034,8.014,8.034,203200.0
2007-02-26 13:10:00,24.05,24.11,24.05,24.07,126000.0,8.0307,8.0507,8.0307,8.0374,126000.0
2007-02-26 13:20:00,24.06,24.17,24.06,24.1,55600.0,8.034,8.0708,8.034,8.0474,55600.0
2007-02-26 13:30:00,24.1,24.11,24.09,24.11,82800.0,8.0474,8.0507,8.044,8.0507,82800.0
2007-02-26 13:40:00,24.11,24.17,24.09,24.09,94000.0,8.0507,8.0708,8.044,8.044,94000.0
2007-02-26 13:50:00,24.1,24.11,24.08,24.1,76400.0,8.0474,8.0507,8.0407,8.0474,76400.0
2007-02-26 14:00:00,24.1,24.19,24.08,24.18,341200.0,8.0474,8.0774,8.0407,8.0741,341200.0
2007-02-26 14:10:00,24.18,24.22,24.15,24.22,186400.0,8.0741,8.0875,8.0641,8.0875,186400.0
2007-02-26 14:20:00,24.23,24.25,24.14,24.18,265600.0,8.0908,8.0975,8.0607,8.0741,265600.0
2007-02-26 14:30:00,24.17,24.19,24.16,24.17,180400.0,8.0708,8.0774,8.0674,8.0708,180400.0
2007-02-26 14:40:00,24.17,24.2,24.17,24.2,130000.0,8.0708,8.0808,8.0708,8.0808,130000.0
2007-02-26 14:50:00,24.2,24.23,24.2,24.23,129200.0,8.0808,8.0908,8.0808,8.0908,129200.0
2007-02-26 15:00:00,24.23,24.24,24.22,24.23,140000.0,8.0908,8.0941,8.0875,8.0908,140000.0
2007-02-26 15:10:00,24.22,24.23,24.21,24.22,170000.0,8.0875,8.0908,8.0841,8.0875,170000.0
2007-02-26 15:20:00,24.22,24.22,24.16,24.17,158800.0,8.0875,8.0875,8.0674,8.0708,158800.0
2007-02-26 15:30:00,24.17,24.18,24.15,24.16,149200.0,8.0708,8.0741,8.0641,8.0674,149200.0
2007-02-26 15:40:00,24.16,24.17,24.13,24.15,177200.0,8.0674,8.0708,8.0574,8.0641,177200.0
2007-02-26 15:50:00,24.15,24.16,24.1,24.15,364000.0,8.0641,8.0674,8.0474,8.0641,364000.0
2007-02-27 09:30:00,23.17,23.18,22.85,22.88,1712000.0,7.7368,7.7402,7.63,7.64,1712000.0
2007-02-27 09:40:00,22.89,23.02,22.86,23.02,1214000.0,7.6433,7.6868,7.6333,7.6868,1214000.0
2007-02-27 09:50:00,23.02,23.11,22.95,23.09,942400.0,7.6868,7.7168,7.6634,7.7101,942400.0
2007-02-27 10:00:00,23.09,23.27,22.95,23.19,652400.0,7.7101,7.7702,7.6634,7.7435,652400.0
2007-02-27 10:10:00,23.2,23.23,22.95,23.2,569600.0,7.7469,7.7569,7.6634,7.7469,569600.0
2007-02-27 10:20:00,23.21,23.32,23.2,23.32,1064800.0,7.7502,7.7869,7.7469,7.7869,1064800.0
2007-02-27 10:30:00,23.31,23.34,23.18,23.2,778000.0,7.7836,7.7936,7.7402,7.7469,778000.0
2007-02-27 10:40:00,23.19,23.2,23.13,23.15,595600.0,7.7435,7.7469,7.7235,7.7302,595600.0
2007-02-27 10:50:00,23.15,23.21,23.12,23.13,547600.0,7.7302,7.7502,7.7201,7.7235,547600.0
2007-02-27 11:00:00,23.12,23.2,23.12,23.15,451200.0,7.7201,7.7469,7.7201,7.7302,451200.0
2007-02-27 11:10:00,23.15,23.21,22.95,23.18,368400.0,7.7302,7.7502,7.6634,7.7402,368400.0
2007-02-27 11:20:00,23.18,23.25,23.14,23.22,344400.0,7.7402,7.7636,7.7268,7.7535,344400.0
2007-02-27 11:30:00,23.21,23.27,23.2,23.27,351200.0,7.7502,7.7702,7.7469,7.7702,351200.0
2007-02-27 11:40:00,23.28,23.31,23.25,23.31,345600.0,7.7736,7.7836,7.7636,7.7836,345600.0
2007-02-27 11:50:00,23.31,23.38,23.28,23.28,456000.0,7.7836,7.807,7.7736,7.7736,456000.0
2007-02-27 12:00:00,23.27,23.29,23.23,23.25,262800.0,7.7702,7.7769,7.7569,7.7636,262800.0
2007-02-27 12:10:00,23.25,23.27,23.21,23.23,401200.0,7.7636,7.7702,7.7502,7.7569,401200.0
2007-02-27 12:20:00,23.23,23.27,23.19,23.26,316400.0,7.7569,7.7702,7.7435,7.7669,316400.0
2007-02-27 12:30:00,23.25,23.27,23.23,23.25,188000.0,7.7636,7.7702,7.7569,7.7636,188000.0
2007-02-27 12:40:00,23.25,23.28,23.15,23.2,189600.0,7.7636,7.7736,7.7302,7.7469,189600.0
2007-02-27 12:50:00,23.2,23.21,23.15,23.18,205200.0,7.7469,7.7502,7.7302,7.7402,205200.0
2007-02-27 13:00:00,23.19,23.2,23.17,23.17,186400.0,7.7435,7.7469,7.7368,7.7368,186400.0
2007-02-27 13:10:00,23.16,23.16,23.09,23.1,330400.0,7.7335,7.7335,7.7101,7.7135,330400.0
2007-02-27 13:20:00,23.1,23.12,23.03,23.03,601600.0,7.7135,7.7201,7.6901,7.6901,601600.0
2007-02-27 13:30:00,23.03,23.07,23.0,23.0,516400.0,7.6901,7.7035,7.6801,7.6801,516400.0
2007-02-27 13:40:00,23.0,23.01,22.96,23.0,295200.0,7.6801,7.6834,7.6667,7.6801,295200.0
2007-02-27 13:50:00,23.0,23.01,22.96,22.98,360800.0,7.6801,7.6834,7.6667,7.6734,360800.0
2007-02-27 14:00:00,22.98,23.0,22.88,22.89,428400.0,7.6734,7.6801,7.64,7.6433,428400.0
2007-02-27 14:10:00,22.89,22.92,22.84,22.85,778000.0,7.6433,7.6534,7.6267,7.63,778000.0
2007-02-27 14:20:00,22.85,22.89,22.69,22.7,840800.0,7.63,7.6433,7.5766,7.5799,840800.0
2007-02-27 14:30:00,22.7,22.8,22.61,22.76,917600.0,7.5799,7.6133,7.5499,7.5999,917600.0
2007-02-27 14:40:00,22.75,22.77,22.58,22.61,570400.0,7.5966,7.6033,7.5398,7.5499,570400.0
2007-02-27 14:50:00,22.59,22.62,22.25,22.36,764800.0,7.5432,7.5532,7.4296,7.4664,764800.0
2007-02-27 15:00:00,22.36,22.44,22.27,22.44,1042000.0,7.4664,7.4931,7.4363,7.4931,1042000.0
2007-02-27 15:10:00,22.43,22.64,22.43,22.59,854800.0,7.4897,7.5599,7.4897,7.5432,854800.0
2007-02-27 15:20:00,22.6,22.64,22.56,22.59,675200.0,7.5465,7.5599,7.5332,7.5432,675200.0
2007-02-27 15:30:00,22.6,22.62,22.54,22.59,437600.0,7.5465,7.5532,7.5265,7.5432,437600.0
2007-02-27 15:40:00,22.59,22.59,22.49,22.5,518800.0,7.5432,7.5432,7.5098,7.5131,518800.0
2007-02-27 15:50:00,22.5,22.53,22.43,22.47,614400.0,7.5131,7.5231,7.4897,7.5031,614400.0
2007-02-28 09:30:00,22.75,22.92,22.73,22.9,1222000.0,7.5966,7.6534,7.5899,7.6467,1222000.0
2007-02-28 09:40:00,22.9,22.92,22.55,22.66,1334800.0,7.6467,7.6534,7.5298,7.5665,1334800.0
2007-02-28 09:50:00,22.66,22.71,22.56,22.66,823200.0,7.5665,7.5832,7.5332,7.5665,823200.0
2007-02-28 10:00:00,22.65,22.71,22.39,22.46,984400.0,7.5632,7.5832,7.4764,7.4998,984400.0
2007-02-28 10:10:00,22.45,22.55,22.4,22.4,821200.0,7.4964,7.5298,7.4797,7.4797,821200.0
2007-02-28 10:20:00,22.48,22.5,22.45,22.46,836400.0,7.5064,7.5131,7.4964,7.4998,836400.0
2007-02-28 10:30:00,22.47,22.53,22.45,22.48,1106400.0,7.5031,7.5231,7.4964,7.5064,1106400.0
2007-02-28 10:40:00,22.48,22.73,22.45,22.68,692800.0,7.5064,7.5899,7.4964,7.5732,692800.0
2007-02-28 10:50:00,22.69,22.72,22.52,22.61,333600.0,7.5766,7.5866,7.5198,7.5499,333600.0
2007-02-28 11:00:00,22.62,22.67,22.54,22.59,398400.0,7.5532,7.5699,7.5265,7.5432,398400.0
2007-02-28 11:10:00,22.6,22.65,22.55,22.63,226800.0,7.5465,7.5632,7.5298,7.5565,226800.0
2007-02-28 11:20:00,22.62,22.66,22.59,22.62,262000.0,7.5532,7.5665,7.5432,7.5532,262000.0
2007-02-28 11:30:00,22.61,22.64,22.58,22.61,196400.0,7.5499,7.5599,7.5398,7.5499,196400.0
2007-02-28 11:40:00,22.61,22.63,22.59,22.62,498000.0,7.5499,7.5565,7.5432,7.5532,498000.0
2007-02-28 11:50:00,22.62,22.63,22.59,22.63,294800.0,7.5532,7.5565,7.5432,7.5565,294800.0
2007-02-28 12:00:00,22.62,22.62,22.54,22.59,273600.0,7.5532,7.5532,7.5265,7.5432,273600.0
2007-02-28 12:10:00,22.6,22.64,22.6,22.64,238800.0,7.5465,7.5599,7.5465,7.5599,238800.0
2007-02-28 12:20:00,22.65,22.73,22.64,22.7,205600.0,7.5632,7.5899,7.5599,7.5799,205600.0
2007-02-28 12:30:00,22.68,22.72,22.68,22.72,185200.0,7.5732,7.5866,7.5732,7.5866,185200.0
2007-02-28 12:40:00,22.72,22.8,22.71,22.75,198800.0,7.5866,7.6133,7.5832,7.5966,198800.0
2007-02-28 12:50:00,22.75,22.8,22.74,22.75,247200.0,7.5966,7.6133,7.5933,7.5966,247200.0
2007-02-28 13:00:00,22.73,22.75,22.65,22.65,167600.0,7.5899,7.5966,7.5632,7.5632,167600.0
2007-02-28 13:10:00,22.65,22.67,22.59,22.66,283600.0,7.5632,7.5699,7.5432,7.5665,283600.0
2007-02-28 13:20:00,22.65,22.73,22.61,22.66,212800.0,7.5632,7.5899,7.5499,7.5665,212800.0
2007-02-28 13:30:00,22.66,22.74,22.65,22.7,210400.0,7.5665,7.5933,7.5632,7.5799,210400.0
2007-02-28 13:40:00,22.7,22.74,22.68,22.68,261200.0,7.5799,7.5933,7.5732,7.5732,261200.0
2007-02-28 13:50:00,22.68,22.68,22.59,22.6,219600.0,7.5732,7.5732,7.5432,7.5465,219600.0
2007-02-28 14:00:00,22.62,22.73,22.61,22.72,251600.0,7.5532,7.5899,7.5499,7.5866,251600.0
2007-02-28 14:10:00,22.72,22.74,22.67,22.71,186400.0,7.5866,7.5933,7.5699,7.5832,186400.0
2007-02-28 14:20:00,22.72,22.75,22.64,22.67,258000.0,7.5866,7.5966,7.5599,7.5699,258000.0
2007-02-28 14:30:00,22.67,22.73,22.65,22.69,236800.0,7.5699,7.5899,7.5632,7.5766,236800.0
2007-02-28 14:40:00,22.69,22.73,22.68,22.73,154400.0,7.5766,7.5899,7.5732,7.5899,154400.0
2007-02-28 14:50:00,22.73,22.74,22.65,22.71,225200.0,7.5899,7.5933,7.5632,7.5832,225200.0
2007-02-28 15:00:00,22.71,22.76,22.69,22.76,208800.0,7.5832,7.5999,7.5766,7.5999,208800.0
2007-02-28 15:10:00,22.77,22.84,22.75,22.79,506000.0,7.6033,7.6267,7.5966,7.61,506000.0
2007-02-28 15:20:00,22.78,22.8,22.72,22.75,304800.0,7.6066,7.6133,7.5866,7.5966,304800.0
2007-02-28 15:30:00,22.75,22.79,22.72,22.79,381200.0,7.5966,7.61,7.5866,7.61,381200.0
2007-02-28 15:40:00,22.79,22.79,22.68,22.68,517600.0,7.61,7.61,7.5732,7.5732,517600.0
2007-02-28 15:50:00,22.68,22.72,22.6,22.64,728400.0,7.5732,7.5866,7.5465,7.5599,728400.0
2007-03-01 09:30:00,21.7,21.7,21.49,21.65,2202800.0,7.246,7.246,7.1759,7.2293,2202800.0
2007-03-01 09:40:00,21.64,21.7,21.55,21.62,1168400.0,7.226,7.246,7.1959,7.2193,1168400.0
2007-03-01 09:50:00,21.55,21.86,21.55,21.82,982400.0,7.1959,7.2994,7.1959,7.2861,982400.0
2007-03-01 10:00:00,21.82,21.98,21.67,21.84,1041600.0,7.2861,7.3395,7.236,7.2927,1041600.0
2007-03-01 10:10:00,21.85,21.97,21.78,21.95,724400.0,7.2961,7.3361,7.2727,7.3295,724400.0
2007-03-01 10:20:00,21.94,22.03,21.79,21.92,678400.0,7.3261,7.3562,7.276,7.3194,678400.0
2007-03-01 10:30:00,21.92,22.02,21.78,21.86,884800.0,7.3194,7.3528,7.2727,7.2994,884800.0
2007-03-01 10:40:00,21.87,21.94,21.78,21.86,732000.0,7.3028,7.3261,7.2727,7.2994,732000.0
2007-03-01 10:50:00,21.89,22.06,21.82,21.98,693600.0,7.3094,7.3662,7.2861,7.3395,693600.0
2007-03-01 11:00:00,21.98,22.07,21.88,21.95,548000.0,7.3395,7.3695,7.3061,7.3295,548000.0
2007-03-01 11:10:00,22.02,22.06,21.88,22.04,499600.0,7.3528,7.3662,7.3061,7.3595,499600.0
2007-03-01 11:20:00,22.05,22.16,22.0,22.16,470000.0,7.3629,7.3996,7.3462,7.3996,470000.0
2007-03-01 11:30:00,22.16,22.21,22.13,22.13,620000.0,7.3996,7.4163,7.3896,7.3896,620000.0
2007-03-01 11:40:00,22.13,22.18,22.07,22.14,330000.0,7.3896,7.4063,7.3695,7.3929,330000.0
2007-03-01 11:50:00,22.14,22.16,22.03,22.06,334400.0,7.3929,7.3996,7.3562,7.3662,334400.0
2007-03-01 12:00:00,22.06,22.09,22.03,22.04,310800.0,7.3662,7.3762,7.3562,7.3595,310800.0
2007-03-01 12:10:00,22.04,22.05,21.99,21.99,554800.0,7.3595,7.3629,7.3428,7.3428,554800.0
2007-03-01 12:20:00,21.99,22.05,21.98,22.04,398000.0,7.3428,7.3629,7.3395,7.3595,398000.0
2007-03-01 12:30:00,22.04,22.05,22.0,22.05,304400.0,7.3595,7.3629,7.3462,7.3629,304400.0
2007-03-01 12:40:00,22.05,22.14,22.04,22.14,463600.0,7.3629,7.3929,7.3595,7.3929,463600.0
2007-03-01 12:50:00,22.14,22.16,22.11,22.11,302800.0,7.3929,7.3996,7.3829,7.3829,302800.0
2007-03-01 13:00:00,22.11,22.13,22.07,22.08,169600.0,7.3829,7.3896,7.3695,7.3729,169600.0
2007-03-01 13:10:00,22.07,22.1,22.06,22.1,290800.0,7.3695,7.3796,7.3662,7.3796,290800.0
2007-03-01 13:20:00,22.11,22.14,22.08,22.13,158400.0,7.3829,7.3929,7.3729,7.3896,158400.0
2007-03-01 13:30:00,22.13,22.15,22.07,22.08,241600.0,7.3896,7.3962,7.3695,7.3729,241600.0
2007-03-01 13:40:00,22.08,22.11,22.04,22.11,259200.0,7.3729,7.3829,7.3595,7.3829,259200.0
2007-03-01 13:50:00,22.11,22.17,22.08,22.17,231200.0,7.3829,7.4029,7.3729,7.4029,231200.0
2007-03-01 14:00:00,22.17,22.25,22.15,22.18,374000.0,7.4029,7.4296,7.3962,7.4063,374000.0
2007-03-01 14:10:00,22.19,22.31,22.19,22.23,422800.0,7.4096,7.4497,7.4096,7.423,422800.0
2007-03-01 14:20:00,22.23,22.27,22.22,22.23,342000.0,7.423,7.4363,7.4196,7.423,342000.0
2007-03-01 14:30:00,22.23,22.34,22.22,22.3,445600.0,7.423,7.4597,7.4196,7.4463,445600.0
2007-03-01 14:40:00,22.3,22.37,22.25,22.37,201600.0,7.4463,7.4697,7.4296,7.4697,201600.0
2007-03-01 14:50:00,22.37,22.39,22.32,22.34,223200.0,7.4697,7.4764,7.453,7.4597,223200.0
2007-03-01 15:00:00,22.34,22.39,22.32,22.38,412000.0,7.4597,7.4764,7.453,7.4731,412000.0
2007-03-01 15:10:00,22.37,22.41,22.34,22.36,326400.0,7.4697,7.4831,7.4597,7.4664,326400.0
2007-03-01 15:20:00,22.36,22.36,22.23,22.29,423200.0,7.4664,7.4664,7.423,7.443,423200.0
2007-03-01 15:30:00,22.3,22.32,22.27,22.3,212800.0,7.4463,7.453,7.4363,7.4463,212800.0
2007-03-01 15:40:00,22.3,22.33,22.24,22.25,373200.0,7.4463,7.4564,7.4263,7.4296,373200.0
2007-03-01 15:50:00,22.26,22.29,22.23,22.29,578800.0,7.433,7.443,7.423,7.443,578800.0
2007-03-02 09:30:00,22.11,22.24,22.07,22.18,545600.0,7.3829,7.4263,7.3695,7.4063,545600.0
2007-03-02 09:40:00,22.18,22.28,22.14,22.16,393600.0,7.4063,7.4397,7.3929,7.3996,393600.0
2007-03-02 09:50:00,22.17,22.2,22.07,22.08,480000.0,7.4029,7.4129,7.3695,7.3729,480000.0
2007-03-02 10:00:00,22.08,22.13,22.01,22.03,708000.0,7.3729,7.3896,7.3495,7.3562,708000.0
2007-03-02 10:10:00,22.02,22.09,22.0,22.0,444400.0,7.3528,7.3762,7.3462,7.3462,444400.0
2007-03-02 10:20:00,22.0,22.0,21.88,21.93,800000.0,7.3462,7.3462,7.3061,7.3228,800000.0
2007-03-02 10:30:00,21.93,21.99,21.89,21.95,476800.0,7.3228,7.3428,7.3094,7.3295,476800.0
2007-03-02 10:40:00,21.95,22.07,21.95,22.04,785600.0,7.3295,7.3695,7.3295,7.3595,785600.0
2007-03-02 10:50:00,22.04,22.08,22.03,22.06,661600.0,7.3595,7.3729,7.3562,7.3662,661600.0
2007-03-02 11:00:00,22.06,22.07,22.04,22.05,507200.0,7.3662,7.3695,7.3595,7.3629,507200.0
2007-03-02 11:10:00,22.04,22.08,22.04,22.05,404400.0,7.3595,7.3729,7.3595,7.3629,404400.0
2007-03-02 11:20:00,22.05,22.06,21.93,21.95,451600.0,7.3629,7.3662,7.3228,7.3295,451600.0
2007-03-02 11:30:00,21.93,21.95,21.92,21.94,245600.0,7.3228,7.3295,7.3194,7.3261,245600.0
2007-03-02 11:40:00,21.93,21.95,21.92,21.95,2260400.0,7.3228,7.3295,7.3194,7.3295,2260400.0
2007-03-02 11:50:00,21.95,21.95,21.9,21.95,468000.0,7.3295,7.3295,7.3128,7.3295,468000.0
2007-03-02 12:00:00,21.93,21.98,21.93,21.95,164800.0,7.3228,7.3395,7.3228,7.3295,164800.0
2007-03-02 12:10:00,21.95,21.96,21.85,21.88,332800.0,7.3295,7.3328,7.2961,7.3061,332800.0
2007-03-02 12:20:00,21.87,21.93,21.79,21.8,324400.0,7.3028,7.3228,7.276,7.2794,324400.0
2007-03-02 12:30:00,21.8,21.85,21.75,21.77,991600.0,7.2794,7.2961,7.2627,7.2694,991600.0
2007-03-02 12:40:00,21.77,21.77,21.65,21.65,433600.0,7.2694,7.2694,7.2293,7.2293,433600.0
2007-03-02 12:50:00,21.66,21.74,21.65,21.72,724400.0,7.2326,7.2593,7.2293,7.2527,724400.0
2007-03-02 13:00:00,21.72,21.73,21.66,21.66,285200.0,7.2527,7.256,7.2326,7.2326,285200.0
2007-03-02 13:10:00,21.67,21.71,21.57,21.67,601200.0,7.236,7.2493,7.2026,7.236,601200.0
2007-03-02 13:20:00,21.66,21.68,21.5,21.52,704800.0,7.2326,7.2393,7.1792,7.1859,704800.0
2007-03-02 13:30:00,21.52,21.61,21.51,21.61,348400.0,7.1859,7.2159,7.1825,7.2159,348400.0
2007-03-02 13:40:00,21.6,21.71,21.58,21.71,456000.0,7.2126,7.2493,7.2059,7.2493,456000.0
2007-03-02 13:50:00,21.71,21.73,21.68,21.72,484400.0,7.2493,7.256,7.2393,7.2527,484400.0
2007-03-02 14:00:00,21.73,21.73,21.69,21.73,206000.0,7.256,7.256,7.2426,7.256,206000.0
2007-03-02 14:10:00,21.73,21.74,21.65,21.7,197200.0,7.256,7.2593,7.2293,7.246,197200.0
2007-03-02 14:20:00,21.69,21.71,21.62,21.63,179200.0,7.2426,7.2493,7.2193,7.2226,179200.0
2007-03-02 14:30:00,21.63,21.68,21.62,21.68,265200.0,7.2226,7.2393,7.2193,7.2393,265200.0
2007-03-02 14:40:00,21.68,21.74,21.67,21.68,166800.0,7.2393,7.2593,7.236,7.2393,166800.0
2007-03-02 14:50:00,21.68,21.7,21.66,21.68,358800.0,7.2393,7.246,7.2326,7.2393,358800.0
2007-03-02 15:00:00,21.67,21.72,21.67,21.68,274400.0,7.236,7.2527,7.236,7.2393,274400.0
2007-03-02 15:10:00,21.7,21.75,21.68,21.73,242400.0,7.246,7.2627,7.2393,7.256,242400.0
2007-03-02 15:20:00,21.73,21.77,21.73,21.76,336000.0,7.256,7.2694,7.256,7.266,336000.0
2007-03-02 15:30:00,21.76,21.78,21.73,21.74,272400.0,7.266,7.2727,7.256,7.2593,272400.0
2007-03-02 15:40:00,21.75,21.75,21.68,21.69,382800.0,7.2627,7.2627,7.2393,7.2426,382800.0
2007-03-02 15:50:00,21.69,21.7,21.56,21.6,703200.0,7.2426,7.246,7.1992,7.2126,703200.0
2007-03-05 09:30:00,21.04,21.15,20.69,21.08,1660800.0,7.0256,7.0623,6.9087,7.039,1660800.0
2007-03-05 09:40:00,21.09,21.28,21.03,21.07,865200.0,7.0423,7.1057,7.0223,7.0356,865200.0
2007-03-05 09:50:00,21.07,21.32,21.04,21.32,654400.0,7.0356,7.1191,7.0256,7.1191,654400.0
2007-03-05 10:00:00,21.32,21.33,21.19,21.25,1122800.0,7.1191,7.1224,7.0757,7.0957,1122800.0
2007-03-05 10:10:00,21.25,21.32,21.23,21.25,862000.0,7.0957,7.1191,7.089,7.0957,862000.0
2007-03-05 10:20:00,21.25,21.28,21.1,21.18,812400.0,7.0957,7.1057,7.0456,7.0724,812400.0
2007-03-05 10:30:00,21.18,21.18,21.01,21.08,658000.0,7.0724,7.0724,7.0156,7.039,658000.0
2007-03-05 10:40:00,21.08,21.15,21.07,21.1,690800.0,7.039,7.0623,7.0356,7.0456,690800.0
2007-03-05 10:50:00,21.1,21.14,21.09,21.12,561600.0,7.0456,7.059,7.0423,7.0523,561600.0
2007-03-05 11:00:00,21.12,21.24,21.1,21.24,335600.0,7.0523,7.0924,7.0456,7.0924,335600.0
2007-03-05 11:10:00,21.24,21.26,21.2,21.25,408000.0,7.0924,7.0991,7.079,7.0957,408000.0
2007-03-05 11:20:00,21.25,21.27,21.2,21.21,341200.0,7.0957,7.1024,7.079,7.0824,341200.0
2007-03-05 11:30:00,21.21,21.24,21.18,21.18,547200.0,7.0824,7.0924,7.0724,7.0724,547200.0
2007-03-05 11:40:00,21.18,21.24,21.17,21.24,544000.0,7.0724,7.0924,7.069,7.0924,544000.0
2007-03-05 11:50:00,21.23,21.25,21.08,21.14,416000.0,7.089,7.0957,7.039,7.059,416000.0
2007-03-05 12:00:00,21.13,21.13,21.06,21.08,261600.0,7.0557,7.0557,7.0323,7.039,261600.0
2007-03-05 12:10:00,21.07,21.1,21.04,21.04,258000.0,7.0356,7.0456,7.0256,7.0256,258000.0
2007-03-05 12:20:00,21.06,21.07,21.04,21.05,230800.0,7.0323,7.0356,7.0256,7.0289,230800.0
2007-03-05 12:30:00,21.04,21.04,21.0,21.03,304000.0,7.0256,7.0256,7.0122,7.0223,304000.0
2007-03-05 12:40:00,21.02,21.1,21.0,21.1,361600.0,7.0189,7.0456,7.0122,7.0456,361600.0
2007-03-05 12:50:00,21.1,21.13,21.06,21.07,360400.0,7.0456,7.0557,7.0323,7.0356,360400.0
2007-03-05 13:00:00,21.07,21.08,21.0,21.0,348400.0,7.0356,7.039,7.0122,7.0122,348400.0
2007-03-05 13:10:00,21.0,21.07,21.0,21.04,270000.0,7.0122,7.0356,7.0122,7.0256,270000.0
2007-03-05 13:20:00,21.04,21.06,21.0,21.06,286000.0,7.0256,7.0323,7.0122,7.0323,286000.0
2007-03-05 13:30:00,21.06,21.12,21.03,21.1,480400.0,7.0323,7.0523,7.0223,7.0456,480400.0
2007-03-05 13:40:00,21.1,21.18,21.09,21.16,464000.0,7.0456,7.0724,7.0423,7.0657,464000.0
2007-03-05 13:50:00,21.16,21.19,21.11,21.15,237600.0,7.0657,7.0757,7.049,7.0623,237600.0
2007-03-05 14:00:00,21.14,21.19,21.14,21.17,318400.0,7.059,7.0757,7.059,7.069,318400.0
2007-03-05 14:10:00,21.17,21.17,21.08,21.17,453200.0,7.069,7.069,7.039,7.069,453200.0
2007-03-05 14:20:00,21.16,21.18,21.1,21.11,169200.0,7.0657,7.0724,7.0456,7.049,169200.0
2007-03-05 14:30:00,21.11,21.16,21.09,21.14,150800.0,7.049,7.0657,7.0423,7.059,150800.0
2007-03-05 14:40:00,21.13,21.2,21.12,21.18,276800.0,7.0557,7.079,7.0523,7.0724,276800.0
2007-03-05 14:50:00,21.17,21.18,21.14,21.17,141200.0,7.069,7.0724,7.059,7.069,141200.0
2007-03-05 15:00:00,21.17,21.17,21.1,21.1,274800.0,7.069,7.069,7.0456,7.0456,274800.0
2007-03-05 15:10:00,21.11,21.13,21.05,21.11,288000.0,7.049,7.0557,7.0289,7.049,288000.0
2007-03-05 15:20:00,21.11,21.18,21.09,21.17,214800.0,7.049,7.0724,7.0423,7.069,214800.0
2007-03-05 15:30:00,21.17,21.18,21.15,21.16,269600.0,7.069,7.0724,7.0623,7.0657,269600.0
2007-03-05 15:40:00,21.15,21.18,21.13,21.17,620800.0,7.0623,7.0724,7.0557,7.069,620800.0
2007-03-05 15:50:00,21.17,21.18,21.11,21.12,746400.0,7.069,7.0724,7.049,7.0523,746400.0
2007-03-06 09:30:00,21.66,21.77,21.66,21.74,879600.0,7.2326,7.2694,7.2326,7.2593,879600.0
2007-03-06 09:40:00,21.75,21.79,21.71,21.78,997600.0,7.2627,7.276,7.2493,7.2727,997600.0
2007-03-06 09:50:00,21.78,21.83,21.73,21.82,580400.0,7.2727,7.2894,7.256,7.2861,580400.0
2007-03-06 10:00:00,21.82,21.85,21.75,21.76,502800.0,7.2861,7.2961,7.2627,7.266,502800.0
2007-03-06 10:10:00,21.77,21.79,21.71,21.77,717200.0,7.2694,7.276,7.2493,7.2694,717200.0
2007-03-06 10:20:00,21.77,21.82,21.77,21.81,343200.0,7.2694,7.2861,7.2694,7.2827,343200.0
2007-03-06 10:30:00,21.81,21.82,21.71,21.73,447200.0,7.2827,7.2861,7.2493,7.256,447200.0
2007-03-06 10:40:00,21.73,21.75,21.63,21.67,311200.0,7.256,7.2627,7.2226,7.236,311200.0
2007-03-06 10:50:00,21.67,21.68,21.64,21.66,302800.0,7.236,7.2393,7.226,7.2326,302800.0
2007-03-06 11:00:00,21.65,21.72,21.65,21.71,232400.0,7.2293,7.2527,7.2293,7.2493,232400.0
2007-03-06 11:10:00,21.7,21.72,21.65,21.68,126000.0,7.246,7.2527,7.2293,7.2393,126000.0
2007-03-06 11:20:00,21.66,21.73,21.65,21.72,148000.0,7.2326,7.256,7.2293,7.2527,148000.0
2007-03-06 11:30:00,21.72,21.73,21.66,21.68,153600.0,7.2527,7.256,7.2326,7.2393,153600.0
2007-03-06 11:40:00,21.68,21.75,21.67,21.72,186800.0,7.2393,7.2627,7.236,7.2527,186800.0
2007-03-06 11:50:00,21.72,21.74,21.7,21.73,173200.0,7.2527,7.2593,7.246,7.256,173200.0
2007-03-06 12:00:00,21.73,21.77,21.71,21.77,177200.0,7.256,7.2694,7.2493,7.2694,177200.0
2007-03-06 12:10:00,21.78,21.83,21.75,21.82,274800.0,7.2727,7.2894,7.2627,7.2861,274800.0
2007-03-06 12:20:00,21.82,21.82,21.76,21.79,166800.0,7.2861,7.2861,7.266,7.276,166800.0
2007-03-06 12:30:00,21.79,21.9,21.79,21.86,443600.0,7.276,7.3128,7.276,7.2994,443600.0
2007-03-06 12:40:00,21.85,21.93,21.84,21.93,362800.0,7.2961,7.3228,7.2927,7.3228,362800.0
2007-03-06 12:50:00,21.93,21.93,21.9,21.91,146000.0,7.3228,7.3228,7.3128,7.3161,146000.0
2007-03-06 13:00:00,21.91,21.93,21.9,21.91,282800.0,7.3161,7.3228,7.3128,7.3161,282800.0
2007-03-06 13:10:00,21.91,21.93,21.89,21.93,401600.0,7.3161,7.3228,7.3094,7.3228,401600.0
2007-03-06 13:20:00,21.93,21.95,21.91,21.94,151200.0,7.3228,7.3295,7.3161,7.3261,151200.0
2007-03-06 13:30:00,21.94,22.0,21.91,22.0,311600.0,7.3261,7.3462,7.3161,7.3462,311600.0
2007-03-06 13:40:00,22.0,22.07,21.98,22.04,296400.0,7.3462,7.3695,7.3395,7.3595,296400.0
2007-03-06 13:50:00,22.04,22.06,22.01,22.03,290400.0,7.3595,7.3662,7.3495,7.3562,290400.0
2007-03-06 14:00:00,22.03,22.04,22.0,22.0,255600.0,7.3562,7.3595,7.3462,7.3462,255600.0
2007-03-06 14:10:00,22.0,22.01,21.98,21.99,195200.0,7.3462,7.3495,7.3395,7.3428,195200.0
2007-03-06 14:20:00,21.99,22.04,21.98,22.04,196000.0,7.3428,7.3595,7.3395,7.3595,196000.0
2007-03-06 14:30:00,22.04,22.05,21.97,21.97,172000.0,7.3595,7.3629,7.3361,7.3361,172000.0
2007-03-06 14:40:00,21.97,21.99,21.93,21.97,184000.0,7.3361,7.3428,7.3228,7.3361,184000.0
2007-03-06 14:50:00,21.97,22.06,21.96,22.06,108400.0,7.3361,7.3662,7.3328,7.3662,108400.0
2007-03-06 15:00:00,22.06,22.07,22.02,22.06,264800.0,7.3662,7.3695,7.3528,7.3662,264800.0
2007-03-06 15:10:00,22.06,22.09,22.05,22.09,449600.0,7.3662,7.3762,7.3629,7.3762,449600.0
2007-03-06 15:20:00,22.09,22.09,22.0,22.0,577600.0,7.3762,7.3762,7.3462,7.3462,577600.0
2007-03-06 15:30:00,22.0,22.01,21.95,21.95,382400.0,7.3462,7.3495,7.3295,7.3295,382400.0
2007-03-06 15:40:00,21.96,21.96,21.9,21.92,542000.0,7.3328,7.3328,7.3128,7.3194,542000.0
2007-03-06 15:50:00,21.92,21.97,21.9,21.93,719600.0,7.3194,7.3361,7.3128,7.3228,719600.0
2007-03-07 09:30:00,21.85,22.02,21.8,21.97,324000.0,7.2961,7.3528,7.2794,7.3361,324000.0
2007-03-07 09:40:00,21.97,22.07,21.97,22.03,280800.0,7.3361,7.3695,7.3361,7.3562,280800.0
2007-03-07 09:50:00,22.03,22.03,21.88,21.92,227600.0,7.3562,7.3562,7.3061,7.3194,227600.0
2007-03-07 10:00:00,21.92,21.98,21.9,21.97,281200.0,7.3194,7.3395,7.3128,7.3361,281200.0
2007-03-07 10:10:00,21.97,22.0,21.96,21.99,218000.0,7.3361,7.3462,7.3328,7.3428,218000.0
2007-03-07 10:20:00,22.0,22.07,22.0,22.05,197600.0,7.3462,7.3695,7.3462,7.3629,197600.0
2007-03-07 10:30:00,22.05,22.25,22.05,22.22,764400.0,7.3629,7.4296,7.3629,7.4196,764400.0
2007-03-07 10:40:00,22.23,22.27,22.21,22.22,310400.0,7.423,7.4363,7.4163,7.4196,310400.0
2007-03-07 10:50:00,22.2,22.21,22.14,22.14,216800.0,7.4129,7.4163,7.3929,7.3929,216800.0
2007-03-07 11:00:00,22.14,22.15,22.07,22.12,175600.0,7.3929,7.3962,7.3695,7.3862,175600.0
2007-03-07 11:10:00,22.11,22.15,22.07,22.14,177200.0,7.3829,7.3962,7.3695,7.3929,177200.0
2007-03-07 11:20:00,22.14,22.14,22.07,22.07,173200.0,7.3929,7.3929,7.3695,7.3695,173200.0
2007-03-07 11:30:00,22.06,22.11,21.98,22.1,616000.0,7.3662,7.3829,7.3395,7.3796,616000.0
2007-03-07 11:40:00,22.1,22.12,22.02,22.05,316400.0,7.3796,7.3862,7.3528,7.3629,316400.0
2007-03-07 11:50:00,22.06,22.1,22.06,22.07,217600.0,7.3662,7.3796,7.3662,7.3695,217600.0
2007-03-07 12:00:00,22.07,22.16,22.07,22.15,201600.0,7.3695,7.3996,7.3695,7.3962,201600.0
2007-03-07 12:10:00,22.14,22.15,22.1,22.1,52000.0,7.3929,7.3962,7.3796,7.3796,52000.0
2007-03-07 12:20:00,22.1,22.11,22.06,22.11,91600.0,7.3796,7.3829,7.3662,7.3829,91600.0
2007-03-07 12:30:00,22.11,22.13,22.09,22.11,74800.0,7.3829,7.3896,7.3762,7.3829,74800.0
2007-03-07 12:40:00,22.11,22.16,22.08,22.15,143200.0,7.3829,7.3996,7.3729,7.3962,143200.0
2007-03-07 12:50:00,22.15,22.18,22.13,22.18,155600.0,7.3962,7.4063,7.3896,7.4063,155600.0
2007-03-07 13:00:00,22.17,22.24,22.15,22.24,238400.0,7.4029,7.4263,7.3962,7.4263,238400.0
2007-03-07 13:10:00,22.24,22.28,22.24,22.28,268400.0,7.4263,7.4397,7.4263,7.4397,268400.0
2007-03-07 13:20:00,22.26,22.31,22.26,22.29,192800.0,7.433,7.4497,7.433,7.443,192800.0
2007-03-07 13:30:00,22.29,22.35,22.28,22.33,172000.0,7.443,7.463,7.4397,7.4564,172000.0
2007-03-07 13:40:00,22.33,22.36,22.32,22.35,156400.0,7.4564,7.4664,7.453,7.463,156400.0
2007-03-07 13:50:00,22.35,22.35,22.32,22.32,117200.0,7.463,7.463,7.453,7.453,117200.0
2007-03-07 14:00:00,22.32,22.32,22.25,22.27,226800.0,7.453,7.453,7.4296,7.4363,226800.0
2007-03-07 14:10:00,22.27,22.29,22.22,22.28,196000.0,7.4363,7.443,7.4196,7.4397,196000.0
2007-03-07 14:20:00,22.28,22.29,22.21,22.24,174400.0,7.4397,7.443,7.4163,7.4263,174400.0
2007-03-07 14:30:00,22.25,22.29,22.23,22.23,92400.0,7.4296,7.443,7.423,7.423,92400.0
2007-03-07 14:40:00,22.24,22.27,22.22,22.23,68000.0,7.4263,7.4363,7.4196,7.423,68000.0
2007-03-07 14:50:00,22.23,22.27,22.2,22.21,165600.0,7.423,7.4363,7.4129,7.4163,165600.0
2007-03-07 15:00:00,22.19,22.25,22.19,22.25,146800.0,7.4096,7.4296,7.4096,7.4296,146800.0
2007-03-07 15:10:00,22.25,22.25,22.21,22.22,58800.0,7.4296,7.4296,7.4163,7.4196,58800.0
2007-03-07 15:20:00,22.21,22.21,22.1,22.11,152000.0,7.4163,7.4163,7.3796,7.3829,152000.0
2007-03-07 15:30:00,22.11,22.11,22.02,22.03,362400.0,7.3829,7.3829,7.3528,7.3562,362400.0
2007-03-07 15:40:00,22.04,22.05,21.86,21.93,540400.0,7.3595,7.3629,7.2994,7.3228,540400.0
2007-03-07 15:50:00,21.93,21.97,21.86,21.88,519600.0,7.3228,7.3361,7.2994,7.3061,519600.0
2007-03-08 09:30:00,22.3,22.44,22.16,22.4,968800.0,7.4463,7.4931,7.3996,7.4797,968800.0
2007-03-08 09:40:00,22.4,22.48,22.39,22.47,990000.0,7.4797,7.5064,7.4764,7.5031,990000.0
2007-03-08 09:50:00,22.47,22.52,22.43,22.46,837600.0,7.5031,7.5198,7.4897,7.4998,837600.0
2007-03-08 10:00:00,22.46,22.49,22.43,22.48,378000.0,7.4998,7.5098,7.4897,7.5064,378000.0
2007-03-08 10:10:00,22.49,22.58,22.47,22.56,472000.0,7.5098,7.5398,7.5031,7.5332,472000.0
2007-03-08 10:20:00,22.56,22.58,22.52,22.57,483200.0,7.5332,7.5398,7.5198,7.5365,483200.0
2007-03-08 10:30:00,22.57,22.61,22.53,22.54,509200.0,7.5365,7.5499,7.5231,7.5265,509200.0
2007-03-08 10:40:00,22.54,22.58,22.53,22.55,495200.0,7.5265,7.5398,7.5231,7.5298,495200.0
2007-03-08 10:50:00,22.55,22.57,22.5,22.5,292800.0,7.5298,7.5365,7.5131,7.5131,292800.0
2007-03-08 11:00:00,22.5,22.53,22.43,22.44,471200.0,7.5131,7.5231,7.4897,7.4931,471200.0
2007-03-08 11:10:00,22.44,22.46,22.39,22.39,318000.0,7.4931,7.4998,7.4764,7.4764,318000.0
2007-03-08 11:20:00,22.39,22.49,22.35,22.48,435200.0,7.4764,7.5098,7.463,7.5064,435200.0
2007-03-08 11:30:00,22.48,22.51,22.45,22.5,174800.0,7.5064,7.5165,7.4964,7.5131,174800.0
2007-03-08 11:40:00,22.49,22.56,22.48,22.55,235200.0,7.5098,7.5332,7.5064,7.5298,235200.0
2007-03-08 11:50:00,22.54,22.55,22.46,22.49,113600.0,7.5265,7.5298,7.4998,7.5098,113600.0
2007-03-08 12:00:00,22.48,22.5,22.46,22.46,114000.0,7.5064,7.5131,7.4998,7.4998,114000.0
2007-03-08 12:10:00,22.47,22.48,22.45,22.47,106800.0,7.5031,7.5064,7.4964,7.5031,106800.0
2007-03-08 12:20:00,22.47,22.47,22.45,22.47,64400.0,7.5031,7.5031,7.4964,7.5031,64400.0
2007-03-08 12:30:00,22.47,22.5,22.47,22.48,78400.0,7.5031,7.5131,7.5031,7.5064,78400.0
2007-03-08 12:40:00,22.47,22.47,22.43,22.45,63200.0,7.5031,7.5031,7.4897,7.4964,63200.0
2007-03-08 12:50:00,22.45,22.48,22.45,22.48,58000.0,7.4964,7.5064,7.4964,7.5064,58000.0
2007-03-08 13:00:00,22.48,22.48,22.45,22.46,112400.0,7.5064,7.5064,7.4964,7.4998,112400.0
2007-03-08 13:10:00,22.46,22.48,22.43,22.45,206400.0,7.4998,7.5064,7.4897,7.4964,206400.0
2007-03-08 13:20:00,22.45,22.5,22.45,22.49,68800.0,7.4964,7.5131,7.4964,7.5098,68800.0
2007-03-08 13:30:00,22.49,22.5,22.45,22.45,85200.0,7.5098,7.5131,7.4964,7.4964,85200.0
2007-03-08 13:40:00,22.45,22.47,22.43,22.47,110000.0,7.4964,7.5031,7.4897,7.5031,110000.0
2007-03-08 13:50:00,22.47,22.47,22.42,22.43,74800.0,7.5031,7.5031,7.4864,7.4897,74800.0
2007-03-08 14:00:00,22.43,22.43,22.36,22.4,131200.0,7.4897,7.4897,7.4664,7.4797,131200.0
2007-03-08 14:10:00,22.4,22.4,22.3,22.35,249200.0,7.4797,7.4797,7.4463,7.463,249200.0
2007-03-08 14:20:00,22.35,22.39,22.32,22.32,116000.0,7.463,7.4764,7.453,7.453,116000.0
2007-03-08 14:30:00,22.32,22.33,22.23,22.31,400400.0,7.453,7.4564,7.423,7.4497,400400.0
2007-03-08 14:40:00,22.31,22.35,22.26,22.33,272800.0,7.4497,7.463,7.433,7.4564,272800.0
2007-03-08 14:50:00,22.33,22.36,22.29,22.35,176400.0,7.4564,7.4664,7.443,7.463,176400.0
2007-03-08 15:00:00,22.35,22.4,22.25,22.28,296400.0,7.463,7.4797,7.4296,7.4397,296400.0
2007-03-08 15:10:00,22.28,22.34,22.28,22.31,160000.0,7.4397,7.4597,7.4397,7.4497,160000.0
2007-03-08 15:20:00,22.31,22.34,22.28,22.3,104000.0,7.4497,7.4597,7.4397,7.4463,104000.0
2007-03-08 15:30:00,22.29,22.41,22.29,22.36,276000.0,7.443,7.4831,7.443,7.4664,276000.0
2007-03-08 15:40:00,22.36,22.38,22.27,22.27,376000.0,7.4664,7.4731,7.4363,7.4363,376000.0
2007-03-08 15:50:00,22.27,22.34,22.24,22.31,515200.0,7.4363,7.4597,7.4263,7.4497,515200.0
2007-03-09 09:30:00,22.73,22.74,22.63,22.64,452800.0,7.5899,7.5933,7.5565,7.5599,452800.0
2007-03-09 09:40:00,22.64,22.66,22.58,22.63,505200.0,7.5599,7.5665,7.5398,7.5565,505200.0
2007-03-09 09:50:00,22.62,22.63,22.5,22.53,444400.0,7.5532,7.5565,7.5131,7.5231,444400.0
2007-03-09 10:00:00,22.53,22.55,22.38,22.44,400000.0,7.5231,7.5298,7.4731,7.4931,400000.0
2007-03-09 10:10:00,22.45,22.52,22.43,22.47,372000.0,7.4964,7.5198,7.4897,7.5031,372000.0
2007-03-09 10:20:00,22.47,22.55,22.47,22.55,302400.0,7.5031,7.5298,7.5031,7.5298,302400.0
2007-03-09 10:30:00,22.55,22.6,22.53,22.58,190800.0,7.5298,7.5465,7.5231,7.5398,190800.0
2007-03-09 10:40:00,22.58,22.59,22.52,22.56,122800.0,7.5398,7.5432,7.5198,7.5332,122800.0
2007-03-09 10:50:00,22.56,22.63,22.56,22.6,162800.0,7.5332,7.5565,7.5332,7.5465,162800.0
2007-03-09 11:00:00,22.59,22.59,22.5,22.54,304400.0,7.5432,7.5432,7.5131,7.5265,304400.0
2007-03-09 11:10:00,22.55,22.61,22.55,22.58,172800.0,7.5298,7.5499,7.5298,7.5398,172800.0
2007-03-09 11:20:00,22.58,22.59,22.55,22.59,74400.0,7.5398,7.5432,7.5298,7.5432,74400.0
2007-03-09 11:30:00,22.58,22.66,22.56,22.66,224800.0,7.5398,7.5665,7.5332,7.5665,224800.0
2007-03-09 11:40:00,22.66,22.67,22.64,22.65,70000.0,7.5665,7.5699,7.5599,7.5632,70000.0
2007-03-09 11:50:00,22.65,22.68,22.63,22.65,100800.0,7.5632,7.5732,7.5565,7.5632,100800.0
2007-03-09 12:00:00,22.65,22.68,22.65,22.67,67200.0,7.5632,7.5732,7.5632,7.5699,67200.0
2007-03-09 12:10:00,22.67,22.67,22.64,22.65,22800.0,7.5699,7.5699,7.5599,7.5632,22800.0
2007-03-09 12:20:00,22.65,22.68,22.65,22.67,133600.0,7.5632,7.5732,7.5632,7.5699,133600.0
2007-03-09 12:30:00,22.67,22.68,22.63,22.67,60800.0,7.5699,7.5732,7.5565,7.5699,60800.0
2007-03-09 12:40:00,22.67,22.67,22.61,22.64,74000.0,7.5699,7.5699,7.5499,7.5599,74000.0
2007-03-09 12:50:00,22.64,22.64,22.58,22.6,93200.0,7.5599,7.5599,7.5398,7.5465,93200.0
2007-03-09 13:00:00,22.6,22.61,22.58,22.59,74000.0,7.5465,7.5499,7.5398,7.5432,74000.0
2007-03-09 13:10:00,22.59,22.61,22.54,22.54,154000.0,7.5432,7.5499,7.5265,7.5265,154000.0
2007-03-09 13:20:00,22.55,22.62,22.55,22.6,71600.0,7.5298,7.5532,7.5298,7.5465,71600.0
2007-03-09 13:30:00,22.6,22.61,22.54,22.57,141200.0,7.5465,7.5499,7.5265,7.5365,141200.0
2007-03-09 13:40:00,22.57,22.6,22.56,22.58,60000.0,7.5365,7.5465,7.5332,7.5398,60000.0
2007-03-09 13:50:00,22.57,22.57,22.48,22.49,208800.0,7.5365,7.5365,7.5064,7.5098,208800.0
2007-03-09 14:00:00,22.48,22.49,22.44,22.46,184800.0,7.5064,7.5098,7.4931,7.4998,184800.0
2007-03-09 14:10:00,22.46,22.46,22.43,22.43,177200.0,7.4998,7.4998,7.4897,7.4897,177200.0
2007-03-09 14:20:00,22.43,22.43,22.34,22.36,150800.0,7.4897,7.4897,7.4597,7.4664,150800.0
2007-03-09 14:30:00,22.36,22.41,22.32,22.38,334800.0,7.4664,7.4831,7.453,7.4731,334800.0
2007-03-09 14:40:00,22.38,22.41,22.36,22.41,104800.0,7.4731,7.4831,7.4664,7.4831,104800.0
2007-03-09 14:50:00,22.41,22.43,22.38,22.42,135200.0,7.4831,7.4897,7.4731,7.4864,135200.0
2007-03-09 15:00:00,22.42,22.47,22.42,22.46,170800.0,7.4864,7.5031,7.4864,7.4998,170800.0
2007-03-09 15:10:00,22.46,22.51,22.44,22.49,147600.0,7.4998,7.5165,7.4931,7.5098,147600.0
2007-03-09 15:20:00,22.49,22.5,22.47,22.5,150400.0,7.5098,7.5131,7.5031,7.5131,150400.0
2007-03-09 15:30:00,22.5,22.53,22.48,22.51,307600.0,7.5131,7.5231,7.5064,7.5165,307600.0
2007-03-09 15:40:00,22.5,22.57,22.5,22.56,213200.0,7.5131,7.5365,7.5131,7.5332,213200.0
2007-03-09 15:50:00,22.57,22.57,22.51,22.56,426400.0,7.5365,7.5365,7.5165,7.5332,426400.0
2007-03-12 09:30:00,22.52,22.54,22.4,22.46,248400.0,7.5198,7.5265,7.4797,7.4998,248400.0
2007-03-12 09:40:00,22.45,22.54,22.38,22.42,409600.0,7.4964,7.5265,7.4731,7.4864,409600.0
2007-03-12 09:50:00,22.42,22.43,22.36,22.38,206000.0,7.4864,7.4897,7.4664,7.4731,206000.0
2007-03-12 10:00:00,22.37,22.42,22.35,22.37,266400.0,7.4697,7.4864,7.463,7.4697,266400.0
2007-03-12 10:10:00,22.36,22.46,22.36,22.43,190000.0,7.4664,7.4998,7.4664,7.4897,190000.0
2007-03-12 10:20:00,22.43,22.49,22.4,22.41,182000.0,7.4897,7.5098,7.4797,7.4831,182000.0
2007-03-12 10:30:00,22.38,22.38,22.3,22.38,326800.0,7.4731,7.4731,7.4463,7.4731,326800.0
2007-03-12 10:40:00,22.38,22.38,22.31,22.36,111200.0,7.4731,7.4731,7.4497,7.4664,111200.0
2007-03-12 10:50:00,22.35,22.38,22.3,22.31,180000.0,7.463,7.4731,7.4463,7.4497,180000.0
2007-03-12 11:00:00,22.32,22.36,22.31,22.32,105200.0,7.453,7.4664,7.4497,7.453,105200.0
2007-03-12 11:10:00,22.31,22.34,22.25,22.34,197200.0,7.4497,7.4597,7.4296,7.4597,197200.0
2007-03-12 11:20:00,22.34,22.36,22.3,22.33,122400.0,7.4597,7.4664,7.4463,7.4564,122400.0
2007-03-12 11:30:00,22.3,22.32,22.28,22.32,70400.0,7.4463,7.453,7.4397,7.453,70400.0
2007-03-12 11:40:00,22.32,22.35,22.29,22.33,146400.0,7.453,7.463,7.443,7.4564,146400.0
2007-03-12 11:50:00,22.32,22.38,22.31,22.35,206800.0,7.453,7.4731,7.4497,7.463,206800.0
2007-03-12 12:00:00,22.35,22.37,22.32,22.37,151600.0,7.463,7.4697,7.453,7.4697,151600.0
2007-03-12 12:10:00,22.37,22.45,22.36,22.43,222400.0,7.4697,7.4964,7.4664,7.4897,222400.0
2007-03-12 12:20:00,22.43,22.45,22.34,22.37,106800.0,7.4897,7.4964,7.4597,7.4697,106800.0
2007-03-12 12:30:00,22.37,22.37,22.34,22.34,88400.0,7.4697,7.4697,7.4597,7.4597,88400.0
2007-03-12 12:40:00,22.34,22.39,22.33,22.36,86800.0,7.4597,7.4764,7.4564,7.4664,86800.0
2007-03-12 12:50:00,22.36,22.43,22.36,22.42,97200.0,7.4664,7.4897,7.4664,7.4864,97200.0
2007-03-12 13:00:00,22.42,22.46,22.41,22.41,116000.0,7.4864,7.4998,7.4831,7.4831,116000.0
2007-03-12 13:10:00,22.41,22.42,22.39,22.4,46800.0,7.4831,7.4864,7.4764,7.4797,46800.0
2007-03-12 13:20:00,22.4,22.45,22.36,22.37,112800.0,7.4797,7.4964,7.4664,7.4697,112800.0
2007-03-12 13:30:00,22.37,22.38,22.34,22.34,58800.0,7.4697,7.4731,7.4597,7.4597,58800.0
2007-03-12 13:40:00,22.35,22.37,22.34,22.36,58800.0,7.463,7.4697,7.4597,7.4664,58800.0
2007-03-12 13:50:00,22.35,22.4,22.35,22.4,100000.0,7.463,7.4797,7.463,7.4797,100000.0
2007-03-12 14:00:00,22.41,22.41,22.39,22.39,45200.0,7.4831,7.4831,7.4764,7.4764,45200.0
2007-03-12 14:10:00,22.4,22.43,22.38,22.43,81200.0,7.4797,7.4897,7.4731,7.4897,81200.0
2007-03-12 14:20:00,22.43,22.47,22.41,22.42,292000.0,7.4897,7.5031,7.4831,7.4864,292000.0
2007-03-12 14:30:00,22.42,22.43,22.36,22.4,256400.0,7.4864,7.4897,7.4664,7.4797,256400.0
2007-03-12 14:40:00,22.4,22.43,22.37,22.39,254000.0,7.4797,7.4897,7.4697,7.4764,254000.0
2007-03-12 14:50:00,22.39,22.43,22.38,22.41,206800.0,7.4764,7.4897,7.4731,7.4831,206800.0
2007-03-12 15:00:00,22.42,22.43,22.4,22.43,187600.0,7.4864,7.4897,7.4797,7.4897,187600.0
2007-03-12 15:10:00,22.43,22.44,22.42,22.42,84400.0,7.4897,7.4931,7.4864,7.4864,84400.0
2007-03-12 15:20:00,22.42,22.42,22.38,22.38,132400.0,7.4864,7.4864,7.4731,7.4731,132400.0
2007-03-12 15:30:00,22.38,22.38,22.34,22.35,274400.0,7.4731,7.4731,7.4597,7.463,274400.0
2007-03-12 15:40:00,22.35,22.44,22.33,22.43,318800.0,7.463,7.4931,7.4564,7.4897,318800.0
2007-03-12 15:50:00,22.43,22.47,22.41,22.43,505600.0,7.4897,7.5031,7.4831,7.4897,505600.0
2007-03-13 09:30:00,22.19,22.33,22.17,22.32,422800.0,7.4096,7.4564,7.4029,7.453,422800.0
2007-03-13 09:40:00,22.33,22.35,22.25,22.33,289200.0,7.4564,7.463,7.4296,7.4564,289200.0
2007-03-13 09:50:00,22.33,22.42,22.33,22.38,335200.0,7.4564,7.4864,7.4564,7.4731,335200.0
2007-03-13 10:00:00,22.38,22.4,22.31,22.35,284800.0,7.4731,7.4797,7.4497,7.463,284800.0
2007-03-13 10:10:00,22.36,22.47,22.34,22.46,281200.0,7.4664,7.5031,7.4597,7.4998,281200.0
2007-03-13 10:20:00,22.46,22.47,22.4,22.45,301200.0,7.4998,7.5031,7.4797,7.4964,301200.0
2007-03-13 10:30:00,22.45,22.47,22.4,22.42,212800.0,7.4964,7.5031,7.4797,7.4864,212800.0
2007-03-13 10:40:00,22.42,22.43,22.41,22.42,139600.0,7.4864,7.4897,7.4831,7.4864,139600.0
2007-03-13 10:50:00,22.43,22.48,22.39,22.42,319200.0,7.4897,7.5064,7.4764,7.4864,319200.0
2007-03-13 11:00:00,22.41,22.46,22.41,22.45,100000.0,7.4831,7.4998,7.4831,7.4964,100000.0
2007-03-13 11:10:00,22.45,22.49,22.43,22.44,198000.0,7.4964,7.5098,7.4897,7.4931,198000.0
2007-03-13 11:20:00,22.44,22.44,22.38,22.38,163200.0,7.4931,7.4931,7.4731,7.4731,163200.0
2007-03-13 11:30:00,22.39,22.43,22.39,22.42,79600.0,7.4764,7.4897,7.4764,7.4864,79600.0
2007-03-13 11:40:00,22.43,22.43,22.36,22.36,98000.0,7.4897,7.4897,7.4664,7.4664,98000.0
2007-03-13 11:50:00,22.35,22.39,22.35,22.38,85200.0,7.463,7.4764,7.463,7.4731,85200.0
2007-03-13 12:00:00,22.39,22.4,22.35,22.36,140400.0,7.4764,7.4797,7.463,7.4664,140400.0
2007-03-13 12:10:00,22.36,22.36,22.27,22.29,182400.0,7.4664,7.4664,7.4363,7.443,182400.0
2007-03-13 12:20:00,22.3,22.3,22.24,22.24,260400.0,7.4463,7.4463,7.4263,7.4263,260400.0
2007-03-13 12:30:00,22.24,22.26,22.17,22.24,230800.0,7.4263,7.433,7.4029,7.4263,230800.0
2007-03-13 12:40:00,22.23,22.25,22.18,22.21,250000.0,7.423,7.4296,7.4063,7.4163,250000.0
2007-03-13 12:50:00,22.21,22.21,22.15,22.16,465200.0,7.4163,7.4163,7.3962,7.3996,465200.0
2007-03-13 13:00:00,22.16,22.2,22.13,22.2,404000.0,7.3996,7.4129,7.3896,7.4129,404000.0
2007-03-13 13:10:00,22.2,22.22,22.19,22.22,154800.0,7.4129,7.4196,7.4096,7.4196,154800.0
2007-03-13 13:20:00,22.22,22.23,22.17,22.18,116800.0,7.4196,7.423,7.4029,7.4063,116800.0
2007-03-13 13:30:00,22.18,22.19,22.11,22.11,190400.0,7.4063,7.4096,7.3829,7.3829,190400.0
2007-03-13 13:40:00,22.11,22.11,22.07,22.08,420800.0,7.3829,7.3829,7.3695,7.3729,420800.0
2007-03-13 13:50:00,22.07,22.08,22.0,22.04,285600.0,7.3695,7.3729,7.3462,7.3595,285600.0
2007-03-13 14:00:00,22.03,22.08,22.0,22.01,293600.0,7.3562,7.3729,7.3462,7.3495,293600.0
2007-03-13 14:10:00,22.0,22.01,21.81,21.9,847600.0,7.3462,7.3495,7.2827,7.3128,847600.0
2007-03-13 14:20:00,21.9,21.92,21.85,21.89,390800.0,7.3128,7.3194,7.2961,7.3094,390800.0
2007-03-13 14:30:00,21.9,21.97,21.89,21.93,394000.0,7.3128,7.3361,7.3094,7.3228,394000.0
2007-03-13 14:40:00,21.93,21.99,21.91,21.91,209600.0,7.3228,7.3428,7.3161,7.3161,209600.0
2007-03-13 14:50:00,21.91,21.93,21.88,21.88,254800.0,7.3161,7.3228,7.3061,7.3061,254800.0
2007-03-13 15:00:00,21.88,21.89,21.78,21.82,401200.0,7.3061,7.3094,7.2727,7.2861,401200.0
2007-03-13 15:10:00,21.81,21.83,21.8,21.82,352400.0,7.2827,7.2894,7.2794,7.2861,352400.0
2007-03-13 15:20:00,21.82,21.95,21.81,21.93,579200.0,7.2861,7.3295,7.2827,7.3228,579200.0
2007-03-13 15:30:00,21.94,22.01,21.92,21.93,378800.0,7.3261,7.3495,7.3194,7.3228,378800.0
2007-03-13 15:40:00,21.93,21.98,21.85,21.85,413600.0,7.3228,7.3395,7.2961,7.2961,413600.0
2007-03-13 15:50:00,21.85,21.87,21.75,21.77,698800.0,7.2961,7.3028,7.2627,7.2694,698800.0
2007-03-14 09:30:00,21.77,22.0,21.77,21.96,522000.0,7.2694,7.3462,7.2694,7.3328,522000.0
2007-03-14 09:40:00,21.95,22.03,21.91,21.92,400400.0,7.3295,7.3562,7.3161,7.3194,400400.0
2007-03-14 09:50:00,21.93,21.98,21.84,21.93,341600.0,7.3228,7.3395,7.2927,7.3228,341600.0
2007-03-14 10:00:00,21.91,21.92,21.7,21.78,424000.0,7.3161,7.3194,7.246,7.2727,424000.0
2007-03-14 10:10:00,21.78,21.93,21.76,21.78,282400.0,7.2727,7.3228,7.266,7.2727,282400.0
2007-03-14 10:20:00,21.77,21.81,21.72,21.75,243200.0,7.2694,7.2827,7.2527,7.2627,243200.0
2007-03-14 10:30:00,21.75,21.92,21.74,21.88,554400.0,7.2627,7.3194,7.2593,7.3061,554400.0
2007-03-14 10:40:00,21.88,21.91,21.78,21.85,267200.0,7.3061,7.3161,7.2727,7.2961,267200.0
2007-03-14 10:50:00,21.85,21.9,21.82,21.82,190400.0,7.2961,7.3128,7.2861,7.2861,190400.0
2007-03-14 11:00:00,21.81,21.83,21.74,21.77,263200.0,7.2827,7.2894,7.2593,7.2694,263200.0
2007-03-14 11:10:00,21.77,21.82,21.77,21.81,209600.0,7.2694,7.2861,7.2694,7.2827,209600.0
2007-03-14 11:20:00,21.81,21.84,21.74,21.74,288000.0,7.2827,7.2927,7.2593,7.2593,288000.0
2007-03-14 11:30:00,21.74,21.75,21.67,21.7,133600.0,7.2593,7.2627,7.236,7.246,133600.0
2007-03-14 11:40:00,21.7,21.71,21.66,21.68,148000.0,7.246,7.2493,7.2326,7.2393,148000.0
2007-03-14 11:50:00,21.68,21.81,21.61,21.66,222400.0,7.2393,7.2827,7.2159,7.2326,222400.0
2007-03-14 12:00:00,21.66,21.66,21.53,21.53,244800.0,7.2326,7.2326,7.1892,7.1892,244800.0
2007-03-14 12:10:00,21.53,21.55,21.43,21.51,326000.0,7.1892,7.1959,7.1558,7.1825,326000.0
2007-03-14 12:20:00,21.51,21.52,21.44,21.47,356800.0,7.1825,7.1859,7.1592,7.1692,356800.0
2007-03-14 12:30:00,21.48,21.53,21.44,21.53,192000.0,7.1725,7.1892,7.1592,7.1892,192000.0
2007-03-14 12:40:00,21.53,21.54,21.46,21.46,279600.0,7.1892,7.1926,7.1658,7.1658,279600.0
2007-03-14 12:50:00,21.44,21.45,21.33,21.33,458000.0,7.1592,7.1625,7.1224,7.1224,458000.0
2007-03-14 13:00:00,21.33,21.44,21.33,21.41,413600.0,7.1224,7.1592,7.1224,7.1492,413600.0
2007-03-14 13:10:00,21.43,21.56,21.42,21.55,366400.0,7.1558,7.1992,7.1525,7.1959,366400.0
2007-03-14 13:20:00,21.56,21.69,21.55,21.58,297600.0,7.1992,7.2426,7.1959,7.2059,297600.0
2007-03-14 13:30:00,21.58,21.65,21.54,21.61,155200.0,7.2059,7.2293,7.1926,7.2159,155200.0
2007-03-14 13:40:00,21.61,21.75,21.61,21.66,244800.0,7.2159,7.2627,7.2159,7.2326,244800.0
2007-03-14 13:50:00,21.67,21.72,21.66,21.7,233600.0,7.236,7.2527,7.2326,7.246,233600.0
2007-03-14 14:00:00,21.7,21.75,21.65,21.7,223600.0,7.246,7.2627,7.2293,7.246,223600.0
2007-03-14 14:10:00,21.69,21.8,21.69,21.8,166800.0,7.2426,7.2794,7.2426,7.2794,166800.0
2007-03-14 14:20:00,21.8,21.86,21.79,21.84,370000.0,7.2794,7.2994,7.276,7.2927,370000.0
2007-03-14 14:30:00,21.86,22.03,21.86,22.03,454000.0,7.2994,7.3562,7.2994,7.3562,454000.0
2007-03-14 14:40:00,22.03,22.09,21.96,21.96,414400.0,7.3562,7.3762,7.3328,7.3328,414400.0
2007-03-14 14:50:00,21.96,21.97,21.9,21.93,233600.0,7.3328,7.3361,7.3128,7.3228,233600.0
2007-03-14 15:00:00,21.93,21.97,21.91,21.97,211600.0,7.3228,7.3361,7.3161,7.3361,211600.0
2007-03-14 15:10:00,21.98,22.04,21.93,22.03,373200.0,7.3395,7.3595,7.3228,7.3562,373200.0
2007-03-14 15:20:00,22.02,22.04,21.94,21.96,305600.0,7.3528,7.3595,7.3261,7.3328,305600.0
2007-03-14 15:30:00,21.96,21.97,21.91,21.96,212400.0,7.3328,7.3361,7.3161,7.3328,212400.0
2007-03-14 15:40:00,21.95,21.99,21.95,21.99,373200.0,7.3295,7.3428,7.3295,7.3428,373200.0
2007-03-14 15:50:00,21.99,22.04,21.98,22.03,560000.0,7.3428,7.3595,7.3395,7.3562,560000.0
2007-03-15 09:30:00,21.93,22.13,21.9,22.04,307200.0,7.3228,7.3896,7.3128,7.3595,307200.0
2007-03-15 09:40:00,22.03,22.04,21.88,21.98,293200.0,7.3562,7.3595,7.3061,7.3395,293200.0
2007-03-15 09:50:00,21.99,22.05,21.9,22.05,264400.0,7.3428,7.3629,7.3128,7.3629,264400.0
2007-03-15 10:00:00,22.05,22.05,21.95,21.95,157200.0,7.3629,7.3629,7.3295,7.3295,157200.0
2007-03-15 10:10:00,21.95,21.97,21.92,21.96,191600.0,7.3295,7.3361,7.3194,7.3328,191600.0
2007-03-15 10:20:00,21.97,22.1,21.97,22.09,171600.0,7.3361,7.3796,7.3361,7.3762,171600.0
2007-03-15 10:30:00,22.1,22.13,22.01,22.08,350800.0,7.3796,7.3896,7.3495,7.3729,350800.0
2007-03-15 10:40:00,22.08,22.09,22.03,22.06,326000.0,7.3729,7.3762,7.3562,7.3662,326000.0
2007-03-15 10:50:00,22.06,22.06,21.96,21.99,270000.0,7.3662,7.3662,7.3328,7.3428,270000.0
2007-03-15 11:00:00,21.99,22.06,21.97,22.04,231200.0,7.3428,7.3662,7.3361,7.3595,231200.0
2007-03-15 11:10:00,22.04,22.04,21.92,21.95,162800.0,7.3595,7.3595,7.3194,7.3295,162800.0
2007-03-15 11:20:00,21.96,22.02,21.96,22.01,175600.0,7.3328,7.3528,7.3328,7.3495,175600.0
2007-03-15 11:30:00,22.01,22.06,22.0,22.05,250000.0,7.3495,7.3662,7.3462,7.3629,250000.0
2007-03-15 11:40:00,22.05,22.05,21.92,21.94,317200.0,7.3629,7.3629,7.3194,7.3261,317200.0
2007-03-15 11:50:00,21.95,21.95,21.9,21.93,205600.0,7.3295,7.3295,7.3128,7.3228,205600.0
2007-03-15 12:00:00,21.93,21.96,21.91,21.93,181600.0,7.3228,7.3328,7.3161,7.3228,181600.0
2007-03-15 12:10:00,21.92,21.96,21.92,21.93,107600.0,7.3194,7.3328,7.3194,7.3228,107600.0
2007-03-15 12:20:00,21.93,21.98,21.93,21.96,66800.0,7.3228,7.3395,7.3228,7.3328,66800.0
2007-03-15 12:30:00,21.97,22.0,21.97,21.99,86800.0,7.3361,7.3462,7.3361,7.3428,86800.0
2007-03-15 12:40:00,21.99,22.02,21.97,21.97,125600.0,7.3428,7.3528,7.3361,7.3361,125600.0
2007-03-15 12:50:00,21.98,22.02,21.98,22.01,86400.0,7.3395,7.3528,7.3395,7.3495,86400.0
2007-03-15 13:00:00,22.0,22.05,22.0,22.02,78800.0,7.3462,7.3629,7.3462,7.3528,78800.0
2007-03-15 13:10:00,22.02,22.04,22.01,22.04,31200.0,7.3528,7.3595,7.3495,7.3595,31200.0
2007-03-15 13:20:00,22.04,22.04,21.97,21.99,77200.0,7.3595,7.3595,7.3361,7.3428,77200.0
2007-03-15 13:30:00,21.98,22.0,21.93,21.93,207600.0,7.3395,7.3462,7.3228,7.3228,207600.0
2007-03-15 13:40:00,21.93,21.95,21.88,21.94,188000.0,7.3228,7.3295,7.3061,7.3261,188000.0
2007-03-15 13:50:00,21.94,21.99,21.92,21.94,102800.0,7.3261,7.3428,7.3194,7.3261,102800.0
2007-03-15 14:00:00,21.93,21.95,21.88,21.9,108400.0,7.3228,7.3295,7.3061,7.3128,108400.0
2007-03-15 14:10:00,21.9,21.9,21.84,21.88,215600.0,7.3128,7.3128,7.2927,7.3061,215600.0
2007-03-15 14:20:00,21.88,21.88,21.84,21.86,199600.0,7.3061,7.3061,7.2927,7.2994,199600.0
2007-03-15 14:30:00,21.86,21.87,21.83,21.86,168000.0,7.2994,7.3028,7.2894,7.2994,168000.0
2007-03-15 14:40:00,21.86,21.92,21.86,21.88,146400.0,7.2994,7.3194,7.2994,7.3061,146400.0
2007-03-15 14:50:00,21.88,21.89,21.84,21.85,186400.0,7.3061,7.3094,7.2927,7.2961,186400.0
2007-03-15 15:00:00,21.85,21.89,21.83,21.86,162800.0,7.2961,7.3094,7.2894,7.2994,162800.0
2007-03-15 15:10:00,21.86,21.91,21.84,21.9,266000.0,7.2994,7.3161,7.2927,7.3128,266000.0
2007-03-15 15:20:00,21.9,21.94,21.86,21.86,289200.0,7.3128,7.3261,7.2994,7.2994,289200.0
2007-03-15 15:30:00,21.85,21.9,21.83,21.84,110800.0,7.2961,7.3128,7.2894,7.2927,110800.0
2007-03-15 15:40:00,21.84,21.86,21.79,21.85,276400.0,7.2927,7.2994,7.276,7.2961,276400.0
2007-03-15 15:50:00,21.84,21.91,21.84,21.87,406000.0,7.2927,7.3161,7.2927,7.3028,406000.0
2007-03-16 09:30:00,22.1,22.1,21.94,21.96,270800.0,7.3796,7.3796,7.3261,7.3328,270800.0
2007-03-16 09:40:00,21.97,22.03,21.97,22.02,113200.0,7.3361,7.3562,7.3361,7.3528,113200.0
2007-03-16 09:50:00,22.01,22.03,21.98,22.0,225600.0,7.3495,7.3562,7.3395,7.3462,225600.0
2007-03-16 10:00:00,22.0,22.02,21.96,22.02,154000.0,7.3462,7.3528,7.3328,7.3528,154000.0
2007-03-16 10:10:00,22.01,22.13,22.0,22.11,230000.0,7.3495,7.3896,7.3462,7.3829,230000.0
2007-03-16 10:20:00,22.12,22.14,22.09,22.14,119200.0,7.3862,7.3929,7.3762,7.3929,119200.0
2007-03-16 10:30:00,22.14,22.18,22.13,22.17,154000.0,7.3929,7.4063,7.3896,7.4029,154000.0
2007-03-16 10:40:00,22.17,22.17,22.07,22.09,404000.0,7.4029,7.4029,7.3695,7.3762,404000.0
2007-03-16 10:50:00,22.09,22.09,22.03,22.04,209200.0,7.3762,7.3762,7.3562,7.3595,209200.0
2007-03-16 11:00:00,22.04,22.04,22.0,22.01,371200.0,7.3595,7.3595,7.3462,7.3495,371200.0
2007-03-16 11:10:00,22.01,22.01,21.92,21.95,298000.0,7.3495,7.3495,7.3194,7.3295,298000.0
2007-03-16 11:20:00,21.96,21.99,21.94,21.96,140800.0,7.3328,7.3428,7.3261,7.3328,140800.0
2007-03-16 11:30:00,21.96,21.97,21.83,21.83,243600.0,7.3328,7.3361,7.2894,7.2894,243600.0
2007-03-16 11:40:00,21.83,21.9,21.82,21.89,116800.0,7.2894,7.3128,7.2861,7.3094,116800.0
2007-03-16 11:50:00,21.89,21.89,21.86,21.89,154800.0,7.3094,7.3094,7.2994,7.3094,154800.0
2007-03-16 12:00:00,21.89,21.9,21.86,21.87,227600.0,7.3094,7.3128,7.2994,7.3028,227600.0
2007-03-16 12:10:00,21.87,21.9,21.84,21.86,216000.0,7.3028,7.3128,7.2927,7.2994,216000.0
2007-03-16 12:20:00,21.86,21.88,21.85,21.87,137200.0,7.2994,7.3061,7.2961,7.3028,137200.0
2007-03-16 12:30:00,21.87,21.89,21.84,21.84,197600.0,7.3028,7.3094,7.2927,7.2927,197600.0
2007-03-16 12:40:00,21.84,21.88,21.84,21.86,112800.0,7.2927,7.3061,7.2927,7.2994,112800.0
2007-03-16 12:50:00,21.86,21.86,21.82,21.85,207600.0,7.2994,7.2994,7.2861,7.2961,207600.0
2007-03-16 13:00:00,21.85,21.85,21.8,21.8,120400.0,7.2961,7.2961,7.2794,7.2794,120400.0
2007-03-16 13:10:00,21.81,21.85,21.79,21.85,189200.0,7.2827,7.2961,7.276,7.2961,189200.0
2007-03-16 13:20:00,21.85,21.89,21.83,21.85,365200.0,7.2961,7.3094,7.2894,7.2961,365200.0
2007-03-16 13:30:00,21.85,21.86,21.81,21.82,187200.0,7.2961,7.2994,7.2827,7.2861,187200.0
2007-03-16 13:40:00,21.82,21.82,21.73,21.73,153600.0,7.2861,7.2861,7.256,7.256,153600.0
2007-03-16 13:50:00,21.73,21.77,21.73,21.75,171600.0,7.256,7.2694,7.256,7.2627,171600.0
2007-03-16 14:00:00,21.74,21.74,21.65,21.68,267600.0,7.2593,7.2593,7.2293,7.2393,267600.0
2007-03-16 14:10:00,21.67,21.67,21.55,21.59,308800.0,7.236,7.236,7.1959,7.2093,308800.0
2007-03-16 14:20:00,21.6,21.64,21.54,21.64,185600.0,7.2126,7.226,7.1926,7.226,185600.0
2007-03-16 14:30:00,21.64,21.65,21.57,21.61,268800.0,7.226,7.2293,7.2026,7.2159,268800.0
2007-03-16 14:40:00,21.62,21.63,21.53,21.58,289600.0,7.2193,7.2226,7.1892,7.2059,289600.0
2007-03-16 14:50:00,21.58,21.58,21.52,21.57,240800.0,7.2059,7.2059,7.1859,7.2026,240800.0
2007-03-16 15:00:00,21.57,21.59,21.53,21.54,292400.0,7.2026,7.2093,7.1892,7.1926,292400.0
2007-03-16 15:10:00,21.54,21.64,21.54,21.6,326000.0,7.1926,7.226,7.1926,7.2126,326000.0
2007-03-16 15:20:00,21.6,21.6,21.55,21.59,482000.0,7.2126,7.2126,7.1959,7.2093,482000.0
2007-03-16 15:30:00,21.59,21.61,21.55,21.58,399600.0,7.2093,7.2159,7.1959,7.2059,399600.0
2007-03-16 15:40:00,21.58,21.59,21.54,21.58,581200.0,7.2059,7.2093,7.1926,7.2059,581200.0
2007-03-16 15:50:00,21.58,21.59,21.55,21.55,733600.0,7.2059,7.2093,7.1959,7.1959,733600.0
2007-03-19 09:30:00,21.88,22.02,21.88,21.92,274000.0,7.3061,7.3528,7.3061,7.3194,274000.0
2007-03-19 09:40:00,21.91,21.95,21.86,21.93,354000.0,7.3161,7.3295,7.2994,7.3228,354000.0
2007-03-19 09:50:00,21.93,21.95,21.89,21.92,280400.0,7.3228,7.3295,7.3094,7.3194,280400.0
2007-03-19 10:00:00,21.91,21.93,21.79,21.8,274000.0,7.3161,7.3228,7.276,7.2794,274000.0
2007-03-19 10:10:00,21.8,21.82,21.78,21.81,194800.0,7.2794,7.2861,7.2727,7.2827,194800.0
2007-03-19 10:20:00,21.81,21.86,21.8,21.86,97200.0,7.2827,7.2994,7.2794,7.2994,97200.0
2007-03-19 10:30:00,21.85,21.91,21.81,21.91,143200.0,7.2961,7.3161,7.2827,7.3161,143200.0
2007-03-19 10:40:00,21.91,21.93,21.89,21.93,120400.0,7.3161,7.3228,7.3094,7.3228,120400.0
2007-03-19 10:50:00,21.93,22.03,21.93,22.0,242400.0,7.3228,7.3562,7.3228,7.3462,242400.0
2007-03-19 11:00:00,22.0,22.04,21.98,22.02,218400.0,7.3462,7.3595,7.3395,7.3528,218400.0
2007-03-19 11:10:00,22.02,22.03,21.97,21.97,206800.0,7.3528,7.3562,7.3361,7.3361,206800.0
2007-03-19 11:20:00,21.97,22.06,21.96,22.0,246800.0,7.3361,7.3662,7.3328,7.3462,246800.0
2007-03-19 11:30:00,22.0,22.08,21.98,22.08,234400.0,7.3462,7.3729,7.3395,7.3729,234400.0
2007-03-19 11:40:00,22.08,22.12,22.03,22.05,239200.0,7.3729,7.3862,7.3562,7.3629,239200.0
2007-03-19 11:50:00,22.05,22.07,22.02,22.04,178000.0,7.3629,7.3695,7.3528,7.3595,178000.0
2007-03-19 12:00:00,22.04,22.04,22.01,22.03,105600.0,7.3595,7.3595,7.3495,7.3562,105600.0
2007-03-19 12:10:00,22.02,22.08,22.02,22.06,109200.0,7.3528,7.3729,7.3528,7.3662,109200.0
2007-03-19 12:20:00,22.05,22.07,22.04,22.05,94800.0,7.3629,7.3695,7.3595,7.3629,94800.0
2007-03-19 12:30:00,22.04,22.04,22.02,22.04,82000.0,7.3595,7.3595,7.3528,7.3595,82000.0
2007-03-19 12:40:00,22.03,22.04,22.02,22.04,78000.0,7.3562,7.3595,7.3528,7.3595,78000.0
2007-03-19 12:50:00,22.03,22.03,21.96,21.99,172400.0,7.3562,7.3562,7.3328,7.3428,172400.0
2007-03-19 13:00:00,21.98,22.03,21.95,22.02,98400.0,7.3395,7.3562,7.3295,7.3528,98400.0
2007-03-19 13:10:00,22.02,22.02,21.95,21.99,166800.0,7.3528,7.3528,7.3295,7.3428,166800.0
2007-03-19 13:20:00,21.99,21.99,21.93,21.94,85600.0,7.3428,7.3428,7.3228,7.3261,85600.0
2007-03-19 13:30:00,21.94,21.98,21.94,21.96,70000.0,7.3261,7.3395,7.3261,7.3328,70000.0
2007-03-19 13:40:00,21.97,22.0,21.97,21.97,107600.0,7.3361,7.3462,7.3361,7.3361,107600.0
2007-03-19 13:50:00,21.97,22.02,21.97,21.98,159200.0,7.3361,7.3528,7.3361,7.3395,159200.0
2007-03-19 14:00:00,21.98,22.02,21.96,21.96,185600.0,7.3395,7.3528,7.3328,7.3328,185600.0
2007-03-19 14:10:00,21.98,21.98,21.92,21.94,80400.0,7.3395,7.3395,7.3194,7.3261,80400.0
2007-03-19 14:20:00,21.94,21.96,21.91,21.92,102000.0,7.3261,7.3328,7.3161,7.3194,102000.0
2007-03-19 14:30:00,21.92,21.97,21.91,21.96,146000.0,7.3194,7.3361,7.3161,7.3328,146000.0
2007-03-19 14:40:00,21.96,21.97,21.92,21.97,191200.0,7.3328,7.3361,7.3194,7.3361,191200.0
2007-03-19 14:50:00,21.97,22.02,21.96,21.98,118400.0,7.3361,7.3528,7.3328,7.3395,118400.0
2007-03-19 15:00:00,21.98,21.98,21.91,21.93,181200.0,7.3395,7.3395,7.3161,7.3228,181200.0
2007-03-19 15:10:00,21.91,21.93,21.9,21.92,182000.0,7.3161,7.3228,7.3128,7.3194,182000.0
2007-03-19 15:20:00,21.92,21.96,21.91,21.92,174800.0,7.3194,7.3328,7.3161,7.3194,174800.0
2007-03-19 15:30:00,21.91,21.94,21.9,21.94,386800.0,7.3161,7.3261,7.3128,7.3261,386800.0
2007-03-19 15:40:00,21.94,21.97,21.93,21.95,517600.0,7.3261,7.3361,7.3228,7.3295,517600.0
2007-03-19 15:50:00,21.95,21.97,21.9,21.92,808000.0,7.3295,7.3361,7.3128,7.3194,808000.0
2007-03-20 09:30:00,22.0,22.12,22.0,22.08,428000.0,7.3462,7.3862,7.3462,7.3729,428000.0
2007-03-20 09:40:00,22.08,22.16,22.03,22.11,228000.0,7.3729,7.3996,7.3562,7.3829,228000.0
2007-03-20 09:50:00,22.11,22.12,22.02,22.02,319600.0,7.3829,7.3862,7.3528,7.3528,319600.0
2007-03-20 10:00:00,22.02,22.07,21.98,22.07,308400.0,7.3528,7.3695,7.3395,7.3695,308400.0
2007-03-20 10:10:00,22.06,22.14,22.04,22.04,239600.0,7.3662,7.3929,7.3595,7.3595,239600.0
2007-03-20 10:20:00,22.04,22.18,22.04,22.17,194400.0,7.3595,7.4063,7.3595,7.4029,194400.0
2007-03-20 10:30:00,22.16,22.25,22.16,22.24,289600.0,7.3996,7.4296,7.3996,7.4263,289600.0
2007-03-20 10:40:00,22.25,22.33,22.25,22.33,246800.0,7.4296,7.4564,7.4296,7.4564,246800.0
2007-03-20 10:50:00,22.33,22.38,22.33,22.34,273600.0,7.4564,7.4731,7.4564,7.4597,273600.0
2007-03-20 11:00:00,22.33,22.43,22.32,22.41,546000.0,7.4564,7.4897,7.453,7.4831,546000.0
2007-03-20 11:10:00,22.42,22.42,22.34,22.34,230400.0,7.4864,7.4864,7.4597,7.4597,230400.0
2007-03-20 11:20:00,22.35,22.38,22.34,22.35,234400.0,7.463,7.4731,7.4597,7.463,234400.0
2007-03-20 11:30:00,22.36,22.36,22.3,22.31,192800.0,7.4664,7.4664,7.4463,7.4497,192800.0
2007-03-20 11:40:00,22.31,22.36,22.3,22.31,254800.0,7.4497,7.4664,7.4463,7.4497,254800.0
2007-03-20 11:50:00,22.33,22.43,22.32,22.37,289200.0,7.4564,7.4897,7.453,7.4697,289200.0
2007-03-20 12:00:00,22.39,22.41,22.36,22.39,202800.0,7.4764,7.4831,7.4664,7.4764,202800.0
2007-03-20 12:10:00,22.39,22.4,22.36,22.38,217600.0,7.4764,7.4797,7.4664,7.4731,217600.0
2007-03-20 12:20:00,22.39,22.45,22.38,22.43,212000.0,7.4764,7.4964,7.4731,7.4897,212000.0
2007-03-20 12:30:00,22.44,22.44,22.38,22.39,260800.0,7.4931,7.4931,7.4731,7.4764,260800.0
2007-03-20 12:40:00,22.39,22.42,22.38,22.38,103200.0,7.4764,7.4864,7.4731,7.4731,103200.0
2007-03-20 12:50:00,22.38,22.39,22.36,22.37,183600.0,7.4731,7.4764,7.4664,7.4697,183600.0
2007-03-20 13:00:00,22.36,22.43,22.36,22.39,257600.0,7.4664,7.4897,7.4664,7.4764,257600.0
2007-03-20 13:10:00,22.39,22.39,22.33,22.37,245200.0,7.4764,7.4764,7.4564,7.4697,245200.0
2007-03-20 13:20:00,22.37,22.37,22.34,22.34,126800.0,7.4697,7.4697,7.4597,7.4597,126800.0
2007-03-20 13:30:00,22.35,22.37,22.29,22.31,240400.0,7.463,7.4697,7.443,7.4497,240400.0
2007-03-20 13:40:00,22.3,22.37,22.28,22.36,204000.0,7.4463,7.4697,7.4397,7.4664,204000.0
2007-03-20 13:50:00,22.36,22.36,22.29,22.3,143200.0,7.4664,7.4664,7.443,7.4463,143200.0
2007-03-20 14:00:00,22.31,22.31,22.25,22.28,324800.0,7.4497,7.4497,7.4296,7.4397,324800.0
2007-03-20 14:10:00,22.28,22.33,22.28,22.32,437200.0,7.4397,7.4564,7.4397,7.453,437200.0
2007-03-20 14:20:00,22.32,22.35,22.28,22.29,186400.0,7.453,7.463,7.4397,7.443,186400.0
2007-03-20 14:30:00,22.29,22.3,22.24,22.28,316000.0,7.443,7.4463,7.4263,7.4397,316000.0
2007-03-20 14:40:00,22.27,22.3,22.25,22.3,193600.0,7.4363,7.4463,7.4296,7.4463,193600.0
2007-03-20 14:50:00,22.3,22.31,22.28,22.29,170000.0,7.4463,7.4497,7.4397,7.443,170000.0
2007-03-20 15:00:00,22.29,22.34,22.29,22.31,286800.0,7.443,7.4597,7.443,7.4497,286800.0
2007-03-20 15:10:00,22.31,22.32,22.29,22.3,185600.0,7.4497,7.453,7.443,7.4463,185600.0
2007-03-20 15:20:00,22.3,22.31,22.3,22.31,151600.0,7.4463,7.4497,7.4463,7.4497,151600.0
2007-03-20 15:30:00,22.3,22.34,22.3,22.33,345200.0,7.4463,7.4597,7.4463,7.4564,345200.0
2007-03-20 15:40:00,22.34,22.34,22.3,22.33,527200.0,7.4597,7.4597,7.4463,7.4564,527200.0
2007-03-20 15:50:00,22.33,22.34,22.25,22.28,744800.0,7.4564,7.4597,7.4296,7.4397,744800.0
2007-03-21 09:30:00,22.58,22.6,22.51,22.55,391600.0,7.5398,7.5465,7.5165,7.5298,391600.0
2007-03-21 09:40:00,22.54,22.59,22.52,22.57,381200.0,7.5265,7.5432,7.5198,7.5365,381200.0
2007-03-21 09:50:00,22.57,22.66,22.57,22.66,432400.0,7.5365,7.5665,7.5365,7.5665,432400.0
2007-03-21 10:00:00,22.66,22.79,22.63,22.74,621200.0,7.5665,7.61,7.5565,7.5933,621200.0
2007-03-21 10:10:00,22.75,22.78,22.74,22.75,379600.0,7.5966,7.6066,7.5933,7.5966,379600.0
2007-03-21 10:20:00,22.75,22.75,22.69,22.7,233200.0,7.5966,7.5966,7.5766,7.5799,233200.0
2007-03-21 10:30:00,22.7,22.71,22.59,22.61,368400.0,7.5799,7.5832,7.5432,7.5499,368400.0
2007-03-21 10:40:00,22.6,22.69,22.58,22.66,338800.0,7.5465,7.5766,7.5398,7.5665,338800.0
2007-03-21 10:50:00,22.66,22.7,22.65,22.66,238000.0,7.5665,7.5799,7.5632,7.5665,238000.0
2007-03-21 11:00:00,22.66,22.7,22.65,22.65,130800.0,7.5665,7.5799,7.5632,7.5632,130800.0
2007-03-21 11:10:00,22.65,22.69,22.65,22.67,100400.0,7.5632,7.5766,7.5632,7.5699,100400.0
2007-03-21 11:20:00,22.68,22.7,22.66,22.66,83600.0,7.5732,7.5799,7.5665,7.5665,83600.0
2007-03-21 11:30:00,22.67,22.71,22.64,22.7,139200.0,7.5699,7.5832,7.5599,7.5799,139200.0
2007-03-21 11:40:00,22.7,22.72,22.68,22.7,216400.0,7.5799,7.5866,7.5732,7.5799,216400.0
2007-03-21 11:50:00,22.7,22.7,22.67,22.67,212800.0,7.5799,7.5799,7.5699,7.5699,212800.0
2007-03-21 12:00:00,22.66,22.66,22.64,22.65,189600.0,7.5665,7.5665,7.5599,7.5632,189600.0
2007-03-21 12:10:00,22.64,22.69,22.64,22.68,126000.0,7.5599,7.5766,7.5599,7.5732,126000.0
2007-03-21 12:20:00,22.68,22.69,22.67,22.68,90800.0,7.5732,7.5766,7.5699,7.5732,90800.0
2007-03-21 12:30:00,22.68,22.72,22.65,22.7,120400.0,7.5732,7.5866,7.5632,7.5799,120400.0
2007-03-21 12:40:00,22.69,22.7,22.67,22.7,64400.0,7.5766,7.5799,7.5699,7.5799,64400.0
2007-03-21 12:50:00,22.7,22.71,22.68,22.68,34400.0,7.5799,7.5832,7.5732,7.5732,34400.0
2007-03-21 13:00:00,22.68,22.71,22.68,22.7,95600.0,7.5732,7.5832,7.5732,7.5799,95600.0
2007-03-21 13:10:00,22.7,22.73,22.69,22.73,145600.0,7.5799,7.5899,7.5766,7.5899,145600.0
2007-03-21 13:20:00,22.73,22.74,22.73,22.73,74800.0,7.5899,7.5933,7.5899,7.5899,74800.0
2007-03-21 13:30:00,22.73,22.75,22.73,22.75,218000.0,7.5899,7.5966,7.5899,7.5966,218000.0
2007-03-21 13:40:00,22.75,22.8,22.75,22.79,151600.0,7.5966,7.6133,7.5966,7.61,151600.0
2007-03-21 13:50:00,22.79,22.82,22.76,22.8,508800.0,7.61,7.62,7.5999,7.6133,508800.0
2007-03-21 14:00:00,22.8,22.83,22.79,22.83,195200.0,7.6133,7.6233,7.61,7.6233,195200.0
2007-03-21 14:10:00,22.82,22.89,22.78,22.8,473600.0,7.62,7.6433,7.6066,7.6133,473600.0
2007-03-21 14:20:00,22.81,22.97,22.81,22.97,766000.0,7.6166,7.6701,7.6166,7.6701,766000.0
2007-03-21 14:30:00,22.97,23.1,22.96,23.09,525600.0,7.6701,7.7135,7.6667,7.7101,525600.0
2007-03-21 14:40:00,23.08,23.25,23.07,23.22,1116400.0,7.7068,7.7636,7.7035,7.7535,1116400.0
2007-03-21 14:50:00,23.22,23.28,23.15,23.25,1063600.0,7.7535,7.7736,7.7302,7.7636,1063600.0
2007-03-21 15:00:00,23.25,23.31,23.16,23.2,657600.0,7.7636,7.7836,7.7335,7.7469,657600.0
2007-03-21 15:10:00,23.2,23.21,23.1,23.16,416000.0,7.7469,7.7502,7.7135,7.7335,416000.0
2007-03-21 15:20:00,23.16,23.2,23.11,23.15,917200.0,7.7335,7.7469,7.7168,7.7302,917200.0
2007-03-21 15:30:00,23.15,23.23,23.15,23.18,1035600.0,7.7302,7.7569,7.7302,7.7402,1035600.0
2007-03-21 15:40:00,23.18,23.27,23.16,23.27,1286000.0,7.7402,7.7702,7.7335,7.7702,1286000.0
2007-03-21 15:50:00,23.27,23.39,23.23,23.33,1580400.0,7.7702,7.8103,7.7569,7.7903,1580400.0
2007-03-22 09:30:00,23.6,23.6,23.49,23.54,756000.0,7.8804,7.8804,7.8437,7.8604,756000.0
2007-03-22 09:40:00,23.54,23.62,23.53,23.53,572000.0,7.8604,7.8871,7.8571,7.8571,572000.0
2007-03-22 09:50:00,23.53,23.56,23.5,23.52,742400.0,7.8571,7.8671,7.847,7.8537,742400.0
2007-03-22 10:00:00,23.52,23.55,23.5,23.55,607200.0,7.8537,7.8637,7.847,7.8637,607200.0
2007-03-22 10:10:00,23.54,23.59,23.54,23.59,530800.0,7.8604,7.8771,7.8604,7.8771,530800.0
2007-03-22 10:20:00,23.59,23.64,23.57,23.59,664800.0,7.8771,7.8938,7.8704,7.8771,664800.0
2007-03-22 10:30:00,23.6,23.63,23.54,23.59,636000.0,7.8804,7.8904,7.8604,7.8771,636000.0
2007-03-22 10:40:00,23.59,23.65,23.59,23.62,446400.0,7.8771,7.8971,7.8771,7.8871,446400.0
2007-03-22 10:50:00,23.62,23.72,23.62,23.67,479200.0,7.8871,7.9205,7.8871,7.9038,479200.0
2007-03-22 11:00:00,23.67,23.69,23.63,23.65,456800.0,7.9038,7.9105,7.8904,7.8971,456800.0
2007-03-22 11:10:00,23.65,23.66,23.63,23.65,424400.0,7.8971,7.9005,7.8904,7.8971,424400.0
2007-03-22 11:20:00,23.65,23.7,23.65,23.7,484000.0,7.8971,7.9138,7.8971,7.9138,484000.0
2007-03-22 11:30:00,23.7,23.8,23.69,23.76,655600.0,7.9138,7.9472,7.9105,7.9339,655600.0
2007-03-22 11:40:00,23.77,23.78,23.75,23.77,120800.0,7.9372,7.9405,7.9305,7.9372,120800.0
2007-03-22 11:50:00,23.77,23.78,23.7,23.78,286400.0,7.9372,7.9405,7.9138,7.9405,286400.0
2007-03-22 12:00:00,23.78,23.84,23.73,23.84,488400.0,7.9405,7.9606,7.9238,7.9606,488400.0
2007-03-22 12:10:00,23.84,23.87,23.84,23.86,242800.0,7.9606,7.9706,7.9606,7.9672,242800.0
2007-03-22 12:20:00,23.87,23.87,23.85,23.85,161200.0,7.9706,7.9706,7.9639,7.9639,161200.0
2007-03-22 12:30:00,23.85,23.87,23.81,23.84,348000.0,7.9639,7.9706,7.9506,7.9606,348000.0
2007-03-22 12:40:00,23.85,23.87,23.78,23.81,622000.0,7.9639,7.9706,7.9405,7.9506,622000.0
2007-03-22 12:50:00,23.81,23.83,23.76,23.77,283200.0,7.9506,7.9572,7.9339,7.9372,283200.0
2007-03-22 13:00:00,23.78,23.78,23.73,23.73,310000.0,7.9405,7.9405,7.9238,7.9238,310000.0
2007-03-22 13:10:00,23.73,23.75,23.71,23.74,197600.0,7.9238,7.9305,7.9172,7.9272,197600.0
2007-03-22 13:20:00,23.74,23.74,23.72,23.72,158800.0,7.9272,7.9272,7.9205,7.9205,158800.0
2007-03-22 13:30:00,23.73,23.73,23.67,23.68,243200.0,7.9238,7.9238,7.9038,7.9071,243200.0
2007-03-22 13:40:00,23.68,23.72,23.68,23.69,180400.0,7.9071,7.9205,7.9071,7.9105,180400.0
2007-03-22 13:50:00,23.69,23.7,23.68,23.69,159600.0,7.9105,7.9138,7.9071,7.9105,159600.0
2007-03-22 14:00:00,23.7,23.75,23.7,23.74,239600.0,7.9138,7.9305,7.9138,7.9272,239600.0
2007-03-22 14:10:00,23.74,23.75,23.7,23.72,321600.0,7.9272,7.9305,7.9138,7.9205,321600.0
2007-03-22 14:20:00,23.72,23.72,23.68,23.69,238800.0,7.9205,7.9205,7.9071,7.9105,238800.0
2007-03-22 14:30:00,23.68,23.69,23.64,23.68,493600.0,7.9071,7.9105,7.8938,7.9071,493600.0
2007-03-22 14:40:00,23.67,23.72,23.67,23.71,219200.0,7.9038,7.9205,7.9038,7.9172,219200.0
2007-03-22 14:50:00,23.71,23.74,23.67,23.7,232400.0,7.9172,7.9272,7.9038,7.9138,232400.0
2007-03-22 15:00:00,23.69,23.7,23.63,23.64,304400.0,7.9105,7.9138,7.8904,7.8938,304400.0
2007-03-22 15:10:00,23.64,23.68,23.62,23.67,348800.0,7.8938,7.9071,7.8871,7.9038,348800.0
2007-03-22 15:20:00,23.66,23.67,23.61,23.66,264800.0,7.9005,7.9038,7.8838,7.9005,264800.0
2007-03-22 15:30:00,23.66,23.66,23.58,23.59,312800.0,7.9005,7.9005,7.8738,7.8771,312800.0
2007-03-22 15:40:00,23.59,23.6,23.55,23.58,365600.0,7.8771,7.8804,7.8637,7.8738,365600.0
2007-03-22 15:50:00,23.58,23.64,23.54,23.64,684000.0,7.8738,7.8938,7.8604,7.8938,684000.0
2007-03-23 09:30:00,23.66,23.73,23.66,23.73,220000.0,7.9005,7.9238,7.9005,7.9238,220000.0
2007-03-23 09:40:00,23.73,23.77,23.64,23.77,402000.0,7.9238,7.9372,7.8938,7.9372,402000.0
2007-03-23 09:50:00,23.75,23.82,23.73,23.79,542400.0,7.9305,7.9539,7.9238,7.9439,542400.0
2007-03-23 10:00:00,23.8,23.98,23.8,23.97,1018800.0,7.9472,8.0073,7.9472,8.004,1018800.0
2007-03-23 10:10:00,23.97,24.0,23.95,23.98,511200.0,8.004,8.014,7.9973,8.0073,511200.0
2007-03-23 10:20:00,23.98,24.0,23.93,23.94,637200.0,8.0073,8.014,7.9906,7.994,637200.0
2007-03-23 10:30:00,23.94,23.94,23.88,23.9,355600.0,7.994,7.994,7.9739,7.9806,355600.0
2007-03-23 10:40:00,23.9,23.95,23.86,23.92,357600.0,7.9806,7.9973,7.9672,7.9873,357600.0
2007-03-23 10:50:00,23.93,23.94,23.89,23.94,207600.0,7.9906,7.994,7.9773,7.994,207600.0
2007-03-23 11:00:00,23.93,23.94,23.9,23.91,159600.0,7.9906,7.994,7.9806,7.9839,159600.0
2007-03-23 11:10:00,23.91,23.95,23.87,23.93,196400.0,7.9839,7.9973,7.9706,7.9906,196400.0
2007-03-23 11:20:00,23.94,23.94,23.91,23.92,105600.0,7.994,7.994,7.9839,7.9873,105600.0
2007-03-23 11:30:00,23.91,23.95,23.86,23.86,149600.0,7.9839,7.9973,7.9672,7.9672,149600.0
2007-03-23 11:40:00,23.86,23.9,23.83,23.84,162000.0,7.9672,7.9806,7.9572,7.9606,162000.0
2007-03-23 11:50:00,23.85,23.86,23.83,23.83,82400.0,7.9639,7.9672,7.9572,7.9572,82400.0
2007-03-23 12:00:00,23.83,23.85,23.83,23.83,102800.0,7.9572,7.9639,7.9572,7.9572,102800.0
2007-03-23 12:10:00,23.83,23.85,23.83,23.84,178000.0,7.9572,7.9639,7.9572,7.9606,178000.0
2007-03-23 12:20:00,23.84,23.85,23.8,23.81,114800.0,7.9606,7.9639,7.9472,7.9506,114800.0
2007-03-23 12:30:00,23.81,23.81,23.78,23.8,96400.0,7.9506,7.9506,7.9405,7.9472,96400.0
2007-03-23 12:40:00,23.8,23.81,23.78,23.81,90800.0,7.9472,7.9506,7.9405,7.9506,90800.0
2007-03-23 12:50:00,23.81,23.82,23.78,23.81,127200.0,7.9506,7.9539,7.9405,7.9506,127200.0
2007-03-23 13:00:00,23.81,23.83,23.72,23.74,212000.0,7.9506,7.9572,7.9205,7.9272,212000.0
2007-03-23 13:10:00,23.73,23.75,23.69,23.72,201200.0,7.9238,7.9305,7.9105,7.9205,201200.0
2007-03-23 13:20:00,23.72,23.79,23.7,23.77,178000.0,7.9205,7.9439,7.9138,7.9372,178000.0
2007-03-23 13:30:00,23.77,23.77,23.69,23.71,141200.0,7.9372,7.9372,7.9105,7.9172,141200.0
2007-03-23 13:40:00,23.71,23.75,23.69,23.75,126000.0,7.9172,7.9305,7.9105,7.9305,126000.0
2007-03-23 13:50:00,23.75,23.75,23.66,23.67,239200.0,7.9305,7.9305,7.9005,7.9038,239200.0
2007-03-23 14:00:00,23.67,23.68,23.64,23.67,231600.0,7.9038,7.9071,7.8938,7.9038,231600.0
2007-03-23 14:10:00,23.66,23.67,23.63,23.64,199600.0,7.9005,7.9038,7.8904,7.8938,199600.0
2007-03-23 14:20:00,23.64,23.65,23.61,23.61,357600.0,7.8938,7.8971,7.8838,7.8838,357600.0
2007-03-23 14:30:00,23.61,23.66,23.6,23.63,144400.0,7.8838,7.9005,7.8804,7.8904,144400.0
2007-03-23 14:40:00,23.63,23.72,23.63,23.72,122000.0,7.8904,7.9205,7.8904,7.9205,122000.0
2007-03-23 14:50:00,23.72,23.72,23.68,23.69,126400.0,7.9205,7.9205,7.9071,7.9105,126400.0
2007-03-23 15:00:00,23.69,23.77,23.68,23.73,266400.0,7.9105,7.9372,7.9071,7.9238,266400.0
2007-03-23 15:10:00,23.73,23.79,23.7,23.78,150000.0,7.9238,7.9439,7.9138,7.9405,150000.0
2007-03-23 15:20:00,23.78,23.8,23.74,23.77,87200.0,7.9405,7.9472,7.9272,7.9372,87200.0
2007-03-23 15:30:00,23.76,23.78,23.74,23.76,184000.0,7.9339,7.9405,7.9272,7.9339,184000.0
2007-03-23 15:40:00,23.77,23.83,23.72,23.78,495200.0,7.9372,7.9572,7.9205,7.9405,495200.0
2007-03-23 15:50:00,23.78,23.78,23.7,23.7,561600.0,7.9405,7.9405,7.9138,7.9138,561600.0
2007-03-26 09:30:00,23.92,23.97,23.87,23.9,386400.0,7.9873,8.004,7.9706,7.9806,386400.0
2007-03-26 09:40:00,23.89,23.96,23.86,23.93,302800.0,7.9773,8.0006,7.9672,7.9906,302800.0
2007-03-26 09:50:00,23.93,23.97,23.89,23.96,246000.0,7.9906,8.004,7.9773,8.0006,246000.0
2007-03-26 10:00:00,23.97,23.97,23.74,23.77,631600.0,8.004,8.004,7.9272,7.9372,631600.0
2007-03-26 10:10:00,23.79,23.82,23.75,23.77,336800.0,7.9439,7.9539,7.9305,7.9372,336800.0
2007-03-26 10:20:00,23.77,23.81,23.61,23.63,471200.0,7.9372,7.9506,7.8838,7.8904,471200.0
2007-03-26 10:30:00,23.61,23.71,23.61,23.68,440000.0,7.8838,7.9172,7.8838,7.9071,440000.0
2007-03-26 10:40:00,23.68,23.69,23.63,23.65,656400.0,7.9071,7.9105,7.8904,7.8971,656400.0
2007-03-26 10:50:00,23.66,23.67,23.6,23.64,452800.0,7.9005,7.9038,7.8804,7.8938,452800.0
2007-03-26 11:00:00,23.63,23.65,23.59,23.6,391600.0,7.8904,7.8971,7.8771,7.8804,391600.0
2007-03-26 11:10:00,23.6,23.67,23.52,23.66,452800.0,7.8804,7.9038,7.8537,7.9005,452800.0
2007-03-26 11:20:00,23.66,23.7,23.64,23.67,268400.0,7.9005,7.9138,7.8938,7.9038,268400.0
2007-03-26 11:30:00,23.67,23.76,23.67,23.76,198400.0,7.9038,7.9339,7.9038,7.9339,198400.0
2007-03-26 11:40:00,23.76,23.77,23.73,23.74,194400.0,7.9339,7.9372,7.9238,7.9272,194400.0
2007-03-26 11:50:00,23.74,23.76,23.74,23.74,83200.0,7.9272,7.9339,7.9272,7.9272,83200.0
2007-03-26 12:00:00,23.74,23.76,23.73,23.74,103200.0,7.9272,7.9339,7.9238,7.9272,103200.0
2007-03-26 12:10:00,23.74,23.77,23.74,23.77,105600.0,7.9272,7.9372,7.9272,7.9372,105600.0
2007-03-26 12:20:00,23.77,23.82,23.77,23.81,172000.0,7.9372,7.9539,7.9372,7.9506,172000.0
2007-03-26 12:30:00,23.8,23.82,23.75,23.75,87600.0,7.9472,7.9539,7.9305,7.9305,87600.0
2007-03-26 12:40:00,23.75,23.81,23.73,23.73,200400.0,7.9305,7.9506,7.9238,7.9238,200400.0
2007-03-26 12:50:00,23.73,23.74,23.65,23.73,246000.0,7.9238,7.9272,7.8971,7.9238,246000.0
2007-03-26 13:00:00,23.72,23.77,23.71,23.73,158800.0,7.9205,7.9372,7.9172,7.9238,158800.0
2007-03-26 13:10:00,23.73,23.74,23.7,23.7,116000.0,7.9238,7.9272,7.9138,7.9138,116000.0
2007-03-26 13:20:00,23.7,23.73,23.68,23.72,359600.0,7.9138,7.9238,7.9071,7.9205,359600.0
2007-03-26 13:30:00,23.72,23.76,23.71,23.74,124800.0,7.9205,7.9339,7.9172,7.9272,124800.0
2007-03-26 13:40:00,23.74,23.76,23.73,23.76,187600.0,7.9272,7.9339,7.9238,7.9339,187600.0
2007-03-26 13:50:00,23.75,23.79,23.73,23.79,134800.0,7.9305,7.9439,7.9238,7.9439,134800.0
2007-03-26 14:00:00,23.8,23.84,23.79,23.81,303200.0,7.9472,7.9606,7.9439,7.9506,303200.0
2007-03-26 14:10:00,23.82,23.88,23.81,23.88,288400.0,7.9539,7.9739,7.9506,7.9739,288400.0
2007-03-26 14:20:00,23.87,23.87,23.83,23.86,127600.0,7.9706,7.9706,7.9572,7.9672,127600.0
2007-03-26 14:30:00,23.86,23.86,23.81,23.83,146400.0,7.9672,7.9672,7.9506,7.9572,146400.0
2007-03-26 14:40:00,23.83,23.85,23.82,23.83,58000.0,7.9572,7.9639,7.9539,7.9572,58000.0
2007-03-26 14:50:00,23.83,23.85,23.81,23.84,299600.0,7.9572,7.9639,7.9506,7.9606,299600.0
2007-03-26 15:00:00,23.84,23.86,23.83,23.84,428000.0,7.9606,7.9672,7.9572,7.9606,428000.0
2007-03-26 15:10:00,23.84,23.86,23.84,23.86,321200.0,7.9606,7.9672,7.9606,7.9672,321200.0
2007-03-26 15:20:00,23.86,23.92,23.84,23.91,214000.0,7.9672,7.9873,7.9606,7.9839,214000.0
2007-03-26 15:30:00,23.91,23.94,23.91,23.92,318800.0,7.9839,7.994,7.9839,7.9873,318800.0
2007-03-26 15:40:00,23.93,24.01,23.92,23.98,735200.0,7.9906,8.0173,7.9873,8.0073,735200.0
2007-03-26 15:50:00,23.98,23.98,23.94,23.94,472800.0,8.0073,8.0073,7.994,7.994,472800.0
2007-03-27 09:30:00,23.8,23.92,23.68,23.73,419200.0,7.9472,7.9873,7.9071,7.9238,419200.0
2007-03-27 09:40:00,23.73,23.74,23.7,23.73,483200.0,7.9238,7.9272,7.9138,7.9238,483200.0
2007-03-27 09:50:00,23.73,23.74,23.67,23.67,334400.0,7.9238,7.9272,7.9038,7.9038,334400.0
2007-03-27 10:00:00,23.67,23.72,23.63,23.68,523200.0,7.9038,7.9205,7.8904,7.9071,523200.0
2007-03-27 10:10:00,23.68,23.7,23.66,23.68,496800.0,7.9071,7.9138,7.9005,7.9071,496800.0
2007-03-27 10:20:00,23.68,23.74,23.67,23.73,258800.0,7.9071,7.9272,7.9038,7.9238,258800.0
2007-03-27 10:30:00,23.73,23.75,23.68,23.75,184400.0,7.9238,7.9305,7.9071,7.9305,184400.0
2007-03-27 10:40:00,23.75,23.8,23.74,23.78,183200.0,7.9305,7.9472,7.9272,7.9405,183200.0
2007-03-27 10:50:00,23.79,23.82,23.77,23.79,273200.0,7.9439,7.9539,7.9372,7.9439,273200.0
2007-03-27 11:00:00,23.79,23.79,23.72,23.74,161600.0,7.9439,7.9439,7.9205,7.9272,161600.0
2007-03-27 11:10:00,23.74,23.74,23.71,23.74,89600.0,7.9272,7.9272,7.9172,7.9272,89600.0
2007-03-27 11:20:00,23.73,23.73,23.65,23.66,176800.0,7.9238,7.9238,7.8971,7.9005,176800.0
2007-03-27 11:30:00,23.66,23.7,23.65,23.7,146400.0,7.9005,7.9138,7.8971,7.9138,146400.0
2007-03-27 11:40:00,23.69,23.73,23.67,23.71,72400.0,7.9105,7.9238,7.9038,7.9172,72400.0
2007-03-27 11:50:00,23.71,23.72,23.68,23.69,130400.0,7.9172,7.9205,7.9071,7.9105,130400.0
2007-03-27 12:00:00,23.69,23.73,23.69,23.71,71600.0,7.9105,7.9238,7.9105,7.9172,71600.0
2007-03-27 12:10:00,23.72,23.73,23.7,23.71,35200.0,7.9205,7.9238,7.9138,7.9172,35200.0
2007-03-27 12:20:00,23.71,23.71,23.69,23.7,96000.0,7.9172,7.9172,7.9105,7.9138,96000.0
2007-03-27 12:30:00,23.69,23.75,23.69,23.74,64800.0,7.9105,7.9305,7.9105,7.9272,64800.0
2007-03-27 12:40:00,23.73,23.75,23.73,23.73,258800.0,7.9238,7.9305,7.9238,7.9238,258800.0
2007-03-27 12:50:00,23.72,23.74,23.71,23.71,56400.0,7.9205,7.9272,7.9172,7.9172,56400.0
2007-03-27 13:00:00,23.72,23.73,23.72,23.72,59600.0,7.9205,7.9238,7.9205,7.9205,59600.0
2007-03-27 13:10:00,23.72,23.72,23.71,23.72,102400.0,7.9205,7.9205,7.9172,7.9205,102400.0
2007-03-27 13:20:00,23.72,23.74,23.72,23.72,316000.0,7.9205,7.9272,7.9205,7.9205,316000.0
2007-03-27 13:30:00,23.72,23.72,23.66,23.66,120800.0,7.9205,7.9205,7.9005,7.9005,120800.0
2007-03-27 13:40:00,23.66,23.7,23.66,23.69,73600.0,7.9005,7.9138,7.9005,7.9105,73600.0
2007-03-27 13:50:00,23.7,23.7,23.65,23.66,177200.0,7.9138,7.9138,7.8971,7.9005,177200.0
2007-03-27 14:00:00,23.66,23.66,23.6,23.65,265600.0,7.9005,7.9005,7.8804,7.8971,265600.0
2007-03-27 14:10:00,23.65,23.68,23.63,23.63,162800.0,7.8971,7.9071,7.8904,7.8904,162800.0
2007-03-27 14:20:00,23.63,23.64,23.6,23.61,146400.0,7.8904,7.8938,7.8804,7.8838,146400.0
2007-03-27 14:30:00,23.61,23.66,23.6,23.66,193600.0,7.8838,7.9005,7.8804,7.9005,193600.0
2007-03-27 14:40:00,23.66,23.67,23.63,23.65,73600.0,7.9005,7.9038,7.8904,7.8971,73600.0
2007-03-27 14:50:00,23.65,23.68,23.63,23.64,190000.0,7.8971,7.9071,7.8904,7.8938,190000.0
2007-03-27 15:00:00,23.64,23.67,23.63,23.67,145600.0,7.8938,7.9038,7.8904,7.9038,145600.0
2007-03-27 15:10:00,23.67,23.71,23.67,23.7,115600.0,7.9038,7.9172,7.9038,7.9138,115600.0
2007-03-27 15:20:00,23.7,23.73,23.7,23.71,134800.0,7.9138,7.9238,7.9138,7.9172,134800.0
2007-03-27 15:30:00,23.71,23.73,23.7,23.73,230400.0,7.9172,7.9238,7.9138,7.9238,230400.0
2007-03-27 15:40:00,23.73,23.73,23.69,23.72,474800.0,7.9238,7.9238,7.9105,7.9205,474800.0
2007-03-27 15:50:00,23.72,23.74,23.71,23.72,706800.0,7.9205,7.9272,7.9172,7.9205,706800.0
2007-03-28 09:30:00,23.82,23.86,23.66,23.72,380000.0,7.9539,7.9672,7.9005,7.9205,380000.0
2007-03-28 09:40:00,23.74,23.76,23.7,23.74,391600.0,7.9272,7.9339,7.9138,7.9272,391600.0
2007-03-28 09:50:00,23.75,23.79,23.73,23.76,295600.0,7.9305,7.9439,7.9238,7.9339,295600.0
2007-03-28 10:00:00,23.75,23.83,23.74,23.82,328000.0,7.9305,7.9572,7.9272,7.9539,328000.0
2007-03-28 10:10:00,23.82,23.88,23.82,23.87,180400.0,7.9539,7.9739,7.9539,7.9706,180400.0
2007-03-28 10:20:00,23.86,23.88,23.79,23.83,145200.0,7.9672,7.9739,7.9439,7.9572,145200.0
2007-03-28 10:30:00,23.83,23.83,23.68,23.73,492400.0,7.9572,7.9572,7.9071,7.9238,492400.0
2007-03-28 10:40:00,23.73,23.75,23.56,23.64,287200.0,7.9238,7.9305,7.8671,7.8938,287200.0
2007-03-28 10:50:00,23.63,23.7,23.63,23.67,770800.0,7.8904,7.9138,7.8904,7.9038,770800.0
2007-03-28 11:00:00,23.66,23.67,23.59,23.63,483600.0,7.9005,7.9038,7.8771,7.8904,483600.0
2007-03-28 11:10:00,23.63,23.67,23.61,23.66,410400.0,7.8904,7.9038,7.8838,7.9005,410400.0
2007-03-28 11:20:00,23.66,23.66,23.58,23.6,284400.0,7.9005,7.9005,7.8738,7.8804,284400.0
2007-03-28 11:30:00,23.61,23.62,23.58,23.61,367200.0,7.8838,7.8871,7.8738,7.8838,367200.0
2007-03-28 11:40:00,23.61,23.61,23.54,23.54,181200.0,7.8838,7.8838,7.8604,7.8604,181200.0
2007-03-28 11:50:00,23.54,23.59,23.5,23.58,353200.0,7.8604,7.8771,7.847,7.8738,353200.0
2007-03-28 12:00:00,23.58,23.64,23.58,23.61,258400.0,7.8738,7.8938,7.8738,7.8838,258400.0
2007-03-28 12:10:00,23.61,23.71,23.6,23.71,112400.0,7.8838,7.9172,7.8804,7.9172,112400.0
2007-03-28 12:20:00,23.71,23.78,23.67,23.74,310400.0,7.9172,7.9405,7.9038,7.9272,310400.0
2007-03-28 12:30:00,23.73,23.76,23.72,23.75,142400.0,7.9238,7.9339,7.9205,7.9305,142400.0
2007-03-28 12:40:00,23.76,23.77,23.74,23.75,136400.0,7.9339,7.9372,7.9272,7.9305,136400.0
2007-03-28 12:50:00,23.75,23.76,23.72,23.74,104400.0,7.9305,7.9339,7.9205,7.9272,104400.0
2007-03-28 13:00:00,23.74,23.76,23.73,23.76,63600.0,7.9272,7.9339,7.9238,7.9339,63600.0
2007-03-28 13:10:00,23.76,23.78,23.74,23.78,61600.0,7.9339,7.9405,7.9272,7.9405,61600.0
2007-03-28 13:20:00,23.78,23.78,23.75,23.75,71200.0,7.9405,7.9405,7.9305,7.9305,71200.0
2007-03-28 13:30:00,23.76,23.8,23.74,23.8,110400.0,7.9339,7.9472,7.9272,7.9472,110400.0
2007-03-28 13:40:00,23.8,23.83,23.77,23.78,150800.0,7.9472,7.9572,7.9372,7.9405,150800.0
2007-03-28 13:50:00,23.78,23.78,23.72,23.74,151200.0,7.9405,7.9405,7.9205,7.9272,151200.0
2007-03-28 14:00:00,23.74,23.78,23.74,23.75,64800.0,7.9272,7.9405,7.9272,7.9305,64800.0
2007-03-28 14:10:00,23.75,23.75,23.67,23.72,254000.0,7.9305,7.9305,7.9038,7.9205,254000.0
2007-03-28 14:20:00,23.72,23.74,23.7,23.73,178400.0,7.9205,7.9272,7.9138,7.9238,178400.0
2007-03-28 14:30:00,23.73,23.76,23.71,23.72,223600.0,7.9238,7.9339,7.9172,7.9205,223600.0
2007-03-28 14:40:00,23.72,23.73,23.68,23.69,182000.0,7.9205,7.9238,7.9071,7.9105,182000.0
2007-03-28 14:50:00,23.68,23.68,23.61,23.64,156400.0,7.9071,7.9071,7.8838,7.8938,156400.0
2007-03-28 15:00:00,23.64,23.68,23.62,23.63,249200.0,7.8938,7.9071,7.8871,7.8904,249200.0
2007-03-28 15:10:00,23.63,23.64,23.59,23.63,224400.0,7.8904,7.8938,7.8771,7.8904,224400.0
2007-03-28 15:20:00,23.63,23.69,23.6,23.68,219600.0,7.8904,7.9105,7.8804,7.9071,219600.0
2007-03-28 15:30:00,23.68,23.68,23.64,23.65,84000.0,7.9071,7.9071,7.8938,7.8971,84000.0
2007-03-28 15:40:00,23.65,23.67,23.62,23.63,112800.0,7.8971,7.9038,7.8871,7.8904,112800.0
2007-03-28 15:50:00,23.63,23.64,23.58,23.6,175600.0,7.8904,7.8938,7.8738,7.8804,175600.0
2007-03-29 09:30:00,24.03,24.11,23.99,24.11,496400.0,8.024,8.0507,8.0107,8.0507,496400.0
2007-03-29 09:40:00,24.11,24.12,24.08,24.11,546000.0,8.0507,8.0541,8.0407,8.0507,546000.0
2007-03-29 09:50:00,24.11,24.22,24.11,24.18,920000.0,8.0507,8.0875,8.0507,8.0741,920000.0
2007-03-29 10:00:00,24.18,24.22,24.15,24.22,476000.0,8.0741,8.0875,8.0641,8.0875,476000.0
2007-03-29 10:10:00,24.22,24.28,24.18,24.25,707600.0,8.0875,8.1075,8.0741,8.0975,707600.0
2007-03-29 10:20:00,24.24,24.29,24.23,24.23,389200.0,8.0941,8.1108,8.0908,8.0908,389200.0
2007-03-29 10:30:00,24.22,24.24,24.18,24.21,239200.0,8.0875,8.0941,8.0741,8.0841,239200.0
2007-03-29 10:40:00,24.21,24.21,24.08,24.08,247600.0,8.0841,8.0841,8.0407,8.0407,247600.0
2007-03-29 10:50:00,24.08,24.12,24.07,24.07,388400.0,8.0407,8.0541,8.0374,8.0374,388400.0
2007-03-29 11:00:00,24.07,24.14,24.07,24.14,262400.0,8.0374,8.0607,8.0374,8.0607,262400.0
2007-03-29 11:10:00,24.13,24.22,24.13,24.21,340000.0,8.0574,8.0875,8.0574,8.0841,340000.0
2007-03-29 11:20:00,24.21,24.24,24.18,24.2,187600.0,8.0841,8.0941,8.0741,8.0808,187600.0
2007-03-29 11:30:00,24.2,24.21,24.18,24.18,82000.0,8.0808,8.0841,8.0741,8.0741,82000.0
2007-03-29 11:40:00,24.19,24.19,24.14,24.15,172800.0,8.0774,8.0774,8.0607,8.0641,172800.0
2007-03-29 11:50:00,24.15,24.21,24.14,24.18,365600.0,8.0641,8.0841,8.0607,8.0741,365600.0
2007-03-29 12:00:00,24.17,24.26,24.15,24.26,467600.0,8.0708,8.1008,8.0641,8.1008,467600.0
2007-03-29 12:10:00,24.26,24.35,24.25,24.35,664800.0,8.1008,8.1309,8.0975,8.1309,664800.0
2007-03-29 12:20:00,24.35,24.5,24.35,24.47,1639200.0,8.1309,8.181,8.1309,8.1709,1639200.0
2007-03-29 12:30:00,24.47,24.59,24.46,24.49,1453200.0,8.1709,8.211,8.1676,8.1776,1453200.0
2007-03-29 12:40:00,24.49,24.69,24.49,24.64,1491200.0,8.1776,8.2444,8.1776,8.2277,1491200.0
2007-03-29 12:50:00,24.64,24.7,24.63,24.66,1124800.0,8.2277,8.2477,8.2244,8.2344,1124800.0
2007-03-29 13:00:00,24.66,24.68,24.61,24.65,803600.0,8.2344,8.2411,8.2177,8.231,803600.0
2007-03-29 13:10:00,24.65,24.8,24.59,24.79,1607200.0,8.231,8.2811,8.211,8.2778,1607200.0
2007-03-29 13:20:00,24.79,24.86,24.72,24.83,1310000.0,8.2778,8.3012,8.2544,8.2911,1310000.0
2007-03-29 13:30:00,24.81,24.92,24.81,24.85,1161200.0,8.2845,8.3212,8.2845,8.2978,1161200.0
2007-03-29 13:40:00,24.85,25.0,24.83,24.94,1209200.0,8.2978,8.3479,8.2911,8.3279,1209200.0
2007-03-29 13:50:00,24.94,25.06,24.87,25.05,1718400.0,8.3279,8.3679,8.3045,8.3646,1718400.0
2007-03-29 14:00:00,25.05,25.16,24.97,25.0,2437200.0,8.3646,8.4013,8.3379,8.3479,2437200.0
2007-03-29 14:10:00,25.0,25.07,24.93,25.0,1351600.0,8.3479,8.3713,8.3245,8.3479,1351600.0
2007-03-29 14:20:00,25.0,25.04,24.94,24.99,980400.0,8.3479,8.3613,8.3279,8.3446,980400.0
2007-03-29 14:30:00,24.99,25.06,24.96,25.06,1260400.0,8.3446,8.3679,8.3346,8.3679,1260400.0
2007-03-29 14:40:00,25.07,25.17,25.03,25.16,1131600.0,8.3713,8.4047,8.3579,8.4013,1131600.0
2007-03-29 14:50:00,25.15,25.22,25.08,25.21,1092800.0,8.398,8.4214,8.3746,8.418,1092800.0
2007-03-29 15:00:00,25.21,25.26,25.16,25.17,1112800.0,8.418,8.4347,8.4013,8.4047,1112800.0
2007-03-29 15:10:00,25.17,25.19,25.13,25.16,949600.0,8.4047,8.4114,8.3913,8.4013,949600.0
2007-03-29 15:20:00,25.17,25.36,25.15,25.36,1231600.0,8.4047,8.4681,8.398,8.4681,1231600.0
2007-03-29 15:30:00,25.36,25.48,25.33,25.4,1291200.0,8.4681,8.5082,8.4581,8.4815,1291200.0
2007-03-29 15:40:00,25.4,25.45,25.36,25.43,1782400.0,8.4815,8.4982,8.4681,8.4915,1782400.0
2007-03-29 15:50:00,25.43,25.46,25.33,25.33,1880400.0,8.4915,8.5015,8.4581,8.4581,1880400.0
2007-03-30 09:30:00,25.4,25.4,24.95,24.95,1617600.0,8.4815,8.4815,8.3312,8.3312,1617600.0
2007-03-30 09:40:00,24.95,25.2,24.92,25.13,1374400.0,8.3312,8.4147,8.3212,8.3913,1374400.0
2007-03-30 09:50:00,25.13,25.25,25.09,25.21,671600.0,8.3913,8.4314,8.378,8.418,671600.0
2007-03-30 10:00:00,25.2,25.34,25.14,25.25,686400.0,8.4147,8.4614,8.3947,8.4314,686400.0
2007-03-30 10:10:00,25.25,25.29,25.2,25.2,622800.0,8.4314,8.4447,8.4147,8.4147,622800.0
2007-03-30 10:20:00,25.19,25.19,25.09,25.14,526800.0,8.4114,8.4114,8.378,8.3947,526800.0
2007-03-30 10:30:00,25.14,25.23,25.12,25.19,692800.0,8.3947,8.4247,8.388,8.4114,692800.0
2007-03-30 10:40:00,25.2,25.25,25.18,25.24,513600.0,8.4147,8.4314,8.408,8.4281,513600.0
2007-03-30 10:50:00,25.24,25.31,25.23,25.28,473200.0,8.4281,8.4514,8.4247,8.4414,473200.0
2007-03-30 11:00:00,25.29,25.29,25.2,25.21,423200.0,8.4447,8.4447,8.4147,8.418,423200.0
2007-03-30 11:10:00,25.2,25.24,25.06,25.06,388800.0,8.4147,8.4281,8.3679,8.3679,388800.0
2007-03-30 11:20:00,25.06,25.09,24.85,24.89,747600.0,8.3679,8.378,8.2978,8.3112,747600.0
2007-03-30 11:30:00,24.89,25.0,24.87,24.97,444400.0,8.3112,8.3479,8.3045,8.3379,444400.0
2007-03-30 11:40:00,24.98,24.98,24.69,24.77,710400.0,8.3412,8.3412,8.2444,8.2711,710400.0
2007-03-30 11:50:00,24.77,24.9,24.75,24.86,656800.0,8.2711,8.3145,8.2644,8.3012,656800.0
2007-03-30 12:00:00,24.85,24.96,24.82,24.87,474800.0,8.2978,8.3346,8.2878,8.3045,474800.0
2007-03-30 12:10:00,24.87,24.93,24.86,24.92,345600.0,8.3045,8.3245,8.3012,8.3212,345600.0
2007-03-30 12:20:00,24.92,24.93,24.8,24.83,268400.0,8.3212,8.3245,8.2811,8.2911,268400.0
2007-03-30 12:30:00,24.84,24.87,24.81,24.83,142800.0,8.2945,8.3045,8.2845,8.2911,142800.0
2007-03-30 12:40:00,24.84,24.87,24.82,24.82,90000.0,8.2945,8.3045,8.2878,8.2878,90000.0
2007-03-30 12:50:00,24.82,24.83,24.79,24.79,208000.0,8.2878,8.2911,8.2778,8.2778,208000.0
2007-03-30 13:00:00,24.79,24.82,24.71,24.71,348400.0,8.2778,8.2878,8.2511,8.2511,348400.0
2007-03-30 13:10:00,24.71,24.82,24.71,24.81,216800.0,8.2511,8.2878,8.2511,8.2845,216800.0
2007-03-30 13:20:00,24.81,24.85,24.77,24.84,160000.0,8.2845,8.2978,8.2711,8.2945,160000.0
2007-03-30 13:30:00,24.84,24.93,24.76,24.93,242000.0,8.2945,8.3245,8.2678,8.3245,242000.0
2007-03-30 13:40:00,24.93,24.97,24.92,24.95,256800.0,8.3245,8.3379,8.3212,8.3312,256800.0
2007-03-30 13:50:00,24.93,24.96,24.93,24.95,97600.0,8.3245,8.3346,8.3245,8.3312,97600.0
2007-03-30 14:00:00,24.95,24.96,24.91,24.91,108400.0,8.3312,8.3346,8.3179,8.3179,108400.0
2007-03-30 14:10:00,24.91,24.93,24.9,24.93,147600.0,8.3179,8.3245,8.3145,8.3245,147600.0
2007-03-30 14:20:00,24.93,24.98,24.93,24.95,202800.0,8.3245,8.3412,8.3245,8.3312,202800.0
2007-03-30 14:30:00,24.94,25.0,24.93,24.99,166000.0,8.3279,8.3479,8.3245,8.3446,166000.0
2007-03-30 14:40:00,24.99,25.03,24.98,25.02,189600.0,8.3446,8.3579,8.3412,8.3546,189600.0
2007-03-30 14:50:00,25.01,25.02,24.97,25.0,259600.0,8.3513,8.3546,8.3379,8.3479,259600.0
2007-03-30 15:00:00,25.0,25.01,24.98,24.99,439200.0,8.3479,8.3513,8.3412,8.3446,439200.0
2007-03-30 15:10:00,24.99,25.01,24.98,24.98,279200.0,8.3446,8.3513,8.3412,8.3412,279200.0
2007-03-30 15:20:00,24.98,24.98,24.95,24.95,306800.0,8.3412,8.3412,8.3312,8.3312,306800.0
2007-03-30 15:30:00,24.95,24.95,24.89,24.9,293600.0,8.3312,8.3312,8.3112,8.3145,293600.0
2007-03-30 15:40:00,24.9,24.93,24.86,24.93,573600.0,8.3145,8.3245,8.3012,8.3245,573600.0
2007-03-30 15:50:00,24.93,24.93,24.83,24.9,497600.0,8.3245,8.3245,8.2911,8.3145,497600.0
2007-04-02 09:30:00,25.0,25.18,25.0,25.15,520000.0,8.3479,8.408,8.3479,8.398,520000.0
2007-04-02 09:40:00,25.15,25.17,25.0,25.03,492800.0,8.398,8.4047,8.3479,8.3579,492800.0
2007-04-02 09:50:00,25.03,25.06,24.93,24.98,286400.0,8.3579,8.3679,8.3245,8.3412,286400.0
2007-04-02 10:00:00,24.96,25.01,24.91,24.98,304400.0,8.3346,8.3513,8.3179,8.3412,304400.0
2007-04-02 10:10:00,24.98,25.0,24.94,24.98,285200.0,8.3412,8.3479,8.3279,8.3412,285200.0
2007-04-02 10:20:00,24.97,25.01,24.96,24.98,185200.0,8.3379,8.3513,8.3346,8.3412,185200.0
2007-04-02 10:30:00,24.99,25.01,24.91,24.98,402400.0,8.3446,8.3513,8.3179,8.3412,402400.0
2007-04-02 10:40:00,24.98,24.98,24.91,24.93,202400.0,8.3412,8.3412,8.3179,8.3245,202400.0
2007-04-02 10:50:00,24.92,25.01,24.92,25.0,363200.0,8.3212,8.3513,8.3212,8.3479,363200.0
2007-04-02 11:00:00,25.0,25.09,25.0,25.02,360000.0,8.3479,8.378,8.3479,8.3546,360000.0
2007-04-02 11:10:00,25.02,25.04,25.0,25.01,210400.0,8.3546,8.3613,8.3479,8.3513,210400.0
2007-04-02 11:20:00,25.0,25.04,24.98,25.02,346000.0,8.3479,8.3613,8.3412,8.3546,346000.0
2007-04-02 11:30:00,25.02,25.06,25.01,25.04,236800.0,8.3546,8.3679,8.3513,8.3613,236800.0
2007-04-02 11:40:00,25.04,25.04,24.97,24.98,214400.0,8.3613,8.3613,8.3379,8.3412,214400.0
2007-04-02 11:50:00,24.98,25.0,24.95,24.98,284400.0,8.3412,8.3479,8.3312,8.3412,284400.0
2007-04-02 12:00:00,24.98,25.05,24.98,25.04,227200.0,8.3412,8.3646,8.3412,8.3613,227200.0
2007-04-02 12:10:00,25.04,25.08,25.03,25.05,194800.0,8.3613,8.3746,8.3579,8.3646,194800.0
2007-04-02 12:20:00,25.05,25.1,25.05,25.08,198000.0,8.3646,8.3813,8.3646,8.3746,198000.0
2007-04-02 12:30:00,25.08,25.1,25.06,25.09,128800.0,8.3746,8.3813,8.3679,8.378,128800.0
2007-04-02 12:40:00,25.09,25.1,25.07,25.07,212400.0,8.378,8.3813,8.3713,8.3713,212400.0
2007-04-02 12:50:00,25.07,25.11,25.07,25.09,196400.0,8.3713,8.3846,8.3713,8.378,196400.0
2007-04-02 13:00:00,25.08,25.11,25.08,25.09,125200.0,8.3746,8.3846,8.3746,8.378,125200.0
2007-04-02 13:10:00,25.09,25.11,25.07,25.1,146400.0,8.378,8.3846,8.3713,8.3813,146400.0
2007-04-02 13:20:00,25.1,25.13,25.1,25.13,194800.0,8.3813,8.3913,8.3813,8.3913,194800.0
2007-04-02 13:30:00,25.13,25.15,25.12,25.14,211600.0,8.3913,8.398,8.388,8.3947,211600.0
2007-04-02 13:40:00,25.13,25.13,25.09,25.1,97200.0,8.3913,8.3913,8.378,8.3813,97200.0
2007-04-02 13:50:00,25.1,25.15,25.1,25.11,195200.0,8.3813,8.398,8.3813,8.3846,195200.0
2007-04-02 14:00:00,25.11,25.14,25.06,25.08,114800.0,8.3846,8.3947,8.3679,8.3746,114800.0
2007-04-02 14:10:00,25.07,25.08,25.0,25.01,296400.0,8.3713,8.3746,8.3479,8.3513,296400.0
2007-04-02 14:20:00,25.01,25.05,25.0,25.03,189200.0,8.3513,8.3646,8.3479,8.3579,189200.0
2007-04-02 14:30:00,25.04,25.1,25.04,25.09,172000.0,8.3613,8.3813,8.3613,8.378,172000.0
2007-04-02 14:40:00,25.1,25.11,25.06,25.09,172400.0,8.3813,8.3846,8.3679,8.378,172400.0
2007-04-02 14:50:00,25.09,25.12,25.09,25.11,174400.0,8.378,8.388,8.378,8.3846,174400.0
2007-04-02 15:00:00,25.11,25.21,25.11,25.15,558800.0,8.3846,8.418,8.3846,8.398,558800.0
2007-04-02 15:10:00,25.15,25.22,25.13,25.2,188400.0,8.398,8.4214,8.3913,8.4147,188400.0
2007-04-02 15:20:00,25.19,25.24,25.18,25.23,265600.0,8.4114,8.4281,8.408,8.4247,265600.0
2007-04-02 15:30:00,25.23,25.24,25.21,25.22,371200.0,8.4247,8.4281,8.418,8.4214,371200.0
2007-04-02 15:40:00,25.22,25.22,25.18,25.21,404400.0,8.4214,8.4214,8.408,8.418,404400.0
2007-04-02 15:50:00,25.21,25.24,25.21,25.22,361600.0,8.418,8.4281,8.418,8.4214,361600.0
2007-04-03 09:30:00,25.01,25.14,24.9,24.97,829600.0,8.4132,8.4569,8.3762,8.3997,829600.0
2007-04-03 09:40:00,24.97,25.08,24.96,25.07,725200.0,8.3997,8.4367,8.3963,8.4333,725200.0
2007-04-03 09:50:00,25.07,25.12,25.03,25.03,278800.0,8.4333,8.4502,8.4199,8.4199,278800.0
2007-04-03 10:00:00,25.02,25.15,25.02,25.11,400000.0,8.4165,8.4602,8.4165,8.4468,400000.0
2007-04-03 10:10:00,25.11,25.12,25.01,25.06,258400.0,8.4468,8.4502,8.4132,8.43,258400.0
2007-04-03 10:20:00,25.05,25.06,24.92,24.92,369200.0,8.4266,8.43,8.3829,8.3829,369200.0
2007-04-03 10:30:00,24.92,24.93,24.8,24.86,704800.0,8.3829,8.3862,8.3425,8.3627,704800.0
2007-04-03 10:40:00,24.86,24.93,24.84,24.88,481600.0,8.3627,8.3862,8.356,8.3694,481600.0
2007-04-03 10:50:00,24.88,24.9,24.82,24.86,355200.0,8.3694,8.3762,8.3492,8.3627,355200.0
2007-04-03 11:00:00,24.85,24.87,24.82,24.86,398000.0,8.3593,8.3661,8.3492,8.3627,398000.0
2007-04-03 11:10:00,24.86,24.86,24.81,24.81,273600.0,8.3627,8.3627,8.3459,8.3459,273600.0
2007-04-03 11:20:00,24.81,24.86,24.8,24.84,193200.0,8.3459,8.3627,8.3425,8.356,193200.0
2007-04-03 11:30:00,24.84,24.94,24.83,24.93,201200.0,8.356,8.3896,8.3526,8.3862,201200.0
2007-04-03 11:40:00,24.93,24.97,24.92,24.93,194800.0,8.3862,8.3997,8.3829,8.3862,194800.0
2007-04-03 11:50:00,24.93,24.97,24.92,24.97,178800.0,8.3862,8.3997,8.3829,8.3997,178800.0
2007-04-03 12:00:00,24.97,24.97,24.95,24.96,124000.0,8.3997,8.3997,8.393,8.3963,124000.0
2007-04-03 12:10:00,24.95,24.98,24.94,24.98,117200.0,8.393,8.4031,8.3896,8.4031,117200.0
2007-04-03 12:20:00,24.98,24.99,24.94,24.99,189600.0,8.4031,8.4064,8.3896,8.4064,189600.0
2007-04-03 12:30:00,24.99,25.0,24.99,25.0,89600.0,8.4064,8.4098,8.4064,8.4098,89600.0
2007-04-03 12:40:00,25.0,25.0,24.99,24.99,118400.0,8.4098,8.4098,8.4064,8.4064,118400.0
2007-04-03 12:50:00,25.0,25.05,24.99,25.04,193200.0,8.4098,8.4266,8.4064,8.4232,193200.0
2007-04-03 13:00:00,25.04,25.04,24.99,25.03,274400.0,8.4232,8.4232,8.4064,8.4199,274400.0
2007-04-03 13:10:00,25.03,25.11,25.03,25.1,244000.0,8.4199,8.4468,8.4199,8.4434,244000.0
2007-04-03 13:20:00,25.1,25.14,25.09,25.11,185600.0,8.4434,8.4569,8.4401,8.4468,185600.0
2007-04-03 13:30:00,25.11,25.11,25.05,25.05,94400.0,8.4468,8.4468,8.4266,8.4266,94400.0
2007-04-03 13:40:00,25.05,25.06,25.03,25.04,159200.0,8.4266,8.43,8.4199,8.4232,159200.0
2007-04-03 13:50:00,25.04,25.05,25.03,25.04,64400.0,8.4232,8.4266,8.4199,8.4232,64400.0
2007-04-03 14:00:00,25.04,25.04,25.01,25.02,156000.0,8.4232,8.4232,8.4132,8.4165,156000.0
2007-04-03 14:10:00,25.02,25.02,24.95,24.98,192000.0,8.4165,8.4165,8.393,8.4031,192000.0
2007-04-03 14:20:00,24.97,25.0,24.97,24.99,166800.0,8.3997,8.4098,8.3997,8.4064,166800.0
2007-04-03 14:30:00,24.99,25.01,24.97,25.0,152800.0,8.4064,8.4132,8.3997,8.4098,152800.0
2007-04-03 14:40:00,25.0,25.0,24.97,24.98,188800.0,8.4098,8.4098,8.3997,8.4031,188800.0
2007-04-03 14:50:00,24.98,25.0,24.98,24.98,98000.0,8.4031,8.4098,8.4031,8.4031,98000.0
2007-04-03 15:00:00,24.98,25.0,24.97,25.0,158000.0,8.4031,8.4098,8.3997,8.4098,158000.0
2007-04-03 15:10:00,25.0,25.01,24.98,24.98,416400.0,8.4098,8.4132,8.4031,8.4031,416400.0
2007-04-03 15:20:00,24.97,25.0,24.95,24.96,247200.0,8.3997,8.4098,8.393,8.3963,247200.0
2007-04-03 15:30:00,24.96,24.98,24.95,24.97,160400.0,8.3963,8.4031,8.393,8.3997,160400.0
2007-04-03 15:40:00,24.97,24.99,24.95,24.95,272000.0,8.3997,8.4064,8.393,8.393,272000.0
2007-04-03 15:50:00,24.95,24.97,24.95,24.95,322800.0,8.393,8.3997,8.393,8.393,322800.0
2007-04-04 09:30:00,24.68,24.78,24.68,24.75,372800.0,8.3021,8.3358,8.3021,8.3257,372800.0
2007-04-04 09:40:00,24.74,24.8,24.67,24.73,296400.0,8.3223,8.3425,8.2988,8.319,296400.0
2007-04-04 09:50:00,24.74,24.78,24.73,24.77,253200.0,8.3223,8.3358,8.319,8.3324,253200.0
2007-04-04 10:00:00,24.76,24.79,24.72,24.76,497600.0,8.3291,8.3391,8.3156,8.3291,497600.0
2007-04-04 10:10:00,24.76,24.84,24.75,24.84,245600.0,8.3291,8.356,8.3257,8.356,245600.0
2007-04-04 10:20:00,24.84,24.89,24.81,24.83,285600.0,8.356,8.3728,8.3459,8.3526,285600.0
2007-04-04 10:30:00,24.83,24.97,24.83,24.94,405600.0,8.3526,8.3997,8.3526,8.3896,405600.0
2007-04-04 10:40:00,24.93,24.97,24.91,24.97,381600.0,8.3862,8.3997,8.3795,8.3997,381600.0
2007-04-04 10:50:00,24.96,24.98,24.94,24.95,243200.0,8.3963,8.4031,8.3896,8.393,243200.0
2007-04-04 11:00:00,24.96,24.98,24.94,24.96,348400.0,8.3963,8.4031,8.3896,8.3963,348400.0
2007-04-04 11:10:00,24.97,24.99,24.96,24.98,216800.0,8.3997,8.4064,8.3963,8.4031,216800.0
2007-04-04 11:20:00,24.98,25.01,24.94,24.95,207200.0,8.4031,8.4132,8.3896,8.393,207200.0
2007-04-04 11:30:00,24.95,25.02,24.95,24.99,432400.0,8.393,8.4165,8.393,8.4064,432400.0
2007-04-04 11:40:00,25.0,25.03,24.97,24.98,186000.0,8.4098,8.4199,8.3997,8.4031,186000.0
2007-04-04 11:50:00,24.98,25.05,24.97,25.02,182400.0,8.4031,8.4266,8.3997,8.4165,182400.0
2007-04-04 12:00:00,25.02,25.17,25.02,25.11,424000.0,8.4165,8.467,8.4165,8.4468,424000.0
2007-04-04 12:10:00,25.12,25.15,25.11,25.13,245200.0,8.4502,8.4602,8.4468,8.4535,245200.0
2007-04-04 12:20:00,25.13,25.18,25.13,25.17,376400.0,8.4535,8.4703,8.4535,8.467,376400.0
2007-04-04 12:30:00,25.17,25.21,25.16,25.18,217600.0,8.467,8.4804,8.4636,8.4703,217600.0
2007-04-04 12:40:00,25.18,25.18,25.12,25.16,138800.0,8.4703,8.4703,8.4502,8.4636,138800.0
2007-04-04 12:50:00,25.16,25.22,25.16,25.22,178400.0,8.4636,8.4838,8.4636,8.4838,178400.0
2007-04-04 13:00:00,25.21,25.24,25.18,25.19,204400.0,8.4804,8.4905,8.4703,8.4737,204400.0
2007-04-04 13:10:00,25.19,25.19,25.16,25.19,121200.0,8.4737,8.4737,8.4636,8.4737,121200.0
2007-04-04 13:20:00,25.19,25.24,25.19,25.22,179600.0,8.4737,8.4905,8.4737,8.4838,179600.0
2007-04-04 13:30:00,25.22,25.22,25.2,25.22,89600.0,8.4838,8.4838,8.4771,8.4838,89600.0
2007-04-04 13:40:00,25.21,25.24,25.19,25.24,174000.0,8.4804,8.4905,8.4737,8.4905,174000.0
2007-04-04 13:50:00,25.24,25.24,25.23,25.24,149600.0,8.4905,8.4905,8.4872,8.4905,149600.0
2007-04-04 14:00:00,25.24,25.3,25.24,25.3,239600.0,8.4905,8.5107,8.4905,8.5107,239600.0
2007-04-04 14:10:00,25.3,25.34,25.29,25.34,202800.0,8.5107,8.5242,8.5073,8.5242,202800.0
2007-04-04 14:20:00,25.34,25.41,25.3,25.39,428800.0,8.5242,8.5477,8.5107,8.541,428800.0
2007-04-04 14:30:00,25.39,25.44,25.38,25.43,343200.0,8.541,8.5578,8.5376,8.5544,343200.0
2007-04-04 14:40:00,25.43,25.45,25.38,25.4,156800.0,8.5544,8.5612,8.5376,8.5443,156800.0
2007-04-04 14:50:00,25.4,25.4,25.35,25.36,198800.0,8.5443,8.5443,8.5275,8.5309,198800.0
2007-04-04 15:00:00,25.36,25.36,25.32,25.34,248000.0,8.5309,8.5309,8.5174,8.5242,248000.0
2007-04-04 15:10:00,25.34,25.37,25.34,25.36,373200.0,8.5242,8.5343,8.5242,8.5309,373200.0
2007-04-04 15:20:00,25.36,25.41,25.32,25.4,532400.0,8.5309,8.5477,8.5174,8.5443,532400.0
2007-04-04 15:30:00,25.39,25.39,25.33,25.34,340000.0,8.541,8.541,8.5208,8.5242,340000.0
2007-04-04 15:40:00,25.34,25.36,25.29,25.34,566800.0,8.5242,8.5309,8.5073,8.5242,566800.0
2007-04-04 15:50:00,25.33,25.36,25.29,25.34,394800.0,8.5208,8.5309,8.5073,8.5242,394800.0
2007-04-05 09:30:00,25.25,25.32,25.11,25.21,258800.0,8.4939,8.5174,8.4468,8.4804,258800.0
2007-04-05 09:40:00,25.21,25.25,25.18,25.24,263600.0,8.4804,8.4939,8.4703,8.4905,263600.0
2007-04-05 09:50:00,25.25,25.28,25.16,25.18,264800.0,8.4939,8.504,8.4636,8.4703,264800.0
2007-04-05 10:00:00,25.17,25.26,25.11,25.24,373200.0,8.467,8.4973,8.4468,8.4905,373200.0
2007-04-05 10:10:00,25.25,25.25,25.17,25.24,261200.0,8.4939,8.4939,8.467,8.4905,261200.0
2007-04-05 10:20:00,25.24,25.26,25.2,25.25,251600.0,8.4905,8.4973,8.4771,8.4939,251600.0
2007-04-05 10:30:00,25.26,25.27,25.2,25.23,276400.0,8.4973,8.5006,8.4771,8.4872,276400.0
2007-04-05 10:40:00,25.23,25.37,25.23,25.36,486400.0,8.4872,8.5343,8.4872,8.5309,486400.0
2007-04-05 10:50:00,25.36,25.41,25.32,25.41,361600.0,8.5309,8.5477,8.5174,8.5477,361600.0
2007-04-05 11:00:00,25.41,25.41,25.37,25.38,214000.0,8.5477,8.5477,8.5343,8.5376,214000.0
2007-04-05 11:10:00,25.38,25.39,25.34,25.35,212800.0,8.5376,8.541,8.5242,8.5275,212800.0
2007-04-05 11:20:00,25.35,25.47,25.34,25.45,586000.0,8.5275,8.5679,8.5242,8.5612,586000.0
2007-04-05 11:30:00,25.45,25.59,25.44,25.55,852400.0,8.5612,8.6083,8.5578,8.5948,852400.0
2007-04-05 11:40:00,25.55,25.59,25.55,25.59,236000.0,8.5948,8.6083,8.5948,8.6083,236000.0
2007-04-05 11:50:00,25.59,25.65,25.59,25.61,161600.0,8.6083,8.6284,8.6083,8.615,161600.0
2007-04-05 12:00:00,25.61,25.68,25.6,25.67,645200.0,8.615,8.6385,8.6116,8.6352,645200.0
2007-04-05 12:10:00,25.67,25.68,25.63,25.68,632000.0,8.6352,8.6385,8.6217,8.6385,632000.0
2007-04-05 12:20:00,25.68,25.68,25.64,25.67,157200.0,8.6385,8.6385,8.6251,8.6352,157200.0
2007-04-05 12:30:00,25.66,25.66,25.63,25.63,88000.0,8.6318,8.6318,8.6217,8.6217,88000.0
2007-04-05 12:40:00,25.63,25.64,25.55,25.59,192800.0,8.6217,8.6251,8.5948,8.6083,192800.0
2007-04-05 12:50:00,25.59,25.6,25.56,25.56,172400.0,8.6083,8.6116,8.5982,8.5982,172400.0
2007-04-05 13:00:00,25.57,25.61,25.55,25.6,158400.0,8.6015,8.615,8.5948,8.6116,158400.0
2007-04-05 13:10:00,25.6,25.62,25.6,25.61,95600.0,8.6116,8.6184,8.6116,8.615,95600.0
2007-04-05 13:20:00,25.61,25.68,25.61,25.65,448400.0,8.615,8.6385,8.615,8.6284,448400.0
2007-04-05 13:30:00,25.65,25.68,25.63,25.65,316400.0,8.6284,8.6385,8.6217,8.6284,316400.0
2007-04-05 13:40:00,25.65,25.67,25.64,25.65,343600.0,8.6284,8.6352,8.6251,8.6284,343600.0
2007-04-05 13:50:00,25.65,25.65,25.61,25.62,78400.0,8.6284,8.6284,8.615,8.6184,78400.0
2007-04-05 14:00:00,25.62,25.62,25.56,25.56,119600.0,8.6184,8.6184,8.5982,8.5982,119600.0
2007-04-05 14:10:00,25.56,25.61,25.55,25.59,163200.0,8.5982,8.615,8.5948,8.6083,163200.0
2007-04-05 14:20:00,25.58,25.61,25.57,25.57,106800.0,8.6049,8.615,8.6015,8.6015,106800.0
2007-04-05 14:30:00,25.57,25.68,25.56,25.64,574800.0,8.6015,8.6385,8.5982,8.6251,574800.0
2007-04-05 14:40:00,25.64,25.68,25.64,25.67,307200.0,8.6251,8.6385,8.6251,8.6352,307200.0
2007-04-05 14:50:00,25.67,25.68,25.67,25.68,134800.0,8.6352,8.6385,8.6352,8.6385,134800.0
2007-04-05 15:00:00,25.68,25.69,25.66,25.67,228400.0,8.6385,8.6419,8.6318,8.6352,228400.0
2007-04-05 15:10:00,25.67,25.67,25.65,25.65,106400.0,8.6352,8.6352,8.6284,8.6284,106400.0
2007-04-05 15:20:00,25.65,25.69,25.65,25.68,272400.0,8.6284,8.6419,8.6284,8.6385,272400.0
2007-04-05 15:30:00,25.68,25.68,25.64,25.64,331200.0,8.6385,8.6385,8.6251,8.6251,331200.0
2007-04-05 15:40:00,25.64,25.64,25.57,25.58,420400.0,8.6251,8.6251,8.6015,8.6049,420400.0
2007-04-05 15:50:00,25.58,25.59,25.51,25.54,520800.0,8.6049,8.6083,8.5813,8.5914,520800.0
2007-04-09 09:30:00,25.73,25.87,25.73,25.85,783200.0,8.6554,8.7025,8.6554,8.6957,783200.0
2007-04-09 09:40:00,25.84,25.85,25.74,25.77,410400.0,8.6924,8.6957,8.6587,8.6688,410400.0
2007-04-09 09:50:00,25.77,25.84,25.76,25.83,362800.0,8.6688,8.6924,8.6654,8.689,362800.0
2007-04-09 10:00:00,25.83,25.88,25.79,25.8,545200.0,8.689,8.7058,8.6755,8.6789,545200.0
2007-04-09 10:10:00,25.8,25.86,25.8,25.86,419600.0,8.6789,8.6991,8.6789,8.6991,419600.0
2007-04-09 10:20:00,25.85,25.91,25.85,25.89,500800.0,8.6957,8.7159,8.6957,8.7092,500800.0
2007-04-09 10:30:00,25.89,25.95,25.88,25.95,355200.0,8.7092,8.7294,8.7058,8.7294,355200.0
2007-04-09 10:40:00,25.95,25.98,25.91,25.92,352000.0,8.7294,8.7395,8.7159,8.7193,352000.0
2007-04-09 10:50:00,25.93,25.99,25.93,25.99,369600.0,8.7226,8.7428,8.7226,8.7428,369600.0
2007-04-09 11:00:00,25.99,26.06,25.99,26.05,526000.0,8.7428,8.7664,8.7428,8.763,526000.0
2007-04-09 11:10:00,26.05,26.06,25.98,25.98,303200.0,8.763,8.7664,8.7395,8.7395,303200.0
2007-04-09 11:20:00,25.99,25.99,25.95,25.96,207600.0,8.7428,8.7428,8.7294,8.7327,207600.0
2007-04-09 11:30:00,25.96,25.98,25.93,25.96,156800.0,8.7327,8.7395,8.7226,8.7327,156800.0
2007-04-09 11:40:00,25.96,25.99,25.95,25.97,234800.0,8.7327,8.7428,8.7294,8.7361,234800.0
2007-04-09 11:50:00,25.97,26.0,25.96,25.98,228400.0,8.7361,8.7462,8.7327,8.7395,228400.0
2007-04-09 12:00:00,25.98,25.98,25.91,25.91,182000.0,8.7395,8.7395,8.7159,8.7159,182000.0
2007-04-09 12:10:00,25.91,25.94,25.89,25.93,152800.0,8.7159,8.726,8.7092,8.7226,152800.0
2007-04-09 12:20:00,25.93,25.94,25.92,25.93,176800.0,8.7226,8.726,8.7193,8.7226,176800.0
2007-04-09 12:30:00,25.93,25.99,25.93,25.99,121200.0,8.7226,8.7428,8.7226,8.7428,121200.0
2007-04-09 12:40:00,25.99,26.0,25.93,25.93,178400.0,8.7428,8.7462,8.7226,8.7226,178400.0
2007-04-09 12:50:00,25.93,25.95,25.83,25.85,316800.0,8.7226,8.7294,8.689,8.6957,316800.0
2007-04-09 13:00:00,25.84,25.9,25.83,25.84,238000.0,8.6924,8.7125,8.689,8.6924,238000.0
2007-04-09 13:10:00,25.84,25.93,25.83,25.93,214000.0,8.6924,8.7226,8.689,8.7226,214000.0
2007-04-09 13:20:00,25.93,25.93,25.89,25.91,59600.0,8.7226,8.7226,8.7092,8.7159,59600.0
2007-04-09 13:30:00,25.91,25.92,25.89,25.91,223200.0,8.7159,8.7193,8.7092,8.7159,223200.0
2007-04-09 13:40:00,25.91,25.94,25.9,25.93,143600.0,8.7159,8.726,8.7125,8.7226,143600.0
2007-04-09 13:50:00,25.93,25.93,25.84,25.91,343600.0,8.7226,8.7226,8.6924,8.7159,343600.0
2007-04-09 14:00:00,25.91,25.91,25.8,25.8,831200.0,8.7159,8.7159,8.6789,8.6789,831200.0
2007-04-09 14:10:00,25.8,25.81,25.76,25.78,585200.0,8.6789,8.6823,8.6654,8.6722,585200.0
2007-04-09 14:20:00,25.78,25.78,25.69,25.71,571200.0,8.6722,8.6722,8.6419,8.6486,571200.0
2007-04-09 14:30:00,25.71,25.75,25.71,25.75,619600.0,8.6486,8.6621,8.6486,8.6621,619600.0
2007-04-09 14:40:00,25.75,25.78,25.69,25.7,427200.0,8.6621,8.6722,8.6419,8.6453,427200.0
2007-04-09 14:50:00,25.7,25.76,25.69,25.75,571600.0,8.6453,8.6654,8.6419,8.6621,571600.0
2007-04-09 15:00:00,25.76,25.76,25.73,25.75,281200.0,8.6654,8.6654,8.6554,8.6621,281200.0
2007-04-09 15:10:00,25.74,25.8,25.74,25.77,162800.0,8.6587,8.6789,8.6587,8.6688,162800.0
2007-04-09 15:20:00,25.77,25.79,25.75,25.76,163600.0,8.6688,8.6755,8.6621,8.6654,163600.0
2007-04-09 15:30:00,25.76,25.77,25.74,25.74,278000.0,8.6654,8.6688,8.6587,8.6587,278000.0
2007-04-09 15:40:00,25.74,25.75,25.69,25.7,208000.0,8.6587,8.6621,8.6419,8.6453,208000.0
2007-04-09 15:50:00,25.7,25.72,25.62,25.66,520000.0,8.6453,8.652,8.6184,8.6318,520000.0
2007-04-10 09:30:00,25.48,25.58,25.45,25.55,724800.0,8.5713,8.6049,8.5612,8.5948,724800.0
2007-04-10 09:40:00,25.55,25.56,25.51,25.53,260400.0,8.5948,8.5982,8.5813,8.5881,260400.0
2007-04-10 09:50:00,25.53,25.7,25.53,25.69,270400.0,8.5881,8.6453,8.5881,8.6419,270400.0
2007-04-10 10:00:00,25.69,25.75,25.68,25.73,285600.0,8.6419,8.6621,8.6385,8.6554,285600.0
2007-04-10 10:10:00,25.73,25.92,25.7,25.88,494800.0,8.6554,8.7193,8.6453,8.7058,494800.0
2007-04-10 10:20:00,25.88,25.89,25.8,25.8,260000.0,8.7058,8.7092,8.6789,8.6789,260000.0
2007-04-10 10:30:00,25.8,25.83,25.77,25.79,328400.0,8.6789,8.689,8.6688,8.6755,328400.0
2007-04-10 10:40:00,25.79,25.86,25.79,25.83,362800.0,8.6755,8.6991,8.6755,8.689,362800.0
2007-04-10 10:50:00,25.83,25.83,25.73,25.73,175600.0,8.689,8.689,8.6554,8.6554,175600.0
2007-04-10 11:00:00,25.73,25.74,25.68,25.72,253600.0,8.6554,8.6587,8.6385,8.652,253600.0
2007-04-10 11:10:00,25.72,25.75,25.68,25.74,194400.0,8.652,8.6621,8.6385,8.6587,194400.0
2007-04-10 11:20:00,25.74,25.77,25.73,25.73,159600.0,8.6587,8.6688,8.6554,8.6554,159600.0
2007-04-10 11:30:00,25.73,25.75,25.72,25.72,154000.0,8.6554,8.6621,8.652,8.652,154000.0
2007-04-10 11:40:00,25.72,25.75,25.7,25.72,205600.0,8.652,8.6621,8.6453,8.652,205600.0
2007-04-10 11:50:00,25.72,25.73,25.7,25.71,220000.0,8.652,8.6554,8.6453,8.6486,220000.0
2007-04-10 12:00:00,25.71,25.74,25.68,25.7,174800.0,8.6486,8.6587,8.6385,8.6453,174800.0
2007-04-10 12:10:00,25.7,25.7,25.66,25.7,226400.0,8.6453,8.6453,8.6318,8.6453,226400.0
2007-04-10 12:20:00,25.7,25.72,25.7,25.71,115600.0,8.6453,8.652,8.6453,8.6486,115600.0
2007-04-10 12:30:00,25.71,25.74,25.7,25.74,199200.0,8.6486,8.6587,8.6453,8.6587,199200.0
2007-04-10 12:40:00,25.74,25.77,25.73,25.77,80400.0,8.6587,8.6688,8.6554,8.6688,80400.0
2007-04-10 12:50:00,25.77,25.78,25.72,25.73,106000.0,8.6688,8.6722,8.652,8.6554,106000.0
2007-04-10 13:00:00,25.73,25.78,25.72,25.78,80400.0,8.6554,8.6722,8.652,8.6722,80400.0
2007-04-10 13:10:00,25.78,25.81,25.77,25.79,106000.0,8.6722,8.6823,8.6688,8.6755,106000.0
2007-04-10 13:20:00,25.79,25.83,25.79,25.83,136400.0,8.6755,8.689,8.6755,8.689,136400.0
2007-04-10 13:30:00,25.83,25.89,25.77,25.88,334400.0,8.689,8.7092,8.6688,8.7058,334400.0
2007-04-10 13:40:00,25.88,25.89,25.84,25.85,272000.0,8.7058,8.7092,8.6924,8.6957,272000.0
2007-04-10 13:50:00,25.85,25.87,25.83,25.86,153200.0,8.6957,8.7025,8.689,8.6991,153200.0
2007-04-10 14:00:00,25.86,25.88,25.83,25.85,166400.0,8.6991,8.7058,8.689,8.6957,166400.0
2007-04-10 14:10:00,25.84,25.86,25.83,25.85,130000.0,8.6924,8.6991,8.689,8.6957,130000.0
2007-04-10 14:20:00,25.84,25.84,25.79,25.8,61600.0,8.6924,8.6924,8.6755,8.6789,61600.0
2007-04-10 14:30:00,25.8,25.81,25.77,25.78,97200.0,8.6789,8.6823,8.6688,8.6722,97200.0
2007-04-10 14:40:00,25.78,25.81,25.78,25.81,48400.0,8.6722,8.6823,8.6722,8.6823,48400.0
2007-04-10 14:50:00,25.82,25.88,25.82,25.85,182000.0,8.6856,8.7058,8.6856,8.6957,182000.0
2007-04-10 15:00:00,25.85,25.91,25.85,25.9,353200.0,8.6957,8.7159,8.6957,8.7125,353200.0
2007-04-10 15:10:00,25.9,25.9,25.85,25.87,260400.0,8.7125,8.7125,8.6957,8.7025,260400.0
2007-04-10 15:20:00,25.86,25.88,25.84,25.86,236000.0,8.6991,8.7058,8.6924,8.6991,236000.0
2007-04-10 15:30:00,25.86,25.9,25.86,25.9,243200.0,8.6991,8.7125,8.6991,8.7125,243200.0
2007-04-10 15:40:00,25.9,25.9,25.86,25.89,394800.0,8.7125,8.7125,8.6991,8.7092,394800.0
2007-04-10 15:50:00,25.88,25.95,25.87,25.94,398400.0,8.7058,8.7294,8.7025,8.726,398400.0
2007-04-11 09:30:00,26.0,26.05,25.93,25.96,360800.0,8.7462,8.763,8.7226,8.7327,360800.0
2007-04-11 09:40:00,25.96,25.97,25.9,25.91,334400.0,8.7327,8.7361,8.7125,8.7159,334400.0
2007-04-11 09:50:00,25.92,25.93,25.81,25.84,496000.0,8.7193,8.7226,8.6823,8.6924,496000.0
2007-04-11 10:00:00,25.84,25.86,25.81,25.85,270000.0,8.6924,8.6991,8.6823,8.6957,270000.0
2007-04-11 10:10:00,25.85,25.94,25.81,25.9,554800.0,8.6957,8.726,8.6823,8.7125,554800.0
2007-04-11 10:20:00,25.89,25.89,25.79,25.84,192800.0,8.7092,8.7092,8.6755,8.6924,192800.0
2007-04-11 10:30:00,25.85,26.01,25.84,26.01,503600.0,8.6957,8.7495,8.6924,8.7495,503600.0
2007-04-11 10:40:00,26.01,26.05,25.89,25.94,320400.0,8.7495,8.763,8.7092,8.726,320400.0
2007-04-11 10:50:00,25.94,25.98,25.85,25.87,201200.0,8.726,8.7395,8.6957,8.7025,201200.0
2007-04-11 11:00:00,25.87,25.93,25.87,25.9,190000.0,8.7025,8.7226,8.7025,8.7125,190000.0
2007-04-11 11:10:00,25.9,25.93,25.86,25.86,116400.0,8.7125,8.7226,8.6991,8.6991,116400.0
2007-04-11 11:20:00,25.86,25.9,25.83,25.83,231600.0,8.6991,8.7125,8.689,8.689,231600.0
2007-04-11 11:30:00,25.83,25.85,25.75,25.77,232400.0,8.689,8.6957,8.6621,8.6688,232400.0
2007-04-11 11:40:00,25.76,25.78,25.72,25.74,195200.0,8.6654,8.6722,8.652,8.6587,195200.0
2007-04-11 11:50:00,25.74,25.78,25.74,25.77,122000.0,8.6587,8.6722,8.6587,8.6688,122000.0
2007-04-11 12:00:00,25.77,25.83,25.77,25.77,148000.0,8.6688,8.689,8.6688,8.6688,148000.0
2007-04-11 12:10:00,25.76,25.77,25.75,25.77,156000.0,8.6654,8.6688,8.6621,8.6688,156000.0
2007-04-11 12:20:00,25.77,25.78,25.74,25.77,88400.0,8.6688,8.6722,8.6587,8.6688,88400.0
2007-04-11 12:30:00,25.76,25.76,25.72,25.74,192400.0,8.6654,8.6654,8.652,8.6587,192400.0
2007-04-11 12:40:00,25.74,25.75,25.67,25.67,286800.0,8.6587,8.6621,8.6352,8.6352,286800.0
2007-04-11 12:50:00,25.67,25.79,25.67,25.77,149200.0,8.6352,8.6755,8.6352,8.6688,149200.0
2007-04-11 13:00:00,25.77,25.77,25.71,25.75,176000.0,8.6688,8.6688,8.6486,8.6621,176000.0
2007-04-11 13:10:00,25.75,25.81,25.75,25.81,166000.0,8.6621,8.6823,8.6621,8.6823,166000.0
2007-04-11 13:20:00,25.81,25.83,25.79,25.8,50800.0,8.6823,8.689,8.6755,8.6789,50800.0
2007-04-11 13:30:00,25.8,25.81,25.8,25.81,16800.0,8.6789,8.6823,8.6789,8.6823,16800.0
2007-04-11 13:40:00,25.8,25.81,25.77,25.79,58000.0,8.6789,8.6823,8.6688,8.6755,58000.0
2007-04-11 13:50:00,25.79,25.79,25.69,25.72,200000.0,8.6755,8.6755,8.6419,8.652,200000.0
2007-04-11 14:00:00,25.72,25.72,25.6,25.61,337600.0,8.652,8.652,8.6116,8.615,337600.0
2007-04-11 14:10:00,25.61,25.64,25.56,25.59,422800.0,8.615,8.6251,8.5982,8.6083,422800.0
2007-04-11 14:20:00,25.59,25.63,25.58,25.6,280800.0,8.6083,8.6217,8.6049,8.6116,280800.0
2007-04-11 14:30:00,25.61,25.61,25.48,25.48,415600.0,8.615,8.615,8.5713,8.5713,415600.0
2007-04-11 14:40:00,25.48,25.5,25.46,25.49,514400.0,8.5713,8.578,8.5645,8.5746,514400.0
2007-04-11 14:50:00,25.5,25.56,25.48,25.56,312400.0,8.578,8.5982,8.5713,8.5982,312400.0
2007-04-11 15:00:00,25.55,25.56,25.48,25.48,209200.0,8.5948,8.5982,8.5713,8.5713,209200.0
2007-04-11 15:10:00,25.49,25.54,25.48,25.53,217200.0,8.5746,8.5914,8.5713,8.5881,217200.0
2007-04-11 15:20:00,25.53,25.59,25.52,25.52,237200.0,8.5881,8.6083,8.5847,8.5847,237200.0
2007-04-11 15:30:00,25.52,25.56,25.51,25.54,362400.0,8.5847,8.5982,8.5813,8.5914,362400.0
2007-04-11 15:40:00,25.54,25.54,25.5,25.52,391200.0,8.5914,8.5914,8.578,8.5847,391200.0
2007-04-11 15:50:00,25.51,25.54,25.46,25.54,538800.0,8.5813,8.5914,8.5645,8.5914,538800.0
2007-04-12 09:30:00,25.52,25.6,25.45,25.59,547200.0,8.5847,8.6116,8.5612,8.6083,547200.0
2007-04-12 09:40:00,25.59,25.59,25.46,25.52,245200.0,8.6083,8.6083,8.5645,8.5847,245200.0
2007-04-12 09:50:00,25.53,25.55,25.46,25.48,228400.0,8.5881,8.5948,8.5645,8.5713,228400.0
2007-04-12 10:00:00,25.48,25.61,25.48,25.58,154800.0,8.5713,8.615,8.5713,8.6049,154800.0
2007-04-12 10:10:00,25.58,25.59,25.52,25.57,151600.0,8.6049,8.6083,8.5847,8.6015,151600.0
2007-04-12 10:20:00,25.58,25.7,25.58,25.69,190800.0,8.6049,8.6453,8.6049,8.6419,190800.0
2007-04-12 10:30:00,25.68,25.69,25.6,25.66,280000.0,8.6385,8.6419,8.6116,8.6318,280000.0
2007-04-12 10:40:00,25.66,25.76,25.65,25.72,168000.0,8.6318,8.6654,8.6284,8.652,168000.0
2007-04-12 10:50:00,25.72,25.86,25.71,25.8,458800.0,8.652,8.6991,8.6486,8.6789,458800.0
2007-04-12 11:00:00,25.8,25.8,25.75,25.8,360400.0,8.6789,8.6789,8.6621,8.6789,360400.0
2007-04-12 11:10:00,25.8,25.88,25.8,25.85,176800.0,8.6789,8.7058,8.6789,8.6957,176800.0
2007-04-12 11:20:00,25.86,25.86,25.82,25.83,298400.0,8.6991,8.6991,8.6856,8.689,298400.0
2007-04-12 11:30:00,25.83,25.85,25.82,25.82,153200.0,8.689,8.6957,8.6856,8.6856,153200.0
2007-04-12 11:40:00,25.82,25.84,25.79,25.83,203600.0,8.6856,8.6924,8.6755,8.689,203600.0
2007-04-12 11:50:00,25.82,25.92,25.82,25.92,160000.0,8.6856,8.7193,8.6856,8.7193,160000.0
2007-04-12 12:00:00,25.92,26.01,25.92,26.0,561600.0,8.7193,8.7495,8.7193,8.7462,561600.0
2007-04-12 12:10:00,25.99,25.99,25.94,25.94,111600.0,8.7428,8.7428,8.726,8.726,111600.0
2007-04-12 12:20:00,25.94,25.95,25.93,25.95,118000.0,8.726,8.7294,8.7226,8.7294,118000.0
2007-04-12 12:30:00,25.94,25.94,25.89,25.93,145200.0,8.726,8.726,8.7092,8.7226,145200.0
2007-04-12 12:40:00,25.93,25.96,25.93,25.93,84800.0,8.7226,8.7327,8.7226,8.7226,84800.0
2007-04-12 12:50:00,25.93,25.95,25.93,25.93,64800.0,8.7226,8.7294,8.7226,8.7226,64800.0
2007-04-12 13:00:00,25.93,25.95,25.93,25.94,65600.0,8.7226,8.7294,8.7226,8.726,65600.0
2007-04-12 13:10:00,25.94,25.94,25.89,25.91,172400.0,8.726,8.726,8.7092,8.7159,172400.0
2007-04-12 13:20:00,25.92,25.99,25.91,25.99,153200.0,8.7193,8.7428,8.7159,8.7428,153200.0
2007-04-12 13:30:00,25.99,26.01,25.96,25.98,217200.0,8.7428,8.7495,8.7327,8.7395,217200.0
2007-04-12 13:40:00,25.98,26.03,25.96,26.01,221200.0,8.7395,8.7563,8.7327,8.7495,221200.0
2007-04-12 13:50:00,26.01,26.1,26.0,26.0,566800.0,8.7495,8.7798,8.7462,8.7462,566800.0
2007-04-12 14:00:00,26.0,26.0,25.97,25.99,402800.0,8.7462,8.7462,8.7361,8.7428,402800.0
2007-04-12 14:10:00,25.99,25.99,25.94,25.96,537200.0,8.7428,8.7428,8.726,8.7327,537200.0
2007-04-12 14:20:00,25.96,25.98,25.94,25.96,258800.0,8.7327,8.7395,8.726,8.7327,258800.0
2007-04-12 14:30:00,25.95,26.0,25.95,26.0,414400.0,8.7294,8.7462,8.7294,8.7462,414400.0
2007-04-12 14:40:00,26.0,26.03,25.99,26.0,373200.0,8.7462,8.7563,8.7428,8.7462,373200.0
2007-04-12 14:50:00,26.0,26.08,26.0,26.0,408400.0,8.7462,8.7731,8.7462,8.7462,408400.0
2007-04-12 15:00:00,26.0,26.02,25.96,25.98,250400.0,8.7462,8.7529,8.7327,8.7395,250400.0
2007-04-12 15:10:00,25.98,26.0,25.96,25.97,219600.0,8.7395,8.7462,8.7327,8.7361,219600.0
2007-04-12 15:20:00,25.97,26.01,25.97,26.01,231200.0,8.7361,8.7495,8.7361,8.7495,231200.0
2007-04-12 15:30:00,26.01,26.02,25.98,26.0,295600.0,8.7495,8.7529,8.7395,8.7462,295600.0
2007-04-12 15:40:00,26.0,26.06,25.99,26.04,674000.0,8.7462,8.7664,8.7428,8.7596,674000.0
2007-04-12 15:50:00,26.04,26.19,26.04,26.11,1899600.0,8.7596,8.8101,8.7596,8.7832,1899600.0
2007-04-13 09:30:00,26.18,26.25,26.06,26.11,912800.0,8.8067,8.8303,8.7664,8.7832,912800.0
2007-04-13 09:40:00,26.11,26.18,26.08,26.12,376800.0,8.7832,8.8067,8.7731,8.7865,376800.0
2007-04-13 09:50:00,26.12,26.17,26.1,26.17,261200.0,8.7865,8.8034,8.7798,8.8034,261200.0
2007-04-13 10:00:00,26.16,26.22,26.13,26.16,435200.0,8.8,8.8202,8.7899,8.8,435200.0
2007-04-13 10:10:00,26.15,26.23,26.15,26.18,274000.0,8.7966,8.8236,8.7966,8.8067,274000.0
2007-04-13 10:20:00,26.17,26.22,26.16,26.19,155200.0,8.8034,8.8202,8.8,8.8101,155200.0
2007-04-13 10:30:00,26.2,26.28,26.18,26.27,400800.0,8.8135,8.8404,8.8067,8.837,400800.0
2007-04-13 10:40:00,26.27,26.31,26.27,26.28,298000.0,8.837,8.8505,8.837,8.8404,298000.0
2007-04-13 10:50:00,26.28,26.3,26.26,26.29,212000.0,8.8404,8.8471,8.8336,8.8437,212000.0
2007-04-13 11:00:00,26.29,26.34,26.28,26.31,310400.0,8.8437,8.8606,8.8404,8.8505,310400.0
2007-04-13 11:10:00,26.31,26.33,26.27,26.32,380800.0,8.8505,8.8572,8.837,8.8538,380800.0
2007-04-13 11:20:00,26.32,26.38,26.31,26.33,469600.0,8.8538,8.874,8.8505,8.8572,469600.0
2007-04-13 11:30:00,26.33,26.39,26.29,26.37,307600.0,8.8572,8.8774,8.8437,8.8706,307600.0
2007-04-13 11:40:00,26.36,26.43,26.36,26.42,215600.0,8.8673,8.8908,8.8673,8.8875,215600.0
2007-04-13 11:50:00,26.42,26.46,26.39,26.46,342800.0,8.8875,8.9009,8.8774,8.9009,342800.0
2007-04-13 12:00:00,26.46,26.47,26.42,26.46,197200.0,8.9009,8.9043,8.8875,8.9009,197200.0
2007-04-13 12:10:00,26.46,26.48,26.45,26.45,257600.0,8.9009,8.9076,8.8976,8.8976,257600.0
2007-04-13 12:20:00,26.45,26.46,26.44,26.44,316800.0,8.8976,8.9009,8.8942,8.8942,316800.0
2007-04-13 12:30:00,26.44,26.47,26.42,26.47,139600.0,8.8942,8.9043,8.8875,8.9043,139600.0
2007-04-13 12:40:00,26.46,26.5,26.46,26.5,200400.0,8.9009,8.9144,8.9009,8.9144,200400.0
2007-04-13 12:50:00,26.5,26.53,26.48,26.52,281200.0,8.9144,8.9245,8.9076,8.9211,281200.0
2007-04-13 13:00:00,26.5,26.52,26.48,26.5,72000.0,8.9144,8.9211,8.9076,8.9144,72000.0
2007-04-13 13:10:00,26.51,26.51,26.47,26.48,101600.0,8.9177,8.9177,8.9043,8.9076,101600.0
2007-04-13 13:20:00,26.49,26.49,26.47,26.49,132000.0,8.911,8.911,8.9043,8.911,132000.0
2007-04-13 13:30:00,26.49,26.49,26.45,26.46,286000.0,8.911,8.911,8.8976,8.9009,286000.0
2007-04-13 13:40:00,26.46,26.49,26.44,26.48,266000.0,8.9009,8.911,8.8942,8.9076,266000.0
2007-04-13 13:50:00,26.48,26.49,26.47,26.47,84000.0,8.9076,8.911,8.9043,8.9043,84000.0
2007-04-13 14:00:00,26.47,26.5,26.46,26.5,296800.0,8.9043,8.9144,8.9009,8.9144,296800.0
2007-04-13 14:10:00,26.5,26.55,26.5,26.55,250000.0,8.9144,8.9312,8.9144,8.9312,250000.0
2007-04-13 14:20:00,26.55,26.56,26.5,26.52,273200.0,8.9312,8.9346,8.9144,8.9211,273200.0
2007-04-13 14:30:00,26.52,26.54,26.49,26.54,326800.0,8.9211,8.9278,8.911,8.9278,326800.0
2007-04-13 14:40:00,26.53,26.63,26.53,26.59,293200.0,8.9245,8.9581,8.9245,8.9447,293200.0
2007-04-13 14:50:00,26.58,26.6,26.54,26.55,173600.0,8.9413,8.948,8.9278,8.9312,173600.0
2007-04-13 15:00:00,26.55,26.58,26.53,26.58,152000.0,8.9312,8.9413,8.9245,8.9413,152000.0
2007-04-13 15:10:00,26.57,26.61,26.55,26.58,354000.0,8.9379,8.9514,8.9312,8.9413,354000.0
2007-04-13 15:20:00,26.58,26.58,26.55,26.57,252400.0,8.9413,8.9413,8.9312,8.9379,252400.0
2007-04-13 15:30:00,26.57,26.58,26.52,26.53,249600.0,8.9379,8.9413,8.9211,8.9245,249600.0
2007-04-13 15:40:00,26.53,26.55,26.49,26.49,427200.0,8.9245,8.9312,8.911,8.911,427200.0
2007-04-13 15:50:00,26.5,26.5,26.47,26.48,615600.0,8.9144,8.9144,8.9043,8.9076,615600.0
2007-04-16 09:30:00,26.67,26.67,26.58,26.63,385200.0,8.9716,8.9716,8.9413,8.9581,385200.0
2007-04-16 09:40:00,26.64,26.75,26.63,26.7,540800.0,8.9615,8.9985,8.9581,8.9817,540800.0
2007-04-16 09:50:00,26.7,26.73,26.65,26.7,487600.0,8.9817,8.9917,8.9648,8.9817,487600.0
2007-04-16 10:00:00,26.7,26.7,26.65,26.66,276800.0,8.9817,8.9817,8.9648,8.9682,276800.0
2007-04-16 10:10:00,26.65,26.74,26.65,26.68,303200.0,8.9648,8.9951,8.9648,8.9749,303200.0
2007-04-16 10:20:00,26.68,26.71,26.63,26.66,350000.0,8.9749,8.985,8.9581,8.9682,350000.0
2007-04-16 10:30:00,26.66,26.69,26.61,26.67,270400.0,8.9682,8.9783,8.9514,8.9716,270400.0
2007-04-16 10:40:00,26.66,26.75,26.64,26.68,304400.0,8.9682,8.9985,8.9615,8.9749,304400.0
2007-04-16 10:50:00,26.69,26.72,26.65,26.67,344400.0,8.9783,8.9884,8.9648,8.9716,344400.0
2007-04-16 11:00:00,26.67,26.71,26.63,26.68,438000.0,8.9716,8.985,8.9581,8.9749,438000.0
2007-04-16 11:10:00,26.68,26.72,26.68,26.71,187600.0,8.9749,8.9884,8.9749,8.985,187600.0
2007-04-16 11:20:00,26.71,26.75,26.7,26.73,175200.0,8.985,8.9985,8.9817,8.9917,175200.0
2007-04-16 11:30:00,26.74,26.79,26.72,26.76,233200.0,8.9951,9.0119,8.9884,9.0018,233200.0
2007-04-16 11:40:00,26.76,26.76,26.74,26.75,121600.0,9.0018,9.0018,8.9951,8.9985,121600.0
2007-04-16 11:50:00,26.75,26.79,26.74,26.75,149600.0,8.9985,9.0119,8.9951,8.9985,149600.0
2007-04-16 12:00:00,26.75,26.76,26.73,26.75,58800.0,8.9985,9.0018,8.9917,8.9985,58800.0
2007-04-16 12:10:00,26.75,26.77,26.73,26.75,101600.0,8.9985,9.0052,8.9917,8.9985,101600.0
2007-04-16 12:20:00,26.75,26.76,26.73,26.75,56400.0,8.9985,9.0018,8.9917,8.9985,56400.0
2007-04-16 12:30:00,26.75,26.79,26.75,26.79,158800.0,8.9985,9.0119,8.9985,9.0119,158800.0
2007-04-16 12:40:00,26.79,26.79,26.78,26.79,49200.0,9.0119,9.0119,9.0086,9.0119,49200.0
2007-04-16 12:50:00,26.79,26.79,26.75,26.77,70000.0,9.0119,9.0119,8.9985,9.0052,70000.0
2007-04-16 13:00:00,26.77,26.8,26.75,26.79,54800.0,9.0052,9.0153,8.9985,9.0119,54800.0
2007-04-16 13:10:00,26.78,26.8,26.75,26.75,82800.0,9.0086,9.0153,8.9985,8.9985,82800.0
2007-04-16 13:20:00,26.75,26.77,26.75,26.75,34000.0,8.9985,9.0052,8.9985,8.9985,34000.0
2007-04-16 13:30:00,26.75,26.75,26.73,26.74,146000.0,8.9985,8.9985,8.9917,8.9951,146000.0
2007-04-16 13:40:00,26.74,26.75,26.73,26.75,114400.0,8.9951,8.9985,8.9917,8.9985,114400.0
2007-04-16 13:50:00,26.75,26.75,26.69,26.7,76000.0,8.9985,8.9985,8.9783,8.9817,76000.0
2007-04-16 14:00:00,26.7,26.71,26.68,26.7,157200.0,8.9817,8.985,8.9749,8.9817,157200.0
2007-04-16 14:10:00,26.69,26.72,26.69,26.72,50800.0,8.9783,8.9884,8.9783,8.9884,50800.0
2007-04-16 14:20:00,26.73,26.74,26.72,26.73,72800.0,8.9917,8.9951,8.9884,8.9917,72800.0
2007-04-16 14:30:00,26.73,26.75,26.7,26.74,97200.0,8.9917,8.9985,8.9817,8.9951,97200.0
2007-04-16 14:40:00,26.74,26.74,26.71,26.72,61600.0,8.9951,8.9951,8.985,8.9884,61600.0
2007-04-16 14:50:00,26.72,26.75,26.71,26.74,162000.0,8.9884,8.9985,8.985,8.9951,162000.0
2007-04-16 15:00:00,26.74,26.77,26.74,26.77,156000.0,8.9951,9.0052,8.9951,9.0052,156000.0
2007-04-16 15:10:00,26.77,26.81,26.77,26.81,144000.0,9.0052,9.0187,9.0052,9.0187,144000.0
2007-04-16 15:20:00,26.81,26.86,26.81,26.85,262800.0,9.0187,9.0355,9.0187,9.0321,262800.0
2007-04-16 15:30:00,26.85,26.93,26.82,26.88,601600.0,9.0321,9.059,9.022,9.0422,601600.0
2007-04-16 15:40:00,26.87,26.88,26.86,26.86,413600.0,9.0388,9.0422,9.0355,9.0355,413600.0
2007-04-16 15:50:00,26.86,26.87,26.83,26.85,370400.0,9.0355,9.0388,9.0254,9.0321,370400.0
2007-04-17 09:30:00,26.84,26.91,26.81,26.83,624000.0,9.0288,9.0523,9.0187,9.0254,624000.0
2007-04-17 09:40:00,26.82,26.83,26.65,26.71,439600.0,9.022,9.0254,8.9648,8.985,439600.0
2007-04-17 09:50:00,26.72,26.73,26.63,26.69,261600.0,8.9884,8.9917,8.9581,8.9783,261600.0
2007-04-17 10:00:00,26.7,26.88,26.68,26.75,640400.0,8.9817,9.0422,8.9749,8.9985,640400.0
2007-04-17 10:10:00,26.77,26.79,26.72,26.78,148800.0,9.0052,9.0119,8.9884,9.0086,148800.0
2007-04-17 10:20:00,26.78,26.78,26.76,26.76,237200.0,9.0086,9.0086,9.0018,9.0018,237200.0
2007-04-17 10:30:00,26.77,26.77,26.69,26.71,124000.0,9.0052,9.0052,8.9783,8.985,124000.0
2007-04-17 10:40:00,26.71,26.71,26.66,26.7,117200.0,8.985,8.985,8.9682,8.9817,117200.0
2007-04-17 10:50:00,26.7,26.74,26.69,26.69,137200.0,8.9817,8.9951,8.9783,8.9783,137200.0
2007-04-17 11:00:00,26.69,26.69,26.59,26.59,220800.0,8.9783,8.9783,8.9447,8.9447,220800.0
2007-04-17 11:10:00,26.59,26.65,26.58,26.61,231200.0,8.9447,8.9648,8.9413,8.9514,231200.0
2007-04-17 11:20:00,26.61,26.62,26.57,26.58,193600.0,8.9514,8.9547,8.9379,8.9413,193600.0
2007-04-17 11:30:00,26.58,26.63,26.57,26.63,157200.0,8.9413,8.9581,8.9379,8.9581,157200.0
2007-04-17 11:40:00,26.63,26.66,26.57,26.64,175600.0,8.9581,8.9682,8.9379,8.9615,175600.0
2007-04-17 11:50:00,26.63,26.65,26.6,26.62,90800.0,8.9581,8.9648,8.948,8.9547,90800.0
2007-04-17 12:00:00,26.62,26.62,26.52,26.52,286000.0,8.9547,8.9547,8.9211,8.9211,286000.0
2007-04-17 12:10:00,26.52,26.54,26.5,26.52,262400.0,8.9211,8.9278,8.9144,8.9211,262400.0
2007-04-17 12:20:00,26.51,26.56,26.5,26.5,294400.0,8.9177,8.9346,8.9144,8.9144,294400.0
2007-04-17 12:30:00,26.51,26.51,26.44,26.46,276800.0,8.9177,8.9177,8.8942,8.9009,276800.0
2007-04-17 12:40:00,26.46,26.46,26.35,26.36,233600.0,8.9009,8.9009,8.8639,8.8673,233600.0
2007-04-17 12:50:00,26.36,26.38,26.33,26.34,252400.0,8.8673,8.874,8.8572,8.8606,252400.0
2007-04-17 13:00:00,26.33,26.34,26.29,26.3,341200.0,8.8572,8.8606,8.8437,8.8471,341200.0
2007-04-17 13:10:00,26.29,26.29,26.2,26.27,300800.0,8.8437,8.8437,8.8135,8.837,300800.0
2007-04-17 13:20:00,26.26,26.28,26.23,26.25,285600.0,8.8336,8.8404,8.8236,8.8303,285600.0
2007-04-17 13:30:00,26.25,26.25,26.21,26.23,160800.0,8.8303,8.8303,8.8168,8.8236,160800.0
2007-04-17 13:40:00,26.23,26.29,26.23,26.26,119200.0,8.8236,8.8437,8.8236,8.8336,119200.0
2007-04-17 13:50:00,26.26,26.27,26.23,26.25,189600.0,8.8336,8.837,8.8236,8.8303,189600.0
2007-04-17 14:00:00,26.25,26.25,26.21,26.25,150400.0,8.8303,8.8303,8.8168,8.8303,150400.0
2007-04-17 14:10:00,26.25,26.25,26.21,26.24,176400.0,8.8303,8.8303,8.8168,8.8269,176400.0
2007-04-17 14:20:00,26.25,26.33,26.24,26.32,218800.0,8.8303,8.8572,8.8269,8.8538,218800.0
2007-04-17 14:30:00,26.32,26.33,26.24,26.24,269200.0,8.8538,8.8572,8.8269,8.8269,269200.0
2007-04-17 14:40:00,26.24,26.27,26.23,26.23,312800.0,8.8269,8.837,8.8236,8.8236,312800.0
2007-04-17 14:50:00,26.23,26.29,26.23,26.27,322800.0,8.8236,8.8437,8.8236,8.837,322800.0
2007-04-17 15:00:00,26.27,26.31,26.23,26.25,159600.0,8.837,8.8505,8.8236,8.8303,159600.0
2007-04-17 15:10:00,26.25,26.27,26.22,26.24,308400.0,8.8303,8.837,8.8202,8.8269,308400.0
2007-04-17 15:20:00,26.23,26.24,26.21,26.21,168800.0,8.8236,8.8269,8.8168,8.8168,168800.0
2007-04-17 15:30:00,26.21,26.28,26.2,26.27,447600.0,8.8168,8.8404,8.8135,8.837,447600.0
2007-04-17 15:40:00,26.27,26.27,26.25,26.26,259600.0,8.837,8.837,8.8303,8.8336,259600.0
2007-04-17 15:50:00,26.26,26.33,26.26,26.28,702000.0,8.8336,8.8572,8.8336,8.8404,702000.0
2007-04-18 09:30:00,26.06,26.22,26.06,26.18,390400.0,8.7664,8.8202,8.7664,8.8067,390400.0
2007-04-18 09:40:00,26.18,26.18,26.02,26.06,356400.0,8.8067,8.8067,8.7529,8.7664,356400.0
2007-04-18 09:50:00,26.06,26.14,26.01,26.08,326000.0,8.7664,8.7933,8.7495,8.7731,326000.0
2007-04-18 10:00:00,26.07,26.08,26.03,26.04,156800.0,8.7697,8.7731,8.7563,8.7596,156800.0
2007-04-18 10:10:00,26.04,26.09,26.02,26.09,249600.0,8.7596,8.7765,8.7529,8.7765,249600.0
2007-04-18 10:20:00,26.09,26.11,26.06,26.08,368400.0,8.7765,8.7832,8.7664,8.7731,368400.0
2007-04-18 10:30:00,26.08,26.14,26.06,26.09,544000.0,8.7731,8.7933,8.7664,8.7765,544000.0
2007-04-18 10:40:00,26.1,26.11,26.06,26.09,375600.0,8.7798,8.7832,8.7664,8.7765,375600.0
2007-04-18 10:50:00,26.08,26.18,26.08,26.18,455200.0,8.7731,8.8067,8.7731,8.8067,455200.0
2007-04-18 11:00:00,26.18,26.19,26.15,26.16,328000.0,8.8067,8.8101,8.7966,8.8,328000.0
2007-04-18 11:10:00,26.15,26.16,26.13,26.16,210000.0,8.7966,8.8,8.7899,8.8,210000.0
2007-04-18 11:20:00,26.16,26.16,26.13,26.13,236800.0,8.8,8.8,8.7899,8.7899,236800.0
2007-04-18 11:30:00,26.13,26.19,26.12,26.15,306800.0,8.7899,8.8101,8.7865,8.7966,306800.0
2007-04-18 11:40:00,26.15,26.17,26.15,26.17,99200.0,8.7966,8.8034,8.7966,8.8034,99200.0
2007-04-18 11:50:00,26.17,26.19,26.17,26.18,47200.0,8.8034,8.8101,8.8034,8.8067,47200.0
2007-04-18 12:00:00,26.18,26.19,26.15,26.17,152400.0,8.8067,8.8101,8.7966,8.8034,152400.0
2007-04-18 12:10:00,26.17,26.18,26.11,26.14,132400.0,8.8034,8.8067,8.7832,8.7933,132400.0
2007-04-18 12:20:00,26.14,26.17,26.14,26.16,223600.0,8.7933,8.8034,8.7933,8.8,223600.0
2007-04-18 12:30:00,26.16,26.17,26.14,26.15,123600.0,8.8,8.8034,8.7933,8.7966,123600.0
2007-04-18 12:40:00,26.15,26.16,26.11,26.15,200000.0,8.7966,8.8,8.7832,8.7966,200000.0
2007-04-18 12:50:00,26.15,26.17,26.15,26.16,290000.0,8.7966,8.8034,8.7966,8.8,290000.0
2007-04-18 13:00:00,26.16,26.18,26.16,26.17,396000.0,8.8,8.8067,8.8,8.8034,396000.0
2007-04-18 13:10:00,26.17,26.2,26.16,26.17,748400.0,8.8034,8.8135,8.8,8.8034,748400.0
2007-04-18 13:20:00,26.17,26.19,26.16,26.18,416000.0,8.8034,8.8101,8.8,8.8067,416000.0
2007-04-18 13:30:00,26.19,26.19,26.17,26.18,372400.0,8.8101,8.8101,8.8034,8.8067,372400.0
2007-04-18 13:40:00,26.18,26.22,26.17,26.22,508400.0,8.8067,8.8202,8.8034,8.8202,508400.0
2007-04-18 13:50:00,26.21,26.22,26.18,26.19,260000.0,8.8168,8.8202,8.8067,8.8101,260000.0
2007-04-18 14:00:00,26.19,26.24,26.19,26.23,235200.0,8.8101,8.8269,8.8101,8.8236,235200.0
2007-04-18 14:10:00,26.24,26.24,26.19,26.2,322000.0,8.8269,8.8269,8.8101,8.8135,322000.0
2007-04-18 14:20:00,26.2,26.23,26.19,26.2,207200.0,8.8135,8.8236,8.8101,8.8135,207200.0
2007-04-18 14:30:00,26.2,26.21,26.19,26.19,109600.0,8.8135,8.8168,8.8101,8.8101,109600.0
2007-04-18 14:40:00,26.19,26.21,26.18,26.2,176000.0,8.8101,8.8168,8.8067,8.8135,176000.0
2007-04-18 14:50:00,26.2,26.23,26.18,26.23,247600.0,8.8135,8.8236,8.8067,8.8236,247600.0
2007-04-18 15:00:00,26.23,26.25,26.21,26.23,610800.0,8.8236,8.8303,8.8168,8.8236,610800.0
2007-04-18 15:10:00,26.23,26.3,26.22,26.28,764800.0,8.8236,8.8471,8.8202,8.8404,764800.0
2007-04-18 15:20:00,26.27,26.37,26.26,26.36,397200.0,8.837,8.8706,8.8336,8.8673,397200.0
2007-04-18 15:30:00,26.36,26.39,26.27,26.29,318800.0,8.8673,8.8774,8.837,8.8437,318800.0
2007-04-18 15:40:00,26.27,26.29,26.18,26.2,411200.0,8.837,8.8437,8.8067,8.8135,411200.0
2007-04-18 15:50:00,26.2,26.21,26.16,26.18,430800.0,8.8135,8.8168,8.8,8.8067,430800.0
2007-04-19 09:30:00,25.61,25.75,25.45,25.59,1172000.0,8.615,8.6621,8.5612,8.6083,1172000.0
2007-04-19 09:40:00,25.59,25.66,25.58,25.64,350800.0,8.6083,8.6318,8.6049,8.6251,350800.0
2007-04-19 09:50:00,25.63,25.72,25.6,25.67,310400.0,8.6217,8.652,8.6116,8.6352,310400.0
2007-04-19 10:00:00,25.67,25.81,25.64,25.76,332000.0,8.6352,8.6823,8.6251,8.6654,332000.0
2007-04-19 10:10:00,25.76,25.77,25.67,25.69,228000.0,8.6654,8.6688,8.6352,8.6419,228000.0
2007-04-19 10:20:00,25.69,25.78,25.68,25.75,197600.0,8.6419,8.6722,8.6385,8.6621,197600.0
2007-04-19 10:30:00,25.74,25.76,25.7,25.73,241200.0,8.6587,8.6654,8.6453,8.6554,241200.0
2007-04-19 10:40:00,25.74,25.76,25.7,25.71,140800.0,8.6587,8.6654,8.6453,8.6486,140800.0
2007-04-19 10:50:00,25.7,25.71,25.63,25.68,260000.0,8.6453,8.6486,8.6217,8.6385,260000.0
2007-04-19 11:00:00,25.68,25.68,25.64,25.68,116800.0,8.6385,8.6385,8.6251,8.6385,116800.0
2007-04-19 11:10:00,25.68,25.75,25.67,25.74,315200.0,8.6385,8.6621,8.6352,8.6587,315200.0
2007-04-19 11:20:00,25.73,25.79,25.73,25.75,376000.0,8.6554,8.6755,8.6554,8.6621,376000.0
2007-04-19 11:30:00,25.74,25.76,25.74,25.74,89200.0,8.6587,8.6654,8.6587,8.6587,89200.0
2007-04-19 11:40:00,25.75,25.8,25.75,25.78,158400.0,8.6621,8.6789,8.6621,8.6722,158400.0
2007-04-19 11:50:00,25.79,25.83,25.76,25.81,131200.0,8.6755,8.689,8.6654,8.6823,131200.0
2007-04-19 12:00:00,25.81,25.81,25.77,25.78,117600.0,8.6823,8.6823,8.6688,8.6722,117600.0
2007-04-19 12:10:00,25.78,25.8,25.75,25.76,228400.0,8.6722,8.6789,8.6621,8.6654,228400.0
2007-04-19 12:20:00,25.77,25.79,25.75,25.76,107600.0,8.6688,8.6755,8.6621,8.6654,107600.0
2007-04-19 12:30:00,25.76,25.76,25.72,25.75,96400.0,8.6654,8.6654,8.652,8.6621,96400.0
2007-04-19 12:40:00,25.75,25.79,25.75,25.79,116000.0,8.6621,8.6755,8.6621,8.6755,116000.0
2007-04-19 12:50:00,25.79,25.79,25.75,25.76,77600.0,8.6755,8.6755,8.6621,8.6654,77600.0
2007-04-19 13:00:00,25.77,25.79,25.77,25.78,58000.0,8.6688,8.6755,8.6688,8.6722,58000.0
2007-04-19 13:10:00,25.78,25.8,25.77,25.78,100400.0,8.6722,8.6789,8.6688,8.6722,100400.0
2007-04-19 13:20:00,25.78,25.79,25.77,25.78,158000.0,8.6722,8.6755,8.6688,8.6722,158000.0
2007-04-19 13:30:00,25.78,25.78,25.75,25.77,56400.0,8.6722,8.6722,8.6621,8.6688,56400.0
2007-04-19 13:40:00,25.77,25.77,25.73,25.76,54800.0,8.6688,8.6688,8.6554,8.6654,54800.0
2007-04-19 13:50:00,25.76,25.79,25.76,25.78,109600.0,8.6654,8.6755,8.6654,8.6722,109600.0
2007-04-19 14:00:00,25.78,25.78,25.77,25.77,124000.0,8.6722,8.6722,8.6688,8.6688,124000.0
2007-04-19 14:10:00,25.77,25.77,25.72,25.73,147600.0,8.6688,8.6688,8.652,8.6554,147600.0
2007-04-19 14:20:00,25.73,25.75,25.69,25.74,371200.0,8.6554,8.6621,8.6419,8.6587,371200.0
2007-04-19 14:30:00,25.74,25.74,25.68,25.69,236400.0,8.6587,8.6587,8.6385,8.6419,236400.0
2007-04-19 14:40:00,25.7,25.73,25.69,25.73,58000.0,8.6453,8.6554,8.6419,8.6554,58000.0
2007-04-19 14:50:00,25.73,25.73,25.69,25.71,66000.0,8.6554,8.6554,8.6419,8.6486,66000.0
2007-04-19 15:00:00,25.71,25.72,25.7,25.71,75200.0,8.6486,8.652,8.6453,8.6486,75200.0
2007-04-19 15:10:00,25.72,25.72,25.7,25.72,114800.0,8.652,8.652,8.6453,8.652,114800.0
2007-04-19 15:20:00,25.71,25.73,25.69,25.72,246400.0,8.6486,8.6554,8.6419,8.652,246400.0
2007-04-19 15:30:00,25.72,25.72,25.69,25.69,390800.0,8.652,8.652,8.6419,8.6419,390800.0
2007-04-19 15:40:00,25.7,25.71,25.69,25.71,299600.0,8.6453,8.6486,8.6419,8.6486,299600.0
2007-04-19 15:50:00,25.71,25.72,25.69,25.72,628800.0,8.6486,8.652,8.6419,8.652,628800.0
2007-04-20 09:30:00,26.24,26.27,26.18,26.18,600400.0,8.8269,8.837,8.8067,8.8067,600400.0
2007-04-20 09:40:00,26.18,26.18,25.98,26.04,470400.0,8.8067,8.8067,8.7395,8.7596,470400.0
2007-04-20 09:50:00,26.04,26.05,25.99,26.0,419200.0,8.7596,8.763,8.7428,8.7462,419200.0
2007-04-20 10:00:00,26.0,26.01,25.96,26.0,372800.0,8.7462,8.7495,8.7327,8.7462,372800.0
2007-04-20 10:10:00,26.0,26.0,25.93,25.98,259200.0,8.7462,8.7462,8.7226,8.7395,259200.0
2007-04-20 10:20:00,25.97,26.01,25.95,25.95,301600.0,8.7361,8.7495,8.7294,8.7294,301600.0
2007-04-20 10:30:00,25.95,25.97,25.95,25.96,172800.0,8.7294,8.7361,8.7294,8.7327,172800.0
2007-04-20 10:40:00,25.96,25.96,25.92,25.93,204400.0,8.7327,8.7327,8.7193,8.7226,204400.0
2007-04-20 10:50:00,25.93,25.96,25.9,25.93,123200.0,8.7226,8.7327,8.7125,8.7226,123200.0
2007-04-20 11:00:00,25.93,25.93,25.9,25.92,82000.0,8.7226,8.7226,8.7125,8.7193,82000.0
2007-04-20 11:10:00,25.91,25.92,25.85,25.85,281200.0,8.7159,8.7193,8.6957,8.6957,281200.0
2007-04-20 11:20:00,25.85,25.85,25.78,25.84,363200.0,8.6957,8.6957,8.6722,8.6924,363200.0
2007-04-20 11:30:00,25.84,25.84,25.77,25.78,94800.0,8.6924,8.6924,8.6688,8.6722,94800.0
2007-04-20 11:40:00,25.77,25.77,25.72,25.77,305600.0,8.6688,8.6688,8.652,8.6688,305600.0
2007-04-20 11:50:00,25.77,25.78,25.75,25.75,120800.0,8.6688,8.6722,8.6621,8.6621,120800.0
2007-04-20 12:00:00,25.75,25.77,25.74,25.77,308000.0,8.6621,8.6688,8.6587,8.6688,308000.0
2007-04-20 12:10:00,25.77,25.78,25.75,25.75,159600.0,8.6688,8.6722,8.6621,8.6621,159600.0
2007-04-20 12:20:00,25.75,25.76,25.74,25.75,90000.0,8.6621,8.6654,8.6587,8.6621,90000.0
2007-04-20 12:30:00,25.75,25.77,25.71,25.72,103600.0,8.6621,8.6688,8.6486,8.652,103600.0
2007-04-20 12:40:00,25.71,25.74,25.69,25.74,219600.0,8.6486,8.6587,8.6419,8.6587,219600.0
2007-04-20 12:50:00,25.74,25.75,25.74,25.75,74000.0,8.6587,8.6621,8.6587,8.6621,74000.0
2007-04-20 13:00:00,25.75,25.75,25.75,25.75,63600.0,8.6621,8.6621,8.6621,8.6621,63600.0
2007-04-20 13:10:00,25.75,25.78,25.75,25.78,90000.0,8.6621,8.6722,8.6621,8.6722,90000.0
2007-04-20 13:20:00,25.78,25.79,25.78,25.79,116800.0,8.6722,8.6755,8.6722,8.6755,116800.0
2007-04-20 13:30:00,25.79,25.82,25.78,25.8,264000.0,8.6755,8.6856,8.6722,8.6789,264000.0
2007-04-20 13:40:00,25.8,25.85,25.8,25.85,75200.0,8.6789,8.6957,8.6789,8.6957,75200.0
2007-04-20 13:50:00,25.85,25.89,25.84,25.88,172400.0,8.6957,8.7092,8.6924,8.7058,172400.0
2007-04-20 14:00:00,25.87,25.91,25.85,25.88,171200.0,8.7025,8.7159,8.6957,8.7058,171200.0
2007-04-20 14:10:00,25.88,25.89,25.87,25.88,187200.0,8.7058,8.7092,8.7025,8.7058,187200.0
2007-04-20 14:20:00,25.88,25.9,25.88,25.89,187200.0,8.7058,8.7125,8.7058,8.7092,187200.0
2007-04-20 14:30:00,25.89,25.89,25.86,25.88,98800.0,8.7092,8.7092,8.6991,8.7058,98800.0
2007-04-20 14:40:00,25.87,25.88,25.86,25.88,150000.0,8.7025,8.7058,8.6991,8.7058,150000.0
2007-04-20 14:50:00,25.88,25.91,25.87,25.87,284000.0,8.7058,8.7159,8.7025,8.7025,284000.0
2007-04-20 15:00:00,25.87,25.88,25.85,25.85,200400.0,8.7025,8.7058,8.6957,8.6957,200400.0
2007-04-20 15:10:00,25.85,25.88,25.85,25.85,203600.0,8.6957,8.7058,8.6957,8.6957,203600.0
2007-04-20 15:20:00,25.85,25.86,25.83,25.85,291200.0,8.6957,8.6991,8.689,8.6957,291200.0
2007-04-20 15:30:00,25.85,25.95,25.85,25.93,522800.0,8.6957,8.7294,8.6957,8.7226,522800.0
2007-04-20 15:40:00,25.93,25.96,25.92,25.95,362000.0,8.7226,8.7327,8.7193,8.7294,362000.0
2007-04-20 15:50:00,25.95,26.04,25.9,25.98,474400.0,8.7294,8.7596,8.7125,8.7395,474400.0
2007-04-23 09:30:00,25.86,25.92,25.8,25.87,346400.0,8.6991,8.7193,8.6789,8.7025,346400.0
2007-04-23 09:40:00,25.88,25.9,25.81,25.88,288000.0,8.7058,8.7125,8.6823,8.7058,288000.0
2007-04-23 09:50:00,25.88,25.99,25.87,25.99,339600.0,8.7058,8.7428,8.7025,8.7428,339600.0
2007-04-23 10:00:00,25.97,26.02,25.91,25.99,303600.0,8.7361,8.7529,8.7159,8.7428,303600.0
2007-04-23 10:10:00,25.98,25.99,25.89,25.9,164800.0,8.7395,8.7428,8.7092,8.7125,164800.0
2007-04-23 10:20:00,25.9,25.92,25.88,25.9,179200.0,8.7125,8.7193,8.7058,8.7125,179200.0
2007-04-23 10:30:00,25.89,25.92,25.88,25.91,138000.0,8.7092,8.7193,8.7058,8.7159,138000.0
2007-04-23 10:40:00,25.92,25.95,25.92,25.93,159600.0,8.7193,8.7294,8.7193,8.7226,159600.0
2007-04-23 10:50:00,25.93,25.96,25.91,25.92,118400.0,8.7226,8.7327,8.7159,8.7193,118400.0
2007-04-23 11:00:00,25.92,25.95,25.88,25.88,126400.0,8.7193,8.7294,8.7058,8.7058,126400.0
2007-04-23 11:10:00,25.89,25.92,25.89,25.92,63600.0,8.7092,8.7193,8.7092,8.7193,63600.0
2007-04-23 11:20:00,25.92,26.0,25.92,25.97,140800.0,8.7193,8.7462,8.7193,8.7361,140800.0
2007-04-23 11:30:00,25.98,25.98,25.91,25.91,196400.0,8.7395,8.7395,8.7159,8.7159,196400.0
2007-04-23 11:40:00,25.91,25.91,25.84,25.85,127200.0,8.7159,8.7159,8.6924,8.6957,127200.0
2007-04-23 11:50:00,25.86,25.9,25.84,25.9,57600.0,8.6991,8.7125,8.6924,8.7125,57600.0
2007-04-23 12:00:00,25.9,25.91,25.84,25.84,50800.0,8.7125,8.7159,8.6924,8.6924,50800.0
2007-04-23 12:10:00,25.84,25.85,25.81,25.82,116800.0,8.6924,8.6957,8.6823,8.6856,116800.0
2007-04-23 12:20:00,25.83,25.9,25.83,25.88,86800.0,8.689,8.7125,8.689,8.7058,86800.0
2007-04-23 12:30:00,25.86,25.88,25.85,25.88,57600.0,8.6991,8.7058,8.6957,8.7058,57600.0
2007-04-23 12:40:00,25.87,25.87,25.79,25.83,67600.0,8.7025,8.7025,8.6755,8.689,67600.0
2007-04-23 12:50:00,25.81,25.84,25.81,25.84,80400.0,8.6823,8.6924,8.6823,8.6924,80400.0
2007-04-23 13:00:00,25.83,25.88,25.83,25.88,93200.0,8.689,8.7058,8.689,8.7058,93200.0
2007-04-23 13:10:00,25.89,25.91,25.88,25.91,130800.0,8.7092,8.7159,8.7058,8.7159,130800.0
2007-04-23 13:20:00,25.9,25.91,25.9,25.9,49200.0,8.7125,8.7159,8.7125,8.7125,49200.0
2007-04-23 13:30:00,25.91,25.92,25.89,25.91,118800.0,8.7159,8.7193,8.7092,8.7159,118800.0
2007-04-23 13:40:00,25.91,25.91,25.83,25.9,204400.0,8.7159,8.7159,8.689,8.7125,204400.0
2007-04-23 13:50:00,25.9,25.9,25.8,25.83,227600.0,8.7125,8.7125,8.6789,8.689,227600.0
2007-04-23 14:00:00,25.83,25.84,25.78,25.83,182800.0,8.689,8.6924,8.6722,8.689,182800.0
2007-04-23 14:10:00,25.82,25.82,25.78,25.8,103600.0,8.6856,8.6856,8.6722,8.6789,103600.0
2007-04-23 14:20:00,25.81,25.82,25.78,25.8,123600.0,8.6823,8.6856,8.6722,8.6789,123600.0
2007-04-23 14:30:00,25.8,25.83,25.79,25.83,124400.0,8.6789,8.689,8.6755,8.689,124400.0
2007-04-23 14:40:00,25.82,25.83,25.8,25.83,79600.0,8.6856,8.689,8.6789,8.689,79600.0
2007-04-23 14:50:00,25.83,25.83,25.81,25.83,75200.0,8.689,8.689,8.6823,8.689,75200.0
2007-04-23 15:00:00,25.83,25.84,25.78,25.84,149200.0,8.689,8.6924,8.6722,8.6924,149200.0
2007-04-23 15:10:00,25.84,25.84,25.81,25.81,89600.0,8.6924,8.6924,8.6823,8.6823,89600.0
2007-04-23 15:20:00,25.81,25.82,25.79,25.82,128800.0,8.6823,8.6856,8.6755,8.6856,128800.0
2007-04-23 15:30:00,25.82,25.83,25.81,25.82,289200.0,8.6856,8.689,8.6823,8.6856,289200.0
2007-04-23 15:40:00,25.82,25.82,25.77,25.78,383200.0,8.6856,8.6856,8.6688,8.6722,383200.0
2007-04-23 15:50:00,25.78,25.78,25.67,25.7,434000.0,8.6722,8.6722,8.6352,8.6453,434000.0
2007-04-24 09:30:00,25.61,25.74,25.61,25.68,296000.0,8.615,8.6587,8.615,8.6385,296000.0
2007-04-24 09:40:00,25.67,25.71,25.63,25.64,185200.0,8.6352,8.6486,8.6217,8.6251,185200.0
2007-04-24 09:50:00,25.64,25.69,25.6,25.69,242000.0,8.6251,8.6419,8.6116,8.6419,242000.0
2007-04-24 10:00:00,25.69,25.69,25.53,25.58,392800.0,8.6419,8.6419,8.5881,8.6049,392800.0
2007-04-24 10:10:00,25.58,25.68,25.56,25.65,200400.0,8.6049,8.6385,8.5982,8.6284,200400.0
2007-04-24 10:20:00,25.65,25.65,25.47,25.5,303600.0,8.6284,8.6284,8.5679,8.578,303600.0
2007-04-24 10:30:00,25.5,25.56,25.45,25.55,174400.0,8.578,8.5982,8.5612,8.5948,174400.0
2007-04-24 10:40:00,25.55,25.64,25.54,25.64,130400.0,8.5948,8.6251,8.5914,8.6251,130400.0
2007-04-24 10:50:00,25.64,25.64,25.51,25.53,166400.0,8.6251,8.6251,8.5813,8.5881,166400.0
2007-04-24 11:00:00,25.53,25.61,25.53,25.61,106800.0,8.5881,8.615,8.5881,8.615,106800.0
2007-04-24 11:10:00,25.61,25.63,25.56,25.58,73200.0,8.615,8.6217,8.5982,8.6049,73200.0
2007-04-24 11:20:00,25.59,25.62,25.59,25.61,46000.0,8.6083,8.6184,8.6083,8.615,46000.0
2007-04-24 11:30:00,25.63,25.65,25.6,25.61,91200.0,8.6217,8.6284,8.6116,8.615,91200.0
2007-04-24 11:40:00,25.61,25.63,25.55,25.56,92400.0,8.615,8.6217,8.5948,8.5982,92400.0
2007-04-24 11:50:00,25.56,25.58,25.53,25.54,98400.0,8.5982,8.6049,8.5881,8.5914,98400.0
2007-04-24 12:00:00,25.54,25.55,25.53,25.54,99600.0,8.5914,8.5948,8.5881,8.5914,99600.0
2007-04-24 12:10:00,25.54,25.57,25.53,25.53,90800.0,8.5914,8.6015,8.5881,8.5881,90800.0
2007-04-24 12:20:00,25.53,25.58,25.51,25.52,112400.0,8.5881,8.6049,8.5813,8.5847,112400.0
2007-04-24 12:30:00,25.51,25.52,25.5,25.5,80000.0,8.5813,8.5847,8.578,8.578,80000.0
2007-04-24 12:40:00,25.5,25.5,25.45,25.46,134800.0,8.578,8.578,8.5612,8.5645,134800.0
2007-04-24 12:50:00,25.45,25.48,25.45,25.47,103200.0,8.5612,8.5713,8.5612,8.5679,103200.0
2007-04-24 13:00:00,25.47,25.49,25.4,25.43,149200.0,8.5679,8.5746,8.5443,8.5544,149200.0
2007-04-24 13:10:00,25.43,25.46,25.41,25.43,105600.0,8.5544,8.5645,8.5477,8.5544,105600.0
2007-04-24 13:20:00,25.43,25.43,25.38,25.42,151600.0,8.5544,8.5544,8.5376,8.5511,151600.0
2007-04-24 13:30:00,25.42,25.48,25.41,25.45,84800.0,8.5511,8.5713,8.5477,8.5612,84800.0
2007-04-24 13:40:00,25.45,25.46,25.39,25.42,106400.0,8.5612,8.5645,8.541,8.5511,106400.0
2007-04-24 13:50:00,25.42,25.5,25.4,25.44,102800.0,8.5511,8.578,8.5443,8.5578,102800.0
2007-04-24 14:00:00,25.44,25.47,25.42,25.47,127200.0,8.5578,8.5679,8.5511,8.5679,127200.0
2007-04-24 14:10:00,25.47,25.58,25.46,25.53,234800.0,8.5679,8.6049,8.5645,8.5881,234800.0
2007-04-24 14:20:00,25.52,25.53,25.48,25.53,110800.0,8.5847,8.5881,8.5713,8.5881,110800.0
2007-04-24 14:30:00,25.52,25.53,25.5,25.52,40000.0,8.5847,8.5881,8.578,8.5847,40000.0
2007-04-24 14:40:00,25.52,25.53,25.49,25.51,93600.0,8.5847,8.5881,8.5746,8.5813,93600.0
2007-04-24 14:50:00,25.51,25.58,25.51,25.57,162800.0,8.5813,8.6049,8.5813,8.6015,162800.0
2007-04-24 15:00:00,25.57,25.59,25.56,25.59,123200.0,8.6015,8.6083,8.5982,8.6083,123200.0
2007-04-24 15:10:00,25.58,25.58,25.55,25.56,62800.0,8.6049,8.6049,8.5948,8.5982,62800.0
2007-04-24 15:20:00,25.57,25.63,25.56,25.63,201600.0,8.6015,8.6217,8.5982,8.6217,201600.0
2007-04-24 15:30:00,25.62,25.68,25.61,25.68,163600.0,8.6184,8.6385,8.615,8.6385,163600.0
2007-04-24 15:40:00,25.67,25.7,25.61,25.64,330800.0,8.6352,8.6453,8.615,8.6251,330800.0
2007-04-24 15:50:00,25.64,25.65,25.58,25.65,219200.0,8.6251,8.6284,8.6049,8.6284,219200.0
2007-04-25 09:30:00,25.89,26.08,25.89,26.0,479600.0,8.7092,8.7731,8.7092,8.7462,479600.0
2007-04-25 09:40:00,26.0,26.02,25.95,25.98,177200.0,8.7462,8.7529,8.7294,8.7395,177200.0
2007-04-25 09:50:00,25.99,26.0,25.89,25.92,197200.0,8.7428,8.7462,8.7092,8.7193,197200.0
2007-04-25 10:00:00,25.91,25.92,25.84,25.89,180800.0,8.7159,8.7193,8.6924,8.7092,180800.0
2007-04-25 10:10:00,25.9,25.9,25.73,25.8,220800.0,8.7125,8.7125,8.6554,8.6789,220800.0
2007-04-25 10:20:00,25.8,25.86,25.78,25.85,157200.0,8.6789,8.6991,8.6722,8.6957,157200.0
2007-04-25 10:30:00,25.85,26.03,25.79,26.0,348000.0,8.6957,8.7563,8.6755,8.7462,348000.0
2007-04-25 10:40:00,26.0,26.01,25.93,25.99,149200.0,8.7462,8.7495,8.7226,8.7428,149200.0
2007-04-25 10:50:00,25.99,26.0,25.94,25.98,62800.0,8.7428,8.7462,8.726,8.7395,62800.0
2007-04-25 11:00:00,25.98,26.12,25.98,26.11,224800.0,8.7395,8.7865,8.7395,8.7832,224800.0
2007-04-25 11:10:00,26.11,26.11,26.08,26.11,138400.0,8.7832,8.7832,8.7731,8.7832,138400.0
2007-04-25 11:20:00,26.11,26.19,26.11,26.17,190800.0,8.7832,8.8101,8.7832,8.8034,190800.0
2007-04-25 11:30:00,26.16,26.17,26.11,26.11,135600.0,8.8,8.8034,8.7832,8.7832,135600.0
2007-04-25 11:40:00,26.12,26.2,26.12,26.2,143600.0,8.7865,8.8135,8.7865,8.8135,143600.0
2007-04-25 11:50:00,26.2,26.31,26.2,26.31,300800.0,8.8135,8.8505,8.8135,8.8505,300800.0
2007-04-25 12:00:00,26.31,26.32,26.25,26.27,189600.0,8.8505,8.8538,8.8303,8.837,189600.0
2007-04-25 12:10:00,26.27,26.39,26.25,26.36,228400.0,8.837,8.8774,8.8303,8.8673,228400.0
2007-04-25 12:20:00,26.36,26.38,26.34,26.38,188400.0,8.8673,8.874,8.8606,8.874,188400.0
2007-04-25 12:30:00,26.38,26.43,26.36,26.39,168800.0,8.874,8.8908,8.8673,8.8774,168800.0
2007-04-25 12:40:00,26.39,26.49,26.39,26.47,184400.0,8.8774,8.911,8.8774,8.9043,184400.0
2007-04-25 12:50:00,26.47,26.48,26.44,26.44,105200.0,8.9043,8.9076,8.8942,8.8942,105200.0
2007-04-25 13:00:00,26.44,26.45,26.39,26.39,208000.0,8.8942,8.8976,8.8774,8.8774,208000.0
2007-04-25 13:10:00,26.38,26.47,26.38,26.47,287200.0,8.874,8.9043,8.874,8.9043,287200.0
2007-04-25 13:20:00,26.47,26.49,26.43,26.43,154000.0,8.9043,8.911,8.8908,8.8908,154000.0
2007-04-25 13:30:00,26.43,26.43,26.39,26.4,261200.0,8.8908,8.8908,8.8774,8.8807,261200.0
2007-04-25 13:40:00,26.4,26.45,26.38,26.45,194800.0,8.8807,8.8976,8.874,8.8976,194800.0
2007-04-25 13:50:00,26.45,26.5,26.43,26.49,144400.0,8.8976,8.9144,8.8908,8.911,144400.0
2007-04-25 14:00:00,26.49,26.54,26.43,26.5,196400.0,8.911,8.9278,8.8908,8.9144,196400.0
2007-04-25 14:10:00,26.5,26.51,26.4,26.42,372000.0,8.9144,8.9177,8.8807,8.8875,372000.0
2007-04-25 14:20:00,26.41,26.43,26.4,26.4,143200.0,8.8841,8.8908,8.8807,8.8807,143200.0
2007-04-25 14:30:00,26.4,26.5,26.4,26.48,109600.0,8.8807,8.9144,8.8807,8.9076,109600.0
2007-04-25 14:40:00,26.48,26.48,26.43,26.46,118400.0,8.9076,8.9076,8.8908,8.9009,118400.0
2007-04-25 14:50:00,26.46,26.46,26.43,26.43,169200.0,8.9009,8.9009,8.8908,8.8908,169200.0
2007-04-25 15:00:00,26.43,26.5,26.43,26.49,180400.0,8.8908,8.9144,8.8908,8.911,180400.0
2007-04-25 15:10:00,26.49,26.49,26.45,26.46,223600.0,8.911,8.911,8.8976,8.9009,223600.0
2007-04-25 15:20:00,26.46,26.46,26.43,26.46,280000.0,8.9009,8.9009,8.8908,8.9009,280000.0
2007-04-25 15:30:00,26.46,26.49,26.45,26.48,202400.0,8.9009,8.911,8.8976,8.9076,202400.0
2007-04-25 15:40:00,26.48,26.48,26.39,26.4,349600.0,8.9076,8.9076,8.8774,8.8807,349600.0
2007-04-25 15:50:00,26.4,26.48,26.39,26.43,1028000.0,8.8807,8.9076,8.8774,8.8908,1028000.0
2007-04-26 09:30:00,26.3,26.33,26.2,26.27,477200.0,8.8471,8.8572,8.8135,8.837,477200.0
2007-04-26 09:40:00,26.27,26.31,26.13,26.14,323200.0,8.837,8.8505,8.7899,8.7933,323200.0
2007-04-26 09:50:00,26.13,26.13,25.95,25.98,231200.0,8.7899,8.7899,8.7294,8.7395,231200.0
2007-04-26 10:00:00,25.99,26.17,25.98,26.16,307200.0,8.7428,8.8034,8.7395,8.8,307200.0
2007-04-26 10:10:00,26.16,26.2,26.1,26.12,211600.0,8.8,8.8135,8.7798,8.7865,211600.0
2007-04-26 10:20:00,26.13,26.15,26.04,26.12,345200.0,8.7899,8.7966,8.7596,8.7865,345200.0
2007-04-26 10:30:00,26.12,26.23,26.12,26.18,318000.0,8.7865,8.8236,8.7865,8.8067,318000.0
2007-04-26 10:40:00,26.19,26.22,26.14,26.15,136000.0,8.8101,8.8202,8.7933,8.7966,136000.0
2007-04-26 10:50:00,26.15,26.15,26.08,26.12,152800.0,8.7966,8.7966,8.7731,8.7865,152800.0
2007-04-26 11:00:00,26.12,26.18,26.1,26.17,167600.0,8.7865,8.8067,8.7798,8.8034,167600.0
2007-04-26 11:10:00,26.17,26.2,26.13,26.13,118000.0,8.8034,8.8135,8.7899,8.7899,118000.0
2007-04-26 11:20:00,26.13,26.14,26.09,26.1,182400.0,8.7899,8.7933,8.7765,8.7798,182400.0
2007-04-26 11:30:00,26.09,26.09,25.98,26.0,258000.0,8.7765,8.7765,8.7395,8.7462,258000.0
2007-04-26 11:40:00,26.0,26.07,26.0,26.06,104400.0,8.7462,8.7697,8.7462,8.7664,104400.0
2007-04-26 11:50:00,26.05,26.05,25.96,26.0,153200.0,8.763,8.763,8.7327,8.7462,153200.0
2007-04-26 12:00:00,26.01,26.12,26.01,26.1,201600.0,8.7495,8.7865,8.7495,8.7798,201600.0
2007-04-26 12:10:00,26.11,26.11,26.1,26.11,169600.0,8.7832,8.7832,8.7798,8.7832,169600.0
2007-04-26 12:20:00,26.11,26.13,26.09,26.09,59600.0,8.7832,8.7899,8.7765,8.7765,59600.0
2007-04-26 12:30:00,26.1,26.12,26.07,26.08,162800.0,8.7798,8.7865,8.7697,8.7731,162800.0
2007-04-26 12:40:00,26.08,26.13,26.08,26.12,250400.0,8.7731,8.7899,8.7731,8.7865,250400.0
2007-04-26 12:50:00,26.12,26.14,26.1,26.1,86400.0,8.7865,8.7933,8.7798,8.7798,86400.0
2007-04-26 13:00:00,26.1,26.15,26.1,26.15,98000.0,8.7798,8.7966,8.7798,8.7966,98000.0
2007-04-26 13:10:00,26.15,26.16,26.13,26.13,114800.0,8.7966,8.8,8.7899,8.7899,114800.0
2007-04-26 13:20:00,26.14,26.15,26.09,26.1,96400.0,8.7933,8.7966,8.7765,8.7798,96400.0
2007-04-26 13:30:00,26.08,26.13,26.08,26.08,48800.0,8.7731,8.7899,8.7731,8.7731,48800.0
2007-04-26 13:40:00,26.08,26.09,26.04,26.06,104000.0,8.7731,8.7765,8.7596,8.7664,104000.0
2007-04-26 13:50:00,26.06,26.1,26.04,26.04,150000.0,8.7664,8.7798,8.7596,8.7596,150000.0
2007-04-26 14:00:00,26.04,26.09,26.03,26.08,142800.0,8.7596,8.7765,8.7563,8.7731,142800.0
2007-04-26 14:10:00,26.08,26.14,26.08,26.14,136400.0,8.7731,8.7933,8.7731,8.7933,136400.0
2007-04-26 14:20:00,26.14,26.16,26.14,26.15,117200.0,8.7933,8.8,8.7933,8.7966,117200.0
2007-04-26 14:30:00,26.14,26.14,26.11,26.13,69200.0,8.7933,8.7933,8.7832,8.7899,69200.0
2007-04-26 14:40:00,26.13,26.16,26.12,26.14,129600.0,8.7899,8.8,8.7865,8.7933,129600.0
2007-04-26 14:50:00,26.14,26.15,26.09,26.14,187600.0,8.7933,8.7966,8.7765,8.7933,187600.0
2007-04-26 15:00:00,26.14,26.14,26.04,26.04,182800.0,8.7933,8.7933,8.7596,8.7596,182800.0
2007-04-26 15:10:00,26.04,26.08,26.01,26.04,161200.0,8.7596,8.7731,8.7495,8.7596,161200.0
2007-04-26 15:20:00,26.04,26.07,26.0,26.01,354800.0,8.7596,8.7697,8.7462,8.7495,354800.0
2007-04-26 15:30:00,26.01,26.02,25.95,25.95,244000.0,8.7495,8.7529,8.7294,8.7294,244000.0
2007-04-26 15:40:00,25.95,25.97,25.92,25.93,545200.0,8.7294,8.7361,8.7193,8.7226,545200.0
2007-04-26 15:50:00,25.92,25.93,25.85,25.88,538800.0,8.7193,8.7226,8.6957,8.7058,538800.0
2007-04-27 09:30:00,25.52,25.64,25.5,25.56,519200.0,8.5847,8.6251,8.578,8.5982,519200.0
2007-04-27 09:40:00,25.56,25.66,25.55,25.59,319600.0,8.5982,8.6318,8.5948,8.6083,319600.0
2007-04-27 09:50:00,25.58,25.61,25.55,25.61,264800.0,8.6049,8.615,8.5948,8.615,264800.0
2007-04-27 10:00:00,25.61,25.68,25.61,25.63,408400.0,8.615,8.6385,8.615,8.6217,408400.0
2007-04-27 10:10:00,25.64,25.64,25.59,25.63,212800.0,8.6251,8.6251,8.6083,8.6217,212800.0
2007-04-27 10:20:00,25.63,25.65,25.58,25.59,128000.0,8.6217,8.6284,8.6049,8.6083,128000.0
2007-04-27 10:30:00,25.59,25.62,25.49,25.49,294400.0,8.6083,8.6184,8.5746,8.5746,294400.0
2007-04-27 10:40:00,25.49,25.49,25.38,25.42,365200.0,8.5746,8.5746,8.5376,8.5511,365200.0
2007-04-27 10:50:00,25.42,25.48,25.38,25.44,204400.0,8.5511,8.5713,8.5376,8.5578,204400.0
2007-04-27 11:00:00,25.44,25.54,25.44,25.5,201200.0,8.5578,8.5914,8.5578,8.578,201200.0
2007-04-27 11:10:00,25.5,25.5,25.45,25.47,156400.0,8.578,8.578,8.5612,8.5679,156400.0
2007-04-27 11:20:00,25.47,25.49,25.4,25.4,183600.0,8.5679,8.5746,8.5443,8.5443,183600.0
2007-04-27 11:30:00,25.4,25.42,25.38,25.38,206800.0,8.5443,8.5511,8.5376,8.5376,206800.0
2007-04-27 11:40:00,25.38,25.4,25.38,25.4,283600.0,8.5376,8.5443,8.5376,8.5443,283600.0
2007-04-27 11:50:00,25.39,25.54,25.39,25.49,342400.0,8.541,8.5914,8.541,8.5746,342400.0
2007-04-27 12:00:00,25.49,25.54,25.48,25.49,194400.0,8.5746,8.5914,8.5713,8.5746,194400.0
2007-04-27 12:10:00,25.49,25.55,25.48,25.55,118800.0,8.5746,8.5948,8.5713,8.5948,118800.0
2007-04-27 12:20:00,25.55,25.57,25.55,25.55,52800.0,8.5948,8.6015,8.5948,8.5948,52800.0
2007-04-27 12:30:00,25.54,25.58,25.53,25.58,66000.0,8.5914,8.6049,8.5881,8.6049,66000.0
2007-04-27 12:40:00,25.57,25.62,25.57,25.61,133200.0,8.6015,8.6184,8.6015,8.615,133200.0
2007-04-27 12:50:00,25.61,25.63,25.6,25.6,105600.0,8.615,8.6217,8.6116,8.6116,105600.0
2007-04-27 13:00:00,25.6,25.63,25.59,25.6,99600.0,8.6116,8.6217,8.6083,8.6116,99600.0
2007-04-27 13:10:00,25.6,25.61,25.58,25.59,74000.0,8.6116,8.615,8.6049,8.6083,74000.0
2007-04-27 13:20:00,25.6,25.66,25.6,25.64,151200.0,8.6116,8.6318,8.6116,8.6251,151200.0
2007-04-27 13:30:00,25.64,25.72,25.64,25.71,211600.0,8.6251,8.652,8.6251,8.6486,211600.0
2007-04-27 13:40:00,25.71,25.75,25.7,25.71,237200.0,8.6486,8.6621,8.6453,8.6486,237200.0
2007-04-27 13:50:00,25.72,25.72,25.65,25.66,215200.0,8.652,8.652,8.6284,8.6318,215200.0
2007-04-27 14:00:00,25.66,25.68,25.62,25.66,191600.0,8.6318,8.6385,8.6184,8.6318,191600.0
2007-04-27 14:10:00,25.66,25.68,25.6,25.68,233600.0,8.6318,8.6385,8.6116,8.6385,233600.0
2007-04-27 14:20:00,25.67,25.68,25.63,25.65,307200.0,8.6352,8.6385,8.6217,8.6284,307200.0
2007-04-27 14:30:00,25.65,25.65,25.63,25.64,148000.0,8.6284,8.6284,8.6217,8.6251,148000.0
2007-04-27 14:40:00,25.64,25.66,25.63,25.64,163600.0,8.6251,8.6318,8.6217,8.6251,163600.0
2007-04-27 14:50:00,25.64,25.65,25.63,25.65,93600.0,8.6251,8.6284,8.6217,8.6284,93600.0
2007-04-27 15:00:00,25.65,25.65,25.57,25.57,187600.0,8.6284,8.6284,8.6015,8.6015,187600.0
2007-04-27 15:10:00,25.57,25.6,25.56,25.56,154800.0,8.6015,8.6116,8.5982,8.5982,154800.0
2007-04-27 15:20:00,25.56,25.56,25.49,25.5,286400.0,8.5982,8.5982,8.5746,8.578,286400.0
2007-04-27 15:30:00,25.5,25.57,25.5,25.55,325200.0,8.578,8.6015,8.578,8.5948,325200.0
2007-04-27 15:40:00,25.55,25.57,25.51,25.53,379600.0,8.5948,8.6015,8.5813,8.5881,379600.0
2007-04-27 15:50:00,25.53,25.62,25.53,25.58,514800.0,8.5881,8.6184,8.5881,8.6049,514800.0
2007-04-30 09:30:00,25.7,25.71,25.57,25.66,149200.0,8.6453,8.6486,8.6015,8.6318,149200.0
2007-04-30 09:40:00,25.65,25.65,25.53,25.54,350400.0,8.6284,8.6284,8.5881,8.5914,350400.0
2007-04-30 09:50:00,25.54,25.59,25.54,25.56,117600.0,8.5914,8.6083,8.5914,8.5982,117600.0
2007-04-30 10:00:00,25.57,25.63,25.56,25.59,240000.0,8.6015,8.6217,8.5982,8.6083,240000.0
2007-04-30 10:10:00,25.59,25.7,25.59,25.69,251200.0,8.6083,8.6453,8.6083,8.6419,251200.0
2007-04-30 10:20:00,25.7,25.75,25.68,25.69,265200.0,8.6453,8.6621,8.6385,8.6419,265200.0
2007-04-30 10:30:00,25.69,25.76,25.65,25.76,205200.0,8.6419,8.6654,8.6284,8.6654,205200.0
2007-04-30 10:40:00,25.75,25.76,25.72,25.74,159200.0,8.6621,8.6654,8.652,8.6587,159200.0
2007-04-30 10:50:00,25.74,25.84,25.72,25.82,362800.0,8.6587,8.6924,8.652,8.6856,362800.0
2007-04-30 11:00:00,25.82,25.88,25.8,25.86,174400.0,8.6856,8.7058,8.6789,8.6991,174400.0
2007-04-30 11:10:00,25.86,25.88,25.81,25.81,150800.0,8.6991,8.7058,8.6823,8.6823,150800.0
2007-04-30 11:20:00,25.81,25.84,25.81,25.82,108000.0,8.6823,8.6924,8.6823,8.6856,108000.0
2007-04-30 11:30:00,25.82,25.82,25.79,25.79,74800.0,8.6856,8.6856,8.6755,8.6755,74800.0
2007-04-30 11:40:00,25.79,25.79,25.72,25.77,109200.0,8.6755,8.6755,8.652,8.6688,109200.0
2007-04-30 11:50:00,25.76,25.8,25.75,25.76,95600.0,8.6654,8.6789,8.6621,8.6654,95600.0
2007-04-30 12:00:00,25.75,25.76,25.72,25.74,101600.0,8.6621,8.6654,8.652,8.6587,101600.0
2007-04-30 12:10:00,25.75,25.78,25.74,25.77,75200.0,8.6621,8.6722,8.6587,8.6688,75200.0
2007-04-30 12:20:00,25.76,25.79,25.75,25.79,226800.0,8.6654,8.6755,8.6621,8.6755,226800.0
2007-04-30 12:30:00,25.79,25.81,25.78,25.8,202000.0,8.6755,8.6823,8.6722,8.6789,202000.0
2007-04-30 12:40:00,25.8,25.8,25.75,25.77,59600.0,8.6789,8.6789,8.6621,8.6688,59600.0
2007-04-30 12:50:00,25.77,25.78,25.75,25.77,100000.0,8.6688,8.6722,8.6621,8.6688,100000.0
2007-04-30 13:00:00,25.77,25.83,25.75,25.82,240800.0,8.6688,8.689,8.6621,8.6856,240800.0
2007-04-30 13:10:00,25.82,25.82,25.79,25.8,92800.0,8.6856,8.6856,8.6755,8.6789,92800.0
2007-04-30 13:20:00,25.8,25.83,25.79,25.82,108800.0,8.6789,8.689,8.6755,8.6856,108800.0
2007-04-30 13:30:00,25.81,25.85,25.81,25.85,156000.0,8.6823,8.6957,8.6823,8.6957,156000.0
2007-04-30 13:40:00,25.85,25.95,25.84,25.92,310800.0,8.6957,8.7294,8.6924,8.7193,310800.0
2007-04-30 13:50:00,25.92,25.95,25.85,25.88,223600.0,8.7193,8.7294,8.6957,8.7058,223600.0
2007-04-30 14:00:00,25.88,25.92,25.83,25.89,221200.0,8.7058,8.7193,8.689,8.7092,221200.0
2007-04-30 14:10:00,25.89,25.91,25.81,25.82,143600.0,8.7092,8.7159,8.6823,8.6856,143600.0
2007-04-30 14:20:00,25.82,25.85,25.73,25.75,264000.0,8.6856,8.6957,8.6554,8.6621,264000.0
2007-04-30 14:30:00,25.75,25.76,25.72,25.74,336800.0,8.6621,8.6654,8.652,8.6587,336800.0
2007-04-30 14:40:00,25.74,25.74,25.59,25.59,434400.0,8.6587,8.6587,8.6083,8.6083,434400.0
2007-04-30 14:50:00,25.6,25.63,25.57,25.6,316000.0,8.6116,8.6217,8.6015,8.6116,316000.0
2007-04-30 15:00:00,25.6,25.61,25.5,25.51,244800.0,8.6116,8.615,8.578,8.5813,244800.0
2007-04-30 15:10:00,25.51,25.52,25.45,25.48,326800.0,8.5813,8.5847,8.5612,8.5713,326800.0
2007-04-30 15:20:00,25.47,25.48,25.44,25.44,180800.0,8.5679,8.5713,8.5578,8.5578,180800.0
2007-04-30 15:30:00,25.43,25.46,25.39,25.39,206800.0,8.5544,8.5645,8.541,8.541,206800.0
2007-04-30 15:40:00,25.39,25.4,25.3,25.37,477200.0,8.541,8.5443,8.5107,8.5343,477200.0
2007-04-30 15:50:00,25.37,25.37,25.27,25.28,626000.0,8.5343,8.5343,8.5006,8.504,626000.0
2007-05-01 09:30:00,25.3,25.44,25.25,25.35,496400.0,8.5107,8.5578,8.4939,8.5275,496400.0
2007-05-01 09:40:00,25.34,25.34,25.22,25.24,284400.0,8.5242,8.5242,8.4838,8.4905,284400.0
2007-05-01 09:50:00,25.24,25.28,25.17,25.22,134000.0,8.4905,8.504,8.467,8.4838,134000.0
2007-05-01 10:00:00,25.23,25.27,25.03,25.03,590800.0,8.4872,8.5006,8.4199,8.4199,590800.0
2007-05-01 10:10:00,25.06,25.13,25.02,25.13,311600.0,8.43,8.4535,8.4165,8.4535,311600.0
2007-05-01 10:20:00,25.13,25.13,25.02,25.11,150000.0,8.4535,8.4535,8.4165,8.4468,150000.0
2007-05-01 10:30:00,25.09,25.2,25.07,25.17,97200.0,8.4401,8.4771,8.4333,8.467,97200.0
2007-05-01 10:40:00,25.17,25.28,25.1,25.26,139600.0,8.467,8.504,8.4434,8.4973,139600.0
2007-05-01 10:50:00,25.26,25.28,25.2,25.27,173600.0,8.4973,8.504,8.4771,8.5006,173600.0
2007-05-01 11:00:00,25.28,25.32,25.25,25.32,128800.0,8.504,8.5174,8.4939,8.5174,128800.0
2007-05-01 11:10:00,25.32,25.35,25.28,25.31,309600.0,8.5174,8.5275,8.504,8.5141,309600.0
2007-05-01 11:20:00,25.32,25.36,25.29,25.29,201600.0,8.5174,8.5309,8.5073,8.5073,201600.0
2007-05-01 11:30:00,25.28,25.37,25.27,25.31,88400.0,8.504,8.5343,8.5006,8.5141,88400.0
2007-05-01 11:40:00,25.34,25.36,25.3,25.34,120400.0,8.5242,8.5309,8.5107,8.5242,120400.0
2007-05-01 11:50:00,25.33,25.36,25.25,25.31,143200.0,8.5208,8.5309,8.4939,8.5141,143200.0
2007-05-01 12:00:00,25.3,25.37,25.27,25.37,148000.0,8.5107,8.5343,8.5006,8.5343,148000.0
2007-05-01 12:10:00,25.37,25.42,25.33,25.4,124800.0,8.5343,8.5511,8.5208,8.5443,124800.0
2007-05-01 12:20:00,25.4,25.42,25.36,25.36,64800.0,8.5443,8.5511,8.5309,8.5309,64800.0
2007-05-01 12:30:00,25.36,25.39,25.36,25.36,22400.0,8.5309,8.541,8.5309,8.5309,22400.0
2007-05-01 12:40:00,25.36,25.39,25.29,25.31,96400.0,8.5309,8.541,8.5073,8.5141,96400.0
2007-05-01 12:50:00,25.3,25.33,25.21,25.21,132000.0,8.5107,8.5208,8.4804,8.4804,132000.0
2007-05-01 13:00:00,25.2,25.28,25.15,25.24,136800.0,8.4771,8.504,8.4602,8.4905,136800.0
2007-05-01 13:10:00,25.24,25.24,25.14,25.18,211200.0,8.4905,8.4905,8.4569,8.4703,211200.0
2007-05-01 13:20:00,25.17,25.21,25.12,25.18,81600.0,8.467,8.4804,8.4502,8.4703,81600.0
2007-05-01 13:30:00,25.18,25.23,25.14,25.23,122800.0,8.4703,8.4872,8.4569,8.4872,122800.0
2007-05-01 13:40:00,25.23,25.31,25.23,25.27,114800.0,8.4872,8.5141,8.4872,8.5006,114800.0
2007-05-01 13:50:00,25.28,25.35,25.26,25.3,86800.0,8.504,8.5275,8.4973,8.5107,86800.0
2007-05-01 14:00:00,25.3,25.31,25.26,25.3,245200.0,8.5107,8.5141,8.4973,8.5107,245200.0
2007-05-01 14:10:00,25.3,25.3,25.23,25.27,101200.0,8.5107,8.5107,8.4872,8.5006,101200.0
2007-05-01 14:20:00,25.27,25.38,25.27,25.36,245200.0,8.5006,8.5376,8.5006,8.5309,245200.0
2007-05-01 14:30:00,25.36,25.38,25.32,25.35,254800.0,8.5309,8.5376,8.5174,8.5275,254800.0
2007-05-01 14:40:00,25.35,25.38,25.34,25.38,115200.0,8.5275,8.5376,8.5242,8.5376,115200.0
2007-05-01 14:50:00,25.38,25.38,25.32,25.37,103200.0,8.5376,8.5376,8.5174,8.5343,103200.0
2007-05-01 15:00:00,25.37,25.38,25.29,25.29,102800.0,8.5343,8.5376,8.5073,8.5073,102800.0
2007-05-01 15:10:00,25.31,25.34,25.28,25.31,145600.0,8.5141,8.5242,8.504,8.5141,145600.0
2007-05-01 15:20:00,25.32,25.33,25.3,25.3,171200.0,8.5174,8.5208,8.5107,8.5107,171200.0
2007-05-01 15:30:00,25.31,25.36,25.29,25.35,240800.0,8.5141,8.5309,8.5073,8.5275,240800.0
2007-05-01 15:40:00,25.35,25.38,25.35,25.36,152000.0,8.5275,8.5376,8.5275,8.5309,152000.0
2007-05-01 15:50:00,25.36,25.38,25.31,25.38,191200.0,8.5309,8.5376,8.5141,8.5376,191200.0
2007-05-02 09:30:00,25.35,25.49,25.35,25.49,309200.0,8.5275,8.5746,8.5275,8.5746,309200.0
2007-05-02 09:40:00,25.49,25.53,25.44,25.53,234000.0,8.5746,8.5881,8.5578,8.5881,234000.0
2007-05-02 09:50:00,25.53,25.53,25.46,25.48,296800.0,8.5881,8.5881,8.5645,8.5713,296800.0
2007-05-02 10:00:00,25.48,25.6,25.48,25.49,273200.0,8.5713,8.6116,8.5713,8.5746,273200.0
2007-05-02 10:10:00,25.48,25.48,25.42,25.45,192400.0,8.5713,8.5713,8.5511,8.5612,192400.0
2007-05-02 10:20:00,25.45,25.51,25.44,25.5,149600.0,8.5612,8.5813,8.5578,8.578,149600.0
2007-05-02 10:30:00,25.5,25.59,25.46,25.52,318800.0,8.578,8.6083,8.5645,8.5847,318800.0
2007-05-02 10:40:00,25.5,25.56,25.48,25.5,154800.0,8.578,8.5982,8.5713,8.578,154800.0
2007-05-02 10:50:00,25.5,25.51,25.48,25.49,100000.0,8.578,8.5813,8.5713,8.5746,100000.0
2007-05-02 11:00:00,25.49,25.51,25.44,25.45,353600.0,8.5746,8.5813,8.5578,8.5612,353600.0
2007-05-02 11:10:00,25.45,25.48,25.45,25.48,244800.0,8.5612,8.5713,8.5612,8.5713,244800.0
2007-05-02 11:20:00,25.48,25.48,25.45,25.46,118400.0,8.5713,8.5713,8.5612,8.5645,118400.0
2007-05-02 11:30:00,25.46,25.46,25.35,25.38,149600.0,8.5645,8.5645,8.5275,8.5376,149600.0
2007-05-02 11:40:00,25.37,25.38,25.34,25.36,127200.0,8.5343,8.5376,8.5242,8.5309,127200.0
2007-05-02 11:50:00,25.36,25.38,25.33,25.37,230800.0,8.5309,8.5376,8.5208,8.5343,230800.0
2007-05-02 12:00:00,25.37,25.41,25.37,25.4,88400.0,8.5343,8.5477,8.5343,8.5443,88400.0
2007-05-02 12:10:00,25.41,25.46,25.4,25.45,78000.0,8.5477,8.5645,8.5443,8.5612,78000.0
2007-05-02 12:20:00,25.45,25.5,25.45,25.49,100800.0,8.5612,8.578,8.5612,8.5746,100800.0
2007-05-02 12:30:00,25.49,25.49,25.42,25.43,106800.0,8.5746,8.5746,8.5511,8.5544,106800.0
2007-05-02 12:40:00,25.43,25.46,25.4,25.46,121200.0,8.5544,8.5645,8.5443,8.5645,121200.0
2007-05-02 12:50:00,25.46,25.51,25.45,25.5,137200.0,8.5645,8.5813,8.5612,8.578,137200.0
2007-05-02 13:00:00,25.5,25.57,25.5,25.56,354400.0,8.578,8.6015,8.578,8.5982,354400.0
2007-05-02 13:10:00,25.56,25.56,25.5,25.54,181600.0,8.5982,8.5982,8.578,8.5914,181600.0
2007-05-02 13:20:00,25.53,25.56,25.53,25.54,179600.0,8.5881,8.5982,8.5881,8.5914,179600.0
2007-05-02 13:30:00,25.54,25.6,25.53,25.59,152000.0,8.5914,8.6116,8.5881,8.6083,152000.0
2007-05-02 13:40:00,25.59,25.59,25.5,25.5,88800.0,8.6083,8.6083,8.578,8.578,88800.0
2007-05-02 13:50:00,25.49,25.51,25.47,25.47,100800.0,8.5746,8.5813,8.5679,8.5679,100800.0
2007-05-02 14:00:00,25.47,25.48,25.44,25.48,126000.0,8.5679,8.5713,8.5578,8.5713,126000.0
2007-05-02 14:10:00,25.48,25.51,25.47,25.49,194000.0,8.5713,8.5813,8.5679,8.5746,194000.0
2007-05-02 14:20:00,25.48,25.54,25.48,25.54,98400.0,8.5713,8.5914,8.5713,8.5914,98400.0
2007-05-02 14:30:00,25.54,25.54,25.49,25.49,195200.0,8.5914,8.5914,8.5746,8.5746,195200.0
2007-05-02 14:40:00,25.49,25.58,25.49,25.57,96400.0,8.5746,8.6049,8.5746,8.6015,96400.0
2007-05-02 14:50:00,25.57,25.57,25.49,25.5,96000.0,8.6015,8.6015,8.5746,8.578,96000.0
2007-05-02 15:00:00,25.5,25.51,25.45,25.46,229600.0,8.578,8.5813,8.5612,8.5645,229600.0
2007-05-02 15:10:00,25.48,25.48,25.44,25.45,266400.0,8.5713,8.5713,8.5578,8.5612,266400.0
2007-05-02 15:20:00,25.45,25.45,25.42,25.43,261200.0,8.5612,8.5612,8.5511,8.5544,261200.0
2007-05-02 15:30:00,25.43,25.43,25.4,25.42,166800.0,8.5544,8.5544,8.5443,8.5511,166800.0
2007-05-02 15:40:00,25.42,25.42,25.35,25.39,334400.0,8.5511,8.5511,8.5275,8.541,334400.0
2007-05-02 15:50:00,25.39,25.51,25.39,25.49,520400.0,8.541,8.5813,8.541,8.5746,520400.0
2007-05-03 09:30:00,25.69,25.83,25.65,25.72,651600.0,8.6419,8.689,8.6284,8.652,651600.0
2007-05-03 09:40:00,25.72,25.75,25.63,25.64,363200.0,8.652,8.6621,8.6217,8.6251,363200.0
2007-05-03 09:50:00,25.63,25.65,25.55,25.57,290400.0,8.6217,8.6284,8.5948,8.6015,290400.0
2007-05-03 10:00:00,25.57,25.62,25.56,25.57,431600.0,8.6015,8.6184,8.5982,8.6015,431600.0
2007-05-03 10:10:00,25.58,25.62,25.53,25.61,291600.0,8.6049,8.6184,8.5881,8.615,291600.0
2007-05-03 10:20:00,25.61,25.64,25.55,25.6,112400.0,8.615,8.6251,8.5948,8.6116,112400.0
2007-05-03 10:30:00,25.6,25.62,25.57,25.6,224000.0,8.6116,8.6184,8.6015,8.6116,224000.0
2007-05-03 10:40:00,25.61,25.63,25.58,25.62,228400.0,8.615,8.6217,8.6049,8.6184,228400.0
2007-05-03 10:50:00,25.63,25.67,25.61,25.67,174000.0,8.6217,8.6352,8.615,8.6352,174000.0
2007-05-03 11:00:00,25.67,25.73,25.66,25.68,326800.0,8.6352,8.6554,8.6318,8.6385,326800.0
2007-05-03 11:10:00,25.68,25.81,25.68,25.8,489600.0,8.6385,8.6823,8.6385,8.6789,489600.0
2007-05-03 11:20:00,25.8,25.81,25.73,25.75,397600.0,8.6789,8.6823,8.6554,8.6621,397600.0
2007-05-03 11:30:00,25.75,25.76,25.71,25.71,82000.0,8.6621,8.6654,8.6486,8.6486,82000.0
2007-05-03 11:40:00,25.71,25.74,25.7,25.73,177200.0,8.6486,8.6587,8.6453,8.6554,177200.0
2007-05-03 11:50:00,25.73,25.76,25.71,25.75,350800.0,8.6554,8.6654,8.6486,8.6621,350800.0
2007-05-03 12:00:00,25.75,25.79,25.71,25.73,192000.0,8.6621,8.6755,8.6486,8.6554,192000.0
2007-05-03 12:10:00,25.73,25.75,25.7,25.74,62800.0,8.6554,8.6621,8.6453,8.6587,62800.0
2007-05-03 12:20:00,25.74,25.77,25.71,25.71,119200.0,8.6587,8.6688,8.6486,8.6486,119200.0
2007-05-03 12:30:00,25.71,25.74,25.69,25.74,70000.0,8.6486,8.6587,8.6419,8.6587,70000.0
2007-05-03 12:40:00,25.74,25.75,25.7,25.74,168400.0,8.6587,8.6621,8.6453,8.6587,168400.0
2007-05-03 12:50:00,25.74,25.8,25.74,25.74,338800.0,8.6587,8.6789,8.6587,8.6587,338800.0
2007-05-03 13:00:00,25.74,25.76,25.73,25.75,202800.0,8.6587,8.6654,8.6554,8.6621,202800.0
2007-05-03 13:10:00,25.75,25.77,25.74,25.75,117600.0,8.6621,8.6688,8.6587,8.6621,117600.0
2007-05-03 13:20:00,25.74,25.77,25.72,25.75,118000.0,8.6587,8.6688,8.652,8.6621,118000.0
2007-05-03 13:30:00,25.75,25.75,25.69,25.7,261600.0,8.6621,8.6621,8.6419,8.6453,261600.0
2007-05-03 13:40:00,25.7,25.74,25.66,25.72,246000.0,8.6453,8.6587,8.6318,8.652,246000.0
2007-05-03 13:50:00,25.72,25.75,25.69,25.7,148000.0,8.652,8.6621,8.6419,8.6453,148000.0
2007-05-03 14:00:00,25.69,25.74,25.68,25.73,197200.0,8.6419,8.6587,8.6385,8.6554,197200.0
2007-05-03 14:10:00,25.73,25.75,25.71,25.73,293600.0,8.6554,8.6621,8.6486,8.6554,293600.0
2007-05-03 14:20:00,25.72,25.73,25.68,25.72,210800.0,8.652,8.6554,8.6385,8.652,210800.0
2007-05-03 14:30:00,25.73,25.73,25.67,25.68,114400.0,8.6554,8.6554,8.6352,8.6385,114400.0
2007-05-03 14:40:00,25.68,25.72,25.68,25.72,97600.0,8.6385,8.652,8.6385,8.652,97600.0
2007-05-03 14:50:00,25.72,25.73,25.71,25.73,166800.0,8.652,8.6554,8.6486,8.6554,166800.0
2007-05-03 15:00:00,25.73,25.76,25.71,25.75,497200.0,8.6554,8.6654,8.6486,8.6621,497200.0
2007-05-03 15:10:00,25.75,25.75,25.71,25.72,214800.0,8.6621,8.6621,8.6486,8.652,214800.0
2007-05-03 15:20:00,25.72,25.74,25.71,25.72,195600.0,8.652,8.6587,8.6486,8.652,195600.0
2007-05-03 15:30:00,25.72,25.72,25.68,25.68,144400.0,8.652,8.652,8.6385,8.6385,144400.0
2007-05-03 15:40:00,25.68,25.72,25.65,25.65,208400.0,8.6385,8.652,8.6284,8.6284,208400.0
2007-05-03 15:50:00,25.65,25.67,25.61,25.62,487600.0,8.6284,8.6352,8.615,8.6184,487600.0
2007-05-04 09:30:00,25.93,25.98,25.68,25.84,883200.0,8.7226,8.7395,8.6385,8.6924,883200.0
2007-05-04 09:40:00,25.8,25.87,25.77,25.84,299200.0,8.6789,8.7025,8.6688,8.6924,299200.0
2007-05-04 09:50:00,25.84,25.88,25.84,25.87,405600.0,8.6924,8.7058,8.6924,8.7025,405600.0
2007-05-04 10:00:00,25.87,25.88,25.82,25.85,253200.0,8.7025,8.7058,8.6856,8.6957,253200.0
2007-05-04 10:10:00,25.85,25.9,25.85,25.88,274800.0,8.6957,8.7125,8.6957,8.7058,274800.0
2007-05-04 10:20:00,25.88,25.9,25.86,25.88,316000.0,8.7058,8.7125,8.6991,8.7058,316000.0
2007-05-04 10:30:00,25.88,25.88,25.82,25.82,199200.0,8.7058,8.7058,8.6856,8.6856,199200.0
2007-05-04 10:40:00,25.82,25.85,25.78,25.85,261600.0,8.6856,8.6957,8.6722,8.6957,261600.0
2007-05-04 10:50:00,25.85,25.86,25.84,25.85,165200.0,8.6957,8.6991,8.6924,8.6957,165200.0
2007-05-04 11:00:00,25.84,25.86,25.8,25.83,192800.0,8.6924,8.6991,8.6789,8.689,192800.0
2007-05-04 11:10:00,25.84,25.86,25.82,25.86,212000.0,8.6924,8.6991,8.6856,8.6991,212000.0
2007-05-04 11:20:00,25.86,25.87,25.82,25.83,328000.0,8.6991,8.7025,8.6856,8.689,328000.0
2007-05-04 11:30:00,25.84,25.89,25.83,25.87,328000.0,8.6924,8.7092,8.689,8.7025,328000.0
2007-05-04 11:40:00,25.88,25.88,25.83,25.85,215600.0,8.7058,8.7058,8.689,8.6957,215600.0
2007-05-04 11:50:00,25.85,25.85,25.81,25.82,194800.0,8.6957,8.6957,8.6823,8.6856,194800.0
2007-05-04 12:00:00,25.81,25.82,25.72,25.74,214800.0,8.6823,8.6856,8.652,8.6587,214800.0
2007-05-04 12:10:00,25.75,25.78,25.7,25.7,173600.0,8.6621,8.6722,8.6453,8.6453,173600.0
2007-05-04 12:20:00,25.69,25.71,25.62,25.64,210800.0,8.6419,8.6486,8.6184,8.6251,210800.0
2007-05-04 12:30:00,25.64,25.66,25.61,25.64,245200.0,8.6251,8.6318,8.615,8.6251,245200.0
2007-05-04 12:40:00,25.64,25.73,25.63,25.65,212000.0,8.6251,8.6554,8.6217,8.6284,212000.0
2007-05-04 12:50:00,25.66,25.71,25.64,25.69,150400.0,8.6318,8.6486,8.6251,8.6419,150400.0
2007-05-04 13:00:00,25.68,25.69,25.64,25.65,192000.0,8.6385,8.6419,8.6251,8.6284,192000.0
2007-05-04 13:10:00,25.65,25.7,25.64,25.68,312400.0,8.6284,8.6453,8.6251,8.6385,312400.0
2007-05-04 13:20:00,25.68,25.73,25.68,25.72,184800.0,8.6385,8.6554,8.6385,8.652,184800.0
2007-05-04 13:30:00,25.72,25.74,25.68,25.68,98000.0,8.652,8.6587,8.6385,8.6385,98000.0
2007-05-04 13:40:00,25.68,25.68,25.66,25.68,197600.0,8.6385,8.6385,8.6318,8.6385,197600.0
2007-05-04 13:50:00,25.69,25.7,25.61,25.62,137600.0,8.6419,8.6453,8.615,8.6184,137600.0
2007-05-04 14:00:00,25.63,25.63,25.56,25.57,272400.0,8.6217,8.6217,8.5982,8.6015,272400.0
2007-05-04 14:10:00,25.57,25.65,25.56,25.63,154400.0,8.6015,8.6284,8.5982,8.6217,154400.0
2007-05-04 14:20:00,25.63,25.64,25.57,25.6,156800.0,8.6217,8.6251,8.6015,8.6116,156800.0
2007-05-04 14:30:00,25.6,25.6,25.46,25.5,435200.0,8.6116,8.6116,8.5645,8.578,435200.0
2007-05-04 14:40:00,25.5,25.6,25.5,25.52,235200.0,8.578,8.6116,8.578,8.5847,235200.0
2007-05-04 14:50:00,25.52,25.52,25.48,25.5,184400.0,8.5847,8.5847,8.5713,8.578,184400.0
2007-05-04 15:00:00,25.5,25.54,25.49,25.52,191200.0,8.578,8.5914,8.5746,8.5847,191200.0
2007-05-04 15:10:00,25.53,25.54,25.5,25.5,120800.0,8.5881,8.5914,8.578,8.578,120800.0
2007-05-04 15:20:00,25.5,25.53,25.49,25.49,196400.0,8.578,8.5881,8.5746,8.5746,196400.0
2007-05-04 15:30:00,25.49,25.52,25.48,25.48,206000.0,8.5746,8.5847,8.5713,8.5713,206000.0
2007-05-04 15:40:00,25.49,25.5,25.39,25.43,452800.0,8.5746,8.578,8.541,8.5544,452800.0
2007-05-04 15:50:00,25.43,25.51,25.42,25.47,577200.0,8.5544,8.5813,8.5511,8.5679,577200.0
2007-05-07 09:30:00,25.4,25.45,25.29,25.37,446000.0,8.5443,8.5612,8.5073,8.5343,446000.0
2007-05-07 09:40:00,25.37,25.42,25.34,25.36,307200.0,8.5343,8.5511,8.5242,8.5309,307200.0
2007-05-07 09:50:00,25.36,25.4,25.36,25.37,167600.0,8.5309,8.5443,8.5309,8.5343,167600.0
2007-05-07 10:00:00,25.38,25.38,25.23,25.28,505200.0,8.5376,8.5376,8.4872,8.504,505200.0
2007-05-07 10:10:00,25.29,25.31,25.27,25.3,143600.0,8.5073,8.5141,8.5006,8.5107,143600.0
2007-05-07 10:20:00,25.3,25.35,25.3,25.35,120400.0,8.5107,8.5275,8.5107,8.5275,120400.0
2007-05-07 10:30:00,25.35,25.35,25.29,25.3,229200.0,8.5275,8.5275,8.5073,8.5107,229200.0
2007-05-07 10:40:00,25.3,25.31,25.25,25.3,200000.0,8.5107,8.5141,8.4939,8.5107,200000.0
2007-05-07 10:50:00,25.31,25.32,25.29,25.31,102000.0,8.5141,8.5174,8.5073,8.5141,102000.0
2007-05-07 11:00:00,25.31,25.31,25.25,25.27,123200.0,8.5141,8.5141,8.4939,8.5006,123200.0
2007-05-07 11:10:00,25.26,25.27,25.23,25.25,98000.0,8.4973,8.5006,8.4872,8.4939,98000.0
2007-05-07 11:20:00,25.25,25.25,25.23,25.23,50000.0,8.4939,8.4939,8.4872,8.4872,50000.0
2007-05-07 11:30:00,25.23,25.24,25.2,25.23,128800.0,8.4872,8.4905,8.4771,8.4872,128800.0
2007-05-07 11:40:00,25.23,25.24,25.19,25.23,134400.0,8.4872,8.4905,8.4737,8.4872,134400.0
2007-05-07 11:50:00,25.23,25.23,25.17,25.18,206800.0,8.4872,8.4872,8.467,8.4703,206800.0
2007-05-07 12:00:00,25.18,25.22,25.18,25.19,230400.0,8.4703,8.4838,8.4703,8.4737,230400.0
2007-05-07 12:10:00,25.19,25.2,25.09,25.09,413600.0,8.4737,8.4771,8.4401,8.4401,413600.0
2007-05-07 12:20:00,25.09,25.17,25.09,25.16,360800.0,8.4401,8.467,8.4401,8.4636,360800.0
2007-05-07 12:30:00,25.15,25.17,25.15,25.15,82400.0,8.4602,8.467,8.4602,8.4602,82400.0
2007-05-07 12:40:00,25.15,25.17,25.15,25.16,96000.0,8.4602,8.467,8.4602,8.4636,96000.0
2007-05-07 12:50:00,25.16,25.17,25.15,25.16,130400.0,8.4636,8.467,8.4602,8.4636,130400.0
2007-05-07 13:00:00,25.16,25.16,25.12,25.14,201600.0,8.4636,8.4636,8.4502,8.4569,201600.0
2007-05-07 13:10:00,25.14,25.16,25.12,25.14,124400.0,8.4569,8.4636,8.4502,8.4569,124400.0
2007-05-07 13:20:00,25.14,25.14,25.09,25.1,100800.0,8.4569,8.4569,8.4401,8.4434,100800.0
2007-05-07 13:30:00,25.1,25.12,25.08,25.1,79200.0,8.4434,8.4502,8.4367,8.4434,79200.0
2007-05-07 13:40:00,25.09,25.12,25.09,25.11,94400.0,8.4401,8.4502,8.4401,8.4468,94400.0
2007-05-07 13:50:00,25.1,25.14,25.1,25.11,157600.0,8.4434,8.4569,8.4434,8.4468,157600.0
2007-05-07 14:00:00,25.11,25.12,25.08,25.11,82000.0,8.4468,8.4502,8.4367,8.4468,82000.0
2007-05-07 14:10:00,25.11,25.12,25.07,25.1,184400.0,8.4468,8.4502,8.4333,8.4434,184400.0
2007-05-07 14:20:00,25.11,25.15,25.11,25.14,226400.0,8.4468,8.4602,8.4468,8.4569,226400.0
2007-05-07 14:30:00,25.14,25.14,25.1,25.1,129200.0,8.4569,8.4569,8.4434,8.4434,129200.0
2007-05-07 14:40:00,25.09,25.13,25.08,25.12,150000.0,8.4401,8.4535,8.4367,8.4502,150000.0
2007-05-07 14:50:00,25.12,25.14,25.11,25.12,100800.0,8.4502,8.4569,8.4468,8.4502,100800.0
2007-05-07 15:00:00,25.13,25.13,25.11,25.11,121200.0,8.4535,8.4535,8.4468,8.4468,121200.0
2007-05-07 15:10:00,25.11,25.13,25.08,25.1,303600.0,8.4468,8.4535,8.4367,8.4434,303600.0
2007-05-07 15:20:00,25.1,25.14,25.1,25.13,263600.0,8.4434,8.4569,8.4434,8.4535,263600.0
2007-05-07 15:30:00,25.12,25.12,25.06,25.07,308800.0,8.4502,8.4502,8.43,8.4333,308800.0
2007-05-07 15:40:00,25.07,25.14,25.06,25.14,684800.0,8.4333,8.4569,8.43,8.4569,684800.0
2007-05-07 15:50:00,25.14,25.16,25.1,25.1,513200.0,8.4569,8.4636,8.4434,8.4434,513200.0
2007-05-08 09:30:00,24.99,25.01,24.81,24.88,484000.0,8.4064,8.4132,8.3459,8.3694,484000.0
2007-05-08 09:40:00,24.88,24.91,24.84,24.85,785200.0,8.3694,8.3795,8.356,8.3593,785200.0
2007-05-08 09:50:00,24.85,24.86,24.82,24.83,370400.0,8.3593,8.3627,8.3492,8.3526,370400.0
2007-05-08 10:00:00,24.83,24.85,24.79,24.79,597200.0,8.3526,8.3593,8.3391,8.3391,597200.0
2007-05-08 10:10:00,24.79,24.8,24.71,24.72,531600.0,8.3391,8.3425,8.3122,8.3156,531600.0
2007-05-08 10:20:00,24.72,24.74,24.63,24.74,688400.0,8.3156,8.3223,8.2853,8.3223,688400.0
2007-05-08 10:30:00,24.74,24.81,24.73,24.75,324400.0,8.3223,8.3459,8.319,8.3257,324400.0
2007-05-08 10:40:00,24.75,24.77,24.71,24.73,195600.0,8.3257,8.3324,8.3122,8.319,195600.0
2007-05-08 10:50:00,24.73,24.77,24.73,24.76,118000.0,8.319,8.3324,8.319,8.3291,118000.0
2007-05-08 11:00:00,24.76,24.77,24.74,24.74,188800.0,8.3291,8.3324,8.3223,8.3223,188800.0
2007-05-08 11:10:00,24.73,24.75,24.69,24.7,400000.0,8.319,8.3257,8.3055,8.3089,400000.0
2007-05-08 11:20:00,24.7,24.72,24.69,24.7,228400.0,8.3089,8.3156,8.3055,8.3089,228400.0
2007-05-08 11:30:00,24.7,24.73,24.68,24.72,511200.0,8.3089,8.319,8.3021,8.3156,511200.0
2007-05-08 11:40:00,24.72,24.73,24.7,24.72,219600.0,8.3156,8.319,8.3089,8.3156,219600.0
2007-05-08 11:50:00,24.71,24.75,24.7,24.73,338400.0,8.3122,8.3257,8.3089,8.319,338400.0
2007-05-08 12:00:00,24.73,24.77,24.72,24.75,305200.0,8.319,8.3324,8.3156,8.3257,305200.0
2007-05-08 12:10:00,24.76,24.8,24.75,24.8,352000.0,8.3291,8.3425,8.3257,8.3425,352000.0
2007-05-08 12:20:00,24.8,24.83,24.78,24.82,428800.0,8.3425,8.3526,8.3358,8.3492,428800.0
2007-05-08 12:30:00,24.82,24.89,24.82,24.88,365600.0,8.3492,8.3728,8.3492,8.3694,365600.0
2007-05-08 12:40:00,24.88,24.95,24.87,24.95,297200.0,8.3694,8.393,8.3661,8.393,297200.0
2007-05-08 12:50:00,24.95,25.0,24.95,24.99,204800.0,8.393,8.4098,8.393,8.4064,204800.0
2007-05-08 13:00:00,24.99,24.99,24.89,24.94,330800.0,8.4064,8.4064,8.3728,8.3896,330800.0
2007-05-08 13:10:00,24.94,24.99,24.93,24.94,194400.0,8.3896,8.4064,8.3862,8.3896,194400.0
2007-05-08 13:20:00,24.94,25.01,24.93,25.0,324400.0,8.3896,8.4132,8.3862,8.4098,324400.0
2007-05-08 13:30:00,25.0,25.06,24.97,25.03,275600.0,8.4098,8.43,8.3997,8.4199,275600.0
2007-05-08 13:40:00,25.04,25.05,25.02,25.03,651200.0,8.4232,8.4266,8.4165,8.4199,651200.0
2007-05-08 13:50:00,25.02,25.03,25.0,25.0,127600.0,8.4165,8.4199,8.4098,8.4098,127600.0
2007-05-08 14:00:00,24.99,25.02,24.97,25.0,108000.0,8.4064,8.4165,8.3997,8.4098,108000.0
2007-05-08 14:10:00,25.0,25.05,24.98,25.05,273200.0,8.4098,8.4266,8.4031,8.4266,273200.0
2007-05-08 14:20:00,25.05,25.18,25.04,25.17,478800.0,8.4266,8.4703,8.4232,8.467,478800.0
2007-05-08 14:30:00,25.17,25.21,25.13,25.13,400800.0,8.467,8.4804,8.4535,8.4535,400800.0
2007-05-08 14:40:00,25.14,25.24,25.13,25.23,208000.0,8.4569,8.4905,8.4535,8.4872,208000.0
2007-05-08 14:50:00,25.22,25.23,25.15,25.16,204800.0,8.4838,8.4872,8.4602,8.4636,204800.0
2007-05-08 15:00:00,25.15,25.31,25.15,25.27,397600.0,8.4602,8.5141,8.4602,8.5006,397600.0
2007-05-08 15:10:00,25.27,25.36,25.26,25.36,656000.0,8.5006,8.5309,8.4973,8.5309,656000.0
2007-05-08 15:20:00,25.36,25.41,25.33,25.34,344800.0,8.5309,8.5477,8.5208,8.5242,344800.0
2007-05-08 15:30:00,25.34,25.34,25.22,25.25,274800.0,8.5242,8.5242,8.4838,8.4939,274800.0
2007-05-08 15:40:00,25.25,25.28,25.25,25.26,214800.0,8.4939,8.504,8.4939,8.4973,214800.0
2007-05-08 15:50:00,25.26,25.27,25.16,25.21,538400.0,8.4973,8.5006,8.4636,8.4804,538400.0
2007-05-09 09:30:00,25.27,25.27,25.1,25.1,324400.0,8.5006,8.5006,8.4434,8.4434,324400.0
2007-05-09 09:40:00,25.11,25.11,24.96,25.01,440800.0,8.4468,8.4468,8.3963,8.4132,440800.0
2007-05-09 09:50:00,25.01,25.02,24.94,24.98,362000.0,8.4132,8.4165,8.3896,8.4031,362000.0
2007-05-09 10:00:00,24.98,25.18,24.98,25.15,420400.0,8.4031,8.4703,8.4031,8.4602,420400.0
2007-05-09 10:10:00,25.15,25.16,25.07,25.1,255200.0,8.4602,8.4636,8.4333,8.4434,255200.0
2007-05-09 10:20:00,25.1,25.17,25.09,25.14,252000.0,8.4434,8.467,8.4401,8.4569,252000.0
2007-05-09 10:30:00,25.14,25.14,24.91,24.93,538000.0,8.4569,8.4569,8.3795,8.3862,538000.0
2007-05-09 10:40:00,24.94,25.06,24.93,25.03,307600.0,8.3896,8.43,8.3862,8.4199,307600.0
2007-05-09 10:50:00,25.01,25.07,25.01,25.05,128400.0,8.4132,8.4333,8.4132,8.4266,128400.0
2007-05-09 11:00:00,25.05,25.1,25.05,25.09,184400.0,8.4266,8.4434,8.4266,8.4401,184400.0
2007-05-09 11:10:00,25.1,25.15,25.08,25.1,208400.0,8.4434,8.4602,8.4367,8.4434,208400.0
2007-05-09 11:20:00,25.1,25.1,25.04,25.06,194400.0,8.4434,8.4434,8.4232,8.43,194400.0
2007-05-09 11:30:00,25.06,25.06,24.96,24.98,169600.0,8.43,8.43,8.3963,8.4031,169600.0
2007-05-09 11:40:00,24.98,25.03,24.98,25.02,241600.0,8.4031,8.4199,8.4031,8.4165,241600.0
2007-05-09 11:50:00,25.02,25.04,25.0,25.0,87600.0,8.4165,8.4232,8.4098,8.4098,87600.0
2007-05-09 12:00:00,25.0,25.07,24.99,25.07,177600.0,8.4098,8.4333,8.4064,8.4333,177600.0
2007-05-09 12:10:00,25.07,25.13,25.06,25.11,253200.0,8.4333,8.4535,8.43,8.4468,253200.0
2007-05-09 12:20:00,25.12,25.19,25.11,25.17,353200.0,8.4502,8.4737,8.4468,8.467,353200.0
2007-05-09 12:30:00,25.17,25.23,25.12,25.22,360400.0,8.467,8.4872,8.4502,8.4838,360400.0
2007-05-09 12:40:00,25.22,25.23,25.17,25.21,144400.0,8.4838,8.4872,8.467,8.4804,144400.0
2007-05-09 12:50:00,25.2,25.24,25.19,25.19,158000.0,8.4771,8.4905,8.4737,8.4737,158000.0
2007-05-09 13:00:00,25.2,25.21,25.16,25.17,124400.0,8.4771,8.4804,8.4636,8.467,124400.0
2007-05-09 13:10:00,25.16,25.17,25.13,25.15,88000.0,8.4636,8.467,8.4535,8.4602,88000.0
2007-05-09 13:20:00,25.14,25.15,25.11,25.15,32000.0,8.4569,8.4602,8.4468,8.4602,32000.0
2007-05-09 13:30:00,25.14,25.16,25.14,25.15,69200.0,8.4569,8.4636,8.4569,8.4602,69200.0
2007-05-09 13:40:00,25.15,25.21,25.15,25.2,56400.0,8.4602,8.4804,8.4602,8.4771,56400.0
2007-05-09 13:50:00,25.21,25.29,25.21,25.23,249200.0,8.4804,8.5073,8.4804,8.4872,249200.0
2007-05-09 14:00:00,25.23,25.31,25.22,25.29,118400.0,8.4872,8.5141,8.4838,8.5073,118400.0
2007-05-09 14:10:00,25.29,25.31,25.06,25.16,327600.0,8.5073,8.5141,8.43,8.4636,327600.0
2007-05-09 14:20:00,25.16,25.33,25.13,25.2,407200.0,8.4636,8.5208,8.4535,8.4771,407200.0
2007-05-09 14:30:00,25.2,25.24,25.13,25.22,281200.0,8.4771,8.4905,8.4535,8.4838,281200.0
2007-05-09 14:40:00,25.22,25.34,25.22,25.33,317200.0,8.4838,8.5242,8.4838,8.5208,317200.0
2007-05-09 14:50:00,25.33,25.41,25.31,25.38,342400.0,8.5208,8.5477,8.5141,8.5376,342400.0
2007-05-09 15:00:00,25.38,25.39,25.3,25.31,337200.0,8.5376,8.541,8.5107,8.5141,337200.0
2007-05-09 15:10:00,25.3,25.33,25.26,25.3,407200.0,8.5107,8.5208,8.4973,8.5107,407200.0
2007-05-09 15:20:00,25.3,25.36,25.27,25.36,290400.0,8.5107,8.5309,8.5006,8.5309,290400.0
2007-05-09 15:30:00,25.36,25.37,25.3,25.36,307200.0,8.5309,8.5343,8.5107,8.5309,307200.0
2007-05-09 15:40:00,25.36,25.36,25.31,25.33,363200.0,8.5309,8.5309,8.5141,8.5208,363200.0
2007-05-09 15:50:00,25.33,25.41,25.33,25.39,280800.0,8.5208,8.5477,8.5208,8.541,280800.0
2007-05-10 09:30:00,25.35,25.35,25.21,25.22,303600.0,8.5275,8.5275,8.4804,8.4838,303600.0
2007-05-10 09:40:00,25.22,25.25,25.09,25.15,392000.0,8.4838,8.4939,8.4401,8.4602,392000.0
2007-05-10 09:50:00,25.15,25.18,25.1,25.16,507200.0,8.4602,8.4703,8.4434,8.4636,507200.0
2007-05-10 10:00:00,25.15,25.15,25.02,25.05,503600.0,8.4602,8.4602,8.4165,8.4266,503600.0
2007-05-10 10:10:00,25.05,25.14,25.03,25.13,340400.0,8.4266,8.4569,8.4199,8.4535,340400.0
2007-05-10 10:20:00,25.13,25.15,25.06,25.08,407200.0,8.4535,8.4602,8.43,8.4367,407200.0
2007-05-10 10:30:00,25.09,25.12,25.02,25.04,140400.0,8.4401,8.4502,8.4165,8.4232,140400.0
2007-05-10 10:40:00,25.06,25.2,25.04,25.17,376800.0,8.43,8.4771,8.4232,8.467,376800.0
2007-05-10 10:50:00,25.17,25.24,25.14,25.22,201600.0,8.467,8.4905,8.4569,8.4838,201600.0
2007-05-10 11:00:00,25.22,25.24,25.11,25.12,378000.0,8.4838,8.4905,8.4468,8.4502,378000.0
2007-05-10 11:10:00,25.13,25.16,25.02,25.02,275200.0,8.4535,8.4636,8.4165,8.4165,275200.0
2007-05-10 11:20:00,25.02,25.03,24.95,24.98,334800.0,8.4165,8.4199,8.393,8.4031,334800.0
2007-05-10 11:30:00,24.97,25.05,24.95,25.04,136400.0,8.3997,8.4266,8.393,8.4232,136400.0
2007-05-10 11:40:00,25.04,25.07,24.98,25.0,156800.0,8.4232,8.4333,8.4031,8.4098,156800.0
2007-05-10 11:50:00,25.01,25.02,24.86,24.86,404000.0,8.4132,8.4165,8.3627,8.3627,404000.0
2007-05-10 12:00:00,24.85,24.86,24.79,24.8,417200.0,8.3593,8.3627,8.3391,8.3425,417200.0
2007-05-10 12:10:00,24.81,24.87,24.8,24.86,344000.0,8.3459,8.3661,8.3425,8.3627,344000.0
2007-05-10 12:20:00,24.87,24.91,24.83,24.88,356000.0,8.3661,8.3795,8.3526,8.3694,356000.0
2007-05-10 12:30:00,24.88,24.9,24.86,24.88,234000.0,8.3694,8.3762,8.3627,8.3694,234000.0
2007-05-10 12:40:00,24.87,24.91,24.86,24.86,173200.0,8.3661,8.3795,8.3627,8.3627,173200.0
2007-05-10 12:50:00,24.87,24.9,24.84,24.86,198800.0,8.3661,8.3762,8.356,8.3627,198800.0
2007-05-10 13:00:00,24.86,24.86,24.76,24.77,304400.0,8.3627,8.3627,8.3291,8.3324,304400.0
2007-05-10 13:10:00,24.78,24.8,24.7,24.73,331600.0,8.3358,8.3425,8.3089,8.319,331600.0
2007-05-10 13:20:00,24.73,24.76,24.71,24.75,194800.0,8.319,8.3291,8.3122,8.3257,194800.0
2007-05-10 13:30:00,24.75,24.75,24.66,24.68,375200.0,8.3257,8.3257,8.2954,8.3021,375200.0
2007-05-10 13:40:00,24.69,24.78,24.69,24.78,223600.0,8.3055,8.3358,8.3055,8.3358,223600.0
2007-05-10 13:50:00,24.78,24.85,24.73,24.84,530400.0,8.3358,8.3593,8.319,8.356,530400.0
2007-05-10 14:00:00,24.85,24.86,24.83,24.84,260000.0,8.3593,8.3627,8.3526,8.356,260000.0
2007-05-10 14:10:00,24.84,24.86,24.78,24.84,214800.0,8.356,8.3627,8.3358,8.356,214800.0
2007-05-10 14:20:00,24.84,24.96,24.82,24.92,306400.0,8.356,8.3963,8.3492,8.3829,306400.0
2007-05-10 14:30:00,24.92,24.95,24.89,24.92,186400.0,8.3829,8.393,8.3728,8.3829,186400.0
2007-05-10 14:40:00,24.92,24.93,24.89,24.91,134400.0,8.3829,8.3862,8.3728,8.3795,134400.0
2007-05-10 14:50:00,24.9,24.9,24.84,24.84,142400.0,8.3762,8.3762,8.356,8.356,142400.0
2007-05-10 15:00:00,24.84,24.85,24.79,24.8,307600.0,8.356,8.3593,8.3391,8.3425,307600.0
2007-05-10 15:10:00,24.79,24.89,24.78,24.87,158800.0,8.3391,8.3728,8.3358,8.3661,158800.0
2007-05-10 15:20:00,24.87,24.91,24.85,24.87,394800.0,8.3661,8.3795,8.3593,8.3661,394800.0
2007-05-10 15:30:00,24.87,24.9,24.85,24.87,340800.0,8.3661,8.3762,8.3593,8.3661,340800.0
2007-05-10 15:40:00,24.87,24.88,24.84,24.85,615600.0,8.3661,8.3694,8.356,8.3593,615600.0
2007-05-10 15:50:00,24.85,24.86,24.78,24.8,641600.0,8.3593,8.3627,8.3358,8.3425,641600.0
2007-05-11 09:30:00,25.12,25.18,25.08,25.14,686800.0,8.4502,8.4703,8.4367,8.4569,686800.0
2007-05-11 09:40:00,25.13,25.25,25.09,25.22,505200.0,8.4535,8.4939,8.4401,8.4838,505200.0
2007-05-11 09:50:00,25.21,25.22,25.13,25.15,247600.0,8.4804,8.4838,8.4535,8.4602,247600.0
2007-05-11 10:00:00,25.14,25.17,25.1,25.14,488000.0,8.4569,8.467,8.4434,8.4569,488000.0
2007-05-11 10:10:00,25.15,25.26,25.12,25.25,426000.0,8.4602,8.4973,8.4502,8.4939,426000.0
2007-05-11 10:20:00,25.25,25.31,25.24,25.3,370800.0,8.4939,8.5141,8.4905,8.5107,370800.0
2007-05-11 10:30:00,25.3,25.43,25.29,25.41,370400.0,8.5107,8.5544,8.5073,8.5477,370400.0
2007-05-11 10:40:00,25.4,25.47,25.36,25.46,290800.0,8.5443,8.5679,8.5309,8.5645,290800.0
2007-05-11 10:50:00,25.46,25.54,25.43,25.45,312400.0,8.5645,8.5914,8.5544,8.5612,312400.0
2007-05-11 11:00:00,25.45,25.53,25.43,25.5,340800.0,8.5612,8.5881,8.5544,8.578,340800.0
2007-05-11 11:10:00,25.5,25.58,25.48,25.55,289200.0,8.578,8.6049,8.5713,8.5948,289200.0
2007-05-11 11:20:00,25.55,25.55,25.48,25.54,178000.0,8.5948,8.5948,8.5713,8.5914,178000.0
2007-05-11 11:30:00,25.55,25.58,25.5,25.52,185200.0,8.5948,8.6049,8.578,8.5847,185200.0
2007-05-11 11:40:00,25.53,25.53,25.45,25.49,163200.0,8.5881,8.5881,8.5612,8.5746,163200.0
2007-05-11 11:50:00,25.48,25.51,25.48,25.49,134000.0,8.5713,8.5813,8.5713,8.5746,134000.0
2007-05-11 12:00:00,25.5,25.54,25.5,25.5,120400.0,8.578,8.5914,8.578,8.578,120400.0
2007-05-11 12:10:00,25.5,25.5,25.4,25.43,152400.0,8.578,8.578,8.5443,8.5544,152400.0
2007-05-11 12:20:00,25.43,25.49,25.41,25.44,175200.0,8.5544,8.5746,8.5477,8.5578,175200.0
2007-05-11 12:30:00,25.43,25.44,25.39,25.43,145200.0,8.5544,8.5578,8.541,8.5544,145200.0
2007-05-11 12:40:00,25.43,25.49,25.42,25.45,278800.0,8.5544,8.5746,8.5511,8.5612,278800.0
2007-05-11 12:50:00,25.44,25.49,25.43,25.49,112400.0,8.5578,8.5746,8.5544,8.5746,112400.0
2007-05-11 13:00:00,25.49,25.5,25.47,25.48,107200.0,8.5746,8.578,8.5679,8.5713,107200.0
2007-05-11 13:10:00,25.48,25.5,25.45,25.49,85600.0,8.5713,8.578,8.5612,8.5746,85600.0
2007-05-11 13:20:00,25.49,25.57,25.49,25.56,219200.0,8.5746,8.6015,8.5746,8.5982,219200.0
2007-05-11 13:30:00,25.56,25.59,25.54,25.59,95600.0,8.5982,8.6083,8.5914,8.6083,95600.0
2007-05-11 13:40:00,25.59,25.59,25.54,25.58,80000.0,8.6083,8.6083,8.5914,8.6049,80000.0
2007-05-11 13:50:00,25.57,25.57,25.5,25.52,213600.0,8.6015,8.6015,8.578,8.5847,213600.0
2007-05-11 14:00:00,25.52,25.54,25.48,25.5,230800.0,8.5847,8.5914,8.5713,8.578,230800.0
2007-05-11 14:10:00,25.49,25.53,25.46,25.47,271600.0,8.5746,8.5881,8.5645,8.5679,271600.0
2007-05-11 14:20:00,25.47,25.52,25.45,25.52,280000.0,8.5679,8.5847,8.5612,8.5847,280000.0
2007-05-11 14:30:00,25.51,25.51,25.46,25.5,245600.0,8.5813,8.5813,8.5645,8.578,245600.0
2007-05-11 14:40:00,25.5,25.55,25.48,25.49,247600.0,8.578,8.5948,8.5713,8.5746,247600.0
2007-05-11 14:50:00,25.49,25.54,25.48,25.5,233200.0,8.5746,8.5914,8.5713,8.578,233200.0
2007-05-11 15:00:00,25.5,25.5,25.44,25.47,505200.0,8.578,8.578,8.5578,8.5679,505200.0
2007-05-11 15:10:00,25.47,25.54,25.46,25.53,275600.0,8.5679,8.5914,8.5645,8.5881,275600.0
2007-05-11 15:20:00,25.53,25.57,25.53,25.55,174000.0,8.5881,8.6015,8.5881,8.5948,174000.0
2007-05-11 15:30:00,25.55,25.59,25.54,25.55,252800.0,8.5948,8.6083,8.5914,8.5948,252800.0
2007-05-11 15:40:00,25.55,25.55,25.49,25.5,410800.0,8.5948,8.5948,8.5746,8.578,410800.0
2007-05-11 15:50:00,25.49,25.52,25.48,25.49,535200.0,8.5746,8.5847,8.5713,8.5746,535200.0
2007-05-14 09:30:00,25.34,25.39,25.15,25.36,670800.0,8.5242,8.541,8.4602,8.5309,670800.0
2007-05-14 09:40:00,25.36,25.36,25.28,25.32,479600.0,8.5309,8.5309,8.504,8.5174,479600.0
2007-05-14 09:50:00,25.33,25.35,25.27,25.35,274000.0,8.5208,8.5275,8.5006,8.5275,274000.0
2007-05-14 10:00:00,25.35,25.35,25.26,25.3,254800.0,8.5275,8.5275,8.4973,8.5107,254800.0
2007-05-14 10:10:00,25.3,25.41,25.29,25.36,934800.0,8.5107,8.5477,8.5073,8.5309,934800.0
2007-05-14 10:20:00,25.36,25.42,25.33,25.38,805200.0,8.5309,8.5511,8.5208,8.5376,805200.0
2007-05-14 10:30:00,25.38,25.42,25.36,25.37,337200.0,8.5376,8.5511,8.5309,8.5343,337200.0
2007-05-14 10:40:00,25.37,25.47,25.36,25.45,345200.0,8.5343,8.5679,8.5309,8.5612,345200.0
2007-05-14 10:50:00,25.45,25.45,25.4,25.4,217600.0,8.5612,8.5612,8.5443,8.5443,217600.0
2007-05-14 11:00:00,25.4,25.4,25.33,25.36,369200.0,8.5443,8.5443,8.5208,8.5309,369200.0
2007-05-14 11:10:00,25.36,25.39,25.35,25.38,211200.0,8.5309,8.541,8.5275,8.5376,211200.0
2007-05-14 11:20:00,25.38,25.43,25.37,25.38,109600.0,8.5376,8.5544,8.5343,8.5376,109600.0
2007-05-14 11:30:00,25.38,25.46,25.37,25.43,165200.0,8.5376,8.5645,8.5343,8.5544,165200.0
2007-05-14 11:40:00,25.44,25.44,25.37,25.4,103600.0,8.5578,8.5578,8.5343,8.5443,103600.0
2007-05-14 11:50:00,25.4,25.43,25.36,25.41,144400.0,8.5443,8.5544,8.5309,8.5477,144400.0
2007-05-14 12:00:00,25.4,25.44,25.39,25.44,51600.0,8.5443,8.5578,8.541,8.5578,51600.0
2007-05-14 12:10:00,25.43,25.48,25.43,25.46,87200.0,8.5544,8.5713,8.5544,8.5645,87200.0
2007-05-14 12:20:00,25.46,25.47,25.38,25.45,65200.0,8.5645,8.5679,8.5376,8.5612,65200.0
2007-05-14 12:30:00,25.45,25.54,25.45,25.54,80400.0,8.5612,8.5914,8.5612,8.5914,80400.0
2007-05-14 12:40:00,25.53,25.58,25.52,25.58,73200.0,8.5881,8.6049,8.5847,8.6049,73200.0
2007-05-14 12:50:00,25.56,25.59,25.54,25.55,201200.0,8.5982,8.6083,8.5914,8.5948,201200.0
2007-05-14 13:00:00,25.55,25.57,25.53,25.56,70800.0,8.5948,8.6015,8.5881,8.5982,70800.0
2007-05-14 13:10:00,25.56,25.7,25.55,25.59,480800.0,8.5982,8.6453,8.5948,8.6083,480800.0
2007-05-14 13:20:00,25.6,25.64,25.57,25.63,128400.0,8.6116,8.6251,8.6015,8.6217,128400.0
2007-05-14 13:30:00,25.62,25.63,25.53,25.56,180000.0,8.6184,8.6217,8.5881,8.5982,180000.0
2007-05-14 13:40:00,25.55,25.58,25.47,25.5,214400.0,8.5948,8.6049,8.5679,8.578,214400.0
2007-05-14 13:50:00,25.49,25.5,25.41,25.43,167600.0,8.5746,8.578,8.5477,8.5544,167600.0
2007-05-14 14:00:00,25.44,25.44,25.36,25.43,296400.0,8.5578,8.5578,8.5309,8.5544,296400.0
2007-05-14 14:10:00,25.43,25.43,25.38,25.42,174000.0,8.5544,8.5544,8.5376,8.5511,174000.0
2007-05-14 14:20:00,25.41,25.48,25.41,25.46,259200.0,8.5477,8.5713,8.5477,8.5645,259200.0
2007-05-14 14:30:00,25.46,25.49,25.43,25.45,110800.0,8.5645,8.5746,8.5544,8.5612,110800.0
2007-05-14 14:40:00,25.45,25.5,25.42,25.49,168800.0,8.5612,8.578,8.5511,8.5746,168800.0
2007-05-14 14:50:00,25.49,25.53,25.44,25.49,308000.0,8.5746,8.5881,8.5578,8.5746,308000.0
2007-05-14 15:00:00,25.5,25.56,25.48,25.51,292400.0,8.578,8.5982,8.5713,8.5813,292400.0
2007-05-14 15:10:00,25.51,25.56,25.5,25.51,301200.0,8.5813,8.5982,8.578,8.5813,301200.0
2007-05-14 15:20:00,25.51,25.53,25.46,25.5,287200.0,8.5813,8.5881,8.5645,8.578,287200.0
2007-05-14 15:30:00,25.5,25.55,25.49,25.5,210800.0,8.578,8.5948,8.5746,8.578,210800.0
2007-05-14 15:40:00,25.5,25.53,25.48,25.5,364000.0,8.578,8.5881,8.5713,8.578,364000.0
2007-05-14 15:50:00,25.5,25.51,25.45,25.47,618400.0,8.578,8.5813,8.5612,8.5679,618400.0
2007-05-15 09:30:00,25.65,25.68,25.58,25.6,360800.0,8.6284,8.6385,8.6049,8.6116,360800.0
2007-05-15 09:40:00,25.6,25.63,25.56,25.62,683200.0,8.6116,8.6217,8.5982,8.6184,683200.0
2007-05-15 09:50:00,25.62,25.69,25.59,25.68,563200.0,8.6184,8.6419,8.6083,8.6385,563200.0
2007-05-15 10:00:00,25.68,25.69,25.65,25.68,394400.0,8.6385,8.6419,8.6284,8.6385,394400.0
2007-05-15 10:10:00,25.68,25.75,25.65,25.74,286400.0,8.6385,8.6621,8.6284,8.6587,286400.0
2007-05-15 10:20:00,25.74,25.76,25.7,25.75,396800.0,8.6587,8.6654,8.6453,8.6621,396800.0
2007-05-15 10:30:00,25.75,25.77,25.71,25.72,332400.0,8.6621,8.6688,8.6486,8.652,332400.0
2007-05-15 10:40:00,25.73,25.78,25.72,25.77,324800.0,8.6554,8.6722,8.652,8.6688,324800.0
2007-05-15 10:50:00,25.77,25.79,25.71,25.71,228400.0,8.6688,8.6755,8.6486,8.6486,228400.0
2007-05-15 11:00:00,25.71,25.74,25.65,25.67,202400.0,8.6486,8.6587,8.6284,8.6352,202400.0
2007-05-15 11:10:00,25.66,25.75,25.64,25.71,218400.0,8.6318,8.6621,8.6251,8.6486,218400.0
2007-05-15 11:20:00,25.71,25.74,25.7,25.7,310000.0,8.6486,8.6587,8.6453,8.6453,310000.0
2007-05-15 11:30:00,25.7,25.73,25.68,25.73,232000.0,8.6453,8.6554,8.6385,8.6554,232000.0
2007-05-15 11:40:00,25.73,25.77,25.68,25.76,241200.0,8.6554,8.6688,8.6385,8.6654,241200.0
2007-05-15 11:50:00,25.77,25.78,25.71,25.76,178000.0,8.6688,8.6722,8.6486,8.6654,178000.0
2007-05-15 12:00:00,25.76,25.76,25.73,25.75,142400.0,8.6654,8.6654,8.6554,8.6621,142400.0
2007-05-15 12:10:00,25.75,25.8,25.74,25.77,152800.0,8.6621,8.6789,8.6587,8.6688,152800.0
2007-05-15 12:20:00,25.77,25.79,25.75,25.79,104000.0,8.6688,8.6755,8.6621,8.6755,104000.0
2007-05-15 12:30:00,25.79,25.82,25.78,25.82,228400.0,8.6755,8.6856,8.6722,8.6856,228400.0
2007-05-15 12:40:00,25.82,25.83,25.78,25.83,246400.0,8.6856,8.689,8.6722,8.689,246400.0
2007-05-15 12:50:00,25.82,25.85,25.8,25.82,191200.0,8.6856,8.6957,8.6789,8.6856,191200.0
2007-05-15 13:00:00,25.83,25.83,25.8,25.8,212400.0,8.689,8.689,8.6789,8.6789,212400.0
2007-05-15 13:10:00,25.79,25.81,25.78,25.8,140400.0,8.6755,8.6823,8.6722,8.6789,140400.0
2007-05-15 13:20:00,25.8,25.82,25.78,25.8,235600.0,8.6789,8.6856,8.6722,8.6789,235600.0
2007-05-15 13:30:00,25.8,25.81,25.78,25.79,198400.0,8.6789,8.6823,8.6722,8.6755,198400.0
2007-05-15 13:40:00,25.79,25.79,25.72,25.77,297600.0,8.6755,8.6755,8.652,8.6688,297600.0
2007-05-15 13:50:00,25.77,25.8,25.75,25.78,171600.0,8.6688,8.6789,8.6621,8.6722,171600.0
2007-05-15 14:00:00,25.77,25.8,25.75,25.78,120000.0,8.6688,8.6789,8.6621,8.6722,120000.0
2007-05-15 14:10:00,25.79,25.79,25.69,25.75,429200.0,8.6755,8.6755,8.6419,8.6621,429200.0
2007-05-15 14:20:00,25.75,25.78,25.72,25.77,290000.0,8.6621,8.6722,8.652,8.6688,290000.0
2007-05-15 14:30:00,25.77,25.78,25.71,25.72,369600.0,8.6688,8.6722,8.6486,8.652,369600.0
2007-05-15 14:40:00,25.72,25.75,25.68,25.74,687200.0,8.652,8.6621,8.6385,8.6587,687200.0
2007-05-15 14:50:00,25.73,25.79,25.69,25.76,437600.0,8.6554,8.6755,8.6419,8.6654,437600.0
2007-05-15 15:00:00,25.75,25.8,25.75,25.79,262000.0,8.6621,8.6789,8.6621,8.6755,262000.0
2007-05-15 15:10:00,25.79,25.8,25.76,25.78,334800.0,8.6755,8.6789,8.6654,8.6722,334800.0
2007-05-15 15:20:00,25.78,25.78,25.72,25.72,350400.0,8.6722,8.6722,8.652,8.652,350400.0
2007-05-15 15:30:00,25.72,25.75,25.71,25.74,280000.0,8.652,8.6621,8.6486,8.6587,280000.0
2007-05-15 15:40:00,25.75,25.76,25.73,25.73,552800.0,8.6621,8.6654,8.6554,8.6554,552800.0
2007-05-15 15:50:00,25.73,25.76,25.66,25.72,713200.0,8.6554,8.6654,8.6318,8.652,713200.0
2007-05-16 09:30:00,26.04,26.13,25.9,26.02,747200.0,8.7596,8.7899,8.7125,8.7529,747200.0
2007-05-16 09:40:00,26.02,26.08,25.99,26.02,320800.0,8.7529,8.7731,8.7428,8.7529,320800.0
2007-05-16 09:50:00,26.0,26.05,25.97,26.01,381200.0,8.7462,8.763,8.7361,8.7495,381200.0
2007-05-16 10:00:00,26.01,26.01,25.94,26.0,485600.0,8.7495,8.7495,8.726,8.7462,485600.0
2007-05-16 10:10:00,25.99,26.07,25.99,26.07,573600.0,8.7428,8.7697,8.7428,8.7697,573600.0
2007-05-16 10:20:00,26.07,26.11,26.04,26.1,342400.0,8.7697,8.7832,8.7596,8.7798,342400.0
2007-05-16 10:30:00,26.1,26.16,26.07,26.14,364800.0,8.7798,8.8,8.7697,8.7933,364800.0
2007-05-16 10:40:00,26.14,26.17,26.12,26.15,268000.0,8.7933,8.8034,8.7865,8.7966,268000.0
2007-05-16 10:50:00,26.15,26.16,26.07,26.11,392800.0,8.7966,8.8,8.7697,8.7832,392800.0
2007-05-16 11:00:00,26.11,26.12,26.04,26.04,299600.0,8.7832,8.7865,8.7596,8.7596,299600.0
2007-05-16 11:10:00,26.05,26.05,25.95,26.02,669600.0,8.763,8.763,8.7294,8.7529,669600.0
2007-05-16 11:20:00,26.02,26.06,26.0,26.06,378400.0,8.7529,8.7664,8.7462,8.7664,378400.0
2007-05-16 11:30:00,26.06,26.11,26.05,26.1,258000.0,8.7664,8.7832,8.763,8.7798,258000.0
2007-05-16 11:40:00,26.1,26.1,26.05,26.05,196400.0,8.7798,8.7798,8.763,8.763,196400.0
2007-05-16 11:50:00,26.05,26.11,26.04,26.08,270800.0,8.763,8.7832,8.7596,8.7731,270800.0
2007-05-16 12:00:00,26.08,26.1,26.0,26.03,316400.0,8.7731,8.7798,8.7462,8.7563,316400.0
2007-05-16 12:10:00,26.02,26.1,26.02,26.05,307200.0,8.7529,8.7798,8.7529,8.763,307200.0
2007-05-16 12:20:00,26.05,26.06,26.02,26.04,338800.0,8.763,8.7664,8.7529,8.7596,338800.0
2007-05-16 12:30:00,26.04,26.06,26.02,26.04,242400.0,8.7596,8.7664,8.7529,8.7596,242400.0
2007-05-16 12:40:00,26.03,26.06,25.99,26.04,276000.0,8.7563,8.7664,8.7428,8.7596,276000.0
2007-05-16 12:50:00,26.04,26.08,26.03,26.05,144400.0,8.7596,8.7731,8.7563,8.763,144400.0
2007-05-16 13:00:00,26.06,26.09,26.04,26.05,369600.0,8.7664,8.7765,8.7596,8.763,369600.0
2007-05-16 13:10:00,26.05,26.07,26.04,26.05,322400.0,8.763,8.7697,8.7596,8.763,322400.0
2007-05-16 13:20:00,26.05,26.08,26.04,26.05,250000.0,8.763,8.7731,8.7596,8.763,250000.0
2007-05-16 13:30:00,26.05,26.1,26.04,26.1,156400.0,8.763,8.7798,8.7596,8.7798,156400.0
2007-05-16 13:40:00,26.1,26.16,26.09,26.15,231600.0,8.7798,8.8,8.7765,8.7966,231600.0
2007-05-16 13:50:00,26.15,26.17,26.13,26.14,208000.0,8.7966,8.8034,8.7899,8.7933,208000.0
2007-05-16 14:00:00,26.14,26.43,26.13,26.38,916800.0,8.7933,8.8908,8.7899,8.874,916800.0
2007-05-16 14:10:00,26.39,26.47,26.34,26.42,773200.0,8.8774,8.9043,8.8606,8.8875,773200.0
2007-05-16 14:20:00,26.42,26.45,26.41,26.43,674000.0,8.8875,8.8976,8.8841,8.8908,674000.0
2007-05-16 14:30:00,26.43,26.52,26.43,26.51,506400.0,8.8908,8.9211,8.8908,8.9177,506400.0
2007-05-16 14:40:00,26.51,26.71,26.5,26.64,938000.0,8.9177,8.985,8.9144,8.9615,938000.0
2007-05-16 14:50:00,26.65,26.65,26.53,26.56,488400.0,8.9648,8.9648,8.9245,8.9346,488400.0
2007-05-16 15:00:00,26.56,26.6,26.47,26.55,624000.0,8.9346,8.948,8.9043,8.9312,624000.0
2007-05-16 15:10:00,26.55,26.61,26.52,26.55,516400.0,8.9312,8.9514,8.9211,8.9312,516400.0
2007-05-16 15:20:00,26.54,26.64,26.51,26.6,432000.0,8.9278,8.9615,8.9177,8.948,432000.0
2007-05-16 15:30:00,26.59,26.65,26.59,26.61,479600.0,8.9447,8.9648,8.9447,8.9514,479600.0
2007-05-16 15:40:00,26.61,26.63,26.55,26.57,782400.0,8.9514,8.9581,8.9312,8.9379,782400.0
2007-05-16 15:50:00,26.57,26.63,26.56,26.61,818800.0,8.9379,8.9581,8.9346,8.9514,818800.0
2007-05-17 09:30:00,26.5,26.6,26.35,26.39,668800.0,8.9144,8.948,8.8639,8.8774,668800.0
2007-05-17 09:40:00,26.39,26.43,26.32,26.35,517600.0,8.8774,8.8908,8.8538,8.8639,517600.0
2007-05-17 09:50:00,26.35,26.37,26.21,26.29,498400.0,8.8639,8.8706,8.8168,8.8437,498400.0
2007-05-17 10:00:00,26.28,26.4,26.27,26.37,475200.0,8.8404,8.8807,8.837,8.8706,475200.0
2007-05-17 10:10:00,26.37,26.41,26.32,26.38,398800.0,8.8706,8.8841,8.8538,8.874,398800.0
2007-05-17 10:20:00,26.38,26.49,26.38,26.47,420000.0,8.874,8.911,8.874,8.9043,420000.0
2007-05-17 10:30:00,26.46,26.5,26.43,26.45,288800.0,8.9009,8.9144,8.8908,8.8976,288800.0
2007-05-17 10:40:00,26.45,26.49,26.42,26.45,251600.0,8.8976,8.911,8.8875,8.8976,251600.0
2007-05-17 10:50:00,26.45,26.49,26.43,26.47,256400.0,8.8976,8.911,8.8908,8.9043,256400.0
2007-05-17 11:00:00,26.47,26.51,26.45,26.48,544800.0,8.9043,8.9177,8.8976,8.9076,544800.0
2007-05-17 11:10:00,26.48,26.52,26.47,26.5,84400.0,8.9076,8.9211,8.9043,8.9144,84400.0
2007-05-17 11:20:00,26.5,26.54,26.48,26.54,298000.0,8.9144,8.9278,8.9076,8.9278,298000.0
2007-05-17 11:30:00,26.54,26.57,26.52,26.56,307200.0,8.9278,8.9379,8.9211,8.9346,307200.0
2007-05-17 11:40:00,26.56,26.7,26.54,26.68,378400.0,8.9346,8.9817,8.9278,8.9749,378400.0
2007-05-17 11:50:00,26.68,26.68,26.57,26.63,354400.0,8.9749,8.9749,8.9379,8.9581,354400.0
2007-05-17 12:00:00,26.64,26.66,26.55,26.56,142400.0,8.9615,8.9682,8.9312,8.9346,142400.0
2007-05-17 12:10:00,26.57,26.6,26.56,26.6,113600.0,8.9379,8.948,8.9346,8.948,113600.0
2007-05-17 12:20:00,26.6,26.6,26.55,26.58,168000.0,8.948,8.948,8.9312,8.9413,168000.0
2007-05-17 12:30:00,26.58,26.58,26.52,26.55,231200.0,8.9413,8.9413,8.9211,8.9312,231200.0
2007-05-17 12:40:00,26.54,26.55,26.51,26.55,128000.0,8.9278,8.9312,8.9177,8.9312,128000.0
2007-05-17 12:50:00,26.55,26.58,26.55,26.56,64800.0,8.9312,8.9413,8.9312,8.9346,64800.0
2007-05-17 13:00:00,26.56,26.61,26.51,26.61,155600.0,8.9346,8.9514,8.9177,8.9514,155600.0
2007-05-17 13:10:00,26.61,26.66,26.61,26.66,240400.0,8.9514,8.9682,8.9514,8.9682,240400.0
2007-05-17 13:20:00,26.66,26.73,26.66,26.73,221200.0,8.9682,8.9917,8.9682,8.9917,221200.0
2007-05-17 13:30:00,26.72,26.73,26.67,26.67,170400.0,8.9884,8.9917,8.9716,8.9716,170400.0
2007-05-17 13:40:00,26.66,26.71,26.65,26.71,130400.0,8.9682,8.985,8.9648,8.985,130400.0
2007-05-17 13:50:00,26.71,26.74,26.71,26.74,298800.0,8.985,8.9951,8.985,8.9951,298800.0
2007-05-17 14:00:00,26.74,26.78,26.73,26.78,316800.0,8.9951,9.0086,8.9917,9.0086,316800.0
2007-05-17 14:10:00,26.78,26.82,26.74,26.81,202800.0,9.0086,9.022,8.9951,9.0187,202800.0
2007-05-17 14:20:00,26.81,26.81,26.77,26.8,327200.0,9.0187,9.0187,9.0052,9.0153,327200.0
2007-05-17 14:30:00,26.8,26.8,26.73,26.74,472800.0,9.0153,9.0153,8.9917,8.9951,472800.0
2007-05-17 14:40:00,26.75,26.81,26.75,26.8,158000.0,8.9985,9.0187,8.9985,9.0153,158000.0
2007-05-17 14:50:00,26.8,26.89,26.78,26.86,302400.0,9.0153,9.0456,9.0086,9.0355,302400.0
2007-05-17 15:00:00,26.86,26.92,26.83,26.89,530800.0,9.0355,9.0557,9.0254,9.0456,530800.0
2007-05-17 15:10:00,26.89,26.91,26.86,26.89,273200.0,9.0456,9.0523,9.0355,9.0456,273200.0
2007-05-17 15:20:00,26.88,26.88,26.83,26.83,244800.0,9.0422,9.0422,9.0254,9.0254,244800.0
2007-05-17 15:30:00,26.83,26.84,26.69,26.71,704000.0,9.0254,9.0288,8.9783,8.985,704000.0
2007-05-17 15:40:00,26.71,26.72,26.66,26.7,326000.0,8.985,8.9884,8.9682,8.9817,326000.0
2007-05-17 15:50:00,26.69,26.73,26.62,26.63,669200.0,8.9783,8.9917,8.9547,8.9581,669200.0
2007-05-18 09:30:00,26.54,26.73,26.52,26.57,668800.0,8.9278,8.9917,8.9211,8.9379,668800.0
2007-05-18 09:40:00,26.57,26.6,26.52,26.56,264800.0,8.9379,8.948,8.9211,8.9346,264800.0
2007-05-18 09:50:00,26.56,26.65,26.54,26.65,423600.0,8.9346,8.9648,8.9278,8.9648,423600.0
2007-05-18 10:00:00,26.67,26.74,26.59,26.66,281600.0,8.9716,8.9951,8.9447,8.9682,281600.0
2007-05-18 10:10:00,26.66,26.71,26.64,26.65,181600.0,8.9682,8.985,8.9615,8.9648,181600.0
2007-05-18 10:20:00,26.65,26.69,26.6,26.62,344400.0,8.9648,8.9783,8.948,8.9547,344400.0
2007-05-18 10:30:00,26.63,26.63,26.5,26.5,234800.0,8.9581,8.9581,8.9144,8.9144,234800.0
2007-05-18 10:40:00,26.5,26.56,26.5,26.53,210800.0,8.9144,8.9346,8.9144,8.9245,210800.0
2007-05-18 10:50:00,26.54,26.58,26.52,26.53,151200.0,8.9278,8.9413,8.9211,8.9245,151200.0
2007-05-18 11:00:00,26.53,26.6,26.52,26.6,116000.0,8.9245,8.948,8.9211,8.948,116000.0
2007-05-18 11:10:00,26.6,26.7,26.59,26.7,222800.0,8.948,8.9817,8.9447,8.9817,222800.0
2007-05-18 11:20:00,26.7,26.76,26.69,26.7,222400.0,8.9817,9.0018,8.9783,8.9817,222400.0
2007-05-18 11:30:00,26.7,26.73,26.67,26.67,150000.0,8.9817,8.9917,8.9716,8.9716,150000.0
2007-05-18 11:40:00,26.67,26.69,26.62,26.65,210000.0,8.9716,8.9783,8.9547,8.9648,210000.0
2007-05-18 11:50:00,26.65,26.69,26.64,26.69,65600.0,8.9648,8.9783,8.9615,8.9783,65600.0
2007-05-18 12:00:00,26.69,26.73,26.68,26.73,162800.0,8.9783,8.9917,8.9749,8.9917,162800.0
2007-05-18 12:10:00,26.73,26.81,26.72,26.81,195200.0,8.9917,9.0187,8.9884,9.0187,195200.0
2007-05-18 12:20:00,26.81,26.88,26.81,26.83,278400.0,9.0187,9.0422,9.0187,9.0254,278400.0
2007-05-18 12:30:00,26.83,26.93,26.82,26.9,508000.0,9.0254,9.059,9.022,9.0489,508000.0
2007-05-18 12:40:00,26.89,26.95,26.87,26.88,370000.0,9.0456,9.0658,9.0388,9.0422,370000.0
2007-05-18 12:50:00,26.88,26.9,26.87,26.88,79600.0,9.0422,9.0489,9.0388,9.0422,79600.0
2007-05-18 13:00:00,26.88,26.91,26.83,26.83,115600.0,9.0422,9.0523,9.0254,9.0254,115600.0
2007-05-18 13:10:00,26.83,26.83,26.77,26.79,68800.0,9.0254,9.0254,9.0052,9.0119,68800.0
2007-05-18 13:20:00,26.78,26.82,26.76,26.82,116400.0,9.0086,9.022,9.0018,9.022,116400.0
2007-05-18 13:30:00,26.81,26.82,26.73,26.74,265200.0,9.0187,9.022,8.9917,8.9951,265200.0
2007-05-18 13:40:00,26.74,26.78,26.72,26.75,305600.0,8.9951,9.0086,8.9884,8.9985,305600.0
2007-05-18 13:50:00,26.75,26.79,26.75,26.78,54800.0,8.9985,9.0119,8.9985,9.0086,54800.0
2007-05-18 14:00:00,26.78,26.87,26.76,26.87,140400.0,9.0086,9.0388,9.0018,9.0388,140400.0
2007-05-18 14:10:00,26.86,26.92,26.84,26.91,143600.0,9.0355,9.0557,9.0288,9.0523,143600.0
2007-05-18 14:20:00,26.91,26.92,26.86,26.87,290000.0,9.0523,9.0557,9.0355,9.0388,290000.0
2007-05-18 14:30:00,26.87,26.88,26.78,26.78,188800.0,9.0388,9.0422,9.0086,9.0086,188800.0
2007-05-18 14:40:00,26.78,26.79,26.69,26.78,257200.0,9.0086,9.0119,8.9783,9.0086,257200.0
2007-05-18 14:50:00,26.78,26.79,26.76,26.78,174000.0,9.0086,9.0119,9.0018,9.0086,174000.0
2007-05-18 15:00:00,26.78,26.8,26.72,26.72,156400.0,9.0086,9.0153,8.9884,8.9884,156400.0
2007-05-18 15:10:00,26.73,26.77,26.71,26.77,280800.0,8.9917,9.0052,8.985,9.0052,280800.0
2007-05-18 15:20:00,26.77,26.8,26.75,26.75,226400.0,9.0052,9.0153,8.9985,8.9985,226400.0
2007-05-18 15:30:00,26.75,26.81,26.74,26.8,317200.0,8.9985,9.0187,8.9951,9.0153,317200.0
2007-05-18 15:40:00,26.8,26.83,26.8,26.81,253600.0,9.0153,9.0254,9.0153,9.0187,253600.0
2007-05-18 15:50:00,26.82,26.83,26.79,26.81,467600.0,9.022,9.0254,9.0119,9.0187,467600.0
2007-05-21 09:30:00,26.91,27.03,26.86,27.03,646800.0,9.0523,9.0927,9.0355,9.0927,646800.0
2007-05-21 09:40:00,27.02,27.13,26.96,27.12,488800.0,9.0893,9.1263,9.0691,9.1229,488800.0
2007-05-21 09:50:00,27.12,27.19,27.07,27.08,427200.0,9.1229,9.1465,9.1061,9.1095,427200.0
2007-05-21 10:00:00,27.08,27.17,27.08,27.17,336400.0,9.1095,9.1398,9.1095,9.1398,336400.0
2007-05-21 10:10:00,27.17,27.21,27.13,27.13,209200.0,9.1398,9.1532,9.1263,9.1263,209200.0
2007-05-21 10:20:00,27.13,27.18,27.12,27.18,97200.0,9.1263,9.1431,9.1229,9.1431,97200.0
2007-05-21 10:30:00,27.18,27.22,27.14,27.22,183600.0,9.1431,9.1566,9.1297,9.1566,183600.0
2007-05-21 10:40:00,27.21,27.27,27.16,27.27,208000.0,9.1532,9.1734,9.1364,9.1734,208000.0
2007-05-21 10:50:00,27.27,27.29,27.24,27.24,228400.0,9.1734,9.1801,9.1633,9.1633,228400.0
2007-05-21 11:00:00,27.24,27.27,27.2,27.25,98400.0,9.1633,9.1734,9.1499,9.1667,98400.0
2007-05-21 11:10:00,27.25,27.25,27.23,27.25,195600.0,9.1667,9.1667,9.1599,9.1667,195600.0
2007-05-21 11:20:00,27.24,27.29,27.24,27.27,104000.0,9.1633,9.1801,9.1633,9.1734,104000.0
2007-05-21 11:30:00,27.27,27.28,27.24,27.25,182400.0,9.1734,9.1768,9.1633,9.1667,182400.0
2007-05-21 11:40:00,27.25,27.28,27.23,27.28,137600.0,9.1667,9.1768,9.1599,9.1768,137600.0
2007-05-21 11:50:00,27.28,27.29,27.25,27.27,220800.0,9.1768,9.1801,9.1667,9.1734,220800.0
2007-05-21 12:00:00,27.28,27.33,27.27,27.33,404800.0,9.1768,9.1936,9.1734,9.1936,404800.0
2007-05-21 12:10:00,27.33,27.36,27.3,27.33,371200.0,9.1936,9.2037,9.1835,9.1936,371200.0
2007-05-21 12:20:00,27.33,27.37,27.32,27.35,290000.0,9.1936,9.207,9.1902,9.2003,290000.0
2007-05-21 12:30:00,27.35,27.35,27.3,27.33,226800.0,9.2003,9.2003,9.1835,9.1936,226800.0
2007-05-21 12:40:00,27.33,27.35,27.31,27.34,157200.0,9.1936,9.2003,9.1869,9.1969,157200.0
2007-05-21 12:50:00,27.34,27.41,27.34,27.4,198000.0,9.1969,9.2205,9.1969,9.2171,198000.0
2007-05-21 13:00:00,27.4,27.48,27.4,27.47,175200.0,9.2171,9.244,9.2171,9.2407,175200.0
2007-05-21 13:10:00,27.47,27.48,27.42,27.48,254000.0,9.2407,9.244,9.2239,9.244,254000.0
2007-05-21 13:20:00,27.48,27.5,27.45,27.45,177600.0,9.244,9.2508,9.2339,9.2339,177600.0
2007-05-21 13:30:00,27.45,27.45,27.36,27.37,131200.0,9.2339,9.2339,9.2037,9.207,131200.0
2007-05-21 13:40:00,27.37,27.4,27.34,27.39,122400.0,9.207,9.2171,9.1969,9.2138,122400.0
2007-05-21 13:50:00,27.39,27.4,27.36,27.39,158000.0,9.2138,9.2171,9.2037,9.2138,158000.0
2007-05-21 14:00:00,27.39,27.4,27.34,27.34,101200.0,9.2138,9.2171,9.1969,9.1969,101200.0
2007-05-21 14:10:00,27.34,27.39,27.33,27.39,121200.0,9.1969,9.2138,9.1936,9.2138,121200.0
2007-05-21 14:20:00,27.39,27.48,27.39,27.46,152400.0,9.2138,9.244,9.2138,9.2373,152400.0
2007-05-21 14:30:00,27.47,27.49,27.46,27.48,286800.0,9.2407,9.2474,9.2373,9.244,286800.0
2007-05-21 14:40:00,27.48,27.53,27.47,27.49,268400.0,9.244,9.2609,9.2407,9.2474,268400.0
2007-05-21 14:50:00,27.48,27.53,27.42,27.42,182000.0,9.244,9.2609,9.2239,9.2239,182000.0
2007-05-21 15:00:00,27.41,27.45,27.33,27.34,154000.0,9.2205,9.2339,9.1936,9.1969,154000.0
2007-05-21 15:10:00,27.34,27.39,27.32,27.34,212800.0,9.1969,9.2138,9.1902,9.1969,212800.0
2007-05-21 15:20:00,27.34,27.36,27.28,27.3,176000.0,9.1969,9.2037,9.1768,9.1835,176000.0
2007-05-21 15:30:00,27.29,27.3,27.2,27.21,331200.0,9.1801,9.1835,9.1499,9.1532,331200.0
2007-05-21 15:40:00,27.21,27.26,27.21,27.26,309200.0,9.1532,9.17,9.1532,9.17,309200.0
2007-05-21 15:50:00,27.25,27.26,27.17,27.18,454000.0,9.1667,9.17,9.1398,9.1431,454000.0
2007-05-22 09:30:00,27.36,27.45,27.36,27.4,534000.0,9.2037,9.2339,9.2037,9.2171,534000.0
2007-05-22 09:40:00,27.41,27.42,27.28,27.28,204000.0,9.2205,9.2239,9.1768,9.1768,204000.0
2007-05-22 09:50:00,27.26,27.26,27.18,27.2,253200.0,9.17,9.17,9.1431,9.1499,253200.0
2007-05-22 10:00:00,27.2,27.35,27.2,27.32,274800.0,9.1499,9.2003,9.1499,9.1902,274800.0
2007-05-22 10:10:00,27.32,27.35,27.25,27.25,196400.0,9.1902,9.2003,9.1667,9.1667,196400.0
2007-05-22 10:20:00,27.25,27.33,27.2,27.33,199600.0,9.1667,9.1936,9.1499,9.1936,199600.0
2007-05-22 10:30:00,27.34,27.36,27.29,27.31,205200.0,9.1969,9.2037,9.1801,9.1869,205200.0
2007-05-22 10:40:00,27.3,27.34,27.25,27.25,144800.0,9.1835,9.1969,9.1667,9.1667,144800.0
2007-05-22 10:50:00,27.25,27.27,27.2,27.24,240800.0,9.1667,9.1734,9.1499,9.1633,240800.0
2007-05-22 11:00:00,27.25,27.27,27.22,27.26,132000.0,9.1667,9.1734,9.1566,9.17,132000.0
2007-05-22 11:10:00,27.27,27.28,27.22,27.22,102800.0,9.1734,9.1768,9.1566,9.1566,102800.0
2007-05-22 11:20:00,27.21,27.23,27.18,27.22,159600.0,9.1532,9.1599,9.1431,9.1566,159600.0
2007-05-22 11:30:00,27.22,27.25,27.2,27.23,65200.0,9.1566,9.1667,9.1499,9.1599,65200.0
2007-05-22 11:40:00,27.24,27.26,27.21,27.21,84400.0,9.1633,9.17,9.1532,9.1532,84400.0
2007-05-22 11:50:00,27.23,27.24,27.13,27.18,150400.0,9.1599,9.1633,9.1263,9.1431,150400.0
2007-05-22 12:00:00,27.16,27.2,27.15,27.18,88000.0,9.1364,9.1499,9.133,9.1431,88000.0
2007-05-22 12:10:00,27.17,27.22,27.17,27.2,153600.0,9.1398,9.1566,9.1398,9.1499,153600.0
2007-05-22 12:20:00,27.2,27.26,27.2,27.24,136000.0,9.1499,9.17,9.1499,9.1633,136000.0
2007-05-22 12:30:00,27.24,27.25,27.21,27.21,115600.0,9.1633,9.1667,9.1532,9.1532,115600.0
2007-05-22 12:40:00,27.2,27.21,27.14,27.15,127600.0,9.1499,9.1532,9.1297,9.133,127600.0
2007-05-22 12:50:00,27.15,27.25,27.14,27.24,214800.0,9.133,9.1667,9.1297,9.1633,214800.0
2007-05-22 13:00:00,27.24,27.26,27.23,27.25,81200.0,9.1633,9.17,9.1599,9.1667,81200.0
2007-05-22 13:10:00,27.25,27.27,27.19,27.21,109600.0,9.1667,9.1734,9.1465,9.1532,109600.0
2007-05-22 13:20:00,27.21,27.24,27.21,27.23,28800.0,9.1532,9.1633,9.1532,9.1599,28800.0
2007-05-22 13:30:00,27.25,27.26,27.24,27.26,69200.0,9.1667,9.17,9.1633,9.17,69200.0
2007-05-22 13:40:00,27.26,27.28,27.23,27.26,129200.0,9.17,9.1768,9.1599,9.17,129200.0
2007-05-22 13:50:00,27.26,27.3,27.21,27.21,115200.0,9.17,9.1835,9.1532,9.1532,115200.0
2007-05-22 14:00:00,27.2,27.21,27.14,27.2,218000.0,9.1499,9.1532,9.1297,9.1499,218000.0
2007-05-22 14:10:00,27.21,27.23,27.18,27.21,191600.0,9.1532,9.1599,9.1431,9.1532,191600.0
2007-05-22 14:20:00,27.21,27.23,27.18,27.2,206800.0,9.1532,9.1599,9.1431,9.1499,206800.0
2007-05-22 14:30:00,27.21,27.24,27.15,27.15,164800.0,9.1532,9.1633,9.133,9.133,164800.0
2007-05-22 14:40:00,27.14,27.19,27.13,27.16,203600.0,9.1297,9.1465,9.1263,9.1364,203600.0
2007-05-22 14:50:00,27.16,27.25,27.16,27.25,210400.0,9.1364,9.1667,9.1364,9.1667,210400.0
2007-05-22 15:00:00,27.24,27.3,27.22,27.26,220800.0,9.1633,9.1835,9.1566,9.17,220800.0
2007-05-22 15:10:00,27.25,27.28,27.14,27.16,212400.0,9.1667,9.1768,9.1297,9.1364,212400.0
2007-05-22 15:20:00,27.17,27.25,27.16,27.24,232000.0,9.1398,9.1667,9.1364,9.1633,232000.0
2007-05-22 15:30:00,27.24,27.25,27.19,27.2,254000.0,9.1633,9.1667,9.1465,9.1499,254000.0
2007-05-22 15:40:00,27.19,27.24,27.17,27.2,343600.0,9.1465,9.1633,9.1398,9.1499,343600.0
2007-05-22 15:50:00,27.2,27.21,27.13,27.17,344800.0,9.1499,9.1532,9.1263,9.1398,344800.0
2007-05-23 09:30:00,27.32,27.46,27.31,27.42,395200.0,9.1902,9.2373,9.1869,9.2239,395200.0
2007-05-23 09:40:00,27.42,27.43,27.34,27.39,466000.0,9.2239,9.2272,9.1969,9.2138,466000.0
2007-05-23 09:50:00,27.39,27.43,27.36,27.41,320400.0,9.2138,9.2272,9.2037,9.2205,320400.0
2007-05-23 10:00:00,27.41,27.54,27.41,27.53,562800.0,9.2205,9.2642,9.2205,9.2609,562800.0
2007-05-23 10:10:00,27.52,27.58,27.52,27.58,184800.0,9.2575,9.2777,9.2575,9.2777,184800.0
2007-05-23 10:20:00,27.57,27.62,27.54,27.61,294400.0,9.2743,9.2911,9.2642,9.2878,294400.0
2007-05-23 10:30:00,27.62,27.64,27.53,27.56,544400.0,9.2911,9.2979,9.2609,9.271,544400.0
2007-05-23 10:40:00,27.56,27.68,27.56,27.65,331600.0,9.271,9.3113,9.271,9.3012,331600.0
2007-05-23 10:50:00,27.65,27.71,27.64,27.65,562800.0,9.3012,9.3214,9.2979,9.3012,562800.0
2007-05-23 11:00:00,27.65,27.72,27.62,27.71,259200.0,9.3012,9.3248,9.2911,9.3214,259200.0
2007-05-23 11:10:00,27.71,27.72,27.61,27.63,216800.0,9.3214,9.3248,9.2878,9.2945,216800.0
2007-05-23 11:20:00,27.63,27.66,27.6,27.62,122400.0,9.2945,9.3046,9.2844,9.2911,122400.0
2007-05-23 11:30:00,27.61,27.62,27.55,27.56,222000.0,9.2878,9.2911,9.2676,9.271,222000.0
2007-05-23 11:40:00,27.57,27.59,27.54,27.54,414800.0,9.2743,9.281,9.2642,9.2642,414800.0
2007-05-23 11:50:00,27.55,27.57,27.46,27.47,281600.0,9.2676,9.2743,9.2373,9.2407,281600.0
2007-05-23 12:00:00,27.47,27.53,27.46,27.49,166800.0,9.2407,9.2609,9.2373,9.2474,166800.0
2007-05-23 12:10:00,27.48,27.5,27.44,27.45,163600.0,9.244,9.2508,9.2306,9.2339,163600.0
2007-05-23 12:20:00,27.45,27.52,27.44,27.48,208800.0,9.2339,9.2575,9.2306,9.244,208800.0
2007-05-23 12:30:00,27.48,27.52,27.47,27.51,163200.0,9.244,9.2575,9.2407,9.2541,163200.0
2007-05-23 12:40:00,27.51,27.57,27.51,27.52,150400.0,9.2541,9.2743,9.2541,9.2575,150400.0
2007-05-23 12:50:00,27.51,27.54,27.5,27.52,65600.0,9.2541,9.2642,9.2508,9.2575,65600.0
2007-05-23 13:00:00,27.52,27.59,27.5,27.58,416000.0,9.2575,9.281,9.2508,9.2777,416000.0
2007-05-23 13:10:00,27.58,27.6,27.56,27.57,74000.0,9.2777,9.2844,9.271,9.2743,74000.0
2007-05-23 13:20:00,27.56,27.56,27.51,27.53,69600.0,9.271,9.271,9.2541,9.2609,69600.0
2007-05-23 13:30:00,27.52,27.58,27.52,27.56,141200.0,9.2575,9.2777,9.2575,9.271,141200.0
2007-05-23 13:40:00,27.56,27.58,27.53,27.53,84000.0,9.271,9.2777,9.2609,9.2609,84000.0
2007-05-23 13:50:00,27.53,27.53,27.45,27.5,136000.0,9.2609,9.2609,9.2339,9.2508,136000.0
2007-05-23 14:00:00,27.51,27.53,27.4,27.45,314800.0,9.2541,9.2609,9.2171,9.2339,314800.0
2007-05-23 14:10:00,27.45,27.46,27.36,27.36,201200.0,9.2339,9.2373,9.2037,9.2037,201200.0
2007-05-23 14:20:00,27.36,27.36,27.18,27.19,465200.0,9.2037,9.2037,9.1431,9.1465,465200.0
2007-05-23 14:30:00,27.19,27.32,27.19,27.27,459200.0,9.1465,9.1902,9.1465,9.1734,459200.0
2007-05-23 14:40:00,27.26,27.26,27.16,27.23,448000.0,9.17,9.17,9.1364,9.1599,448000.0
2007-05-23 14:50:00,27.22,27.35,27.21,27.31,193600.0,9.1566,9.2003,9.1532,9.1869,193600.0
2007-05-23 15:00:00,27.31,27.34,27.29,27.31,210400.0,9.1869,9.1969,9.1801,9.1869,210400.0
2007-05-23 15:10:00,27.31,27.38,27.3,27.36,387600.0,9.1869,9.2104,9.1835,9.2037,387600.0
2007-05-23 15:20:00,27.37,27.38,27.32,27.33,250800.0,9.207,9.2104,9.1902,9.1936,250800.0
2007-05-23 15:30:00,27.33,27.36,27.28,27.3,240800.0,9.1936,9.2037,9.1768,9.1835,240800.0
2007-05-23 15:40:00,27.3,27.33,27.27,27.29,335600.0,9.1835,9.1936,9.1734,9.1801,335600.0
2007-05-23 15:50:00,27.3,27.33,27.25,27.26,625600.0,9.1835,9.1936,9.1667,9.17,625600.0
2007-05-24 09:30:00,27.0,27.2,27.0,27.17,561600.0,9.0826,9.1499,9.0826,9.1398,561600.0
2007-05-24 09:40:00,27.17,27.36,27.13,27.35,440400.0,9.1398,9.2037,9.1263,9.2003,440400.0
2007-05-24 09:50:00,27.35,27.5,27.35,27.43,319600.0,9.2003,9.2508,9.2003,9.2272,319600.0
2007-05-24 10:00:00,27.43,27.68,27.43,27.51,652000.0,9.2272,9.3113,9.2272,9.2541,652000.0
2007-05-24 10:10:00,27.51,27.52,27.38,27.38,358000.0,9.2541,9.2575,9.2104,9.2104,358000.0
2007-05-24 10:20:00,27.38,27.43,27.36,27.43,327600.0,9.2104,9.2272,9.2037,9.2272,327600.0
2007-05-24 10:30:00,27.43,27.44,27.31,27.31,326800.0,9.2272,9.2306,9.1869,9.1869,326800.0
2007-05-24 10:40:00,27.31,27.31,27.17,27.2,426400.0,9.1869,9.1869,9.1398,9.1499,426400.0
2007-05-24 10:50:00,27.18,27.21,27.08,27.09,385200.0,9.1431,9.1532,9.1095,9.1128,385200.0
2007-05-24 11:00:00,27.09,27.23,27.08,27.23,486000.0,9.1128,9.1599,9.1095,9.1599,486000.0
2007-05-24 11:10:00,27.23,27.24,27.1,27.11,286000.0,9.1599,9.1633,9.1162,9.1196,286000.0
2007-05-24 11:20:00,27.11,27.14,27.0,27.01,397600.0,9.1196,9.1297,9.0826,9.0859,397600.0
2007-05-24 11:30:00,27.03,27.08,26.93,26.93,741600.0,9.0927,9.1095,9.059,9.059,741600.0
2007-05-24 11:40:00,26.93,26.99,26.86,26.99,506800.0,9.059,9.0792,9.0355,9.0792,506800.0
2007-05-24 11:50:00,26.98,27.05,26.97,27.05,440800.0,9.0758,9.0994,9.0725,9.0994,440800.0
2007-05-24 12:00:00,27.05,27.08,26.92,26.93,442000.0,9.0994,9.1095,9.0557,9.059,442000.0
2007-05-24 12:10:00,26.92,26.95,26.85,26.85,343200.0,9.0557,9.0658,9.0321,9.0321,343200.0
2007-05-24 12:20:00,26.84,26.9,26.81,26.82,315200.0,9.0288,9.0489,9.0187,9.022,315200.0
2007-05-24 12:30:00,26.82,26.88,26.68,26.73,608400.0,9.022,9.0422,8.9749,8.9917,608400.0
2007-05-24 12:40:00,26.72,26.8,26.63,26.78,294800.0,8.9884,9.0153,8.9581,9.0086,294800.0
2007-05-24 12:50:00,26.78,26.88,26.78,26.83,284800.0,9.0086,9.0422,9.0086,9.0254,284800.0
2007-05-24 13:00:00,26.82,26.82,26.74,26.75,180400.0,9.022,9.022,8.9951,8.9985,180400.0
2007-05-24 13:10:00,26.76,26.87,26.73,26.86,388000.0,9.0018,9.0388,8.9917,9.0355,388000.0
2007-05-24 13:20:00,26.86,26.88,26.82,26.84,224000.0,9.0355,9.0422,9.022,9.0288,224000.0
2007-05-24 13:30:00,26.84,26.85,26.75,26.75,190800.0,9.0288,9.0321,8.9985,8.9985,190800.0
2007-05-24 13:40:00,26.77,26.81,26.73,26.75,164000.0,9.0052,9.0187,8.9917,8.9985,164000.0
2007-05-24 13:50:00,26.75,26.77,26.72,26.74,258400.0,8.9985,9.0052,8.9884,8.9951,258400.0
2007-05-24 14:00:00,26.74,26.75,26.64,26.68,347600.0,8.9951,8.9985,8.9615,8.9749,347600.0
2007-05-24 14:10:00,26.68,26.68,26.52,26.6,677600.0,8.9749,8.9749,8.9211,8.948,677600.0
2007-05-24 14:20:00,26.6,26.61,26.58,26.6,463600.0,8.948,8.9514,8.9413,8.948,463600.0
2007-05-24 14:30:00,26.61,26.87,26.52,26.54,516400.0,8.9514,9.0388,8.9211,8.9278,516400.0
2007-05-24 14:40:00,26.54,26.61,26.53,26.55,354000.0,8.9278,8.9514,8.9245,8.9312,354000.0
2007-05-24 14:50:00,26.55,26.6,26.51,26.56,365200.0,8.9312,8.948,8.9177,8.9346,365200.0
2007-05-24 15:00:00,26.55,26.58,26.49,26.56,250000.0,8.9312,8.9413,8.911,8.9346,250000.0
2007-05-24 15:10:00,26.57,26.59,26.43,26.44,507600.0,8.9379,8.9447,8.8908,8.8942,507600.0
2007-05-24 15:20:00,26.44,26.46,26.33,26.36,849200.0,8.8942,8.9009,8.8572,8.8673,849200.0
2007-05-24 15:30:00,26.35,26.38,26.28,26.34,796800.0,8.8639,8.874,8.8404,8.8606,796800.0
2007-05-24 15:40:00,26.34,26.44,26.34,26.36,687600.0,8.8606,8.8942,8.8606,8.8673,687600.0
2007-05-24 15:50:00,26.36,26.5,26.36,26.5,1141600.0,8.8673,8.9144,8.8673,8.9144,1141600.0
2007-05-25 09:30:00,26.84,26.91,26.81,26.81,934400.0,9.0288,9.0523,9.0187,9.0187,934400.0
2007-05-25 09:40:00,26.81,26.85,26.76,26.85,768000.0,9.0187,9.0321,9.0018,9.0321,768000.0
2007-05-25 09:50:00,26.85,26.92,26.78,26.92,396400.0,9.0321,9.0557,9.0086,9.0557,396400.0
2007-05-25 10:00:00,26.91,27.01,26.85,26.97,334000.0,9.0523,9.0859,9.0321,9.0725,334000.0
2007-05-25 10:10:00,26.97,27.12,26.97,27.0,766400.0,9.0725,9.1229,9.0725,9.0826,766400.0
2007-05-25 10:20:00,27.0,27.04,26.96,27.0,472800.0,9.0826,9.096,9.0691,9.0826,472800.0
2007-05-25 10:30:00,26.99,27.04,26.97,27.01,352800.0,9.0792,9.096,9.0725,9.0859,352800.0
2007-05-25 10:40:00,27.01,27.04,26.96,26.97,302800.0,9.0859,9.096,9.0691,9.0725,302800.0
2007-05-25 10:50:00,26.97,27.01,26.96,26.99,71600.0,9.0725,9.0859,9.0691,9.0792,71600.0
2007-05-25 11:00:00,26.99,27.0,26.85,26.86,114400.0,9.0792,9.0826,9.0321,9.0355,114400.0
2007-05-25 11:10:00,26.86,26.91,26.86,26.89,287600.0,9.0355,9.0523,9.0355,9.0456,287600.0
2007-05-25 11:20:00,26.89,26.9,26.83,26.85,199600.0,9.0456,9.0489,9.0254,9.0321,199600.0
2007-05-25 11:30:00,26.84,26.93,26.83,26.92,185200.0,9.0288,9.059,9.0254,9.0557,185200.0
2007-05-25 11:40:00,26.92,26.95,26.87,26.93,330000.0,9.0557,9.0658,9.0388,9.059,330000.0
2007-05-25 11:50:00,26.93,26.94,26.83,26.86,180800.0,9.059,9.0624,9.0254,9.0355,180800.0
2007-05-25 12:00:00,26.86,26.88,26.81,26.83,143600.0,9.0355,9.0422,9.0187,9.0254,143600.0
2007-05-25 12:10:00,26.83,26.83,26.75,26.81,169600.0,9.0254,9.0254,8.9985,9.0187,169600.0
2007-05-25 12:20:00,26.81,26.82,26.7,26.74,166800.0,9.0187,9.022,8.9817,8.9951,166800.0
2007-05-25 12:30:00,26.74,26.79,26.74,26.75,118800.0,8.9951,9.0119,8.9951,8.9985,118800.0
2007-05-25 12:40:00,26.75,26.76,26.71,26.72,98000.0,8.9985,9.0018,8.985,8.9884,98000.0
2007-05-25 12:50:00,26.71,26.74,26.67,26.71,164000.0,8.985,8.9951,8.9716,8.985,164000.0
2007-05-25 13:00:00,26.71,26.81,26.71,26.79,180000.0,8.985,9.0187,8.985,9.0119,180000.0
2007-05-25 13:10:00,26.78,26.81,26.77,26.78,130400.0,9.0086,9.0187,9.0052,9.0086,130400.0
2007-05-25 13:20:00,26.78,26.79,26.75,26.77,72000.0,9.0086,9.0119,8.9985,9.0052,72000.0
2007-05-25 13:30:00,26.78,26.79,26.7,26.71,157200.0,9.0086,9.0119,8.9817,8.985,157200.0
2007-05-25 13:40:00,26.71,26.8,26.7,26.71,121600.0,8.985,9.0153,8.9817,8.985,121600.0
2007-05-25 13:50:00,26.71,26.75,26.7,26.71,201600.0,8.985,8.9985,8.9817,8.985,201600.0
2007-05-25 14:00:00,26.71,26.81,26.7,26.76,212400.0,8.985,9.0187,8.9817,9.0018,212400.0
2007-05-25 14:10:00,26.77,26.82,26.75,26.81,90800.0,9.0052,9.022,8.9985,9.0187,90800.0
2007-05-25 14:20:00,26.81,26.83,26.76,26.8,276400.0,9.0187,9.0254,9.0018,9.0153,276400.0
2007-05-25 14:30:00,26.79,26.83,26.78,26.83,137600.0,9.0119,9.0254,9.0086,9.0254,137600.0
2007-05-25 14:40:00,26.84,26.95,26.84,26.92,139600.0,9.0288,9.0658,9.0288,9.0557,139600.0
2007-05-25 14:50:00,26.92,26.97,26.87,26.9,164800.0,9.0557,9.0725,9.0388,9.0489,164800.0
2007-05-25 15:00:00,26.9,26.93,26.9,26.92,133600.0,9.0489,9.059,9.0489,9.0557,133600.0
2007-05-25 15:10:00,26.92,26.93,26.89,26.89,168800.0,9.0557,9.059,9.0456,9.0456,168800.0
2007-05-25 15:20:00,26.89,26.92,26.86,26.86,214800.0,9.0456,9.0557,9.0355,9.0355,214800.0
2007-05-25 15:30:00,26.86,26.91,26.86,26.9,269600.0,9.0355,9.0523,9.0355,9.0489,269600.0
2007-05-25 15:40:00,26.91,26.94,26.88,26.92,312800.0,9.0523,9.0624,9.0422,9.0557,312800.0
2007-05-25 15:50:00,26.92,26.95,26.88,26.91,319600.0,9.0557,9.0658,9.0422,9.0523,319600.0
2007-05-29 09:30:00,27.17,27.25,27.11,27.16,562000.0,9.1398,9.1667,9.1196,9.1364,562000.0
2007-05-29 09:40:00,27.15,27.26,27.11,27.26,267200.0,9.133,9.17,9.1196,9.17,267200.0
2007-05-29 09:50:00,27.25,27.28,27.23,27.26,285200.0,9.1667,9.1768,9.1599,9.17,285200.0
2007-05-29 10:00:00,27.26,27.28,27.08,27.14,622800.0,9.17,9.1768,9.1095,9.1297,622800.0
2007-05-29 10:10:00,27.14,27.14,27.03,27.05,480400.0,9.1297,9.1297,9.0927,9.0994,480400.0
2007-05-29 10:20:00,27.05,27.09,27.0,27.03,561200.0,9.0994,9.1128,9.0826,9.0927,561200.0
2007-05-29 10:30:00,27.03,27.06,26.98,27.02,412000.0,9.0927,9.1028,9.0758,9.0893,412000.0
2007-05-29 10:40:00,27.02,27.13,27.0,27.12,317200.0,9.0893,9.1263,9.0826,9.1229,317200.0
2007-05-29 10:50:00,27.11,27.15,27.08,27.11,149200.0,9.1196,9.133,9.1095,9.1196,149200.0
2007-05-29 11:00:00,27.1,27.1,27.03,27.03,120400.0,9.1162,9.1162,9.0927,9.0927,120400.0
2007-05-29 11:10:00,27.03,27.09,27.03,27.07,148000.0,9.0927,9.1128,9.0927,9.1061,148000.0
2007-05-29 11:20:00,27.08,27.08,27.03,27.03,132000.0,9.1095,9.1095,9.0927,9.0927,132000.0
2007-05-29 11:30:00,27.03,27.06,27.02,27.06,97600.0,9.0927,9.1028,9.0893,9.1028,97600.0
2007-05-29 11:40:00,27.06,27.07,26.93,26.93,155200.0,9.1028,9.1061,9.059,9.059,155200.0
2007-05-29 11:50:00,26.95,26.95,26.82,26.83,248800.0,9.0658,9.0658,9.022,9.0254,248800.0
2007-05-29 12:00:00,26.83,26.9,26.8,26.85,318800.0,9.0254,9.0489,9.0153,9.0321,318800.0
2007-05-29 12:10:00,26.84,26.89,26.76,26.81,252800.0,9.0288,9.0456,9.0018,9.0187,252800.0
2007-05-29 12:20:00,26.81,26.82,26.76,26.76,121600.0,9.0187,9.022,9.0018,9.0018,121600.0
2007-05-29 12:30:00,26.76,26.83,26.75,26.78,182400.0,9.0018,9.0254,8.9985,9.0086,182400.0
2007-05-29 12:40:00,26.78,26.83,26.77,26.82,41200.0,9.0086,9.0254,9.0052,9.022,41200.0
2007-05-29 12:50:00,26.82,26.88,26.82,26.84,53200.0,9.022,9.0422,9.022,9.0288,53200.0
2007-05-29 13:00:00,26.85,26.91,26.85,26.91,82800.0,9.0321,9.0523,9.0321,9.0523,82800.0
2007-05-29 13:10:00,26.9,26.93,26.85,26.87,89200.0,9.0489,9.059,9.0321,9.0388,89200.0
2007-05-29 13:20:00,26.86,26.87,26.79,26.84,214400.0,9.0355,9.0388,9.0119,9.0288,214400.0
2007-05-29 13:30:00,26.84,26.85,26.71,26.71,316400.0,9.0288,9.0321,8.985,8.985,316400.0
2007-05-29 13:40:00,26.71,26.72,26.61,26.64,271600.0,8.985,8.9884,8.9514,8.9615,271600.0
2007-05-29 13:50:00,26.64,26.67,26.58,26.66,361200.0,8.9615,8.9716,8.9413,8.9682,361200.0
2007-05-29 14:00:00,26.66,26.7,26.58,26.69,182800.0,8.9682,8.9817,8.9413,8.9783,182800.0
2007-05-29 14:10:00,26.7,26.7,26.61,26.63,183600.0,8.9817,8.9817,8.9514,8.9581,183600.0
2007-05-29 14:20:00,26.63,26.65,26.55,26.59,250400.0,8.9581,8.9648,8.9312,8.9447,250400.0
2007-05-29 14:30:00,26.59,26.61,26.52,26.55,234800.0,8.9447,8.9514,8.9211,8.9312,234800.0
2007-05-29 14:40:00,26.56,26.66,26.55,26.66,132000.0,8.9346,8.9682,8.9312,8.9682,132000.0
2007-05-29 14:50:00,26.66,26.7,26.62,26.68,215600.0,8.9682,8.9817,8.9547,8.9749,215600.0
2007-05-29 15:00:00,26.68,26.72,26.67,26.68,79600.0,8.9749,8.9884,8.9716,8.9749,79600.0
2007-05-29 15:10:00,26.67,26.72,26.67,26.7,145200.0,8.9716,8.9884,8.9716,8.9817,145200.0
2007-05-29 15:20:00,26.7,26.72,26.63,26.63,152800.0,8.9817,8.9884,8.9581,8.9581,152800.0
2007-05-29 15:30:00,26.63,26.68,26.61,26.64,372400.0,8.9581,8.9749,8.9514,8.9615,372400.0
2007-05-29 15:40:00,26.64,26.68,26.63,26.66,660000.0,8.9615,8.9749,8.9581,8.9682,660000.0
2007-05-29 15:50:00,26.66,26.7,26.65,26.67,240400.0,8.9682,8.9817,8.9648,8.9716,240400.0
2007-05-30 09:30:00,26.03,26.31,26.0,26.29,1247600.0,8.7563,8.8505,8.7462,8.8437,1247600.0
2007-05-30 09:40:00,26.29,26.45,26.27,26.43,882400.0,8.8437,8.8976,8.837,8.8908,882400.0
2007-05-30 09:50:00,26.43,26.56,26.41,26.56,603600.0,8.8908,8.9346,8.8841,8.9346,603600.0
2007-05-30 10:00:00,26.55,26.59,26.5,26.55,562400.0,8.9312,8.9447,8.9144,8.9312,562400.0
2007-05-30 10:10:00,26.56,26.6,26.55,26.58,368000.0,8.9346,8.948,8.9312,8.9413,368000.0
2007-05-30 10:20:00,26.58,26.61,26.44,26.45,270000.0,8.9413,8.9514,8.8942,8.8976,270000.0
2007-05-30 10:30:00,26.45,26.52,26.42,26.42,188400.0,8.8976,8.9211,8.8875,8.8875,188400.0
2007-05-30 10:40:00,26.41,26.51,26.38,26.47,157600.0,8.8841,8.9177,8.874,8.9043,157600.0
2007-05-30 10:50:00,26.48,26.58,26.47,26.53,337200.0,8.9076,8.9413,8.9043,8.9245,337200.0
2007-05-30 11:00:00,26.54,26.57,26.52,26.55,168400.0,8.9278,8.9379,8.9211,8.9312,168400.0
2007-05-30 11:10:00,26.55,26.55,26.42,26.53,196400.0,8.9312,8.9312,8.8875,8.9245,196400.0
2007-05-30 11:20:00,26.54,26.65,26.52,26.65,273600.0,8.9278,8.9648,8.9211,8.9648,273600.0
2007-05-30 11:30:00,26.65,26.72,26.61,26.64,309200.0,8.9648,8.9884,8.9514,8.9615,309200.0
2007-05-30 11:40:00,26.64,26.67,26.57,26.6,137200.0,8.9615,8.9716,8.9379,8.948,137200.0
2007-05-30 11:50:00,26.59,26.65,26.59,26.63,130000.0,8.9447,8.9648,8.9447,8.9581,130000.0
2007-05-30 12:00:00,26.62,26.71,26.61,26.67,133200.0,8.9547,8.985,8.9514,8.9716,133200.0
2007-05-30 12:10:00,26.67,26.73,26.67,26.73,122400.0,8.9716,8.9917,8.9716,8.9917,122400.0
2007-05-30 12:20:00,26.73,26.86,26.73,26.86,278400.0,8.9917,9.0355,8.9917,9.0355,278400.0
2007-05-30 12:30:00,26.86,26.89,26.82,26.82,422000.0,9.0355,9.0456,9.022,9.022,422000.0
2007-05-30 12:40:00,26.82,26.85,26.81,26.85,159200.0,9.022,9.0321,9.0187,9.0321,159200.0
2007-05-30 12:50:00,26.84,26.85,26.77,26.8,91600.0,9.0288,9.0321,9.0052,9.0153,91600.0
2007-05-30 13:00:00,26.8,26.84,26.78,26.84,77600.0,9.0153,9.0288,9.0086,9.0288,77600.0
2007-05-30 13:10:00,26.84,26.86,26.83,26.86,102000.0,9.0288,9.0355,9.0254,9.0355,102000.0
2007-05-30 13:20:00,26.86,26.92,26.83,26.86,171200.0,9.0355,9.0557,9.0254,9.0355,171200.0
2007-05-30 13:30:00,26.86,26.89,26.79,26.79,90400.0,9.0355,9.0456,9.0119,9.0119,90400.0
2007-05-30 13:40:00,26.79,26.82,26.75,26.82,164000.0,9.0119,9.022,8.9985,9.022,164000.0
2007-05-30 13:50:00,26.82,26.91,26.78,26.89,302000.0,9.022,9.0523,9.0086,9.0456,302000.0
2007-05-30 14:00:00,26.89,26.92,26.75,26.84,610000.0,9.0456,9.0557,8.9985,9.0288,610000.0
2007-05-30 14:10:00,26.85,26.93,26.82,26.9,475600.0,9.0321,9.059,9.022,9.0489,475600.0
2007-05-30 14:20:00,26.9,26.96,26.84,26.96,257600.0,9.0489,9.0691,9.0288,9.0691,257600.0
2007-05-30 14:30:00,26.95,27.03,26.91,26.95,272400.0,9.0658,9.0927,9.0523,9.0658,272400.0
2007-05-30 14:40:00,26.96,27.06,26.96,27.03,237600.0,9.0691,9.1028,9.0691,9.0927,237600.0
2007-05-30 14:50:00,27.03,27.09,27.0,27.08,187600.0,9.0927,9.1128,9.0826,9.1095,187600.0
2007-05-30 15:00:00,27.08,27.13,27.04,27.13,287200.0,9.1095,9.1263,9.096,9.1263,287200.0
2007-05-30 15:10:00,27.13,27.16,27.07,27.07,218800.0,9.1263,9.1364,9.1061,9.1061,218800.0
2007-05-30 15:20:00,27.07,27.09,27.05,27.06,102400.0,9.1061,9.1128,9.0994,9.1028,102400.0
2007-05-30 15:30:00,27.06,27.12,27.06,27.08,345200.0,9.1028,9.1229,9.1028,9.1095,345200.0
2007-05-30 15:40:00,27.08,27.13,27.08,27.1,363200.0,9.1095,9.1263,9.1095,9.1162,363200.0
2007-05-30 15:50:00,27.1,27.12,27.05,27.06,539200.0,9.1162,9.1229,9.0994,9.1028,539200.0
2007-05-31 09:30:00,27.25,27.35,27.2,27.27,444000.0,9.1667,9.2003,9.1499,9.1734,444000.0
2007-05-31 09:40:00,27.26,27.42,27.25,27.38,458800.0,9.17,9.2239,9.1667,9.2104,458800.0
2007-05-31 09:50:00,27.38,27.41,27.33,27.36,242800.0,9.2104,9.2205,9.1936,9.2037,242800.0
2007-05-31 10:00:00,27.36,27.41,27.31,27.32,240400.0,9.2037,9.2205,9.1869,9.1902,240400.0
2007-05-31 10:10:00,27.32,27.32,27.2,27.21,266000.0,9.1902,9.1902,9.1499,9.1532,266000.0
2007-05-31 10:20:00,27.2,27.22,27.1,27.14,276800.0,9.1499,9.1566,9.1162,9.1297,276800.0
2007-05-31 10:30:00,27.14,27.3,27.13,27.29,408800.0,9.1297,9.1835,9.1263,9.1801,408800.0
2007-05-31 10:40:00,27.29,27.39,27.29,27.38,426000.0,9.1801,9.2138,9.1801,9.2104,426000.0
2007-05-31 10:50:00,27.38,27.44,27.38,27.43,270000.0,9.2104,9.2306,9.2104,9.2272,270000.0
2007-05-31 11:00:00,27.43,27.46,27.33,27.34,411200.0,9.2272,9.2373,9.1936,9.1969,411200.0
2007-05-31 11:10:00,27.34,27.36,27.1,27.17,433200.0,9.1969,9.2037,9.1162,9.1398,433200.0
2007-05-31 11:20:00,27.17,27.24,27.12,27.18,309200.0,9.1398,9.1633,9.1229,9.1431,309200.0
2007-05-31 11:30:00,27.18,27.29,27.18,27.24,155200.0,9.1431,9.1801,9.1431,9.1633,155200.0
2007-05-31 11:40:00,27.23,27.27,27.21,27.23,174400.0,9.1599,9.1734,9.1532,9.1599,174400.0
2007-05-31 11:50:00,27.24,27.25,27.15,27.17,243200.0,9.1633,9.1667,9.133,9.1398,243200.0
2007-05-31 12:00:00,27.17,27.18,27.11,27.13,224400.0,9.1398,9.1431,9.1196,9.1263,224400.0
2007-05-31 12:10:00,27.14,27.18,27.11,27.15,203200.0,9.1297,9.1431,9.1196,9.133,203200.0
2007-05-31 12:20:00,27.15,27.15,27.11,27.15,116000.0,9.133,9.133,9.1196,9.133,116000.0
2007-05-31 12:30:00,27.15,27.18,27.1,27.14,169200.0,9.133,9.1431,9.1162,9.1297,169200.0
2007-05-31 12:40:00,27.14,27.16,27.12,27.14,55200.0,9.1297,9.1364,9.1229,9.1297,55200.0
2007-05-31 12:50:00,27.13,27.17,27.12,27.17,67600.0,9.1263,9.1398,9.1229,9.1398,67600.0
2007-05-31 13:00:00,27.16,27.2,27.11,27.11,128000.0,9.1364,9.1499,9.1196,9.1196,128000.0
2007-05-31 13:10:00,27.11,27.15,27.09,27.12,204400.0,9.1196,9.133,9.1128,9.1229,204400.0
2007-05-31 13:20:00,27.13,27.14,27.04,27.1,302000.0,9.1263,9.1297,9.096,9.1162,302000.0
2007-05-31 13:30:00,27.09,27.09,27.04,27.05,206800.0,9.1128,9.1128,9.096,9.0994,206800.0
2007-05-31 13:40:00,27.05,27.14,27.05,27.14,226800.0,9.0994,9.1297,9.0994,9.1297,226800.0
2007-05-31 13:50:00,27.14,27.17,27.13,27.15,126800.0,9.1297,9.1398,9.1263,9.133,126800.0
2007-05-31 14:00:00,27.16,27.21,27.15,27.19,140400.0,9.1364,9.1532,9.133,9.1465,140400.0
2007-05-31 14:10:00,27.2,27.21,27.15,27.15,66800.0,9.1499,9.1532,9.133,9.133,66800.0
2007-05-31 14:20:00,27.15,27.24,27.15,27.22,125600.0,9.133,9.1633,9.133,9.1566,125600.0
2007-05-31 14:30:00,27.21,27.25,27.19,27.19,127200.0,9.1532,9.1667,9.1465,9.1465,127200.0
2007-05-31 14:40:00,27.19,27.2,27.13,27.17,97600.0,9.1465,9.1499,9.1263,9.1398,97600.0
2007-05-31 14:50:00,27.17,27.19,27.12,27.12,185200.0,9.1398,9.1465,9.1229,9.1229,185200.0
2007-05-31 15:00:00,27.11,27.17,27.09,27.09,275200.0,9.1196,9.1398,9.1128,9.1128,275200.0
2007-05-31 15:10:00,27.09,27.15,27.09,27.12,206800.0,9.1128,9.133,9.1128,9.1229,206800.0
2007-05-31 15:20:00,27.12,27.13,27.01,27.03,362400.0,9.1229,9.1263,9.0859,9.0927,362400.0
2007-05-31 15:30:00,27.03,27.09,26.99,27.04,281600.0,9.0927,9.1128,9.0792,9.096,281600.0
2007-05-31 15:40:00,27.05,27.1,27.01,27.09,284800.0,9.0994,9.1162,9.0859,9.1128,284800.0
2007-05-31 15:50:00,27.09,27.13,27.04,27.04,364000.0,9.1128,9.1263,9.096,9.096,364000.0
2007-06-01 09:30:00,27.49,27.5,27.42,27.49,505200.0,9.2474,9.2508,9.2239,9.2474,505200.0
2007-06-01 09:40:00,27.5,27.5,27.39,27.44,357200.0,9.2508,9.2508,9.2138,9.2306,357200.0
2007-06-01 09:50:00,27.43,27.5,27.43,27.49,224000.0,9.2272,9.2508,9.2272,9.2474,224000.0
2007-06-01 10:00:00,27.5,27.61,27.45,27.56,483600.0,9.2508,9.2878,9.2339,9.271,483600.0
2007-06-01 10:10:00,27.54,27.55,27.49,27.54,342800.0,9.2642,9.2676,9.2474,9.2642,342800.0
2007-06-01 10:20:00,27.54,27.6,27.49,27.51,458800.0,9.2642,9.2844,9.2474,9.2541,458800.0
2007-06-01 10:30:00,27.51,27.56,27.49,27.53,388000.0,9.2541,9.271,9.2474,9.2609,388000.0
2007-06-01 10:40:00,27.53,27.54,27.5,27.54,121600.0,9.2609,9.2642,9.2508,9.2642,121600.0
2007-06-01 10:50:00,27.54,27.54,27.47,27.49,352800.0,9.2642,9.2642,9.2407,9.2474,352800.0
2007-06-01 11:00:00,27.5,27.54,27.41,27.54,392800.0,9.2508,9.2642,9.2205,9.2642,392800.0
2007-06-01 11:10:00,27.54,27.63,27.53,27.57,288800.0,9.2642,9.2945,9.2609,9.2743,288800.0
2007-06-01 11:20:00,27.57,27.65,27.55,27.64,238000.0,9.2743,9.3012,9.2676,9.2979,238000.0
2007-06-01 11:30:00,27.64,27.64,27.58,27.61,166800.0,9.2979,9.2979,9.2777,9.2878,166800.0
2007-06-01 11:40:00,27.61,27.63,27.6,27.62,94800.0,9.2878,9.2945,9.2844,9.2911,94800.0
2007-06-01 11:50:00,27.62,27.66,27.59,27.61,257600.0,9.2911,9.3046,9.281,9.2878,257600.0
2007-06-01 12:00:00,27.61,27.61,27.52,27.54,81600.0,9.2878,9.2878,9.2575,9.2642,81600.0
2007-06-01 12:10:00,27.55,27.55,27.5,27.52,173200.0,9.2676,9.2676,9.2508,9.2575,173200.0
2007-06-01 12:20:00,27.53,27.54,27.42,27.46,169200.0,9.2609,9.2642,9.2239,9.2373,169200.0
2007-06-01 12:30:00,27.46,27.5,27.44,27.5,113600.0,9.2373,9.2508,9.2306,9.2508,113600.0
2007-06-01 12:40:00,27.51,27.54,27.5,27.53,85600.0,9.2541,9.2642,9.2508,9.2609,85600.0
2007-06-01 12:50:00,27.53,27.56,27.51,27.53,100800.0,9.2609,9.271,9.2541,9.2609,100800.0
2007-06-01 13:00:00,27.53,27.54,27.48,27.51,188400.0,9.2609,9.2642,9.244,9.2541,188400.0
2007-06-01 13:10:00,27.5,27.54,27.46,27.51,400800.0,9.2508,9.2642,9.2373,9.2541,400800.0
2007-06-01 13:20:00,27.53,27.58,27.5,27.58,277600.0,9.2609,9.2777,9.2508,9.2777,277600.0
2007-06-01 13:30:00,27.59,27.75,27.59,27.73,387200.0,9.281,9.3349,9.281,9.3281,387200.0
2007-06-01 13:40:00,27.73,27.79,27.71,27.71,697600.0,9.3281,9.3483,9.3214,9.3214,697600.0
2007-06-01 13:50:00,27.72,27.91,27.71,27.91,780000.0,9.3248,9.3887,9.3214,9.3887,780000.0
2007-06-01 14:00:00,27.91,27.93,27.88,27.88,393600.0,9.3887,9.3954,9.3786,9.3786,393600.0
2007-06-01 14:10:00,27.88,27.9,27.85,27.85,321200.0,9.3786,9.3853,9.3685,9.3685,321200.0
2007-06-01 14:20:00,27.85,27.85,27.77,27.8,173600.0,9.3685,9.3685,9.3416,9.3517,173600.0
2007-06-01 14:30:00,27.8,27.85,27.79,27.8,114800.0,9.3517,9.3685,9.3483,9.3517,114800.0
2007-06-01 14:40:00,27.8,27.86,27.79,27.8,124000.0,9.3517,9.3719,9.3483,9.3517,124000.0
2007-06-01 14:50:00,27.81,27.84,27.79,27.8,158000.0,9.3551,9.3651,9.3483,9.3517,158000.0
2007-06-01 15:00:00,27.8,27.8,27.76,27.76,192800.0,9.3517,9.3517,9.3382,9.3382,192800.0
2007-06-01 15:10:00,27.76,27.76,27.68,27.74,278400.0,9.3382,9.3382,9.3113,9.3315,278400.0
2007-06-01 15:20:00,27.73,27.75,27.66,27.73,170000.0,9.3281,9.3349,9.3046,9.3281,170000.0
2007-06-01 15:30:00,27.73,27.75,27.69,27.75,160000.0,9.3281,9.3349,9.3147,9.3349,160000.0
2007-06-01 15:40:00,27.75,27.8,27.75,27.78,291200.0,9.3349,9.3517,9.3349,9.345,291200.0
2007-06-01 15:50:00,27.78,27.82,27.77,27.8,389600.0,9.345,9.3584,9.3416,9.3517,389600.0
2007-06-04 09:30:00,27.42,27.73,27.42,27.66,747200.0,9.2239,9.3281,9.2239,9.3046,747200.0
2007-06-04 09:40:00,27.66,27.8,27.63,27.77,331200.0,9.3046,9.3517,9.2945,9.3416,331200.0
2007-06-04 09:50:00,27.77,27.85,27.76,27.78,236400.0,9.3416,9.3685,9.3382,9.345,236400.0
2007-06-04 10:00:00,27.78,27.83,27.75,27.78,417600.0,9.345,9.3618,9.3349,9.345,417600.0
2007-06-04 10:10:00,27.77,27.8,27.75,27.8,213200.0,9.3416,9.3517,9.3349,9.3517,213200.0
2007-06-04 10:20:00,27.8,27.84,27.79,27.8,251600.0,9.3517,9.3651,9.3483,9.3517,251600.0
2007-06-04 10:30:00,27.8,27.83,27.77,27.8,130800.0,9.3517,9.3618,9.3416,9.3517,130800.0
2007-06-04 10:40:00,27.79,27.79,27.63,27.68,374800.0,9.3483,9.3483,9.2945,9.3113,374800.0
2007-06-04 10:50:00,27.68,27.7,27.6,27.7,186800.0,9.3113,9.318,9.2844,9.318,186800.0
2007-06-04 11:00:00,27.7,27.78,27.68,27.77,150400.0,9.318,9.345,9.3113,9.3416,150400.0
2007-06-04 11:10:00,27.77,27.83,27.72,27.8,207200.0,9.3416,9.3618,9.3248,9.3517,207200.0
2007-06-04 11:20:00,27.8,27.81,27.72,27.77,88800.0,9.3517,9.3551,9.3248,9.3416,88800.0
2007-06-04 11:30:00,27.77,27.88,27.75,27.86,277200.0,9.3416,9.3786,9.3349,9.3719,277200.0
2007-06-04 11:40:00,27.86,27.88,27.77,27.81,299200.0,9.3719,9.3786,9.3416,9.3551,299200.0
2007-06-04 11:50:00,27.82,27.84,27.76,27.78,375200.0,9.3584,9.3651,9.3382,9.345,375200.0
2007-06-04 12:00:00,27.79,27.8,27.75,27.79,241200.0,9.3483,9.3517,9.3349,9.3483,241200.0
2007-06-04 12:10:00,27.8,27.82,27.78,27.82,49600.0,9.3517,9.3584,9.345,9.3584,49600.0
2007-06-04 12:20:00,27.82,27.94,27.82,27.93,255600.0,9.3584,9.3988,9.3584,9.3954,255600.0
2007-06-04 12:30:00,27.93,28.02,27.91,27.94,310400.0,9.3954,9.4257,9.3887,9.3988,310400.0
2007-06-04 12:40:00,27.95,27.95,27.89,27.95,206800.0,9.4021,9.4021,9.382,9.4021,206800.0
2007-06-04 12:50:00,27.95,28.01,27.95,27.98,219600.0,9.4021,9.4223,9.4021,9.4122,219600.0
2007-06-04 13:00:00,27.98,28.02,27.97,28.0,143200.0,9.4122,9.4257,9.4089,9.419,143200.0
2007-06-04 13:10:00,28.01,28.01,27.94,27.95,120000.0,9.4223,9.4223,9.3988,9.4021,120000.0
2007-06-04 13:20:00,27.95,27.98,27.92,27.96,170400.0,9.4021,9.4122,9.3921,9.4055,170400.0
2007-06-04 13:30:00,27.96,27.98,27.92,27.98,173200.0,9.4055,9.4122,9.3921,9.4122,173200.0
2007-06-04 13:40:00,27.98,27.98,27.91,27.94,124800.0,9.4122,9.4122,9.3887,9.3988,124800.0
2007-06-04 13:50:00,27.95,27.96,27.92,27.92,62800.0,9.4021,9.4055,9.3921,9.3921,62800.0
2007-06-04 14:00:00,27.91,27.93,27.84,27.91,206400.0,9.3887,9.3954,9.3651,9.3887,206400.0
2007-06-04 14:10:00,27.9,27.92,27.83,27.86,280800.0,9.3853,9.3921,9.3618,9.3719,280800.0
2007-06-04 14:20:00,27.86,27.91,27.81,27.84,332400.0,9.3719,9.3887,9.3551,9.3651,332400.0
2007-06-04 14:30:00,27.83,27.83,27.72,27.8,468000.0,9.3618,9.3618,9.3248,9.3517,468000.0
2007-06-04 14:40:00,27.8,27.81,27.75,27.78,214400.0,9.3517,9.3551,9.3349,9.345,214400.0
2007-06-04 14:50:00,27.78,27.82,27.75,27.78,318000.0,9.345,9.3584,9.3349,9.345,318000.0
2007-06-04 15:00:00,27.77,27.9,27.77,27.88,142800.0,9.3416,9.3853,9.3416,9.3786,142800.0
2007-06-04 15:10:00,27.87,27.92,27.86,27.92,180400.0,9.3752,9.3921,9.3719,9.3921,180400.0
2007-06-04 15:20:00,27.92,27.99,27.89,27.95,279600.0,9.3921,9.4156,9.382,9.4021,279600.0
2007-06-04 15:30:00,27.95,27.99,27.94,27.99,352000.0,9.4021,9.4156,9.3988,9.4156,352000.0
2007-06-04 15:40:00,28.0,28.05,27.97,28.05,474800.0,9.419,9.4358,9.4089,9.4358,474800.0
2007-06-04 15:50:00,28.05,28.07,27.97,27.99,432000.0,9.4358,9.4425,9.4089,9.4156,432000.0
2007-06-05 09:30:00,27.83,27.97,27.75,27.79,555200.0,9.3618,9.4089,9.3349,9.3483,555200.0
2007-06-05 09:40:00,27.79,27.98,27.73,27.96,303200.0,9.3483,9.4122,9.3281,9.4055,303200.0
2007-06-05 09:50:00,27.96,27.99,27.9,27.99,401200.0,9.4055,9.4156,9.3853,9.4156,401200.0
2007-06-05 10:00:00,27.99,28.05,27.94,28.04,375200.0,9.4156,9.4358,9.3988,9.4324,375200.0
2007-06-05 10:10:00,28.04,28.18,28.02,28.14,345200.0,9.4324,9.4795,9.4257,9.4661,345200.0
2007-06-05 10:20:00,28.13,28.13,28.07,28.13,797600.0,9.4627,9.4627,9.4425,9.4627,797600.0
2007-06-05 10:30:00,28.11,28.18,28.1,28.16,364400.0,9.456,9.4795,9.4526,9.4728,364400.0
2007-06-05 10:40:00,28.15,28.18,28.09,28.15,246000.0,9.4694,9.4795,9.4492,9.4694,246000.0
2007-06-05 10:50:00,28.15,28.25,28.15,28.24,558800.0,9.4694,9.5031,9.4694,9.4997,558800.0
2007-06-05 11:00:00,28.25,28.26,28.18,28.25,776000.0,9.5031,9.5064,9.4795,9.5031,776000.0
2007-06-05 11:10:00,28.25,28.3,28.15,28.15,220800.0,9.5031,9.5199,9.4694,9.4694,220800.0
2007-06-05 11:20:00,28.16,28.17,28.07,28.11,109600.0,9.4728,9.4762,9.4425,9.456,109600.0
2007-06-05 11:30:00,28.11,28.13,28.02,28.03,157200.0,9.456,9.4627,9.4257,9.4291,157200.0
2007-06-05 11:40:00,28.03,28.03,27.93,27.95,377600.0,9.4291,9.4291,9.3954,9.4021,377600.0
2007-06-05 11:50:00,27.95,28.02,27.88,27.9,330800.0,9.4021,9.4257,9.3786,9.3853,330800.0
2007-06-05 12:00:00,27.91,27.95,27.86,27.91,390400.0,9.3887,9.4021,9.3719,9.3887,390400.0
2007-06-05 12:10:00,27.91,27.94,27.81,27.85,308800.0,9.3887,9.3988,9.3551,9.3685,308800.0
2007-06-05 12:20:00,27.85,27.88,27.79,27.81,301200.0,9.3685,9.3786,9.3483,9.3551,301200.0
2007-06-05 12:30:00,27.81,27.92,27.81,27.89,274800.0,9.3551,9.3921,9.3551,9.382,274800.0
2007-06-05 12:40:00,27.9,27.92,27.85,27.89,159600.0,9.3853,9.3921,9.3685,9.382,159600.0
2007-06-05 12:50:00,27.89,27.96,27.88,27.96,123600.0,9.382,9.4055,9.3786,9.4055,123600.0
2007-06-05 13:00:00,27.95,27.96,27.93,27.96,99600.0,9.4021,9.4055,9.3954,9.4055,99600.0
2007-06-05 13:10:00,27.96,27.99,27.9,27.9,152000.0,9.4055,9.4156,9.3853,9.3853,152000.0
2007-06-05 13:20:00,27.91,27.94,27.84,27.85,91200.0,9.3887,9.3988,9.3651,9.3685,91200.0
2007-06-05 13:30:00,27.85,27.92,27.84,27.91,139200.0,9.3685,9.3921,9.3651,9.3887,139200.0
2007-06-05 13:40:00,27.93,27.94,27.84,27.89,258000.0,9.3954,9.3988,9.3651,9.382,258000.0
2007-06-05 13:50:00,27.89,27.93,27.87,27.91,79200.0,9.382,9.3954,9.3752,9.3887,79200.0
2007-06-05 14:00:00,27.91,27.94,27.86,27.86,114400.0,9.3887,9.3988,9.3719,9.3719,114400.0
2007-06-05 14:10:00,27.88,27.91,27.87,27.9,53600.0,9.3786,9.3887,9.3752,9.3853,53600.0
2007-06-05 14:20:00,27.89,27.95,27.83,27.83,210800.0,9.382,9.4021,9.3618,9.3618,210800.0
2007-06-05 14:30:00,27.83,27.85,27.81,27.84,410000.0,9.3618,9.3685,9.3551,9.3651,410000.0
2007-06-05 14:40:00,27.83,27.91,27.8,27.91,212800.0,9.3618,9.3887,9.3517,9.3887,212800.0
2007-06-05 14:50:00,27.91,27.91,27.83,27.85,188000.0,9.3887,9.3887,9.3618,9.3685,188000.0
2007-06-05 15:00:00,27.84,27.89,27.83,27.88,106800.0,9.3651,9.382,9.3618,9.3786,106800.0
2007-06-05 15:10:00,27.87,27.91,27.86,27.87,122000.0,9.3752,9.3887,9.3719,9.3752,122000.0
2007-06-05 15:20:00,27.88,27.91,27.85,27.89,133600.0,9.3786,9.3887,9.3685,9.382,133600.0
2007-06-05 15:30:00,27.9,27.98,27.89,27.98,226400.0,9.3853,9.4122,9.382,9.4122,226400.0
2007-06-05 15:40:00,27.98,28.0,27.93,27.99,391200.0,9.4122,9.419,9.3954,9.4156,391200.0
2007-06-05 15:50:00,28.0,28.0,27.93,27.93,401600.0,9.419,9.419,9.3954,9.3954,401600.0
2007-06-06 09:30:00,27.54,27.68,27.54,27.66,418000.0,9.2642,9.3113,9.2642,9.3046,418000.0
2007-06-06 09:40:00,27.65,27.73,27.54,27.54,420000.0,9.3012,9.3281,9.2642,9.2642,420000.0
2007-06-06 09:50:00,27.54,27.54,27.48,27.51,419200.0,9.2642,9.2642,9.244,9.2541,419200.0
2007-06-06 10:00:00,27.5,27.55,27.47,27.53,599600.0,9.2508,9.2676,9.2407,9.2609,599600.0
2007-06-06 10:10:00,27.53,27.55,27.47,27.54,861600.0,9.2609,9.2676,9.2407,9.2642,861600.0
2007-06-06 10:20:00,27.54,27.55,27.5,27.54,158000.0,9.2642,9.2676,9.2508,9.2642,158000.0
2007-06-06 10:30:00,27.54,27.54,27.29,27.35,677600.0,9.2642,9.2642,9.1801,9.2003,677600.0
2007-06-06 10:40:00,27.34,27.37,27.31,27.32,235200.0,9.1969,9.207,9.1869,9.1902,235200.0
2007-06-06 10:50:00,27.3,27.33,27.25,27.26,308800.0,9.1835,9.1936,9.1667,9.17,308800.0
2007-06-06 11:00:00,27.25,27.33,27.25,27.28,327200.0,9.1667,9.1936,9.1667,9.1768,327200.0
2007-06-06 11:10:00,27.27,27.33,27.22,27.33,481600.0,9.1734,9.1936,9.1566,9.1936,481600.0
2007-06-06 11:20:00,27.33,27.36,27.3,27.3,321600.0,9.1936,9.2037,9.1835,9.1835,321600.0
2007-06-06 11:30:00,27.3,27.35,27.23,27.24,313600.0,9.1835,9.2003,9.1599,9.1633,313600.0
2007-06-06 11:40:00,27.24,27.25,27.19,27.19,333600.0,9.1633,9.1667,9.1465,9.1465,333600.0
2007-06-06 11:50:00,27.19,27.2,27.14,27.16,388400.0,9.1465,9.1499,9.1297,9.1364,388400.0
2007-06-06 12:00:00,27.17,27.23,27.16,27.23,370800.0,9.1398,9.1599,9.1364,9.1599,370800.0
2007-06-06 12:10:00,27.23,27.33,27.23,27.32,272800.0,9.1599,9.1936,9.1599,9.1902,272800.0
2007-06-06 12:20:00,27.33,27.38,27.31,27.35,274400.0,9.1936,9.2104,9.1869,9.2003,274400.0
2007-06-06 12:30:00,27.36,27.38,27.33,27.33,119200.0,9.2037,9.2104,9.1936,9.1936,119200.0
2007-06-06 12:40:00,27.34,27.36,27.28,27.28,62400.0,9.1969,9.2037,9.1768,9.1768,62400.0
2007-06-06 12:50:00,27.28,27.32,27.28,27.29,60800.0,9.1768,9.1902,9.1768,9.1801,60800.0
2007-06-06 13:00:00,27.29,27.3,27.23,27.26,146800.0,9.1801,9.1835,9.1599,9.17,146800.0
2007-06-06 13:10:00,27.25,27.25,27.18,27.19,223200.0,9.1667,9.1667,9.1431,9.1465,223200.0
2007-06-06 13:20:00,27.2,27.21,27.15,27.2,246400.0,9.1499,9.1532,9.133,9.1499,246400.0
2007-06-06 13:30:00,27.2,27.23,27.14,27.19,244400.0,9.1499,9.1599,9.1297,9.1465,244400.0
2007-06-06 13:40:00,27.2,27.23,27.15,27.22,282000.0,9.1499,9.1599,9.133,9.1566,282000.0
2007-06-06 13:50:00,27.21,27.25,27.18,27.2,115600.0,9.1532,9.1667,9.1431,9.1499,115600.0
2007-06-06 14:00:00,27.21,27.22,27.15,27.17,110000.0,9.1532,9.1566,9.133,9.1398,110000.0
2007-06-06 14:10:00,27.17,27.18,27.14,27.16,135600.0,9.1398,9.1431,9.1297,9.1364,135600.0
2007-06-06 14:20:00,27.15,27.22,27.13,27.17,212000.0,9.133,9.1566,9.1263,9.1398,212000.0
2007-06-06 14:30:00,27.17,27.19,27.14,27.16,100400.0,9.1398,9.1465,9.1297,9.1364,100400.0
2007-06-06 14:40:00,27.16,27.24,27.16,27.23,300800.0,9.1364,9.1633,9.1364,9.1599,300800.0
2007-06-06 14:50:00,27.24,27.28,27.23,27.28,226400.0,9.1633,9.1768,9.1599,9.1768,226400.0
2007-06-06 15:00:00,27.28,27.3,27.25,27.29,227200.0,9.1768,9.1835,9.1667,9.1801,227200.0
2007-06-06 15:10:00,27.29,27.39,27.28,27.39,231200.0,9.1801,9.2138,9.1768,9.2138,231200.0
2007-06-06 15:20:00,27.39,27.47,27.38,27.45,356000.0,9.2138,9.2407,9.2104,9.2339,356000.0
2007-06-06 15:30:00,27.44,27.44,27.37,27.38,289600.0,9.2306,9.2306,9.207,9.2104,289600.0
2007-06-06 15:40:00,27.39,27.42,27.38,27.41,214000.0,9.2138,9.2239,9.2104,9.2205,214000.0
2007-06-06 15:50:00,27.41,27.41,27.33,27.35,505600.0,9.2205,9.2205,9.1936,9.2003,505600.0
2007-06-07 09:30:00,27.0,27.35,27.0,27.2,262400.0,9.0826,9.2003,9.0826,9.1499,262400.0
2007-06-07 09:40:00,27.2,27.44,27.15,27.42,325200.0,9.1499,9.2306,9.133,9.2239,325200.0
2007-06-07 09:50:00,27.42,27.58,27.4,27.56,217600.0,9.2239,9.2777,9.2171,9.271,217600.0
2007-06-07 10:00:00,27.56,27.71,27.46,27.55,296800.0,9.271,9.3214,9.2373,9.2676,296800.0
2007-06-07 10:10:00,27.54,27.68,27.51,27.59,367600.0,9.2642,9.3113,9.2541,9.281,367600.0
2007-06-07 10:20:00,27.59,27.63,27.55,27.55,180000.0,9.281,9.2945,9.2676,9.2676,180000.0
2007-06-07 10:30:00,27.55,27.66,27.43,27.49,374400.0,9.2676,9.3046,9.2272,9.2474,374400.0
2007-06-07 10:40:00,27.51,27.53,27.43,27.46,282000.0,9.2541,9.2609,9.2272,9.2373,282000.0
2007-06-07 10:50:00,27.45,27.51,27.42,27.44,273200.0,9.2339,9.2541,9.2239,9.2306,273200.0
2007-06-07 11:00:00,27.44,27.53,27.38,27.43,463600.0,9.2306,9.2609,9.2104,9.2272,463600.0
2007-06-07 11:10:00,27.43,27.43,27.32,27.42,864400.0,9.2272,9.2272,9.1902,9.2239,864400.0
2007-06-07 11:20:00,27.43,27.46,27.31,27.33,494000.0,9.2272,9.2373,9.1869,9.1936,494000.0
2007-06-07 11:30:00,27.33,27.49,27.33,27.45,310000.0,9.1936,9.2474,9.1936,9.2339,310000.0
2007-06-07 11:40:00,27.45,27.45,27.37,27.43,143600.0,9.2339,9.2339,9.207,9.2272,143600.0
2007-06-07 11:50:00,27.42,27.45,27.38,27.41,204800.0,9.2239,9.2339,9.2104,9.2205,204800.0
2007-06-07 12:00:00,27.4,27.44,27.35,27.36,214400.0,9.2171,9.2306,9.2003,9.2037,214400.0
2007-06-07 12:10:00,27.37,27.43,27.33,27.33,214000.0,9.207,9.2272,9.1936,9.1936,214000.0
2007-06-07 12:20:00,27.34,27.38,27.31,27.32,183600.0,9.1969,9.2104,9.1869,9.1902,183600.0
2007-06-07 12:30:00,27.32,27.33,27.15,27.16,356400.0,9.1902,9.1936,9.133,9.1364,356400.0
2007-06-07 12:40:00,27.14,27.15,27.02,27.06,312800.0,9.1297,9.133,9.0893,9.1028,312800.0
2007-06-07 12:50:00,27.06,27.11,27.01,27.05,162800.0,9.1028,9.1196,9.0859,9.0994,162800.0
2007-06-07 13:00:00,27.05,27.09,26.96,26.96,219600.0,9.0994,9.1128,9.0691,9.0691,219600.0
2007-06-07 13:10:00,26.97,26.98,26.88,26.88,430400.0,9.0725,9.0758,9.0422,9.0422,430400.0
2007-06-07 13:20:00,26.88,26.88,26.76,26.78,367200.0,9.0422,9.0422,9.0018,9.0086,367200.0
2007-06-07 13:30:00,26.78,26.79,26.58,26.6,474800.0,9.0086,9.0119,8.9413,8.948,474800.0
2007-06-07 13:40:00,26.61,26.67,26.51,26.66,563600.0,8.9514,8.9716,8.9177,8.9682,563600.0
2007-06-07 13:50:00,26.66,26.69,26.56,26.67,275200.0,8.9682,8.9783,8.9346,8.9716,275200.0
2007-06-07 14:00:00,26.67,26.72,26.63,26.64,299200.0,8.9716,8.9884,8.9581,8.9615,299200.0
2007-06-07 14:10:00,26.64,26.69,26.57,26.67,437600.0,8.9615,8.9783,8.9379,8.9716,437600.0
2007-06-07 14:20:00,26.66,26.67,26.55,26.57,240400.0,8.9682,8.9716,8.9312,8.9379,240400.0
2007-06-07 14:30:00,26.57,26.62,26.53,26.61,224400.0,8.9379,8.9547,8.9245,8.9514,224400.0
2007-06-07 14:40:00,26.6,26.78,26.6,26.74,200400.0,8.948,9.0086,8.948,8.9951,200400.0
2007-06-07 14:50:00,26.75,26.77,26.67,26.67,134000.0,8.9985,9.0052,8.9716,8.9716,134000.0
2007-06-07 15:00:00,26.67,26.75,26.65,26.72,185200.0,8.9716,8.9985,8.9648,8.9884,185200.0
2007-06-07 15:10:00,26.72,26.87,26.72,26.78,291200.0,8.9884,9.0388,8.9884,9.0086,291200.0
2007-06-07 15:20:00,26.77,26.81,26.72,26.75,230000.0,9.0052,9.0187,8.9884,8.9985,230000.0
2007-06-07 15:30:00,26.75,26.83,26.74,26.75,249600.0,8.9985,9.0254,8.9951,8.9985,249600.0
2007-06-07 15:40:00,26.73,26.75,26.67,26.7,311600.0,8.9917,8.9985,8.9716,8.9817,311600.0
2007-06-07 15:50:00,26.69,26.71,26.64,26.66,601600.0,8.9783,8.985,8.9615,8.9682,601600.0
2007-06-08 09:30:00,26.61,26.9,26.61,26.79,526000.0,8.9514,9.0489,8.9514,9.0119,526000.0
2007-06-08 09:40:00,26.77,26.83,26.59,26.81,428800.0,9.0052,9.0254,8.9447,9.0187,428800.0
2007-06-08 09:50:00,26.83,26.95,26.82,26.94,480400.0,9.0254,9.0658,9.022,9.0624,480400.0
2007-06-08 10:00:00,26.95,27.06,26.84,27.03,546800.0,9.0658,9.1028,9.0288,9.0927,546800.0
2007-06-08 10:10:00,27.03,27.17,27.03,27.06,748400.0,9.0927,9.1398,9.0927,9.1028,748400.0
2007-06-08 10:20:00,27.06,27.14,27.05,27.06,271200.0,9.1028,9.1297,9.0994,9.1028,271200.0
2007-06-08 10:30:00,27.07,27.08,26.96,27.03,189600.0,9.1061,9.1095,9.0691,9.0927,189600.0
2007-06-08 10:40:00,27.04,27.08,27.02,27.08,118400.0,9.096,9.1095,9.0893,9.1095,118400.0
2007-06-08 10:50:00,27.07,27.08,27.0,27.0,214800.0,9.1061,9.1095,9.0826,9.0826,214800.0
2007-06-08 11:00:00,27.0,27.0,26.86,26.92,235600.0,9.0826,9.0826,9.0355,9.0557,235600.0
2007-06-08 11:10:00,26.93,26.95,26.81,26.92,255600.0,9.059,9.0658,9.0187,9.0557,255600.0
2007-06-08 11:20:00,26.92,26.93,26.86,26.89,109600.0,9.0557,9.059,9.0355,9.0456,109600.0
2007-06-08 11:30:00,26.89,26.95,26.88,26.95,154800.0,9.0456,9.0658,9.0422,9.0658,154800.0
2007-06-08 11:40:00,26.95,27.0,26.93,26.96,150800.0,9.0658,9.0826,9.059,9.0691,150800.0
2007-06-08 11:50:00,26.96,27.0,26.95,26.99,117600.0,9.0691,9.0826,9.0658,9.0792,117600.0
2007-06-08 12:00:00,26.99,27.0,26.92,26.95,136800.0,9.0792,9.0826,9.0557,9.0658,136800.0
2007-06-08 12:10:00,26.95,26.98,26.91,26.98,48000.0,9.0658,9.0758,9.0523,9.0758,48000.0
2007-06-08 12:20:00,26.98,26.98,26.95,26.96,43600.0,9.0758,9.0758,9.0658,9.0691,43600.0
2007-06-08 12:30:00,26.95,26.96,26.85,26.86,139600.0,9.0658,9.0691,9.0321,9.0355,139600.0
2007-06-08 12:40:00,26.85,26.91,26.84,26.85,184400.0,9.0321,9.0523,9.0288,9.0321,184400.0
2007-06-08 12:50:00,26.85,26.87,26.83,26.84,218400.0,9.0321,9.0388,9.0254,9.0288,218400.0
2007-06-08 13:00:00,26.84,26.84,26.82,26.83,162000.0,9.0288,9.0288,9.022,9.0254,162000.0
2007-06-08 13:10:00,26.82,26.87,26.82,26.86,77200.0,9.022,9.0388,9.022,9.0355,77200.0
2007-06-08 13:20:00,26.85,26.99,26.85,26.99,125600.0,9.0321,9.0792,9.0321,9.0792,125600.0
2007-06-08 13:30:00,26.99,27.1,26.99,27.06,343600.0,9.0792,9.1162,9.0792,9.1028,343600.0
2007-06-08 13:40:00,27.07,27.18,27.07,27.15,324000.0,9.1061,9.1431,9.1061,9.133,324000.0
2007-06-08 13:50:00,27.15,27.15,27.08,27.08,118400.0,9.133,9.133,9.1095,9.1095,118400.0
2007-06-08 14:00:00,27.07,27.2,27.05,27.2,84800.0,9.1061,9.1499,9.0994,9.1499,84800.0
2007-06-08 14:10:00,27.2,27.26,27.17,27.2,161200.0,9.1499,9.17,9.1398,9.1499,161200.0
2007-06-08 14:20:00,27.19,27.27,27.16,27.23,190400.0,9.1465,9.1734,9.1364,9.1599,190400.0
2007-06-08 14:30:00,27.24,27.26,27.21,27.24,96000.0,9.1633,9.17,9.1532,9.1633,96000.0
2007-06-08 14:40:00,27.25,27.28,27.18,27.26,167600.0,9.1667,9.1768,9.1431,9.17,167600.0
2007-06-08 14:50:00,27.26,27.38,27.26,27.34,270000.0,9.17,9.2104,9.17,9.1969,270000.0
2007-06-08 15:00:00,27.34,27.53,27.34,27.47,432000.0,9.1969,9.2609,9.1969,9.2407,432000.0
2007-06-08 15:10:00,27.48,27.54,27.45,27.47,348800.0,9.244,9.2642,9.2339,9.2407,348800.0
2007-06-08 15:20:00,27.47,27.47,27.38,27.41,248800.0,9.2407,9.2407,9.2104,9.2205,248800.0
2007-06-08 15:30:00,27.39,27.43,27.36,27.39,377200.0,9.2138,9.2272,9.2037,9.2138,377200.0
2007-06-08 15:40:00,27.39,27.43,27.36,27.38,583600.0,9.2138,9.2272,9.2037,9.2104,583600.0
2007-06-08 15:50:00,27.38,27.39,27.34,27.36,354000.0,9.2104,9.2138,9.1969,9.2037,354000.0
2007-06-11 09:30:00,27.52,27.52,27.3,27.4,420800.0,9.2575,9.2575,9.1835,9.2171,420800.0
2007-06-11 09:40:00,27.4,27.63,27.39,27.52,309600.0,9.2171,9.2945,9.2138,9.2575,309600.0
2007-06-11 09:50:00,27.52,27.54,27.46,27.52,162400.0,9.2575,9.2642,9.2373,9.2575,162400.0
2007-06-11 10:00:00,27.52,27.59,27.49,27.59,269200.0,9.2575,9.281,9.2474,9.281,269200.0
2007-06-11 10:10:00,27.57,27.57,27.47,27.52,340000.0,9.2743,9.2743,9.2407,9.2575,340000.0
2007-06-11 10:20:00,27.52,27.52,27.46,27.47,194400.0,9.2575,9.2575,9.2373,9.2407,194400.0
2007-06-11 10:30:00,27.47,27.58,27.46,27.57,272400.0,9.2407,9.2777,9.2373,9.2743,272400.0
2007-06-11 10:40:00,27.57,27.59,27.49,27.51,327600.0,9.2743,9.281,9.2474,9.2541,327600.0
2007-06-11 10:50:00,27.51,27.65,27.51,27.64,213200.0,9.2541,9.3012,9.2541,9.2979,213200.0
2007-06-11 11:00:00,27.65,27.72,27.61,27.71,198000.0,9.3012,9.3248,9.2878,9.3214,198000.0
2007-06-11 11:10:00,27.7,27.75,27.68,27.69,247600.0,9.318,9.3349,9.3113,9.3147,247600.0
2007-06-11 11:20:00,27.68,27.74,27.68,27.68,125600.0,9.3113,9.3315,9.3113,9.3113,125600.0
2007-06-11 11:30:00,27.68,27.77,27.68,27.76,190800.0,9.3113,9.3416,9.3113,9.3382,190800.0
2007-06-11 11:40:00,27.74,27.88,27.73,27.8,326000.0,9.3315,9.3786,9.3281,9.3517,326000.0
2007-06-11 11:50:00,27.81,27.9,27.79,27.88,241600.0,9.3551,9.3853,9.3483,9.3786,241600.0
2007-06-11 12:00:00,27.88,27.93,27.85,27.86,229200.0,9.3786,9.3954,9.3685,9.3719,229200.0
2007-06-11 12:10:00,27.85,27.89,27.84,27.86,88800.0,9.3685,9.382,9.3651,9.3719,88800.0
2007-06-11 12:20:00,27.87,27.94,27.86,27.94,184400.0,9.3752,9.3988,9.3719,9.3988,184400.0
2007-06-11 12:30:00,27.94,27.95,27.92,27.93,132800.0,9.3988,9.4021,9.3921,9.3954,132800.0
2007-06-11 12:40:00,27.93,28.01,27.93,27.99,270000.0,9.3954,9.4223,9.3954,9.4156,270000.0
2007-06-11 12:50:00,27.98,28.02,27.96,27.98,82800.0,9.4122,9.4257,9.4055,9.4122,82800.0
2007-06-11 13:00:00,27.97,28.0,27.95,27.98,65200.0,9.4089,9.419,9.4021,9.4122,65200.0
2007-06-11 13:10:00,27.98,28.04,27.98,28.02,192800.0,9.4122,9.4324,9.4122,9.4257,192800.0
2007-06-11 13:20:00,28.02,28.06,28.0,28.03,149600.0,9.4257,9.4391,9.419,9.4291,149600.0
2007-06-11 13:30:00,28.03,28.04,27.99,28.02,135600.0,9.4291,9.4324,9.4156,9.4257,135600.0
2007-06-11 13:40:00,28.02,28.05,27.99,28.03,334000.0,9.4257,9.4358,9.4156,9.4291,334000.0
2007-06-11 13:50:00,28.04,28.04,27.92,27.93,313200.0,9.4324,9.4324,9.3921,9.3954,313200.0
2007-06-11 14:00:00,27.93,27.97,27.93,27.95,1554400.0,9.3954,9.4089,9.3954,9.4021,1554400.0
2007-06-11 14:10:00,27.95,28.05,27.94,28.05,327600.0,9.4021,9.4358,9.3988,9.4358,327600.0
2007-06-11 14:20:00,28.05,28.06,28.01,28.03,174400.0,9.4358,9.4391,9.4223,9.4291,174400.0
2007-06-11 14:30:00,28.02,28.02,27.95,28.01,234000.0,9.4257,9.4257,9.4021,9.4223,234000.0
2007-06-11 14:40:00,28.01,28.02,27.98,27.98,222400.0,9.4223,9.4257,9.4122,9.4122,222400.0
2007-06-11 14:50:00,27.98,28.1,27.98,28.09,697600.0,9.4122,9.4526,9.4122,9.4492,697600.0
2007-06-11 15:00:00,28.09,28.14,28.05,28.1,573200.0,9.4492,9.4661,9.4358,9.4526,573200.0
2007-06-11 15:10:00,28.11,28.15,28.09,28.14,376800.0,9.456,9.4694,9.4492,9.4661,376800.0
2007-06-11 15:20:00,28.14,28.18,28.11,28.13,455200.0,9.4661,9.4795,9.456,9.4627,455200.0
2007-06-11 15:30:00,28.13,28.13,28.02,28.02,603200.0,9.4627,9.4627,9.4257,9.4257,603200.0
2007-06-11 15:40:00,28.02,28.06,27.99,27.99,884800.0,9.4257,9.4391,9.4156,9.4156,884800.0
2007-06-11 15:50:00,27.99,28.02,27.93,27.99,492000.0,9.4156,9.4257,9.3954,9.4156,492000.0
2007-06-12 09:30:00,27.95,28.0,27.81,27.89,653600.0,9.4021,9.419,9.3551,9.382,653600.0
2007-06-12 09:40:00,27.89,27.96,27.83,27.96,303200.0,9.382,9.4055,9.3618,9.4055,303200.0
2007-06-12 09:50:00,27.95,27.96,27.88,27.92,298800.0,9.4021,9.4055,9.3786,9.3921,298800.0
2007-06-12 10:00:00,27.91,27.98,27.89,27.97,714000.0,9.3887,9.4122,9.382,9.4089,714000.0
2007-06-12 10:10:00,27.97,28.08,27.91,27.91,682400.0,9.4089,9.4459,9.3887,9.3887,682400.0
2007-06-12 10:20:00,27.91,27.91,27.75,27.83,571200.0,9.3887,9.3887,9.3349,9.3618,571200.0
2007-06-12 10:30:00,27.83,27.96,27.83,27.95,407200.0,9.3618,9.4055,9.3618,9.4021,407200.0
2007-06-12 10:40:00,27.94,27.96,27.88,27.96,266400.0,9.3988,9.4055,9.3786,9.4055,266400.0
2007-06-12 10:50:00,27.96,27.98,27.92,27.92,227200.0,9.4055,9.4122,9.3921,9.3921,227200.0
2007-06-12 11:00:00,27.92,27.93,27.79,27.83,204800.0,9.3921,9.3954,9.3483,9.3618,204800.0
2007-06-12 11:10:00,27.83,27.91,27.82,27.89,279600.0,9.3618,9.3887,9.3584,9.382,279600.0
2007-06-12 11:20:00,27.9,27.98,27.89,27.91,196400.0,9.3853,9.4122,9.382,9.3887,196400.0
2007-06-12 11:30:00,27.9,27.98,27.89,27.97,233200.0,9.3853,9.4122,9.382,9.4089,233200.0
2007-06-12 11:40:00,27.97,28.05,27.97,28.04,736000.0,9.4089,9.4358,9.4089,9.4324,736000.0
2007-06-12 11:50:00,28.03,28.14,28.0,28.13,530800.0,9.4291,9.4661,9.419,9.4627,530800.0
2007-06-12 12:00:00,28.13,28.17,28.07,28.12,280000.0,9.4627,9.4762,9.4425,9.4593,280000.0
2007-06-12 12:10:00,28.13,28.15,28.1,28.12,148400.0,9.4627,9.4694,9.4526,9.4593,148400.0
2007-06-12 12:20:00,28.12,28.13,28.07,28.07,186400.0,9.4593,9.4627,9.4425,9.4425,186400.0
2007-06-12 12:30:00,28.06,28.07,28.0,28.05,237200.0,9.4391,9.4425,9.419,9.4358,237200.0
2007-06-12 12:40:00,28.05,28.05,28.03,28.05,100800.0,9.4358,9.4358,9.4291,9.4358,100800.0
2007-06-12 12:50:00,28.05,28.05,27.98,27.99,126800.0,9.4358,9.4358,9.4122,9.4156,126800.0
2007-06-12 13:00:00,27.99,28.04,27.96,28.0,148000.0,9.4156,9.4324,9.4055,9.419,148000.0
2007-06-12 13:10:00,28.0,28.11,27.98,28.11,302000.0,9.419,9.456,9.4122,9.456,302000.0
2007-06-12 13:20:00,28.11,28.14,28.08,28.1,245200.0,9.456,9.4661,9.4459,9.4526,245200.0
2007-06-12 13:30:00,28.11,28.18,28.08,28.18,257600.0,9.456,9.4795,9.4459,9.4795,257600.0
2007-06-12 13:40:00,28.18,28.25,28.11,28.22,337200.0,9.4795,9.5031,9.456,9.493,337200.0
2007-06-12 13:50:00,28.21,28.34,28.18,28.33,599600.0,9.4896,9.5333,9.4795,9.53,599600.0
2007-06-12 14:00:00,28.33,28.48,28.33,28.43,1113600.0,9.53,9.5804,9.53,9.5636,1113600.0
2007-06-12 14:10:00,28.42,28.47,28.35,28.36,211600.0,9.5602,9.5771,9.5367,9.5401,211600.0
2007-06-12 14:20:00,28.36,28.39,28.28,28.29,439200.0,9.5401,9.5502,9.5132,9.5165,439200.0
2007-06-12 14:30:00,28.29,28.36,28.18,28.2,339600.0,9.5165,9.5401,9.4795,9.4862,339600.0
2007-06-12 14:40:00,28.2,28.23,28.11,28.13,390000.0,9.4862,9.4963,9.456,9.4627,390000.0
2007-06-12 14:50:00,28.13,28.25,28.13,28.23,558800.0,9.4627,9.5031,9.4627,9.4963,558800.0
2007-06-12 15:00:00,28.23,28.29,28.12,28.15,717600.0,9.4963,9.5165,9.4593,9.4694,717600.0
2007-06-12 15:10:00,28.14,28.15,28.08,28.13,814800.0,9.4661,9.4694,9.4459,9.4627,814800.0
2007-06-12 15:20:00,28.13,28.17,28.03,28.07,666000.0,9.4627,9.4762,9.4291,9.4425,666000.0
2007-06-12 15:30:00,28.07,28.11,28.0,28.01,675200.0,9.4425,9.456,9.419,9.4223,675200.0
2007-06-12 15:40:00,28.01,28.02,27.89,27.9,1060000.0,9.4223,9.4257,9.382,9.3853,1060000.0
2007-06-12 15:50:00,27.9,27.97,27.89,27.95,645200.0,9.3853,9.4089,9.382,9.4021,645200.0
2007-06-13 09:30:00,28.05,28.33,28.05,28.31,601600.0,9.4358,9.53,9.4358,9.5232,601600.0
2007-06-13 09:40:00,28.31,28.32,28.26,28.27,552800.0,9.5232,9.5266,9.5064,9.5098,552800.0
2007-06-13 09:50:00,28.26,28.28,28.21,28.27,347200.0,9.5064,9.5132,9.4896,9.5098,347200.0
2007-06-13 10:00:00,28.28,28.3,28.22,28.24,387200.0,9.5132,9.5199,9.493,9.4997,387200.0
2007-06-13 10:10:00,28.24,28.3,28.22,28.3,297600.0,9.4997,9.5199,9.493,9.5199,297600.0
2007-06-13 10:20:00,28.3,28.4,28.29,28.39,421600.0,9.5199,9.5535,9.5165,9.5502,421600.0
2007-06-13 10:30:00,28.39,28.5,28.36,28.36,622400.0,9.5502,9.5872,9.5401,9.5401,622400.0
2007-06-13 10:40:00,28.37,28.43,28.37,28.42,110400.0,9.5434,9.5636,9.5434,9.5602,110400.0
2007-06-13 10:50:00,28.43,28.48,28.41,28.45,305200.0,9.5636,9.5804,9.5569,9.5703,305200.0
2007-06-13 11:00:00,28.45,28.47,28.41,28.44,307200.0,9.5703,9.5771,9.5569,9.567,307200.0
2007-06-13 11:10:00,28.42,28.43,28.35,28.39,172400.0,9.5602,9.5636,9.5367,9.5502,172400.0
2007-06-13 11:20:00,28.39,28.39,28.25,28.36,165600.0,9.5502,9.5502,9.5031,9.5401,165600.0
2007-06-13 11:30:00,28.35,28.37,28.28,28.35,194400.0,9.5367,9.5434,9.5132,9.5367,194400.0
2007-06-13 11:40:00,28.35,28.38,28.34,28.38,85200.0,9.5367,9.5468,9.5333,9.5468,85200.0
2007-06-13 11:50:00,28.39,28.4,28.34,28.36,232800.0,9.5502,9.5535,9.5333,9.5401,232800.0
2007-06-13 12:00:00,28.36,28.39,28.32,28.34,305600.0,9.5401,9.5502,9.5266,9.5333,305600.0
2007-06-13 12:10:00,28.34,28.4,28.32,28.38,240400.0,9.5333,9.5535,9.5266,9.5468,240400.0
2007-06-13 12:20:00,28.38,28.42,28.36,28.37,166400.0,9.5468,9.5602,9.5401,9.5434,166400.0
2007-06-13 12:30:00,28.35,28.48,28.35,28.46,205600.0,9.5367,9.5804,9.5367,9.5737,205600.0
2007-06-13 12:40:00,28.47,28.5,28.42,28.43,130800.0,9.5771,9.5872,9.5602,9.5636,130800.0
2007-06-13 12:50:00,28.43,28.45,28.38,28.4,164800.0,9.5636,9.5703,9.5468,9.5535,164800.0
2007-06-13 13:00:00,28.39,28.45,28.37,28.38,151600.0,9.5502,9.5703,9.5434,9.5468,151600.0
2007-06-13 13:10:00,28.4,28.44,28.35,28.39,271200.0,9.5535,9.567,9.5367,9.5502,271200.0
2007-06-13 13:20:00,28.37,28.38,28.3,28.32,271200.0,9.5434,9.5468,9.5199,9.5266,271200.0
2007-06-13 13:30:00,28.32,28.41,28.28,28.4,109200.0,9.5266,9.5569,9.5132,9.5535,109200.0
2007-06-13 13:40:00,28.4,28.42,28.36,28.39,109600.0,9.5535,9.5602,9.5401,9.5502,109600.0
2007-06-13 13:50:00,28.38,28.43,28.37,28.42,162000.0,9.5468,9.5636,9.5434,9.5602,162000.0
2007-06-13 14:00:00,28.43,28.54,28.43,28.43,391200.0,9.5636,9.6006,9.5636,9.5636,391200.0
2007-06-13 14:10:00,28.43,28.54,28.42,28.52,269200.0,9.5636,9.6006,9.5602,9.5939,269200.0
2007-06-13 14:20:00,28.51,28.61,28.5,28.59,474800.0,9.5905,9.6242,9.5872,9.6174,474800.0
2007-06-13 14:30:00,28.59,28.7,28.58,28.7,438800.0,9.6174,9.6544,9.6141,9.6544,438800.0
2007-06-13 14:40:00,28.7,28.75,28.66,28.73,353200.0,9.6544,9.6713,9.641,9.6645,353200.0
2007-06-13 14:50:00,28.71,28.79,28.69,28.79,1894400.0,9.6578,9.6847,9.6511,9.6847,1894400.0
2007-06-13 15:00:00,28.79,28.79,28.67,28.71,403600.0,9.6847,9.6847,9.6443,9.6578,403600.0
2007-06-13 15:10:00,28.71,28.71,28.67,28.68,600800.0,9.6578,9.6578,9.6443,9.6477,600800.0
2007-06-13 15:20:00,28.68,28.73,28.64,28.64,880800.0,9.6477,9.6645,9.6343,9.6343,880800.0
2007-06-13 15:30:00,28.64,28.71,28.64,28.7,546000.0,9.6343,9.6578,9.6343,9.6544,546000.0
2007-06-13 15:40:00,28.7,28.78,28.65,28.68,738800.0,9.6544,9.6813,9.6376,9.6477,738800.0
2007-06-13 15:50:00,28.68,28.71,28.64,28.69,556000.0,9.6477,9.6578,9.6343,9.6511,556000.0
2007-06-14 09:30:00,29.0,29.2,29.0,29.14,610000.0,9.7554,9.8226,9.7554,9.8025,610000.0
2007-06-14 09:40:00,29.14,29.27,29.11,29.24,612800.0,9.8025,9.8462,9.7924,9.8361,612800.0
2007-06-14 09:50:00,29.24,29.24,29.19,29.23,315600.0,9.8361,9.8361,9.8193,9.8327,315600.0
2007-06-14 10:00:00,29.23,29.23,29.2,29.22,330400.0,9.8327,9.8327,9.8226,9.8294,330400.0
2007-06-14 10:10:00,29.23,29.23,29.18,29.18,292400.0,9.8327,9.8327,9.8159,9.8159,292400.0
2007-06-14 10:20:00,29.18,29.19,29.14,29.18,390800.0,9.8159,9.8193,9.8025,9.8159,390800.0
2007-06-14 10:30:00,29.17,29.38,29.17,29.33,488400.0,9.8125,9.8832,9.8125,9.8664,488400.0
2007-06-14 10:40:00,29.33,29.39,29.3,29.32,353200.0,9.8664,9.8865,9.8563,9.863,353200.0
2007-06-14 10:50:00,29.32,29.34,29.29,29.33,161600.0,9.863,9.8697,9.8529,9.8664,161600.0
2007-06-14 11:00:00,29.33,29.36,29.26,29.26,317600.0,9.8664,9.8765,9.8428,9.8428,317600.0
2007-06-14 11:10:00,29.25,29.27,29.19,29.27,293600.0,9.8395,9.8462,9.8193,9.8462,293600.0
2007-06-14 11:20:00,29.27,29.34,29.23,29.26,811600.0,9.8462,9.8697,9.8327,9.8428,811600.0
2007-06-14 11:30:00,29.27,29.33,29.25,29.26,237600.0,9.8462,9.8664,9.8395,9.8428,237600.0
2007-06-14 11:40:00,29.27,29.3,29.25,29.25,262000.0,9.8462,9.8563,9.8395,9.8395,262000.0
2007-06-14 11:50:00,29.25,29.26,29.21,29.22,291200.0,9.8395,9.8428,9.826,9.8294,291200.0
2007-06-14 12:00:00,29.21,29.3,29.21,29.29,337200.0,9.826,9.8563,9.826,9.8529,337200.0
2007-06-14 12:10:00,29.29,29.35,29.28,29.34,204400.0,9.8529,9.8731,9.8495,9.8697,204400.0
2007-06-14 12:20:00,29.34,29.43,29.34,29.36,302400.0,9.8697,9.9,9.8697,9.8765,302400.0
2007-06-14 12:30:00,29.35,29.36,29.33,29.35,123600.0,9.8731,9.8765,9.8664,9.8731,123600.0
2007-06-14 12:40:00,29.34,29.36,29.33,29.36,74800.0,9.8697,9.8765,9.8664,9.8765,74800.0
2007-06-14 12:50:00,29.36,29.39,29.35,29.36,80800.0,9.8765,9.8865,9.8731,9.8765,80800.0
2007-06-14 13:00:00,29.36,29.4,29.3,29.3,788000.0,9.8765,9.8899,9.8563,9.8563,788000.0
2007-06-14 13:10:00,29.3,29.34,29.25,29.32,428000.0,9.8563,9.8697,9.8395,9.863,428000.0
2007-06-14 13:20:00,29.32,29.33,29.25,29.29,294800.0,9.863,9.8664,9.8395,9.8529,294800.0
2007-06-14 13:30:00,29.3,29.36,29.26,29.36,345200.0,9.8563,9.8765,9.8428,9.8765,345200.0
2007-06-14 13:40:00,29.36,29.44,29.35,29.43,319600.0,9.8765,9.9034,9.8731,9.9,319600.0
2007-06-14 13:50:00,29.43,29.52,29.4,29.51,597200.0,9.9,9.9303,9.8899,9.9269,597200.0
2007-06-14 14:00:00,29.51,29.52,29.47,29.49,548000.0,9.9269,9.9303,9.9135,9.9202,548000.0
2007-06-14 14:10:00,29.49,29.52,29.48,29.51,1107200.0,9.9202,9.9303,9.9168,9.9269,1107200.0
2007-06-14 14:20:00,29.5,29.54,29.46,29.49,959200.0,9.9236,9.937,9.9101,9.9202,959200.0
2007-06-14 14:30:00,29.49,29.54,29.47,29.53,351200.0,9.9202,9.937,9.9135,9.9336,351200.0
2007-06-14 14:40:00,29.53,29.53,29.5,29.52,198400.0,9.9336,9.9336,9.9236,9.9303,198400.0
2007-06-14 14:50:00,29.51,29.57,29.51,29.56,451600.0,9.9269,9.9471,9.9269,9.9437,451600.0
2007-06-14 15:00:00,29.57,29.59,29.56,29.58,718000.0,9.9471,9.9538,9.9437,9.9505,718000.0
2007-06-14 15:10:00,29.58,29.6,29.57,29.59,1156800.0,9.9505,9.9572,9.9471,9.9538,1156800.0
2007-06-14 15:20:00,29.59,29.63,29.55,29.6,1248400.0,9.9538,9.9673,9.9404,9.9572,1248400.0
2007-06-14 15:30:00,29.6,29.66,29.59,29.66,1789600.0,9.9572,9.9774,9.9538,9.9774,1789600.0
2007-06-14 15:40:00,29.66,29.66,29.61,29.63,983200.0,9.9774,9.9774,9.9606,9.9673,983200.0
2007-06-14 15:50:00,29.63,29.66,29.55,29.62,1008400.0,9.9673,9.9774,9.9404,9.9639,1008400.0
2007-06-15 09:30:00,29.9,30.16,29.9,30.14,1130800.0,10.0581,10.1456,10.0581,10.1388,1130800.0
2007-06-15 09:40:00,30.14,30.16,30.05,30.15,1014000.0,10.1388,10.1456,10.1086,10.1422,1014000.0
2007-06-15 09:50:00,30.14,30.19,30.13,30.16,1001200.0,10.1388,10.1557,10.1355,10.1456,1001200.0
2007-06-15 10:00:00,30.16,30.21,30.11,30.18,1139600.0,10.1456,10.1624,10.1288,10.1523,1139600.0
2007-06-15 10:10:00,30.18,30.22,30.13,30.17,680000.0,10.1523,10.1658,10.1355,10.1489,680000.0
2007-06-15 10:20:00,30.17,30.25,30.13,30.24,693600.0,10.1489,10.1758,10.1355,10.1725,693600.0
2007-06-15 10:30:00,30.24,30.33,30.24,30.31,769600.0,10.1725,10.2028,10.1725,10.196,769600.0
2007-06-15 10:40:00,30.31,30.35,30.28,30.31,504000.0,10.196,10.2095,10.1859,10.196,504000.0
2007-06-15 10:50:00,30.31,30.35,30.26,30.33,707200.0,10.196,10.2095,10.1792,10.2028,707200.0
2007-06-15 11:00:00,30.33,30.37,30.31,30.31,744000.0,10.2028,10.2162,10.196,10.196,744000.0
2007-06-15 11:10:00,30.31,30.37,30.3,30.33,732400.0,10.196,10.2162,10.1927,10.2028,732400.0
2007-06-15 11:20:00,30.33,30.36,30.31,30.33,517600.0,10.2028,10.2128,10.196,10.2028,517600.0
2007-06-15 11:30:00,30.33,30.36,30.32,30.35,452800.0,10.2028,10.2128,10.1994,10.2095,452800.0
2007-06-15 11:40:00,30.35,30.46,30.34,30.45,720400.0,10.2095,10.2465,10.2061,10.2431,720400.0
2007-06-15 11:50:00,30.45,30.49,30.43,30.46,589200.0,10.2431,10.2566,10.2364,10.2465,589200.0
2007-06-15 12:00:00,30.46,30.48,30.42,30.45,520800.0,10.2465,10.2532,10.233,10.2431,520800.0
2007-06-15 12:10:00,30.44,30.46,30.38,30.4,278400.0,10.2398,10.2465,10.2196,10.2263,278400.0
2007-06-15 12:20:00,30.39,30.45,30.36,30.38,210000.0,10.2229,10.2431,10.2128,10.2196,210000.0
2007-06-15 12:30:00,30.38,30.38,30.36,30.36,78400.0,10.2196,10.2196,10.2128,10.2128,78400.0
2007-06-15 12:40:00,30.36,30.42,30.33,30.38,146400.0,10.2128,10.233,10.2028,10.2196,146400.0
2007-06-15 12:50:00,30.38,30.41,30.32,30.34,288800.0,10.2196,10.2297,10.1994,10.2061,288800.0
2007-06-15 13:00:00,30.33,30.34,30.27,30.29,233600.0,10.2028,10.2061,10.1826,10.1893,233600.0
2007-06-15 13:10:00,30.29,30.33,30.28,30.3,100800.0,10.1893,10.2028,10.1859,10.1927,100800.0
2007-06-15 13:20:00,30.3,30.38,30.3,30.36,238000.0,10.1927,10.2196,10.1927,10.2128,238000.0
2007-06-15 13:30:00,30.36,30.41,30.36,30.39,98000.0,10.2128,10.2297,10.2128,10.2229,98000.0
2007-06-15 13:40:00,30.39,30.43,30.36,30.42,624800.0,10.2229,10.2364,10.2128,10.233,624800.0
2007-06-15 13:50:00,30.42,30.45,30.4,30.42,216800.0,10.233,10.2431,10.2263,10.233,216800.0
2007-06-15 14:00:00,30.41,30.43,30.39,30.41,484000.0,10.2297,10.2364,10.2229,10.2297,484000.0
2007-06-15 14:10:00,30.41,30.42,30.36,30.38,605600.0,10.2297,10.233,10.2128,10.2196,605600.0
2007-06-15 14:20:00,30.38,30.39,30.34,30.38,182800.0,10.2196,10.2229,10.2061,10.2196,182800.0
2007-06-15 14:30:00,30.36,30.41,30.34,30.35,186000.0,10.2128,10.2297,10.2061,10.2095,186000.0
2007-06-15 14:40:00,30.35,30.39,30.3,30.32,271600.0,10.2095,10.2229,10.1927,10.1994,271600.0
2007-06-15 14:50:00,30.32,30.36,30.29,30.34,348000.0,10.1994,10.2128,10.1893,10.2061,348000.0
2007-06-15 15:00:00,30.34,30.39,30.33,30.38,303200.0,10.2061,10.2229,10.2028,10.2196,303200.0
2007-06-15 15:10:00,30.37,30.39,30.33,30.35,360000.0,10.2162,10.2229,10.2028,10.2095,360000.0
2007-06-15 15:20:00,30.33,30.38,30.31,30.35,549600.0,10.2028,10.2196,10.196,10.2095,549600.0
2007-06-15 15:30:00,30.36,30.39,30.32,30.36,1090800.0,10.2128,10.2229,10.1994,10.2128,1090800.0
2007-06-15 15:40:00,30.36,30.39,30.33,30.36,1422800.0,10.2128,10.2229,10.2028,10.2128,1422800.0
2007-06-15 15:50:00,30.36,30.44,30.36,30.4,688800.0,10.2128,10.2398,10.2128,10.2263,688800.0
2007-06-18 09:30:00,30.45,30.61,30.41,30.56,612400.0,10.2431,10.2969,10.2297,10.2801,612400.0
2007-06-18 09:40:00,30.55,30.56,30.49,30.55,897200.0,10.2768,10.2801,10.2566,10.2768,897200.0
2007-06-18 09:50:00,30.55,30.64,30.55,30.6,527200.0,10.2768,10.307,10.2768,10.2936,527200.0
2007-06-18 10:00:00,30.6,30.6,30.51,30.6,799600.0,10.2936,10.2936,10.2633,10.2936,799600.0
2007-06-18 10:10:00,30.59,30.6,30.51,30.55,689200.0,10.2902,10.2936,10.2633,10.2768,689200.0
2007-06-18 10:20:00,30.55,30.58,30.51,30.51,1523200.0,10.2768,10.2869,10.2633,10.2633,1523200.0
2007-06-18 10:30:00,30.5,30.57,30.5,30.52,858800.0,10.2599,10.2835,10.2599,10.2667,858800.0
2007-06-18 10:40:00,30.52,30.54,30.48,30.48,323600.0,10.2667,10.2734,10.2532,10.2532,323600.0
2007-06-18 10:50:00,30.48,30.53,30.43,30.46,266400.0,10.2532,10.27,10.2364,10.2465,266400.0
2007-06-18 11:00:00,30.46,30.47,30.38,30.46,487200.0,10.2465,10.2499,10.2196,10.2465,487200.0
2007-06-18 11:10:00,30.46,30.5,30.46,30.49,348800.0,10.2465,10.2599,10.2465,10.2566,348800.0
2007-06-18 11:20:00,30.49,30.54,30.48,30.5,140400.0,10.2566,10.2734,10.2532,10.2599,140400.0
2007-06-18 11:30:00,30.5,30.6,30.5,30.6,258400.0,10.2599,10.2936,10.2599,10.2936,258400.0
2007-06-18 11:40:00,30.6,30.67,30.6,30.62,351200.0,10.2936,10.3171,10.2936,10.3003,351200.0
2007-06-18 11:50:00,30.61,30.67,30.6,30.66,412400.0,10.2969,10.3171,10.2936,10.3138,412400.0
2007-06-18 12:00:00,30.66,30.68,30.63,30.64,208000.0,10.3138,10.3205,10.3037,10.307,208000.0
2007-06-18 12:10:00,30.64,30.65,30.62,30.64,336000.0,10.307,10.3104,10.3003,10.307,336000.0
2007-06-18 12:20:00,30.64,30.65,30.6,30.6,418400.0,10.307,10.3104,10.2936,10.2936,418400.0
2007-06-18 12:30:00,30.61,30.61,30.55,30.57,121600.0,10.2969,10.2969,10.2768,10.2835,121600.0
2007-06-18 12:40:00,30.58,30.6,30.55,30.58,168400.0,10.2869,10.2936,10.2768,10.2869,168400.0
2007-06-18 12:50:00,30.57,30.61,30.56,30.58,136800.0,10.2835,10.2969,10.2801,10.2869,136800.0
2007-06-18 13:00:00,30.58,30.58,30.48,30.51,226000.0,10.2869,10.2869,10.2532,10.2633,226000.0
2007-06-18 13:10:00,30.51,30.55,30.49,30.52,112400.0,10.2633,10.2768,10.2566,10.2667,112400.0
2007-06-18 13:20:00,30.53,30.55,30.48,30.49,175200.0,10.27,10.2768,10.2532,10.2566,175200.0
2007-06-18 13:30:00,30.5,30.51,30.48,30.48,118400.0,10.2599,10.2633,10.2532,10.2532,118400.0
2007-06-18 13:40:00,30.49,30.51,30.48,30.49,184800.0,10.2566,10.2633,10.2532,10.2566,184800.0
2007-06-18 13:50:00,30.49,30.56,30.49,30.56,265200.0,10.2566,10.2801,10.2566,10.2801,265200.0
2007-06-18 14:00:00,30.55,30.56,30.52,30.55,285200.0,10.2768,10.2801,10.2667,10.2768,285200.0
2007-06-18 14:10:00,30.55,30.58,30.54,30.58,204800.0,10.2768,10.2869,10.2734,10.2869,204800.0
2007-06-18 14:20:00,30.57,30.63,30.56,30.58,205200.0,10.2835,10.3037,10.2801,10.2869,205200.0
2007-06-18 14:30:00,30.58,30.6,30.56,30.59,278000.0,10.2869,10.2936,10.2801,10.2902,278000.0
2007-06-18 14:40:00,30.59,30.6,30.54,30.55,107600.0,10.2902,10.2936,10.2734,10.2768,107600.0
2007-06-18 14:50:00,30.55,30.56,30.49,30.54,149200.0,10.2768,10.2801,10.2566,10.2734,149200.0
2007-06-18 15:00:00,30.54,30.54,30.5,30.52,159200.0,10.2734,10.2734,10.2599,10.2667,159200.0
2007-06-18 15:10:00,30.52,30.56,30.51,30.53,315600.0,10.2667,10.2801,10.2633,10.27,315600.0
2007-06-18 15:20:00,30.53,30.6,30.52,30.56,454800.0,10.27,10.2936,10.2667,10.2801,454800.0
2007-06-18 15:30:00,30.56,30.59,30.5,30.59,464400.0,10.2801,10.2902,10.2599,10.2902,464400.0
2007-06-18 15:40:00,30.59,30.59,30.53,30.55,173200.0,10.2902,10.2902,10.27,10.2768,173200.0
2007-06-18 15:50:00,30.55,30.57,30.51,30.54,677600.0,10.2768,10.2835,10.2633,10.2734,677600.0
2007-06-19 09:30:00,30.56,30.68,30.47,30.61,518000.0,10.2801,10.3205,10.2499,10.2969,518000.0
2007-06-19 09:40:00,30.61,30.63,30.45,30.48,553600.0,10.2969,10.3037,10.2431,10.2532,553600.0
2007-06-19 09:50:00,30.47,30.47,30.3,30.42,725200.0,10.2499,10.2499,10.1927,10.233,725200.0
2007-06-19 10:00:00,30.41,30.46,30.35,30.36,614800.0,10.2297,10.2465,10.2095,10.2128,614800.0
2007-06-19 10:10:00,30.35,30.51,30.35,30.5,386000.0,10.2095,10.2633,10.2095,10.2599,386000.0
2007-06-19 10:20:00,30.5,30.59,30.46,30.59,332800.0,10.2599,10.2902,10.2465,10.2902,332800.0
2007-06-19 10:30:00,30.59,30.73,30.58,30.7,547600.0,10.2902,10.3373,10.2869,10.3272,547600.0
2007-06-19 10:40:00,30.69,30.85,30.69,30.85,505200.0,10.3239,10.3777,10.3239,10.3777,505200.0
2007-06-19 10:50:00,30.84,30.92,30.83,30.91,389200.0,10.3743,10.4012,10.371,10.3979,389200.0
2007-06-19 11:00:00,30.92,30.93,30.81,30.91,498800.0,10.4012,10.4046,10.3642,10.3979,498800.0
2007-06-19 11:10:00,30.91,30.92,30.89,30.9,495200.0,10.3979,10.4012,10.3911,10.3945,495200.0
2007-06-19 11:20:00,30.91,30.99,30.88,30.91,326400.0,10.3979,10.4248,10.3878,10.3979,326400.0
2007-06-19 11:30:00,30.91,30.99,30.84,30.94,602000.0,10.3979,10.4248,10.3743,10.408,602000.0
2007-06-19 11:40:00,30.94,30.95,30.86,30.91,126000.0,10.408,10.4113,10.381,10.3979,126000.0
2007-06-19 11:50:00,30.9,30.91,30.83,30.85,229200.0,10.3945,10.3979,10.371,10.3777,229200.0
2007-06-19 12:00:00,30.86,30.96,30.85,30.94,386000.0,10.381,10.4147,10.3777,10.408,386000.0
2007-06-19 12:10:00,30.95,31.02,30.91,30.97,220000.0,10.4113,10.4349,10.3979,10.418,220000.0
2007-06-19 12:20:00,30.97,30.99,30.92,30.97,119200.0,10.418,10.4248,10.4012,10.418,119200.0
2007-06-19 12:30:00,30.97,31.11,30.97,31.06,241600.0,10.418,10.4651,10.418,10.4483,241600.0
2007-06-19 12:40:00,31.05,31.05,30.99,31.05,148400.0,10.445,10.445,10.4248,10.445,148400.0
2007-06-19 12:50:00,31.05,31.1,31.04,31.08,176000.0,10.445,10.4618,10.4416,10.4551,176000.0
2007-06-19 13:00:00,31.08,31.08,31.04,31.05,116000.0,10.4551,10.4551,10.4416,10.445,116000.0
2007-06-19 13:10:00,31.05,31.11,31.04,31.09,233600.0,10.445,10.4651,10.4416,10.4584,233600.0
2007-06-19 13:20:00,31.1,31.17,31.09,31.14,302000.0,10.4618,10.4853,10.4584,10.4752,302000.0
2007-06-19 13:30:00,31.14,31.17,31.1,31.13,659200.0,10.4752,10.4853,10.4618,10.4719,659200.0
2007-06-19 13:40:00,31.13,31.18,31.11,31.15,162800.0,10.4719,10.4887,10.4651,10.4786,162800.0
2007-06-19 13:50:00,31.15,31.17,31.11,31.13,419600.0,10.4786,10.4853,10.4651,10.4719,419600.0
2007-06-19 14:00:00,31.13,31.13,31.02,31.02,144400.0,10.4719,10.4719,10.4349,10.4349,144400.0
2007-06-19 14:10:00,31.03,31.05,31.01,31.02,139200.0,10.4382,10.445,10.4315,10.4349,139200.0
2007-06-19 14:20:00,31.02,31.02,30.91,30.93,220800.0,10.4349,10.4349,10.3979,10.4046,220800.0
2007-06-19 14:30:00,30.94,30.94,30.82,30.88,391200.0,10.408,10.408,10.3676,10.3878,391200.0
2007-06-19 14:40:00,30.88,30.89,30.84,30.85,436000.0,10.3878,10.3911,10.3743,10.3777,436000.0
2007-06-19 14:50:00,30.85,30.9,30.82,30.84,670400.0,10.3777,10.3945,10.3676,10.3743,670400.0
2007-06-19 15:00:00,30.84,30.94,30.84,30.92,460000.0,10.3743,10.408,10.3743,10.4012,460000.0
2007-06-19 15:10:00,30.93,30.95,30.87,30.9,363200.0,10.4046,10.4113,10.3844,10.3945,363200.0
2007-06-19 15:20:00,30.9,30.93,30.87,30.89,576000.0,10.3945,10.4046,10.3844,10.3911,576000.0
2007-06-19 15:30:00,30.87,30.93,30.84,30.9,462800.0,10.3844,10.4046,10.3743,10.3945,462800.0
2007-06-19 15:40:00,30.9,30.91,30.84,30.88,350000.0,10.3945,10.3979,10.3743,10.3878,350000.0
2007-06-19 15:50:00,30.88,30.89,30.83,30.88,962400.0,10.3878,10.3911,10.371,10.3878,962400.0
2007-06-20 09:30:00,31.07,31.13,31.01,31.03,372000.0,10.4517,10.4719,10.4315,10.4382,372000.0
2007-06-20 09:40:00,31.03,31.09,30.84,30.84,393200.0,10.4382,10.4584,10.3743,10.3743,393200.0
2007-06-20 09:50:00,30.84,30.93,30.81,30.82,416000.0,10.3743,10.4046,10.3642,10.3676,416000.0
2007-06-20 10:00:00,30.82,30.86,30.71,30.85,324000.0,10.3676,10.381,10.3306,10.3777,324000.0
2007-06-20 10:10:00,30.85,30.87,30.8,30.87,296000.0,10.3777,10.3844,10.3609,10.3844,296000.0
2007-06-20 10:20:00,30.87,30.91,30.83,30.88,386000.0,10.3844,10.3979,10.371,10.3878,386000.0
2007-06-20 10:30:00,30.89,30.9,30.73,30.76,573200.0,10.3911,10.3945,10.3373,10.3474,573200.0
2007-06-20 10:40:00,30.75,30.81,30.74,30.75,438000.0,10.344,10.3642,10.3407,10.344,438000.0
2007-06-20 10:50:00,30.74,30.75,30.65,30.74,288400.0,10.3407,10.344,10.3104,10.3407,288400.0
2007-06-20 11:00:00,30.74,30.75,30.6,30.63,412800.0,10.3407,10.344,10.2936,10.3037,412800.0
2007-06-20 11:10:00,30.63,30.63,30.46,30.51,479200.0,10.3037,10.3037,10.2465,10.2633,479200.0
2007-06-20 11:20:00,30.51,30.58,30.47,30.49,378800.0,10.2633,10.2869,10.2499,10.2566,378800.0
2007-06-20 11:30:00,30.49,30.52,30.29,30.34,458800.0,10.2566,10.2667,10.1893,10.2061,458800.0
2007-06-20 11:40:00,30.34,30.46,30.25,30.46,422800.0,10.2061,10.2465,10.1758,10.2465,422800.0
2007-06-20 11:50:00,30.45,30.46,30.34,30.43,322800.0,10.2431,10.2465,10.2061,10.2364,322800.0
2007-06-20 12:00:00,30.43,30.43,30.28,30.31,316800.0,10.2364,10.2364,10.1859,10.196,316800.0
2007-06-20 12:10:00,30.32,30.44,30.3,30.42,204400.0,10.1994,10.2398,10.1927,10.233,204400.0
2007-06-20 12:20:00,30.44,30.48,30.42,30.43,174000.0,10.2398,10.2532,10.233,10.2364,174000.0
2007-06-20 12:30:00,30.43,30.5,30.43,30.49,149600.0,10.2364,10.2599,10.2364,10.2566,149600.0
2007-06-20 12:40:00,30.5,30.5,30.44,30.47,163200.0,10.2599,10.2599,10.2398,10.2499,163200.0
2007-06-20 12:50:00,30.48,30.5,30.43,30.46,181200.0,10.2532,10.2599,10.2364,10.2465,181200.0
2007-06-20 13:00:00,30.46,30.46,30.37,30.38,302800.0,10.2465,10.2465,10.2162,10.2196,302800.0
2007-06-20 13:10:00,30.37,30.41,30.33,30.35,329600.0,10.2162,10.2297,10.2028,10.2095,329600.0
2007-06-20 13:20:00,30.35,30.37,30.25,30.29,302800.0,10.2095,10.2162,10.1758,10.1893,302800.0
2007-06-20 13:30:00,30.3,30.39,30.26,30.34,196000.0,10.1927,10.2229,10.1792,10.2061,196000.0
2007-06-20 13:40:00,30.33,30.39,30.31,30.39,159200.0,10.2028,10.2229,10.196,10.2229,159200.0
2007-06-20 13:50:00,30.39,30.43,30.36,30.39,180800.0,10.2229,10.2364,10.2128,10.2229,180800.0
2007-06-20 14:00:00,30.38,30.4,30.33,30.4,192800.0,10.2196,10.2263,10.2028,10.2263,192800.0
2007-06-20 14:10:00,30.4,30.43,30.31,30.33,294400.0,10.2263,10.2364,10.196,10.2028,294400.0
2007-06-20 14:20:00,30.32,30.32,30.23,30.3,418000.0,10.1994,10.1994,10.1691,10.1927,418000.0
2007-06-20 14:30:00,30.31,30.35,30.23,30.24,299200.0,10.196,10.2095,10.1691,10.1725,299200.0
2007-06-20 14:40:00,30.25,30.33,30.2,30.31,252000.0,10.1758,10.2028,10.159,10.196,252000.0
2007-06-20 14:50:00,30.3,30.32,30.25,30.3,339200.0,10.1927,10.1994,10.1758,10.1927,339200.0
2007-06-20 15:00:00,30.31,30.32,30.27,30.3,434000.0,10.196,10.1994,10.1826,10.1927,434000.0
2007-06-20 15:10:00,30.3,30.36,30.27,30.33,541200.0,10.1927,10.2128,10.1826,10.2028,541200.0
2007-06-20 15:20:00,30.33,30.34,30.2,30.28,682400.0,10.2028,10.2061,10.159,10.1859,682400.0
2007-06-20 15:30:00,30.28,30.3,30.23,30.25,917600.0,10.1859,10.1927,10.1691,10.1758,917600.0
2007-06-20 15:40:00,30.26,30.3,30.15,30.18,809600.0,10.1792,10.1927,10.1422,10.1523,809600.0
2007-06-20 15:50:00,30.17,30.22,30.13,30.17,994800.0,10.1489,10.1658,10.1355,10.1489,994800.0
2007-06-21 09:30:00,30.15,30.48,30.14,30.34,807600.0,10.1422,10.2532,10.1388,10.2061,807600.0
2007-06-21 09:40:00,30.34,30.37,30.21,30.26,546800.0,10.2061,10.2162,10.1624,10.1792,546800.0
2007-06-21 09:50:00,30.25,30.33,30.13,30.13,331600.0,10.1758,10.2028,10.1355,10.1355,331600.0
2007-06-21 10:00:00,30.13,30.3,30.09,30.29,545600.0,10.1355,10.1927,10.122,10.1893,545600.0
2007-06-21 10:10:00,30.29,30.49,30.26,30.48,444400.0,10.1893,10.2566,10.1792,10.2532,444400.0
2007-06-21 10:20:00,30.5,30.65,30.49,30.55,580400.0,10.2599,10.3104,10.2566,10.2768,580400.0
2007-06-21 10:30:00,30.54,30.61,30.41,30.61,473200.0,10.2734,10.2969,10.2297,10.2969,473200.0
2007-06-21 10:40:00,30.61,30.71,30.6,30.69,421600.0,10.2969,10.3306,10.2936,10.3239,421600.0
2007-06-21 10:50:00,30.68,30.78,30.67,30.7,298000.0,10.3205,10.3541,10.3171,10.3272,298000.0
2007-06-21 11:00:00,30.7,30.77,30.67,30.68,183200.0,10.3272,10.3508,10.3171,10.3205,183200.0
2007-06-21 11:10:00,30.68,30.79,30.65,30.78,294400.0,10.3205,10.3575,10.3104,10.3541,294400.0
2007-06-21 11:20:00,30.78,30.79,30.68,30.71,282000.0,10.3541,10.3575,10.3205,10.3306,282000.0
2007-06-21 11:30:00,30.71,30.74,30.65,30.67,126400.0,10.3306,10.3407,10.3104,10.3171,126400.0
2007-06-21 11:40:00,30.66,30.68,30.57,30.59,146800.0,10.3138,10.3205,10.2835,10.2902,146800.0
2007-06-21 11:50:00,30.58,30.58,30.42,30.55,266800.0,10.2869,10.2869,10.233,10.2768,266800.0
2007-06-21 12:00:00,30.55,30.67,30.52,30.53,239200.0,10.2768,10.3171,10.2667,10.27,239200.0
2007-06-21 12:10:00,30.53,30.58,30.41,30.41,190400.0,10.27,10.2869,10.2297,10.2297,190400.0
2007-06-21 12:20:00,30.42,30.47,30.36,30.45,287200.0,10.233,10.2499,10.2128,10.2431,287200.0
2007-06-21 12:30:00,30.44,30.48,30.38,30.48,214800.0,10.2398,10.2532,10.2196,10.2532,214800.0
2007-06-21 12:40:00,30.5,30.63,30.48,30.58,253600.0,10.2599,10.3037,10.2532,10.2869,253600.0
2007-06-21 12:50:00,30.57,30.59,30.51,30.55,101200.0,10.2835,10.2902,10.2633,10.2768,101200.0
2007-06-21 13:00:00,30.56,30.73,30.55,30.71,170000.0,10.2801,10.3373,10.2768,10.3306,170000.0
2007-06-21 13:10:00,30.71,30.78,30.69,30.73,162800.0,10.3306,10.3541,10.3239,10.3373,162800.0
2007-06-21 13:20:00,30.73,30.74,30.63,30.66,233200.0,10.3373,10.3407,10.3037,10.3138,233200.0
2007-06-21 13:30:00,30.65,30.79,30.65,30.77,355200.0,10.3104,10.3575,10.3104,10.3508,355200.0
2007-06-21 13:40:00,30.77,30.88,30.77,30.81,429600.0,10.3508,10.3878,10.3508,10.3642,429600.0
2007-06-21 13:50:00,30.81,30.84,30.74,30.84,212000.0,10.3642,10.3743,10.3407,10.3743,212000.0
2007-06-21 14:00:00,30.84,30.89,30.79,30.82,136400.0,10.3743,10.3911,10.3575,10.3676,136400.0
2007-06-21 14:10:00,30.81,30.84,30.79,30.84,148400.0,10.3642,10.3743,10.3575,10.3743,148400.0
2007-06-21 14:20:00,30.85,30.85,30.73,30.73,158000.0,10.3777,10.3777,10.3373,10.3373,158000.0
2007-06-21 14:30:00,30.72,30.74,30.61,30.63,257200.0,10.3339,10.3407,10.2969,10.3037,257200.0
2007-06-21 14:40:00,30.63,30.71,30.63,30.66,140400.0,10.3037,10.3306,10.3037,10.3138,140400.0
2007-06-21 14:50:00,30.65,30.75,30.64,30.68,426400.0,10.3104,10.344,10.307,10.3205,426400.0
2007-06-21 15:00:00,30.68,30.71,30.59,30.63,294000.0,10.3205,10.3306,10.2902,10.3037,294000.0
2007-06-21 15:10:00,30.63,30.67,30.59,30.64,243600.0,10.3037,10.3171,10.2902,10.307,243600.0
2007-06-21 15:20:00,30.63,30.67,30.62,30.64,148800.0,10.3037,10.3171,10.3003,10.307,148800.0
2007-06-21 15:30:00,30.64,30.75,30.64,30.75,242800.0,10.307,10.344,10.307,10.344,242800.0
2007-06-21 15:40:00,30.75,30.75,30.65,30.66,428800.0,10.344,10.344,10.3104,10.3138,428800.0
2007-06-21 15:50:00,30.66,30.8,30.65,30.8,493600.0,10.3138,10.3609,10.3104,10.3609,493600.0
2007-06-22 09:30:00,30.7,30.71,30.46,30.7,338000.0,10.3272,10.3306,10.2465,10.3272,338000.0
2007-06-22 09:40:00,30.7,30.72,30.45,30.45,212800.0,10.3272,10.3339,10.2431,10.2431,212800.0
2007-06-22 09:50:00,30.46,30.6,30.46,30.6,217600.0,10.2465,10.2936,10.2465,10.2936,217600.0
2007-06-22 10:00:00,30.6,30.6,30.46,30.54,162000.0,10.2936,10.2936,10.2465,10.2734,162000.0
2007-06-22 10:10:00,30.54,30.59,30.43,30.59,142800.0,10.2734,10.2902,10.2364,10.2902,142800.0
2007-06-22 10:20:00,30.58,30.62,30.49,30.5,179600.0,10.2869,10.3003,10.2566,10.2599,179600.0
2007-06-22 10:30:00,30.5,30.56,30.44,30.51,203600.0,10.2599,10.2801,10.2398,10.2633,203600.0
2007-06-22 10:40:00,30.51,30.63,30.49,30.52,310000.0,10.2633,10.3037,10.2566,10.2667,310000.0
2007-06-22 10:50:00,30.53,30.54,30.42,30.43,264000.0,10.27,10.2734,10.233,10.2364,264000.0
2007-06-22 11:00:00,30.43,30.47,30.39,30.4,207200.0,10.2364,10.2499,10.2229,10.2263,207200.0
2007-06-22 11:10:00,30.39,30.48,30.39,30.42,140800.0,10.2229,10.2532,10.2229,10.233,140800.0
2007-06-22 11:20:00,30.42,30.49,30.41,30.47,104000.0,10.233,10.2566,10.2297,10.2499,104000.0
2007-06-22 11:30:00,30.47,30.5,30.44,30.46,172800.0,10.2499,10.2599,10.2398,10.2465,172800.0
2007-06-22 11:40:00,30.46,30.47,30.39,30.47,183200.0,10.2465,10.2499,10.2229,10.2499,183200.0
2007-06-22 11:50:00,30.47,30.47,30.4,30.45,156800.0,10.2499,10.2499,10.2263,10.2431,156800.0
2007-06-22 12:00:00,30.46,30.49,30.44,30.45,64400.0,10.2465,10.2566,10.2398,10.2431,64400.0
2007-06-22 12:10:00,30.43,30.47,30.4,30.41,136400.0,10.2364,10.2499,10.2263,10.2297,136400.0
2007-06-22 12:20:00,30.41,30.41,30.25,30.25,338000.0,10.2297,10.2297,10.1758,10.1758,338000.0
2007-06-22 12:30:00,30.25,30.27,30.15,30.18,326400.0,10.1758,10.1826,10.1422,10.1523,326400.0
2007-06-22 12:40:00,30.17,30.32,30.16,30.24,383600.0,10.1489,10.1994,10.1456,10.1725,383600.0
2007-06-22 12:50:00,30.24,30.25,30.18,30.21,92000.0,10.1725,10.1758,10.1523,10.1624,92000.0
2007-06-22 13:00:00,30.19,30.21,30.03,30.13,333600.0,10.1557,10.1624,10.1018,10.1355,333600.0
2007-06-22 13:10:00,30.11,30.2,30.11,30.19,168800.0,10.1288,10.159,10.1288,10.1557,168800.0
2007-06-22 13:20:00,30.19,30.35,30.18,30.3,254400.0,10.1557,10.2095,10.1523,10.1927,254400.0
2007-06-22 13:30:00,30.31,30.33,30.21,30.27,129600.0,10.196,10.2028,10.1624,10.1826,129600.0
2007-06-22 13:40:00,30.27,30.3,30.19,30.24,134000.0,10.1826,10.1927,10.1557,10.1725,134000.0
2007-06-22 13:50:00,30.24,30.28,30.19,30.22,131600.0,10.1725,10.1859,10.1557,10.1658,131600.0
2007-06-22 14:00:00,30.23,30.23,30.15,30.19,472400.0,10.1691,10.1691,10.1422,10.1557,472400.0
2007-06-22 14:10:00,30.19,30.24,30.17,30.21,363600.0,10.1557,10.1725,10.1489,10.1624,363600.0
2007-06-22 14:20:00,30.21,30.35,30.19,30.33,297200.0,10.1624,10.2095,10.1557,10.2028,297200.0
2007-06-22 14:30:00,30.33,30.35,30.3,30.31,418400.0,10.2028,10.2095,10.1927,10.196,418400.0
2007-06-22 14:40:00,30.31,30.32,30.25,30.27,261200.0,10.196,10.1994,10.1758,10.1826,261200.0
2007-06-22 14:50:00,30.26,30.31,30.21,30.23,208400.0,10.1792,10.196,10.1624,10.1691,208400.0
2007-06-22 15:00:00,30.23,30.27,30.2,30.23,276000.0,10.1691,10.1826,10.159,10.1691,276000.0
2007-06-22 15:10:00,30.22,30.32,30.22,30.29,152800.0,10.1658,10.1994,10.1658,10.1893,152800.0
2007-06-22 15:20:00,30.3,30.36,30.28,30.28,245600.0,10.1927,10.2128,10.1859,10.1859,245600.0
2007-06-22 15:30:00,30.28,30.32,30.24,30.27,276800.0,10.1859,10.1994,10.1725,10.1826,276800.0
2007-06-22 15:40:00,30.26,30.27,30.22,30.26,512400.0,10.1792,10.1826,10.1658,10.1792,512400.0
2007-06-22 15:50:00,30.25,30.37,30.25,30.34,820000.0,10.1758,10.2162,10.1758,10.2061,820000.0
2007-06-25 09:30:00,29.81,30.0,29.76,29.84,916000.0,10.0278,10.0917,10.011,10.0379,916000.0
2007-06-25 09:40:00,29.84,29.89,29.72,29.78,719600.0,10.0379,10.0547,9.9976,10.0177,719600.0
2007-06-25 09:50:00,29.78,29.97,29.73,29.93,459200.0,10.0177,10.0817,10.0009,10.0682,459200.0
2007-06-25 10:00:00,29.93,30.1,29.93,30.02,614000.0,10.0682,10.1254,10.0682,10.0985,614000.0
2007-06-25 10:10:00,30.02,30.12,29.96,30.12,422400.0,10.0985,10.1321,10.0783,10.1321,422400.0
2007-06-25 10:20:00,30.11,30.18,30.1,30.16,352000.0,10.1288,10.1523,10.1254,10.1456,352000.0
2007-06-25 10:30:00,30.16,30.29,30.12,30.14,414800.0,10.1456,10.1893,10.1321,10.1388,414800.0
2007-06-25 10:40:00,30.14,30.21,30.1,30.12,318400.0,10.1388,10.1624,10.1254,10.1321,318400.0
2007-06-25 10:50:00,30.13,30.23,30.1,30.22,412800.0,10.1355,10.1691,10.1254,10.1658,412800.0
2007-06-25 11:00:00,30.22,30.32,30.22,30.24,450000.0,10.1658,10.1994,10.1658,10.1725,450000.0
2007-06-25 11:10:00,30.25,30.28,30.23,30.27,363200.0,10.1758,10.1859,10.1691,10.1826,363200.0
2007-06-25 11:20:00,30.27,30.34,30.27,30.33,166800.0,10.1826,10.2061,10.1826,10.2028,166800.0
2007-06-25 11:30:00,30.32,30.38,30.31,30.37,301200.0,10.1994,10.2196,10.196,10.2162,301200.0
2007-06-25 11:40:00,30.37,30.39,30.33,30.37,207600.0,10.2162,10.2229,10.2028,10.2162,207600.0
2007-06-25 11:50:00,30.36,30.47,30.36,30.45,226800.0,10.2128,10.2499,10.2128,10.2431,226800.0
2007-06-25 12:00:00,30.45,30.61,30.45,30.59,197200.0,10.2431,10.2969,10.2431,10.2902,197200.0
2007-06-25 12:10:00,30.6,30.66,30.57,30.62,106000.0,10.2936,10.3138,10.2835,10.3003,106000.0
2007-06-25 12:20:00,30.61,30.61,30.55,30.57,59200.0,10.2969,10.2969,10.2768,10.2835,59200.0
2007-06-25 12:30:00,30.57,30.64,30.57,30.62,150000.0,10.2835,10.307,10.2835,10.3003,150000.0
2007-06-25 12:40:00,30.62,30.65,30.58,30.59,123200.0,10.3003,10.3104,10.2869,10.2902,123200.0
2007-06-25 12:50:00,30.58,30.61,30.53,30.56,146800.0,10.2869,10.2969,10.27,10.2801,146800.0
2007-06-25 13:00:00,30.54,30.57,30.49,30.52,173200.0,10.2734,10.2835,10.2566,10.2667,173200.0
2007-06-25 13:10:00,30.54,30.59,30.52,30.54,101600.0,10.2734,10.2902,10.2667,10.2734,101600.0
2007-06-25 13:20:00,30.53,30.6,30.49,30.52,162800.0,10.27,10.2936,10.2566,10.2667,162800.0
2007-06-25 13:30:00,30.53,30.6,30.53,30.57,144000.0,10.27,10.2936,10.27,10.2835,144000.0
2007-06-25 13:40:00,30.58,30.61,30.57,30.61,75200.0,10.2869,10.2969,10.2835,10.2969,75200.0
2007-06-25 13:50:00,30.61,30.61,30.5,30.5,125600.0,10.2969,10.2969,10.2599,10.2599,125600.0
2007-06-25 14:00:00,30.49,30.52,30.4,30.42,127600.0,10.2566,10.2667,10.2263,10.233,127600.0
2007-06-25 14:10:00,30.41,30.42,30.27,30.3,308800.0,10.2297,10.233,10.1826,10.1927,308800.0
2007-06-25 14:20:00,30.28,30.33,30.27,30.27,252400.0,10.1859,10.2028,10.1826,10.1826,252400.0
2007-06-25 14:30:00,30.27,30.27,30.06,30.13,653200.0,10.1826,10.1826,10.1119,10.1355,653200.0
2007-06-25 14:40:00,30.13,30.16,30.02,30.03,223600.0,10.1355,10.1456,10.0985,10.1018,223600.0
2007-06-25 14:50:00,30.04,30.09,30.0,30.02,274400.0,10.1052,10.122,10.0917,10.0985,274400.0
2007-06-25 15:00:00,30.04,30.04,29.93,29.97,223600.0,10.1052,10.1052,10.0682,10.0817,223600.0
2007-06-25 15:10:00,29.96,30.08,29.93,30.02,247200.0,10.0783,10.1187,10.0682,10.0985,247200.0
2007-06-25 15:20:00,30.02,30.17,30.02,30.1,184400.0,10.0985,10.1489,10.0985,10.1254,184400.0
2007-06-25 15:30:00,30.09,30.14,30.07,30.1,296800.0,10.122,10.1388,10.1153,10.1254,296800.0
2007-06-25 15:40:00,30.1,30.11,30.04,30.08,268000.0,10.1254,10.1288,10.1052,10.1187,268000.0
2007-06-25 15:50:00,30.08,30.08,29.99,29.99,900800.0,10.1187,10.1187,10.0884,10.0884,900800.0
2007-06-26 09:30:00,30.26,30.37,30.18,30.26,567200.0,10.1792,10.2162,10.1523,10.1792,567200.0
2007-06-26 09:40:00,30.26,30.3,30.15,30.2,517600.0,10.1792,10.1927,10.1422,10.159,517600.0
2007-06-26 09:50:00,30.17,30.23,30.16,30.23,198000.0,10.1489,10.1691,10.1456,10.1691,198000.0
2007-06-26 10:00:00,30.23,30.31,30.14,30.25,324800.0,10.1691,10.196,10.1388,10.1758,324800.0
2007-06-26 10:10:00,30.25,30.25,30.1,30.11,311600.0,10.1758,10.1758,10.1254,10.1288,311600.0
2007-06-26 10:20:00,30.12,30.14,29.99,30.02,230000.0,10.1321,10.1388,10.0884,10.0985,230000.0
2007-06-26 10:30:00,30.04,30.17,30.01,30.16,230000.0,10.1052,10.1489,10.0951,10.1456,230000.0
2007-06-26 10:40:00,30.15,30.18,30.0,30.0,267200.0,10.1422,10.1523,10.0917,10.0917,267200.0
2007-06-26 10:50:00,30.01,30.06,29.88,29.89,315200.0,10.0951,10.1119,10.0514,10.0547,315200.0
2007-06-26 11:00:00,29.89,30.02,29.89,30.0,201600.0,10.0547,10.0985,10.0547,10.0917,201600.0
2007-06-26 11:10:00,30.0,30.1,29.98,30.03,206000.0,10.0917,10.1254,10.085,10.1018,206000.0
2007-06-26 11:20:00,30.03,30.04,29.96,29.97,162400.0,10.1018,10.1052,10.0783,10.0817,162400.0
2007-06-26 11:30:00,29.97,30.08,29.94,30.05,194000.0,10.0817,10.1187,10.0716,10.1086,194000.0
2007-06-26 11:40:00,30.06,30.14,30.06,30.1,229600.0,10.1119,10.1388,10.1119,10.1254,229600.0
2007-06-26 11:50:00,30.1,30.11,30.02,30.11,242400.0,10.1254,10.1288,10.0985,10.1288,242400.0
2007-06-26 12:00:00,30.11,30.12,30.05,30.05,147600.0,10.1288,10.1321,10.1086,10.1086,147600.0
2007-06-26 12:10:00,30.04,30.05,30.02,30.05,137600.0,10.1052,10.1086,10.0985,10.1086,137600.0
2007-06-26 12:20:00,30.05,30.07,30.01,30.04,113600.0,10.1086,10.1153,10.0951,10.1052,113600.0
2007-06-26 12:30:00,30.05,30.05,29.98,30.0,161200.0,10.1086,10.1086,10.085,10.0917,161200.0
2007-06-26 12:40:00,30.0,30.06,30.0,30.05,90800.0,10.0917,10.1119,10.0917,10.1086,90800.0
2007-06-26 12:50:00,30.06,30.06,29.96,30.0,119600.0,10.1119,10.1119,10.0783,10.0917,119600.0
2007-06-26 13:00:00,29.98,30.04,29.95,30.01,227200.0,10.085,10.1052,10.0749,10.0951,227200.0
2007-06-26 13:10:00,30.03,30.06,29.97,30.0,136800.0,10.1018,10.1119,10.0817,10.0917,136800.0
2007-06-26 13:20:00,29.99,29.99,29.82,29.82,186800.0,10.0884,10.0884,10.0312,10.0312,186800.0
2007-06-26 13:30:00,29.83,29.89,29.8,29.8,263600.0,10.0346,10.0547,10.0245,10.0245,263600.0
2007-06-26 13:40:00,29.8,30.0,29.67,29.72,702000.0,10.0245,10.0917,9.9807,9.9976,702000.0
2007-06-26 13:50:00,29.72,30.0,29.7,29.78,251200.0,9.9976,10.0917,9.9908,10.0177,251200.0
2007-06-26 14:00:00,29.78,29.84,29.75,29.79,129200.0,10.0177,10.0379,10.0076,10.0211,129200.0
2007-06-26 14:10:00,29.79,29.8,29.74,29.78,170400.0,10.0211,10.0245,10.0043,10.0177,170400.0
2007-06-26 14:20:00,29.78,29.78,29.7,29.72,276000.0,10.0177,10.0177,9.9908,9.9976,276000.0
2007-06-26 14:30:00,29.71,29.75,29.63,29.63,288800.0,9.9942,10.0076,9.9673,9.9673,288800.0
2007-06-26 14:40:00,29.63,29.69,29.59,29.68,354400.0,9.9673,9.9875,9.9538,9.9841,354400.0
2007-06-26 14:50:00,29.7,29.71,29.61,29.62,164000.0,9.9908,9.9942,9.9606,9.9639,164000.0
2007-06-26 15:00:00,29.62,29.66,29.6,29.61,186800.0,9.9639,9.9774,9.9572,9.9606,186800.0
2007-06-26 15:10:00,29.6,29.71,29.6,29.7,233600.0,9.9572,9.9942,9.9572,9.9908,233600.0
2007-06-26 15:20:00,29.68,29.73,29.68,29.71,109200.0,9.9841,10.0009,9.9841,9.9942,109200.0
2007-06-26 15:30:00,29.7,29.76,29.7,29.73,130400.0,9.9908,10.011,9.9908,10.0009,130400.0
2007-06-26 15:40:00,29.73,29.73,29.67,29.73,171600.0,10.0009,10.0009,9.9807,10.0009,171600.0
2007-06-26 15:50:00,29.73,29.81,29.72,29.78,286400.0,10.0009,10.0278,9.9976,10.0177,286400.0
2007-06-27 09:30:00,29.45,29.53,29.39,29.5,418400.0,9.9067,9.9336,9.8865,9.9236,418400.0
2007-06-27 09:40:00,29.5,29.5,29.35,29.44,450800.0,9.9236,9.9236,9.8731,9.9034,450800.0
2007-06-27 09:50:00,29.46,29.59,29.45,29.5,471600.0,9.9101,9.9538,9.9067,9.9236,471600.0
2007-06-27 10:00:00,29.49,29.58,29.42,29.53,216400.0,9.9202,9.9505,9.8966,9.9336,216400.0
2007-06-27 10:10:00,29.54,29.58,29.42,29.43,248800.0,9.937,9.9505,9.8966,9.9,248800.0
2007-06-27 10:20:00,29.43,29.51,29.38,29.5,296000.0,9.9,9.9269,9.8832,9.9236,296000.0
2007-06-27 10:30:00,29.5,29.78,29.5,29.66,791200.0,9.9236,10.0177,9.9236,9.9774,791200.0
2007-06-27 10:40:00,29.66,29.69,29.6,29.63,252800.0,9.9774,9.9875,9.9572,9.9673,252800.0
2007-06-27 10:50:00,29.63,29.68,29.61,29.64,115200.0,9.9673,9.9841,9.9606,9.9706,115200.0
2007-06-27 11:00:00,29.64,29.68,29.57,29.65,224400.0,9.9706,9.9841,9.9471,9.974,224400.0
2007-06-27 11:10:00,29.64,29.78,29.64,29.77,180800.0,9.9706,10.0177,9.9706,10.0144,180800.0
2007-06-27 11:20:00,29.77,29.78,29.71,29.72,210800.0,10.0144,10.0177,9.9942,9.9976,210800.0
2007-06-27 11:30:00,29.72,29.74,29.68,29.72,199600.0,9.9976,10.0043,9.9841,9.9976,199600.0
2007-06-27 11:40:00,29.72,29.77,29.66,29.7,91200.0,9.9976,10.0144,9.9774,9.9908,91200.0
2007-06-27 11:50:00,29.68,29.77,29.68,29.71,198800.0,9.9841,10.0144,9.9841,9.9942,198800.0
2007-06-27 12:00:00,29.72,29.8,29.72,29.75,401600.0,9.9976,10.0245,9.9976,10.0076,401600.0
2007-06-27 12:10:00,29.75,29.75,29.66,29.67,165600.0,10.0076,10.0076,9.9774,9.9807,165600.0
2007-06-27 12:20:00,29.67,29.74,29.67,29.71,135600.0,9.9807,10.0043,9.9807,9.9942,135600.0
2007-06-27 12:30:00,29.71,29.8,29.68,29.77,234000.0,9.9942,10.0245,9.9841,10.0144,234000.0
2007-06-27 12:40:00,29.77,29.81,29.75,29.75,172000.0,10.0144,10.0278,10.0076,10.0076,172000.0
2007-06-27 12:50:00,29.75,29.84,29.75,29.83,96000.0,10.0076,10.0379,10.0076,10.0346,96000.0
2007-06-27 13:00:00,29.84,29.91,29.83,29.86,142400.0,10.0379,10.0615,10.0346,10.0447,142400.0
2007-06-27 13:10:00,29.86,29.86,29.68,29.71,118000.0,10.0447,10.0447,9.9841,9.9942,118000.0
2007-06-27 13:20:00,29.7,29.74,29.68,29.68,97600.0,9.9908,10.0043,9.9841,9.9841,97600.0
2007-06-27 13:30:00,29.67,29.68,29.58,29.62,153600.0,9.9807,9.9841,9.9505,9.9639,153600.0
2007-06-27 13:40:00,29.63,29.68,29.6,29.67,230000.0,9.9673,9.9841,9.9572,9.9807,230000.0
2007-06-27 13:50:00,29.67,29.8,29.66,29.77,140800.0,9.9807,10.0245,9.9774,10.0144,140800.0
2007-06-27 14:00:00,29.77,29.87,29.77,29.83,172800.0,10.0144,10.048,10.0144,10.0346,172800.0
2007-06-27 14:10:00,29.82,29.98,29.79,29.94,301600.0,10.0312,10.085,10.0211,10.0716,301600.0
2007-06-27 14:20:00,29.94,30.08,29.89,30.0,242400.0,10.0716,10.1187,10.0547,10.0917,242400.0
2007-06-27 14:30:00,30.0,30.08,29.98,30.06,144000.0,10.0917,10.1187,10.085,10.1119,144000.0
2007-06-27 14:40:00,30.05,30.08,30.0,30.01,110400.0,10.1086,10.1187,10.0917,10.0951,110400.0
2007-06-27 14:50:00,30.01,30.03,29.96,29.96,97200.0,10.0951,10.1018,10.0783,10.0783,97200.0
2007-06-27 15:00:00,29.96,30.06,29.94,30.03,126000.0,10.0783,10.1119,10.0716,10.1018,126000.0
2007-06-27 15:10:00,30.04,30.06,30.01,30.02,120400.0,10.1052,10.1119,10.0951,10.0985,120400.0
2007-06-27 15:20:00,30.02,30.06,29.98,30.05,162800.0,10.0985,10.1119,10.085,10.1086,162800.0
2007-06-27 15:30:00,30.05,30.1,30.02,30.07,172400.0,10.1086,10.1254,10.0985,10.1153,172400.0
2007-06-27 15:40:00,30.07,30.11,30.01,30.09,553600.0,10.1153,10.1288,10.0951,10.122,553600.0
2007-06-27 15:50:00,30.1,30.13,30.07,30.12,372400.0,10.1254,10.1355,10.1153,10.1321,372400.0
2007-06-28 09:30:00,30.28,30.44,30.28,30.4,444800.0,10.1859,10.2398,10.1859,10.2263,444800.0
2007-06-28 09:40:00,30.4,30.43,30.3,30.37,375600.0,10.2263,10.2364,10.1927,10.2162,375600.0
2007-06-28 09:50:00,30.37,30.43,30.33,30.4,323200.0,10.2162,10.2364,10.2028,10.2263,323200.0
2007-06-28 10:00:00,30.42,30.5,30.4,30.45,226800.0,10.233,10.2599,10.2263,10.2431,226800.0
2007-06-28 10:10:00,30.47,30.57,30.45,30.56,375600.0,10.2499,10.2835,10.2431,10.2801,375600.0
2007-06-28 10:20:00,30.55,30.59,30.54,30.58,556400.0,10.2768,10.2902,10.2734,10.2869,556400.0
2007-06-28 10:30:00,30.57,30.61,30.53,30.61,530400.0,10.2835,10.2969,10.27,10.2969,530400.0
2007-06-28 10:40:00,30.6,30.66,30.59,30.64,263200.0,10.2936,10.3138,10.2902,10.307,263200.0
2007-06-28 10:50:00,30.64,30.64,30.58,30.58,243200.0,10.307,10.307,10.2869,10.2869,243200.0
2007-06-28 11:00:00,30.58,30.6,30.51,30.52,393200.0,10.2869,10.2936,10.2633,10.2667,393200.0
2007-06-28 11:10:00,30.52,30.55,30.47,30.48,301200.0,10.2667,10.2768,10.2499,10.2532,301200.0
2007-06-28 11:20:00,30.48,30.5,30.42,30.42,288400.0,10.2532,10.2599,10.233,10.233,288400.0
2007-06-28 11:30:00,30.42,30.46,30.4,30.46,112800.0,10.233,10.2465,10.2263,10.2465,112800.0
2007-06-28 11:40:00,30.46,30.49,30.45,30.47,104400.0,10.2465,10.2566,10.2431,10.2499,104400.0
2007-06-28 11:50:00,30.46,30.5,30.44,30.48,174400.0,10.2465,10.2599,10.2398,10.2532,174400.0
2007-06-28 12:00:00,30.48,30.55,30.47,30.54,118800.0,10.2532,10.2768,10.2499,10.2734,118800.0
2007-06-28 12:10:00,30.54,30.55,30.51,30.53,82400.0,10.2734,10.2768,10.2633,10.27,82400.0
2007-06-28 12:20:00,30.51,30.54,30.48,30.51,94400.0,10.2633,10.2734,10.2532,10.2633,94400.0
2007-06-28 12:30:00,30.51,30.57,30.51,30.55,48800.0,10.2633,10.2835,10.2633,10.2768,48800.0
2007-06-28 12:40:00,30.55,30.58,30.54,30.57,116400.0,10.2768,10.2869,10.2734,10.2835,116400.0
2007-06-28 12:50:00,30.56,30.58,30.5,30.56,231600.0,10.2801,10.2869,10.2599,10.2801,231600.0
2007-06-28 13:00:00,30.55,30.56,30.43,30.5,217600.0,10.2768,10.2801,10.2364,10.2599,217600.0
2007-06-28 13:10:00,30.5,30.54,30.48,30.5,128000.0,10.2599,10.2734,10.2532,10.2599,128000.0
2007-06-28 13:20:00,30.5,30.55,30.5,30.53,64400.0,10.2599,10.2768,10.2599,10.27,64400.0
2007-06-28 13:30:00,30.53,30.57,30.52,30.55,75600.0,10.27,10.2835,10.2667,10.2768,75600.0
2007-06-28 13:40:00,30.55,30.57,30.51,30.55,90800.0,10.2768,10.2835,10.2633,10.2768,90800.0
2007-06-28 13:50:00,30.56,30.65,30.55,30.57,197200.0,10.2801,10.3104,10.2768,10.2835,197200.0
2007-06-28 14:00:00,30.57,30.6,30.54,30.58,210800.0,10.2835,10.2936,10.2734,10.2869,210800.0
2007-06-28 14:10:00,30.58,30.62,30.4,30.56,572800.0,10.2869,10.3003,10.2263,10.2801,572800.0
2007-06-28 14:20:00,30.59,30.6,30.37,30.41,409200.0,10.2902,10.2936,10.2162,10.2297,409200.0
2007-06-28 14:30:00,30.4,30.4,30.18,30.2,473200.0,10.2263,10.2263,10.1523,10.159,473200.0
2007-06-28 14:40:00,30.2,30.5,30.2,30.4,403200.0,10.159,10.2599,10.159,10.2263,403200.0
2007-06-28 14:50:00,30.4,30.45,30.32,30.36,352400.0,10.2263,10.2431,10.1994,10.2128,352400.0
2007-06-28 15:00:00,30.35,30.42,30.26,30.41,543600.0,10.2095,10.233,10.1792,10.2297,543600.0
2007-06-28 15:10:00,30.41,30.44,30.34,30.37,317200.0,10.2297,10.2398,10.2061,10.2162,317200.0
2007-06-28 15:20:00,30.37,30.44,30.33,30.38,364000.0,10.2162,10.2398,10.2028,10.2196,364000.0
2007-06-28 15:30:00,30.39,30.46,30.39,30.42,262800.0,10.2229,10.2465,10.2229,10.233,262800.0
2007-06-28 15:40:00,30.42,30.42,30.18,30.18,645600.0,10.233,10.233,10.1523,10.1523,645600.0
2007-06-28 15:50:00,30.18,30.29,30.18,30.29,344000.0,10.1523,10.1893,10.1523,10.1893,344000.0
2007-06-29 09:30:00,30.57,30.66,30.52,30.64,465200.0,10.2835,10.3138,10.2667,10.307,465200.0
2007-06-29 09:40:00,30.63,30.91,30.63,30.9,1064400.0,10.3037,10.3979,10.3037,10.3945,1064400.0
2007-06-29 09:50:00,30.9,30.96,30.77,30.79,432800.0,10.3945,10.4147,10.3508,10.3575,432800.0
2007-06-29 10:00:00,30.79,30.93,30.78,30.9,416400.0,10.3575,10.4046,10.3541,10.3945,416400.0
2007-06-29 10:10:00,30.89,30.9,30.77,30.8,464000.0,10.3911,10.3945,10.3508,10.3609,464000.0
2007-06-29 10:20:00,30.8,30.82,30.74,30.82,258400.0,10.3609,10.3676,10.3407,10.3676,258400.0
2007-06-29 10:30:00,30.82,30.86,30.78,30.86,219600.0,10.3676,10.381,10.3541,10.381,219600.0
2007-06-29 10:40:00,30.85,30.89,30.78,30.79,345200.0,10.3777,10.3911,10.3541,10.3575,345200.0
2007-06-29 10:50:00,30.79,30.8,30.77,30.78,171600.0,10.3575,10.3609,10.3508,10.3541,171600.0
2007-06-29 11:00:00,30.78,30.79,30.65,30.72,272000.0,10.3541,10.3575,10.3104,10.3339,272000.0
2007-06-29 11:10:00,30.71,30.75,30.7,30.75,117200.0,10.3306,10.344,10.3272,10.344,117200.0
2007-06-29 11:20:00,30.75,30.85,30.75,30.85,303200.0,10.344,10.3777,10.344,10.3777,303200.0
2007-06-29 11:30:00,30.85,30.85,30.77,30.78,191600.0,10.3777,10.3777,10.3508,10.3541,191600.0
2007-06-29 11:40:00,30.78,30.81,30.67,30.7,146800.0,10.3541,10.3642,10.3171,10.3272,146800.0
2007-06-29 11:50:00,30.69,30.69,30.58,30.58,138000.0,10.3239,10.3239,10.2869,10.2869,138000.0
2007-06-29 12:00:00,30.6,30.66,30.59,30.63,180400.0,10.2936,10.3138,10.2902,10.3037,180400.0
2007-06-29 12:10:00,30.63,30.65,30.48,30.53,198800.0,10.3037,10.3104,10.2532,10.27,198800.0
2007-06-29 12:20:00,30.53,30.53,30.46,30.46,326000.0,10.27,10.27,10.2465,10.2465,326000.0
2007-06-29 12:30:00,30.46,30.46,30.3,30.39,481600.0,10.2465,10.2465,10.1927,10.2229,481600.0
2007-06-29 12:40:00,30.39,30.49,30.38,30.41,151600.0,10.2229,10.2566,10.2196,10.2297,151600.0
2007-06-29 12:50:00,30.42,30.44,30.36,30.39,226000.0,10.233,10.2398,10.2128,10.2229,226000.0
2007-06-29 13:00:00,30.4,30.51,30.4,30.41,250000.0,10.2263,10.2633,10.2263,10.2297,250000.0
2007-06-29 13:10:00,30.41,30.46,30.35,30.38,308000.0,10.2297,10.2465,10.2095,10.2196,308000.0
2007-06-29 13:20:00,30.4,30.5,30.38,30.39,196000.0,10.2263,10.2599,10.2196,10.2229,196000.0
2007-06-29 13:30:00,30.4,30.45,30.38,30.4,257200.0,10.2263,10.2431,10.2196,10.2263,257200.0
2007-06-29 13:40:00,30.39,30.51,30.37,30.51,244400.0,10.2229,10.2633,10.2162,10.2633,244400.0
2007-06-29 13:50:00,30.51,30.53,30.47,30.49,190400.0,10.2633,10.27,10.2499,10.2566,190400.0
2007-06-29 14:00:00,30.49,30.49,30.32,30.35,392000.0,10.2566,10.2566,10.1994,10.2095,392000.0
2007-06-29 14:10:00,30.34,30.37,30.27,30.35,362000.0,10.2061,10.2162,10.1826,10.2095,362000.0
2007-06-29 14:20:00,30.34,30.39,30.28,30.32,281200.0,10.2061,10.2229,10.1859,10.1994,281200.0
2007-06-29 14:30:00,30.33,30.4,30.29,30.38,286800.0,10.2028,10.2263,10.1893,10.2196,286800.0
2007-06-29 14:40:00,30.38,30.46,30.36,30.41,318800.0,10.2196,10.2465,10.2128,10.2297,318800.0
2007-06-29 14:50:00,30.41,30.41,30.3,30.34,193200.0,10.2297,10.2297,10.1927,10.2061,193200.0
2007-06-29 15:00:00,30.34,30.42,30.27,30.28,532400.0,10.2061,10.233,10.1826,10.1859,532400.0
2007-06-29 15:10:00,30.27,30.27,30.15,30.2,544400.0,10.1826,10.1826,10.1422,10.159,544400.0
2007-06-29 15:20:00,30.2,30.25,30.04,30.06,363200.0,10.159,10.1758,10.1052,10.1119,363200.0
2007-06-29 15:30:00,30.06,30.21,30.06,30.21,370400.0,10.1119,10.1624,10.1119,10.1624,370400.0
2007-06-29 15:40:00,30.2,30.31,30.2,30.26,422400.0,10.159,10.196,10.159,10.1792,422400.0
2007-06-29 15:50:00,30.27,30.34,30.27,30.29,446800.0,10.1826,10.2061,10.1826,10.1893,446800.0
2007-07-03 09:30:00,31.68,31.83,31.58,31.67,513400.0,10.6569,10.7073,10.6232,10.6535,513400.0
2007-07-03 09:40:00,31.67,31.75,31.65,31.68,326200.0,10.6535,10.6804,10.6468,10.6569,326200.0
2007-07-03 09:50:00,31.68,31.76,31.6,31.75,324000.0,10.6569,10.6838,10.63,10.6804,324000.0
2007-07-03 10:00:00,31.75,31.84,31.68,31.77,356800.0,10.6804,10.7107,10.6569,10.6872,356800.0
2007-07-03 10:10:00,31.76,31.78,31.7,31.78,208200.0,10.6838,10.6905,10.6636,10.6905,208200.0
2007-07-03 10:20:00,31.77,31.95,31.77,31.95,288600.0,10.6872,10.7477,10.6872,10.7477,288600.0
2007-07-03 10:30:00,31.94,31.95,31.77,31.78,262400.0,10.7443,10.7477,10.6872,10.6905,262400.0
2007-07-03 10:40:00,31.78,31.82,31.75,31.78,236600.0,10.6905,10.704,10.6804,10.6905,236600.0
2007-07-03 10:50:00,31.78,31.86,31.78,31.84,262600.0,10.6905,10.7174,10.6905,10.7107,262600.0
2007-07-03 11:00:00,31.84,31.84,31.71,31.79,228000.0,10.7107,10.7107,10.667,10.6939,228000.0
2007-07-03 11:10:00,31.79,31.84,31.75,31.78,321000.0,10.6939,10.7107,10.6804,10.6905,321000.0
2007-07-03 11:20:00,31.78,31.78,31.68,31.7,118600.0,10.6905,10.6905,10.6569,10.6636,118600.0
2007-07-03 11:30:00,31.7,31.75,31.7,31.75,196800.0,10.6636,10.6804,10.6636,10.6804,196800.0
2007-07-03 11:40:00,31.75,31.87,31.75,31.81,273200.0,10.6804,10.7208,10.6804,10.7006,273200.0
2007-07-03 11:50:00,31.81,31.93,31.8,31.93,220000.0,10.7006,10.741,10.6973,10.741,220000.0
2007-07-03 12:00:00,31.93,32.06,31.92,32.05,263000.0,10.741,10.7847,10.7376,10.7814,263000.0
2007-07-03 12:10:00,32.05,32.1,32.02,32.07,179000.0,10.7814,10.7982,10.7713,10.7881,179000.0
2007-07-03 12:20:00,32.07,32.08,32.05,32.07,208400.0,10.7881,10.7914,10.7814,10.7881,208400.0
2007-07-03 12:30:00,32.07,32.12,32.05,32.1,207000.0,10.7881,10.8049,10.7814,10.7982,207000.0
2007-07-03 12:40:00,32.1,32.16,32.1,32.13,330600.0,10.7982,10.8184,10.7982,10.8083,330600.0
2007-07-03 12:50:00,32.13,32.2,32.08,32.19,822800.0,10.8083,10.8318,10.7914,10.8284,822800.0
2007-07-05 09:30:00,32.19,32.52,32.04,32.3,1111600.0,10.8284,10.9395,10.778,10.8654,1111600.0
2007-07-05 09:40:00,32.29,32.4,32.27,32.38,512200.0,10.8621,10.8991,10.8554,10.8924,512200.0
2007-07-05 09:50:00,32.38,32.46,32.37,32.44,308000.0,10.8924,10.9193,10.889,10.9125,308000.0
2007-07-05 10:00:00,32.45,32.58,32.44,32.56,703000.0,10.9159,10.9596,10.9125,10.9529,703000.0
2007-07-05 10:10:00,32.56,32.61,32.52,32.58,644600.0,10.9529,10.9697,10.9395,10.9596,644600.0
2007-07-05 10:20:00,32.58,32.59,32.5,32.52,383600.0,10.9596,10.963,10.9327,10.9395,383600.0
2007-07-05 10:30:00,32.52,32.6,32.41,32.45,743400.0,10.9395,10.9664,10.9025,10.9159,743400.0
2007-07-05 10:40:00,32.45,32.45,32.31,32.38,647400.0,10.9159,10.9159,10.8688,10.8924,647400.0
2007-07-05 10:50:00,32.37,32.38,32.3,32.34,628400.0,10.889,10.8924,10.8654,10.8789,628400.0
2007-07-05 11:00:00,32.34,32.34,32.21,32.31,357800.0,10.8789,10.8789,10.8352,10.8688,357800.0
2007-07-05 11:10:00,32.31,32.37,32.26,32.35,430000.0,10.8688,10.889,10.852,10.8823,430000.0
2007-07-05 11:20:00,32.35,32.42,32.3,32.33,531600.0,10.8823,10.9058,10.8654,10.8755,531600.0
2007-07-05 11:30:00,32.32,32.38,32.28,32.3,254800.0,10.8722,10.8924,10.8587,10.8654,254800.0
2007-07-05 11:40:00,32.31,32.35,32.24,32.3,292000.0,10.8688,10.8823,10.8453,10.8654,292000.0
2007-07-05 11:50:00,32.29,32.32,32.25,32.28,224400.0,10.8621,10.8722,10.8486,10.8587,224400.0
2007-07-05 12:00:00,32.27,32.33,32.23,32.27,161600.0,10.8554,10.8755,10.8419,10.8554,161600.0
2007-07-05 12:10:00,32.27,32.35,32.25,32.3,325800.0,10.8554,10.8823,10.8486,10.8654,325800.0
2007-07-05 12:20:00,32.29,32.32,32.24,32.27,409800.0,10.8621,10.8722,10.8453,10.8554,409800.0
2007-07-05 12:30:00,32.27,32.28,32.17,32.2,520200.0,10.8554,10.8587,10.8217,10.8318,520200.0
2007-07-05 12:40:00,32.2,32.3,32.19,32.26,297600.0,10.8318,10.8654,10.8284,10.852,297600.0
2007-07-05 12:50:00,32.26,32.33,32.26,32.3,161800.0,10.852,10.8755,10.852,10.8654,161800.0
2007-07-05 13:00:00,32.3,32.41,32.27,32.35,152600.0,10.8654,10.9025,10.8554,10.8823,152600.0
2007-07-05 13:10:00,32.36,32.43,32.36,32.39,104400.0,10.8856,10.9092,10.8856,10.8957,104400.0
2007-07-05 13:20:00,32.39,32.4,32.36,32.36,388800.0,10.8957,10.8991,10.8856,10.8856,388800.0
2007-07-05 13:30:00,32.35,32.4,32.35,32.37,108000.0,10.8823,10.8991,10.8823,10.889,108000.0
2007-07-05 13:40:00,32.37,32.37,32.33,32.34,96600.0,10.889,10.889,10.8755,10.8789,96600.0
2007-07-05 13:50:00,32.33,32.35,32.27,32.28,132000.0,10.8755,10.8823,10.8554,10.8587,132000.0
2007-07-05 14:00:00,32.28,32.34,32.25,32.31,133800.0,10.8587,10.8789,10.8486,10.8688,133800.0
2007-07-05 14:10:00,32.31,32.36,32.3,32.33,119400.0,10.8688,10.8856,10.8654,10.8755,119400.0
2007-07-05 14:20:00,32.33,32.4,32.33,32.4,124000.0,10.8755,10.8991,10.8755,10.8991,124000.0
2007-07-05 14:30:00,32.39,32.51,32.39,32.48,184200.0,10.8957,10.9361,10.8957,10.926,184200.0
2007-07-05 14:40:00,32.47,32.52,32.42,32.52,112800.0,10.9226,10.9395,10.9058,10.9395,112800.0
2007-07-05 14:50:00,32.51,32.52,32.41,32.49,155600.0,10.9361,10.9395,10.9025,10.9294,155600.0
2007-07-05 15:00:00,32.49,32.49,32.44,32.49,207400.0,10.9294,10.9294,10.9125,10.9294,207400.0
2007-07-05 15:10:00,32.49,32.49,32.43,32.43,187400.0,10.9294,10.9294,10.9092,10.9092,187400.0
2007-07-05 15:20:00,32.44,32.48,32.43,32.47,386200.0,10.9125,10.926,10.9092,10.9226,386200.0
2007-07-05 15:30:00,32.47,32.49,32.47,32.49,424600.0,10.9226,10.9294,10.9226,10.9294,424600.0
2007-07-05 15:40:00,32.49,32.59,32.47,32.56,477400.0,10.9294,10.963,10.9226,10.9529,477400.0
2007-07-05 15:50:00,32.56,32.56,32.48,32.52,532400.0,10.9529,10.9529,10.926,10.9395,532400.0
2007-07-06 09:30:00,32.93,32.99,32.85,32.91,343600.0,11.0774,11.0976,11.0505,11.0706,343600.0
2007-07-06 09:40:00,32.9,33.09,32.88,32.9,579000.0,11.0673,11.1312,11.0606,11.0673,579000.0
2007-07-06 09:50:00,32.9,32.95,32.85,32.92,257800.0,11.0673,11.0841,11.0505,11.074,257800.0
2007-07-06 10:00:00,32.92,33.03,32.92,33.02,260800.0,11.074,11.111,11.074,11.1077,260800.0
2007-07-06 10:10:00,33.01,33.05,32.98,33.02,165200.0,11.1043,11.1177,11.0942,11.1077,165200.0
2007-07-06 10:20:00,33.02,33.1,32.96,33.1,305200.0,11.1077,11.1346,11.0875,11.1346,305200.0
2007-07-06 10:30:00,33.1,33.13,33.02,33.09,287000.0,11.1346,11.1447,11.1077,11.1312,287000.0
2007-07-06 10:40:00,33.09,33.13,33.05,33.13,443800.0,11.1312,11.1447,11.1177,11.1447,443800.0
2007-07-06 10:50:00,33.13,33.14,33.04,33.04,265600.0,11.1447,11.148,11.1144,11.1144,265600.0
2007-07-06 11:00:00,33.05,33.1,33.02,33.07,146800.0,11.1177,11.1346,11.1077,11.1245,146800.0
2007-07-06 11:10:00,33.08,33.13,33.08,33.1,133800.0,11.1278,11.1447,11.1278,11.1346,133800.0
2007-07-06 11:20:00,33.12,33.19,33.1,33.18,215200.0,11.1413,11.1648,11.1346,11.1615,215200.0
2007-07-06 11:30:00,33.18,33.2,33.14,33.17,158800.0,11.1615,11.1682,11.148,11.1581,158800.0
2007-07-06 11:40:00,33.17,33.18,33.1,33.12,179000.0,11.1581,11.1615,11.1346,11.1413,179000.0
2007-07-06 11:50:00,33.11,33.19,33.11,33.16,168600.0,11.1379,11.1648,11.1379,11.1547,168600.0
2007-07-06 12:00:00,33.16,33.21,33.15,33.19,104400.0,11.1547,11.1716,11.1514,11.1648,104400.0
2007-07-06 12:10:00,33.19,33.2,33.13,33.2,229000.0,11.1648,11.1682,11.1447,11.1682,229000.0
2007-07-06 12:20:00,33.2,33.24,33.15,33.19,321600.0,11.1682,11.1817,11.1514,11.1648,321600.0
2007-07-06 12:30:00,33.19,33.2,33.12,33.2,255000.0,11.1648,11.1682,11.1413,11.1682,255000.0
2007-07-06 12:40:00,33.2,33.2,33.1,33.13,289800.0,11.1682,11.1682,11.1346,11.1447,289800.0
2007-07-06 12:50:00,33.13,33.13,33.09,33.12,82800.0,11.1447,11.1447,11.1312,11.1413,82800.0
2007-07-06 13:00:00,33.12,33.12,33.05,33.06,78400.0,11.1413,11.1413,11.1177,11.1211,78400.0
2007-07-06 13:10:00,33.05,33.08,33.01,33.01,82200.0,11.1177,11.1278,11.1043,11.1043,82200.0
2007-07-06 13:20:00,33.0,33.04,32.98,33.0,118600.0,11.1009,11.1144,11.0942,11.1009,118600.0
2007-07-06 13:30:00,33.01,33.05,32.99,33.02,101800.0,11.1043,11.1177,11.0976,11.1077,101800.0
2007-07-06 13:40:00,33.02,33.06,32.99,33.05,112600.0,11.1077,11.1211,11.0976,11.1177,112600.0
2007-07-06 13:50:00,33.04,33.04,32.98,33.02,653600.0,11.1144,11.1144,11.0942,11.1077,653600.0
2007-07-06 14:00:00,33.01,33.02,32.99,32.99,102000.0,11.1043,11.1077,11.0976,11.0976,102000.0
2007-07-06 14:10:00,33.0,33.01,32.94,32.97,273200.0,11.1009,11.1043,11.0807,11.0908,273200.0
2007-07-06 14:20:00,32.97,33.01,32.95,33.01,481600.0,11.0908,11.1043,11.0841,11.1043,481600.0
2007-07-06 14:30:00,32.99,33.06,32.99,33.0,87000.0,11.0976,11.1211,11.0976,11.1009,87000.0
2007-07-06 14:40:00,33.0,33.02,32.95,32.95,68600.0,11.1009,11.1077,11.0841,11.0841,68600.0
2007-07-06 14:50:00,32.96,32.98,32.93,32.97,199600.0,11.0875,11.0942,11.0774,11.0908,199600.0
2007-07-06 15:00:00,32.96,32.98,32.94,32.95,218800.0,11.0875,11.0942,11.0807,11.0841,218800.0
2007-07-06 15:10:00,32.94,32.96,32.92,32.94,90000.0,11.0807,11.0875,11.074,11.0807,90000.0
2007-07-06 15:20:00,32.94,32.98,32.92,32.94,149400.0,11.0807,11.0942,11.074,11.0807,149400.0
2007-07-06 15:30:00,32.93,32.97,32.91,32.94,185600.0,11.0774,11.0908,11.0706,11.0807,185600.0
2007-07-06 15:40:00,32.95,32.95,32.68,32.79,738200.0,11.0841,11.0841,10.9933,11.0303,738200.0
2007-07-06 15:50:00,32.79,32.88,32.72,32.85,591200.0,11.0303,11.0606,11.0067,11.0505,591200.0
2007-07-09 09:30:00,33.09,33.37,33.09,33.33,330000.0,11.1312,11.2254,11.1312,11.2119,330000.0
2007-07-09 09:40:00,33.34,33.63,33.34,33.42,277600.0,11.2153,11.3128,11.2153,11.2422,277600.0
2007-07-09 09:50:00,33.43,33.49,33.4,33.43,187600.0,11.2456,11.2658,11.2355,11.2456,187600.0
2007-07-09 10:00:00,33.43,33.57,33.43,33.55,291000.0,11.2456,11.2927,11.2456,11.2859,291000.0
2007-07-09 10:10:00,33.55,33.55,33.44,33.49,107400.0,11.2859,11.2859,11.2489,11.2658,107400.0
2007-07-09 10:20:00,33.5,33.51,33.35,33.36,121800.0,11.2691,11.2725,11.2187,11.222,121800.0
2007-07-09 10:30:00,33.37,33.42,33.24,33.42,392200.0,11.2254,11.2422,11.1817,11.2422,392200.0
2007-07-09 10:40:00,33.4,33.51,33.33,33.5,228400.0,11.2355,11.2725,11.2119,11.2691,228400.0
2007-07-09 10:50:00,33.48,33.58,33.48,33.49,198000.0,11.2624,11.296,11.2624,11.2658,198000.0
2007-07-09 11:00:00,33.48,33.55,33.48,33.49,124000.0,11.2624,11.2859,11.2624,11.2658,124000.0
2007-07-09 11:10:00,33.49,33.52,33.35,33.52,117400.0,11.2658,11.2758,11.2187,11.2758,117400.0
2007-07-09 11:20:00,33.52,33.52,33.44,33.51,95800.0,11.2758,11.2758,11.2489,11.2725,95800.0
2007-07-09 11:30:00,33.5,33.52,33.46,33.47,131400.0,11.2691,11.2758,11.2557,11.259,131400.0
2007-07-09 11:40:00,33.47,33.48,33.4,33.41,79000.0,11.259,11.2624,11.2355,11.2388,79000.0
2007-07-09 11:50:00,33.4,33.46,33.39,33.43,109400.0,11.2355,11.2557,11.2321,11.2456,109400.0
2007-07-09 12:00:00,33.43,33.43,33.4,33.4,29800.0,11.2456,11.2456,11.2355,11.2355,29800.0
2007-07-09 12:10:00,33.42,33.46,33.4,33.45,146400.0,11.2422,11.2557,11.2355,11.2523,146400.0
2007-07-09 12:20:00,33.45,33.49,33.45,33.49,122200.0,11.2523,11.2658,11.2523,11.2658,122200.0
2007-07-09 12:30:00,33.49,33.58,33.46,33.51,144800.0,11.2658,11.296,11.2557,11.2725,144800.0
2007-07-09 12:40:00,33.51,33.51,33.42,33.48,78200.0,11.2725,11.2725,11.2422,11.2624,78200.0
2007-07-09 12:50:00,33.48,33.5,33.46,33.49,70200.0,11.2624,11.2691,11.2557,11.2658,70200.0
2007-07-09 13:00:00,33.49,33.49,33.45,33.46,79400.0,11.2658,11.2658,11.2523,11.2557,79400.0
2007-07-09 13:10:00,33.45,33.5,33.4,33.49,123000.0,11.2523,11.2691,11.2355,11.2658,123000.0
2007-07-09 13:20:00,33.49,33.5,33.47,33.48,71200.0,11.2658,11.2691,11.259,11.2624,71200.0
2007-07-09 13:30:00,33.48,33.52,33.46,33.52,90400.0,11.2624,11.2758,11.2557,11.2758,90400.0
2007-07-09 13:40:00,33.52,33.52,33.47,33.49,51600.0,11.2758,11.2758,11.259,11.2658,51600.0
2007-07-09 13:50:00,33.49,33.58,33.47,33.54,102000.0,11.2658,11.296,11.259,11.2826,102000.0
2007-07-09 14:00:00,33.54,33.56,33.4,33.5,152400.0,11.2826,11.2893,11.2355,11.2691,152400.0
2007-07-09 14:10:00,33.5,33.52,33.48,33.49,58200.0,11.2691,11.2758,11.2624,11.2658,58200.0
2007-07-09 14:20:00,33.49,33.5,33.45,33.49,92600.0,11.2658,11.2691,11.2523,11.2658,92600.0
2007-07-09 14:30:00,33.48,33.55,33.48,33.52,131200.0,11.2624,11.2859,11.2624,11.2758,131200.0
2007-07-09 14:40:00,33.52,33.7,33.52,33.65,200400.0,11.2758,11.3364,11.2758,11.3196,200400.0
2007-07-09 14:50:00,33.63,33.72,33.6,33.68,110200.0,11.3128,11.3431,11.3028,11.3297,110200.0
2007-07-09 15:00:00,33.68,33.7,33.6,33.6,65200.0,11.3297,11.3364,11.3028,11.3028,65200.0
2007-07-09 15:10:00,33.6,33.7,33.56,33.68,102800.0,11.3028,11.3364,11.2893,11.3297,102800.0
2007-07-09 15:20:00,33.68,33.68,33.56,33.58,131200.0,11.3297,11.3297,11.2893,11.296,131200.0
2007-07-09 15:30:00,33.57,33.64,33.49,33.5,429600.0,11.2927,11.3162,11.2658,11.2691,429600.0
2007-07-09 15:40:00,33.5,33.51,33.45,33.5,398800.0,11.2691,11.2725,11.2523,11.2691,398800.0
2007-07-09 15:50:00,33.5,33.52,33.47,33.48,362200.0,11.2691,11.2758,11.259,11.2624,362200.0
2007-07-10 09:30:00,32.89,32.92,32.77,32.85,593400.0,11.0639,11.074,11.0236,11.0505,593400.0
2007-07-10 09:40:00,32.84,32.85,32.59,32.6,463800.0,11.0471,11.0505,10.963,10.9664,463800.0
2007-07-10 09:50:00,32.6,32.77,32.6,32.72,287600.0,10.9664,11.0236,10.9664,11.0067,287600.0
2007-07-10 10:00:00,32.71,32.8,32.63,32.79,290200.0,11.0034,11.0336,10.9765,11.0303,290200.0
2007-07-10 10:10:00,32.8,32.84,32.74,32.81,211400.0,11.0336,11.0471,11.0135,11.037,211400.0
2007-07-10 10:20:00,32.81,32.92,32.69,32.75,259000.0,11.037,11.074,10.9966,11.0168,259000.0
2007-07-10 10:30:00,32.76,32.8,32.71,32.77,194800.0,11.0202,11.0336,11.0034,11.0236,194800.0
2007-07-10 10:40:00,32.78,32.85,32.76,32.8,185400.0,11.0269,11.0505,11.0202,11.0336,185400.0
2007-07-10 10:50:00,32.79,32.88,32.77,32.8,122000.0,11.0303,11.0606,11.0236,11.0336,122000.0
2007-07-10 11:00:00,32.8,32.94,32.79,32.94,163000.0,11.0336,11.0807,11.0303,11.0807,163000.0
2007-07-10 11:10:00,32.93,33.05,32.91,32.99,257200.0,11.0774,11.1177,11.0706,11.0976,257200.0
2007-07-10 11:20:00,32.99,33.02,32.94,32.95,262400.0,11.0976,11.1077,11.0807,11.0841,262400.0
2007-07-10 11:30:00,32.95,33.03,32.95,32.97,210000.0,11.0841,11.111,11.0841,11.0908,210000.0
2007-07-10 11:40:00,32.97,33.02,32.94,32.95,95800.0,11.0908,11.1077,11.0807,11.0841,95800.0
2007-07-10 11:50:00,32.92,32.96,32.9,32.95,143200.0,11.074,11.0875,11.0673,11.0841,143200.0
2007-07-10 12:00:00,32.95,32.98,32.87,32.9,141400.0,11.0841,11.0942,11.0572,11.0673,141400.0
2007-07-10 12:10:00,32.88,32.9,32.79,32.81,159200.0,11.0606,11.0673,11.0303,11.037,159200.0
2007-07-10 12:20:00,32.8,32.81,32.74,32.76,156800.0,11.0336,11.037,11.0135,11.0202,156800.0
2007-07-10 12:30:00,32.77,32.82,32.75,32.8,112600.0,11.0236,11.0404,11.0168,11.0336,112600.0
2007-07-10 12:40:00,32.8,32.83,32.72,32.74,153400.0,11.0336,11.0437,11.0067,11.0135,153400.0
2007-07-10 12:50:00,32.78,32.79,32.73,32.77,161200.0,11.0269,11.0303,11.0101,11.0236,161200.0
2007-07-10 13:00:00,32.77,32.82,32.62,32.67,313600.0,11.0236,11.0404,10.9731,10.9899,313600.0
2007-07-10 13:10:00,32.67,32.8,32.63,32.67,181200.0,10.9899,11.0336,10.9765,10.9899,181200.0
2007-07-10 13:20:00,32.67,32.7,32.56,32.63,305200.0,10.9899,11.0,10.9529,10.9765,305200.0
2007-07-10 13:30:00,32.62,32.73,32.6,32.65,150800.0,10.9731,11.0101,10.9664,10.9832,150800.0
2007-07-10 13:40:00,32.67,32.67,32.5,32.54,313600.0,10.9899,10.9899,10.9327,10.9462,313600.0
2007-07-10 13:50:00,32.54,32.56,32.48,32.53,319600.0,10.9462,10.9529,10.926,10.9428,319600.0
2007-07-10 14:00:00,32.52,32.57,32.45,32.5,287600.0,10.9395,10.9563,10.9159,10.9327,287600.0
2007-07-10 14:10:00,32.51,32.61,32.45,32.6,224400.0,10.9361,10.9697,10.9159,10.9664,224400.0
2007-07-10 14:20:00,32.59,32.63,32.53,32.6,195000.0,10.963,10.9765,10.9428,10.9664,195000.0
2007-07-10 14:30:00,32.6,32.66,32.57,32.6,309200.0,10.9664,10.9865,10.9563,10.9664,309200.0
2007-07-10 14:40:00,32.6,32.69,32.57,32.58,268200.0,10.9664,10.9966,10.9563,10.9596,268200.0
2007-07-10 14:50:00,32.58,32.65,32.58,32.63,221000.0,10.9596,10.9832,10.9596,10.9765,221000.0
2007-07-10 15:00:00,32.62,32.65,32.55,32.6,314400.0,10.9731,10.9832,10.9495,10.9664,314400.0
2007-07-10 15:10:00,32.6,32.64,32.5,32.55,240600.0,10.9664,10.9798,10.9327,10.9495,240600.0
2007-07-10 15:20:00,32.54,32.59,32.5,32.54,224200.0,10.9462,10.963,10.9327,10.9462,224200.0
2007-07-10 15:30:00,32.54,32.54,32.41,32.41,358000.0,10.9462,10.9462,10.9025,10.9025,358000.0
2007-07-10 15:40:00,32.41,32.44,32.33,32.42,485400.0,10.9025,10.9125,10.8755,10.9058,485400.0
2007-07-10 15:50:00,32.43,32.48,32.35,32.4,588600.0,10.9092,10.926,10.8823,10.8991,588600.0
2007-07-11 09:30:00,32.42,32.53,32.27,32.47,273000.0,10.9058,10.9428,10.8554,10.9226,273000.0
2007-07-11 09:40:00,32.47,32.67,32.44,32.64,328400.0,10.9226,10.9899,10.9125,10.9798,328400.0
2007-07-11 09:50:00,32.63,32.65,32.42,32.54,339600.0,10.9765,10.9832,10.9058,10.9462,339600.0
2007-07-11 10:00:00,32.53,32.58,32.42,32.5,362400.0,10.9428,10.9596,10.9058,10.9327,362400.0
2007-07-11 10:10:00,32.49,32.71,32.49,32.7,204800.0,10.9294,11.0034,10.9294,11.0,204800.0
2007-07-11 10:20:00,32.7,32.79,32.68,32.79,331600.0,11.0,11.0303,10.9933,11.0303,331600.0
2007-07-11 10:30:00,32.79,32.9,32.51,32.75,397000.0,11.0303,11.0673,10.9361,11.0168,397000.0
2007-07-11 10:40:00,32.75,32.85,32.74,32.77,234800.0,11.0168,11.0505,11.0135,11.0236,234800.0
2007-07-11 10:50:00,32.77,32.85,32.77,32.82,305000.0,11.0236,11.0505,11.0236,11.0404,305000.0
2007-07-11 11:00:00,32.83,33.12,32.83,33.09,399800.0,11.0437,11.1413,11.0437,11.1312,399800.0
2007-07-11 11:10:00,33.09,33.11,32.93,32.99,276800.0,11.1312,11.1379,11.0774,11.0976,276800.0
2007-07-11 11:20:00,32.99,33.01,32.91,32.96,139800.0,11.0976,11.1043,11.0706,11.0875,139800.0
2007-07-11 11:30:00,32.94,32.98,32.9,32.94,107400.0,11.0807,11.0942,11.0673,11.0807,107400.0
2007-07-11 11:40:00,32.93,32.95,32.87,32.9,92000.0,11.0774,11.0841,11.0572,11.0673,92000.0
2007-07-11 11:50:00,32.91,32.92,32.81,32.88,218800.0,11.0706,11.074,11.037,11.0606,218800.0
2007-07-11 12:00:00,32.87,32.98,32.87,32.96,84800.0,11.0572,11.0942,11.0572,11.0875,84800.0
2007-07-11 12:10:00,32.95,33.03,32.95,33.01,131800.0,11.0841,11.111,11.0841,11.1043,131800.0
2007-07-11 12:20:00,33.01,33.07,33.0,33.04,87400.0,11.1043,11.1245,11.1009,11.1144,87400.0
2007-07-11 12:30:00,33.06,33.1,33.02,33.09,78000.0,11.1211,11.1346,11.1077,11.1312,78000.0
2007-07-11 12:40:00,33.1,33.1,33.0,33.04,79600.0,11.1346,11.1346,11.1009,11.1144,79600.0
2007-07-11 12:50:00,33.04,33.07,32.96,32.98,189000.0,11.1144,11.1245,11.0875,11.0942,189000.0
2007-07-11 13:00:00,32.98,33.0,32.93,32.99,123000.0,11.0942,11.1009,11.0774,11.0976,123000.0
2007-07-11 13:10:00,32.99,33.01,32.96,32.97,173400.0,11.0976,11.1043,11.0875,11.0908,173400.0
2007-07-11 13:20:00,32.97,33.0,32.91,32.98,173000.0,11.0908,11.1009,11.0706,11.0942,173000.0
2007-07-11 13:30:00,32.98,33.1,32.98,33.09,62000.0,11.0942,11.1346,11.0942,11.1312,62000.0
2007-07-11 13:40:00,33.09,33.12,33.01,33.12,75800.0,11.1312,11.1413,11.1043,11.1413,75800.0
2007-07-11 13:50:00,33.12,33.15,33.03,33.06,136800.0,11.1413,11.1514,11.111,11.1211,136800.0
2007-07-11 14:00:00,33.05,33.11,32.97,33.04,183000.0,11.1177,11.1379,11.0908,11.1144,183000.0
2007-07-11 14:10:00,33.05,33.1,32.99,33.07,163800.0,11.1177,11.1346,11.0976,11.1245,163800.0
2007-07-11 14:20:00,33.07,33.07,32.91,32.97,80600.0,11.1245,11.1245,11.0706,11.0908,80600.0
2007-07-11 14:30:00,32.97,33.02,32.93,32.97,385800.0,11.0908,11.1077,11.0774,11.0908,385800.0
2007-07-11 14:40:00,32.96,32.97,32.88,32.88,187800.0,11.0875,11.0908,11.0606,11.0606,187800.0
2007-07-11 14:50:00,32.87,32.9,32.76,32.82,93600.0,11.0572,11.0673,11.0202,11.0404,93600.0
2007-07-11 15:00:00,32.81,32.87,32.76,32.84,121000.0,11.037,11.0572,11.0202,11.0471,121000.0
2007-07-11 15:10:00,32.82,32.85,32.77,32.8,75000.0,11.0404,11.0505,11.0236,11.0336,75000.0
2007-07-11 15:20:00,32.83,32.9,32.76,32.8,202400.0,11.0437,11.0673,11.0202,11.0336,202400.0
2007-07-11 15:30:00,32.81,32.87,32.75,32.76,216200.0,11.037,11.0572,11.0168,11.0202,216200.0
2007-07-11 15:40:00,32.76,32.82,32.72,32.78,305600.0,11.0202,11.0404,11.0067,11.0269,305600.0
2007-07-11 15:50:00,32.79,32.95,32.77,32.9,303000.0,11.0303,11.0841,11.0236,11.0673,303000.0
2007-07-12 09:30:00,33.3,33.4,33.07,33.31,671200.0,11.2018,11.2355,11.1245,11.2052,671200.0
2007-07-12 09:40:00,33.32,33.5,33.29,33.48,615000.0,11.2086,11.2691,11.1985,11.2624,615000.0
2007-07-12 09:50:00,33.48,33.49,33.37,33.4,157400.0,11.2624,11.2658,11.2254,11.2355,157400.0
2007-07-12 10:00:00,33.4,33.48,33.25,33.37,225400.0,11.2355,11.2624,11.185,11.2254,225400.0
2007-07-12 10:10:00,33.38,33.44,33.35,33.4,166200.0,11.2288,11.2489,11.2187,11.2355,166200.0
2007-07-12 10:20:00,33.4,33.42,33.37,33.41,145400.0,11.2355,11.2422,11.2254,11.2388,145400.0
2007-07-12 10:30:00,33.41,33.46,33.36,33.4,157600.0,11.2388,11.2557,11.222,11.2355,157600.0
2007-07-12 10:40:00,33.4,33.5,33.37,33.48,299000.0,11.2355,11.2691,11.2254,11.2624,299000.0
2007-07-12 10:50:00,33.49,33.55,33.46,33.51,308200.0,11.2658,11.2859,11.2557,11.2725,308200.0
2007-07-12 11:00:00,33.52,33.56,33.51,33.51,401400.0,11.2758,11.2893,11.2725,11.2725,401400.0
2007-07-12 11:10:00,33.51,33.55,33.49,33.51,119000.0,11.2725,11.2859,11.2658,11.2725,119000.0
2007-07-12 11:20:00,33.51,33.52,33.42,33.46,92200.0,11.2725,11.2758,11.2422,11.2557,92200.0
2007-07-12 11:30:00,33.47,33.55,33.43,33.49,129800.0,11.259,11.2859,11.2456,11.2658,129800.0
2007-07-12 11:40:00,33.49,33.55,33.35,33.48,400200.0,11.2658,11.2859,11.2187,11.2624,400200.0
2007-07-12 11:50:00,33.49,33.5,33.35,33.45,135600.0,11.2658,11.2691,11.2187,11.2523,135600.0
2007-07-12 12:00:00,33.45,33.49,33.4,33.41,194800.0,11.2523,11.2658,11.2355,11.2388,194800.0
2007-07-12 12:10:00,33.41,33.56,33.39,33.51,147800.0,11.2388,11.2893,11.2321,11.2725,147800.0
2007-07-12 12:20:00,33.51,33.51,33.45,33.47,82000.0,11.2725,11.2725,11.2523,11.259,82000.0
2007-07-12 12:30:00,33.47,33.55,33.45,33.51,130800.0,11.259,11.2859,11.2523,11.2725,130800.0
2007-07-12 12:40:00,33.5,33.55,33.47,33.5,127400.0,11.2691,11.2859,11.259,11.2691,127400.0
2007-07-12 12:50:00,33.5,33.55,33.49,33.53,329200.0,11.2691,11.2859,11.2658,11.2792,329200.0
2007-07-12 13:00:00,33.52,33.6,33.52,33.57,86200.0,11.2758,11.3028,11.2758,11.2927,86200.0
2007-07-12 13:10:00,33.55,33.63,33.55,33.6,93000.0,11.2859,11.3128,11.2859,11.3028,93000.0
2007-07-12 13:20:00,33.59,33.65,33.56,33.63,241800.0,11.2994,11.3196,11.2893,11.3128,241800.0
2007-07-12 13:30:00,33.64,33.71,33.55,33.68,289400.0,11.3162,11.3398,11.2859,11.3297,289400.0
2007-07-12 13:40:00,33.7,33.88,33.69,33.85,284200.0,11.3364,11.3969,11.333,11.3869,284200.0
2007-07-12 13:50:00,33.85,33.89,33.68,33.72,246800.0,11.3869,11.4003,11.3297,11.3431,246800.0
2007-07-12 14:00:00,33.72,33.82,33.72,33.8,400600.0,11.3431,11.3768,11.3431,11.37,400600.0
2007-07-12 14:10:00,33.8,33.85,33.68,33.72,271600.0,11.37,11.3869,11.3297,11.3431,271600.0
2007-07-12 14:20:00,33.71,33.82,33.7,33.81,186600.0,11.3398,11.3768,11.3364,11.3734,186600.0
2007-07-12 14:30:00,33.81,33.87,33.8,33.85,255000.0,11.3734,11.3936,11.37,11.3869,255000.0
2007-07-12 14:40:00,33.85,33.98,33.85,33.88,367000.0,11.3869,11.4306,11.3869,11.3969,367000.0
2007-07-12 14:50:00,33.9,33.91,33.84,33.88,443400.0,11.4037,11.407,11.3835,11.3969,443400.0
2007-07-12 15:00:00,33.88,33.91,33.86,33.9,206200.0,11.3969,11.407,11.3902,11.4037,206200.0
2007-07-12 15:10:00,33.9,34.06,33.89,34.01,357000.0,11.4037,11.4575,11.4003,11.4407,357000.0
2007-07-12 15:20:00,34.0,34.06,33.97,34.05,315800.0,11.4373,11.4575,11.4272,11.4541,315800.0
2007-07-12 15:30:00,34.06,34.13,34.03,34.05,401800.0,11.4575,11.481,11.4474,11.4541,401800.0
2007-07-12 15:40:00,34.04,34.23,34.04,34.15,777000.0,11.4508,11.5147,11.4508,11.4878,777000.0
2007-07-12 15:50:00,34.15,34.24,34.1,34.13,747400.0,11.4878,11.518,11.471,11.481,747400.0
2007-07-13 09:30:00,34.19,34.49,34.09,34.22,560800.0,11.5012,11.6021,11.4676,11.5113,560800.0
2007-07-13 09:40:00,34.2,34.38,34.16,34.32,257800.0,11.5046,11.5651,11.4911,11.545,257800.0
2007-07-13 09:50:00,34.33,34.34,34.14,34.2,804400.0,11.5483,11.5517,11.4844,11.5046,804400.0
2007-07-13 10:00:00,34.2,34.3,34.13,34.24,500200.0,11.5046,11.5382,11.481,11.518,500200.0
2007-07-13 10:10:00,34.24,34.27,34.2,34.22,291600.0,11.518,11.5281,11.5046,11.5113,291600.0
2007-07-13 10:20:00,34.22,34.25,34.1,34.18,491800.0,11.5113,11.5214,11.471,11.4979,491800.0
2007-07-13 10:30:00,34.17,34.26,34.15,34.24,149600.0,11.4945,11.5248,11.4878,11.518,149600.0
2007-07-13 10:40:00,34.24,34.41,34.2,34.4,176800.0,11.518,11.5752,11.5046,11.5719,176800.0
2007-07-13 10:50:00,34.4,34.5,34.27,34.38,404600.0,11.5719,11.6055,11.5281,11.5651,404600.0
2007-07-13 11:00:00,34.38,34.41,34.32,34.38,487400.0,11.5651,11.5752,11.545,11.5651,487400.0
2007-07-13 11:10:00,34.38,34.46,34.33,34.38,387800.0,11.5651,11.5921,11.5483,11.5651,387800.0
2007-07-13 11:20:00,34.39,34.4,34.31,34.37,604200.0,11.5685,11.5719,11.5416,11.5618,604200.0
2007-07-13 11:30:00,34.35,34.39,34.32,34.39,437400.0,11.5551,11.5685,11.545,11.5685,437400.0
2007-07-13 11:40:00,34.4,34.42,34.37,34.4,150200.0,11.5719,11.5786,11.5618,11.5719,150200.0
2007-07-13 11:50:00,34.4,34.44,34.38,34.4,161600.0,11.5719,11.5853,11.5651,11.5719,161600.0
2007-07-13 12:00:00,34.4,34.41,34.37,34.38,165800.0,11.5719,11.5752,11.5618,11.5651,165800.0
2007-07-13 12:10:00,34.39,34.45,34.38,34.42,77800.0,11.5685,11.5887,11.5651,11.5786,77800.0
2007-07-13 12:20:00,34.42,34.43,34.36,34.41,135200.0,11.5786,11.582,11.5584,11.5752,135200.0
2007-07-13 12:30:00,34.41,34.42,34.37,34.41,109200.0,11.5752,11.5786,11.5618,11.5752,109200.0
2007-07-13 12:40:00,34.41,34.45,34.37,34.45,149200.0,11.5752,11.5887,11.5618,11.5887,149200.0
2007-07-13 12:50:00,34.44,34.56,34.44,34.53,171800.0,11.5853,11.6257,11.5853,11.6156,171800.0
2007-07-13 13:00:00,34.54,34.55,34.51,34.52,90000.0,11.619,11.6223,11.6089,11.6122,90000.0
2007-07-13 13:10:00,34.52,34.52,34.48,34.52,90000.0,11.6122,11.6122,11.5988,11.6122,90000.0
2007-07-13 13:20:00,34.51,34.6,34.51,34.59,161400.0,11.6089,11.6391,11.6089,11.6358,161400.0
2007-07-13 13:30:00,34.58,34.7,34.57,34.68,196200.0,11.6324,11.6728,11.6291,11.6661,196200.0
2007-07-13 13:40:00,34.68,34.75,34.68,34.74,188800.0,11.6661,11.6896,11.6661,11.6862,188800.0
2007-07-13 13:50:00,34.74,34.75,34.66,34.66,106600.0,11.6862,11.6896,11.6593,11.6593,106600.0
2007-07-13 14:00:00,34.67,34.73,34.63,34.72,185400.0,11.6627,11.6829,11.6492,11.6795,185400.0
2007-07-13 14:10:00,34.72,34.79,34.71,34.77,182200.0,11.6795,11.7031,11.6762,11.6963,182200.0
2007-07-13 14:20:00,34.77,34.83,34.76,34.76,162400.0,11.6963,11.7165,11.693,11.693,162400.0
2007-07-13 14:30:00,34.77,34.85,34.73,34.84,203600.0,11.6963,11.7232,11.6829,11.7199,203600.0
2007-07-13 14:40:00,34.82,34.9,34.82,34.87,218600.0,11.7132,11.7401,11.7132,11.73,218600.0
2007-07-13 14:50:00,34.87,34.94,34.77,34.84,455600.0,11.73,11.7535,11.6963,11.7199,455600.0
2007-07-13 15:00:00,34.83,34.85,34.65,34.68,454200.0,11.7165,11.7232,11.656,11.6661,454200.0
2007-07-13 15:10:00,34.68,34.7,34.5,34.54,347600.0,11.6661,11.6728,11.6055,11.619,347600.0
2007-07-13 15:20:00,34.53,34.63,34.52,34.63,322600.0,11.6156,11.6492,11.6122,11.6492,322600.0
2007-07-13 15:30:00,34.63,34.64,34.52,34.54,353200.0,11.6492,11.6526,11.6122,11.619,353200.0
2007-07-13 15:40:00,34.52,34.64,34.49,34.58,441400.0,11.6122,11.6526,11.6021,11.6324,441400.0
2007-07-13 15:50:00,34.58,34.67,34.55,34.56,504200.0,11.6324,11.6627,11.6223,11.6257,504200.0
2007-07-16 09:30:00,34.68,34.68,34.46,34.49,316000.0,11.6661,11.6661,11.5921,11.6021,316000.0
2007-07-16 09:40:00,34.47,34.54,34.34,34.39,412800.0,11.5954,11.619,11.5517,11.5685,412800.0
2007-07-16 09:50:00,34.4,34.44,34.18,34.2,251600.0,11.5719,11.5853,11.4979,11.5046,251600.0
2007-07-16 10:00:00,34.18,34.25,33.94,34.05,634600.0,11.4979,11.5214,11.4171,11.4541,634600.0
2007-07-16 10:10:00,34.04,34.24,34.01,34.2,169800.0,11.4508,11.518,11.4407,11.5046,169800.0
2007-07-16 10:20:00,34.2,34.33,34.18,34.32,319400.0,11.5046,11.5483,11.4979,11.545,319400.0
2007-07-16 10:30:00,34.3,34.37,34.18,34.32,356800.0,11.5382,11.5618,11.4979,11.545,356800.0
2007-07-16 10:40:00,34.31,34.36,34.27,34.35,161800.0,11.5416,11.5584,11.5281,11.5551,161800.0
2007-07-16 10:50:00,34.35,34.35,34.27,34.31,225600.0,11.5551,11.5551,11.5281,11.5416,225600.0
2007-07-16 11:00:00,34.31,34.31,34.24,34.26,351600.0,11.5416,11.5416,11.518,11.5248,351600.0
2007-07-16 11:10:00,34.27,34.27,34.23,34.26,288000.0,11.5281,11.5281,11.5147,11.5248,288000.0
2007-07-16 11:20:00,34.25,34.29,34.22,34.29,126000.0,11.5214,11.5349,11.5113,11.5349,126000.0
2007-07-16 11:30:00,34.29,34.5,34.29,34.47,189200.0,11.5349,11.6055,11.5349,11.5954,189200.0
2007-07-16 11:40:00,34.46,34.47,34.31,34.38,348200.0,11.5921,11.5954,11.5416,11.5651,348200.0
2007-07-16 11:50:00,34.38,34.41,34.32,34.35,120000.0,11.5651,11.5752,11.545,11.5551,120000.0
2007-07-16 12:00:00,34.35,34.39,34.33,34.36,135400.0,11.5551,11.5685,11.5483,11.5584,135400.0
2007-07-16 12:10:00,34.35,34.42,34.3,34.32,274400.0,11.5551,11.5786,11.5382,11.545,274400.0
2007-07-16 12:20:00,34.31,34.33,34.25,34.25,229600.0,11.5416,11.5483,11.5214,11.5214,229600.0
2007-07-16 12:30:00,34.25,34.33,34.22,34.32,134400.0,11.5214,11.5483,11.5113,11.545,134400.0
2007-07-16 12:40:00,34.31,34.37,34.29,34.32,161600.0,11.5416,11.5618,11.5349,11.545,161600.0
2007-07-16 12:50:00,34.31,34.39,34.3,34.3,161000.0,11.5416,11.5685,11.5382,11.5382,161000.0
2007-07-16 13:00:00,34.3,34.32,34.21,34.22,218400.0,11.5382,11.545,11.508,11.5113,218400.0
2007-07-16 13:10:00,34.22,34.26,34.21,34.26,124400.0,11.5113,11.5248,11.508,11.5248,124400.0
2007-07-16 13:20:00,34.24,34.31,34.22,34.27,193800.0,11.518,11.5416,11.5113,11.5281,193800.0
2007-07-16 13:30:00,34.24,34.26,34.04,34.07,253800.0,11.518,11.5248,11.4508,11.4609,253800.0
2007-07-16 13:40:00,34.07,34.15,34.02,34.12,229000.0,11.4609,11.4878,11.444,11.4777,229000.0
2007-07-16 13:50:00,34.12,34.15,33.96,33.99,266000.0,11.4777,11.4878,11.4239,11.434,266000.0
2007-07-16 14:00:00,33.99,34.15,33.9,34.06,269600.0,11.434,11.4878,11.4037,11.4575,269600.0
2007-07-16 14:10:00,34.12,34.2,34.1,34.14,123200.0,11.4777,11.5046,11.471,11.4844,123200.0
2007-07-16 14:20:00,34.14,34.37,34.11,34.3,250400.0,11.4844,11.5618,11.4743,11.5382,250400.0
2007-07-16 14:30:00,34.29,34.31,34.21,34.21,86400.0,11.5349,11.5416,11.508,11.508,86400.0
2007-07-16 14:40:00,34.2,34.27,34.14,34.24,124800.0,11.5046,11.5281,11.4844,11.518,124800.0
2007-07-16 14:50:00,34.24,34.24,34.1,34.17,126600.0,11.518,11.518,11.471,11.4945,126600.0
2007-07-16 15:00:00,34.16,34.16,34.12,34.16,171200.0,11.4911,11.4911,11.4777,11.4911,171200.0
2007-07-16 15:10:00,34.15,34.3,34.15,34.23,188400.0,11.4878,11.5382,11.4878,11.5147,188400.0
2007-07-16 15:20:00,34.23,34.3,34.21,34.24,272800.0,11.5147,11.5382,11.508,11.518,272800.0
2007-07-16 15:30:00,34.24,34.25,34.05,34.1,306800.0,11.518,11.5214,11.4541,11.471,306800.0
2007-07-16 15:40:00,34.09,34.17,34.08,34.15,305000.0,11.4676,11.4945,11.4642,11.4878,305000.0
2007-07-16 15:50:00,34.16,34.41,34.12,34.24,812400.0,11.4911,11.5752,11.4777,11.518,812400.0
2007-07-17 09:30:00,34.4,34.6,34.3,34.55,340000.0,11.5719,11.6391,11.5382,11.6223,340000.0
2007-07-17 09:40:00,34.56,34.7,34.54,34.65,243600.0,11.6257,11.6728,11.619,11.656,243600.0
2007-07-17 09:50:00,34.66,34.66,34.51,34.51,282600.0,11.6593,11.6593,11.6089,11.6089,282600.0
2007-07-17 10:00:00,34.51,34.52,34.42,34.43,243200.0,11.6089,11.6122,11.5786,11.582,243200.0
2007-07-17 10:10:00,34.44,34.47,34.35,34.44,354400.0,11.5853,11.5954,11.5551,11.5853,354400.0
2007-07-17 10:20:00,34.44,34.63,34.43,34.61,261800.0,11.5853,11.6492,11.582,11.6425,261800.0
2007-07-17 10:30:00,34.61,34.67,34.58,34.65,289000.0,11.6425,11.6627,11.6324,11.656,289000.0
2007-07-17 10:40:00,34.65,34.66,34.57,34.57,225600.0,11.656,11.6593,11.6291,11.6291,225600.0
2007-07-17 10:50:00,34.56,34.66,34.54,34.66,114000.0,11.6257,11.6593,11.619,11.6593,114000.0
2007-07-17 11:00:00,34.65,34.66,34.56,34.64,146000.0,11.656,11.6593,11.6257,11.6526,146000.0
2007-07-17 11:10:00,34.64,34.64,34.47,34.49,211000.0,11.6526,11.6526,11.5954,11.6021,211000.0
2007-07-17 11:20:00,34.49,34.59,34.45,34.56,169400.0,11.6021,11.6358,11.5887,11.6257,169400.0
2007-07-17 11:30:00,34.56,34.62,34.52,34.58,81400.0,11.6257,11.6459,11.6122,11.6324,81400.0
2007-07-17 11:40:00,34.58,34.65,34.51,34.52,91400.0,11.6324,11.656,11.6089,11.6122,91400.0
2007-07-17 11:50:00,34.52,34.67,34.49,34.67,220800.0,11.6122,11.6627,11.6021,11.6627,220800.0
2007-07-17 12:00:00,34.67,34.67,34.59,34.63,230400.0,11.6627,11.6627,11.6358,11.6492,230400.0
2007-07-17 12:10:00,34.63,34.68,34.54,34.56,307000.0,11.6492,11.6661,11.619,11.6257,307000.0
2007-07-17 12:20:00,34.56,34.61,34.51,34.52,257600.0,11.6257,11.6425,11.6089,11.6122,257600.0
2007-07-17 12:30:00,34.51,34.56,34.38,34.45,429400.0,11.6089,11.6257,11.5651,11.5887,429400.0
2007-07-17 12:40:00,34.46,34.51,34.44,34.49,150800.0,11.5921,11.6089,11.5853,11.6021,150800.0
2007-07-17 12:50:00,34.49,34.56,34.49,34.52,114600.0,11.6021,11.6257,11.6021,11.6122,114600.0
2007-07-17 13:00:00,34.51,34.57,34.46,34.47,241600.0,11.6089,11.6291,11.5921,11.5954,241600.0
2007-07-17 13:10:00,34.47,34.55,34.46,34.55,129800.0,11.5954,11.6223,11.5921,11.6223,129800.0
2007-07-17 13:20:00,34.55,34.58,34.48,34.52,133600.0,11.6223,11.6324,11.5988,11.6122,133600.0
2007-07-17 13:30:00,34.52,34.68,34.49,34.68,268400.0,11.6122,11.6661,11.6021,11.6661,268400.0
2007-07-17 13:40:00,34.68,34.68,34.58,34.64,227800.0,11.6661,11.6661,11.6324,11.6526,227800.0
2007-07-17 13:50:00,34.65,34.69,34.62,34.65,230200.0,11.656,11.6694,11.6459,11.656,230200.0
2007-07-17 14:00:00,34.65,34.82,34.64,34.76,313600.0,11.656,11.7132,11.6526,11.693,313600.0
2007-07-17 14:10:00,34.76,34.79,34.71,34.78,198200.0,11.693,11.7031,11.6762,11.6997,198200.0
2007-07-17 14:20:00,34.79,34.79,34.68,34.69,242600.0,11.7031,11.7031,11.6661,11.6694,242600.0
2007-07-17 14:30:00,34.68,34.76,34.68,34.74,236400.0,11.6661,11.693,11.6661,11.6862,236400.0
2007-07-17 14:40:00,34.74,34.84,34.74,34.78,213200.0,11.6862,11.7199,11.6862,11.6997,213200.0
2007-07-17 14:50:00,34.78,34.79,34.73,34.77,280600.0,11.6997,11.7031,11.6829,11.6963,280600.0
2007-07-17 15:00:00,34.77,34.83,34.73,34.73,198800.0,11.6963,11.7165,11.6829,11.6829,198800.0
2007-07-17 15:10:00,34.73,34.74,34.7,34.71,138800.0,11.6829,11.6862,11.6728,11.6762,138800.0
2007-07-17 15:20:00,34.7,34.74,34.64,34.71,292000.0,11.6728,11.6862,11.6526,11.6762,292000.0
2007-07-17 15:30:00,34.69,34.75,34.56,34.57,332800.0,11.6694,11.6896,11.6257,11.6291,332800.0
2007-07-17 15:40:00,34.58,34.68,34.52,34.66,483800.0,11.6324,11.6661,11.6122,11.6593,483800.0
2007-07-17 15:50:00,34.65,34.67,34.54,34.58,460400.0,11.656,11.6627,11.619,11.6324,460400.0
2007-07-18 09:30:00,34.56,34.79,34.5,34.77,485200.0,11.6257,11.7031,11.6055,11.6963,485200.0
2007-07-18 09:40:00,34.77,34.78,34.63,34.72,343400.0,11.6963,11.6997,11.6492,11.6795,343400.0
2007-07-18 09:50:00,34.7,34.72,34.56,34.62,251600.0,11.6728,11.6795,11.6257,11.6459,251600.0
2007-07-18 10:00:00,34.62,34.72,34.49,34.55,465600.0,11.6459,11.6795,11.6021,11.6223,465600.0
2007-07-18 10:10:00,34.56,34.63,34.5,34.62,299400.0,11.6257,11.6492,11.6055,11.6459,299400.0
2007-07-18 10:20:00,34.62,34.71,34.6,34.65,289800.0,11.6459,11.6762,11.6391,11.656,289800.0
2007-07-18 10:30:00,34.67,34.85,34.67,34.85,378400.0,11.6627,11.7232,11.6627,11.7232,378400.0
2007-07-18 10:40:00,34.85,34.87,34.68,34.73,285600.0,11.7232,11.73,11.6661,11.6829,285600.0
2007-07-18 10:50:00,34.74,34.79,34.65,34.71,234000.0,11.6862,11.7031,11.656,11.6762,234000.0
2007-07-18 11:00:00,34.71,34.82,34.68,34.8,157800.0,11.6762,11.7132,11.6661,11.7064,157800.0
2007-07-18 11:10:00,34.81,34.85,34.76,34.78,213400.0,11.7098,11.7232,11.693,11.6997,213400.0
2007-07-18 11:20:00,34.79,34.84,34.69,34.73,225200.0,11.7031,11.7199,11.6694,11.6829,225200.0
2007-07-18 11:30:00,34.72,34.73,34.54,34.58,180400.0,11.6795,11.6829,11.619,11.6324,180400.0
2007-07-18 11:40:00,34.57,34.69,34.57,34.62,175400.0,11.6291,11.6694,11.6291,11.6459,175400.0
2007-07-18 11:50:00,34.6,34.63,34.54,34.59,151000.0,11.6391,11.6492,11.619,11.6358,151000.0
2007-07-18 12:00:00,34.59,34.6,34.51,34.52,205000.0,11.6358,11.6391,11.6089,11.6122,205000.0
2007-07-18 12:10:00,34.52,34.58,34.41,34.42,179400.0,11.6122,11.6324,11.5752,11.5786,179400.0
2007-07-18 12:20:00,34.43,34.52,34.38,34.52,131000.0,11.582,11.6122,11.5651,11.6122,131000.0
2007-07-18 12:30:00,34.52,34.68,34.46,34.6,229600.0,11.6122,11.6661,11.5921,11.6391,229600.0
2007-07-18 12:40:00,34.59,34.68,34.59,34.67,103600.0,11.6358,11.6661,11.6358,11.6627,103600.0
2007-07-18 12:50:00,34.66,34.7,34.63,34.63,88000.0,11.6593,11.6728,11.6492,11.6492,88000.0
2007-07-18 13:00:00,34.63,34.66,34.52,34.59,51000.0,11.6492,11.6593,11.6122,11.6358,51000.0
2007-07-18 13:10:00,34.6,34.61,34.51,34.52,67000.0,11.6391,11.6425,11.6089,11.6122,67000.0
2007-07-18 13:20:00,34.51,34.59,34.49,34.58,75200.0,11.6089,11.6358,11.6021,11.6324,75200.0
2007-07-18 13:30:00,34.58,34.69,34.57,34.67,69600.0,11.6324,11.6694,11.6291,11.6627,69600.0
2007-07-18 13:40:00,34.66,34.71,34.65,34.67,133400.0,11.6593,11.6762,11.656,11.6627,133400.0
2007-07-18 13:50:00,34.69,34.73,34.58,34.7,105200.0,11.6694,11.6829,11.6324,11.6728,105200.0
2007-07-18 14:00:00,34.7,34.72,34.63,34.69,88000.0,11.6728,11.6795,11.6492,11.6694,88000.0
2007-07-18 14:10:00,34.71,34.71,34.57,34.59,80600.0,11.6762,11.6762,11.6291,11.6358,80600.0
2007-07-18 14:20:00,34.6,34.62,34.55,34.56,50600.0,11.6391,11.6459,11.6223,11.6257,50600.0
2007-07-18 14:30:00,34.56,34.69,34.55,34.63,103400.0,11.6257,11.6694,11.6223,11.6492,103400.0
2007-07-18 14:40:00,34.63,34.66,34.57,34.61,132200.0,11.6492,11.6593,11.6291,11.6425,132200.0
2007-07-18 14:50:00,34.62,34.65,34.6,34.61,75400.0,11.6459,11.656,11.6391,11.6425,75400.0
2007-07-18 15:00:00,34.62,34.66,34.57,34.66,84200.0,11.6459,11.6593,11.6291,11.6593,84200.0
2007-07-18 15:10:00,34.65,34.69,34.6,34.62,664200.0,11.656,11.6694,11.6391,11.6459,664200.0
2007-07-18 15:20:00,34.62,34.68,34.56,34.63,124600.0,11.6459,11.6661,11.6257,11.6492,124600.0
2007-07-18 15:30:00,34.63,34.7,34.59,34.7,117600.0,11.6492,11.6728,11.6358,11.6728,117600.0
2007-07-18 15:40:00,34.7,34.85,34.67,34.84,200000.0,11.6728,11.7232,11.6627,11.7199,200000.0
2007-07-18 15:50:00,34.84,34.85,34.71,34.72,408600.0,11.7199,11.7232,11.6762,11.6795,408600.0
2007-07-19 09:30:00,35.24,35.42,35.15,35.38,553600.0,11.8544,11.915,11.8242,11.9015,553600.0
2007-07-19 09:40:00,35.35,35.46,35.21,35.22,316000.0,11.8914,11.9284,11.8443,11.8477,316000.0
2007-07-19 09:50:00,35.22,35.3,35.15,35.27,166600.0,11.8477,11.8746,11.8242,11.8645,166600.0
2007-07-19 10:00:00,35.26,35.33,35.21,35.33,235000.0,11.8612,11.8847,11.8443,11.8847,235000.0
2007-07-19 10:10:00,35.34,35.34,35.19,35.22,209400.0,11.8881,11.8881,11.8376,11.8477,209400.0
2007-07-19 10:20:00,35.23,35.24,35.09,35.13,337600.0,11.8511,11.8544,11.804,11.8174,337600.0
2007-07-19 10:30:00,35.13,35.22,35.08,35.15,268800.0,11.8174,11.8477,11.8006,11.8242,268800.0
2007-07-19 10:40:00,35.15,35.23,35.06,35.1,171000.0,11.8242,11.8511,11.7939,11.8073,171000.0
2007-07-19 10:50:00,35.11,35.16,35.1,35.15,189800.0,11.8107,11.8275,11.8073,11.8242,189800.0
2007-07-19 11:00:00,35.15,35.17,35.09,35.1,284400.0,11.8242,11.8309,11.804,11.8073,284400.0
2007-07-19 11:10:00,35.09,35.18,35.07,35.17,128200.0,11.804,11.8343,11.7973,11.8309,128200.0
2007-07-19 11:20:00,35.17,35.2,35.13,35.17,191400.0,11.8309,11.841,11.8174,11.8309,191400.0
2007-07-19 11:30:00,35.17,35.24,35.17,35.22,116600.0,11.8309,11.8544,11.8309,11.8477,116600.0
2007-07-19 11:40:00,35.22,35.23,35.12,35.13,102600.0,11.8477,11.8511,11.8141,11.8174,102600.0
2007-07-19 11:50:00,35.13,35.18,35.13,35.15,102400.0,11.8174,11.8343,11.8174,11.8242,102400.0
2007-07-19 12:00:00,35.16,35.18,35.1,35.16,136200.0,11.8275,11.8343,11.8073,11.8275,136200.0
2007-07-19 12:10:00,35.18,35.21,35.13,35.21,137800.0,11.8343,11.8443,11.8174,11.8443,137800.0
2007-07-19 12:20:00,35.19,35.22,35.14,35.2,99600.0,11.8376,11.8477,11.8208,11.841,99600.0
2007-07-19 12:30:00,35.19,35.24,35.18,35.19,198400.0,11.8376,11.8544,11.8343,11.8376,198400.0
2007-07-19 12:40:00,35.19,35.21,35.15,35.19,110200.0,11.8376,11.8443,11.8242,11.8376,110200.0
2007-07-19 12:50:00,35.19,35.22,35.16,35.2,173400.0,11.8376,11.8477,11.8275,11.841,173400.0
2007-07-19 13:00:00,35.19,35.22,35.15,35.2,179200.0,11.8376,11.8477,11.8242,11.841,179200.0
2007-07-19 13:10:00,35.21,35.26,35.16,35.19,178600.0,11.8443,11.8612,11.8275,11.8376,178600.0
2007-07-19 13:20:00,35.2,35.21,35.13,35.15,96600.0,11.841,11.8443,11.8174,11.8242,96600.0
2007-07-19 13:30:00,35.15,35.18,35.13,35.17,79200.0,11.8242,11.8343,11.8174,11.8309,79200.0
2007-07-19 13:40:00,35.17,35.2,35.13,35.16,113800.0,11.8309,11.841,11.8174,11.8275,113800.0
2007-07-19 13:50:00,35.17,35.21,35.16,35.19,137000.0,11.8309,11.8443,11.8275,11.8376,137000.0
2007-07-19 14:00:00,35.2,35.2,35.1,35.12,226800.0,11.841,11.841,11.8073,11.8141,226800.0
2007-07-19 14:10:00,35.12,35.12,35.0,35.1,275400.0,11.8141,11.8141,11.7737,11.8073,275400.0
2007-07-19 14:20:00,35.11,35.15,35.07,35.09,142600.0,11.8107,11.8242,11.7973,11.804,142600.0
2007-07-19 14:30:00,35.08,35.13,35.05,35.07,247000.0,11.8006,11.8174,11.7905,11.7973,247000.0
2007-07-19 14:40:00,35.07,35.1,35.03,35.09,122600.0,11.7973,11.8073,11.7838,11.804,122600.0
2007-07-19 14:50:00,35.09,35.11,35.03,35.06,165400.0,11.804,11.8107,11.7838,11.7939,165400.0
2007-07-19 15:00:00,35.05,35.18,35.04,35.15,243600.0,11.7905,11.8343,11.7872,11.8242,243600.0
2007-07-19 15:10:00,35.15,35.2,35.09,35.1,114400.0,11.8242,11.841,11.804,11.8073,114400.0
2007-07-19 15:20:00,35.09,35.13,35.09,35.13,257000.0,11.804,11.8174,11.804,11.8174,257000.0
2007-07-19 15:30:00,35.13,35.16,35.13,35.13,148200.0,11.8174,11.8275,11.8174,11.8174,148200.0
2007-07-19 15:40:00,35.14,35.19,35.13,35.16,240600.0,11.8208,11.8376,11.8174,11.8275,240600.0
2007-07-19 15:50:00,35.16,35.21,35.1,35.12,548200.0,11.8275,11.8443,11.8073,11.8141,548200.0
2007-07-20 09:30:00,35.12,35.22,35.01,35.07,258600.0,11.8141,11.8477,11.7771,11.7973,258600.0
2007-07-20 09:40:00,35.08,35.12,34.98,35.02,184800.0,11.8006,11.8141,11.767,11.7804,184800.0
2007-07-20 09:50:00,35.02,35.05,34.8,34.87,168200.0,11.7804,11.7905,11.7064,11.73,168200.0
2007-07-20 10:00:00,34.87,34.9,34.79,34.81,228000.0,11.73,11.7401,11.7031,11.7098,228000.0
2007-07-20 10:10:00,34.8,35.0,34.77,34.88,174000.0,11.7064,11.7737,11.6963,11.7333,174000.0
2007-07-20 10:20:00,34.87,34.88,34.81,34.85,95400.0,11.73,11.7333,11.7098,11.7232,95400.0
2007-07-20 10:30:00,34.85,34.89,34.77,34.82,130000.0,11.7232,11.7367,11.6963,11.7132,130000.0
2007-07-20 10:40:00,34.81,34.88,34.77,34.79,117600.0,11.7098,11.7333,11.6963,11.7031,117600.0
2007-07-20 10:50:00,34.78,34.86,34.68,34.84,198800.0,11.6997,11.7266,11.6661,11.7199,198800.0
2007-07-20 11:00:00,34.84,35.0,34.81,34.9,229000.0,11.7199,11.7737,11.7098,11.7401,229000.0
2007-07-20 11:10:00,34.91,34.92,34.76,34.77,107600.0,11.7434,11.7468,11.693,11.6963,107600.0
2007-07-20 11:20:00,34.79,34.86,34.75,34.84,197400.0,11.7031,11.7266,11.6896,11.7199,197400.0
2007-07-20 11:30:00,34.84,34.93,34.71,34.74,192200.0,11.7199,11.7502,11.6762,11.6862,192200.0
2007-07-20 11:40:00,34.76,34.79,34.7,34.75,180600.0,11.693,11.7031,11.6728,11.6896,180600.0
2007-07-20 11:50:00,34.74,34.74,34.63,34.66,194800.0,11.6862,11.6862,11.6492,11.6593,194800.0
2007-07-20 12:00:00,34.65,34.66,34.52,34.54,165200.0,11.656,11.6593,11.6122,11.619,165200.0
2007-07-20 12:10:00,34.54,34.59,34.52,34.52,155600.0,11.619,11.6358,11.6122,11.6122,155600.0
2007-07-20 12:20:00,34.52,34.76,34.47,34.76,256600.0,11.6122,11.693,11.5954,11.693,256600.0
2007-07-20 12:30:00,34.74,34.77,34.61,34.63,143600.0,11.6862,11.6963,11.6425,11.6492,143600.0
2007-07-20 12:40:00,34.63,34.71,34.6,34.61,124400.0,11.6492,11.6762,11.6391,11.6425,124400.0
2007-07-20 12:50:00,34.6,34.69,34.52,34.55,113200.0,11.6391,11.6694,11.6122,11.6223,113200.0
2007-07-20 13:00:00,34.58,34.7,34.55,34.62,191400.0,11.6324,11.6728,11.6223,11.6459,191400.0
2007-07-20 13:10:00,34.62,34.79,34.62,34.79,85200.0,11.6459,11.7031,11.6459,11.7031,85200.0
2007-07-20 13:20:00,34.79,34.88,34.76,34.79,115000.0,11.7031,11.7333,11.693,11.7031,115000.0
2007-07-20 13:30:00,34.79,34.85,34.72,34.82,159200.0,11.7031,11.7232,11.6795,11.7132,159200.0
2007-07-20 13:40:00,34.82,34.9,34.82,34.9,134600.0,11.7132,11.7401,11.7132,11.7401,134600.0
2007-07-20 13:50:00,34.9,34.99,34.88,34.93,136000.0,11.7401,11.7703,11.7333,11.7502,136000.0
2007-07-20 14:00:00,34.94,35.04,34.85,35.01,171600.0,11.7535,11.7872,11.7232,11.7771,171600.0
2007-07-20 14:10:00,34.99,35.01,34.92,34.97,176200.0,11.7703,11.7771,11.7468,11.7636,176200.0
2007-07-20 14:20:00,34.98,35.05,34.88,34.9,149800.0,11.767,11.7905,11.7333,11.7401,149800.0
2007-07-20 14:30:00,34.9,34.96,34.85,34.86,152600.0,11.7401,11.7602,11.7232,11.7266,152600.0
2007-07-20 14:40:00,34.87,34.97,34.85,34.97,127800.0,11.73,11.7636,11.7232,11.7636,127800.0
2007-07-20 14:50:00,34.96,35.01,34.87,35.01,138600.0,11.7602,11.7771,11.73,11.7771,138600.0
2007-07-20 15:00:00,34.99,35.02,34.97,34.99,212800.0,11.7703,11.7804,11.7636,11.7703,212800.0
2007-07-20 15:10:00,34.99,35.01,34.95,34.99,118000.0,11.7703,11.7771,11.7569,11.7703,118000.0
2007-07-20 15:20:00,34.99,35.03,34.96,35.01,288800.0,11.7703,11.7838,11.7602,11.7771,288800.0
2007-07-20 15:30:00,35.0,35.01,34.88,34.88,268200.0,11.7737,11.7771,11.7333,11.7333,268200.0
2007-07-20 15:40:00,34.88,34.99,34.88,34.91,197200.0,11.7333,11.7703,11.7333,11.7434,197200.0
2007-07-20 15:50:00,34.9,34.96,34.85,34.88,326600.0,11.7401,11.7602,11.7232,11.7333,326600.0
2007-07-23 09:30:00,35.32,35.41,35.06,35.12,280000.0,11.8814,11.9116,11.7939,11.8141,280000.0
2007-07-23 09:40:00,35.1,35.14,35.01,35.06,190200.0,11.8073,11.8208,11.7771,11.7939,190200.0
2007-07-23 09:50:00,35.06,35.18,35.02,35.08,157400.0,11.7939,11.8343,11.7804,11.8006,157400.0
2007-07-23 10:00:00,35.07,35.09,34.88,34.92,181200.0,11.7973,11.804,11.7333,11.7468,181200.0
2007-07-23 10:10:00,34.91,35.04,34.87,35.02,123400.0,11.7434,11.7872,11.73,11.7804,123400.0
2007-07-23 10:20:00,35.01,35.15,34.99,35.04,106800.0,11.7771,11.8242,11.7703,11.7872,106800.0
2007-07-23 10:30:00,35.05,35.08,34.99,35.02,173600.0,11.7905,11.8006,11.7703,11.7804,173600.0
2007-07-23 10:40:00,35.02,35.05,34.99,35.02,177800.0,11.7804,11.7905,11.7703,11.7804,177800.0
2007-07-23 10:50:00,35.01,35.26,34.99,35.26,154000.0,11.7771,11.8612,11.7703,11.8612,154000.0
2007-07-23 11:00:00,35.24,35.33,35.24,35.3,154400.0,11.8544,11.8847,11.8544,11.8746,154400.0
2007-07-23 11:10:00,35.27,35.29,35.23,35.27,44800.0,11.8645,11.8713,11.8511,11.8645,44800.0
2007-07-23 11:20:00,35.27,35.37,35.26,35.36,114200.0,11.8645,11.8982,11.8612,11.8948,114200.0
2007-07-23 11:30:00,35.37,35.45,35.13,35.41,227200.0,11.8982,11.9251,11.8174,11.9116,227200.0
2007-07-23 11:40:00,35.42,35.44,35.34,35.36,88000.0,11.915,11.9217,11.8881,11.8948,88000.0
2007-07-23 11:50:00,35.37,35.38,35.23,35.25,175400.0,11.8982,11.9015,11.8511,11.8578,175400.0
2007-07-23 12:00:00,35.25,35.31,35.24,35.3,140200.0,11.8578,11.878,11.8544,11.8746,140200.0
2007-07-23 12:10:00,35.29,35.42,35.29,35.39,69600.0,11.8713,11.915,11.8713,11.9049,69600.0
2007-07-23 12:20:00,35.38,35.4,35.31,35.38,72800.0,11.9015,11.9083,11.878,11.9015,72800.0
2007-07-23 12:30:00,35.41,35.41,35.35,35.4,138800.0,11.9116,11.9116,11.8914,11.9083,138800.0
2007-07-23 12:40:00,35.4,35.47,35.38,35.45,132600.0,11.9083,11.9318,11.9015,11.9251,132600.0
2007-07-23 12:50:00,35.45,35.49,35.35,35.38,200600.0,11.9251,11.9385,11.8914,11.9015,200600.0
2007-07-23 13:00:00,35.4,35.43,35.38,35.38,36000.0,11.9083,11.9184,11.9015,11.9015,36000.0
2007-07-23 13:10:00,35.38,35.42,35.34,35.35,100800.0,11.9015,11.915,11.8881,11.8914,100800.0
2007-07-23 13:20:00,35.35,35.37,35.3,35.32,96600.0,11.8914,11.8982,11.8746,11.8814,96600.0
2007-07-23 13:30:00,35.33,35.38,35.31,35.35,88200.0,11.8847,11.9015,11.878,11.8914,88200.0
2007-07-23 13:40:00,35.35,35.35,35.26,35.27,173000.0,11.8914,11.8914,11.8612,11.8645,173000.0
2007-07-23 13:50:00,35.27,35.27,35.16,35.27,180800.0,11.8645,11.8645,11.8275,11.8645,180800.0
2007-07-23 14:00:00,35.27,35.28,35.13,35.2,112000.0,11.8645,11.8679,11.8174,11.841,112000.0
2007-07-23 14:10:00,35.21,35.3,35.18,35.29,138000.0,11.8443,11.8746,11.8343,11.8713,138000.0
2007-07-23 14:20:00,35.29,35.42,35.25,35.42,137600.0,11.8713,11.915,11.8578,11.915,137600.0
2007-07-23 14:30:00,35.43,35.49,35.4,35.45,177200.0,11.9184,11.9385,11.9083,11.9251,177200.0
2007-07-23 14:40:00,35.44,35.6,35.43,35.58,184000.0,11.9217,11.9755,11.9184,11.9688,184000.0
2007-07-23 14:50:00,35.56,35.6,35.52,35.59,129600.0,11.9621,11.9755,11.9486,11.9722,129600.0
2007-07-23 15:00:00,35.59,35.63,35.51,35.61,155400.0,11.9722,11.9856,11.9453,11.9789,155400.0
2007-07-23 15:10:00,35.6,35.63,35.55,35.59,223800.0,11.9755,11.9856,11.9587,11.9722,223800.0
2007-07-23 15:20:00,35.59,35.72,35.58,35.68,200200.0,11.9722,12.0159,11.9688,12.0025,200200.0
2007-07-23 15:30:00,35.66,35.71,35.61,35.66,333600.0,11.9957,12.0125,11.9789,11.9957,333600.0
2007-07-23 15:40:00,35.66,35.73,35.66,35.72,361400.0,11.9957,12.0193,11.9957,12.0159,361400.0
2007-07-23 15:50:00,35.72,35.83,35.7,35.71,544600.0,12.0159,12.0529,12.0092,12.0125,544600.0
2007-07-24 09:30:00,35.41,35.44,35.05,35.26,724800.0,11.9116,11.9217,11.7905,11.8612,724800.0
2007-07-24 09:40:00,35.24,35.25,35.1,35.12,275200.0,11.8544,11.8578,11.8073,11.8141,275200.0
2007-07-24 09:50:00,35.12,35.17,35.01,35.08,419400.0,11.8141,11.8309,11.7771,11.8006,419400.0
2007-07-24 10:00:00,35.08,35.15,35.06,35.08,308800.0,11.8006,11.8242,11.7939,11.8006,308800.0
2007-07-24 10:10:00,35.08,35.3,35.08,35.23,225600.0,11.8006,11.8746,11.8006,11.8511,225600.0
2007-07-24 10:20:00,35.23,35.27,35.14,35.22,174800.0,11.8511,11.8645,11.8208,11.8477,174800.0
2007-07-24 10:30:00,35.22,35.29,35.1,35.29,199200.0,11.8477,11.8713,11.8073,11.8713,199200.0
2007-07-24 10:40:00,35.29,35.41,35.26,35.33,135600.0,11.8713,11.9116,11.8612,11.8847,135600.0
2007-07-24 10:50:00,35.34,35.4,35.33,35.38,225200.0,11.8881,11.9083,11.8847,11.9015,225200.0
2007-07-24 11:00:00,35.38,35.38,35.28,35.33,211200.0,11.9015,11.9015,11.8679,11.8847,211200.0
2007-07-24 11:10:00,35.33,35.34,35.26,35.29,160400.0,11.8847,11.8881,11.8612,11.8713,160400.0
2007-07-24 11:20:00,35.3,35.31,35.1,35.13,257800.0,11.8746,11.878,11.8073,11.8174,257800.0
2007-07-24 11:30:00,35.13,35.13,34.96,35.02,293600.0,11.8174,11.8174,11.7602,11.7804,293600.0
2007-07-24 11:40:00,35.02,35.06,34.93,34.94,259800.0,11.7804,11.7939,11.7502,11.7535,259800.0
2007-07-24 11:50:00,34.94,35.01,34.93,35.0,159200.0,11.7535,11.7771,11.7502,11.7737,159200.0
2007-07-24 12:00:00,35.0,35.01,34.88,34.94,160800.0,11.7737,11.7771,11.7333,11.7535,160800.0
2007-07-24 12:10:00,34.94,35.0,34.84,34.9,160400.0,11.7535,11.7737,11.7199,11.7401,160400.0
2007-07-24 12:20:00,34.91,35.05,34.91,35.02,142800.0,11.7434,11.7905,11.7434,11.7804,142800.0
2007-07-24 12:30:00,35.03,35.15,35.02,35.04,140400.0,11.7838,11.8242,11.7804,11.7872,140400.0
2007-07-24 12:40:00,35.03,35.06,34.99,35.0,147000.0,11.7838,11.7939,11.7703,11.7737,147000.0
2007-07-24 12:50:00,34.99,35.02,34.98,34.99,182200.0,11.7703,11.7804,11.767,11.7703,182200.0
2007-07-24 13:00:00,34.99,35.04,34.95,35.0,207200.0,11.7703,11.7872,11.7569,11.7737,207200.0
2007-07-24 13:10:00,35.0,35.03,34.95,35.01,133600.0,11.7737,11.7838,11.7569,11.7771,133600.0
2007-07-24 13:20:00,35.01,35.06,34.98,34.99,146800.0,11.7771,11.7939,11.767,11.7703,146800.0
2007-07-24 13:30:00,34.99,35.09,34.95,35.02,107400.0,11.7703,11.804,11.7569,11.7804,107400.0
2007-07-24 13:40:00,35.03,35.03,34.85,34.86,127600.0,11.7838,11.7838,11.7232,11.7266,127600.0
2007-07-24 13:50:00,34.85,34.86,34.69,34.77,277400.0,11.7232,11.7266,11.6694,11.6963,277400.0
2007-07-24 14:00:00,34.76,34.76,34.52,34.56,273200.0,11.693,11.693,11.6122,11.6257,273200.0
2007-07-24 14:10:00,34.56,34.6,34.32,34.34,431400.0,11.6257,11.6391,11.545,11.5517,431400.0
2007-07-24 14:20:00,34.35,35.3,34.29,34.5,388400.0,11.5551,11.8746,11.5349,11.6055,388400.0
2007-07-24 14:30:00,34.5,34.5,34.29,34.29,500200.0,11.6055,11.6055,11.5349,11.5349,500200.0
2007-07-24 14:40:00,34.29,34.33,34.18,34.3,489000.0,11.5349,11.5483,11.4979,11.5382,489000.0
2007-07-24 14:50:00,34.29,34.31,34.13,34.16,353600.0,11.5349,11.5416,11.481,11.4911,353600.0
2007-07-24 15:00:00,34.18,34.19,33.94,33.95,418200.0,11.4979,11.5012,11.4171,11.4205,418200.0
2007-07-24 15:10:00,33.94,34.0,33.9,33.98,348600.0,11.4171,11.4373,11.4037,11.4306,348600.0
2007-07-24 15:20:00,33.98,33.99,33.68,33.7,803200.0,11.4306,11.434,11.3297,11.3364,803200.0
2007-07-24 15:30:00,33.7,33.77,33.57,33.59,885600.0,11.3364,11.3599,11.2927,11.2994,885600.0
2007-07-24 15:40:00,33.59,33.61,33.24,33.35,1240400.0,11.2994,11.3061,11.1817,11.2187,1240400.0
2007-07-24 15:50:00,33.35,33.73,33.34,33.67,1868400.0,11.2187,11.3465,11.2153,11.3263,1868400.0
2007-07-25 09:30:00,33.69,34.23,33.6,33.98,792600.0,11.333,11.5147,11.3028,11.4306,792600.0
2007-07-25 09:40:00,33.97,34.2,33.9,34.13,301600.0,11.4272,11.5046,11.4037,11.481,301600.0
2007-07-25 09:50:00,34.14,34.3,34.12,34.18,288200.0,11.4844,11.5382,11.4777,11.4979,288200.0
2007-07-25 10:00:00,34.17,34.19,34.0,34.1,455400.0,11.4945,11.5012,11.4373,11.471,455400.0
2007-07-25 10:10:00,34.1,34.2,34.08,34.13,358000.0,11.471,11.5046,11.4642,11.481,358000.0
2007-07-25 10:20:00,34.13,34.18,33.73,33.77,471400.0,11.481,11.4979,11.3465,11.3599,471400.0
2007-07-25 10:30:00,33.77,33.77,33.27,33.29,683600.0,11.3599,11.3599,11.1917,11.1985,683600.0
2007-07-25 10:40:00,33.29,33.34,32.34,32.53,803600.0,11.1985,11.2153,10.8789,10.9428,803600.0
2007-07-25 10:50:00,32.51,33.25,32.45,33.24,840800.0,10.9361,11.185,10.9159,11.1817,840800.0
2007-07-25 11:00:00,33.26,33.62,33.2,33.6,427000.0,11.1884,11.3095,11.1682,11.3028,427000.0
2007-07-25 11:10:00,33.6,33.63,33.0,33.1,470800.0,11.3028,11.3128,11.1009,11.1346,470800.0
2007-07-25 11:20:00,33.1,33.4,33.09,33.37,328600.0,11.1346,11.2355,11.1312,11.2254,328600.0
2007-07-25 11:30:00,33.38,33.46,33.22,33.44,400200.0,11.2288,11.2557,11.1749,11.2489,400200.0
2007-07-25 11:40:00,33.43,33.67,33.38,33.6,337600.0,11.2456,11.3263,11.2288,11.3028,337600.0
2007-07-25 11:50:00,33.6,33.68,33.55,33.58,258000.0,11.3028,11.3297,11.2859,11.296,258000.0
2007-07-25 12:00:00,33.58,33.66,33.56,33.63,464800.0,11.296,11.3229,11.2893,11.3128,464800.0
2007-07-25 12:10:00,33.63,33.67,33.6,33.63,319600.0,11.3128,11.3263,11.3028,11.3128,319600.0
2007-07-25 12:20:00,33.65,33.78,33.63,33.74,360200.0,11.3196,11.3633,11.3128,11.3499,360200.0
2007-07-25 12:30:00,33.74,33.82,33.74,33.79,166400.0,11.3499,11.3768,11.3499,11.3667,166400.0
2007-07-25 12:40:00,33.78,33.78,33.63,33.66,406400.0,11.3633,11.3633,11.3128,11.3229,406400.0
2007-07-25 12:50:00,33.63,33.69,33.45,33.65,328800.0,11.3128,11.333,11.2523,11.3196,328800.0
2007-07-25 13:00:00,33.66,33.77,33.61,33.62,148600.0,11.3229,11.3599,11.3061,11.3095,148600.0
2007-07-25 13:10:00,33.62,33.66,33.34,33.48,445000.0,11.3095,11.3229,11.2153,11.2624,445000.0
2007-07-25 13:20:00,33.48,33.54,33.36,33.48,229400.0,11.2624,11.2826,11.222,11.2624,229400.0
2007-07-25 13:30:00,33.48,33.5,33.35,33.43,670600.0,11.2624,11.2691,11.2187,11.2456,670600.0
2007-07-25 13:40:00,33.42,33.59,33.42,33.53,211000.0,11.2422,11.2994,11.2422,11.2792,211000.0
2007-07-25 13:50:00,33.52,33.56,33.4,33.49,485200.0,11.2758,11.2893,11.2355,11.2658,485200.0
2007-07-25 14:00:00,33.49,33.58,33.44,33.52,492600.0,11.2658,11.296,11.2489,11.2758,492600.0
2007-07-25 14:10:00,33.53,33.78,33.5,33.71,195800.0,11.2792,11.3633,11.2691,11.3398,195800.0
2007-07-25 14:20:00,33.71,33.93,33.71,33.77,316600.0,11.3398,11.4138,11.3398,11.3599,316600.0
2007-07-25 14:30:00,33.77,33.8,33.65,33.74,362400.0,11.3599,11.37,11.3196,11.3499,362400.0
2007-07-25 14:40:00,33.75,33.91,33.73,33.87,326400.0,11.3532,11.407,11.3465,11.3936,326400.0
2007-07-25 14:50:00,33.88,33.94,33.79,33.94,162400.0,11.3969,11.4171,11.3667,11.4171,162400.0
2007-07-25 15:00:00,33.95,34.21,33.91,34.19,316600.0,11.4205,11.508,11.407,11.5012,316600.0
2007-07-25 15:10:00,34.18,34.48,34.16,34.44,417000.0,11.4979,11.5988,11.4911,11.5853,417000.0
2007-07-25 15:20:00,34.42,34.51,34.27,34.3,436400.0,11.5786,11.6089,11.5281,11.5382,436400.0
2007-07-25 15:30:00,34.32,34.33,34.17,34.21,431800.0,11.545,11.5483,11.4945,11.508,431800.0
2007-07-25 15:40:00,34.21,34.5,34.18,34.49,547600.0,11.508,11.6055,11.4979,11.6021,547600.0
2007-07-25 15:50:00,34.49,34.54,34.37,34.42,749400.0,11.6021,11.619,11.5618,11.5786,749400.0
2007-07-26 09:30:00,33.07,33.34,32.5,32.59,972200.0,11.1245,11.2153,10.9327,10.963,972200.0
2007-07-26 09:40:00,32.58,33.05,32.52,32.95,771400.0,10.9596,11.1177,10.9395,11.0841,771400.0
2007-07-26 09:50:00,32.94,33.13,32.88,33.04,381000.0,11.0807,11.1447,11.0606,11.1144,381000.0
2007-07-26 10:00:00,33.03,33.05,32.86,33.05,280600.0,11.111,11.1177,11.0538,11.1177,280600.0
2007-07-26 10:10:00,33.04,33.21,33.04,33.09,323200.0,11.1144,11.1716,11.1144,11.1312,323200.0
2007-07-26 10:20:00,33.08,33.2,33.07,33.13,516200.0,11.1278,11.1682,11.1245,11.1447,516200.0
2007-07-26 10:30:00,33.13,33.15,33.0,33.02,527200.0,11.1447,11.1514,11.1009,11.1077,527200.0
2007-07-26 10:40:00,33.02,33.07,32.91,33.0,251400.0,11.1077,11.1245,11.0706,11.1009,251400.0
2007-07-26 10:50:00,33.01,33.19,32.97,33.15,396400.0,11.1043,11.1648,11.0908,11.1514,396400.0
2007-07-26 11:00:00,33.14,33.15,32.65,32.76,443000.0,11.148,11.1514,10.9832,11.0202,443000.0
2007-07-26 11:10:00,32.74,32.83,32.51,32.56,448000.0,11.0135,11.0437,10.9361,10.9529,448000.0
2007-07-26 11:20:00,32.56,32.72,32.52,32.59,388400.0,10.9529,11.0067,10.9395,10.963,388400.0
2007-07-26 11:30:00,32.6,32.77,32.43,32.71,648800.0,10.9664,11.0236,10.9092,11.0034,648800.0
2007-07-26 11:40:00,32.72,32.82,32.63,32.69,409000.0,11.0067,11.0404,10.9765,10.9966,409000.0
2007-07-26 11:50:00,32.7,32.93,32.67,32.84,258200.0,11.0,11.0774,10.9899,11.0471,258200.0
2007-07-26 12:00:00,32.85,32.92,32.83,32.87,402000.0,11.0505,11.074,11.0437,11.0572,402000.0
2007-07-26 12:10:00,32.85,32.86,32.61,32.77,238800.0,11.0505,11.0538,10.9697,11.0236,238800.0
2007-07-26 12:20:00,32.79,32.79,32.5,32.55,312400.0,11.0303,11.0303,10.9327,10.9495,312400.0
2007-07-26 12:30:00,32.57,32.58,32.18,32.3,669200.0,10.9563,10.9596,10.8251,10.8654,669200.0
2007-07-26 12:40:00,32.3,32.4,32.06,32.24,447400.0,10.8654,10.8991,10.7847,10.8453,447400.0
2007-07-26 12:50:00,32.24,32.53,32.17,32.4,351000.0,10.8453,10.9428,10.8217,10.8991,351000.0
2007-07-26 13:00:00,32.43,32.51,32.27,32.45,389000.0,10.9092,10.9361,10.8554,10.9159,389000.0
2007-07-26 13:10:00,32.47,32.66,32.42,32.44,312000.0,10.9226,10.9865,10.9058,10.9125,312000.0
2007-07-26 13:20:00,32.43,32.57,32.27,32.37,253600.0,10.9092,10.9563,10.8554,10.889,253600.0
2007-07-26 13:30:00,32.35,32.41,32.1,32.13,215000.0,10.8823,10.9025,10.7982,10.8083,215000.0
2007-07-26 13:40:00,32.14,32.35,32.08,32.08,299000.0,10.8116,10.8823,10.7914,10.7914,299000.0
2007-07-26 13:50:00,32.1,32.19,31.88,32.0,523000.0,10.7982,10.8284,10.7242,10.7645,523000.0
2007-07-26 14:00:00,31.99,32.08,31.66,31.68,547000.0,10.7612,10.7914,10.6502,10.6569,547000.0
2007-07-26 14:10:00,31.68,31.81,31.12,31.2,763000.0,10.6569,10.7006,10.4685,10.4954,763000.0
2007-07-26 14:20:00,31.21,31.28,30.95,31.27,872400.0,10.4988,10.5223,10.4113,10.519,872400.0
2007-07-26 14:30:00,31.28,31.59,31.25,31.39,633200.0,10.5223,10.6266,10.5122,10.5593,633200.0
2007-07-26 14:40:00,31.39,31.5,31.13,31.13,508200.0,10.5593,10.5963,10.4719,10.4719,508200.0
2007-07-26 14:50:00,31.14,31.55,31.06,31.54,595200.0,10.4752,10.6132,10.4483,10.6098,595200.0
2007-07-26 15:00:00,31.53,31.83,31.5,31.73,704800.0,10.6064,10.7073,10.5963,10.6737,704800.0
2007-07-26 15:10:00,31.75,32.02,31.68,32.0,993600.0,10.6804,10.7713,10.6569,10.7645,993600.0
2007-07-26 15:20:00,31.98,32.27,31.88,31.93,602000.0,10.7578,10.8554,10.7242,10.741,602000.0
2007-07-26 15:30:00,31.95,32.09,31.9,32.0,539400.0,10.7477,10.7948,10.7309,10.7645,539400.0
2007-07-26 15:40:00,32.0,32.26,31.9,32.25,685800.0,10.7645,10.852,10.7309,10.8486,685800.0
2007-07-26 15:50:00,32.25,32.43,32.07,32.24,962600.0,10.8486,10.9092,10.7881,10.8453,962600.0
2007-07-27 09:30:00,32.35,32.67,32.18,32.2,723600.0,10.8823,10.9899,10.8251,10.8318,723600.0
2007-07-27 09:40:00,32.24,32.24,31.89,32.05,419800.0,10.8453,10.8453,10.7275,10.7814,419800.0
2007-07-27 09:50:00,32.24,32.27,31.97,32.19,384200.0,10.8453,10.8554,10.7544,10.8284,384200.0
2007-07-27 10:00:00,32.19,32.55,32.06,32.35,587600.0,10.8284,10.9495,10.7847,10.8823,587600.0
2007-07-27 10:10:00,32.41,32.87,32.38,32.82,472800.0,10.9025,11.0572,10.8924,11.0404,472800.0
2007-07-27 10:20:00,32.83,32.85,32.64,32.8,573200.0,11.0437,11.0505,10.9798,11.0336,573200.0
2007-07-27 10:30:00,32.79,32.92,32.4,32.49,500800.0,11.0303,11.074,10.8991,10.9294,500800.0
2007-07-27 10:40:00,32.5,32.6,32.33,32.33,365600.0,10.9327,10.9664,10.8755,10.8755,365600.0
2007-07-27 10:50:00,32.34,32.37,31.99,32.26,662000.0,10.8789,10.889,10.7612,10.852,662000.0
2007-07-27 11:00:00,32.26,32.35,32.15,32.35,324200.0,10.852,10.8823,10.815,10.8823,324200.0
2007-07-27 11:10:00,32.35,32.48,32.15,32.27,918600.0,10.8823,10.926,10.815,10.8554,918600.0
2007-07-27 11:20:00,32.27,32.27,32.05,32.09,286400.0,10.8554,10.8554,10.7814,10.7948,286400.0
2007-07-27 11:30:00,32.1,32.15,31.78,31.93,564400.0,10.7982,10.815,10.6905,10.741,564400.0
2007-07-27 11:40:00,31.92,32.02,31.84,31.84,534400.0,10.7376,10.7713,10.7107,10.7107,534400.0
2007-07-27 11:50:00,31.83,32.0,31.64,31.71,577200.0,10.7073,10.7645,10.6434,10.667,577200.0
2007-07-27 12:00:00,31.71,31.75,31.55,31.62,648200.0,10.667,10.6804,10.6132,10.6367,648200.0
2007-07-27 12:10:00,31.63,31.71,31.38,31.6,638200.0,10.6401,10.667,10.556,10.63,638200.0
2007-07-27 12:20:00,31.61,31.67,31.46,31.58,321800.0,10.6333,10.6535,10.5829,10.6232,321800.0
2007-07-27 12:30:00,31.58,31.59,31.21,31.22,436400.0,10.6232,10.6266,10.4988,10.5021,436400.0
2007-07-27 12:40:00,31.21,31.76,31.19,31.71,675000.0,10.4988,10.6838,10.4921,10.667,675000.0
2007-07-27 12:50:00,31.71,31.75,31.41,31.6,339200.0,10.667,10.6804,10.5661,10.63,339200.0
2007-07-27 13:00:00,31.61,31.86,31.53,31.83,367200.0,10.6333,10.7174,10.6064,10.7073,367200.0
2007-07-27 13:10:00,31.83,32.13,31.71,32.12,365600.0,10.7073,10.8083,10.667,10.8049,365600.0
2007-07-27 13:20:00,32.12,32.13,31.85,31.86,233800.0,10.8049,10.8083,10.7141,10.7174,233800.0
2007-07-27 13:30:00,31.86,31.98,31.76,31.97,264400.0,10.7174,10.7578,10.6838,10.7544,264400.0
2007-07-27 13:40:00,31.97,32.32,31.96,32.32,374400.0,10.7544,10.8722,10.7511,10.8722,374400.0
2007-07-27 13:50:00,32.32,32.46,32.3,32.42,283400.0,10.8722,10.9193,10.8654,10.9058,283400.0
2007-07-27 14:00:00,32.42,32.47,32.35,32.41,389800.0,10.9058,10.9226,10.8823,10.9025,389800.0
2007-07-27 14:10:00,32.42,32.49,32.12,32.24,428400.0,10.9058,10.9294,10.8049,10.8453,428400.0
2007-07-27 14:20:00,32.22,32.22,31.85,31.86,354400.0,10.8385,10.8385,10.7141,10.7174,354400.0
2007-07-27 14:30:00,31.88,32.18,31.85,32.18,276800.0,10.7242,10.8251,10.7141,10.8251,276800.0
2007-07-27 14:40:00,32.16,32.3,32.1,32.12,237000.0,10.8184,10.8654,10.7982,10.8049,237000.0
2007-07-27 14:50:00,32.12,32.39,32.1,32.26,459000.0,10.8049,10.8957,10.7982,10.852,459000.0
2007-07-27 15:00:00,32.26,32.28,31.98,32.04,415600.0,10.852,10.8587,10.7578,10.778,415600.0
2007-07-27 15:10:00,32.04,32.1,31.94,32.04,358600.0,10.778,10.7982,10.7443,10.778,358600.0
2007-07-27 15:20:00,32.04,32.16,31.92,32.13,367400.0,10.778,10.8184,10.7376,10.8083,367400.0
2007-07-27 15:30:00,32.13,32.17,31.9,31.95,302200.0,10.8083,10.8217,10.7309,10.7477,302200.0
2007-07-27 15:40:00,31.95,31.97,31.7,31.72,367400.0,10.7477,10.7544,10.6636,10.6703,367400.0
2007-07-27 15:50:00,31.72,31.85,31.61,31.69,868000.0,10.6703,10.7141,10.6333,10.6602,868000.0
2007-07-30 09:30:00,31.88,32.2,31.85,31.9,605200.0,10.7242,10.8318,10.7141,10.7309,605200.0
2007-07-30 09:40:00,31.89,32.07,31.7,31.97,463000.0,10.7275,10.7881,10.6636,10.7544,463000.0
2007-07-30 09:50:00,31.96,32.1,31.81,32.05,412000.0,10.7511,10.7982,10.7006,10.7814,412000.0
2007-07-30 10:00:00,32.06,32.16,32.02,32.1,405400.0,10.7847,10.8184,10.7713,10.7982,405400.0
2007-07-30 10:10:00,32.1,32.18,32.02,32.1,332800.0,10.7982,10.8251,10.7713,10.7982,332800.0
2007-07-30 10:20:00,32.1,32.3,32.08,32.21,360600.0,10.7982,10.8654,10.7914,10.8352,360600.0
2007-07-30 10:30:00,32.21,32.21,32.0,32.04,323400.0,10.8352,10.8352,10.7645,10.778,323400.0
2007-07-30 10:40:00,32.04,32.17,31.94,32.16,329000.0,10.778,10.8217,10.7443,10.8184,329000.0
2007-07-30 10:50:00,32.15,32.23,32.07,32.1,229000.0,10.815,10.8419,10.7881,10.7982,229000.0
2007-07-30 11:00:00,32.09,32.2,31.88,31.95,336000.0,10.7948,10.8318,10.7242,10.7477,336000.0
2007-07-30 11:10:00,31.97,32.05,31.78,31.98,371400.0,10.7544,10.7814,10.6905,10.7578,371400.0
2007-07-30 11:20:00,31.98,32.0,31.85,31.98,264000.0,10.7578,10.7645,10.7141,10.7578,264000.0
2007-07-30 11:30:00,31.96,31.97,31.83,31.87,165600.0,10.7511,10.7544,10.7073,10.7208,165600.0
2007-07-30 11:40:00,31.86,31.95,31.71,31.86,291600.0,10.7174,10.7477,10.667,10.7174,291600.0
2007-07-30 11:50:00,31.85,31.94,31.78,31.84,191800.0,10.7141,10.7443,10.6905,10.7107,191800.0
2007-07-30 12:00:00,31.84,31.9,31.77,31.9,206600.0,10.7107,10.7309,10.6872,10.7309,206600.0
2007-07-30 12:10:00,31.9,31.98,31.8,31.84,159600.0,10.7309,10.7578,10.6973,10.7107,159600.0
2007-07-30 12:20:00,31.84,31.94,31.79,31.84,250800.0,10.7107,10.7443,10.6939,10.7107,250800.0
2007-07-30 12:30:00,31.84,31.98,31.83,31.97,253200.0,10.7107,10.7578,10.7073,10.7544,253200.0
2007-07-30 12:40:00,31.98,32.06,31.9,32.01,223000.0,10.7578,10.7847,10.7309,10.7679,223000.0
2007-07-30 12:50:00,32.01,32.19,31.99,32.15,292400.0,10.7679,10.8284,10.7612,10.815,292400.0
2007-07-30 13:00:00,32.15,32.27,32.1,32.21,211800.0,10.815,10.8554,10.7982,10.8352,211800.0
2007-07-30 13:10:00,32.21,32.29,32.15,32.26,163000.0,10.8352,10.8621,10.815,10.852,163000.0
2007-07-30 13:20:00,32.26,32.43,32.25,32.37,208800.0,10.852,10.9092,10.8486,10.889,208800.0
2007-07-30 13:30:00,32.37,32.37,32.17,32.3,194200.0,10.889,10.889,10.8217,10.8654,194200.0
2007-07-30 13:40:00,32.32,32.65,32.31,32.63,409200.0,10.8722,10.9832,10.8688,10.9765,409200.0
2007-07-30 13:50:00,32.63,32.79,32.5,32.63,451000.0,10.9765,11.0303,10.9327,10.9765,451000.0
2007-07-30 14:00:00,32.63,32.79,32.6,32.77,268400.0,10.9765,11.0303,10.9664,11.0236,268400.0
2007-07-30 14:10:00,32.78,32.89,32.75,32.89,345000.0,11.0269,11.0639,11.0168,11.0639,345000.0
2007-07-30 14:20:00,32.88,32.98,32.85,32.93,466200.0,11.0606,11.0942,11.0505,11.0774,466200.0
2007-07-30 14:30:00,32.93,32.94,32.78,32.87,283800.0,11.0774,11.0807,11.0269,11.0572,283800.0
2007-07-30 14:40:00,32.87,33.1,32.87,33.08,450000.0,11.0572,11.1346,11.0572,11.1278,450000.0
2007-07-30 14:50:00,33.07,33.1,32.97,33.02,258200.0,11.1245,11.1346,11.0908,11.1077,258200.0
2007-07-30 15:00:00,33.04,33.3,32.99,33.29,561800.0,11.1144,11.2018,11.0976,11.1985,561800.0
2007-07-30 15:10:00,33.28,33.29,33.13,33.16,349200.0,11.1951,11.1985,11.1447,11.1547,349200.0
2007-07-30 15:20:00,33.16,33.26,33.13,33.18,481600.0,11.1547,11.1884,11.1447,11.1615,481600.0
2007-07-30 15:30:00,33.15,33.15,33.07,33.08,307000.0,11.1514,11.1514,11.1245,11.1278,307000.0
2007-07-30 15:40:00,33.08,33.25,32.89,32.95,765600.0,11.1278,11.185,11.0639,11.0841,765600.0
2007-07-30 15:50:00,32.96,33.23,32.83,32.93,702600.0,11.0875,11.1783,11.0437,11.0774,702600.0
2007-07-31 09:30:00,33.57,33.91,33.56,33.6,1031000.0,11.2927,11.407,11.2893,11.3028,1031000.0
2007-07-31 09:40:00,33.59,33.79,33.59,33.71,504600.0,11.2994,11.3667,11.2994,11.3398,504600.0
2007-07-31 09:50:00,33.71,33.82,33.62,33.68,523400.0,11.3398,11.3768,11.3095,11.3297,523400.0
2007-07-31 10:00:00,33.66,34.03,33.66,33.99,576000.0,11.3229,11.4474,11.3229,11.434,576000.0
2007-07-31 10:10:00,33.98,34.12,33.94,33.99,600600.0,11.4306,11.4777,11.4171,11.434,600600.0
2007-07-31 10:20:00,33.97,33.99,33.8,33.8,348200.0,11.4272,11.434,11.37,11.37,348200.0
2007-07-31 10:30:00,33.8,33.94,33.71,33.88,288000.0,11.37,11.4171,11.3398,11.3969,288000.0
2007-07-31 10:40:00,33.85,33.88,33.7,33.74,301200.0,11.3869,11.3969,11.3364,11.3499,301200.0
2007-07-31 10:50:00,33.74,33.77,33.6,33.71,453000.0,11.3499,11.3599,11.3028,11.3398,453000.0
2007-07-31 11:00:00,33.71,33.74,33.61,33.71,205800.0,11.3398,11.3499,11.3061,11.3398,205800.0
2007-07-31 11:10:00,33.74,33.77,33.58,33.62,240000.0,11.3499,11.3599,11.296,11.3095,240000.0
2007-07-31 11:20:00,33.62,33.75,33.51,33.73,275200.0,11.3095,11.3532,11.2725,11.3465,275200.0
2007-07-31 11:30:00,33.75,33.83,33.69,33.69,176800.0,11.3532,11.3801,11.333,11.333,176800.0
2007-07-31 11:40:00,33.69,33.81,33.68,33.8,165800.0,11.333,11.3734,11.3297,11.37,165800.0
2007-07-31 11:50:00,33.81,33.85,33.73,33.75,188000.0,11.3734,11.3869,11.3465,11.3532,188000.0
2007-07-31 12:00:00,33.75,33.84,33.72,33.79,204000.0,11.3532,11.3835,11.3431,11.3667,204000.0
2007-07-31 12:10:00,33.79,33.88,33.79,33.82,195400.0,11.3667,11.3969,11.3667,11.3768,195400.0
2007-07-31 12:20:00,33.82,33.93,33.8,33.85,195000.0,11.3768,11.4138,11.37,11.3869,195000.0
2007-07-31 12:30:00,33.85,33.9,33.8,33.83,129000.0,11.3869,11.4037,11.37,11.3801,129000.0
2007-07-31 12:40:00,33.85,33.94,33.83,33.92,122000.0,11.3869,11.4171,11.3801,11.4104,122000.0
2007-07-31 12:50:00,33.92,33.96,33.81,33.91,124400.0,11.4104,11.4239,11.3734,11.407,124400.0
2007-07-31 13:00:00,33.91,33.98,33.79,33.85,245000.0,11.407,11.4306,11.3667,11.3869,245000.0
2007-07-31 13:10:00,33.87,33.96,33.83,33.95,169200.0,11.3936,11.4239,11.3801,11.4205,169200.0
2007-07-31 13:20:00,33.95,33.99,33.83,33.84,116000.0,11.4205,11.434,11.3801,11.3835,116000.0
2007-07-31 13:30:00,33.84,33.85,33.72,33.76,120600.0,11.3835,11.3869,11.3431,11.3566,120600.0
2007-07-31 13:40:00,33.76,33.77,33.55,33.65,220600.0,11.3566,11.3599,11.2859,11.3196,220600.0
2007-07-31 13:50:00,33.65,33.65,33.48,33.64,229800.0,11.3196,11.3196,11.2624,11.3162,229800.0
2007-07-31 14:00:00,33.65,33.69,33.57,33.58,185600.0,11.3196,11.333,11.2927,11.296,185600.0
2007-07-31 14:10:00,33.58,33.69,33.52,33.62,259200.0,11.296,11.333,11.2758,11.3095,259200.0
2007-07-31 14:20:00,33.62,33.63,33.32,33.34,288600.0,11.3095,11.3128,11.2086,11.2153,288600.0
2007-07-31 14:30:00,33.34,33.34,32.83,32.95,429600.0,11.2153,11.2153,11.0437,11.0841,429600.0
2007-07-31 14:40:00,32.98,33.12,32.94,33.07,348400.0,11.0942,11.1413,11.0807,11.1245,348400.0
2007-07-31 14:50:00,33.07,33.11,32.93,33.03,403000.0,11.1245,11.1379,11.0774,11.111,403000.0
2007-07-31 15:00:00,33.03,33.2,32.99,33.1,386400.0,11.111,11.1682,11.0976,11.1346,386400.0
2007-07-31 15:10:00,33.08,33.1,32.95,33.04,324200.0,11.1278,11.1346,11.0841,11.1144,324200.0
2007-07-31 15:20:00,33.04,33.12,32.97,32.99,288600.0,11.1144,11.1413,11.0908,11.0976,288600.0
2007-07-31 15:30:00,32.98,33.01,32.8,32.8,421200.0,11.0942,11.1043,11.0336,11.0336,421200.0
2007-07-31 15:40:00,32.81,32.82,32.37,32.49,587000.0,11.037,11.0404,10.889,10.9294,587000.0
2007-07-31 15:50:00,32.49,32.6,32.34,32.42,807400.0,10.9294,10.9664,10.8789,10.9058,807400.0
2007-08-01 09:30:00,32.13,32.72,32.04,32.54,553600.0,10.8083,11.0067,10.778,10.9462,553600.0
2007-08-01 09:40:00,32.55,32.59,31.97,32.04,367600.0,10.9495,10.963,10.7544,10.778,367600.0
2007-08-01 09:50:00,32.03,32.29,32.0,32.24,340600.0,10.7746,10.8621,10.7645,10.8453,340600.0
2007-08-01 10:00:00,32.22,32.68,32.12,32.24,586200.0,10.8385,10.9933,10.8049,10.8453,586200.0
2007-08-01 10:10:00,32.24,32.49,32.2,32.48,708800.0,10.8453,10.9294,10.8318,10.926,708800.0
2007-08-01 10:20:00,32.48,32.54,32.32,32.42,298400.0,10.926,10.9462,10.8722,10.9058,298400.0
2007-08-01 10:30:00,32.44,32.44,32.24,32.31,390000.0,10.9125,10.9125,10.8453,10.8688,390000.0
2007-08-01 10:40:00,32.32,32.41,32.17,32.27,199000.0,10.8722,10.9025,10.8217,10.8554,199000.0
2007-08-01 10:50:00,32.27,32.31,32.13,32.14,376400.0,10.8554,10.8688,10.8083,10.8116,376400.0
2007-08-01 11:00:00,32.13,32.27,31.94,32.21,487200.0,10.8083,10.8554,10.7443,10.8352,487200.0
2007-08-01 11:10:00,32.24,32.38,32.21,32.33,322600.0,10.8453,10.8924,10.8352,10.8755,322600.0
2007-08-01 11:20:00,32.33,32.35,32.1,32.13,200800.0,10.8755,10.8823,10.7982,10.8083,200800.0
2007-08-01 11:30:00,32.13,32.34,32.12,32.27,175600.0,10.8083,10.8789,10.8049,10.8554,175600.0
2007-08-01 11:40:00,32.26,32.29,32.1,32.13,227600.0,10.852,10.8621,10.7982,10.8083,227600.0
2007-08-01 11:50:00,32.12,32.34,32.12,32.24,302400.0,10.8049,10.8789,10.8049,10.8453,302400.0
2007-08-01 12:00:00,32.23,32.36,32.15,32.34,301800.0,10.8419,10.8856,10.815,10.8789,301800.0
2007-08-01 12:10:00,32.34,32.43,32.22,32.33,436000.0,10.8789,10.9092,10.8385,10.8755,436000.0
2007-08-01 12:20:00,32.33,32.34,32.16,32.23,326800.0,10.8755,10.8789,10.8184,10.8419,326800.0
2007-08-01 12:30:00,32.24,32.25,31.7,32.19,338400.0,10.8453,10.8486,10.6636,10.8284,338400.0
2007-08-01 12:40:00,32.21,32.26,32.14,32.17,108000.0,10.8352,10.852,10.8116,10.8217,108000.0
2007-08-01 12:50:00,32.18,32.2,31.98,32.01,279600.0,10.8251,10.8318,10.7578,10.7679,279600.0
2007-08-01 13:00:00,32.0,32.01,31.74,31.79,436600.0,10.7645,10.7679,10.6771,10.6939,436600.0
2007-08-01 13:10:00,31.81,31.88,31.6,31.74,405800.0,10.7006,10.7242,10.63,10.6771,405800.0
2007-08-01 13:20:00,31.73,32.25,31.57,31.71,348600.0,10.6737,10.8486,10.6199,10.667,348600.0
2007-08-01 13:30:00,31.73,32.25,31.68,31.75,319000.0,10.6737,10.8486,10.6569,10.6804,319000.0
2007-08-01 13:40:00,31.75,31.96,31.75,31.84,235400.0,10.6804,10.7511,10.6804,10.7107,235400.0
2007-08-01 13:50:00,31.83,31.94,31.74,31.75,292000.0,10.7073,10.7443,10.6771,10.6804,292000.0
2007-08-01 14:00:00,31.75,31.9,31.62,31.8,421400.0,10.6804,10.7309,10.6367,10.6973,421400.0
2007-08-01 14:10:00,31.79,31.81,31.63,31.66,238800.0,10.6939,10.7006,10.6401,10.6502,238800.0
2007-08-01 14:20:00,31.66,31.73,31.58,31.63,474400.0,10.6502,10.6737,10.6232,10.6401,474400.0
2007-08-01 14:30:00,31.62,31.75,31.56,31.61,306000.0,10.6367,10.6804,10.6165,10.6333,306000.0
2007-08-01 14:40:00,31.61,31.67,31.43,31.54,369800.0,10.6333,10.6535,10.5728,10.6098,369800.0
2007-08-01 14:50:00,31.54,31.65,31.39,31.5,337400.0,10.6098,10.6468,10.5593,10.5963,337400.0
2007-08-01 15:00:00,31.49,31.52,31.33,31.4,474200.0,10.593,10.6031,10.5391,10.5627,474200.0
2007-08-01 15:10:00,31.4,31.43,31.27,31.37,513800.0,10.5627,10.5728,10.519,10.5526,513800.0
2007-08-01 15:20:00,31.37,31.37,31.21,31.31,739000.0,10.5526,10.5526,10.4988,10.5324,739000.0
2007-08-01 15:30:00,31.31,31.35,31.18,31.3,834600.0,10.5324,10.5459,10.4887,10.5291,834600.0
2007-08-01 15:40:00,31.3,31.4,31.26,31.4,1624600.0,10.5291,10.5627,10.5156,10.5627,1624600.0
2007-08-01 15:50:00,31.41,32.0,31.39,31.94,1320600.0,10.5661,10.7645,10.5593,10.7443,1320600.0
2007-08-02 09:30:00,32.74,32.74,32.45,32.51,884200.0,11.0135,11.0135,10.9159,10.9361,884200.0
2007-08-02 09:40:00,32.52,32.57,32.29,32.31,488200.0,10.9395,10.9563,10.8621,10.8688,488200.0
2007-08-02 09:50:00,32.29,32.3,32.1,32.27,310000.0,10.8621,10.8654,10.7982,10.8554,310000.0
2007-08-02 10:00:00,32.26,32.28,31.91,32.02,573000.0,10.852,10.8587,10.7343,10.7713,573000.0
2007-08-02 10:10:00,32.0,32.22,31.9,32.16,519000.0,10.7645,10.8385,10.7309,10.8184,519000.0
2007-08-02 10:20:00,32.15,32.19,32.02,32.19,284800.0,10.815,10.8284,10.7713,10.8284,284800.0
2007-08-02 10:30:00,32.19,32.3,32.13,32.23,288800.0,10.8284,10.8654,10.8083,10.8419,288800.0
2007-08-02 10:40:00,32.23,32.24,32.17,32.22,146000.0,10.8419,10.8453,10.8217,10.8385,146000.0
2007-08-02 10:50:00,32.23,32.25,32.16,32.18,303400.0,10.8419,10.8486,10.8184,10.8251,303400.0
2007-08-02 11:00:00,32.18,32.22,32.05,32.12,347400.0,10.8251,10.8385,10.7814,10.8049,347400.0
2007-08-02 11:10:00,32.1,32.31,32.08,32.27,296000.0,10.7982,10.8688,10.7914,10.8554,296000.0
2007-08-02 11:20:00,32.29,32.38,32.21,32.31,263200.0,10.8621,10.8924,10.8352,10.8688,263200.0
2007-08-02 11:30:00,32.3,32.31,32.12,32.15,170800.0,10.8654,10.8688,10.8049,10.815,170800.0
2007-08-02 11:40:00,32.16,32.34,32.16,32.29,111800.0,10.8184,10.8789,10.8184,10.8621,111800.0
2007-08-02 11:50:00,32.3,32.47,32.3,32.46,125200.0,10.8654,10.9226,10.8654,10.9193,125200.0
2007-08-02 12:00:00,32.47,32.6,32.27,32.59,203200.0,10.9226,10.9664,10.8554,10.963,203200.0
2007-08-02 12:10:00,32.6,32.63,32.41,32.42,146600.0,10.9664,10.9765,10.9025,10.9058,146600.0
2007-08-02 12:20:00,32.43,32.44,32.37,32.38,127600.0,10.9092,10.9125,10.889,10.8924,127600.0
2007-08-02 12:30:00,32.38,32.46,32.33,32.4,99200.0,10.8924,10.9193,10.8755,10.8991,99200.0
2007-08-02 12:40:00,32.42,32.46,32.35,32.4,109800.0,10.9058,10.9193,10.8823,10.8991,109800.0
2007-08-02 12:50:00,32.4,32.43,32.32,32.33,47400.0,10.8991,10.9092,10.8722,10.8755,47400.0
2007-08-02 13:00:00,32.32,32.35,32.18,32.33,100400.0,10.8722,10.8823,10.8251,10.8755,100400.0
2007-08-02 13:10:00,32.33,32.37,32.2,32.32,146400.0,10.8755,10.889,10.8318,10.8722,146400.0
2007-08-02 13:20:00,32.31,32.32,32.18,32.24,181400.0,10.8688,10.8722,10.8251,10.8453,181400.0
2007-08-02 13:30:00,32.27,32.33,32.21,32.27,182000.0,10.8554,10.8755,10.8352,10.8554,182000.0
2007-08-02 13:40:00,32.27,32.42,32.25,32.26,95000.0,10.8554,10.9058,10.8486,10.852,95000.0
2007-08-02 13:50:00,32.25,32.37,32.23,32.27,83000.0,10.8486,10.889,10.8419,10.8554,83000.0
2007-08-02 14:00:00,32.27,32.44,32.27,32.32,197000.0,10.8554,10.9125,10.8554,10.8722,197000.0
2007-08-02 14:10:00,32.33,32.39,32.3,32.31,92800.0,10.8755,10.8957,10.8654,10.8688,92800.0
2007-08-02 14:20:00,32.34,32.38,32.28,32.34,129200.0,10.8789,10.8924,10.8587,10.8789,129200.0
2007-08-02 14:30:00,32.34,32.42,32.22,32.24,200600.0,10.8789,10.9058,10.8385,10.8453,200600.0
2007-08-02 14:40:00,32.21,32.34,32.18,32.32,168200.0,10.8352,10.8789,10.8251,10.8722,168200.0
2007-08-02 14:50:00,32.32,32.34,32.24,32.31,227600.0,10.8722,10.8789,10.8453,10.8688,227600.0
2007-08-02 15:00:00,32.31,32.43,32.21,32.42,287800.0,10.8688,10.9092,10.8352,10.9058,287800.0
2007-08-02 15:10:00,32.43,32.49,32.4,32.47,151800.0,10.9092,10.9294,10.8991,10.9226,151800.0
2007-08-02 15:20:00,32.47,32.65,32.43,32.65,280600.0,10.9226,10.9832,10.9092,10.9832,280600.0
2007-08-02 15:30:00,32.65,32.73,32.51,32.59,456800.0,10.9832,11.0101,10.9361,10.963,456800.0
2007-08-02 15:40:00,32.59,32.61,32.45,32.53,498600.0,10.963,10.9697,10.9159,10.9428,498600.0
2007-08-02 15:50:00,32.54,32.64,32.45,32.6,524600.0,10.9462,10.9798,10.9159,10.9664,524600.0
2007-08-03 09:30:00,32.34,32.56,32.21,32.52,260600.0,10.8789,10.9529,10.8352,10.9395,260600.0
2007-08-03 09:40:00,32.52,32.56,32.41,32.41,173400.0,10.9395,10.9529,10.9025,10.9025,173400.0
2007-08-03 09:50:00,32.41,32.44,32.1,32.15,241600.0,10.9025,10.9125,10.7982,10.815,241600.0
2007-08-03 10:00:00,32.15,32.23,32.04,32.15,229600.0,10.815,10.8419,10.778,10.815,229600.0
2007-08-03 10:10:00,32.12,32.33,32.1,32.2,225200.0,10.8049,10.8755,10.7982,10.8318,225200.0
2007-08-03 10:20:00,32.21,32.44,32.15,32.32,269200.0,10.8352,10.9125,10.815,10.8722,269200.0
2007-08-03 10:30:00,32.33,32.41,32.06,32.07,369200.0,10.8755,10.9025,10.7847,10.7881,369200.0
2007-08-03 10:40:00,32.05,32.09,31.96,32.04,447000.0,10.7814,10.7948,10.7511,10.778,447000.0
2007-08-03 10:50:00,32.05,32.21,32.03,32.15,147200.0,10.7814,10.8352,10.7746,10.815,147200.0
2007-08-03 11:00:00,32.13,32.31,32.13,32.2,225600.0,10.8083,10.8688,10.8083,10.8318,225600.0
2007-08-03 11:10:00,32.21,32.35,32.18,32.29,304200.0,10.8352,10.8823,10.8251,10.8621,304200.0
2007-08-03 11:20:00,32.29,32.32,32.2,32.3,183200.0,10.8621,10.8722,10.8318,10.8654,183200.0
2007-08-03 11:30:00,32.3,32.41,32.2,32.41,213200.0,10.8654,10.9025,10.8318,10.9025,213200.0
2007-08-03 11:40:00,32.4,32.46,32.33,32.37,261200.0,10.8991,10.9193,10.8755,10.889,261200.0
2007-08-03 11:50:00,32.37,32.44,32.27,32.28,343400.0,10.889,10.9125,10.8554,10.8587,343400.0
2007-08-03 12:00:00,32.29,32.41,32.2,32.34,177800.0,10.8621,10.9025,10.8318,10.8789,177800.0
2007-08-03 12:10:00,32.33,32.38,32.19,32.23,201000.0,10.8755,10.8924,10.8284,10.8419,201000.0
2007-08-03 12:20:00,32.24,32.26,31.8,31.89,486600.0,10.8453,10.852,10.6973,10.7275,486600.0
2007-08-03 12:30:00,31.88,32.02,31.88,32.01,164000.0,10.7242,10.7713,10.7242,10.7679,164000.0
2007-08-03 12:40:00,32.01,32.03,31.8,31.84,178000.0,10.7679,10.7746,10.6973,10.7107,178000.0
2007-08-03 12:50:00,31.84,31.85,31.65,31.7,222400.0,10.7107,10.7141,10.6468,10.6636,222400.0
2007-08-03 13:00:00,31.7,31.82,31.67,31.8,158000.0,10.6636,10.704,10.6535,10.6973,158000.0
2007-08-03 13:10:00,31.79,32.08,31.7,31.72,209400.0,10.6939,10.7914,10.6636,10.6703,209400.0
2007-08-03 13:20:00,31.74,31.83,31.74,31.78,89200.0,10.6771,10.7073,10.6771,10.6905,89200.0
2007-08-03 13:30:00,31.77,31.77,31.45,31.5,198600.0,10.6872,10.6872,10.5795,10.5963,198600.0
2007-08-03 13:40:00,31.5,31.66,31.46,31.61,125200.0,10.5963,10.6502,10.5829,10.6333,125200.0
2007-08-03 13:50:00,31.63,31.83,31.63,31.75,156600.0,10.6401,10.7073,10.6401,10.6804,156600.0
2007-08-03 14:00:00,31.77,31.86,31.65,31.66,196600.0,10.6872,10.7174,10.6468,10.6502,196600.0
2007-08-03 14:10:00,31.67,31.67,31.41,31.43,209200.0,10.6535,10.6535,10.5661,10.5728,209200.0
2007-08-03 14:20:00,31.43,31.46,31.15,31.15,322800.0,10.5728,10.5829,10.4786,10.4786,322800.0
2007-08-03 14:30:00,31.17,31.34,31.16,31.21,358400.0,10.4853,10.5425,10.482,10.4988,358400.0
2007-08-03 14:40:00,31.23,31.24,31.08,31.1,286800.0,10.5055,10.5089,10.4551,10.4618,286800.0
2007-08-03 14:50:00,31.1,31.24,31.04,31.1,330600.0,10.4618,10.5089,10.4416,10.4618,330600.0
2007-08-03 15:00:00,31.1,31.13,30.88,31.0,569000.0,10.4618,10.4719,10.3878,10.4281,569000.0
2007-08-03 15:10:00,30.98,31.16,30.98,31.13,416000.0,10.4214,10.482,10.4214,10.4719,416000.0
2007-08-03 15:20:00,31.14,31.16,30.78,30.79,541400.0,10.4752,10.482,10.3541,10.3575,541400.0
2007-08-03 15:30:00,30.79,31.63,30.78,30.85,681800.0,10.3575,10.6401,10.3541,10.3777,681800.0
2007-08-03 15:40:00,30.85,31.07,30.79,30.86,734000.0,10.3777,10.4517,10.3575,10.381,734000.0
2007-08-03 15:50:00,30.86,30.91,30.71,30.88,796400.0,10.381,10.3979,10.3306,10.3878,796400.0
2007-08-06 09:30:00,30.6,30.75,30.42,30.56,586000.0,10.2936,10.344,10.233,10.2801,586000.0
2007-08-06 09:40:00,30.57,30.58,29.83,29.93,732200.0,10.2835,10.2869,10.0346,10.0682,732200.0
2007-08-06 09:50:00,29.92,30.18,29.89,30.18,664800.0,10.0648,10.1523,10.0547,10.1523,664800.0
2007-08-06 10:00:00,30.18,30.22,30.02,30.02,763600.0,10.1523,10.1658,10.0985,10.0985,763600.0
2007-08-06 10:10:00,30.0,30.11,29.84,29.95,643800.0,10.0917,10.1288,10.0379,10.0749,643800.0
2007-08-06 10:20:00,29.95,30.04,29.68,29.76,571000.0,10.0749,10.1052,9.9841,10.011,571000.0
2007-08-06 10:30:00,29.75,29.85,29.62,29.85,530800.0,10.0076,10.0413,9.9639,10.0413,530800.0
2007-08-06 10:40:00,29.86,29.89,29.66,29.81,475400.0,10.0447,10.0547,9.9774,10.0278,475400.0
2007-08-06 10:50:00,29.82,29.98,29.7,29.96,348200.0,10.0312,10.085,9.9908,10.0783,348200.0
2007-08-06 11:00:00,29.96,30.06,29.86,30.02,548600.0,10.0783,10.1119,10.0447,10.0985,548600.0
2007-08-06 11:10:00,30.02,30.23,29.97,30.21,412200.0,10.0985,10.1691,10.0817,10.1624,412200.0
2007-08-06 11:20:00,30.21,30.25,30.07,30.1,398200.0,10.1624,10.1758,10.1153,10.1254,398200.0
2007-08-06 11:30:00,30.11,30.17,29.98,29.99,281000.0,10.1288,10.1489,10.085,10.0884,281000.0
2007-08-06 11:40:00,29.98,30.39,29.92,30.38,314600.0,10.085,10.2229,10.0648,10.2196,314600.0
2007-08-06 11:50:00,30.38,30.47,30.29,30.29,245400.0,10.2196,10.2499,10.1893,10.1893,245400.0
2007-08-06 12:00:00,30.33,30.42,30.24,30.29,316400.0,10.2028,10.233,10.1725,10.1893,316400.0
2007-08-06 12:10:00,30.29,30.32,30.12,30.16,98600.0,10.1893,10.1994,10.1321,10.1456,98600.0
2007-08-06 12:20:00,30.14,30.31,30.06,30.27,128200.0,10.1388,10.196,10.1119,10.1826,128200.0
2007-08-06 12:30:00,30.29,30.4,30.21,30.32,279800.0,10.1893,10.2263,10.1624,10.1994,279800.0
2007-08-06 12:40:00,30.32,30.61,30.31,30.61,207200.0,10.1994,10.2969,10.196,10.2969,207200.0
2007-08-06 12:50:00,30.61,30.64,30.42,30.42,158200.0,10.2969,10.307,10.233,10.233,158200.0
2007-08-06 13:00:00,30.42,30.42,30.11,30.17,216400.0,10.233,10.233,10.1288,10.1489,216400.0
2007-08-06 13:10:00,30.15,30.31,30.07,30.28,227800.0,10.1422,10.196,10.1153,10.1859,227800.0
2007-08-06 13:20:00,30.28,30.36,30.21,30.31,144000.0,10.1859,10.2128,10.1624,10.196,144000.0
2007-08-06 13:30:00,30.31,30.35,30.22,30.24,150000.0,10.196,10.2095,10.1658,10.1725,150000.0
2007-08-06 13:40:00,30.23,30.25,29.88,29.88,359000.0,10.1691,10.1758,10.0514,10.0514,359000.0
2007-08-06 13:50:00,29.88,30.09,29.85,29.92,169200.0,10.0514,10.122,10.0413,10.0648,169200.0
2007-08-06 14:00:00,29.91,30.2,29.91,30.2,242400.0,10.0615,10.159,10.0615,10.159,242400.0
2007-08-06 14:10:00,30.18,30.35,30.05,30.3,306600.0,10.1523,10.2095,10.1086,10.1927,306600.0
2007-08-06 14:20:00,30.29,30.35,30.06,30.06,305800.0,10.1893,10.2095,10.1119,10.1119,305800.0
2007-08-06 14:30:00,30.07,30.35,30.07,30.32,298200.0,10.1153,10.2095,10.1153,10.1994,298200.0
2007-08-06 14:40:00,30.34,30.52,30.34,30.43,317600.0,10.2061,10.2667,10.2061,10.2364,317600.0
2007-08-06 14:50:00,30.43,30.55,30.3,30.43,302800.0,10.2364,10.2768,10.1927,10.2364,302800.0
2007-08-06 15:00:00,30.43,30.77,30.43,30.77,366000.0,10.2364,10.3508,10.2364,10.3508,366000.0
2007-08-06 15:10:00,30.79,31.0,30.73,31.0,654800.0,10.3575,10.4281,10.3373,10.4281,654800.0
2007-08-06 15:20:00,30.99,31.0,30.82,30.97,430200.0,10.4248,10.4281,10.3676,10.418,430200.0
2007-08-06 15:30:00,30.99,31.06,30.82,30.93,801000.0,10.4248,10.4483,10.3676,10.4046,801000.0
2007-08-06 15:40:00,30.93,31.2,30.93,31.15,381200.0,10.4046,10.4954,10.4046,10.4786,381200.0
2007-08-06 15:50:00,31.15,31.28,31.08,31.27,931400.0,10.4786,10.5223,10.4551,10.519,931400.0
2007-08-07 09:30:00,30.84,30.87,30.52,30.72,452600.0,10.3743,10.3844,10.2667,10.3339,452600.0
2007-08-07 09:40:00,30.72,30.88,30.69,30.77,293600.0,10.3339,10.3878,10.3239,10.3508,293600.0
2007-08-07 09:50:00,30.77,31.06,30.76,31.05,288200.0,10.3508,10.4483,10.3474,10.445,288200.0
2007-08-07 10:00:00,31.04,31.22,31.04,31.16,272400.0,10.4416,10.5021,10.4416,10.482,272400.0
2007-08-07 10:10:00,31.16,31.17,31.05,31.09,252800.0,10.482,10.4853,10.445,10.4584,252800.0
2007-08-07 10:20:00,31.11,31.11,30.89,30.98,280400.0,10.4651,10.4651,10.3911,10.4214,280400.0
2007-08-07 10:30:00,30.97,30.99,30.82,30.86,177400.0,10.418,10.4248,10.3676,10.381,177400.0
2007-08-07 10:40:00,30.86,30.88,30.77,30.86,151200.0,10.381,10.3878,10.3508,10.381,151200.0
2007-08-07 10:50:00,30.87,31.1,30.79,30.85,429600.0,10.3844,10.4618,10.3575,10.3777,429600.0
2007-08-07 11:00:00,30.86,31.1,30.83,30.88,228600.0,10.381,10.4618,10.371,10.3878,228600.0
2007-08-07 11:10:00,30.88,30.89,30.75,30.86,166200.0,10.3878,10.3911,10.344,10.381,166200.0
2007-08-07 11:20:00,30.85,30.89,30.79,30.81,123600.0,10.3777,10.3911,10.3575,10.3642,123600.0
2007-08-07 11:30:00,30.81,30.85,30.75,30.8,197000.0,10.3642,10.3777,10.344,10.3609,197000.0
2007-08-07 11:40:00,30.79,30.96,30.78,30.89,183400.0,10.3575,10.4147,10.3541,10.3911,183400.0
2007-08-07 11:50:00,30.91,31.06,30.84,30.98,162400.0,10.3979,10.4483,10.3743,10.4214,162400.0
2007-08-07 12:00:00,30.97,31.13,30.92,31.09,263200.0,10.418,10.4719,10.4012,10.4584,263200.0
2007-08-07 12:10:00,31.1,31.15,31.05,31.14,276400.0,10.4618,10.4786,10.445,10.4752,276400.0
2007-08-07 12:20:00,31.15,31.18,31.04,31.08,142000.0,10.4786,10.4887,10.4416,10.4551,142000.0
2007-08-07 12:30:00,31.07,31.18,31.05,31.1,181400.0,10.4517,10.4887,10.445,10.4618,181400.0
2007-08-07 12:40:00,31.11,31.11,31.0,31.08,95600.0,10.4651,10.4651,10.4281,10.4551,95600.0
2007-08-07 12:50:00,31.08,31.25,31.08,31.18,251000.0,10.4551,10.5122,10.4551,10.4887,251000.0
2007-08-07 13:00:00,31.16,31.27,31.14,31.26,241400.0,10.482,10.519,10.4752,10.5156,241400.0
2007-08-07 13:10:00,31.26,31.34,31.18,31.25,218000.0,10.5156,10.5425,10.4887,10.5122,218000.0
2007-08-07 13:20:00,31.26,31.38,31.25,31.35,208400.0,10.5156,10.556,10.5122,10.5459,208400.0
2007-08-07 13:30:00,31.35,31.36,31.26,31.31,137000.0,10.5459,10.5492,10.5156,10.5324,137000.0
2007-08-07 13:40:00,31.31,31.45,31.31,31.45,230200.0,10.5324,10.5795,10.5324,10.5795,230200.0
2007-08-07 13:50:00,31.45,31.5,31.29,31.33,220600.0,10.5795,10.5963,10.5257,10.5391,220600.0
2007-08-07 14:00:00,31.33,31.35,31.24,31.27,134600.0,10.5391,10.5459,10.5089,10.519,134600.0
2007-08-07 14:10:00,31.28,31.37,30.86,30.88,486400.0,10.5223,10.5526,10.381,10.3878,486400.0
2007-08-07 14:20:00,30.88,31.01,30.75,30.8,685400.0,10.3878,10.4315,10.344,10.3609,685400.0
2007-08-07 14:30:00,30.8,30.84,30.59,30.74,476800.0,10.3609,10.3743,10.2902,10.3407,476800.0
2007-08-07 14:40:00,30.74,30.91,30.61,30.88,463800.0,10.3407,10.3979,10.2969,10.3878,463800.0
2007-08-07 14:50:00,30.84,31.15,30.84,31.13,490000.0,10.3743,10.4786,10.3743,10.4719,490000.0
2007-08-07 15:00:00,31.12,31.44,31.11,31.23,662800.0,10.4685,10.5762,10.4651,10.5055,662800.0
2007-08-07 15:10:00,31.21,31.4,31.13,31.29,387400.0,10.4988,10.5627,10.4719,10.5257,387400.0
2007-08-07 15:20:00,31.33,31.44,31.21,31.44,491200.0,10.5391,10.5762,10.4988,10.5762,491200.0
2007-08-07 15:30:00,31.43,31.65,31.41,31.55,549400.0,10.5728,10.6468,10.5661,10.6132,549400.0
2007-08-07 15:40:00,31.54,31.57,31.24,31.25,489800.0,10.6098,10.6199,10.5089,10.5122,489800.0
2007-08-07 15:50:00,31.25,31.5,31.22,31.31,705000.0,10.5122,10.5963,10.5021,10.5324,705000.0
2007-08-08 09:30:00,31.62,32.0,31.62,31.84,472600.0,10.6367,10.7645,10.6367,10.7107,472600.0
2007-08-08 09:40:00,31.84,32.13,31.8,31.88,352000.0,10.7107,10.8083,10.6973,10.7242,352000.0
2007-08-08 09:50:00,31.87,31.98,31.85,31.88,290800.0,10.7208,10.7578,10.7141,10.7242,290800.0
2007-08-08 10:00:00,31.85,31.95,31.78,31.85,306000.0,10.7141,10.7477,10.6905,10.7141,306000.0
2007-08-08 10:10:00,31.85,32.19,31.85,32.1,373000.0,10.7141,10.8284,10.7141,10.7982,373000.0
2007-08-08 10:20:00,32.13,32.2,32.04,32.13,559000.0,10.8083,10.8318,10.778,10.8083,559000.0
2007-08-08 10:30:00,32.15,32.43,32.14,32.38,769800.0,10.815,10.9092,10.8116,10.8924,769800.0
2007-08-08 10:40:00,32.4,32.79,32.39,32.6,858400.0,10.8991,11.0303,10.8957,10.9664,858400.0
2007-08-08 10:50:00,32.59,32.68,32.39,32.53,675400.0,10.963,10.9933,10.8957,10.9428,675400.0
2007-08-08 11:00:00,32.53,32.58,32.4,32.46,409400.0,10.9428,10.9596,10.8991,10.9193,409400.0
2007-08-08 11:10:00,32.46,32.46,32.21,32.24,309400.0,10.9193,10.9193,10.8352,10.8453,309400.0
2007-08-08 11:20:00,32.24,32.25,32.19,32.21,328000.0,10.8453,10.8486,10.8284,10.8352,328000.0
2007-08-08 11:30:00,32.21,32.43,32.13,32.41,216000.0,10.8352,10.9092,10.8083,10.9025,216000.0
2007-08-08 11:40:00,32.42,32.48,32.37,32.4,150400.0,10.9058,10.926,10.889,10.8991,150400.0
2007-08-08 11:50:00,32.4,32.44,32.29,32.34,127400.0,10.8991,10.9125,10.8621,10.8789,127400.0
2007-08-08 12:00:00,32.32,32.34,32.18,32.21,147000.0,10.8722,10.8789,10.8251,10.8352,147000.0
2007-08-08 12:10:00,32.19,32.27,32.18,32.26,149800.0,10.8284,10.8554,10.8251,10.852,149800.0
2007-08-08 12:20:00,32.26,32.38,32.24,32.37,146400.0,10.852,10.8924,10.8453,10.889,146400.0
2007-08-08 12:30:00,32.38,32.55,32.38,32.54,240800.0,10.8924,10.9495,10.8924,10.9462,240800.0
2007-08-08 12:40:00,32.54,32.55,32.49,32.55,157000.0,10.9462,10.9495,10.9294,10.9495,157000.0
2007-08-08 12:50:00,32.54,32.56,32.45,32.51,147000.0,10.9462,10.9529,10.9159,10.9361,147000.0
2007-08-08 13:00:00,32.5,32.52,32.45,32.46,125000.0,10.9327,10.9395,10.9159,10.9193,125000.0
2007-08-08 13:10:00,32.45,32.55,32.42,32.52,101000.0,10.9159,10.9495,10.9058,10.9395,101000.0
2007-08-08 13:20:00,32.52,32.57,32.46,32.52,105200.0,10.9395,10.9563,10.9193,10.9395,105200.0
2007-08-08 13:30:00,32.52,32.71,32.52,32.71,183000.0,10.9395,11.0034,10.9395,11.0034,183000.0
2007-08-08 13:40:00,32.71,32.73,32.53,32.55,175400.0,11.0034,11.0101,10.9428,10.9495,175400.0
2007-08-08 13:50:00,32.55,32.55,32.46,32.5,322000.0,10.9495,10.9495,10.9193,10.9327,322000.0
2007-08-08 14:00:00,32.5,32.58,32.41,32.56,293200.0,10.9327,10.9596,10.9025,10.9529,293200.0
2007-08-08 14:10:00,32.54,32.73,32.48,32.62,338000.0,10.9462,11.0101,10.926,10.9731,338000.0
2007-08-08 14:20:00,32.62,32.75,32.56,32.67,269200.0,10.9731,11.0168,10.9529,10.9899,269200.0
2007-08-08 14:30:00,32.66,32.75,32.48,32.48,324200.0,10.9865,11.0168,10.926,10.926,324200.0
2007-08-08 14:40:00,32.48,32.64,32.43,32.5,361200.0,10.926,10.9798,10.9092,10.9327,361200.0
2007-08-08 14:50:00,32.5,32.54,32.44,32.51,265600.0,10.9327,10.9462,10.9125,10.9361,265600.0
2007-08-08 15:00:00,32.51,32.59,32.31,32.31,341200.0,10.9361,10.963,10.8688,10.8688,341200.0
2007-08-08 15:10:00,32.31,32.46,32.25,32.34,333800.0,10.8688,10.9193,10.8486,10.8789,333800.0
2007-08-08 15:20:00,32.34,32.41,32.09,32.28,333800.0,10.8789,10.9025,10.7948,10.8587,333800.0
2007-08-08 15:30:00,32.29,32.34,32.08,32.18,504800.0,10.8621,10.8789,10.7914,10.8251,504800.0
2007-08-08 15:40:00,32.2,32.3,32.06,32.1,590200.0,10.8318,10.8654,10.7847,10.7982,590200.0
2007-08-08 15:50:00,32.1,32.49,32.08,32.19,1057000.0,10.7982,10.9294,10.7914,10.8284,1057000.0
2007-08-09 09:30:00,30.77,31.09,30.72,30.91,1056200.0,10.3508,10.4584,10.3339,10.3979,1056200.0
2007-08-09 09:40:00,30.93,31.23,30.93,31.15,510600.0,10.4046,10.5055,10.4046,10.4786,510600.0
2007-08-09 09:50:00,31.14,31.16,30.92,31.03,522600.0,10.4752,10.482,10.4012,10.4382,522600.0
2007-08-09 10:00:00,31.04,31.25,30.94,30.94,377600.0,10.4416,10.5122,10.408,10.408,377600.0
2007-08-09 10:10:00,30.95,31.35,30.92,31.27,444600.0,10.4113,10.5459,10.4012,10.519,444600.0
2007-08-09 10:20:00,31.28,31.41,31.15,31.39,301000.0,10.5223,10.5661,10.4786,10.5593,301000.0
2007-08-09 10:30:00,31.36,31.65,31.32,31.38,400400.0,10.5492,10.6468,10.5358,10.556,400400.0
2007-08-09 10:40:00,31.38,31.44,31.3,31.4,380200.0,10.556,10.5762,10.5291,10.5627,380200.0
2007-08-09 10:50:00,31.4,31.42,31.23,31.3,232200.0,10.5627,10.5694,10.5055,10.5291,232200.0
2007-08-09 11:00:00,31.34,31.46,31.29,31.29,554800.0,10.5425,10.5829,10.5257,10.5257,554800.0
2007-08-09 11:10:00,31.28,31.49,31.27,31.46,499200.0,10.5223,10.593,10.519,10.5829,499200.0
2007-08-09 11:20:00,31.47,31.55,31.36,31.42,309400.0,10.5862,10.6132,10.5492,10.5694,309400.0
2007-08-09 11:30:00,31.43,31.53,31.34,31.34,271600.0,10.5728,10.6064,10.5425,10.5425,271600.0
2007-08-09 11:40:00,31.33,31.36,31.17,31.21,289600.0,10.5391,10.5492,10.4853,10.4988,289600.0
2007-08-09 11:50:00,31.21,31.32,31.1,31.31,273800.0,10.4988,10.5358,10.4618,10.5324,273800.0
2007-08-09 12:00:00,31.31,31.34,31.09,31.24,151400.0,10.5324,10.5425,10.4584,10.5089,151400.0
2007-08-09 12:10:00,31.24,31.33,31.17,31.31,121800.0,10.5089,10.5391,10.4853,10.5324,121800.0
2007-08-09 12:20:00,31.3,31.36,31.27,31.36,165600.0,10.5291,10.5492,10.519,10.5492,165600.0
2007-08-09 12:30:00,31.35,31.35,31.13,31.13,182000.0,10.5459,10.5459,10.4719,10.4719,182000.0
2007-08-09 12:40:00,31.15,31.24,31.07,31.1,231800.0,10.4786,10.5089,10.4517,10.4618,231800.0
2007-08-09 12:50:00,31.09,31.17,31.03,31.11,214400.0,10.4584,10.4853,10.4382,10.4651,214400.0
2007-08-09 13:00:00,31.1,31.11,31.0,31.05,192000.0,10.4618,10.4651,10.4281,10.445,192000.0
2007-08-09 13:10:00,31.05,31.07,30.9,30.91,265400.0,10.445,10.4517,10.3945,10.3979,265400.0
2007-08-09 13:20:00,30.93,30.98,30.84,30.91,239000.0,10.4046,10.4214,10.3743,10.3979,239000.0
2007-08-09 13:30:00,30.91,31.13,30.89,31.1,214600.0,10.3979,10.4719,10.3911,10.4618,214600.0
2007-08-09 13:40:00,31.1,31.2,31.04,31.11,144600.0,10.4618,10.4954,10.4416,10.4651,144600.0
2007-08-09 13:50:00,31.11,31.27,31.06,31.21,179400.0,10.4651,10.519,10.4483,10.4988,179400.0
2007-08-09 14:00:00,31.22,31.24,30.97,31.02,542600.0,10.5021,10.5089,10.418,10.4349,542600.0
2007-08-09 14:10:00,31.0,31.11,30.91,31.08,265600.0,10.4281,10.4651,10.3979,10.4551,265600.0
2007-08-09 14:20:00,31.09,31.17,30.93,30.96,264200.0,10.4584,10.4853,10.4046,10.4147,264200.0
2007-08-09 14:30:00,30.93,31.0,30.81,30.95,256200.0,10.4046,10.4281,10.3642,10.4113,256200.0
2007-08-09 14:40:00,30.96,31.1,30.9,30.9,393600.0,10.4147,10.4618,10.3945,10.3945,393600.0
2007-08-09 14:50:00,30.89,30.91,30.72,30.73,348600.0,10.3911,10.3979,10.3339,10.3373,348600.0
2007-08-09 15:00:00,30.73,30.83,30.57,30.81,559200.0,10.3373,10.371,10.2835,10.3642,559200.0
2007-08-09 15:10:00,30.81,31.14,30.75,31.0,567000.0,10.3642,10.4752,10.344,10.4281,567000.0
2007-08-09 15:20:00,31.0,31.12,30.88,31.11,723600.0,10.4281,10.4685,10.3878,10.4651,723600.0
2007-08-09 15:30:00,31.11,31.21,30.8,30.92,425600.0,10.4651,10.4988,10.3609,10.4012,425600.0
2007-08-09 15:40:00,30.93,31.12,30.86,30.95,465400.0,10.4046,10.4685,10.381,10.4113,465400.0
2007-08-09 15:50:00,31.0,31.11,30.9,30.91,430800.0,10.4281,10.4651,10.3945,10.3979,430800.0
2007-08-10 09:30:00,29.57,30.13,29.57,29.82,1160400.0,9.9471,10.1355,9.9471,10.0312,1160400.0
2007-08-10 09:40:00,29.82,29.84,29.43,29.59,838400.0,10.0312,10.0379,9.9,9.9538,838400.0
2007-08-10 09:50:00,29.62,29.84,29.57,29.75,808600.0,9.9639,10.0379,9.9471,10.0076,808600.0
2007-08-10 10:00:00,29.75,29.9,29.7,29.84,957000.0,10.0076,10.0581,9.9908,10.0379,957000.0
2007-08-10 10:10:00,29.84,29.9,29.75,29.82,452800.0,10.0379,10.0581,10.0076,10.0312,452800.0
2007-08-10 10:20:00,29.82,29.91,29.6,29.65,920400.0,10.0312,10.0615,9.9572,9.974,920400.0
2007-08-10 10:30:00,29.66,29.73,29.5,29.53,677000.0,9.9774,10.0009,9.9236,9.9336,677000.0
2007-08-10 10:40:00,29.53,29.75,29.5,29.65,537000.0,9.9336,10.0076,9.9236,9.974,537000.0
2007-08-10 10:50:00,29.66,29.75,29.58,29.68,563800.0,9.9774,10.0076,9.9505,9.9841,563800.0
2007-08-10 11:00:00,29.68,29.91,29.61,29.69,581000.0,9.9841,10.0615,9.9606,9.9875,581000.0
2007-08-10 11:10:00,29.7,29.91,29.68,29.82,494800.0,9.9908,10.0615,9.9841,10.0312,494800.0
2007-08-10 11:20:00,29.82,29.91,29.72,29.81,350400.0,10.0312,10.0615,9.9976,10.0278,350400.0
2007-08-10 11:30:00,29.81,29.95,29.72,29.73,950400.0,10.0278,10.0749,9.9976,10.0009,950400.0
2007-08-10 11:40:00,29.73,29.92,29.73,29.87,373400.0,10.0009,10.0648,10.0009,10.048,373400.0
2007-08-10 11:50:00,29.88,30.12,29.87,30.12,372600.0,10.0514,10.1321,10.048,10.1321,372600.0
2007-08-10 12:00:00,30.14,30.28,30.05,30.24,431400.0,10.1388,10.1859,10.1086,10.1725,431400.0
2007-08-10 12:10:00,30.24,30.42,30.13,30.4,257800.0,10.1725,10.233,10.1355,10.2263,257800.0
2007-08-10 12:20:00,30.42,30.75,30.31,30.33,575200.0,10.233,10.344,10.196,10.2028,575200.0
2007-08-10 12:30:00,30.33,30.45,30.17,30.26,348600.0,10.2028,10.2431,10.1489,10.1792,348600.0
2007-08-10 12:40:00,30.25,30.28,30.07,30.11,168600.0,10.1758,10.1859,10.1153,10.1288,168600.0
2007-08-10 12:50:00,30.11,30.23,30.1,30.18,235400.0,10.1288,10.1691,10.1254,10.1523,235400.0
2007-08-10 13:00:00,30.2,30.28,30.15,30.27,279600.0,10.159,10.1859,10.1422,10.1826,279600.0
2007-08-10 13:10:00,30.27,30.43,30.23,30.4,184200.0,10.1826,10.2364,10.1691,10.2263,184200.0
2007-08-10 13:20:00,30.41,30.53,30.28,30.31,184800.0,10.2297,10.27,10.1859,10.196,184800.0
2007-08-10 13:30:00,30.31,30.4,30.23,30.26,168000.0,10.196,10.2263,10.1691,10.1792,168000.0
2007-08-10 13:40:00,30.27,30.31,30.07,30.08,156600.0,10.1826,10.196,10.1153,10.1187,156600.0
2007-08-10 13:50:00,30.09,30.22,30.03,30.22,186600.0,10.122,10.1658,10.1018,10.1658,186600.0
2007-08-10 14:00:00,30.24,30.39,30.15,30.37,207400.0,10.1725,10.2229,10.1422,10.2162,207400.0
2007-08-10 14:10:00,30.39,30.39,30.19,30.32,184600.0,10.2229,10.2229,10.1557,10.1994,184600.0
2007-08-10 14:20:00,30.33,30.41,30.25,30.32,366600.0,10.2028,10.2297,10.1758,10.1994,366600.0
2007-08-10 14:30:00,30.27,30.27,30.11,30.14,187000.0,10.1826,10.1826,10.1288,10.1388,187000.0
2007-08-10 14:40:00,30.13,30.22,30.04,30.08,217400.0,10.1355,10.1658,10.1052,10.1187,217400.0
2007-08-10 14:50:00,30.08,30.12,29.96,30.03,243600.0,10.1187,10.1321,10.0783,10.1018,243600.0
2007-08-10 15:00:00,30.04,30.13,29.9,30.08,396600.0,10.1052,10.1355,10.0581,10.1187,396600.0
2007-08-10 15:10:00,30.06,30.13,29.94,29.94,274200.0,10.1119,10.1355,10.0716,10.0716,274200.0
2007-08-10 15:20:00,29.94,30.15,29.93,30.13,275600.0,10.0716,10.1422,10.0682,10.1355,275600.0
2007-08-10 15:30:00,30.13,30.25,30.01,30.1,387200.0,10.1355,10.1758,10.0951,10.1254,387200.0
2007-08-10 15:40:00,30.1,30.31,30.08,30.18,482600.0,10.1254,10.196,10.1187,10.1523,482600.0
2007-08-10 15:50:00,30.19,30.24,30.11,30.14,416200.0,10.1557,10.1725,10.1288,10.1388,416200.0
2007-08-13 09:30:00,30.6,30.86,30.51,30.68,454800.0,10.2936,10.381,10.2633,10.3205,454800.0
2007-08-13 09:40:00,30.71,30.92,30.64,30.87,495600.0,10.3306,10.4012,10.307,10.3844,495600.0
2007-08-13 09:50:00,30.87,30.88,30.55,30.61,360800.0,10.3844,10.3878,10.2768,10.2969,360800.0
2007-08-13 10:00:00,30.63,30.77,30.61,30.68,338800.0,10.3037,10.3508,10.2969,10.3205,338800.0
2007-08-13 10:10:00,30.66,30.77,30.66,30.68,250400.0,10.3138,10.3508,10.3138,10.3205,250400.0
2007-08-13 10:20:00,30.68,30.71,30.57,30.61,379800.0,10.3205,10.3306,10.2835,10.2969,379800.0
2007-08-13 10:30:00,30.61,30.62,30.56,30.59,244600.0,10.2969,10.3003,10.2801,10.2902,244600.0
2007-08-13 10:40:00,30.59,30.6,30.5,30.51,278800.0,10.2902,10.2936,10.2599,10.2633,278800.0
2007-08-13 10:50:00,30.52,30.53,30.38,30.43,285000.0,10.2667,10.27,10.2196,10.2364,285000.0
2007-08-13 11:00:00,30.43,30.45,30.32,30.34,191400.0,10.2364,10.2431,10.1994,10.2061,191400.0
2007-08-13 11:10:00,30.34,30.5,30.33,30.46,183600.0,10.2061,10.2599,10.2028,10.2465,183600.0
2007-08-13 11:20:00,30.46,30.48,30.37,30.43,460800.0,10.2465,10.2532,10.2162,10.2364,460800.0
2007-08-13 11:30:00,30.43,30.56,30.42,30.46,291800.0,10.2364,10.2801,10.233,10.2465,291800.0
2007-08-13 11:40:00,30.46,30.61,30.41,30.5,365800.0,10.2465,10.2969,10.2297,10.2599,365800.0
2007-08-13 11:50:00,30.52,30.57,30.46,30.57,141400.0,10.2667,10.2835,10.2465,10.2835,141400.0
2007-08-13 12:00:00,30.57,30.73,30.56,30.73,135400.0,10.2835,10.3373,10.2801,10.3373,135400.0
2007-08-13 12:10:00,30.73,30.73,30.6,30.62,101800.0,10.3373,10.3373,10.2936,10.3003,101800.0
2007-08-13 12:20:00,30.61,30.7,30.58,30.6,125200.0,10.2969,10.3272,10.2869,10.2936,125200.0
2007-08-13 12:30:00,30.6,30.64,30.55,30.61,70600.0,10.2936,10.307,10.2768,10.2969,70600.0
2007-08-13 12:40:00,30.62,30.65,30.57,30.65,143600.0,10.3003,10.3104,10.2835,10.3104,143600.0
2007-08-13 12:50:00,30.65,30.73,30.64,30.7,120400.0,10.3104,10.3373,10.307,10.3272,120400.0
2007-08-13 13:00:00,30.7,30.72,30.61,30.61,136600.0,10.3272,10.3339,10.2969,10.2969,136600.0
2007-08-13 13:10:00,30.61,30.63,30.47,30.48,160800.0,10.2969,10.3037,10.2499,10.2532,160800.0
2007-08-13 13:20:00,30.48,30.48,30.3,30.35,352200.0,10.2532,10.2532,10.1927,10.2095,352200.0
2007-08-13 13:30:00,30.35,30.41,30.29,30.33,330800.0,10.2095,10.2297,10.1893,10.2028,330800.0
2007-08-13 13:40:00,30.32,30.38,30.29,30.3,140600.0,10.1994,10.2196,10.1893,10.1927,140600.0
2007-08-13 13:50:00,30.3,30.55,30.27,30.55,253400.0,10.1927,10.2768,10.1826,10.2768,253400.0
2007-08-13 14:00:00,30.54,30.54,30.42,30.43,155000.0,10.2734,10.2734,10.233,10.2364,155000.0
2007-08-13 14:10:00,30.43,30.43,30.37,30.42,89800.0,10.2364,10.2364,10.2162,10.233,89800.0
2007-08-13 14:20:00,30.43,30.55,30.41,30.5,122800.0,10.2364,10.2768,10.2297,10.2599,122800.0
2007-08-13 14:30:00,30.49,30.5,30.39,30.42,51400.0,10.2566,10.2599,10.2229,10.233,51400.0
2007-08-13 14:40:00,30.43,30.46,30.21,30.25,182200.0,10.2364,10.2465,10.1624,10.1758,182200.0
2007-08-13 14:50:00,30.24,30.28,30.15,30.15,162800.0,10.1725,10.1859,10.1422,10.1422,162800.0
2007-08-13 15:00:00,30.15,30.17,29.89,29.91,423400.0,10.1422,10.1489,10.0547,10.0615,423400.0
2007-08-13 15:10:00,29.9,29.98,29.81,29.93,325000.0,10.0581,10.085,10.0278,10.0682,325000.0
2007-08-13 15:20:00,29.91,30.05,29.86,30.05,312400.0,10.0615,10.1086,10.0447,10.1086,312400.0
2007-08-13 15:30:00,30.05,30.15,30.04,30.07,342400.0,10.1086,10.1422,10.1052,10.1153,342400.0
2007-08-13 15:40:00,30.08,30.23,30.04,30.1,342000.0,10.1187,10.1691,10.1052,10.1254,342000.0
2007-08-13 15:50:00,30.11,30.11,29.95,29.98,513000.0,10.1288,10.1288,10.0749,10.085,513000.0
2007-08-14 09:30:00,30.47,30.58,30.45,30.52,968600.0,10.2499,10.2869,10.2431,10.2667,968600.0
2007-08-14 09:40:00,30.5,30.6,30.4,30.46,433600.0,10.2599,10.2936,10.2263,10.2465,433600.0
2007-08-14 09:50:00,30.46,30.56,30.41,30.49,575200.0,10.2465,10.2801,10.2297,10.2566,575200.0
2007-08-14 10:00:00,30.5,30.56,30.45,30.46,461600.0,10.2599,10.2801,10.2431,10.2465,461600.0
2007-08-14 10:10:00,30.46,30.5,30.25,30.33,376400.0,10.2465,10.2599,10.1758,10.2028,376400.0
2007-08-14 10:20:00,30.35,30.43,30.25,30.39,402800.0,10.2095,10.2364,10.1758,10.2229,402800.0
2007-08-14 10:30:00,30.38,30.47,30.32,30.38,416600.0,10.2196,10.2499,10.1994,10.2196,416600.0
2007-08-14 10:40:00,30.37,30.38,30.25,30.29,146600.0,10.2162,10.2196,10.1758,10.1893,146600.0
2007-08-14 10:50:00,30.32,30.34,29.93,30.04,349200.0,10.1994,10.2061,10.0682,10.1052,349200.0
2007-08-14 11:00:00,30.04,30.06,29.68,29.69,389000.0,10.1052,10.1119,9.9841,9.9875,389000.0
2007-08-14 11:10:00,29.68,29.9,29.63,29.88,266800.0,9.9841,10.0581,9.9673,10.0514,266800.0
2007-08-14 11:20:00,29.91,29.96,29.83,29.88,125600.0,10.0615,10.0783,10.0346,10.0514,125600.0
2007-08-14 11:30:00,29.89,29.95,29.82,29.86,235600.0,10.0547,10.0749,10.0312,10.0447,235600.0
2007-08-14 11:40:00,29.86,29.92,29.81,29.9,153800.0,10.0447,10.0648,10.0278,10.0581,153800.0
2007-08-14 11:50:00,29.9,30.08,29.89,30.03,336800.0,10.0581,10.1187,10.0547,10.1018,336800.0
2007-08-14 12:00:00,30.04,30.05,29.86,29.92,114600.0,10.1052,10.1086,10.0447,10.0648,114600.0
2007-08-14 12:10:00,29.92,29.95,29.89,29.92,154200.0,10.0648,10.0749,10.0547,10.0648,154200.0
2007-08-14 12:20:00,29.91,29.93,29.74,29.79,209600.0,10.0615,10.0682,10.0043,10.0211,209600.0
2007-08-14 12:30:00,29.78,29.85,29.75,29.77,250400.0,10.0177,10.0413,10.0076,10.0144,250400.0
2007-08-14 12:40:00,29.78,29.91,29.75,29.8,228000.0,10.0177,10.0615,10.0076,10.0245,228000.0
2007-08-14 12:50:00,29.8,29.94,29.78,29.92,411000.0,10.0245,10.0716,10.0177,10.0648,411000.0
2007-08-14 13:00:00,29.92,29.93,29.86,29.93,108000.0,10.0648,10.0682,10.0447,10.0682,108000.0
2007-08-14 13:10:00,29.93,29.93,29.79,29.85,207600.0,10.0682,10.0682,10.0211,10.0413,207600.0
2007-08-14 13:20:00,29.84,29.85,29.75,29.82,375000.0,10.0379,10.0413,10.0076,10.0312,375000.0
2007-08-14 13:30:00,29.82,29.95,29.78,29.85,236600.0,10.0312,10.0749,10.0177,10.0413,236600.0
2007-08-14 13:40:00,29.85,29.89,29.74,29.8,290000.0,10.0413,10.0547,10.0043,10.0245,290000.0
2007-08-14 13:50:00,29.8,29.86,29.72,29.75,908400.0,10.0245,10.0447,9.9976,10.0076,908400.0
2007-08-14 14:00:00,29.72,29.75,29.5,29.5,560000.0,9.9976,10.0076,9.9236,9.9236,560000.0
2007-08-14 14:10:00,29.5,29.61,29.41,29.49,625800.0,9.9236,9.9606,9.8933,9.9202,625800.0
2007-08-14 14:20:00,29.5,29.61,29.47,29.55,324000.0,9.9236,9.9606,9.9135,9.9404,324000.0
2007-08-14 14:30:00,29.55,29.6,29.39,29.44,392400.0,9.9404,9.9572,9.8865,9.9034,392400.0
2007-08-14 14:40:00,29.46,29.5,29.13,29.36,923800.0,9.9101,9.9236,9.7991,9.8765,923800.0
2007-08-14 14:50:00,29.36,29.43,29.32,29.42,296200.0,9.8765,9.9,9.863,9.8966,296200.0
2007-08-14 15:00:00,29.43,29.64,29.43,29.49,458600.0,9.9,9.9706,9.9,9.9202,458600.0
2007-08-14 15:10:00,29.49,29.53,29.36,29.41,310400.0,9.9202,9.9336,9.8765,9.8933,310400.0
2007-08-14 15:20:00,29.4,29.5,29.33,29.36,447000.0,9.8899,9.9236,9.8664,9.8765,447000.0
2007-08-14 15:30:00,29.38,29.4,29.25,29.3,394600.0,9.8832,9.8899,9.8395,9.8563,394600.0
2007-08-14 15:40:00,29.29,29.34,29.17,29.25,579800.0,9.8529,9.8697,9.8125,9.8395,579800.0
2007-08-14 15:50:00,29.25,29.39,29.16,29.23,770600.0,9.8395,9.8865,9.8092,9.8327,770600.0
2007-08-15 09:30:00,28.68,28.98,28.68,28.69,585400.0,9.6477,9.7486,9.6477,9.6511,585400.0
2007-08-15 09:40:00,28.7,29.02,28.61,28.99,541200.0,9.6544,9.7621,9.6242,9.752,541200.0
2007-08-15 09:50:00,28.98,29.48,28.97,29.3,671400.0,9.7486,9.9168,9.7453,9.8563,671400.0
2007-08-15 10:00:00,29.29,29.41,29.13,29.29,520800.0,9.8529,9.8933,9.7991,9.8529,520800.0
2007-08-15 10:10:00,29.31,29.55,29.24,29.42,553000.0,9.8596,9.9404,9.8361,9.8966,553000.0
2007-08-15 10:20:00,29.42,29.8,29.38,29.78,428600.0,9.8966,10.0245,9.8832,10.0177,428600.0
2007-08-15 10:30:00,29.75,29.84,29.5,29.52,375400.0,10.0076,10.0379,9.9236,9.9303,375400.0
2007-08-15 10:40:00,29.52,29.62,29.45,29.57,343000.0,9.9303,9.9639,9.9067,9.9471,343000.0
2007-08-15 10:50:00,29.59,29.65,29.42,29.48,324800.0,9.9538,9.974,9.8966,9.9168,324800.0
2007-08-15 11:00:00,29.49,29.59,29.41,29.42,375400.0,9.9202,9.9538,9.8933,9.8966,375400.0
2007-08-15 11:10:00,29.42,29.51,29.36,29.42,238200.0,9.8966,9.9269,9.8765,9.8966,238200.0
2007-08-15 11:20:00,29.42,29.54,29.31,29.52,281800.0,9.8966,9.937,9.8596,9.9303,281800.0
2007-08-15 11:30:00,29.5,29.5,29.27,29.28,239600.0,9.9236,9.9236,9.8462,9.8495,239600.0
2007-08-15 11:40:00,29.27,29.34,29.1,29.1,242800.0,9.8462,9.8697,9.789,9.789,242800.0
2007-08-15 11:50:00,29.11,29.15,28.86,28.91,719400.0,9.7924,9.8058,9.7083,9.7251,719400.0
2007-08-15 12:00:00,28.91,29.17,28.84,28.93,468600.0,9.7251,9.8125,9.7015,9.7318,468600.0
2007-08-15 12:10:00,28.93,28.97,28.87,28.92,365400.0,9.7318,9.7453,9.7116,9.7284,365400.0
2007-08-15 12:20:00,28.93,28.95,28.7,28.7,624200.0,9.7318,9.7385,9.6544,9.6544,624200.0
2007-08-15 12:30:00,28.7,28.75,28.58,28.75,655600.0,9.6544,9.6713,9.6141,9.6713,655600.0
2007-08-15 12:40:00,28.75,28.78,28.64,28.73,381000.0,9.6713,9.6813,9.6343,9.6645,381000.0
2007-08-15 12:50:00,28.73,28.77,28.63,28.65,423400.0,9.6645,9.678,9.6309,9.6376,423400.0
2007-08-15 13:00:00,28.64,28.68,28.53,28.62,541800.0,9.6343,9.6477,9.5973,9.6275,541800.0
2007-08-15 13:10:00,28.62,28.75,28.58,28.75,407200.0,9.6275,9.6713,9.6141,9.6713,407200.0
2007-08-15 13:20:00,28.74,28.92,28.73,28.87,222000.0,9.6679,9.7284,9.6645,9.7116,222000.0
2007-08-15 13:30:00,28.87,29.06,28.86,29.03,479000.0,9.7116,9.7755,9.7083,9.7654,479000.0
2007-08-15 13:40:00,29.04,29.17,28.98,29.07,341000.0,9.7688,9.8125,9.7486,9.7789,341000.0
2007-08-15 13:50:00,29.1,29.18,29.05,29.06,259400.0,9.789,9.8159,9.7722,9.7755,259400.0
2007-08-15 14:00:00,29.06,29.07,28.79,28.82,280600.0,9.7755,9.7789,9.6847,9.6948,280600.0
2007-08-15 14:10:00,28.8,28.81,28.65,28.79,318000.0,9.6881,9.6914,9.6376,9.6847,318000.0
2007-08-15 14:20:00,28.79,29.06,28.59,28.6,485600.0,9.6847,9.7755,9.6174,9.6208,485600.0
2007-08-15 14:30:00,28.6,29.06,28.36,28.43,427000.0,9.6208,9.7755,9.5401,9.5636,427000.0
2007-08-15 14:40:00,28.45,28.47,28.15,28.15,548800.0,9.5703,9.5771,9.4694,9.4694,548800.0
2007-08-15 14:50:00,28.15,28.35,28.14,28.16,544000.0,9.4694,9.5367,9.4661,9.4728,544000.0
2007-08-15 15:00:00,28.16,28.25,28.0,28.02,723200.0,9.4728,9.5031,9.419,9.4257,723200.0
2007-08-15 15:10:00,28.03,28.07,27.84,27.99,810600.0,9.4291,9.4425,9.3651,9.4156,810600.0
2007-08-15 15:20:00,27.98,28.03,27.75,27.78,752800.0,9.4122,9.4291,9.3349,9.345,752800.0
2007-08-15 15:30:00,27.79,27.9,27.73,27.77,791000.0,9.3483,9.3853,9.3281,9.3416,791000.0
2007-08-15 15:40:00,27.78,27.91,27.76,27.84,968800.0,9.345,9.3887,9.3382,9.3651,968800.0
2007-08-15 15:50:00,27.84,27.85,27.67,27.71,1218000.0,9.3651,9.3685,9.308,9.3214,1218000.0
2007-08-16 09:30:00,26.01,26.57,26.0,26.54,1778600.0,8.7495,8.9379,8.7462,8.9278,1778600.0
2007-08-16 09:40:00,26.54,26.73,26.44,26.55,984600.0,8.9278,8.9917,8.8942,8.9312,984600.0
2007-08-16 09:50:00,26.54,26.65,26.21,26.22,955000.0,8.9278,8.9648,8.8168,8.8202,955000.0
2007-08-16 10:00:00,26.22,26.25,26.05,26.1,735200.0,8.8202,8.8303,8.763,8.7798,735200.0
2007-08-16 10:10:00,26.1,26.28,26.1,26.25,410600.0,8.7798,8.8404,8.7798,8.8303,410600.0
2007-08-16 10:20:00,26.25,26.25,25.84,25.85,727000.0,8.8303,8.8303,8.6924,8.6957,727000.0
2007-08-16 10:30:00,25.85,25.93,25.65,25.85,773200.0,8.6957,8.7226,8.6284,8.6957,773200.0
2007-08-16 10:40:00,25.85,26.0,25.81,25.95,917800.0,8.6957,8.7462,8.6823,8.7294,917800.0
2007-08-16 10:50:00,25.94,26.16,25.88,25.88,634200.0,8.726,8.8,8.7058,8.7058,634200.0
2007-08-16 11:00:00,25.88,26.03,25.79,26.03,722000.0,8.7058,8.7563,8.6755,8.7563,722000.0
2007-08-16 11:10:00,26.03,26.17,25.86,25.87,589200.0,8.7563,8.8034,8.6991,8.7025,589200.0
2007-08-16 11:20:00,25.89,25.98,25.75,25.85,607200.0,8.7092,8.7395,8.6621,8.6957,607200.0
2007-08-16 11:30:00,25.85,25.88,25.61,25.8,838200.0,8.6957,8.7058,8.615,8.6789,838200.0
2007-08-16 11:40:00,25.81,25.84,25.61,25.65,793800.0,8.6823,8.6924,8.615,8.6284,793800.0
2007-08-16 11:50:00,25.65,25.99,25.6,25.86,970200.0,8.6284,8.7428,8.6116,8.6991,970200.0
2007-08-16 12:00:00,25.86,25.86,25.25,25.28,869600.0,8.6991,8.6991,8.4939,8.504,869600.0
2007-08-16 12:10:00,25.28,25.5,25.18,25.38,1025200.0,8.504,8.578,8.4703,8.5376,1025200.0
2007-08-16 12:20:00,25.38,25.57,25.22,25.27,719800.0,8.5376,8.6015,8.4838,8.5006,719800.0
2007-08-16 12:30:00,25.25,25.47,25.17,25.2,979600.0,8.4939,8.5679,8.467,8.4771,979600.0
2007-08-16 12:40:00,25.2,25.25,24.8,24.9,1460800.0,8.4771,8.4939,8.3425,8.3762,1460800.0
2007-08-16 12:50:00,24.9,25.04,24.67,24.71,772400.0,8.3762,8.4232,8.2988,8.3122,772400.0
2007-08-16 13:00:00,24.71,24.78,24.38,24.63,1279200.0,8.3122,8.3358,8.2012,8.2853,1279200.0
2007-08-16 13:10:00,24.63,25.3,24.63,25.28,789800.0,8.2853,8.5107,8.2853,8.504,789800.0
2007-08-16 13:20:00,25.3,25.35,24.97,25.05,861800.0,8.5107,8.5275,8.3997,8.4266,861800.0
2007-08-16 13:30:00,25.04,25.59,25.0,25.55,696400.0,8.4232,8.6083,8.4098,8.5948,696400.0
2007-08-16 13:40:00,25.56,25.66,25.45,25.51,1021600.0,8.5982,8.6318,8.5612,8.5813,1021600.0
2007-08-16 13:50:00,25.51,25.85,25.5,25.82,1213600.0,8.5813,8.6957,8.578,8.6856,1213600.0
2007-08-16 14:00:00,25.84,25.9,25.56,25.78,703800.0,8.6924,8.7125,8.5982,8.6722,703800.0
2007-08-16 14:10:00,25.79,26.15,25.67,26.08,1224400.0,8.6755,8.7966,8.6352,8.7731,1224400.0
2007-08-16 14:20:00,26.09,26.12,25.85,26.11,790200.0,8.7765,8.7865,8.6957,8.7832,790200.0
2007-08-16 14:30:00,26.11,26.13,25.65,26.04,1441400.0,8.7832,8.7899,8.6284,8.7596,1441400.0
2007-08-16 14:40:00,26.04,26.23,26.0,26.08,1110800.0,8.7596,8.8236,8.7462,8.7731,1110800.0
2007-08-16 14:50:00,26.08,26.39,26.02,26.3,1034400.0,8.7731,8.8774,8.7529,8.8471,1034400.0
2007-08-16 15:00:00,26.3,26.36,25.71,25.75,1186600.0,8.8471,8.8673,8.6486,8.6621,1186600.0
2007-08-16 15:10:00,25.75,25.95,25.52,25.83,962200.0,8.6621,8.7294,8.5847,8.689,962200.0
2007-08-16 15:20:00,25.84,25.96,25.74,25.89,674800.0,8.6924,8.7327,8.6587,8.7092,674800.0
2007-08-16 15:30:00,25.89,26.18,25.71,26.16,992200.0,8.7092,8.8067,8.6486,8.8,992200.0
2007-08-16 15:40:00,26.13,26.45,25.98,26.26,1066600.0,8.7899,8.8976,8.7395,8.8336,1066600.0
2007-08-16 15:50:00,26.25,26.7,26.21,26.67,1472600.0,8.8303,8.9817,8.8168,8.9716,1472600.0
2007-08-17 09:30:00,27.93,28.2,27.65,28.07,1568000.0,9.3954,9.4862,9.3012,9.4425,1568000.0
2007-08-17 09:40:00,28.07,28.2,27.9,28.02,759600.0,9.4425,9.4862,9.3853,9.4257,759600.0
2007-08-17 09:50:00,28.01,28.11,27.31,27.5,975200.0,9.4223,9.456,9.1869,9.2508,975200.0
2007-08-17 10:00:00,27.48,27.71,27.39,27.56,1238200.0,9.244,9.3214,9.2138,9.271,1238200.0
2007-08-17 10:10:00,27.56,27.57,27.08,27.21,795600.0,9.271,9.2743,9.1095,9.1532,795600.0
2007-08-17 10:20:00,27.2,27.35,27.11,27.16,794000.0,9.1499,9.2003,9.1196,9.1364,794000.0
2007-08-17 10:30:00,27.14,27.25,27.05,27.13,593200.0,9.1297,9.1667,9.0994,9.1263,593200.0
2007-08-17 10:40:00,27.13,27.15,26.56,26.57,825200.0,9.1263,9.133,8.9346,8.9379,825200.0
2007-08-17 10:50:00,26.55,26.74,26.41,26.64,913000.0,8.9312,8.9951,8.8841,8.9615,913000.0
2007-08-17 11:00:00,26.66,26.94,26.61,26.67,788200.0,8.9682,9.0624,8.9514,8.9716,788200.0
2007-08-17 11:10:00,26.67,27.0,26.61,26.89,845400.0,8.9716,9.0826,8.9514,9.0456,845400.0
2007-08-17 11:20:00,26.89,27.05,26.86,26.9,694200.0,9.0456,9.0994,9.0355,9.0489,694200.0
2007-08-17 11:30:00,26.9,27.11,26.79,27.03,983800.0,9.0489,9.1196,9.0119,9.0927,983800.0
2007-08-17 11:40:00,27.03,27.11,26.88,27.06,869400.0,9.0927,9.1196,9.0422,9.1028,869400.0
2007-08-17 11:50:00,27.06,27.09,26.91,26.96,548200.0,9.1028,9.1128,9.0523,9.0691,548200.0
2007-08-17 12:00:00,26.98,27.05,26.86,26.98,545400.0,9.0758,9.0994,9.0355,9.0758,545400.0
2007-08-17 12:10:00,26.96,27.17,26.96,27.16,455200.0,9.0691,9.1398,9.0691,9.1364,455200.0
2007-08-17 12:20:00,27.17,27.25,27.08,27.18,300800.0,9.1398,9.1667,9.1095,9.1431,300800.0
2007-08-17 12:30:00,27.18,27.31,27.09,27.11,327000.0,9.1431,9.1869,9.1128,9.1196,327000.0
2007-08-17 12:40:00,27.11,27.23,27.06,27.11,341800.0,9.1196,9.1599,9.1028,9.1196,341800.0
2007-08-17 12:50:00,27.11,27.14,26.9,26.98,385800.0,9.1196,9.1297,9.0489,9.0758,385800.0
2007-08-17 13:00:00,26.99,27.11,26.94,27.05,350200.0,9.0792,9.1196,9.0624,9.0994,350200.0
2007-08-17 13:10:00,27.04,27.28,27.02,27.18,420000.0,9.096,9.1768,9.0893,9.1431,420000.0
2007-08-17 13:20:00,27.24,27.28,27.14,27.15,468800.0,9.1633,9.1768,9.1297,9.133,468800.0
2007-08-17 13:30:00,27.13,27.21,27.11,27.15,349200.0,9.1263,9.1532,9.1196,9.133,349200.0
2007-08-17 13:40:00,27.15,27.23,27.09,27.15,538200.0,9.133,9.1599,9.1128,9.133,538200.0
2007-08-17 13:50:00,27.15,27.18,26.85,27.0,581800.0,9.133,9.1431,9.0321,9.0826,581800.0
2007-08-17 14:00:00,27.01,27.01,26.84,26.86,401600.0,9.0859,9.0859,9.0288,9.0355,401600.0
2007-08-17 14:10:00,26.86,26.86,26.61,26.7,714000.0,9.0355,9.0355,8.9514,8.9817,714000.0
2007-08-17 14:20:00,26.7,26.78,26.63,26.76,341800.0,8.9817,9.0086,8.9581,9.0018,341800.0
2007-08-17 14:30:00,26.75,26.77,26.55,26.58,419200.0,8.9985,9.0052,8.9312,8.9413,419200.0
2007-08-17 14:40:00,26.58,26.68,26.39,26.64,485000.0,8.9413,8.9749,8.8774,8.9615,485000.0
2007-08-17 14:50:00,26.63,26.74,26.61,26.68,316200.0,8.9581,8.9951,8.9514,8.9749,316200.0
2007-08-17 15:00:00,26.68,26.93,26.55,26.9,733800.0,8.9749,9.059,8.9312,9.0489,733800.0
2007-08-17 15:10:00,26.93,27.09,26.86,27.0,1068200.0,9.059,9.1128,9.0355,9.0826,1068200.0
2007-08-17 15:20:00,27.02,27.07,26.8,26.88,437800.0,9.0893,9.1061,9.0153,9.0422,437800.0
2007-08-17 15:30:00,26.88,27.14,26.88,27.09,621600.0,9.0422,9.1297,9.0422,9.1128,621600.0
2007-08-17 15:40:00,27.1,27.16,26.96,27.0,1298200.0,9.1162,9.1364,9.0691,9.0826,1298200.0
2007-08-17 15:50:00,27.0,27.1,26.93,27.0,1108400.0,9.0826,9.1162,9.059,9.0826,1108400.0
2007-08-20 09:30:00,27.34,27.39,26.83,26.85,778000.0,9.1979,9.2148,9.0264,9.0331,778000.0
2007-08-20 09:40:00,26.85,26.88,26.5,26.56,583200.0,9.0331,9.0432,8.9153,8.9355,583200.0
2007-08-20 09:50:00,26.55,26.84,26.5,26.75,279000.0,8.9322,9.0297,8.9153,8.9994,279000.0
2007-08-20 10:00:00,26.75,27.04,26.67,26.98,593200.0,8.9994,9.097,8.9725,9.0768,593200.0
2007-08-20 10:10:00,27.0,27.09,26.96,27.05,362800.0,9.0835,9.1138,9.0701,9.1004,362800.0
2007-08-20 10:20:00,27.05,27.08,26.92,27.05,522400.0,9.1004,9.1105,9.0566,9.1004,522400.0
2007-08-20 10:30:00,27.02,27.16,26.9,27.13,406000.0,9.0903,9.1374,9.0499,9.1273,406000.0
2007-08-20 10:40:00,27.14,27.17,26.89,26.91,338600.0,9.1306,9.1407,9.0465,9.0533,338600.0
2007-08-20 10:50:00,26.92,27.04,26.91,26.96,150000.0,9.0566,9.097,9.0533,9.0701,150000.0
2007-08-20 11:00:00,26.97,26.97,26.8,26.85,260600.0,9.0735,9.0735,9.0163,9.0331,260600.0
2007-08-20 11:10:00,26.88,26.95,26.81,26.81,151600.0,9.0432,9.0667,9.0196,9.0196,151600.0
2007-08-20 11:20:00,26.82,26.92,26.69,26.69,182200.0,9.023,9.0566,8.9793,8.9793,182200.0
2007-08-20 11:30:00,26.7,26.74,26.63,26.67,181400.0,8.9826,8.9961,8.9591,8.9725,181400.0
2007-08-20 11:40:00,26.66,26.75,26.53,26.53,228000.0,8.9692,8.9994,8.9254,8.9254,228000.0
2007-08-20 11:50:00,26.53,26.58,26.43,26.48,421200.0,8.9254,8.9422,8.8918,8.9086,421200.0
2007-08-20 12:00:00,26.48,26.61,26.46,26.5,282600.0,8.9086,8.9523,8.9019,8.9153,282600.0
2007-08-20 12:10:00,26.5,26.52,26.18,26.36,402000.0,8.9153,8.9221,8.8077,8.8682,402000.0
2007-08-20 12:20:00,26.36,26.6,26.32,26.51,438600.0,8.8682,8.949,8.8548,8.9187,438600.0
2007-08-20 12:30:00,26.52,26.59,26.48,26.5,163800.0,8.9221,8.9456,8.9086,8.9153,163800.0
2007-08-20 12:40:00,26.5,26.55,26.43,26.48,185400.0,8.9153,8.9322,8.8918,8.9086,185400.0
2007-08-20 12:50:00,26.49,26.56,26.41,26.41,197000.0,8.912,8.9355,8.8851,8.8851,197000.0
2007-08-20 13:00:00,26.41,26.49,26.35,26.47,233000.0,8.8851,8.912,8.8649,8.9052,233000.0
2007-08-20 13:10:00,26.48,26.53,26.39,26.47,179600.0,8.9086,8.9254,8.8783,8.9052,179600.0
2007-08-20 13:20:00,26.46,26.47,26.33,26.36,229200.0,8.9019,8.9052,8.8581,8.8682,229200.0
2007-08-20 13:30:00,26.36,26.49,26.29,26.47,273200.0,8.8682,8.912,8.8447,8.9052,273200.0
2007-08-20 13:40:00,26.46,26.67,26.45,26.67,210000.0,8.9019,8.9725,8.8985,8.9725,210000.0
2007-08-20 13:50:00,26.68,26.68,26.53,26.54,222600.0,8.9759,8.9759,8.9254,8.9288,222600.0
2007-08-20 14:00:00,26.54,26.64,26.54,26.54,221600.0,8.9288,8.9624,8.9288,8.9288,221600.0
2007-08-20 14:10:00,26.55,26.66,26.5,26.63,388600.0,8.9322,8.9692,8.9153,8.9591,388600.0
2007-08-20 14:20:00,26.63,26.85,26.63,26.85,375400.0,8.9591,9.0331,8.9591,9.0331,375400.0
2007-08-20 14:30:00,26.85,27.04,26.82,27.04,588400.0,9.0331,9.097,9.023,9.097,588400.0
2007-08-20 14:40:00,27.04,27.04,26.88,26.93,247400.0,9.097,9.097,9.0432,9.06,247400.0
2007-08-20 14:50:00,26.93,27.13,26.93,27.13,213800.0,9.06,9.1273,9.06,9.1273,213800.0
2007-08-20 15:00:00,27.13,27.28,27.0,27.28,349200.0,9.1273,9.1777,9.0835,9.1777,349200.0
2007-08-20 15:10:00,27.27,27.39,27.15,27.34,886600.0,9.1744,9.2148,9.134,9.1979,886600.0
2007-08-20 15:20:00,27.34,27.35,27.11,27.13,440400.0,9.1979,9.2013,9.1206,9.1273,440400.0
2007-08-20 15:30:00,27.13,27.13,26.88,26.97,571400.0,9.1273,9.1273,9.0432,9.0735,571400.0
2007-08-20 15:40:00,26.97,27.15,26.93,27.05,609600.0,9.0735,9.134,9.06,9.1004,609600.0
2007-08-20 15:50:00,27.05,27.05,26.8,26.89,649000.0,9.1004,9.1004,9.0163,9.0465,649000.0
2007-08-21 09:30:00,26.51,26.53,26.28,26.42,588400.0,8.9187,8.9254,8.8413,8.8884,588400.0
2007-08-21 09:40:00,26.42,26.75,26.4,26.58,399400.0,8.8884,8.9994,8.8817,8.9422,399400.0
2007-08-21 09:50:00,26.59,26.68,26.5,26.63,331000.0,8.9456,8.9759,8.9153,8.9591,331000.0
2007-08-21 10:00:00,26.63,26.68,26.54,26.59,357600.0,8.9591,8.9759,8.9288,8.9456,357600.0
2007-08-21 10:10:00,26.58,26.61,26.49,26.57,298000.0,8.9422,8.9523,8.912,8.9389,298000.0
2007-08-21 10:20:00,26.57,26.62,26.43,26.49,432200.0,8.9389,8.9557,8.8918,8.912,432200.0
2007-08-21 10:30:00,26.49,26.68,26.49,26.68,265800.0,8.912,8.9759,8.912,8.9759,265800.0
2007-08-21 10:40:00,26.68,26.72,26.5,26.52,344600.0,8.9759,8.9893,8.9153,8.9221,344600.0
2007-08-21 10:50:00,26.52,26.6,26.49,26.56,163000.0,8.9221,8.949,8.912,8.9355,163000.0
2007-08-21 11:00:00,26.56,26.71,26.56,26.61,205200.0,8.9355,8.986,8.9355,8.9523,205200.0
2007-08-21 11:10:00,26.61,26.66,26.54,26.55,186400.0,8.9523,8.9692,8.9288,8.9322,186400.0
2007-08-21 11:20:00,26.55,26.58,26.48,26.55,426000.0,8.9322,8.9422,8.9086,8.9322,426000.0
2007-08-21 11:30:00,26.55,26.73,26.55,26.62,272600.0,8.9322,8.9927,8.9322,8.9557,272600.0
2007-08-21 11:40:00,26.63,26.83,26.6,26.78,382200.0,8.9591,9.0264,8.949,9.0095,382200.0
2007-08-21 11:50:00,26.78,26.87,26.75,26.87,176600.0,9.0095,9.0398,8.9994,9.0398,176600.0
2007-08-21 12:00:00,26.87,26.9,26.7,26.73,299000.0,9.0398,9.0499,8.9826,8.9927,299000.0
2007-08-21 12:10:00,26.73,26.78,26.72,26.78,170600.0,8.9927,9.0095,8.9893,9.0095,170600.0
2007-08-21 12:20:00,26.78,26.96,26.78,26.89,187000.0,9.0095,9.0701,9.0095,9.0465,187000.0
2007-08-21 12:30:00,26.89,26.89,26.64,26.67,350600.0,9.0465,9.0465,8.9624,8.9725,350600.0
2007-08-21 12:40:00,26.67,26.75,26.62,26.68,190800.0,8.9725,8.9994,8.9557,8.9759,190800.0
2007-08-21 12:50:00,26.68,26.77,26.67,26.76,140400.0,8.9759,9.0062,8.9725,9.0028,140400.0
2007-08-21 13:00:00,26.78,26.82,26.69,26.71,256000.0,9.0095,9.023,8.9793,8.986,256000.0
2007-08-21 13:10:00,26.71,26.81,26.68,26.81,125200.0,8.986,9.0196,8.9759,9.0196,125200.0
2007-08-21 13:20:00,26.8,27.0,26.8,26.97,288800.0,9.0163,9.0835,9.0163,9.0735,288800.0
2007-08-21 13:30:00,26.98,27.2,26.98,27.13,283600.0,9.0768,9.1508,9.0768,9.1273,283600.0
2007-08-21 13:40:00,27.14,27.2,27.08,27.15,145200.0,9.1306,9.1508,9.1105,9.134,145200.0
2007-08-21 13:50:00,27.17,27.2,26.93,26.93,115000.0,9.1407,9.1508,9.06,9.06,115000.0
2007-08-21 14:00:00,26.93,27.1,26.93,27.04,109800.0,9.06,9.1172,9.06,9.097,109800.0
2007-08-21 14:10:00,27.05,27.08,26.93,26.98,259400.0,9.1004,9.1105,9.06,9.0768,259400.0
2007-08-21 14:20:00,26.98,27.07,26.97,27.01,177600.0,9.0768,9.1071,9.0735,9.0869,177600.0
2007-08-21 14:30:00,27.01,27.03,26.88,26.9,230000.0,9.0869,9.0936,9.0432,9.0499,230000.0
2007-08-21 14:40:00,26.92,26.93,26.64,26.75,345000.0,9.0566,9.06,8.9624,8.9994,345000.0
2007-08-21 14:50:00,26.75,26.86,26.71,26.86,112400.0,8.9994,9.0364,8.986,9.0364,112400.0
2007-08-21 15:00:00,26.88,26.99,26.85,26.93,195400.0,9.0432,9.0802,9.0331,9.06,195400.0
2007-08-21 15:10:00,26.93,26.93,26.78,26.82,210600.0,9.06,9.06,9.0095,9.023,210600.0
2007-08-21 15:20:00,26.83,26.91,26.77,26.9,186000.0,9.0264,9.0533,9.0062,9.0499,186000.0
2007-08-21 15:30:00,26.91,27.05,26.91,27.02,266600.0,9.0533,9.1004,9.0533,9.0903,266600.0
2007-08-21 15:40:00,27.02,27.1,26.94,27.04,361200.0,9.0903,9.1172,9.0634,9.097,361200.0
2007-08-21 15:50:00,27.04,27.06,26.93,26.98,452800.0,9.097,9.1037,9.06,9.0768,452800.0
2007-08-22 09:30:00,27.72,27.93,27.7,27.83,795600.0,9.3258,9.3964,9.319,9.3628,795600.0
2007-08-22 09:40:00,27.83,27.91,27.7,27.89,739400.0,9.3628,9.3897,9.319,9.383,739400.0
2007-08-22 09:50:00,27.89,28.11,27.88,28.1,704000.0,9.383,9.457,9.3796,9.4536,704000.0
2007-08-22 10:00:00,28.09,28.11,27.95,28.0,478400.0,9.4503,9.457,9.4032,9.42,478400.0
2007-08-22 10:10:00,28.0,28.0,27.83,27.89,710600.0,9.42,9.42,9.3628,9.383,710600.0
2007-08-22 10:20:00,27.9,27.9,27.8,27.88,469400.0,9.3863,9.3863,9.3527,9.3796,469400.0
2007-08-22 10:30:00,27.88,27.95,27.81,27.91,485000.0,9.3796,9.4032,9.3561,9.3897,485000.0
2007-08-22 10:40:00,27.9,27.93,27.82,27.92,295200.0,9.3863,9.3964,9.3594,9.3931,295200.0
2007-08-22 10:50:00,27.93,27.96,27.85,27.89,195200.0,9.3964,9.4065,9.3695,9.383,195200.0
2007-08-22 11:00:00,27.88,27.89,27.65,27.76,415800.0,9.3796,9.383,9.3022,9.3392,415800.0
2007-08-22 11:10:00,27.78,27.93,27.75,27.93,242600.0,9.346,9.3964,9.3359,9.3964,242600.0
2007-08-22 11:20:00,27.93,27.97,27.84,27.84,217600.0,9.3964,9.4099,9.3661,9.3661,217600.0
2007-08-22 11:30:00,27.84,27.97,27.82,27.94,352200.0,9.3661,9.4099,9.3594,9.3998,352200.0
2007-08-22 11:40:00,27.96,28.01,27.96,27.99,358800.0,9.4065,9.4233,9.4065,9.4166,358800.0
2007-08-22 11:50:00,28.0,28.05,27.9,28.01,331600.0,9.42,9.4368,9.3863,9.4233,331600.0
2007-08-22 12:00:00,28.0,28.14,27.97,28.13,233200.0,9.42,9.4671,9.4099,9.4637,233200.0
2007-08-22 12:10:00,28.14,28.18,28.09,28.15,293000.0,9.4671,9.4805,9.4503,9.4704,293000.0
2007-08-22 12:20:00,28.15,28.15,28.03,28.06,250600.0,9.4704,9.4704,9.4301,9.4402,250600.0
2007-08-22 12:30:00,28.06,28.16,27.92,28.08,551200.0,9.4402,9.4738,9.3931,9.4469,551200.0
2007-08-22 12:40:00,28.08,28.1,28.01,28.05,213800.0,9.4469,9.4536,9.4233,9.4368,213800.0
2007-08-22 12:50:00,28.06,28.09,27.99,28.03,209400.0,9.4402,9.4503,9.4166,9.4301,209400.0
2007-08-22 13:00:00,28.04,28.13,28.01,28.08,354000.0,9.4334,9.4637,9.4233,9.4469,354000.0
2007-08-22 13:10:00,28.06,28.08,27.97,28.0,176000.0,9.4402,9.4469,9.4099,9.42,176000.0
2007-08-22 13:20:00,28.0,28.1,28.0,28.05,135600.0,9.42,9.4536,9.42,9.4368,135600.0
2007-08-22 13:30:00,28.06,28.16,28.02,28.15,154400.0,9.4402,9.4738,9.4267,9.4704,154400.0
2007-08-22 13:40:00,28.15,28.19,28.08,28.09,135800.0,9.4704,9.4839,9.4469,9.4503,135800.0
2007-08-22 13:50:00,28.09,28.2,28.08,28.16,173000.0,9.4503,9.4873,9.4469,9.4738,173000.0
2007-08-22 14:00:00,28.15,28.21,28.1,28.18,137800.0,9.4704,9.4906,9.4536,9.4805,137800.0
2007-08-22 14:10:00,28.19,28.24,28.07,28.15,254400.0,9.4839,9.5007,9.4435,9.4704,254400.0
2007-08-22 14:20:00,28.16,28.17,28.07,28.07,251000.0,9.4738,9.4772,9.4435,9.4435,251000.0
2007-08-22 14:30:00,28.08,28.11,27.99,28.05,339000.0,9.4469,9.457,9.4166,9.4368,339000.0
2007-08-22 14:40:00,28.06,28.11,28.04,28.11,303000.0,9.4402,9.457,9.4334,9.457,303000.0
2007-08-22 14:50:00,28.11,28.25,28.11,28.18,583200.0,9.457,9.5041,9.457,9.4805,583200.0
2007-08-22 15:00:00,28.18,28.18,28.1,28.16,344400.0,9.4805,9.4805,9.4536,9.4738,344400.0
2007-08-22 15:10:00,28.16,28.36,28.16,28.35,470800.0,9.4738,9.5411,9.4738,9.5377,470800.0
2007-08-22 15:20:00,28.35,28.74,28.29,28.65,1051600.0,9.5377,9.6689,9.5175,9.6387,1051600.0
2007-08-22 15:30:00,28.66,28.74,28.57,28.61,820400.0,9.642,9.6689,9.6117,9.6252,820400.0
2007-08-22 15:40:00,28.61,28.68,28.55,28.55,736200.0,9.6252,9.6487,9.605,9.605,736200.0
2007-08-22 15:50:00,28.56,28.64,28.46,28.64,686400.0,9.6084,9.6353,9.5747,9.6353,686400.0
2007-08-23 09:30:00,29.3,29.47,29.09,29.43,1741000.0,9.8573,9.9145,9.7867,9.9011,1741000.0
2007-08-23 09:40:00,29.43,29.52,28.88,28.92,1290800.0,9.9011,9.9313,9.716,9.7295,1290800.0
2007-08-23 09:50:00,28.92,28.97,28.61,28.68,1062800.0,9.7295,9.7463,9.6252,9.6487,1062800.0
2007-08-23 10:00:00,28.68,28.94,28.61,28.77,533600.0,9.6487,9.7362,9.6252,9.679,533600.0
2007-08-23 10:10:00,28.77,28.78,28.5,28.5,965600.0,9.679,9.6824,9.5882,9.5882,965600.0
2007-08-23 10:20:00,28.5,28.57,28.41,28.48,754400.0,9.5882,9.6117,9.5579,9.5815,754400.0
2007-08-23 10:30:00,28.47,28.63,28.46,28.53,536400.0,9.5781,9.6319,9.5747,9.5983,536400.0
2007-08-23 10:40:00,28.53,28.54,28.43,28.52,551800.0,9.5983,9.6016,9.5646,9.5949,551800.0
2007-08-23 10:50:00,28.52,28.55,28.44,28.51,391200.0,9.5949,9.605,9.568,9.5916,391200.0
2007-08-23 11:00:00,28.52,28.55,28.43,28.46,493800.0,9.5949,9.605,9.5646,9.5747,493800.0
2007-08-23 11:10:00,28.45,29.25,28.26,28.36,487200.0,9.5714,9.8405,9.5074,9.5411,487200.0
2007-08-23 11:20:00,28.36,28.37,28.27,28.35,441200.0,9.5411,9.5445,9.5108,9.5377,441200.0
2007-08-23 11:30:00,28.34,28.5,28.25,28.31,1637600.0,9.5344,9.5882,9.5041,9.5243,1637600.0
2007-08-23 11:40:00,28.31,28.34,28.26,28.31,163800.0,9.5243,9.5344,9.5074,9.5243,163800.0
2007-08-23 11:50:00,28.29,28.34,28.13,28.16,423600.0,9.5175,9.5344,9.4637,9.4738,423600.0
2007-08-23 12:00:00,28.16,28.34,28.16,28.25,211000.0,9.4738,9.5344,9.4738,9.5041,211000.0
2007-08-23 12:10:00,28.25,28.37,28.25,28.37,180800.0,9.5041,9.5445,9.5041,9.5445,180800.0
2007-08-23 12:20:00,28.37,28.4,28.3,28.32,143800.0,9.5445,9.5545,9.5209,9.5276,143800.0
2007-08-23 12:30:00,28.33,28.36,28.3,28.34,85800.0,9.531,9.5411,9.5209,9.5344,85800.0
2007-08-23 12:40:00,28.33,28.41,28.32,28.38,147000.0,9.531,9.5579,9.5276,9.5478,147000.0
2007-08-23 12:50:00,28.36,28.36,28.17,28.21,315200.0,9.5411,9.5411,9.4772,9.4906,315200.0
2007-08-23 13:00:00,28.22,28.31,28.17,28.28,150400.0,9.494,9.5243,9.4772,9.5142,150400.0
2007-08-23 13:10:00,28.28,28.45,28.28,28.42,184200.0,9.5142,9.5714,9.5142,9.5613,184200.0
2007-08-23 13:20:00,28.42,28.46,28.38,28.42,151600.0,9.5613,9.5747,9.5478,9.5613,151600.0
2007-08-23 13:30:00,28.43,28.54,28.41,28.52,236400.0,9.5646,9.6016,9.5579,9.5949,236400.0
2007-08-23 13:40:00,28.5,28.64,28.5,28.57,290600.0,9.5882,9.6353,9.5882,9.6117,290600.0
2007-08-23 13:50:00,28.57,28.7,28.57,28.7,172800.0,9.6117,9.6555,9.6117,9.6555,172800.0
2007-08-23 14:00:00,28.7,28.77,28.66,28.76,175200.0,9.6555,9.679,9.642,9.6757,175200.0
2007-08-23 14:10:00,28.76,28.77,28.65,28.72,183800.0,9.6757,9.679,9.6387,9.6622,183800.0
2007-08-23 14:20:00,28.72,28.75,28.61,28.69,178800.0,9.6622,9.6723,9.6252,9.6521,178800.0
2007-08-23 14:30:00,28.68,28.71,28.59,28.65,628400.0,9.6487,9.6588,9.6185,9.6387,628400.0
2007-08-23 14:40:00,28.65,28.66,28.5,28.53,261400.0,9.6387,9.642,9.5882,9.5983,261400.0
2007-08-23 14:50:00,28.53,28.63,28.52,28.6,260200.0,9.5983,9.6319,9.5949,9.6218,260200.0
2007-08-23 15:00:00,28.61,28.65,28.55,28.59,149200.0,9.6252,9.6387,9.605,9.6185,149200.0
2007-08-23 15:10:00,28.59,28.68,28.55,28.66,326000.0,9.6185,9.6487,9.605,9.642,326000.0
2007-08-23 15:20:00,28.67,28.76,28.64,28.68,532200.0,9.6454,9.6757,9.6353,9.6487,532200.0
2007-08-23 15:30:00,28.66,28.91,28.66,28.74,483600.0,9.642,9.7261,9.642,9.6689,483600.0
2007-08-23 15:40:00,28.73,28.79,28.68,28.75,718800.0,9.6656,9.6858,9.6487,9.6723,718800.0
2007-08-23 15:50:00,28.75,28.78,28.65,28.68,402800.0,9.6723,9.6824,9.6387,9.6487,402800.0
2007-08-24 09:30:00,28.53,28.8,28.53,28.6,354800.0,9.5983,9.6891,9.5983,9.6218,354800.0
2007-08-24 09:40:00,28.59,28.75,28.56,28.7,371600.0,9.6185,9.6723,9.6084,9.6555,371600.0
2007-08-24 09:50:00,28.68,28.77,28.64,28.7,209400.0,9.6487,9.679,9.6353,9.6555,209400.0
2007-08-24 10:00:00,28.7,29.18,28.7,29.15,816400.0,9.6555,9.817,9.6555,9.8069,816400.0
2007-08-24 10:10:00,29.16,29.22,29.06,29.1,299200.0,9.8102,9.8304,9.7766,9.79,299200.0
2007-08-24 10:20:00,29.1,29.11,29.03,29.04,201200.0,9.79,9.7934,9.7665,9.7699,201200.0
2007-08-24 10:30:00,29.05,29.08,28.93,29.08,340400.0,9.7732,9.7833,9.7329,9.7833,340400.0
2007-08-24 10:40:00,29.08,29.09,28.95,28.99,213000.0,9.7833,9.7867,9.7396,9.753,213000.0
2007-08-24 10:50:00,28.99,28.99,28.89,28.91,196800.0,9.753,9.753,9.7194,9.7261,196800.0
2007-08-24 11:00:00,28.91,28.95,28.85,28.95,344000.0,9.7261,9.7396,9.7059,9.7396,344000.0
2007-08-24 11:10:00,28.95,29.08,28.92,29.05,139000.0,9.7396,9.7833,9.7295,9.7732,139000.0
2007-08-24 11:20:00,29.05,29.1,29.03,29.07,372600.0,9.7732,9.79,9.7665,9.78,372600.0
2007-08-24 11:30:00,29.08,29.16,29.08,29.12,107400.0,9.7833,9.8102,9.7833,9.7968,107400.0
2007-08-24 11:40:00,29.13,29.15,29.07,29.15,532800.0,9.8001,9.8069,9.78,9.8069,532800.0
2007-08-24 11:50:00,29.15,29.18,29.13,29.16,314200.0,9.8069,9.817,9.8001,9.8102,314200.0
2007-08-24 12:00:00,29.16,29.22,29.12,29.2,297200.0,9.8102,9.8304,9.7968,9.8237,297200.0
2007-08-24 12:10:00,29.18,29.35,29.14,29.34,152400.0,9.817,9.8742,9.8035,9.8708,152400.0
2007-08-24 12:20:00,29.34,29.43,29.34,29.38,240800.0,9.8708,9.9011,9.8708,9.8842,240800.0
2007-08-24 12:30:00,29.36,29.42,29.34,29.41,200400.0,9.8775,9.8977,9.8708,9.8943,200400.0
2007-08-24 12:40:00,29.4,29.42,29.36,29.37,209200.0,9.891,9.8977,9.8775,9.8809,209200.0
2007-08-24 12:50:00,29.36,29.43,29.33,29.4,303200.0,9.8775,9.9011,9.8674,9.891,303200.0
2007-08-24 13:00:00,29.4,29.53,29.38,29.5,275600.0,9.891,9.9347,9.8842,9.9246,275600.0
2007-08-24 13:10:00,29.5,29.55,29.48,29.48,337800.0,9.9246,9.9414,9.9179,9.9179,337800.0
2007-08-24 13:20:00,29.48,29.63,29.43,29.58,250800.0,9.9179,9.9684,9.9011,9.9515,250800.0
2007-08-24 13:30:00,29.59,29.62,29.49,29.58,107200.0,9.9549,9.965,9.9213,9.9515,107200.0
2007-08-24 13:40:00,29.58,29.68,29.58,29.62,120800.0,9.9515,9.9852,9.9515,9.965,120800.0
2007-08-24 13:50:00,29.62,29.75,29.59,29.75,212200.0,9.965,10.0087,9.9549,10.0087,212200.0
2007-08-24 14:00:00,29.75,29.78,29.67,29.73,315400.0,10.0087,10.0188,9.9818,10.002,315400.0
2007-08-24 14:10:00,29.74,29.74,29.6,29.63,390800.0,10.0054,10.0054,9.9583,9.9684,390800.0
2007-08-24 14:20:00,29.63,29.65,29.58,29.63,634800.0,9.9684,9.9751,9.9515,9.9684,634800.0
2007-08-24 14:30:00,29.62,29.63,29.56,29.56,117400.0,9.965,9.9684,9.9448,9.9448,117400.0
2007-08-24 14:40:00,29.57,29.61,29.5,29.58,186400.0,9.9482,9.9616,9.9246,9.9515,186400.0
2007-08-24 14:50:00,29.58,29.69,29.58,29.68,346000.0,9.9515,9.9885,9.9515,9.9852,346000.0
2007-08-24 15:00:00,29.68,29.69,29.56,29.56,164800.0,9.9852,9.9885,9.9448,9.9448,164800.0
2007-08-24 15:10:00,29.56,29.65,29.54,29.55,163200.0,9.9448,9.9751,9.9381,9.9414,163200.0
2007-08-24 15:20:00,29.54,29.61,29.52,29.58,218600.0,9.9381,9.9616,9.9313,9.9515,218600.0
2007-08-24 15:30:00,29.58,29.79,29.58,29.75,893000.0,9.9515,10.0222,9.9515,10.0087,893000.0
2007-08-24 15:40:00,29.75,29.84,29.72,29.75,482200.0,10.0087,10.039,9.9986,10.0087,482200.0
2007-08-24 15:50:00,29.75,29.79,29.61,29.64,711600.0,10.0087,10.0222,9.9616,9.9717,711600.0
2007-08-27 09:30:00,29.65,29.71,29.38,29.43,276600.0,9.9751,9.9953,9.8842,9.9011,276600.0
2007-08-27 09:40:00,29.43,29.45,29.24,29.31,415000.0,9.9011,9.9078,9.8371,9.8607,415000.0
2007-08-27 09:50:00,29.32,29.41,29.25,29.4,285000.0,9.8641,9.8943,9.8405,9.891,285000.0
2007-08-27 10:00:00,29.41,29.55,29.39,29.41,295200.0,9.8943,9.9414,9.8876,9.8943,295200.0
2007-08-27 10:10:00,29.41,29.45,29.38,29.45,133000.0,9.8943,9.9078,9.8842,9.9078,133000.0
2007-08-27 10:20:00,29.44,29.56,29.42,29.56,186600.0,9.9044,9.9448,9.8977,9.9448,186600.0
2007-08-27 10:30:00,29.56,29.65,29.5,29.54,172800.0,9.9448,9.9751,9.9246,9.9381,172800.0
2007-08-27 10:40:00,29.55,29.6,29.46,29.55,135400.0,9.9414,9.9583,9.9112,9.9414,135400.0
2007-08-27 10:50:00,29.55,29.64,29.54,29.56,87200.0,9.9414,9.9717,9.9381,9.9448,87200.0
2007-08-27 11:00:00,29.59,29.59,29.37,29.41,290800.0,9.9549,9.9549,9.8809,9.8943,290800.0
2007-08-27 11:10:00,29.38,29.42,29.33,29.35,114600.0,9.8842,9.8977,9.8674,9.8742,114600.0
2007-08-27 11:20:00,29.35,29.35,29.27,29.3,96600.0,9.8742,9.8742,9.8472,9.8573,96600.0
2007-08-27 11:30:00,29.3,29.35,29.26,29.31,290400.0,9.8573,9.8742,9.8439,9.8607,290400.0
2007-08-27 11:40:00,29.3,29.43,29.3,29.4,83000.0,9.8573,9.9011,9.8573,9.891,83000.0
2007-08-27 11:50:00,29.39,29.44,29.39,29.43,39600.0,9.8876,9.9044,9.8876,9.9011,39600.0
2007-08-27 12:00:00,29.43,29.44,29.33,29.34,93000.0,9.9011,9.9044,9.8674,9.8708,93000.0
2007-08-27 12:10:00,29.36,29.47,29.34,29.46,52000.0,9.8775,9.9145,9.8708,9.9112,52000.0
2007-08-27 12:20:00,29.47,29.5,29.46,29.46,27000.0,9.9145,9.9246,9.9112,9.9112,27000.0
2007-08-27 12:30:00,29.47,29.62,29.45,29.56,70800.0,9.9145,9.965,9.9078,9.9448,70800.0
2007-08-27 12:40:00,29.56,29.62,29.54,29.55,33000.0,9.9448,9.965,9.9381,9.9414,33000.0
2007-08-27 12:50:00,29.55,29.59,29.5,29.51,98800.0,9.9414,9.9549,9.9246,9.928,98800.0
2007-08-27 13:00:00,29.5,29.72,29.49,29.64,214800.0,9.9246,9.9986,9.9213,9.9717,214800.0
2007-08-27 13:10:00,29.64,29.68,29.61,29.63,66600.0,9.9717,9.9852,9.9616,9.9684,66600.0
2007-08-27 13:20:00,29.63,29.66,29.56,29.66,87600.0,9.9684,9.9784,9.9448,9.9784,87600.0
2007-08-27 13:30:00,29.67,29.67,29.58,29.59,61800.0,9.9818,9.9818,9.9515,9.9549,61800.0
2007-08-27 13:40:00,29.59,29.68,29.58,29.67,70400.0,9.9549,9.9852,9.9515,9.9818,70400.0
2007-08-27 13:50:00,29.68,29.68,29.5,29.51,122200.0,9.9852,9.9852,9.9246,9.928,122200.0
2007-08-27 14:00:00,29.52,29.6,29.5,29.59,150400.0,9.9313,9.9583,9.9246,9.9549,150400.0
2007-08-27 14:10:00,29.59,29.68,29.58,29.64,204800.0,9.9549,9.9852,9.9515,9.9717,204800.0
2007-08-27 14:20:00,29.64,29.85,29.64,29.85,284800.0,9.9717,10.0424,9.9717,10.0424,284800.0
2007-08-27 14:30:00,29.83,30.08,29.83,30.07,415000.0,10.0356,10.1197,10.0356,10.1164,415000.0
2007-08-27 14:40:00,30.06,30.11,30.0,30.02,261600.0,10.113,10.1298,10.0928,10.0996,261600.0
2007-08-27 14:50:00,30.0,30.02,29.85,29.86,274600.0,10.0928,10.0996,10.0424,10.0457,274600.0
2007-08-27 15:00:00,29.86,29.88,29.73,29.76,250800.0,10.0457,10.0525,10.002,10.0121,250800.0
2007-08-27 15:10:00,29.75,29.88,29.75,29.83,255600.0,10.0087,10.0525,10.0087,10.0356,255600.0
2007-08-27 15:20:00,29.83,29.88,29.79,29.82,148400.0,10.0356,10.0525,10.0222,10.0323,148400.0
2007-08-27 15:30:00,29.82,29.92,29.81,29.85,266200.0,10.0323,10.0659,10.0289,10.0424,266200.0
2007-08-27 15:40:00,29.86,29.93,29.79,29.9,420400.0,10.0457,10.0693,10.0222,10.0592,420400.0
2007-08-27 15:50:00,29.91,29.95,29.73,29.78,378200.0,10.0626,10.076,10.002,10.0188,378200.0
2007-08-28 09:30:00,29.31,29.5,29.18,29.18,447200.0,9.8607,9.9246,9.817,9.817,447200.0
2007-08-28 09:40:00,29.19,29.21,28.99,29.16,527200.0,9.8203,9.8271,9.753,9.8102,527200.0
2007-08-28 09:50:00,29.14,29.14,28.98,29.02,491600.0,9.8035,9.8035,9.7497,9.7631,491600.0
2007-08-28 10:00:00,29.03,29.19,28.83,28.86,444400.0,9.7665,9.8203,9.6992,9.7093,444400.0
2007-08-28 10:10:00,28.88,29.02,28.84,29.02,394000.0,9.716,9.7631,9.7026,9.7631,394000.0
2007-08-28 10:20:00,29.02,29.23,29.0,29.18,346000.0,9.7631,9.8338,9.7564,9.817,346000.0
2007-08-28 10:30:00,29.18,29.23,29.06,29.11,460200.0,9.817,9.8338,9.7766,9.7934,460200.0
2007-08-28 10:40:00,29.11,29.16,28.92,28.98,272800.0,9.7934,9.8102,9.7295,9.7497,272800.0
2007-08-28 10:50:00,28.99,29.05,28.9,29.02,320800.0,9.753,9.7732,9.7228,9.7631,320800.0
2007-08-28 11:00:00,29.02,29.03,28.93,28.96,227000.0,9.7631,9.7665,9.7329,9.7429,227000.0
2007-08-28 11:10:00,28.96,28.98,28.8,28.8,403400.0,9.7429,9.7497,9.6891,9.6891,403400.0
2007-08-28 11:20:00,28.8,28.8,28.59,28.71,470600.0,9.6891,9.6891,9.6185,9.6588,470600.0
2007-08-28 11:30:00,28.72,28.82,28.6,28.6,441400.0,9.6622,9.6958,9.6218,9.6218,441400.0
2007-08-28 11:40:00,28.61,28.67,28.45,28.52,407400.0,9.6252,9.6454,9.5714,9.5949,407400.0
2007-08-28 11:50:00,28.49,28.73,28.49,28.71,148800.0,9.5848,9.6656,9.5848,9.6588,148800.0
2007-08-28 12:00:00,28.71,28.78,28.64,28.76,178200.0,9.6588,9.6824,9.6353,9.6757,178200.0
2007-08-28 12:10:00,28.76,28.85,28.58,28.79,147600.0,9.6757,9.7059,9.6151,9.6858,147600.0
2007-08-28 12:20:00,28.81,28.88,28.78,28.84,117800.0,9.6925,9.716,9.6824,9.7026,117800.0
2007-08-28 12:30:00,28.85,29.0,28.85,28.99,186000.0,9.7059,9.7564,9.7059,9.753,186000.0
2007-08-28 12:40:00,28.98,28.98,28.88,28.91,241400.0,9.7497,9.7497,9.716,9.7261,241400.0
2007-08-28 12:50:00,28.91,29.02,28.9,28.98,144400.0,9.7261,9.7631,9.7228,9.7497,144400.0
2007-08-28 13:00:00,28.98,29.02,28.92,28.92,173800.0,9.7497,9.7631,9.7295,9.7295,173800.0
2007-08-28 13:10:00,28.92,28.99,28.82,28.87,152600.0,9.7295,9.753,9.6958,9.7127,152600.0
2007-08-28 13:20:00,28.87,28.92,28.82,28.86,175400.0,9.7127,9.7295,9.6958,9.7093,175400.0
2007-08-28 13:30:00,28.85,28.89,28.82,28.89,87200.0,9.7059,9.7194,9.6958,9.7194,87200.0
2007-08-28 13:40:00,28.89,29.05,28.88,28.97,174600.0,9.7194,9.7732,9.716,9.7463,174600.0
2007-08-28 13:50:00,28.98,29.0,28.91,28.94,167200.0,9.7497,9.7564,9.7261,9.7362,167200.0
2007-08-28 14:00:00,28.94,28.96,28.77,28.81,396200.0,9.7362,9.7429,9.679,9.6925,396200.0
2007-08-28 14:10:00,28.81,28.84,28.64,28.64,292600.0,9.6925,9.7026,9.6353,9.6353,292600.0
2007-08-28 14:20:00,28.63,28.77,28.58,28.74,308800.0,9.6319,9.679,9.6151,9.6689,308800.0
2007-08-28 14:30:00,28.74,28.75,28.58,28.59,260200.0,9.6689,9.6723,9.6151,9.6185,260200.0
2007-08-28 14:40:00,28.59,28.63,28.5,28.55,613000.0,9.6185,9.6319,9.5882,9.605,613000.0
2007-08-28 14:50:00,28.55,28.55,28.43,28.48,240400.0,9.605,9.605,9.5646,9.5815,240400.0
2007-08-28 15:00:00,28.49,28.57,28.43,28.46,199400.0,9.5848,9.6117,9.5646,9.5747,199400.0
2007-08-28 15:10:00,28.46,28.55,28.43,28.47,257000.0,9.5747,9.605,9.5646,9.5781,257000.0
2007-08-28 15:20:00,28.47,28.49,28.4,28.45,300600.0,9.5781,9.5848,9.5545,9.5714,300600.0
2007-08-28 15:30:00,28.43,28.55,28.38,28.49,471000.0,9.5646,9.605,9.5478,9.5848,471000.0
2007-08-28 15:40:00,28.48,28.5,28.34,28.41,676400.0,9.5815,9.5882,9.5344,9.5579,676400.0
2007-08-28 15:50:00,28.41,28.42,28.28,28.38,1150600.0,9.5579,9.5613,9.5142,9.5478,1150600.0
2007-08-29 09:30:00,28.81,29.11,28.78,29.0,401400.0,9.6925,9.7934,9.6824,9.7564,401400.0
2007-08-29 09:40:00,29.0,29.2,28.8,29.09,419400.0,9.7564,9.8237,9.6891,9.7867,419400.0
2007-08-29 09:50:00,29.1,29.18,28.92,28.96,711800.0,9.79,9.817,9.7295,9.7429,711800.0
2007-08-29 10:00:00,28.96,28.98,28.78,28.81,381000.0,9.7429,9.7497,9.6824,9.6925,381000.0
2007-08-29 10:10:00,28.82,28.86,28.67,28.75,369000.0,9.6958,9.7093,9.6454,9.6723,369000.0
2007-08-29 10:20:00,28.77,29.0,28.75,28.79,490600.0,9.679,9.7564,9.6723,9.6858,490600.0
2007-08-29 10:30:00,28.8,28.94,28.8,28.9,316600.0,9.6891,9.7362,9.6891,9.7228,316600.0
2007-08-29 10:40:00,28.91,29.16,28.9,29.1,652600.0,9.7261,9.8102,9.7228,9.79,652600.0
2007-08-29 10:50:00,29.1,29.32,29.1,29.31,628600.0,9.79,9.8641,9.79,9.8607,628600.0
2007-08-29 11:00:00,29.32,29.32,29.13,29.17,708000.0,9.8641,9.8641,9.8001,9.8136,708000.0
2007-08-29 11:10:00,29.17,29.18,29.04,29.09,186400.0,9.8136,9.817,9.7699,9.7867,186400.0
2007-08-29 11:20:00,29.09,29.15,29.0,29.08,403200.0,9.7867,9.8069,9.7564,9.7833,403200.0
2007-08-29 11:30:00,29.07,29.2,29.06,29.17,360000.0,9.78,9.8237,9.7766,9.8136,360000.0
2007-08-29 11:40:00,29.19,29.32,29.17,29.24,511800.0,9.8203,9.8641,9.8136,9.8371,511800.0
2007-08-29 11:50:00,29.23,29.34,29.21,29.26,234400.0,9.8338,9.8708,9.8271,9.8439,234400.0
2007-08-29 12:00:00,29.27,29.33,29.23,29.27,157800.0,9.8472,9.8674,9.8338,9.8472,157800.0
2007-08-29 12:10:00,29.27,29.3,29.24,29.25,108200.0,9.8472,9.8573,9.8371,9.8405,108200.0
2007-08-29 12:20:00,29.27,29.39,29.27,29.28,123800.0,9.8472,9.8876,9.8472,9.8506,123800.0
2007-08-29 12:30:00,29.28,29.32,29.21,29.24,392600.0,9.8506,9.8641,9.8271,9.8371,392600.0
2007-08-29 12:40:00,29.26,29.31,29.22,29.27,162400.0,9.8439,9.8607,9.8304,9.8472,162400.0
2007-08-29 12:50:00,29.27,29.28,29.17,29.19,238200.0,9.8472,9.8506,9.8136,9.8203,238200.0
2007-08-29 13:00:00,29.18,29.27,29.16,29.25,232400.0,9.817,9.8472,9.8102,9.8405,232400.0
2007-08-29 13:10:00,29.27,29.3,29.2,29.2,250800.0,9.8472,9.8573,9.8237,9.8237,250800.0
2007-08-29 13:20:00,29.21,29.21,29.15,29.2,159000.0,9.8271,9.8271,9.8069,9.8237,159000.0
2007-08-29 13:30:00,29.2,29.26,29.18,29.23,276000.0,9.8237,9.8439,9.817,9.8338,276000.0
2007-08-29 13:40:00,29.23,29.24,29.1,29.13,217600.0,9.8338,9.8371,9.79,9.8001,217600.0
2007-08-29 13:50:00,29.11,29.2,29.08,29.19,206600.0,9.7934,9.8237,9.7833,9.8203,206600.0
2007-08-29 14:00:00,29.2,29.32,29.2,29.29,297200.0,9.8237,9.8641,9.8237,9.854,297200.0
2007-08-29 14:10:00,29.28,29.35,29.16,29.22,408800.0,9.8506,9.8742,9.8102,9.8304,408800.0
2007-08-29 14:20:00,29.23,29.3,29.19,29.2,177800.0,9.8338,9.8573,9.8203,9.8237,177800.0
2007-08-29 14:30:00,29.2,29.43,29.2,29.38,567800.0,9.8237,9.9011,9.8237,9.8842,567800.0
2007-08-29 14:40:00,29.38,29.38,29.24,29.3,327800.0,9.8842,9.8842,9.8371,9.8573,327800.0
2007-08-29 14:50:00,29.31,29.35,29.26,29.3,297800.0,9.8607,9.8742,9.8439,9.8573,297800.0
2007-08-29 15:00:00,29.3,29.4,29.27,29.38,787000.0,9.8573,9.891,9.8472,9.8842,787000.0
2007-08-29 15:10:00,29.36,29.4,29.29,29.29,403000.0,9.8775,9.891,9.854,9.854,403000.0
2007-08-29 15:20:00,29.29,29.34,29.27,29.3,572000.0,9.854,9.8708,9.8472,9.8573,572000.0
2007-08-29 15:30:00,29.3,29.4,29.3,29.4,1006200.0,9.8573,9.891,9.8573,9.891,1006200.0
2007-08-29 15:40:00,29.39,29.45,29.31,29.36,1332000.0,9.8876,9.9078,9.8607,9.8775,1332000.0
2007-08-29 15:50:00,29.36,29.46,29.36,29.38,1391400.0,9.8775,9.9112,9.8775,9.8842,1391400.0
2007-08-30 09:30:00,29.08,29.11,28.5,29.08,571400.0,9.7833,9.7934,9.5882,9.7833,571400.0
2007-08-30 09:40:00,29.09,29.28,29.09,29.25,519800.0,9.7867,9.8506,9.7867,9.8405,519800.0
2007-08-30 09:50:00,29.26,29.56,29.25,29.4,491400.0,9.8439,9.9448,9.8405,9.891,491400.0
2007-08-30 10:00:00,29.4,29.5,29.25,29.49,478400.0,9.891,9.9246,9.8405,9.9213,478400.0
2007-08-30 10:10:00,29.5,29.57,29.43,29.49,436600.0,9.9246,9.9482,9.9011,9.9213,436600.0
2007-08-30 10:20:00,29.49,29.59,29.44,29.58,833000.0,9.9213,9.9549,9.9044,9.9515,833000.0
2007-08-30 10:30:00,29.58,29.71,29.5,29.5,433000.0,9.9515,9.9953,9.9246,9.9246,433000.0
2007-08-30 10:40:00,29.5,29.78,29.49,29.75,634200.0,9.9246,10.0188,9.9213,10.0087,634200.0
2007-08-30 10:50:00,29.75,29.97,29.73,29.84,466600.0,10.0087,10.0827,10.002,10.039,466600.0
2007-08-30 11:00:00,29.85,30.04,29.83,29.99,647000.0,10.0424,10.1063,10.0356,10.0895,647000.0
2007-08-30 11:10:00,29.99,30.13,29.97,30.07,690000.0,10.0895,10.1366,10.0827,10.1164,690000.0
2007-08-30 11:20:00,30.07,30.14,29.96,29.99,431000.0,10.1164,10.1399,10.0794,10.0895,431000.0
2007-08-30 11:30:00,29.99,30.12,29.95,30.12,264000.0,10.0895,10.1332,10.076,10.1332,264000.0
2007-08-30 11:40:00,30.11,30.16,30.08,30.12,88600.0,10.1298,10.1467,10.1197,10.1332,88600.0
2007-08-30 11:50:00,30.14,30.15,30.04,30.04,160800.0,10.1399,10.1433,10.1063,10.1063,160800.0
2007-08-30 12:00:00,30.04,30.04,29.74,29.82,473000.0,10.1063,10.1063,10.0054,10.0323,473000.0
2007-08-30 12:10:00,29.8,29.87,29.72,29.73,177600.0,10.0255,10.0491,9.9986,10.002,177600.0
2007-08-30 12:20:00,29.72,29.83,29.59,29.75,300000.0,9.9986,10.0356,9.9549,10.0087,300000.0
2007-08-30 12:30:00,29.74,30.0,29.68,29.96,209800.0,10.0054,10.0928,9.9852,10.0794,209800.0
2007-08-30 12:40:00,29.96,29.99,29.9,29.94,87200.0,10.0794,10.0895,10.0592,10.0726,87200.0
2007-08-30 12:50:00,29.94,30.0,29.89,29.92,96200.0,10.0726,10.0928,10.0558,10.0659,96200.0
2007-08-30 13:00:00,29.92,29.97,29.86,29.88,47800.0,10.0659,10.0827,10.0457,10.0525,47800.0
2007-08-30 13:10:00,29.88,29.95,29.83,29.85,69400.0,10.0525,10.076,10.0356,10.0424,69400.0
2007-08-30 13:20:00,29.84,29.85,29.72,29.81,73200.0,10.039,10.0424,9.9986,10.0289,73200.0
2007-08-30 13:30:00,29.82,29.84,29.71,29.78,78800.0,10.0323,10.039,9.9953,10.0188,78800.0
2007-08-30 13:40:00,29.8,29.8,29.62,29.63,130600.0,10.0255,10.0255,9.965,9.9684,130600.0
2007-08-30 13:50:00,29.63,29.77,29.55,29.75,204000.0,9.9684,10.0155,9.9414,10.0087,204000.0
2007-08-30 14:00:00,29.77,29.83,29.71,29.77,98600.0,10.0155,10.0356,9.9953,10.0155,98600.0
2007-08-30 14:10:00,29.78,29.84,29.68,29.73,226400.0,10.0188,10.039,9.9852,10.002,226400.0
2007-08-30 14:20:00,29.73,29.76,29.65,29.65,126800.0,10.002,10.0121,9.9751,9.9751,126800.0
2007-08-30 14:30:00,29.63,29.66,29.5,29.51,281000.0,9.9684,9.9784,9.9246,9.928,281000.0
2007-08-30 14:40:00,29.51,29.56,29.41,29.46,330800.0,9.928,9.9448,9.8943,9.9112,330800.0
2007-08-30 14:50:00,29.44,29.57,29.36,29.57,270000.0,9.9044,9.9482,9.8775,9.9482,270000.0
2007-08-30 15:00:00,29.56,29.81,29.54,29.78,243000.0,9.9448,10.0289,9.9381,10.0188,243000.0
2007-08-30 15:10:00,29.79,29.87,29.73,29.78,206200.0,10.0222,10.0491,10.002,10.0188,206200.0
2007-08-30 15:20:00,29.78,29.85,29.71,29.74,152400.0,10.0188,10.0424,9.9953,10.0054,152400.0
2007-08-30 15:30:00,29.75,29.85,29.62,29.71,280200.0,10.0087,10.0424,9.965,9.9953,280200.0
2007-08-30 15:40:00,29.7,29.78,29.56,29.61,483600.0,9.9919,10.0188,9.9448,9.9616,483600.0
2007-08-30 15:50:00,29.62,29.73,29.53,29.66,317200.0,9.965,10.002,9.9347,9.9784,317200.0
2007-08-31 09:30:00,30.54,30.68,30.41,30.6,782400.0,10.2745,10.3216,10.2308,10.2947,782400.0
2007-08-31 09:40:00,30.6,30.79,30.57,30.78,715800.0,10.2947,10.3586,10.2846,10.3552,715800.0
2007-08-31 09:50:00,30.79,31.0,30.69,30.77,569200.0,10.3586,10.4293,10.325,10.3519,569200.0
2007-08-31 10:00:00,30.8,30.97,30.55,30.63,451200.0,10.362,10.4192,10.2779,10.3048,451200.0
2007-08-31 10:10:00,30.62,30.75,30.55,30.75,445200.0,10.3014,10.3452,10.2779,10.3452,445200.0
2007-08-31 10:20:00,30.75,30.81,30.66,30.76,286000.0,10.3452,10.3653,10.3149,10.3485,286000.0
2007-08-31 10:30:00,30.76,30.87,30.7,30.85,371200.0,10.3485,10.3855,10.3283,10.3788,371200.0
2007-08-31 10:40:00,30.85,30.93,30.8,30.9,573600.0,10.3788,10.4057,10.362,10.3956,573600.0
2007-08-31 10:50:00,30.9,31.03,30.86,30.96,441400.0,10.3956,10.4394,10.3822,10.4158,441400.0
2007-08-31 11:00:00,30.98,31.05,30.86,30.92,751200.0,10.4225,10.4461,10.3822,10.4023,751200.0
2007-08-31 11:10:00,30.93,31.04,30.86,30.99,575000.0,10.4057,10.4427,10.3822,10.4259,575000.0
2007-08-31 11:20:00,30.98,31.04,30.88,31.03,527400.0,10.4225,10.4427,10.3889,10.4394,527400.0
2007-08-31 11:30:00,31.03,31.17,31.0,31.15,296600.0,10.4394,10.4865,10.4293,10.4797,296600.0
2007-08-31 11:40:00,31.16,31.2,31.09,31.16,282400.0,10.4831,10.4965,10.4595,10.4831,282400.0
2007-08-31 11:50:00,31.16,31.21,31.1,31.14,253600.0,10.4831,10.4999,10.4629,10.4764,253600.0
2007-08-31 12:00:00,31.14,31.21,31.14,31.16,360200.0,10.4764,10.4999,10.4764,10.4831,360200.0
2007-08-31 12:10:00,31.17,31.25,31.16,31.24,364200.0,10.4865,10.5134,10.4831,10.51,364200.0
2007-08-31 12:20:00,31.23,31.35,31.23,31.32,224400.0,10.5066,10.547,10.5066,10.5369,224400.0
2007-08-31 12:30:00,31.31,31.4,31.31,31.4,293600.0,10.5335,10.5638,10.5335,10.5638,293600.0
2007-08-31 12:40:00,31.41,31.43,31.34,31.38,278400.0,10.5672,10.5739,10.5436,10.5571,278400.0
2007-08-31 12:50:00,31.38,31.43,31.36,31.39,221200.0,10.5571,10.5739,10.5504,10.5605,221200.0
2007-08-31 13:00:00,31.39,31.42,31.34,31.38,311400.0,10.5605,10.5706,10.5436,10.5571,311400.0
2007-08-31 13:10:00,31.4,31.46,31.36,31.43,139600.0,10.5638,10.584,10.5504,10.5739,139600.0
2007-08-31 13:20:00,31.43,31.48,31.43,31.45,206400.0,10.5739,10.5907,10.5739,10.5806,206400.0
2007-08-31 13:30:00,31.45,31.46,31.36,31.4,214200.0,10.5806,10.584,10.5504,10.5638,214200.0
2007-08-31 13:40:00,31.4,31.4,31.29,31.29,195200.0,10.5638,10.5638,10.5268,10.5268,195200.0
2007-08-31 13:50:00,31.29,31.36,31.28,31.32,230000.0,10.5268,10.5504,10.5235,10.5369,230000.0
2007-08-31 14:00:00,31.32,31.38,31.31,31.38,178400.0,10.5369,10.5571,10.5335,10.5571,178400.0
2007-08-31 14:10:00,31.38,31.41,31.28,31.29,250600.0,10.5571,10.5672,10.5235,10.5268,250600.0
2007-08-31 14:20:00,31.29,31.29,31.17,31.21,240200.0,10.5268,10.5268,10.4865,10.4999,240200.0
2007-08-31 14:30:00,31.21,31.27,31.17,31.25,397400.0,10.4999,10.5201,10.4865,10.5134,397400.0
2007-08-31 14:40:00,31.24,31.28,31.21,31.22,156600.0,10.51,10.5235,10.4999,10.5033,156600.0
2007-08-31 14:50:00,31.28,31.28,31.13,31.15,591400.0,10.5235,10.5235,10.473,10.4797,591400.0
2007-08-31 15:00:00,31.14,31.15,31.03,31.1,586000.0,10.4764,10.4797,10.4394,10.4629,586000.0
2007-08-31 15:10:00,31.1,31.15,31.05,31.11,746400.0,10.4629,10.4797,10.4461,10.4663,746400.0
2007-08-31 15:20:00,31.11,31.11,31.01,31.05,558800.0,10.4663,10.4663,10.4326,10.4461,558800.0
2007-08-31 15:30:00,31.05,31.14,31.04,31.04,603400.0,10.4461,10.4764,10.4427,10.4427,603400.0
2007-08-31 15:40:00,31.05,31.14,31.0,31.0,621800.0,10.4461,10.4764,10.4293,10.4293,621800.0
2007-08-31 15:50:00,30.99,31.01,30.81,30.98,751800.0,10.4259,10.4326,10.3653,10.4225,751800.0
2007-09-04 09:30:00,31.19,31.5,31.18,31.39,534800.0,10.4932,10.5975,10.4898,10.5605,534800.0
2007-09-04 09:40:00,31.39,31.95,31.36,31.88,1133600.0,10.5605,10.7489,10.5504,10.7253,1133600.0
2007-09-04 09:50:00,31.89,31.89,31.72,31.83,411000.0,10.7287,10.7287,10.6715,10.7085,411000.0
2007-09-04 10:00:00,31.82,31.9,31.74,31.85,518800.0,10.7051,10.732,10.6782,10.7152,518800.0
2007-09-04 10:10:00,31.84,31.89,31.81,31.83,295400.0,10.7119,10.7287,10.7018,10.7085,295400.0
2007-09-04 10:20:00,31.84,31.93,31.72,31.82,463200.0,10.7119,10.7421,10.6715,10.7051,463200.0
2007-09-04 10:30:00,31.83,32.05,31.83,32.01,378200.0,10.7085,10.7825,10.7085,10.769,378200.0
2007-09-04 10:40:00,32.02,32.05,31.95,32.04,229800.0,10.7724,10.7825,10.7489,10.7791,229800.0
2007-09-04 10:50:00,32.04,32.12,32.04,32.06,310600.0,10.7791,10.8061,10.7791,10.7859,310600.0
2007-09-04 11:00:00,32.07,32.13,32.01,32.07,461400.0,10.7892,10.8094,10.769,10.7892,461400.0
2007-09-04 11:10:00,32.04,32.14,32.02,32.04,196200.0,10.7791,10.8128,10.7724,10.7791,196200.0
2007-09-04 11:20:00,32.04,32.13,32.04,32.06,104200.0,10.7791,10.8094,10.7791,10.7859,104200.0
2007-09-04 11:30:00,32.06,32.19,32.06,32.17,230800.0,10.7859,10.8296,10.7859,10.8229,230800.0
2007-09-04 11:40:00,32.17,32.2,32.09,32.15,162600.0,10.8229,10.833,10.796,10.8161,162600.0
2007-09-04 11:50:00,32.16,32.18,32.11,32.13,124400.0,10.8195,10.8262,10.8027,10.8094,124400.0
2007-09-04 12:00:00,32.13,32.13,32.08,32.08,109800.0,10.8094,10.8094,10.7926,10.7926,109800.0
2007-09-04 12:10:00,32.09,32.12,32.06,32.07,77600.0,10.796,10.8061,10.7859,10.7892,77600.0
2007-09-04 12:20:00,32.07,32.12,32.06,32.07,117200.0,10.7892,10.8061,10.7859,10.7892,117200.0
2007-09-04 12:30:00,32.09,32.13,32.05,32.05,199200.0,10.796,10.8094,10.7825,10.7825,199200.0
2007-09-04 12:40:00,32.04,32.07,32.01,32.03,108000.0,10.7791,10.7892,10.769,10.7758,108000.0
2007-09-04 12:50:00,32.02,32.08,32.0,32.02,140600.0,10.7724,10.7926,10.7657,10.7724,140600.0
2007-09-04 13:00:00,32.03,32.06,31.98,32.01,102400.0,10.7758,10.7859,10.759,10.769,102400.0
2007-09-04 13:10:00,32.0,32.21,32.0,32.13,189000.0,10.7657,10.8363,10.7657,10.8094,189000.0
2007-09-04 13:20:00,32.13,32.21,32.13,32.15,64800.0,10.8094,10.8363,10.8094,10.8161,64800.0
2007-09-04 13:30:00,32.16,32.17,32.09,32.1,93600.0,10.8195,10.8229,10.796,10.7993,93600.0
2007-09-04 13:40:00,32.1,32.13,32.03,32.09,114400.0,10.7993,10.8094,10.7758,10.796,114400.0
2007-09-04 13:50:00,32.07,32.15,32.04,32.1,175200.0,10.7892,10.8161,10.7791,10.7993,175200.0
2007-09-04 14:00:00,32.1,32.13,32.06,32.1,126000.0,10.7993,10.8094,10.7859,10.7993,126000.0
2007-09-04 14:10:00,32.12,32.15,32.05,32.12,160200.0,10.8061,10.8161,10.7825,10.8061,160200.0
2007-09-04 14:20:00,32.13,32.22,32.11,32.19,177000.0,10.8094,10.8397,10.8027,10.8296,177000.0
2007-09-04 14:30:00,32.2,32.32,32.2,32.26,226200.0,10.833,10.8733,10.833,10.8532,226200.0
2007-09-04 14:40:00,32.27,32.34,32.26,32.3,176200.0,10.8565,10.8801,10.8532,10.8666,176200.0
2007-09-04 14:50:00,32.3,32.33,32.26,32.33,208400.0,10.8666,10.8767,10.8532,10.8767,208400.0
2007-09-04 15:00:00,32.33,32.38,32.3,32.37,367400.0,10.8767,10.8935,10.8666,10.8902,367400.0
2007-09-04 15:10:00,32.35,32.38,32.34,32.37,289600.0,10.8834,10.8935,10.8801,10.8902,289600.0
2007-09-04 15:20:00,32.36,32.45,32.35,32.45,349600.0,10.8868,10.9171,10.8834,10.9171,349600.0
2007-09-04 15:30:00,32.44,32.45,32.34,32.37,310400.0,10.9137,10.9171,10.8801,10.8902,310400.0
2007-09-04 15:40:00,32.36,32.41,32.22,32.23,673000.0,10.8868,10.9036,10.8397,10.8431,673000.0
2007-09-04 15:50:00,32.23,32.24,32.09,32.18,673600.0,10.8431,10.8464,10.796,10.8262,673600.0
2007-09-05 09:30:00,31.77,32.0,31.66,31.73,509600.0,10.6883,10.7657,10.6513,10.6748,509600.0
2007-09-05 09:40:00,31.73,31.99,31.72,31.86,368800.0,10.6748,10.7623,10.6715,10.7186,368800.0
2007-09-05 09:50:00,31.86,31.93,31.62,31.62,639800.0,10.7186,10.7421,10.6378,10.6378,639800.0
2007-09-05 10:00:00,31.63,31.66,31.41,31.6,536400.0,10.6412,10.6513,10.5672,10.6311,536400.0
2007-09-05 10:10:00,31.6,31.65,31.25,31.42,325800.0,10.6311,10.6479,10.5134,10.5706,325800.0
2007-09-05 10:20:00,31.43,31.55,31.35,31.54,227000.0,10.5739,10.6143,10.547,10.6109,227000.0
2007-09-05 10:30:00,31.54,31.69,31.46,31.68,205600.0,10.6109,10.6614,10.584,10.658,205600.0
2007-09-05 10:40:00,31.68,31.84,31.62,31.68,212200.0,10.658,10.7119,10.6378,10.658,212200.0
2007-09-05 10:50:00,31.68,31.76,31.66,31.66,101600.0,10.658,10.6849,10.6513,10.6513,101600.0
2007-09-05 11:00:00,31.66,31.66,31.46,31.54,185400.0,10.6513,10.6513,10.584,10.6109,185400.0
2007-09-05 11:10:00,31.54,31.7,31.53,31.68,134800.0,10.6109,10.6648,10.6076,10.658,134800.0
2007-09-05 11:20:00,31.7,31.7,31.59,31.63,269800.0,10.6648,10.6648,10.6277,10.6412,269800.0
2007-09-05 11:30:00,31.63,31.65,31.57,31.58,356400.0,10.6412,10.6479,10.621,10.6244,356400.0
2007-09-05 11:40:00,31.58,31.61,31.51,31.56,246400.0,10.6244,10.6345,10.6008,10.6177,246400.0
2007-09-05 11:50:00,31.56,31.75,31.56,31.74,185000.0,10.6177,10.6816,10.6177,10.6782,185000.0
2007-09-05 12:00:00,31.75,31.81,31.73,31.78,232200.0,10.6816,10.7018,10.6748,10.6917,232200.0
2007-09-05 12:10:00,31.79,31.85,31.75,31.76,237400.0,10.695,10.7152,10.6816,10.6849,237400.0
2007-09-05 12:20:00,31.77,31.78,31.73,31.75,102000.0,10.6883,10.6917,10.6748,10.6816,102000.0
2007-09-05 12:30:00,31.75,31.75,31.68,31.73,126400.0,10.6816,10.6816,10.658,10.6748,126400.0
2007-09-05 12:40:00,31.73,31.75,31.71,31.73,100000.0,10.6748,10.6816,10.6681,10.6748,100000.0
2007-09-05 12:50:00,31.74,31.75,31.67,31.75,161400.0,10.6782,10.6816,10.6547,10.6816,161400.0
2007-09-05 13:00:00,31.74,31.81,31.7,31.75,224600.0,10.6782,10.7018,10.6648,10.6816,224600.0
2007-09-05 13:10:00,31.74,31.83,31.73,31.76,127800.0,10.6782,10.7085,10.6748,10.6849,127800.0
2007-09-05 13:20:00,31.76,31.77,31.73,31.73,69800.0,10.6849,10.6883,10.6748,10.6748,69800.0
2007-09-05 13:30:00,31.73,31.77,31.68,31.77,124400.0,10.6748,10.6883,10.658,10.6883,124400.0
2007-09-05 13:40:00,31.78,31.79,31.71,31.76,82000.0,10.6917,10.695,10.6681,10.6849,82000.0
2007-09-05 13:50:00,31.76,31.78,31.74,31.77,71200.0,10.6849,10.6917,10.6782,10.6883,71200.0
2007-09-05 14:00:00,31.76,31.85,31.68,31.74,363000.0,10.6849,10.7152,10.658,10.6782,363000.0
2007-09-05 14:10:00,31.75,31.75,31.63,31.72,256200.0,10.6816,10.6816,10.6412,10.6715,256200.0
2007-09-05 14:20:00,31.72,31.72,31.58,31.59,342000.0,10.6715,10.6715,10.6244,10.6277,342000.0
2007-09-05 14:30:00,31.59,31.75,31.57,31.75,271600.0,10.6277,10.6816,10.621,10.6816,271600.0
2007-09-05 14:40:00,31.73,31.74,31.53,31.53,271400.0,10.6748,10.6782,10.6076,10.6076,271400.0
2007-09-05 14:50:00,31.54,31.71,31.48,31.71,235800.0,10.6109,10.6681,10.5907,10.6681,235800.0
2007-09-05 15:00:00,31.68,31.73,31.64,31.73,160200.0,10.658,10.6748,10.6446,10.6748,160200.0
2007-09-05 15:10:00,31.73,31.77,31.65,31.75,209600.0,10.6748,10.6883,10.6479,10.6816,209600.0
2007-09-05 15:20:00,31.75,31.79,31.69,31.76,234400.0,10.6816,10.695,10.6614,10.6849,234400.0
2007-09-05 15:30:00,31.78,31.8,31.7,31.74,271000.0,10.6917,10.6984,10.6648,10.6782,271000.0
2007-09-05 15:40:00,31.74,31.92,31.72,31.86,342400.0,10.6782,10.7388,10.6715,10.7186,342400.0
2007-09-05 15:50:00,31.86,31.9,31.76,31.78,545600.0,10.7186,10.732,10.6849,10.6917,545600.0
2007-09-06 09:30:00,32.5,32.7,32.49,32.69,540000.0,10.9339,11.0012,10.9305,10.9978,540000.0
2007-09-06 09:40:00,32.69,32.77,32.57,32.66,496000.0,10.9978,11.0247,10.9574,10.9877,496000.0
2007-09-06 09:50:00,32.65,32.66,32.44,32.58,314600.0,10.9844,10.9877,10.9137,10.9608,314600.0
2007-09-06 10:00:00,32.59,32.63,32.38,32.49,357200.0,10.9642,10.9776,10.8935,10.9305,357200.0
2007-09-06 10:10:00,32.49,32.58,32.4,32.46,232600.0,10.9305,10.9608,10.9003,10.9204,232600.0
2007-09-06 10:20:00,32.46,32.56,32.39,32.55,246000.0,10.9204,10.9541,10.8969,10.9507,246000.0
2007-09-06 10:30:00,32.55,32.58,32.43,32.5,349400.0,10.9507,10.9608,10.9103,10.9339,349400.0
2007-09-06 10:40:00,32.49,32.58,32.47,32.51,157200.0,10.9305,10.9608,10.9238,10.9373,157200.0
2007-09-06 10:50:00,32.51,32.62,32.5,32.52,186000.0,10.9373,10.9743,10.9339,10.9406,186000.0
2007-09-06 11:00:00,32.52,32.52,32.34,32.35,207000.0,10.9406,10.9406,10.8801,10.8834,207000.0
2007-09-06 11:10:00,32.35,32.43,32.35,32.43,115000.0,10.8834,10.9103,10.8834,10.9103,115000.0
2007-09-06 11:20:00,32.44,32.54,32.44,32.48,213800.0,10.9137,10.9474,10.9137,10.9272,213800.0
2007-09-06 11:30:00,32.49,32.62,32.49,32.53,258600.0,10.9305,10.9743,10.9305,10.944,258600.0
2007-09-06 11:40:00,32.52,32.7,32.51,32.66,187200.0,10.9406,11.0012,10.9373,10.9877,187200.0
2007-09-06 11:50:00,32.65,32.69,32.58,32.63,149600.0,10.9844,10.9978,10.9608,10.9776,149600.0
2007-09-06 12:00:00,32.63,32.66,32.49,32.49,159000.0,10.9776,10.9877,10.9305,10.9305,159000.0
2007-09-06 12:10:00,32.49,32.72,32.49,32.69,173800.0,10.9305,11.0079,10.9305,10.9978,173800.0
2007-09-06 12:20:00,32.68,32.69,32.56,32.64,83600.0,10.9945,10.9978,10.9541,10.981,83600.0
2007-09-06 12:30:00,32.64,32.71,32.6,32.7,251400.0,10.981,11.0045,10.9675,11.0012,251400.0
2007-09-06 12:40:00,32.69,32.72,32.5,32.64,390000.0,10.9978,11.0079,10.9339,10.981,390000.0
2007-09-06 12:50:00,32.63,32.7,32.57,32.67,244200.0,10.9776,11.0012,10.9574,10.9911,244200.0
2007-09-06 13:00:00,32.66,32.66,32.48,32.49,242600.0,10.9877,10.9877,10.9272,10.9305,242600.0
2007-09-06 13:10:00,32.49,32.62,32.46,32.59,319000.0,10.9305,10.9743,10.9204,10.9642,319000.0
2007-09-06 13:20:00,32.59,32.62,32.49,32.57,174600.0,10.9642,10.9743,10.9305,10.9574,174600.0
2007-09-06 13:30:00,32.57,32.63,32.51,32.56,192200.0,10.9574,10.9776,10.9373,10.9541,192200.0
2007-09-06 13:40:00,32.56,32.7,32.55,32.68,422400.0,10.9541,11.0012,10.9507,10.9945,422400.0
2007-09-06 13:50:00,32.68,32.72,32.61,32.66,138200.0,10.9945,11.0079,10.9709,10.9877,138200.0
2007-09-06 14:00:00,32.66,32.67,32.55,32.65,229000.0,10.9877,10.9911,10.9507,10.9844,229000.0
2007-09-06 14:10:00,32.66,32.8,32.66,32.72,370000.0,10.9877,11.0348,10.9877,11.0079,370000.0
2007-09-06 14:20:00,32.73,32.78,32.7,32.73,285600.0,11.0113,11.0281,11.0012,11.0113,285600.0
2007-09-06 14:30:00,32.74,32.76,32.65,32.74,210000.0,11.0146,11.0214,10.9844,11.0146,210000.0
2007-09-06 14:40:00,32.74,32.77,32.66,32.68,121000.0,11.0146,11.0247,10.9877,10.9945,121000.0
2007-09-06 14:50:00,32.68,32.71,32.61,32.7,153200.0,10.9945,11.0045,10.9709,11.0012,153200.0
2007-09-06 15:00:00,32.69,32.84,32.69,32.75,345200.0,10.9978,11.0483,10.9978,11.018,345200.0
2007-09-06 15:10:00,32.74,32.86,32.69,32.81,336000.0,11.0146,11.055,10.9978,11.0382,336000.0
2007-09-06 15:20:00,32.81,32.83,32.72,32.74,220000.0,11.0382,11.0449,11.0079,11.0146,220000.0
2007-09-06 15:30:00,32.74,32.81,32.68,32.73,381200.0,11.0146,11.0382,10.9945,11.0113,381200.0
2007-09-06 15:40:00,32.73,32.77,32.67,32.68,441600.0,11.0113,11.0247,10.9911,10.9945,441600.0
2007-09-06 15:50:00,32.68,32.77,32.64,32.67,592600.0,10.9945,11.0247,10.981,10.9911,592600.0
2007-09-07 09:30:00,32.15,32.38,31.7,31.99,790200.0,10.8161,10.8935,10.6648,10.7623,790200.0
2007-09-07 09:40:00,32.0,32.1,31.96,32.06,306600.0,10.7657,10.7993,10.7522,10.7859,306600.0
2007-09-07 09:50:00,32.06,32.1,31.97,32.01,363200.0,10.7859,10.7993,10.7556,10.769,363200.0
2007-09-07 10:00:00,32.01,32.24,31.99,32.05,252600.0,10.769,10.8464,10.7623,10.7825,252600.0
2007-09-07 10:10:00,32.06,32.14,31.99,32.12,217200.0,10.7859,10.8128,10.7623,10.8061,217200.0
2007-09-07 10:20:00,32.12,32.15,32.01,32.07,214400.0,10.8061,10.8161,10.769,10.7892,214400.0
2007-09-07 10:30:00,32.07,32.09,31.9,31.95,430400.0,10.7892,10.796,10.732,10.7489,430400.0
2007-09-07 10:40:00,31.95,31.99,31.86,31.93,429200.0,10.7489,10.7623,10.7186,10.7421,429200.0
2007-09-07 10:50:00,31.93,31.98,31.86,31.93,275000.0,10.7421,10.759,10.7186,10.7421,275000.0
2007-09-07 11:00:00,31.93,31.97,31.9,31.9,217800.0,10.7421,10.7556,10.732,10.732,217800.0
2007-09-07 11:10:00,31.9,31.91,31.68,31.68,282600.0,10.732,10.7354,10.658,10.658,282600.0
2007-09-07 11:20:00,31.68,31.69,31.44,31.56,353000.0,10.658,10.6614,10.5773,10.6177,353000.0
2007-09-07 11:30:00,31.56,31.85,31.56,31.77,218000.0,10.6177,10.7152,10.6177,10.6883,218000.0
2007-09-07 11:40:00,31.77,31.83,31.75,31.83,143800.0,10.6883,10.7085,10.6816,10.7085,143800.0
2007-09-07 11:50:00,31.85,31.98,31.84,31.93,134800.0,10.7152,10.759,10.7119,10.7421,134800.0
2007-09-07 12:00:00,31.93,31.95,31.9,31.93,83400.0,10.7421,10.7489,10.732,10.7421,83400.0
2007-09-07 12:10:00,31.93,31.95,31.86,31.88,111400.0,10.7421,10.7489,10.7186,10.7253,111400.0
2007-09-07 12:20:00,31.88,32.08,31.88,32.08,151600.0,10.7253,10.7926,10.7253,10.7926,151600.0
2007-09-07 12:30:00,32.09,32.18,31.95,31.95,97400.0,10.796,10.8262,10.7489,10.7489,97400.0
2007-09-07 12:40:00,31.96,32.01,31.86,31.9,107600.0,10.7522,10.769,10.7186,10.732,107600.0
2007-09-07 12:50:00,31.91,31.95,31.86,31.91,103400.0,10.7354,10.7489,10.7186,10.7354,103400.0
2007-09-07 13:00:00,31.92,32.03,31.84,31.99,119600.0,10.7388,10.7758,10.7119,10.7623,119600.0
2007-09-07 13:10:00,31.99,32.03,31.86,31.89,163200.0,10.7623,10.7758,10.7186,10.7287,163200.0
2007-09-07 13:20:00,31.91,31.95,31.82,31.88,74000.0,10.7354,10.7489,10.7051,10.7253,74000.0
2007-09-07 13:30:00,31.89,31.96,31.81,31.81,115800.0,10.7287,10.7522,10.7018,10.7018,115800.0
2007-09-07 13:40:00,31.81,31.89,31.75,31.85,64400.0,10.7018,10.7287,10.6816,10.7152,64400.0
2007-09-07 13:50:00,31.85,31.87,31.81,31.86,72400.0,10.7152,10.7219,10.7018,10.7186,72400.0
2007-09-07 14:00:00,31.86,31.96,31.81,31.93,153200.0,10.7186,10.7522,10.7018,10.7421,153200.0
2007-09-07 14:10:00,31.93,32.06,31.91,32.01,158600.0,10.7421,10.7859,10.7354,10.769,158600.0
2007-09-07 14:20:00,32.01,32.01,31.95,31.95,199600.0,10.769,10.769,10.7489,10.7489,199600.0
2007-09-07 14:30:00,31.95,32.03,31.92,32.03,119200.0,10.7489,10.7758,10.7388,10.7758,119200.0
2007-09-07 14:40:00,32.02,32.19,31.94,31.96,191200.0,10.7724,10.8296,10.7455,10.7522,191200.0
2007-09-07 14:50:00,31.97,31.99,31.86,31.9,207800.0,10.7556,10.7623,10.7186,10.732,207800.0
2007-09-07 15:00:00,31.89,32.06,31.89,31.99,157800.0,10.7287,10.7859,10.7287,10.7623,157800.0
2007-09-07 15:10:00,31.99,32.24,31.98,32.18,274000.0,10.7623,10.8464,10.759,10.8262,274000.0
2007-09-07 15:20:00,32.19,32.21,31.96,31.97,362400.0,10.8296,10.8363,10.7522,10.7556,362400.0
2007-09-07 15:30:00,31.97,32.13,31.95,32.02,327800.0,10.7556,10.8094,10.7489,10.7724,327800.0
2007-09-07 15:40:00,32.03,32.29,32.0,32.25,507200.0,10.7758,10.8632,10.7657,10.8498,507200.0
2007-09-07 15:50:00,32.24,32.29,32.07,32.09,590400.0,10.8464,10.8632,10.7892,10.796,590400.0
2007-09-10 09:30:00,32.07,32.16,31.96,32.0,501400.0,10.7892,10.8195,10.7522,10.7657,501400.0
2007-09-10 09:40:00,32.0,32.07,31.97,32.02,632200.0,10.7657,10.7892,10.7556,10.7724,632200.0
2007-09-10 09:50:00,32.02,32.06,31.83,31.9,563200.0,10.7724,10.7859,10.7085,10.732,563200.0
2007-09-10 10:00:00,31.89,31.9,31.71,31.78,429400.0,10.7287,10.732,10.6681,10.6917,429400.0
2007-09-10 10:10:00,31.77,31.77,31.61,31.67,385800.0,10.6883,10.6883,10.6345,10.6547,385800.0
2007-09-10 10:20:00,31.68,31.78,31.62,31.64,213200.0,10.658,10.6917,10.6378,10.6446,213200.0
2007-09-10 10:30:00,31.64,31.69,31.57,31.62,273000.0,10.6446,10.6614,10.621,10.6378,273000.0
2007-09-10 10:40:00,31.62,31.68,31.5,31.51,561400.0,10.6378,10.658,10.5975,10.6008,561400.0
2007-09-10 10:50:00,31.51,31.65,31.45,31.64,338000.0,10.6008,10.6479,10.5806,10.6446,338000.0
2007-09-10 11:00:00,31.61,31.68,31.52,31.56,383200.0,10.6345,10.658,10.6042,10.6177,383200.0
2007-09-10 11:10:00,31.56,31.56,31.31,31.35,344400.0,10.6177,10.6177,10.5335,10.547,344400.0
2007-09-10 11:20:00,31.34,31.4,31.3,31.31,267600.0,10.5436,10.5638,10.5302,10.5335,267600.0
2007-09-10 11:30:00,31.3,31.35,31.22,31.29,346600.0,10.5302,10.547,10.5033,10.5268,346600.0
2007-09-10 11:40:00,31.3,31.43,31.3,31.32,198800.0,10.5302,10.5739,10.5302,10.5369,198800.0
2007-09-10 11:50:00,31.33,31.43,31.27,31.43,165200.0,10.5403,10.5739,10.5201,10.5739,165200.0
2007-09-10 12:00:00,31.43,31.46,31.34,31.39,133600.0,10.5739,10.584,10.5436,10.5605,133600.0
2007-09-10 12:10:00,31.37,31.42,31.33,31.41,77600.0,10.5537,10.5706,10.5403,10.5672,77600.0
2007-09-10 12:20:00,31.41,31.5,31.4,31.45,197200.0,10.5672,10.5975,10.5638,10.5806,197200.0
2007-09-10 12:30:00,31.45,31.49,31.4,31.47,104200.0,10.5806,10.5941,10.5638,10.5874,104200.0
2007-09-10 12:40:00,31.46,31.48,31.43,31.48,55000.0,10.584,10.5907,10.5739,10.5907,55000.0
2007-09-10 12:50:00,31.48,31.55,31.46,31.54,116200.0,10.5907,10.6143,10.584,10.6109,116200.0
2007-09-10 13:00:00,31.54,31.65,31.51,31.63,266400.0,10.6109,10.6479,10.6008,10.6412,266400.0
2007-09-10 13:10:00,31.64,31.77,31.57,31.75,220800.0,10.6446,10.6883,10.621,10.6816,220800.0
2007-09-10 13:20:00,31.76,31.78,31.64,31.69,187800.0,10.6849,10.6917,10.6446,10.6614,187800.0
2007-09-10 13:30:00,31.7,31.79,31.65,31.72,62600.0,10.6648,10.695,10.6479,10.6715,62600.0
2007-09-10 13:40:00,31.71,31.8,31.64,31.64,74200.0,10.6681,10.6984,10.6446,10.6446,74200.0
2007-09-10 13:50:00,31.64,31.72,31.63,31.65,139200.0,10.6446,10.6715,10.6412,10.6479,139200.0
2007-09-10 14:00:00,31.66,31.7,31.53,31.57,206400.0,10.6513,10.6648,10.6076,10.621,206400.0
2007-09-10 14:10:00,31.57,31.72,31.56,31.7,209000.0,10.621,10.6715,10.6177,10.6648,209000.0
2007-09-10 14:20:00,31.7,31.85,31.66,31.85,142200.0,10.6648,10.7152,10.6513,10.7152,142200.0
2007-09-10 14:30:00,31.86,32.02,31.86,31.9,469800.0,10.7186,10.7724,10.7186,10.732,469800.0
2007-09-10 14:40:00,31.9,31.97,31.78,31.93,229800.0,10.732,10.7556,10.6917,10.7421,229800.0
2007-09-10 14:50:00,31.93,32.02,31.89,31.99,110600.0,10.7421,10.7724,10.7287,10.7623,110600.0
2007-09-10 15:00:00,32.0,32.13,31.92,32.12,124600.0,10.7657,10.8094,10.7388,10.8061,124600.0
2007-09-10 15:10:00,32.13,32.22,32.07,32.17,227000.0,10.8094,10.8397,10.7892,10.8229,227000.0
2007-09-10 15:20:00,32.18,32.27,32.15,32.18,264400.0,10.8262,10.8565,10.8161,10.8262,264400.0
2007-09-10 15:30:00,32.18,32.2,32.07,32.12,198000.0,10.8262,10.833,10.7892,10.8061,198000.0
2007-09-10 15:40:00,32.12,32.12,31.97,31.99,250800.0,10.8061,10.8061,10.7556,10.7623,250800.0
2007-09-10 15:50:00,31.99,32.02,31.85,31.96,414400.0,10.7623,10.7724,10.7152,10.7522,414400.0
2007-09-11 09:30:00,32.56,32.66,32.35,32.41,404200.0,10.9541,10.9877,10.8834,10.9036,404200.0
2007-09-11 09:40:00,32.41,32.63,32.37,32.61,373200.0,10.9036,10.9776,10.8902,10.9709,373200.0
2007-09-11 09:50:00,32.61,32.63,32.48,32.5,355200.0,10.9709,10.9776,10.9272,10.9339,355200.0
2007-09-11 10:00:00,32.5,32.58,32.35,32.38,266600.0,10.9339,10.9608,10.8834,10.8935,266600.0
2007-09-11 10:10:00,32.37,32.39,32.25,32.35,182800.0,10.8902,10.8969,10.8498,10.8834,182800.0
2007-09-11 10:20:00,32.36,32.57,32.35,32.57,291000.0,10.8868,10.9574,10.8834,10.9574,291000.0
2007-09-11 10:30:00,32.56,32.63,32.51,32.6,269400.0,10.9541,10.9776,10.9373,10.9675,269400.0
2007-09-11 10:40:00,32.59,32.63,32.54,32.59,117800.0,10.9642,10.9776,10.9474,10.9642,117800.0
2007-09-11 10:50:00,32.6,32.65,32.55,32.6,117000.0,10.9675,10.9844,10.9507,10.9675,117000.0
2007-09-11 11:00:00,32.59,32.63,32.51,32.51,186000.0,10.9642,10.9776,10.9373,10.9373,186000.0
2007-09-11 11:10:00,32.53,32.58,32.48,32.51,144000.0,10.944,10.9608,10.9272,10.9373,144000.0
2007-09-11 11:20:00,32.52,32.74,32.52,32.74,160600.0,10.9406,11.0146,10.9406,11.0146,160600.0
2007-09-11 11:30:00,32.74,32.76,32.63,32.71,184200.0,11.0146,11.0214,10.9776,11.0045,184200.0
2007-09-11 11:40:00,32.73,32.73,32.64,32.66,111200.0,11.0113,11.0113,10.981,10.9877,111200.0
2007-09-11 11:50:00,32.66,32.7,32.6,32.65,98400.0,10.9877,11.0012,10.9675,10.9844,98400.0
2007-09-11 12:00:00,32.63,32.7,32.59,32.67,63200.0,10.9776,11.0012,10.9642,10.9911,63200.0
2007-09-11 12:10:00,32.65,32.69,32.55,32.66,96200.0,10.9844,10.9978,10.9507,10.9877,96200.0
2007-09-11 12:20:00,32.68,32.73,32.67,32.69,29600.0,10.9945,11.0113,10.9911,10.9978,29600.0
2007-09-11 12:30:00,32.67,32.83,32.65,32.81,177400.0,10.9911,11.0449,10.9844,11.0382,177400.0
2007-09-11 12:40:00,32.81,32.83,32.74,32.82,252000.0,11.0382,11.0449,11.0146,11.0416,252000.0
2007-09-11 12:50:00,32.82,32.85,32.78,32.81,94200.0,11.0416,11.0516,11.0281,11.0382,94200.0
2007-09-11 13:00:00,32.82,32.85,32.79,32.82,73800.0,11.0416,11.0516,11.0315,11.0416,73800.0
2007-09-11 13:10:00,32.82,32.83,32.77,32.81,139600.0,11.0416,11.0449,11.0247,11.0382,139600.0
2007-09-11 13:20:00,32.81,32.84,32.76,32.82,172400.0,11.0382,11.0483,11.0214,11.0416,172400.0
2007-09-11 13:30:00,32.81,32.94,32.81,32.87,143200.0,11.0382,11.0819,11.0382,11.0584,143200.0
2007-09-11 13:40:00,32.87,32.99,32.85,32.97,125800.0,11.0584,11.0987,11.0516,11.092,125800.0
2007-09-11 13:50:00,32.97,33.0,32.94,32.99,108800.0,11.092,11.1021,11.0819,11.0987,108800.0
2007-09-11 14:00:00,32.98,33.16,32.98,33.14,291400.0,11.0954,11.1559,11.0954,11.1492,291400.0
2007-09-11 14:10:00,33.14,33.16,33.08,33.12,93400.0,11.1492,11.1559,11.129,11.1425,93400.0
2007-09-11 14:20:00,33.13,33.19,33.1,33.19,108800.0,11.1458,11.166,11.1358,11.166,108800.0
2007-09-11 14:30:00,33.18,33.2,33.15,33.16,191800.0,11.1627,11.1694,11.1526,11.1559,191800.0
2007-09-11 14:40:00,33.16,33.17,33.1,33.15,239800.0,11.1559,11.1593,11.1358,11.1526,239800.0
2007-09-11 14:50:00,33.15,33.19,33.12,33.17,141400.0,11.1526,11.166,11.1425,11.1593,141400.0
2007-09-11 15:00:00,33.18,33.25,33.1,33.23,226000.0,11.1627,11.1862,11.1358,11.1795,226000.0
2007-09-11 15:10:00,33.23,33.36,33.22,33.34,210600.0,11.1795,11.2232,11.1761,11.2165,210600.0
2007-09-11 15:20:00,33.34,33.35,33.25,33.33,283200.0,11.2165,11.2199,11.1862,11.2131,283200.0
2007-09-11 15:30:00,33.33,33.35,33.1,33.18,396200.0,11.2131,11.2199,11.1358,11.1627,396200.0
2007-09-11 15:40:00,33.18,33.18,32.98,33.02,396000.0,11.1627,11.1627,11.0954,11.1088,396000.0
2007-09-11 15:50:00,33.02,33.21,32.99,33.21,482600.0,11.1088,11.1728,11.0987,11.1728,482600.0
2007-09-12 09:30:00,33.41,33.49,33.28,33.33,546800.0,11.24,11.267,11.1963,11.2131,546800.0
2007-09-12 09:40:00,33.31,33.6,33.31,33.58,325800.0,11.2064,11.304,11.2064,11.2972,325800.0
2007-09-12 09:50:00,33.58,33.69,33.52,33.62,353600.0,11.2972,11.3342,11.2771,11.3107,353600.0
2007-09-12 10:00:00,33.6,33.74,33.58,33.67,319600.0,11.304,11.3511,11.2972,11.3275,319600.0
2007-09-12 10:10:00,33.67,33.74,33.61,33.66,290000.0,11.3275,11.3511,11.3073,11.3242,290000.0
2007-09-12 10:20:00,33.66,33.83,33.66,33.79,343200.0,11.3242,11.3813,11.3242,11.3679,343200.0
2007-09-12 10:30:00,33.8,33.99,33.79,33.99,575600.0,11.3713,11.4352,11.3679,11.4352,575600.0
2007-09-12 10:40:00,33.99,34.07,33.96,34.0,606400.0,11.4352,11.4621,11.4251,11.4385,606400.0
2007-09-12 10:50:00,34.0,34.02,33.85,33.9,329200.0,11.4385,11.4453,11.3881,11.4049,329200.0
2007-09-12 11:00:00,33.9,33.95,33.81,33.85,296000.0,11.4049,11.4217,11.3746,11.3881,296000.0
2007-09-12 11:10:00,33.85,34.0,33.84,33.9,274800.0,11.3881,11.4385,11.3847,11.4049,274800.0
2007-09-12 11:20:00,33.9,33.97,33.89,33.92,206000.0,11.4049,11.4284,11.4015,11.4116,206000.0
2007-09-12 11:30:00,33.92,33.93,33.88,33.9,128400.0,11.4116,11.415,11.3982,11.4049,128400.0
2007-09-12 11:40:00,33.89,33.93,33.82,33.87,192600.0,11.4015,11.415,11.378,11.3948,192600.0
2007-09-12 11:50:00,33.86,33.91,33.78,33.87,244000.0,11.3914,11.4083,11.3645,11.3948,244000.0
2007-09-12 12:00:00,33.86,33.9,33.78,33.87,148600.0,11.3914,11.4049,11.3645,11.3948,148600.0
2007-09-12 12:10:00,33.87,33.96,33.81,33.82,176000.0,11.3948,11.4251,11.3746,11.378,176000.0
2007-09-12 12:20:00,33.82,33.85,33.76,33.78,163000.0,11.378,11.3881,11.3578,11.3645,163000.0
2007-09-12 12:30:00,33.79,33.88,33.78,33.88,117800.0,11.3679,11.3982,11.3645,11.3982,117800.0
2007-09-12 12:40:00,33.88,33.93,33.8,33.87,171600.0,11.3982,11.415,11.3713,11.3948,171600.0
2007-09-12 12:50:00,33.85,33.88,33.83,33.88,77000.0,11.3881,11.3982,11.3813,11.3982,77000.0
2007-09-12 13:00:00,33.87,33.87,33.7,33.76,109200.0,11.3948,11.3948,11.3376,11.3578,109200.0
2007-09-12 13:10:00,33.76,33.84,33.73,33.79,87600.0,11.3578,11.3847,11.3477,11.3679,87600.0
2007-09-12 13:20:00,33.79,33.8,33.71,33.75,84400.0,11.3679,11.3713,11.341,11.3544,84400.0
2007-09-12 13:30:00,33.74,33.85,33.7,33.83,196400.0,11.3511,11.3881,11.3376,11.3813,196400.0
2007-09-12 13:40:00,33.85,33.87,33.78,33.85,150600.0,11.3881,11.3948,11.3645,11.3881,150600.0
2007-09-12 13:50:00,33.87,33.97,33.85,33.88,166800.0,11.3948,11.4284,11.3881,11.3982,166800.0
2007-09-12 14:00:00,33.9,33.97,33.8,33.96,132000.0,11.4049,11.4284,11.3713,11.4251,132000.0
2007-09-12 14:10:00,33.96,34.0,33.95,33.97,245400.0,11.4251,11.4385,11.4217,11.4284,245400.0
2007-09-12 14:20:00,33.97,34.0,33.92,33.92,159400.0,11.4284,11.4385,11.4116,11.4116,159400.0
2007-09-12 14:30:00,33.93,34.0,33.84,33.88,212400.0,11.415,11.4385,11.3847,11.3982,212400.0
2007-09-12 14:40:00,33.88,33.95,33.82,33.94,210800.0,11.3982,11.4217,11.378,11.4184,210800.0
2007-09-12 14:50:00,33.95,33.96,33.88,33.94,90600.0,11.4217,11.4251,11.3982,11.4184,90600.0
2007-09-12 15:00:00,33.94,33.95,33.7,33.7,173400.0,11.4184,11.4217,11.3376,11.3376,173400.0
2007-09-12 15:10:00,33.71,33.77,33.63,33.7,193400.0,11.341,11.3612,11.3141,11.3376,193400.0
2007-09-12 15:20:00,33.7,33.75,33.58,33.58,158200.0,11.3376,11.3544,11.2972,11.2972,158200.0
2007-09-12 15:30:00,33.58,33.6,33.44,33.56,537600.0,11.2972,11.304,11.2501,11.2905,537600.0
2007-09-12 15:40:00,33.56,33.65,33.49,33.5,408000.0,11.2905,11.3208,11.267,11.2703,408000.0
2007-09-12 15:50:00,33.5,33.54,33.35,33.43,957400.0,11.2703,11.2838,11.2199,11.2468,957400.0
2007-09-13 09:30:00,33.84,34.08,33.66,34.05,459600.0,11.3847,11.4655,11.3242,11.4554,459600.0
2007-09-13 09:40:00,34.05,34.08,33.9,33.93,160200.0,11.4554,11.4655,11.4049,11.415,160200.0
2007-09-13 09:50:00,33.93,33.96,33.88,33.9,242400.0,11.415,11.4251,11.3982,11.4049,242400.0
2007-09-13 10:00:00,33.89,34.13,33.88,34.1,321600.0,11.4015,11.4823,11.3982,11.4722,321600.0
2007-09-13 10:10:00,34.1,34.13,34.02,34.12,284600.0,11.4722,11.4823,11.4453,11.4789,284600.0
2007-09-13 10:20:00,34.13,34.3,34.13,34.22,458800.0,11.4823,11.5395,11.4823,11.5126,458800.0
2007-09-13 10:30:00,34.22,34.28,34.2,34.23,253000.0,11.5126,11.5327,11.5058,11.5159,253000.0
2007-09-13 10:40:00,34.24,34.25,34.16,34.25,190200.0,11.5193,11.5226,11.4924,11.5226,190200.0
2007-09-13 10:50:00,34.25,34.3,34.24,34.27,225000.0,11.5226,11.5395,11.5193,11.5294,225000.0
2007-09-13 11:00:00,34.27,34.3,34.19,34.22,163600.0,11.5294,11.5395,11.5025,11.5126,163600.0
2007-09-13 11:10:00,34.22,34.29,34.22,34.25,172200.0,11.5126,11.5361,11.5126,11.5226,172200.0
2007-09-13 11:20:00,34.26,34.33,34.25,34.3,197200.0,11.526,11.5496,11.5226,11.5395,197200.0
2007-09-13 11:30:00,34.3,34.3,34.2,34.22,235800.0,11.5395,11.5395,11.5058,11.5126,235800.0
2007-09-13 11:40:00,34.21,34.22,34.13,34.13,142600.0,11.5092,11.5126,11.4823,11.4823,142600.0
2007-09-13 11:50:00,34.13,34.2,34.09,34.17,155400.0,11.4823,11.5058,11.4688,11.4957,155400.0
2007-09-13 12:00:00,34.19,34.2,34.13,34.15,129400.0,11.5025,11.5058,11.4823,11.489,129400.0
2007-09-13 12:10:00,34.15,34.2,34.1,34.16,93800.0,11.489,11.5058,11.4722,11.4924,93800.0
2007-09-13 12:20:00,34.15,34.19,34.1,34.13,177600.0,11.489,11.5025,11.4722,11.4823,177600.0
2007-09-13 12:30:00,34.13,34.21,34.1,34.16,103600.0,11.4823,11.5092,11.4722,11.4924,103600.0
2007-09-13 12:40:00,34.15,34.2,34.14,34.17,102600.0,11.489,11.5058,11.4856,11.4957,102600.0
2007-09-13 12:50:00,34.17,34.19,34.13,34.17,84800.0,11.4957,11.5025,11.4823,11.4957,84800.0
2007-09-13 13:00:00,34.17,34.24,34.15,34.2,235200.0,11.4957,11.5193,11.489,11.5058,235200.0
2007-09-13 13:10:00,34.2,34.3,34.2,34.29,145200.0,11.5058,11.5395,11.5058,11.5361,145200.0
2007-09-13 13:20:00,34.29,34.34,34.23,34.23,247400.0,11.5361,11.5529,11.5159,11.5159,247400.0
2007-09-13 13:30:00,34.23,34.24,34.17,34.22,127200.0,11.5159,11.5193,11.4957,11.5126,127200.0
2007-09-13 13:40:00,34.21,34.25,34.2,34.24,126200.0,11.5092,11.5226,11.5058,11.5193,126200.0
2007-09-13 13:50:00,34.24,34.25,34.13,34.15,110400.0,11.5193,11.5226,11.4823,11.489,110400.0
2007-09-13 14:00:00,34.15,34.2,34.1,34.15,213000.0,11.489,11.5058,11.4722,11.489,213000.0
2007-09-13 14:10:00,34.15,34.18,33.9,33.93,272200.0,11.489,11.4991,11.4049,11.415,272200.0
2007-09-13 14:20:00,33.93,33.98,33.89,33.93,220000.0,11.415,11.4318,11.4015,11.415,220000.0
2007-09-13 14:30:00,33.92,34.02,33.9,34.01,192800.0,11.4116,11.4453,11.4049,11.4419,192800.0
2007-09-13 14:40:00,34.01,34.12,33.99,34.07,119400.0,11.4419,11.4789,11.4352,11.4621,119400.0
2007-09-13 14:50:00,34.07,34.1,33.99,34.05,153400.0,11.4621,11.4722,11.4352,11.4554,153400.0
2007-09-13 15:00:00,34.04,34.11,34.04,34.08,207000.0,11.452,11.4755,11.452,11.4655,207000.0
2007-09-13 15:10:00,34.08,34.1,33.91,33.94,270800.0,11.4655,11.4722,11.4083,11.4184,270800.0
2007-09-13 15:20:00,33.94,34.1,33.92,34.1,301400.0,11.4184,11.4722,11.4116,11.4722,301400.0
2007-09-13 15:30:00,34.1,34.16,34.05,34.1,274200.0,11.4722,11.4924,11.4554,11.4722,274200.0
2007-09-13 15:40:00,34.1,34.16,33.95,33.98,409800.0,11.4722,11.4924,11.4217,11.4318,409800.0
2007-09-13 15:50:00,33.97,34.12,33.97,34.1,440200.0,11.4284,11.4789,11.4284,11.4722,440200.0
2007-09-14 09:30:00,33.91,34.05,33.79,33.91,187200.0,11.4083,11.4554,11.3679,11.4083,187200.0
2007-09-14 09:40:00,33.88,33.99,33.82,33.85,177400.0,11.3982,11.4352,11.378,11.3881,177400.0
2007-09-14 09:50:00,33.85,33.99,33.85,33.94,187000.0,11.3881,11.4352,11.3881,11.4184,187000.0
2007-09-14 10:00:00,33.94,34.2,33.88,34.17,472800.0,11.4184,11.5058,11.3982,11.4957,472800.0
2007-09-14 10:10:00,34.16,34.27,34.1,34.21,287000.0,11.4924,11.5294,11.4722,11.5092,287000.0
2007-09-14 10:20:00,34.2,34.34,34.2,34.24,312600.0,11.5058,11.5529,11.5058,11.5193,312600.0
2007-09-14 10:30:00,34.24,34.32,34.23,34.26,252000.0,11.5193,11.5462,11.5159,11.526,252000.0
2007-09-14 10:40:00,34.26,34.32,33.85,34.28,140600.0,11.526,11.5462,11.3881,11.5327,140600.0
2007-09-14 10:50:00,34.27,34.3,34.15,34.23,200400.0,11.5294,11.5395,11.489,11.5159,200400.0
2007-09-14 11:00:00,34.23,34.25,34.16,34.17,163600.0,11.5159,11.5226,11.4924,11.4957,163600.0
2007-09-14 11:10:00,34.18,34.21,34.11,34.17,197400.0,11.4991,11.5092,11.4755,11.4957,197400.0
2007-09-14 11:20:00,34.17,34.17,34.02,34.06,239400.0,11.4957,11.4957,11.4453,11.4587,239400.0
2007-09-14 11:30:00,34.06,34.13,34.05,34.07,129000.0,11.4587,11.4823,11.4554,11.4621,129000.0
2007-09-14 11:40:00,34.07,34.15,34.05,34.1,85600.0,11.4621,11.489,11.4554,11.4722,85600.0
2007-09-14 11:50:00,34.1,34.1,33.99,34.01,172600.0,11.4722,11.4722,11.4352,11.4419,172600.0
2007-09-14 12:00:00,34.02,34.07,33.96,33.99,56200.0,11.4453,11.4621,11.4251,11.4352,56200.0
2007-09-14 12:10:00,33.99,33.99,33.85,33.85,62400.0,11.4352,11.4352,11.3881,11.3881,62400.0
2007-09-14 12:20:00,33.86,33.92,33.86,33.91,61000.0,11.3914,11.4116,11.3914,11.4083,61000.0
2007-09-14 12:30:00,33.91,33.94,33.87,33.88,72600.0,11.4083,11.4184,11.3948,11.3982,72600.0
2007-09-14 12:40:00,33.88,33.9,33.74,33.75,110200.0,11.3982,11.4049,11.3511,11.3544,110200.0
2007-09-14 12:50:00,33.76,33.79,33.63,33.65,281400.0,11.3578,11.3679,11.3141,11.3208,281400.0
2007-09-14 13:00:00,33.65,33.68,33.51,33.52,236000.0,11.3208,11.3309,11.2737,11.2771,236000.0
2007-09-14 13:10:00,33.52,33.67,33.5,33.64,142600.0,11.2771,11.3275,11.2703,11.3174,142600.0
2007-09-14 13:20:00,33.65,33.84,33.65,33.82,103200.0,11.3208,11.3847,11.3208,11.378,103200.0
2007-09-14 13:30:00,33.83,33.87,33.76,33.8,126800.0,11.3813,11.3948,11.3578,11.3713,126800.0
2007-09-14 13:40:00,33.81,33.87,33.79,33.83,58400.0,11.3746,11.3948,11.3679,11.3813,58400.0
2007-09-14 13:50:00,33.85,33.88,33.82,33.86,48600.0,11.3881,11.3982,11.378,11.3914,48600.0
2007-09-14 14:00:00,33.85,33.93,33.77,33.78,143600.0,11.3881,11.415,11.3612,11.3645,143600.0
2007-09-14 14:10:00,33.78,33.78,33.64,33.65,201800.0,11.3645,11.3645,11.3174,11.3208,201800.0
2007-09-14 14:20:00,33.65,33.66,33.46,33.47,211400.0,11.3208,11.3242,11.2569,11.2602,211400.0
2007-09-14 14:30:00,33.46,33.52,33.33,33.34,167600.0,11.2569,11.2771,11.2131,11.2165,167600.0
2007-09-14 14:40:00,33.34,33.35,33.22,33.31,353400.0,11.2165,11.2199,11.1761,11.2064,353400.0
2007-09-14 14:50:00,33.32,33.35,33.22,33.29,238400.0,11.2098,11.2199,11.1761,11.1997,238400.0
2007-09-14 15:00:00,33.29,33.39,33.25,33.26,219600.0,11.1997,11.2333,11.1862,11.1896,219600.0
2007-09-14 15:10:00,33.26,33.32,33.21,33.26,230400.0,11.1896,11.2098,11.1728,11.1896,230400.0
2007-09-14 15:20:00,33.27,33.35,33.27,33.31,274000.0,11.1929,11.2199,11.1929,11.2064,274000.0
2007-09-14 15:30:00,33.31,33.33,33.27,33.33,277000.0,11.2064,11.2131,11.1929,11.2131,277000.0
2007-09-14 15:40:00,33.33,33.57,33.33,33.5,524600.0,11.2131,11.2939,11.2131,11.2703,524600.0
2007-09-14 15:50:00,33.5,33.57,33.47,33.49,496000.0,11.2703,11.2939,11.2602,11.267,496000.0
2007-09-17 09:30:00,33.19,33.45,33.13,33.42,264800.0,11.166,11.2535,11.1458,11.2434,264800.0
2007-09-17 09:40:00,33.43,33.43,33.23,33.32,220200.0,11.2468,11.2468,11.1795,11.2098,220200.0
2007-09-17 09:50:00,33.31,33.37,33.24,33.36,227800.0,11.2064,11.2266,11.1829,11.2232,227800.0
2007-09-17 10:00:00,33.35,33.44,33.27,33.32,305000.0,11.2199,11.2501,11.1929,11.2098,305000.0
2007-09-17 10:10:00,33.32,33.4,33.3,33.37,121400.0,11.2098,11.2367,11.203,11.2266,121400.0
2007-09-17 10:20:00,33.37,33.37,33.23,33.23,126400.0,11.2266,11.2266,11.1795,11.1795,126400.0
2007-09-17 10:30:00,33.23,33.23,33.02,33.04,250800.0,11.1795,11.1795,11.1088,11.1156,250800.0
2007-09-17 10:40:00,33.05,33.11,32.95,32.98,85400.0,11.1189,11.1391,11.0853,11.0954,85400.0
2007-09-17 10:50:00,32.98,32.99,32.84,32.98,252000.0,11.0954,11.0987,11.0483,11.0954,252000.0
2007-09-17 11:00:00,32.98,33.1,32.97,33.02,148600.0,11.0954,11.1358,11.092,11.1088,148600.0
2007-09-17 11:10:00,33.02,33.07,32.97,32.97,197800.0,11.1088,11.1257,11.092,11.092,197800.0
2007-09-17 11:20:00,32.99,33.03,32.95,33.02,177400.0,11.0987,11.1122,11.0853,11.1088,177400.0
2007-09-17 11:30:00,33.02,33.02,32.93,32.95,152000.0,11.1088,11.1088,11.0786,11.0853,152000.0
2007-09-17 11:40:00,32.96,32.97,32.88,32.93,93000.0,11.0887,11.092,11.0617,11.0786,93000.0
2007-09-17 11:50:00,32.93,32.93,32.7,32.73,190000.0,11.0786,11.0786,11.0012,11.0113,190000.0
2007-09-17 12:00:00,32.73,32.78,32.68,32.77,340600.0,11.0113,11.0281,10.9945,11.0247,340600.0
2007-09-17 12:10:00,32.76,32.87,32.7,32.87,249600.0,11.0214,11.0584,11.0012,11.0584,249600.0
2007-09-17 12:20:00,32.86,32.94,32.83,32.9,123800.0,11.055,11.0819,11.0449,11.0685,123800.0
2007-09-17 12:30:00,32.9,33.02,32.89,33.0,111000.0,11.0685,11.1088,11.0651,11.1021,111000.0
2007-09-17 12:40:00,33.01,33.02,32.95,33.0,84000.0,11.1055,11.1088,11.0853,11.1021,84000.0
2007-09-17 12:50:00,32.99,32.99,32.91,32.99,50600.0,11.0987,11.0987,11.0718,11.0987,50600.0
2007-09-17 13:00:00,32.99,33.09,32.94,33.07,172600.0,11.0987,11.1324,11.0819,11.1257,172600.0
2007-09-17 13:10:00,33.08,33.22,33.05,33.19,201600.0,11.129,11.1761,11.1189,11.166,201600.0
2007-09-17 13:20:00,33.18,33.19,33.02,33.07,130000.0,11.1627,11.166,11.1088,11.1257,130000.0
2007-09-17 13:30:00,33.07,33.08,32.94,33.0,70400.0,11.1257,11.129,11.0819,11.1021,70400.0
2007-09-17 13:40:00,33.0,33.09,32.98,33.09,74200.0,11.1021,11.1324,11.0954,11.1324,74200.0
2007-09-17 13:50:00,33.07,33.11,33.0,33.0,108200.0,11.1257,11.1391,11.1021,11.1021,108200.0
2007-09-17 14:00:00,32.99,33.03,32.98,32.98,124000.0,11.0987,11.1122,11.0954,11.0954,124000.0
2007-09-17 14:10:00,32.99,33.12,32.98,33.1,260400.0,11.0987,11.1425,11.0954,11.1358,260400.0
2007-09-17 14:20:00,33.1,33.33,33.08,33.28,299800.0,11.1358,11.2131,11.129,11.1963,299800.0
2007-09-17 14:30:00,33.28,33.38,33.27,33.28,127200.0,11.1963,11.23,11.1929,11.1963,127200.0
2007-09-17 14:40:00,33.28,33.34,33.21,33.24,79800.0,11.1963,11.2165,11.1728,11.1829,79800.0
2007-09-17 14:50:00,33.24,33.27,33.2,33.21,171600.0,11.1829,11.1929,11.1694,11.1728,171600.0
2007-09-17 15:00:00,33.22,33.23,33.13,33.2,190400.0,11.1761,11.1795,11.1458,11.1694,190400.0
2007-09-17 15:10:00,33.2,33.27,33.2,33.26,171800.0,11.1694,11.1929,11.1694,11.1896,171800.0
2007-09-17 15:20:00,33.26,33.29,33.22,33.22,154000.0,11.1896,11.1997,11.1761,11.1761,154000.0
2007-09-17 15:30:00,33.22,33.22,33.05,33.08,214600.0,11.1761,11.1761,11.1189,11.129,214600.0
2007-09-17 15:40:00,33.09,33.1,32.99,33.03,312200.0,11.1324,11.1358,11.0987,11.1122,312200.0
2007-09-17 15:50:00,33.02,33.21,33.02,33.21,560600.0,11.1088,11.1728,11.1088,11.1728,560600.0
2007-09-18 09:30:00,33.73,33.99,33.71,33.72,493800.0,11.3477,11.4352,11.341,11.3443,493800.0
2007-09-18 09:40:00,33.72,33.76,33.62,33.62,355200.0,11.3443,11.3578,11.3107,11.3107,355200.0
2007-09-18 09:50:00,33.62,33.68,33.49,33.68,188200.0,11.3107,11.3309,11.267,11.3309,188200.0
2007-09-18 10:00:00,33.68,33.77,33.65,33.74,244800.0,11.3309,11.3612,11.3208,11.3511,244800.0
2007-09-18 10:10:00,33.74,33.84,33.74,33.83,171800.0,11.3511,11.3847,11.3511,11.3813,171800.0
2007-09-18 10:20:00,33.82,33.93,33.82,33.93,149800.0,11.378,11.415,11.378,11.415,149800.0
2007-09-18 10:30:00,33.93,33.96,33.91,33.92,180600.0,11.415,11.4251,11.4083,11.4116,180600.0
2007-09-18 10:40:00,33.92,34.0,33.91,33.95,165800.0,11.4116,11.4385,11.4083,11.4217,165800.0
2007-09-18 10:50:00,33.96,34.18,33.96,34.16,220200.0,11.4251,11.4991,11.4251,11.4924,220200.0
2007-09-18 11:00:00,34.17,34.19,34.09,34.15,267000.0,11.4957,11.5025,11.4688,11.489,267000.0
2007-09-18 11:10:00,34.13,34.21,34.11,34.16,698800.0,11.4823,11.5092,11.4755,11.4924,698800.0
2007-09-18 11:20:00,34.17,34.17,34.08,34.08,160000.0,11.4957,11.4957,11.4655,11.4655,160000.0
2007-09-18 11:30:00,34.08,34.14,34.06,34.13,204200.0,11.4655,11.4856,11.4587,11.4823,204200.0
2007-09-18 11:40:00,34.11,34.17,34.1,34.15,234200.0,11.4755,11.4957,11.4722,11.489,234200.0
2007-09-18 11:50:00,34.16,34.17,34.13,34.13,142200.0,11.4924,11.4957,11.4823,11.4823,142200.0
2007-09-18 12:00:00,34.13,34.14,34.08,34.12,131600.0,11.4823,11.4856,11.4655,11.4789,131600.0
2007-09-18 12:10:00,34.12,34.13,34.08,34.1,113800.0,11.4789,11.4823,11.4655,11.4722,113800.0
2007-09-18 12:20:00,34.09,34.15,34.09,34.14,165000.0,11.4688,11.489,11.4688,11.4856,165000.0
2007-09-18 12:30:00,34.13,34.19,34.12,34.17,93600.0,11.4823,11.5025,11.4789,11.4957,93600.0
2007-09-18 12:40:00,34.17,34.23,34.17,34.2,196800.0,11.4957,11.5159,11.4957,11.5058,196800.0
2007-09-18 12:50:00,34.2,34.23,34.18,34.2,188000.0,11.5058,11.5159,11.4991,11.5058,188000.0
2007-09-18 13:00:00,34.19,34.23,34.08,34.09,109200.0,11.5025,11.5159,11.4655,11.4688,109200.0
2007-09-18 13:10:00,34.09,34.16,34.05,34.15,117200.0,11.4688,11.4924,11.4554,11.489,117200.0
2007-09-18 13:20:00,34.15,34.16,34.09,34.1,73800.0,11.489,11.4924,11.4688,11.4722,73800.0
2007-09-18 13:30:00,34.1,34.15,34.1,34.11,149000.0,11.4722,11.489,11.4722,11.4755,149000.0
2007-09-18 13:40:00,34.11,34.15,34.06,34.15,328200.0,11.4755,11.489,11.4587,11.489,328200.0
2007-09-18 13:50:00,34.15,34.24,34.1,34.24,618600.0,11.489,11.5193,11.4722,11.5193,618600.0
2007-09-18 14:00:00,34.24,34.25,34.15,34.16,200600.0,11.5193,11.5226,11.489,11.4924,200600.0
2007-09-18 14:10:00,34.15,34.85,34.08,34.8,576800.0,11.489,11.7245,11.4655,11.7077,576800.0
2007-09-18 14:20:00,34.8,34.99,34.49,34.96,1000800.0,11.7077,11.7716,11.6034,11.7615,1000800.0
2007-09-18 14:30:00,34.95,35.56,34.95,35.44,952600.0,11.7581,11.9634,11.7581,11.923,952600.0
2007-09-18 14:40:00,35.46,35.56,35.19,35.24,624600.0,11.9297,11.9634,11.8389,11.8557,624600.0
2007-09-18 14:50:00,35.24,35.3,35.08,35.16,836200.0,11.8557,11.8759,11.8019,11.8288,836200.0
2007-09-18 15:00:00,35.16,35.21,35.06,35.19,386600.0,11.8288,11.8456,11.7952,11.8389,386600.0
2007-09-18 15:10:00,35.2,35.5,35.2,35.4,416400.0,11.8423,11.9432,11.8423,11.9095,416400.0
2007-09-18 15:20:00,35.42,35.44,35.29,35.37,588600.0,11.9163,11.923,11.8725,11.8994,588600.0
2007-09-18 15:30:00,35.38,35.43,35.3,35.31,787800.0,11.9028,11.9196,11.8759,11.8793,787800.0
2007-09-18 15:40:00,35.32,35.43,35.26,35.39,851200.0,11.8826,11.9196,11.8624,11.9062,851200.0
2007-09-18 15:50:00,35.38,35.44,35.24,35.31,959800.0,11.9028,11.923,11.8557,11.8793,959800.0
2007-09-19 09:30:00,36.13,36.26,35.99,36.02,778800.0,12.1551,12.1989,12.108,12.1181,778800.0
2007-09-19 09:40:00,36.04,36.27,36.02,36.2,386600.0,12.1249,12.2022,12.1181,12.1787,386600.0
2007-09-19 09:50:00,36.2,36.28,36.11,36.15,400200.0,12.1787,12.2056,12.1484,12.1619,400200.0
2007-09-19 10:00:00,36.15,36.18,35.87,35.98,417000.0,12.1619,12.172,12.0677,12.1047,417000.0
2007-09-19 10:10:00,35.97,35.99,35.85,35.85,275600.0,12.1013,12.108,12.0609,12.0609,275600.0
2007-09-19 10:20:00,35.85,35.88,35.69,35.76,325600.0,12.0609,12.071,12.0071,12.0307,325600.0
2007-09-19 10:30:00,35.76,35.77,35.41,35.49,361000.0,12.0307,12.034,11.9129,11.9398,361000.0
2007-09-19 10:40:00,35.48,35.56,35.37,35.56,393600.0,11.9365,11.9634,11.8994,11.9634,393600.0
2007-09-19 10:50:00,35.55,35.9,35.54,35.82,459400.0,11.96,12.0778,11.9566,12.0508,459400.0
2007-09-19 11:00:00,35.81,35.88,35.78,35.83,270800.0,12.0475,12.071,12.0374,12.0542,270800.0
2007-09-19 11:10:00,35.82,35.87,35.7,35.85,213800.0,12.0508,12.0677,12.0105,12.0609,213800.0
2007-09-19 11:20:00,35.85,35.87,35.7,35.7,249600.0,12.0609,12.0677,12.0105,12.0105,249600.0
2007-09-19 11:30:00,35.7,35.82,35.7,35.73,307400.0,12.0105,12.0508,12.0105,12.0206,307400.0
2007-09-19 11:40:00,35.73,35.8,35.67,35.67,382400.0,12.0206,12.0441,12.0004,12.0004,382400.0
2007-09-19 11:50:00,35.66,35.72,35.57,35.63,415600.0,11.997,12.0172,11.9667,11.9869,415600.0
2007-09-19 12:00:00,35.62,35.69,35.57,35.68,296000.0,11.9836,12.0071,11.9667,12.0037,296000.0
2007-09-19 12:10:00,35.66,35.73,35.64,35.69,226000.0,11.997,12.0206,11.9903,12.0071,226000.0
2007-09-19 12:20:00,35.69,35.7,35.61,35.69,191200.0,12.0071,12.0105,11.9802,12.0071,191200.0
2007-09-19 12:30:00,35.7,35.7,35.59,35.63,175600.0,12.0105,12.0105,11.9735,11.9869,175600.0
2007-09-19 12:40:00,35.62,35.65,35.6,35.65,125400.0,11.9836,11.9936,11.9768,11.9936,125400.0
2007-09-19 12:50:00,35.65,35.74,35.62,35.72,278000.0,11.9936,12.0239,11.9836,12.0172,278000.0
2007-09-19 13:00:00,35.72,35.73,35.6,35.61,155400.0,12.0172,12.0206,11.9768,11.9802,155400.0
2007-09-19 13:10:00,35.61,35.68,35.6,35.67,153600.0,11.9802,12.0037,11.9768,12.0004,153600.0
2007-09-19 13:20:00,35.67,35.79,35.65,35.77,180600.0,12.0004,12.0407,11.9936,12.034,180600.0
2007-09-19 13:30:00,35.77,35.87,35.71,35.84,281600.0,12.034,12.0677,12.0138,12.0576,281600.0
2007-09-19 13:40:00,35.84,36.06,35.83,36.01,399000.0,12.0576,12.1316,12.0542,12.1148,399000.0
2007-09-19 13:50:00,36.04,36.13,35.98,36.01,208600.0,12.1249,12.1551,12.1047,12.1148,208600.0
2007-09-19 14:00:00,35.99,35.99,35.81,35.81,158800.0,12.108,12.108,12.0475,12.0475,158800.0
2007-09-19 14:10:00,35.82,35.85,35.5,35.55,338200.0,12.0508,12.0609,11.9432,11.96,338200.0
2007-09-19 14:20:00,35.55,35.69,35.55,35.66,235600.0,11.96,12.0071,11.96,11.997,235600.0
2007-09-19 14:30:00,35.66,35.67,35.55,35.55,166200.0,11.997,12.0004,11.96,11.96,166200.0
2007-09-19 14:40:00,35.55,35.59,35.44,35.46,148000.0,11.96,11.9735,11.923,11.9297,148000.0
2007-09-19 14:50:00,35.46,35.63,35.46,35.62,162600.0,11.9297,11.9869,11.9297,11.9836,162600.0
2007-09-19 15:00:00,35.61,35.7,35.6,35.65,230000.0,11.9802,12.0105,11.9768,11.9936,230000.0
2007-09-19 15:10:00,35.65,35.81,35.64,35.71,259000.0,11.9936,12.0475,11.9903,12.0138,259000.0
2007-09-19 15:20:00,35.71,35.77,35.59,35.6,248600.0,12.0138,12.034,11.9735,11.9768,248600.0
2007-09-19 15:30:00,35.6,35.6,35.54,35.57,142200.0,11.9768,11.9768,11.9566,11.9667,142200.0
2007-09-19 15:40:00,35.57,35.6,35.49,35.52,288200.0,11.9667,11.9768,11.9398,11.9499,288200.0
2007-09-19 15:50:00,35.52,35.56,35.46,35.54,490400.0,11.9499,11.9634,11.9297,11.9566,490400.0
2007-09-20 09:30:00,35.55,35.63,35.49,35.53,254200.0,11.96,11.9869,11.9398,11.9533,254200.0
2007-09-20 09:40:00,35.53,35.53,35.26,35.38,282200.0,11.9533,11.9533,11.8624,11.9028,282200.0
2007-09-20 09:50:00,35.39,35.65,35.38,35.63,245800.0,11.9062,11.9936,11.9028,11.9869,245800.0
2007-09-20 10:00:00,35.63,35.86,35.61,35.8,177800.0,11.9869,12.0643,11.9802,12.0441,177800.0
2007-09-20 10:10:00,35.79,35.88,35.71,35.87,161600.0,12.0407,12.071,12.0138,12.0677,161600.0
2007-09-20 10:20:00,35.88,35.98,35.83,35.88,210200.0,12.071,12.1047,12.0542,12.071,210200.0
2007-09-20 10:30:00,35.87,35.95,35.77,35.86,255000.0,12.0677,12.0946,12.034,12.0643,255000.0
2007-09-20 10:40:00,35.86,35.94,35.78,35.88,141200.0,12.0643,12.0912,12.0374,12.071,141200.0
2007-09-20 10:50:00,35.88,36.0,35.87,35.95,92400.0,12.071,12.1114,12.0677,12.0946,92400.0
2007-09-20 11:00:00,35.95,36.08,35.84,36.05,198200.0,12.0946,12.1383,12.0576,12.1282,198200.0
2007-09-20 11:10:00,36.05,36.08,35.97,35.99,144600.0,12.1282,12.1383,12.1013,12.108,144600.0
2007-09-20 11:20:00,36.0,36.0,35.92,35.93,159400.0,12.1114,12.1114,12.0845,12.0878,159400.0
2007-09-20 11:30:00,35.95,35.99,35.8,35.82,89200.0,12.0946,12.108,12.0441,12.0508,89200.0
2007-09-20 11:40:00,35.82,35.83,35.74,35.77,93000.0,12.0508,12.0542,12.0239,12.034,93000.0
2007-09-20 11:50:00,35.77,35.88,35.77,35.85,82000.0,12.034,12.071,12.034,12.0609,82000.0
2007-09-20 12:00:00,35.85,36.0,35.85,35.93,225600.0,12.0609,12.1114,12.0609,12.0878,225600.0
2007-09-20 12:10:00,35.93,35.96,35.87,35.93,153400.0,12.0878,12.0979,12.0677,12.0878,153400.0
2007-09-20 12:20:00,35.94,35.98,35.88,35.92,288800.0,12.0912,12.1047,12.071,12.0845,288800.0
2007-09-20 12:30:00,35.92,35.96,35.91,35.93,186200.0,12.0845,12.0979,12.0811,12.0878,186200.0
2007-09-20 12:40:00,35.92,35.95,35.83,35.85,322400.0,12.0845,12.0946,12.0542,12.0609,322400.0
2007-09-20 12:50:00,35.85,35.87,35.83,35.85,42600.0,12.0609,12.0677,12.0542,12.0609,42600.0
2007-09-20 13:00:00,35.85,35.85,35.71,35.75,216400.0,12.0609,12.0609,12.0138,12.0273,216400.0
2007-09-20 13:10:00,35.74,35.76,35.68,35.7,115000.0,12.0239,12.0307,12.0037,12.0105,115000.0
2007-09-20 13:20:00,35.71,35.73,35.44,35.47,213200.0,12.0138,12.0206,11.923,11.9331,213200.0
2007-09-20 13:30:00,35.47,35.48,35.15,35.29,475000.0,11.9331,11.9365,11.8254,11.8725,475000.0
2007-09-20 13:40:00,35.29,35.6,35.29,35.49,263400.0,11.8725,11.9768,11.8725,11.9398,263400.0
2007-09-20 13:50:00,35.48,35.62,35.47,35.52,184000.0,11.9365,11.9836,11.9331,11.9499,184000.0
2007-09-20 14:00:00,35.51,35.56,35.48,35.49,171600.0,11.9465,11.9634,11.9365,11.9398,171600.0
2007-09-20 14:10:00,35.49,35.55,35.45,35.53,94400.0,11.9398,11.96,11.9264,11.9533,94400.0
2007-09-20 14:20:00,35.53,35.57,35.39,35.47,160000.0,11.9533,11.9667,11.9062,11.9331,160000.0
2007-09-20 14:30:00,35.47,35.47,35.32,35.4,77000.0,11.9331,11.9331,11.8826,11.9095,77000.0
2007-09-20 14:40:00,35.4,35.42,35.16,35.19,143400.0,11.9095,11.9163,11.8288,11.8389,143400.0
2007-09-20 14:50:00,35.2,35.34,35.19,35.27,143200.0,11.8423,11.8894,11.8389,11.8658,143200.0
2007-09-20 15:00:00,35.27,35.28,35.11,35.2,163400.0,11.8658,11.8692,11.812,11.8423,163400.0
2007-09-20 15:10:00,35.19,35.38,35.18,35.35,254600.0,11.8389,11.9028,11.8355,11.8927,254600.0
2007-09-20 15:20:00,35.34,35.34,35.18,35.19,147400.0,11.8894,11.8894,11.8355,11.8389,147400.0
2007-09-20 15:30:00,35.19,35.27,35.18,35.27,134600.0,11.8389,11.8658,11.8355,11.8658,134600.0
2007-09-20 15:40:00,35.27,35.36,35.26,35.34,242400.0,11.8658,11.8961,11.8624,11.8894,242400.0
2007-09-20 15:50:00,35.34,35.37,35.24,35.25,288800.0,11.8894,11.8994,11.8557,11.8591,288800.0
2007-09-21 09:30:00,36.04,36.17,35.97,36.11,537400.0,12.1249,12.1686,12.1013,12.1484,537400.0
2007-09-21 09:40:00,36.11,36.27,35.98,36.21,681600.0,12.1484,12.2022,12.1047,12.182,681600.0
2007-09-21 09:50:00,36.21,36.48,36.2,36.31,778200.0,12.182,12.2729,12.1787,12.2157,778200.0
2007-09-21 10:00:00,36.3,36.52,36.3,36.49,303600.0,12.2123,12.2863,12.2123,12.2762,303600.0
2007-09-21 10:10:00,36.49,36.74,36.48,36.65,627600.0,12.2762,12.3604,12.2729,12.3301,627600.0
2007-09-21 10:20:00,36.66,36.7,36.54,36.67,665400.0,12.3334,12.3469,12.2931,12.3368,665400.0
2007-09-21 10:30:00,36.67,36.68,36.59,36.6,391800.0,12.3368,12.3402,12.3099,12.3133,391800.0
2007-09-21 10:40:00,36.59,36.65,36.49,36.51,346200.0,12.3099,12.3301,12.2762,12.283,346200.0
2007-09-21 10:50:00,36.51,36.64,36.5,36.6,324200.0,12.283,12.3267,12.2796,12.3133,324200.0
2007-09-21 11:00:00,36.59,36.65,36.57,36.63,148800.0,12.3099,12.3301,12.3032,12.3233,148800.0
2007-09-21 11:10:00,36.63,36.66,36.48,36.48,239400.0,12.3233,12.3334,12.2729,12.2729,239400.0
2007-09-21 11:20:00,36.48,36.55,36.47,36.53,54800.0,12.2729,12.2964,12.2695,12.2897,54800.0
2007-09-21 11:30:00,36.52,36.54,36.46,36.49,122600.0,12.2863,12.2931,12.2662,12.2762,122600.0
2007-09-21 11:40:00,36.48,36.55,36.48,36.54,84400.0,12.2729,12.2964,12.2729,12.2931,84400.0
2007-09-21 11:50:00,36.54,36.6,36.5,36.56,232600.0,12.2931,12.3133,12.2796,12.2998,232600.0
2007-09-21 12:00:00,36.56,36.58,36.51,36.58,145200.0,12.2998,12.3065,12.283,12.3065,145200.0
2007-09-21 12:10:00,36.59,36.59,36.54,36.58,141400.0,12.3099,12.3099,12.2931,12.3065,141400.0
2007-09-21 12:20:00,36.57,36.6,36.49,36.54,169400.0,12.3032,12.3133,12.2762,12.2931,169400.0
2007-09-21 12:30:00,36.52,36.59,36.52,36.54,76600.0,12.2863,12.3099,12.2863,12.2931,76600.0
2007-09-21 12:40:00,36.55,36.66,36.55,36.66,208800.0,12.2964,12.3334,12.2964,12.3334,208800.0
2007-09-21 12:50:00,36.66,36.66,36.6,36.63,112400.0,12.3334,12.3334,12.3133,12.3233,112400.0
2007-09-21 13:00:00,36.63,36.65,36.61,36.63,75000.0,12.3233,12.3301,12.3166,12.3233,75000.0
2007-09-21 13:10:00,36.62,36.63,36.52,36.53,71800.0,12.32,12.3233,12.2863,12.2897,71800.0
2007-09-21 13:20:00,36.53,36.54,36.49,36.52,115000.0,12.2897,12.2931,12.2762,12.2863,115000.0
2007-09-21 13:30:00,36.52,36.54,36.43,36.43,220800.0,12.2863,12.2931,12.2561,12.2561,220800.0
2007-09-21 13:40:00,36.43,36.43,36.3,36.33,350800.0,12.2561,12.2561,12.2123,12.2224,350800.0
2007-09-21 13:50:00,36.33,36.41,36.29,36.34,163600.0,12.2224,12.2493,12.209,12.2258,163600.0
2007-09-21 14:00:00,36.34,36.38,36.3,36.32,133200.0,12.2258,12.2392,12.2123,12.2191,133200.0
2007-09-21 14:10:00,36.29,36.45,36.25,36.33,275000.0,12.209,12.2628,12.1955,12.2224,275000.0
2007-09-21 14:20:00,36.34,36.4,36.33,36.38,114600.0,12.2258,12.246,12.2224,12.2392,114600.0
2007-09-21 14:30:00,36.38,36.45,36.38,36.41,84800.0,12.2392,12.2628,12.2392,12.2493,84800.0
2007-09-21 14:40:00,36.41,36.44,36.33,36.4,166800.0,12.2493,12.2594,12.2224,12.246,166800.0
2007-09-21 14:50:00,36.39,36.45,36.38,36.39,120000.0,12.2426,12.2628,12.2392,12.2426,120000.0
2007-09-21 15:00:00,36.39,36.46,36.38,36.4,141600.0,12.2426,12.2662,12.2392,12.246,141600.0
2007-09-21 15:10:00,36.4,36.51,36.38,36.49,229200.0,12.246,12.283,12.2392,12.2762,229200.0
2007-09-21 15:20:00,36.49,36.51,36.4,36.44,264600.0,12.2762,12.283,12.246,12.2594,264600.0
2007-09-21 15:30:00,36.44,36.49,36.42,36.49,153600.0,12.2594,12.2762,12.2527,12.2762,153600.0
2007-09-21 15:40:00,36.49,36.62,36.49,36.6,377600.0,12.2762,12.32,12.2762,12.3133,377600.0
2007-09-21 15:50:00,36.62,36.62,36.48,36.51,522000.0,12.32,12.32,12.2729,12.283,522000.0
2007-09-24 09:30:00,36.92,37.25,36.9,37.07,807200.0,12.4209,12.5319,12.4142,12.4714,807200.0
2007-09-24 09:40:00,37.07,37.17,37.06,37.13,265600.0,12.4714,12.505,12.468,12.4916,265600.0
2007-09-24 09:50:00,37.12,37.17,36.93,37.02,596600.0,12.4882,12.505,12.4243,12.4546,596600.0
2007-09-24 10:00:00,37.02,37.13,36.93,37.02,419600.0,12.4546,12.4916,12.4243,12.4546,419600.0
2007-09-24 10:10:00,37.04,37.13,36.94,37.03,353800.0,12.4613,12.4916,12.4276,12.4579,353800.0
2007-09-24 10:20:00,37.03,37.14,36.93,37.14,315400.0,12.4579,12.4949,12.4243,12.4949,315400.0
2007-09-24 10:30:00,37.15,37.17,36.92,36.96,656800.0,12.4983,12.505,12.4209,12.4344,656800.0
2007-09-24 10:40:00,36.95,36.98,36.88,36.98,338000.0,12.431,12.4411,12.4075,12.4411,338000.0
2007-09-24 10:50:00,36.97,36.99,36.9,36.96,115200.0,12.4377,12.4445,12.4142,12.4344,115200.0
2007-09-24 11:00:00,36.96,36.96,36.79,36.79,324000.0,12.4344,12.4344,12.3772,12.3772,324000.0
2007-09-24 11:10:00,36.79,36.92,36.79,36.88,126800.0,12.3772,12.4209,12.3772,12.4075,126800.0
2007-09-24 11:20:00,36.9,36.98,36.89,36.98,108000.0,12.4142,12.4411,12.4108,12.4411,108000.0
2007-09-24 11:30:00,36.98,36.98,36.91,36.91,126600.0,12.4411,12.4411,12.4175,12.4175,126600.0
2007-09-24 11:40:00,36.91,36.98,36.87,36.9,228000.0,12.4175,12.4411,12.4041,12.4142,228000.0
2007-09-24 11:50:00,36.9,36.98,36.9,36.92,62600.0,12.4142,12.4411,12.4142,12.4209,62600.0
2007-09-24 12:00:00,36.93,37.02,36.92,36.97,186000.0,12.4243,12.4546,12.4209,12.4377,186000.0
2007-09-24 12:10:00,36.97,36.99,36.94,36.99,72200.0,12.4377,12.4445,12.4276,12.4445,72200.0
2007-09-24 12:20:00,36.99,37.06,36.97,37.03,82800.0,12.4445,12.468,12.4377,12.4579,82800.0
2007-09-24 12:30:00,37.03,37.05,36.96,36.98,90400.0,12.4579,12.4646,12.4344,12.4411,90400.0
2007-09-24 12:40:00,36.98,37.02,36.96,36.99,46800.0,12.4411,12.4546,12.4344,12.4445,46800.0
2007-09-24 12:50:00,36.99,37.02,36.92,36.95,66400.0,12.4445,12.4546,12.4209,12.431,66400.0
2007-09-24 13:00:00,36.95,36.99,36.95,36.96,54000.0,12.431,12.4445,12.431,12.4344,54000.0
2007-09-24 13:10:00,36.96,36.99,36.88,36.91,102000.0,12.4344,12.4445,12.4075,12.4175,102000.0
2007-09-24 13:20:00,36.92,36.92,36.8,36.88,132400.0,12.4209,12.4209,12.3805,12.4075,132400.0
2007-09-24 13:30:00,36.88,36.88,36.77,36.82,182400.0,12.4075,12.4075,12.3704,12.3873,182400.0
2007-09-24 13:40:00,36.83,36.87,36.77,36.78,191200.0,12.3906,12.4041,12.3704,12.3738,191200.0
2007-09-24 13:50:00,36.77,36.98,36.77,36.88,186200.0,12.3704,12.4411,12.3704,12.4075,186200.0
2007-09-24 14:00:00,36.88,36.99,36.88,36.97,77800.0,12.4075,12.4445,12.4075,12.4377,77800.0
2007-09-24 14:10:00,36.97,36.98,36.88,36.9,111400.0,12.4377,12.4411,12.4075,12.4142,111400.0
2007-09-24 14:20:00,36.9,36.92,36.74,36.74,120400.0,12.4142,12.4209,12.3604,12.3604,120400.0
2007-09-24 14:30:00,36.74,36.84,36.7,36.83,124400.0,12.3604,12.394,12.3469,12.3906,124400.0
2007-09-24 14:40:00,36.82,36.88,36.8,36.88,74600.0,12.3873,12.4075,12.3805,12.4075,74600.0
2007-09-24 14:50:00,36.88,36.99,36.87,36.99,121600.0,12.4075,12.4445,12.4041,12.4445,121600.0
2007-09-24 15:00:00,36.98,37.02,36.92,36.97,154600.0,12.4411,12.4546,12.4209,12.4377,154600.0
2007-09-24 15:10:00,36.97,37.15,36.93,37.15,310000.0,12.4377,12.4983,12.4243,12.4983,310000.0
2007-09-24 15:20:00,37.15,37.33,37.13,37.33,488600.0,12.4983,12.5588,12.4916,12.5588,488600.0
2007-09-24 15:30:00,37.33,37.39,37.24,37.24,506200.0,12.5588,12.579,12.5286,12.5286,506200.0
2007-09-24 15:40:00,37.24,37.36,37.22,37.34,430000.0,12.5286,12.5689,12.5218,12.5622,430000.0
2007-09-24 15:50:00,37.33,37.35,37.17,37.3,472400.0,12.5588,12.5656,12.505,12.5488,472400.0
2007-09-25 09:30:00,36.71,36.97,36.67,36.67,509000.0,12.3503,12.4377,12.3368,12.3368,509000.0
2007-09-25 09:40:00,36.67,36.74,36.58,36.72,296000.0,12.3368,12.3604,12.3065,12.3536,296000.0
2007-09-25 09:50:00,36.72,36.78,36.63,36.73,200400.0,12.3536,12.3738,12.3233,12.357,200400.0
2007-09-25 10:00:00,36.73,36.75,36.54,36.74,387400.0,12.357,12.3637,12.2931,12.3604,387400.0
2007-09-25 10:10:00,36.74,36.94,36.7,36.94,617800.0,12.3604,12.4276,12.3469,12.4276,617800.0
2007-09-25 10:20:00,36.93,36.99,36.81,36.85,312200.0,12.4243,12.4445,12.3839,12.3974,312200.0
2007-09-25 10:30:00,36.87,37.07,36.79,37.05,172200.0,12.4041,12.4714,12.3772,12.4646,172200.0
2007-09-25 10:40:00,37.04,37.09,36.99,37.02,229400.0,12.4613,12.4781,12.4445,12.4546,229400.0
2007-09-25 10:50:00,37.01,37.02,36.91,36.92,149600.0,12.4512,12.4546,12.4175,12.4209,149600.0
2007-09-25 11:00:00,36.91,37.1,36.91,37.05,195800.0,12.4175,12.4815,12.4175,12.4646,195800.0
2007-09-25 11:10:00,37.08,37.13,37.02,37.05,151200.0,12.4747,12.4916,12.4546,12.4646,151200.0
2007-09-25 11:20:00,37.04,37.1,36.99,37.02,157000.0,12.4613,12.4815,12.4445,12.4546,157000.0
2007-09-25 11:30:00,37.02,37.04,36.91,36.92,110800.0,12.4546,12.4613,12.4175,12.4209,110800.0
2007-09-25 11:40:00,36.93,36.94,36.85,36.88,137400.0,12.4243,12.4276,12.3974,12.4075,137400.0
2007-09-25 11:50:00,36.88,36.88,36.77,36.83,210400.0,12.4075,12.4075,12.3704,12.3906,210400.0
2007-09-25 12:00:00,36.83,36.86,36.75,36.78,145800.0,12.3906,12.4007,12.3637,12.3738,145800.0
2007-09-25 12:10:00,36.77,36.82,36.72,36.76,102200.0,12.3704,12.3873,12.3536,12.3671,102200.0
2007-09-25 12:20:00,36.77,36.8,36.73,36.76,104000.0,12.3704,12.3805,12.357,12.3671,104000.0
2007-09-25 12:30:00,36.76,36.77,36.72,36.73,93800.0,12.3671,12.3704,12.3536,12.357,93800.0
2007-09-25 12:40:00,36.72,36.81,36.68,36.73,129400.0,12.3536,12.3839,12.3402,12.357,129400.0
2007-09-25 12:50:00,36.72,36.78,36.66,36.77,79400.0,12.3536,12.3738,12.3334,12.3704,79400.0
2007-09-25 13:00:00,36.76,36.79,36.69,36.74,105400.0,12.3671,12.3772,12.3435,12.3604,105400.0
2007-09-25 13:10:00,36.76,36.91,36.74,36.83,120800.0,12.3671,12.4175,12.3604,12.3906,120800.0
2007-09-25 13:20:00,36.83,36.96,36.81,36.96,120200.0,12.3906,12.4344,12.3839,12.4344,120200.0
2007-09-25 13:30:00,36.96,37.0,36.9,37.0,73200.0,12.4344,12.4478,12.4142,12.4478,73200.0
2007-09-25 13:40:00,36.99,37.0,36.83,36.9,90400.0,12.4445,12.4478,12.3906,12.4142,90400.0
2007-09-25 13:50:00,36.89,37.0,36.85,36.98,93200.0,12.4108,12.4478,12.3974,12.4411,93200.0
2007-09-25 14:00:00,36.98,36.98,36.83,36.84,157200.0,12.4411,12.4411,12.3906,12.394,157200.0
2007-09-25 14:10:00,36.85,36.88,36.81,36.84,67000.0,12.3974,12.4075,12.3839,12.394,67000.0
2007-09-25 14:20:00,36.85,36.94,36.79,36.88,110400.0,12.3974,12.4276,12.3772,12.4075,110400.0
2007-09-25 14:30:00,36.87,36.93,36.85,36.9,53800.0,12.4041,12.4243,12.3974,12.4142,53800.0
2007-09-25 14:40:00,36.9,37.05,36.88,37.02,90800.0,12.4142,12.4646,12.4075,12.4546,90800.0
2007-09-25 14:50:00,37.02,37.04,36.95,37.03,161200.0,12.4546,12.4613,12.431,12.4579,161200.0
2007-09-25 15:00:00,37.03,37.1,37.02,37.06,149000.0,12.4579,12.4815,12.4546,12.468,149000.0
2007-09-25 15:10:00,37.06,37.07,36.91,36.91,172800.0,12.468,12.4714,12.4175,12.4175,172800.0
2007-09-25 15:20:00,36.91,37.05,36.87,37.02,136600.0,12.4175,12.4646,12.4041,12.4546,136600.0
2007-09-25 15:30:00,37.02,37.03,36.93,36.98,147000.0,12.4546,12.4579,12.4243,12.4411,147000.0
2007-09-25 15:40:00,36.98,37.04,36.95,36.95,173200.0,12.4411,12.4613,12.431,12.431,173200.0
2007-09-25 15:50:00,36.96,37.2,36.95,37.13,408000.0,12.4344,12.5151,12.431,12.4916,408000.0
2007-09-26 09:30:00,37.62,37.82,37.55,37.81,449000.0,12.6564,12.7237,12.6329,12.7203,449000.0
2007-09-26 09:40:00,37.82,37.9,37.77,37.77,406200.0,12.7237,12.7506,12.7069,12.7069,406200.0
2007-09-26 09:50:00,37.77,37.79,37.69,37.74,222800.0,12.7069,12.7136,12.68,12.6968,222800.0
2007-09-26 10:00:00,37.74,37.84,37.71,37.77,167800.0,12.6968,12.7304,12.6867,12.7069,167800.0
2007-09-26 10:10:00,37.77,37.82,37.69,37.81,324800.0,12.7069,12.7237,12.68,12.7203,324800.0
2007-09-26 10:20:00,37.81,37.87,37.77,37.84,238400.0,12.7203,12.7405,12.7069,12.7304,238400.0
2007-09-26 10:30:00,37.85,37.85,37.44,37.6,685800.0,12.7338,12.7338,12.5959,12.6497,685800.0
2007-09-26 10:40:00,37.6,37.6,37.27,37.31,311000.0,12.6497,12.6497,12.5387,12.5521,311000.0
2007-09-26 10:50:00,37.32,37.5,37.25,37.47,259000.0,12.5555,12.616,12.5319,12.6059,259000.0
2007-09-26 11:00:00,37.47,37.51,37.35,37.5,364200.0,12.6059,12.6194,12.5656,12.616,364200.0
2007-09-26 11:10:00,37.49,37.59,37.42,37.52,174800.0,12.6127,12.6463,12.5891,12.6228,174800.0
2007-09-26 11:20:00,37.52,37.55,37.46,37.5,141000.0,12.6228,12.6329,12.6026,12.616,141000.0
2007-09-26 11:30:00,37.5,37.53,37.44,37.47,124200.0,12.616,12.6261,12.5959,12.6059,124200.0
2007-09-26 11:40:00,37.47,37.54,37.46,37.49,98800.0,12.6059,12.6295,12.6026,12.6127,98800.0
2007-09-26 11:50:00,37.49,37.51,37.42,37.46,40400.0,12.6127,12.6194,12.5891,12.6026,40400.0
2007-09-26 12:00:00,37.46,37.55,37.43,37.43,77400.0,12.6026,12.6329,12.5925,12.5925,77400.0
2007-09-26 12:10:00,37.43,37.48,37.4,37.42,73600.0,12.5925,12.6093,12.5824,12.5891,73600.0
2007-09-26 12:20:00,37.43,37.45,37.38,37.42,66000.0,12.5925,12.5992,12.5757,12.5891,66000.0
2007-09-26 12:30:00,37.42,37.45,37.38,37.4,76800.0,12.5891,12.5992,12.5757,12.5824,76800.0
2007-09-26 12:40:00,37.4,37.4,37.31,37.31,153600.0,12.5824,12.5824,12.5521,12.5521,153600.0
2007-09-26 12:50:00,37.31,37.35,37.27,37.3,103000.0,12.5521,12.5656,12.5387,12.5488,103000.0
2007-09-26 13:00:00,37.31,37.31,37.22,37.26,210000.0,12.5521,12.5521,12.5218,12.5353,210000.0
2007-09-26 13:10:00,37.26,37.29,37.15,37.25,204600.0,12.5353,12.5454,12.4983,12.5319,204600.0
2007-09-26 13:20:00,37.24,37.25,37.1,37.13,128000.0,12.5286,12.5319,12.4815,12.4916,128000.0
2007-09-26 13:30:00,37.13,37.14,36.8,36.93,363400.0,12.4916,12.4949,12.3805,12.4243,363400.0
2007-09-26 13:40:00,36.94,36.97,36.88,36.96,252000.0,12.4276,12.4377,12.4075,12.4344,252000.0
2007-09-26 13:50:00,36.96,37.06,36.91,37.01,223800.0,12.4344,12.468,12.4175,12.4512,223800.0
2007-09-26 14:00:00,37.01,37.03,36.98,37.03,190000.0,12.4512,12.4579,12.4411,12.4579,190000.0
2007-09-26 14:10:00,37.04,37.15,36.98,37.11,266600.0,12.4613,12.4983,12.4411,12.4848,266600.0
2007-09-26 14:20:00,37.11,37.18,37.09,37.15,279600.0,12.4848,12.5084,12.4781,12.4983,279600.0
2007-09-26 14:30:00,37.15,37.37,37.15,37.35,354800.0,12.4983,12.5723,12.4983,12.5656,354800.0
2007-09-26 14:40:00,37.35,37.37,37.27,37.35,152000.0,12.5656,12.5723,12.5387,12.5656,152000.0
2007-09-26 14:50:00,37.35,37.52,37.33,37.49,428200.0,12.5656,12.6228,12.5588,12.6127,428200.0
2007-09-26 15:00:00,37.51,37.62,37.46,37.62,315000.0,12.6194,12.6564,12.6026,12.6564,315000.0
2007-09-26 15:10:00,37.62,37.76,37.61,37.74,327200.0,12.6564,12.7035,12.653,12.6968,327200.0
2007-09-26 15:20:00,37.75,37.83,37.71,37.83,310200.0,12.7001,12.7271,12.6867,12.7271,310200.0
2007-09-26 15:30:00,37.82,37.87,37.59,37.65,309000.0,12.7237,12.7405,12.6463,12.6665,309000.0
2007-09-26 15:40:00,37.65,37.74,37.61,37.65,279800.0,12.6665,12.6968,12.653,12.6665,279800.0
2007-09-26 15:50:00,37.66,37.7,37.6,37.7,480800.0,12.6699,12.6833,12.6497,12.6833,480800.0
2007-09-27 09:30:00,38.05,38.11,37.93,37.98,573800.0,12.8011,12.8213,12.7607,12.7775,573800.0
2007-09-27 09:40:00,37.98,38.0,37.84,37.92,352600.0,12.7775,12.7843,12.7304,12.7573,352600.0
2007-09-27 09:50:00,37.92,38.03,37.9,37.99,501600.0,12.7573,12.7943,12.7506,12.7809,501600.0
2007-09-27 10:00:00,37.98,37.99,37.79,37.89,482400.0,12.7775,12.7809,12.7136,12.7472,482400.0
2007-09-27 10:10:00,37.89,37.92,37.76,37.88,269600.0,12.7472,12.7573,12.7035,12.7439,269600.0
2007-09-27 10:20:00,37.88,37.99,37.84,37.96,312600.0,12.7439,12.7809,12.7304,12.7708,312600.0
2007-09-27 10:30:00,37.96,38.0,37.92,37.99,297800.0,12.7708,12.7843,12.7573,12.7809,297800.0
2007-09-27 10:40:00,37.99,38.02,37.91,37.95,282600.0,12.7809,12.791,12.754,12.7674,282600.0
2007-09-27 10:50:00,37.95,38.04,37.83,37.99,163400.0,12.7674,12.7977,12.7271,12.7809,163400.0
2007-09-27 11:00:00,37.99,38.02,37.97,38.01,129200.0,12.7809,12.791,12.7742,12.7876,129200.0
2007-09-27 11:10:00,38.01,38.02,37.9,37.94,185200.0,12.7876,12.791,12.7506,12.7641,185200.0
2007-09-27 11:20:00,37.94,37.95,37.77,37.8,128200.0,12.7641,12.7674,12.7069,12.717,128200.0
2007-09-27 11:30:00,37.79,37.88,37.77,37.87,115800.0,12.7136,12.7439,12.7069,12.7405,115800.0
2007-09-27 11:40:00,37.88,37.92,37.8,37.8,112800.0,12.7439,12.7573,12.717,12.717,112800.0
2007-09-27 11:50:00,37.8,37.85,37.72,37.75,185800.0,12.717,12.7338,12.6901,12.7001,185800.0
2007-09-27 12:00:00,37.74,37.88,37.73,37.76,81600.0,12.6968,12.7439,12.6934,12.7035,81600.0
2007-09-27 12:10:00,37.76,37.86,37.74,37.86,95600.0,12.7035,12.7372,12.6968,12.7372,95600.0
2007-09-27 12:20:00,37.86,37.91,37.84,37.89,74400.0,12.7372,12.754,12.7304,12.7472,74400.0
2007-09-27 12:30:00,37.89,37.93,37.84,37.91,159400.0,12.7472,12.7607,12.7304,12.754,159400.0
2007-09-27 12:40:00,37.91,37.95,37.88,37.94,72200.0,12.754,12.7674,12.7439,12.7641,72200.0
2007-09-27 12:50:00,37.94,38.04,37.94,38.01,129800.0,12.7641,12.7977,12.7641,12.7876,129800.0
2007-09-27 13:00:00,38.02,38.2,38.01,38.17,395200.0,12.791,12.8515,12.7876,12.8414,395200.0
2007-09-27 13:10:00,38.16,38.2,38.06,38.09,194400.0,12.8381,12.8515,12.8044,12.8145,194400.0
2007-09-27 13:20:00,38.08,38.09,37.99,38.05,65800.0,12.8112,12.8145,12.7809,12.8011,65800.0
2007-09-27 13:30:00,38.04,38.05,37.91,37.95,84800.0,12.7977,12.8011,12.754,12.7674,84800.0
2007-09-27 13:40:00,37.93,37.95,37.88,37.93,83200.0,12.7607,12.7674,12.7439,12.7607,83200.0
2007-09-27 13:50:00,37.93,38.05,37.91,37.99,150000.0,12.7607,12.8011,12.754,12.7809,150000.0
2007-09-27 14:00:00,37.99,38.17,37.96,38.11,215000.0,12.7809,12.8414,12.7708,12.8213,215000.0
2007-09-27 14:10:00,38.13,38.22,38.13,38.17,249800.0,12.828,12.8583,12.828,12.8414,249800.0
2007-09-27 14:20:00,38.19,38.3,38.19,38.24,260800.0,12.8482,12.8852,12.8482,12.865,260800.0
2007-09-27 14:30:00,38.24,38.3,38.22,38.23,224200.0,12.865,12.8852,12.8583,12.8616,224200.0
2007-09-27 14:40:00,38.22,38.27,38.18,38.21,214400.0,12.8583,12.8751,12.8448,12.8549,214400.0
2007-09-27 14:50:00,38.21,38.25,38.19,38.22,194800.0,12.8549,12.8684,12.8482,12.8583,194800.0
2007-09-27 15:00:00,38.22,38.38,38.2,38.35,308200.0,12.8583,12.9121,12.8515,12.902,308200.0
2007-09-27 15:10:00,38.35,38.39,38.31,38.38,302000.0,12.902,12.9155,12.8885,12.9121,302000.0
2007-09-27 15:20:00,38.39,38.4,38.31,38.36,417000.0,12.9155,12.9188,12.8885,12.9054,417000.0
2007-09-27 15:30:00,38.35,38.39,38.26,38.26,296400.0,12.902,12.9155,12.8717,12.8717,296400.0
2007-09-27 15:40:00,38.26,38.27,38.2,38.24,536000.0,12.8717,12.8751,12.8515,12.865,536000.0
2007-09-27 15:50:00,38.24,38.47,38.23,38.43,549400.0,12.865,12.9424,12.8616,12.9289,549400.0
2007-09-28 09:30:00,38.4,38.45,38.17,38.21,568800.0,12.9188,12.9356,12.8414,12.8549,568800.0
2007-09-28 09:40:00,38.23,38.37,38.19,38.27,237600.0,12.8616,12.9087,12.8482,12.8751,237600.0
2007-09-28 09:50:00,38.27,38.43,38.23,38.42,343400.0,12.8751,12.9289,12.8616,12.9256,343400.0
2007-09-28 10:00:00,38.43,38.56,38.35,38.35,320000.0,12.9289,12.9727,12.902,12.902,320000.0
2007-09-28 10:10:00,38.35,38.38,38.2,38.23,141600.0,12.902,12.9121,12.8515,12.8616,141600.0
2007-09-28 10:20:00,38.24,38.27,38.09,38.12,321600.0,12.865,12.8751,12.8145,12.8246,321600.0
2007-09-28 10:30:00,38.13,38.15,37.98,38.0,290000.0,12.828,12.8347,12.7775,12.7843,290000.0
2007-09-28 10:40:00,38.0,38.0,37.88,37.95,251000.0,12.7843,12.7843,12.7439,12.7674,251000.0
2007-09-28 10:50:00,37.95,38.22,37.94,38.15,172600.0,12.7674,12.8583,12.7641,12.8347,172600.0
2007-09-28 11:00:00,38.15,38.16,38.07,38.14,122400.0,12.8347,12.8381,12.8078,12.8314,122400.0
2007-09-28 11:10:00,38.12,38.12,38.06,38.09,174800.0,12.8246,12.8246,12.8044,12.8145,174800.0
2007-09-28 11:20:00,38.1,38.15,38.04,38.05,327000.0,12.8179,12.8347,12.7977,12.8011,327000.0
2007-09-28 11:30:00,38.05,38.07,37.99,38.02,64000.0,12.8011,12.8078,12.7809,12.791,64000.0
2007-09-28 11:40:00,38.02,38.1,38.01,38.06,97600.0,12.791,12.8179,12.7876,12.8044,97600.0
2007-09-28 11:50:00,38.07,38.07,38.0,38.01,107200.0,12.8078,12.8078,12.7843,12.7876,107200.0
2007-09-28 12:00:00,38.01,38.02,37.87,37.87,128600.0,12.7876,12.791,12.7405,12.7405,128600.0
2007-09-28 12:10:00,37.87,37.87,37.58,37.66,541600.0,12.7405,12.7405,12.643,12.6699,541600.0
2007-09-28 12:20:00,37.64,37.8,37.63,37.77,435600.0,12.6631,12.717,12.6598,12.7069,435600.0
2007-09-28 12:30:00,37.77,37.82,37.74,37.77,127800.0,12.7069,12.7237,12.6968,12.7069,127800.0
2007-09-28 12:40:00,37.78,37.82,37.7,37.76,92400.0,12.7102,12.7237,12.6833,12.7035,92400.0
2007-09-28 12:50:00,37.75,37.84,37.7,37.77,78400.0,12.7001,12.7304,12.6833,12.7069,78400.0
2007-09-28 13:00:00,37.78,37.83,37.75,37.79,102200.0,12.7102,12.7271,12.7001,12.7136,102200.0
2007-09-28 13:10:00,37.79,37.9,37.77,37.9,193600.0,12.7136,12.7506,12.7069,12.7506,193600.0
2007-09-28 13:20:00,37.9,37.92,37.68,37.71,346600.0,12.7506,12.7573,12.6766,12.6867,346600.0
2007-09-28 13:30:00,37.71,37.88,37.64,37.84,491400.0,12.6867,12.7439,12.6631,12.7304,491400.0
2007-09-28 13:40:00,37.84,37.98,37.82,37.87,132800.0,12.7304,12.7775,12.7237,12.7405,132800.0
2007-09-28 13:50:00,37.87,37.98,37.85,37.97,93600.0,12.7405,12.7775,12.7338,12.7742,93600.0
2007-09-28 14:00:00,37.98,38.05,37.94,37.95,156600.0,12.7775,12.8011,12.7641,12.7674,156600.0
2007-09-28 14:10:00,37.95,37.97,37.83,37.83,124800.0,12.7674,12.7742,12.7271,12.7271,124800.0
2007-09-28 14:20:00,37.83,37.85,37.65,37.67,127800.0,12.7271,12.7338,12.6665,12.6732,127800.0
2007-09-28 14:30:00,37.66,37.67,37.6,37.63,205600.0,12.6699,12.6732,12.6497,12.6598,205600.0
2007-09-28 14:40:00,37.63,37.77,37.6,37.75,260400.0,12.6598,12.7069,12.6497,12.7001,260400.0
2007-09-28 14:50:00,37.76,37.79,37.62,37.67,136400.0,12.7035,12.7136,12.6564,12.6732,136400.0
2007-09-28 15:00:00,37.67,37.7,37.58,37.58,271600.0,12.6732,12.6833,12.643,12.643,271600.0
2007-09-28 15:10:00,37.59,37.6,37.49,37.52,250200.0,12.6463,12.6497,12.6127,12.6228,250200.0
2007-09-28 15:20:00,37.52,37.67,37.52,37.58,161600.0,12.6228,12.6732,12.6228,12.643,161600.0
2007-09-28 15:30:00,37.59,37.66,37.47,37.52,227800.0,12.6463,12.6699,12.6059,12.6228,227800.0
2007-09-28 15:40:00,37.52,37.87,37.52,37.86,457400.0,12.6228,12.7405,12.6228,12.7372,457400.0
2007-09-28 15:50:00,37.85,37.86,37.74,37.74,515000.0,12.7338,12.7372,12.6968,12.6968,515000.0
2007-10-01 09:30:00,37.96,38.09,37.85,38.08,372000.0,12.7708,12.8145,12.7338,12.8112,372000.0
2007-10-01 09:40:00,38.07,38.23,38.06,38.23,306800.0,12.8078,12.8616,12.8044,12.8616,306800.0
2007-10-01 09:50:00,38.23,38.24,38.02,38.1,442000.0,12.8616,12.865,12.791,12.8179,442000.0
2007-10-01 10:00:00,38.1,38.33,38.08,38.32,467400.0,12.8179,12.8953,12.8112,12.8919,467400.0
2007-10-01 10:10:00,38.32,38.34,38.22,38.28,512800.0,12.8919,12.8986,12.8583,12.8785,512800.0
2007-10-01 10:20:00,38.27,38.38,38.27,38.33,370200.0,12.8751,12.9121,12.8751,12.8953,370200.0
2007-10-01 10:30:00,38.34,38.48,38.32,38.47,374600.0,12.8986,12.9457,12.8919,12.9424,374600.0
2007-10-01 10:40:00,38.47,38.49,38.42,38.48,174200.0,12.9424,12.9491,12.9256,12.9457,174200.0
2007-10-01 10:50:00,38.48,38.5,38.38,38.45,215600.0,12.9457,12.9525,12.9121,12.9356,215600.0
2007-10-01 11:00:00,38.45,38.47,38.37,38.37,203600.0,12.9356,12.9424,12.9087,12.9087,203600.0
2007-10-01 11:10:00,38.38,38.49,38.37,38.47,189200.0,12.9121,12.9491,12.9087,12.9424,189200.0
2007-10-01 11:20:00,38.48,38.5,38.45,38.5,286800.0,12.9457,12.9525,12.9356,12.9525,286800.0
2007-10-01 11:30:00,38.5,38.6,38.48,38.59,449000.0,12.9525,12.9861,12.9457,12.9827,449000.0
2007-10-01 11:40:00,38.6,38.73,38.59,38.7,189800.0,12.9861,13.0298,12.9827,13.0198,189800.0
2007-10-01 11:50:00,38.7,38.75,38.69,38.75,264800.0,13.0198,13.0366,13.0164,13.0366,264800.0
2007-10-01 12:00:00,38.75,38.79,38.69,38.73,247000.0,13.0366,13.05,13.0164,13.0298,247000.0
2007-10-01 12:10:00,38.73,38.73,38.63,38.69,354800.0,13.0298,13.0298,12.9962,13.0164,354800.0
2007-10-01 12:20:00,38.72,38.74,38.68,38.72,206400.0,13.0265,13.0332,13.013,13.0265,206400.0
2007-10-01 12:30:00,38.72,38.75,38.7,38.73,101000.0,13.0265,13.0366,13.0198,13.0298,101000.0
2007-10-01 12:40:00,38.73,38.75,38.68,38.71,78400.0,13.0298,13.0366,13.013,13.0231,78400.0
2007-10-01 12:50:00,38.71,38.77,38.67,38.77,177000.0,13.0231,13.0433,13.0097,13.0433,177000.0
2007-10-01 13:00:00,38.76,38.81,38.74,38.76,189600.0,13.0399,13.0568,13.0332,13.0399,189600.0
2007-10-01 13:10:00,38.74,38.85,38.74,38.83,242400.0,13.0332,13.0702,13.0332,13.0635,242400.0
2007-10-01 13:20:00,38.83,38.93,38.77,38.88,247400.0,13.0635,13.0971,13.0433,13.0803,247400.0
2007-10-01 13:30:00,38.88,38.96,38.88,38.95,144200.0,13.0803,13.1072,13.0803,13.1039,144200.0
2007-10-01 13:40:00,38.95,38.99,38.92,38.94,199600.0,13.1039,13.1173,13.0938,13.1005,199600.0
2007-10-01 13:50:00,38.94,38.94,38.88,38.91,152600.0,13.1005,13.1005,13.0803,13.0904,152600.0
2007-10-01 14:00:00,38.91,39.02,38.89,39.02,414400.0,13.0904,13.1274,13.0837,13.1274,414400.0
2007-10-01 14:10:00,39.02,39.04,38.97,38.98,296200.0,13.1274,13.1341,13.1106,13.114,296200.0
2007-10-01 14:20:00,38.97,38.99,38.9,38.92,289400.0,13.1106,13.1173,13.087,13.0938,289400.0
2007-10-01 14:30:00,38.92,38.99,38.85,38.97,243200.0,13.0938,13.1173,13.0702,13.1106,243200.0
2007-10-01 14:40:00,38.97,39.11,38.95,39.1,255400.0,13.1106,13.1577,13.1039,13.1543,255400.0
2007-10-01 14:50:00,39.1,39.19,39.1,39.16,196200.0,13.1543,13.1846,13.1543,13.1745,196200.0
2007-10-01 15:00:00,39.16,39.23,39.12,39.18,298600.0,13.1745,13.1981,13.161,13.1812,298600.0
2007-10-01 15:10:00,39.18,39.18,39.06,39.07,315600.0,13.1812,13.1812,13.1409,13.1442,315600.0
2007-10-01 15:20:00,39.07,39.1,38.98,39.04,337600.0,13.1442,13.1543,13.114,13.1341,337600.0
2007-10-01 15:30:00,39.04,39.06,39.0,39.04,311200.0,13.1341,13.1409,13.1207,13.1341,311200.0
2007-10-01 15:40:00,39.04,39.15,38.92,38.93,676000.0,13.1341,13.1711,13.0938,13.0971,676000.0
2007-10-01 15:50:00,38.95,39.02,38.92,39.01,827600.0,13.1039,13.1274,13.0938,13.124,827600.0
2007-10-02 09:30:00,38.6,38.74,38.51,38.72,311600.0,12.9861,13.0332,12.9558,13.0265,311600.0
2007-10-02 09:40:00,38.72,38.74,38.43,38.43,286800.0,13.0265,13.0332,12.9289,12.9289,286800.0
2007-10-02 09:50:00,38.44,38.51,38.24,38.3,237000.0,12.9323,12.9558,12.865,12.8852,237000.0
2007-10-02 10:00:00,38.3,38.42,38.24,38.38,206000.0,12.8852,12.9256,12.865,12.9121,206000.0
2007-10-02 10:10:00,38.36,38.57,38.36,38.52,129000.0,12.9054,12.976,12.9054,12.9592,129000.0
2007-10-02 10:20:00,38.52,38.52,38.2,38.24,271600.0,12.9592,12.9592,12.8515,12.865,271600.0
2007-10-02 10:30:00,38.25,38.25,38.12,38.17,284200.0,12.8684,12.8684,12.8246,12.8414,284200.0
2007-10-02 10:40:00,38.17,38.5,37.96,38.04,317000.0,12.8414,12.9525,12.7708,12.7977,317000.0
2007-10-02 10:50:00,38.05,38.25,37.99,38.24,288600.0,12.8011,12.8684,12.7809,12.865,288600.0
2007-10-02 11:00:00,38.24,38.32,38.17,38.21,211000.0,12.865,12.8919,12.8414,12.8549,211000.0
2007-10-02 11:10:00,38.23,38.27,38.16,38.2,183400.0,12.8616,12.8751,12.8381,12.8515,183400.0
2007-10-02 11:20:00,38.21,38.34,38.19,38.34,206000.0,12.8549,12.8986,12.8482,12.8986,206000.0
2007-10-02 11:30:00,38.35,38.47,38.35,38.39,171400.0,12.902,12.9424,12.902,12.9155,171400.0
2007-10-02 11:40:00,38.4,38.5,38.38,38.38,167000.0,12.9188,12.9525,12.9121,12.9121,167000.0
2007-10-02 11:50:00,38.38,38.44,38.33,38.44,118800.0,12.9121,12.9323,12.8953,12.9323,118800.0
2007-10-02 12:00:00,38.43,38.44,38.33,38.35,161200.0,12.9289,12.9323,12.8953,12.902,161200.0
2007-10-02 12:10:00,38.35,38.35,38.23,38.25,270000.0,12.902,12.902,12.8616,12.8684,270000.0
2007-10-02 12:20:00,38.25,38.27,38.17,38.27,282200.0,12.8684,12.8751,12.8414,12.8751,282200.0
2007-10-02 12:30:00,38.27,38.27,38.19,38.2,90200.0,12.8751,12.8751,12.8482,12.8515,90200.0
2007-10-02 12:40:00,38.21,38.21,38.13,38.21,143000.0,12.8549,12.8549,12.828,12.8549,143000.0
2007-10-02 12:50:00,38.21,38.23,38.12,38.2,102400.0,12.8549,12.8616,12.8246,12.8515,102400.0
2007-10-02 13:00:00,38.2,38.26,38.18,38.26,98800.0,12.8515,12.8717,12.8448,12.8717,98800.0
2007-10-02 13:10:00,38.26,38.36,38.26,38.36,168000.0,12.8717,12.9054,12.8717,12.9054,168000.0
2007-10-02 13:20:00,38.37,38.44,38.35,38.37,98000.0,12.9087,12.9323,12.902,12.9087,98000.0
2007-10-02 13:30:00,38.37,38.46,38.35,38.45,130200.0,12.9087,12.939,12.902,12.9356,130200.0
2007-10-02 13:40:00,38.45,38.5,38.44,38.49,128800.0,12.9356,12.9525,12.9323,12.9491,128800.0
2007-10-02 13:50:00,38.48,38.67,38.48,38.67,403400.0,12.9457,13.0097,12.9457,13.0097,403400.0
2007-10-02 14:00:00,38.67,38.83,38.59,38.6,248000.0,13.0097,13.0635,12.9827,12.9861,248000.0
2007-10-02 14:10:00,38.6,38.94,38.6,38.94,237600.0,12.9861,13.1005,12.9861,13.1005,237600.0
2007-10-02 14:20:00,38.94,39.08,38.93,39.08,280200.0,13.1005,13.1476,13.0971,13.1476,280200.0
2007-10-02 14:30:00,39.08,39.17,39.05,39.11,199800.0,13.1476,13.1779,13.1375,13.1577,199800.0
2007-10-02 14:40:00,39.12,39.22,39.09,39.12,264000.0,13.161,13.1947,13.151,13.161,264000.0
2007-10-02 14:50:00,39.13,39.13,38.95,38.95,155600.0,13.1644,13.1644,13.1039,13.1039,155600.0
2007-10-02 15:00:00,38.95,38.99,38.94,38.97,143200.0,13.1039,13.1173,13.1005,13.1106,143200.0
2007-10-02 15:10:00,38.97,38.98,38.88,38.88,200000.0,13.1106,13.114,13.0803,13.0803,200000.0
2007-10-02 15:20:00,38.88,38.92,38.8,38.81,281600.0,13.0803,13.0938,13.0534,13.0568,281600.0
2007-10-02 15:30:00,38.8,38.88,38.74,38.85,163400.0,13.0534,13.0803,13.0332,13.0702,163400.0
2007-10-02 15:40:00,38.85,38.94,38.82,38.91,360400.0,13.0702,13.1005,13.0601,13.0904,360400.0
2007-10-02 15:50:00,38.91,38.95,38.81,38.83,306800.0,13.0904,13.1039,13.0568,13.0635,306800.0
2007-10-03 09:30:00,38.81,38.9,38.56,38.57,972000.0,13.0568,13.087,12.9727,12.976,972000.0
2007-10-03 09:40:00,38.57,38.58,38.22,38.26,884400.0,12.976,12.9794,12.8583,12.8717,884400.0
2007-10-03 09:50:00,38.27,38.42,38.21,38.32,476600.0,12.8751,12.9256,12.8549,12.8919,476600.0
2007-10-03 10:00:00,38.32,38.65,38.32,38.58,518600.0,12.8919,13.0029,12.8919,12.9794,518600.0
2007-10-03 10:10:00,38.59,38.67,38.51,38.58,423400.0,12.9827,13.0097,12.9558,12.9794,423400.0
2007-10-03 10:20:00,38.58,38.65,38.55,38.57,260600.0,12.9794,13.0029,12.9693,12.976,260600.0
2007-10-03 10:30:00,38.57,38.6,38.4,38.4,471000.0,12.976,12.9861,12.9188,12.9188,471000.0
2007-10-03 10:40:00,38.39,38.39,38.3,38.37,209000.0,12.9155,12.9155,12.8852,12.9087,209000.0
2007-10-03 10:50:00,38.37,38.52,38.33,38.5,317000.0,12.9087,12.9592,12.8953,12.9525,317000.0
2007-10-03 11:00:00,38.49,38.5,38.41,38.47,177600.0,12.9491,12.9525,12.9222,12.9424,177600.0
2007-10-03 11:10:00,38.47,38.54,38.44,38.51,268400.0,12.9424,12.9659,12.9323,12.9558,268400.0
2007-10-03 11:20:00,38.52,38.58,38.45,38.48,335600.0,12.9592,12.9794,12.9356,12.9457,335600.0
2007-10-03 11:30:00,38.49,38.52,38.45,38.46,310600.0,12.9491,12.9592,12.9356,12.939,310600.0
2007-10-03 11:40:00,38.46,38.52,38.38,38.49,353000.0,12.939,12.9592,12.9121,12.9491,353000.0
2007-10-03 11:50:00,38.49,38.63,38.47,38.57,429400.0,12.9491,12.9962,12.9424,12.976,429400.0
2007-10-03 12:00:00,38.57,38.66,38.52,38.53,213600.0,12.976,13.0063,12.9592,12.9626,213600.0
2007-10-03 12:10:00,38.54,38.55,38.31,38.37,143800.0,12.9659,12.9693,12.8885,12.9087,143800.0
2007-10-03 12:20:00,38.37,38.38,38.3,38.35,128600.0,12.9087,12.9121,12.8852,12.902,128600.0
2007-10-03 12:30:00,38.35,38.37,38.27,38.27,155200.0,12.902,12.9087,12.8751,12.8751,155200.0
2007-10-03 12:40:00,38.28,38.38,38.25,38.32,143800.0,12.8785,12.9121,12.8684,12.8919,143800.0
2007-10-03 12:50:00,38.32,38.39,38.32,38.33,120800.0,12.8919,12.9155,12.8919,12.8953,120800.0
2007-10-03 13:00:00,38.33,38.38,38.26,38.26,158800.0,12.8953,12.9121,12.8717,12.8717,158800.0
2007-10-03 13:10:00,38.26,38.27,38.08,38.08,194000.0,12.8717,12.8751,12.8112,12.8112,194000.0
2007-10-03 13:20:00,38.08,38.1,37.88,37.95,337000.0,12.8112,12.8179,12.7439,12.7674,337000.0
2007-10-03 13:30:00,37.95,38.08,37.94,38.04,240600.0,12.7674,12.8112,12.7641,12.7977,240600.0
2007-10-03 13:40:00,38.04,38.1,37.86,37.92,230200.0,12.7977,12.8179,12.7372,12.7573,230200.0
2007-10-03 13:50:00,37.92,37.98,37.85,37.97,142200.0,12.7573,12.7775,12.7338,12.7742,142200.0
2007-10-03 14:00:00,37.97,38.02,37.86,37.88,197200.0,12.7742,12.791,12.7372,12.7439,197200.0
2007-10-03 14:10:00,37.87,37.98,37.77,37.96,210000.0,12.7405,12.7775,12.7069,12.7708,210000.0
2007-10-03 14:20:00,37.94,37.95,37.88,37.9,154200.0,12.7641,12.7674,12.7439,12.7506,154200.0
2007-10-03 14:30:00,37.92,37.97,37.81,37.91,190400.0,12.7573,12.7742,12.7203,12.754,190400.0
2007-10-03 14:40:00,37.92,37.93,37.6,37.66,252800.0,12.7573,12.7607,12.6497,12.6699,252800.0
2007-10-03 14:50:00,37.65,37.75,37.59,37.74,281600.0,12.6665,12.7001,12.6463,12.6968,281600.0
2007-10-03 15:00:00,37.75,37.93,37.74,37.88,338000.0,12.7001,12.7607,12.6968,12.7439,338000.0
2007-10-03 15:10:00,37.88,38.01,37.88,37.92,385800.0,12.7439,12.7876,12.7439,12.7573,385800.0
2007-10-03 15:20:00,37.92,38.01,37.91,37.94,240200.0,12.7573,12.7876,12.754,12.7641,240200.0
2007-10-03 15:30:00,37.94,37.96,37.74,37.74,500000.0,12.7641,12.7708,12.6968,12.6968,500000.0
2007-10-03 15:40:00,37.74,37.75,37.35,37.35,874000.0,12.6968,12.7001,12.5656,12.5656,874000.0
2007-10-03 15:50:00,37.35,37.38,37.24,37.27,825200.0,12.5656,12.5757,12.5286,12.5387,825200.0
2007-10-04 09:30:00,37.46,37.52,37.01,37.1,482200.0,12.6026,12.6228,12.4512,12.4815,482200.0
2007-10-04 09:40:00,37.09,37.1,36.5,36.53,752800.0,12.4781,12.4815,12.2796,12.2897,752800.0
2007-10-04 09:50:00,36.54,36.85,36.43,36.58,1000800.0,12.2931,12.3974,12.2561,12.3065,1000800.0
2007-10-04 10:00:00,36.59,36.77,36.48,36.76,530000.0,12.3099,12.3704,12.2729,12.3671,530000.0
2007-10-04 10:10:00,36.76,37.16,36.75,37.02,537400.0,12.3671,12.5017,12.3637,12.4546,537400.0
2007-10-04 10:20:00,37.04,37.27,37.02,37.15,539200.0,12.4613,12.5387,12.4546,12.4983,539200.0
2007-10-04 10:30:00,37.17,37.59,37.16,37.5,499000.0,12.505,12.6463,12.5017,12.616,499000.0
2007-10-04 10:40:00,37.49,37.94,37.47,37.93,476200.0,12.6127,12.7641,12.6059,12.7607,476200.0
2007-10-04 10:50:00,37.94,38.09,37.63,37.85,626200.0,12.7641,12.8145,12.6598,12.7338,626200.0
2007-10-04 11:00:00,37.87,37.91,37.68,37.73,248000.0,12.7405,12.754,12.6766,12.6934,248000.0
2007-10-04 11:10:00,37.71,37.74,37.57,37.67,404600.0,12.6867,12.6968,12.6396,12.6732,404600.0
2007-10-04 11:20:00,37.67,37.83,37.62,37.68,355400.0,12.6732,12.7271,12.6564,12.6766,355400.0
2007-10-04 11:30:00,37.7,37.79,37.67,37.75,172200.0,12.6833,12.7136,12.6732,12.7001,172200.0
2007-10-04 11:40:00,37.74,37.75,37.48,37.49,208200.0,12.6968,12.7001,12.6093,12.6127,208200.0
2007-10-04 11:50:00,37.48,37.64,37.42,37.62,255800.0,12.6093,12.6631,12.5891,12.6564,255800.0
2007-10-04 12:00:00,37.61,37.69,37.54,37.62,135200.0,12.653,12.68,12.6295,12.6564,135200.0
2007-10-04 12:10:00,37.6,37.83,37.58,37.82,92800.0,12.6497,12.7271,12.643,12.7237,92800.0
2007-10-04 12:20:00,37.82,37.88,37.76,37.83,189000.0,12.7237,12.7439,12.7035,12.7271,189000.0
2007-10-04 12:30:00,37.83,38.03,37.79,37.99,303200.0,12.7271,12.7943,12.7136,12.7809,303200.0
2007-10-04 12:40:00,37.99,38.0,37.9,37.98,119200.0,12.7809,12.7843,12.7506,12.7775,119200.0
2007-10-04 12:50:00,37.99,38.06,37.98,38.02,176200.0,12.7809,12.8044,12.7775,12.791,176200.0
2007-10-04 13:00:00,38.02,38.03,37.82,37.87,218600.0,12.791,12.7943,12.7237,12.7405,218600.0
2007-10-04 13:10:00,37.87,37.96,37.8,37.83,204400.0,12.7405,12.7708,12.717,12.7271,204400.0
2007-10-04 13:20:00,37.84,38.02,37.74,38.01,193800.0,12.7304,12.791,12.6968,12.7876,193800.0
2007-10-04 13:30:00,38.0,38.1,38.0,38.05,212800.0,12.7843,12.8179,12.7843,12.8011,212800.0
2007-10-04 13:40:00,38.06,38.09,38.01,38.08,88200.0,12.8044,12.8145,12.7876,12.8112,88200.0
2007-10-04 13:50:00,38.08,38.2,38.06,38.06,161400.0,12.8112,12.8515,12.8044,12.8044,161400.0
2007-10-04 14:00:00,38.07,38.16,38.05,38.13,122800.0,12.8078,12.8381,12.8011,12.828,122800.0
2007-10-04 14:10:00,38.13,38.15,38.04,38.08,84200.0,12.828,12.8347,12.7977,12.8112,84200.0
2007-10-04 14:20:00,38.07,38.07,37.88,38.0,147200.0,12.8078,12.8078,12.7439,12.7843,147200.0
2007-10-04 14:30:00,38.0,38.15,37.96,38.12,139800.0,12.7843,12.8347,12.7708,12.8246,139800.0
2007-10-04 14:40:00,38.12,38.14,38.02,38.1,111000.0,12.8246,12.8314,12.791,12.8179,111000.0
2007-10-04 14:50:00,38.1,38.21,38.09,38.17,115200.0,12.8179,12.8549,12.8145,12.8414,115200.0
2007-10-04 15:00:00,38.17,38.24,38.15,38.2,188400.0,12.8414,12.865,12.8347,12.8515,188400.0
2007-10-04 15:10:00,38.21,38.27,38.03,38.04,307400.0,12.8549,12.8751,12.7943,12.7977,307400.0
2007-10-04 15:20:00,38.04,38.05,37.85,37.9,215400.0,12.7977,12.8011,12.7338,12.7506,215400.0
2007-10-04 15:30:00,37.9,38.13,37.88,38.1,235800.0,12.7506,12.828,12.7439,12.8179,235800.0
2007-10-04 15:40:00,38.11,38.17,37.99,38.01,326400.0,12.8213,12.8414,12.7809,12.7876,326400.0
2007-10-04 15:50:00,38.02,38.18,37.97,38.13,541400.0,12.791,12.8448,12.7742,12.828,541400.0
2007-10-05 09:30:00,38.5,38.71,38.45,38.51,800000.0,13.0479,13.119,13.0309,13.0513,800000.0
2007-10-05 09:40:00,38.49,38.59,38.37,38.4,622000.0,13.0445,13.0784,13.0038,13.014,622000.0
2007-10-05 09:50:00,38.39,38.53,38.34,38.49,754000.0,13.0106,13.058,12.9936,13.0445,754000.0
2007-10-05 10:00:00,38.5,38.59,38.43,38.55,210600.0,13.0479,13.0784,13.0241,13.0648,210600.0
2007-10-05 10:10:00,38.56,38.63,38.43,38.48,530400.0,13.0682,13.0919,13.0241,13.0411,530400.0
2007-10-05 10:20:00,38.48,38.54,38.4,38.4,501000.0,13.0411,13.0614,13.014,13.014,501000.0
2007-10-05 10:30:00,38.41,38.6,38.34,38.55,301000.0,13.0174,13.0818,12.9936,13.0648,301000.0
2007-10-05 10:40:00,38.57,38.65,38.45,38.6,488800.0,13.0716,13.0987,13.0309,13.0818,488800.0
2007-10-05 10:50:00,38.59,38.65,38.49,38.55,333600.0,13.0784,13.0987,13.0445,13.0648,333600.0
2007-10-05 11:00:00,38.55,38.71,38.55,38.62,642600.0,13.0648,13.119,13.0648,13.0885,642600.0
2007-10-05 11:10:00,38.63,38.83,38.63,38.79,280000.0,13.0919,13.1597,13.0919,13.1462,280000.0
2007-10-05 11:20:00,38.81,38.95,38.8,38.95,339400.0,13.1529,13.2004,13.1495,13.2004,339400.0
2007-10-05 11:30:00,38.93,39.2,38.91,39.16,517600.0,13.1936,13.2851,13.1868,13.2716,517600.0
2007-10-05 11:40:00,39.15,39.31,39.15,39.24,441400.0,13.2682,13.3224,13.2682,13.2987,441400.0
2007-10-05 11:50:00,39.23,39.29,39.17,39.27,303000.0,13.2953,13.3156,13.2749,13.3088,303000.0
2007-10-05 12:00:00,39.28,39.3,39.13,39.22,131600.0,13.3122,13.319,13.2614,13.2919,131600.0
2007-10-05 12:10:00,39.22,39.22,39.11,39.17,233400.0,13.2919,13.2919,13.2546,13.2749,233400.0
2007-10-05 12:20:00,39.16,39.2,39.13,39.17,119200.0,13.2716,13.2851,13.2614,13.2749,119200.0
2007-10-05 12:30:00,39.17,39.32,39.16,39.3,155400.0,13.2749,13.3258,13.2716,13.319,155400.0
2007-10-05 12:40:00,39.31,39.31,39.23,39.25,83000.0,13.3224,13.3224,13.2953,13.3021,83000.0
2007-10-05 12:50:00,39.26,39.38,39.21,39.34,596800.0,13.3054,13.3461,13.2885,13.3326,596800.0
2007-10-05 13:00:00,39.33,39.44,39.29,39.33,236800.0,13.3292,13.3664,13.3156,13.3292,236800.0
2007-10-05 13:10:00,39.33,39.38,39.32,39.37,95400.0,13.3292,13.3461,13.3258,13.3427,95400.0
2007-10-05 13:20:00,39.36,39.38,39.29,39.38,187200.0,13.3393,13.3461,13.3156,13.3461,187200.0
2007-10-05 13:30:00,39.36,39.46,39.33,39.38,205400.0,13.3393,13.3732,13.3292,13.3461,205400.0
2007-10-05 13:40:00,39.38,39.45,39.37,39.44,264000.0,13.3461,13.3698,13.3427,13.3664,264000.0
2007-10-05 13:50:00,39.46,39.5,39.45,39.46,159800.0,13.3732,13.3868,13.3698,13.3732,159800.0
2007-10-05 14:00:00,39.46,39.51,39.3,39.31,404600.0,13.3732,13.3902,13.319,13.3224,404600.0
2007-10-05 14:10:00,39.31,39.48,39.29,39.44,260800.0,13.3224,13.38,13.3156,13.3664,260800.0
2007-10-05 14:20:00,39.44,39.69,39.44,39.68,495000.0,13.3664,13.4512,13.3664,13.4478,495000.0
2007-10-05 14:30:00,39.68,39.82,39.64,39.71,436600.0,13.4478,13.4952,13.4342,13.4579,436600.0
2007-10-05 14:40:00,39.7,39.73,39.45,39.62,360400.0,13.4546,13.4647,13.3698,13.4274,360400.0
2007-10-05 14:50:00,39.62,39.65,39.52,39.6,157600.0,13.4274,13.4376,13.3936,13.4207,157600.0
2007-10-05 15:00:00,39.6,39.65,39.54,39.59,326200.0,13.4207,13.4376,13.4003,13.4173,326200.0
2007-10-05 15:10:00,39.59,39.61,39.38,39.43,289800.0,13.4173,13.4241,13.3461,13.3631,289800.0
2007-10-05 15:20:00,39.43,39.48,39.35,39.4,248800.0,13.3631,13.38,13.3359,13.3529,248800.0
2007-10-05 15:30:00,39.41,39.48,39.31,39.31,411000.0,13.3563,13.38,13.3224,13.3224,411000.0
2007-10-05 15:40:00,39.36,39.4,38.91,39.26,699800.0,13.3393,13.3529,13.1868,13.3054,699800.0
2007-10-05 15:50:00,39.25,39.4,39.18,39.35,788200.0,13.3021,13.3529,13.2783,13.3359,788200.0
2007-10-08 09:30:00,39.48,39.5,39.13,39.18,573600.0,13.38,13.3868,13.2614,13.2783,573600.0
2007-10-08 09:40:00,39.18,39.4,39.16,39.38,693800.0,13.2783,13.3529,13.2716,13.3461,693800.0
2007-10-08 09:50:00,39.38,39.46,39.34,39.38,367400.0,13.3461,13.3732,13.3326,13.3461,367400.0
2007-10-08 10:00:00,39.4,39.46,39.36,39.37,736200.0,13.3529,13.3732,13.3393,13.3427,736200.0
2007-10-08 10:10:00,39.37,39.38,39.24,39.31,370600.0,13.3427,13.3461,13.2987,13.3224,370600.0
2007-10-08 10:20:00,39.31,39.31,39.23,39.25,214800.0,13.3224,13.3224,13.2953,13.3021,214800.0
2007-10-08 10:30:00,39.25,39.3,39.2,39.26,336200.0,13.3021,13.319,13.2851,13.3054,336200.0
2007-10-08 10:40:00,39.26,39.27,39.21,39.27,281200.0,13.3054,13.3088,13.2885,13.3088,281200.0
2007-10-08 10:50:00,39.26,39.29,39.24,39.26,75000.0,13.3054,13.3156,13.2987,13.3054,75000.0
2007-10-08 11:00:00,39.26,39.26,39.03,39.09,476800.0,13.3054,13.3054,13.2275,13.2478,476800.0
2007-10-08 11:10:00,39.1,39.18,39.04,39.07,328200.0,13.2512,13.2783,13.2309,13.241,328200.0
2007-10-08 11:20:00,39.09,39.12,39.02,39.04,183400.0,13.2478,13.258,13.2241,13.2309,183400.0
2007-10-08 11:30:00,39.03,39.03,38.81,38.88,376400.0,13.2275,13.2275,13.1529,13.1767,376400.0
2007-10-08 11:40:00,38.9,38.95,38.8,38.89,264600.0,13.1834,13.2004,13.1495,13.18,264600.0
2007-10-08 11:50:00,38.9,39.04,38.85,39.02,242000.0,13.1834,13.2309,13.1665,13.2241,242000.0
2007-10-08 12:00:00,39.02,39.04,38.96,38.99,156800.0,13.2241,13.2309,13.2038,13.2139,156800.0
2007-10-08 12:10:00,38.99,39.0,38.9,38.96,328200.0,13.2139,13.2173,13.1834,13.2038,328200.0
2007-10-08 12:20:00,38.96,38.99,38.9,38.98,87000.0,13.2038,13.2139,13.1834,13.2105,87000.0
2007-10-08 12:30:00,38.98,38.99,38.91,38.94,154600.0,13.2105,13.2139,13.1868,13.197,154600.0
2007-10-08 12:40:00,38.93,39.04,38.92,39.03,114000.0,13.1936,13.2309,13.1902,13.2275,114000.0
2007-10-08 12:50:00,39.04,39.15,39.0,39.09,121400.0,13.2309,13.2682,13.2173,13.2478,121400.0
2007-10-08 13:00:00,39.09,39.1,39.03,39.04,58400.0,13.2478,13.2512,13.2275,13.2309,58400.0
2007-10-08 13:10:00,39.04,39.11,39.02,39.1,46400.0,13.2309,13.2546,13.2241,13.2512,46400.0
2007-10-08 13:20:00,39.11,39.23,39.1,39.22,132800.0,13.2546,13.2953,13.2512,13.2919,132800.0
2007-10-08 13:30:00,39.22,39.22,39.14,39.18,231600.0,13.2919,13.2919,13.2648,13.2783,231600.0
2007-10-08 13:40:00,39.18,39.2,39.07,39.12,293600.0,13.2783,13.2851,13.241,13.258,293600.0
2007-10-08 13:50:00,39.12,39.13,39.02,39.1,176000.0,13.258,13.2614,13.2241,13.2512,176000.0
2007-10-08 14:00:00,39.1,39.13,39.02,39.12,135200.0,13.2512,13.2614,13.2241,13.258,135200.0
2007-10-08 14:10:00,39.12,39.22,39.06,39.21,189000.0,13.258,13.2919,13.2377,13.2885,189000.0
2007-10-08 14:20:00,39.2,39.32,39.17,39.27,254000.0,13.2851,13.3258,13.2749,13.3088,254000.0
2007-10-08 14:30:00,39.27,39.45,39.27,39.39,266800.0,13.3088,13.3698,13.3088,13.3495,266800.0
2007-10-08 14:40:00,39.39,39.41,39.27,39.33,171000.0,13.3495,13.3563,13.3088,13.3292,171000.0
2007-10-08 14:50:00,39.34,39.39,39.29,39.35,155200.0,13.3326,13.3495,13.3156,13.3359,155200.0
2007-10-08 15:00:00,39.36,39.48,39.36,39.4,234800.0,13.3393,13.38,13.3393,13.3529,234800.0
2007-10-08 15:10:00,39.39,39.47,39.38,39.41,252800.0,13.3495,13.3766,13.3461,13.3563,252800.0
2007-10-08 15:20:00,39.41,39.52,39.4,39.51,345200.0,13.3563,13.3936,13.3529,13.3902,345200.0
2007-10-08 15:30:00,39.51,39.55,39.45,39.51,451600.0,13.3902,13.4037,13.3698,13.3902,451600.0
2007-10-08 15:40:00,39.51,39.56,39.45,39.49,525800.0,13.3902,13.4071,13.3698,13.3834,525800.0
2007-10-08 15:50:00,39.49,39.54,39.42,39.46,543600.0,13.3834,13.4003,13.3597,13.3732,543600.0
2007-10-09 09:30:00,39.99,40.02,39.63,39.91,908800.0,13.5528,13.563,13.4308,13.5257,908800.0
2007-10-09 09:40:00,39.93,40.13,39.88,40.09,477000.0,13.5325,13.6003,13.5156,13.5867,477000.0
2007-10-09 09:50:00,40.09,40.23,40.06,40.2,500400.0,13.5867,13.6342,13.5766,13.624,500400.0
2007-10-09 10:00:00,40.19,40.29,40.1,40.13,475000.0,13.6206,13.6545,13.5901,13.6003,475000.0
2007-10-09 10:10:00,40.13,40.23,40.02,40.2,291000.0,13.6003,13.6342,13.563,13.624,291000.0
2007-10-09 10:20:00,40.21,40.49,40.21,40.34,499400.0,13.6274,13.7223,13.6274,13.6715,499400.0
2007-10-09 10:30:00,40.31,40.35,40.2,40.29,312000.0,13.6613,13.6748,13.624,13.6545,312000.0
2007-10-09 10:40:00,40.29,40.4,40.29,40.32,299800.0,13.6545,13.6918,13.6545,13.6647,299800.0
2007-10-09 10:50:00,40.32,40.44,40.31,40.41,168000.0,13.6647,13.7053,13.6613,13.6952,168000.0
2007-10-09 11:00:00,40.41,40.62,40.41,40.61,370200.0,13.6952,13.7664,13.6952,13.763,370200.0
2007-10-09 11:10:00,40.61,40.61,40.48,40.54,168600.0,13.763,13.763,13.7189,13.7392,168600.0
2007-10-09 11:20:00,40.54,40.55,40.43,40.43,266200.0,13.7392,13.7426,13.702,13.702,266200.0
2007-10-09 11:30:00,40.43,40.48,40.38,40.47,265200.0,13.702,13.7189,13.685,13.7155,265200.0
2007-10-09 11:40:00,40.48,40.6,40.44,40.6,174400.0,13.7189,13.7596,13.7053,13.7596,174400.0
2007-10-09 11:50:00,40.6,40.71,40.6,40.65,242000.0,13.7596,13.7969,13.7596,13.7765,242000.0
2007-10-09 12:00:00,40.65,40.68,40.56,40.66,139400.0,13.7765,13.7867,13.746,13.7799,139400.0
2007-10-09 12:10:00,40.66,40.74,40.63,40.68,279800.0,13.7799,13.807,13.7697,13.7867,279800.0
2007-10-09 12:20:00,40.69,40.73,40.55,40.69,358000.0,13.7901,13.8036,13.7426,13.7901,358000.0
2007-10-09 12:30:00,40.69,40.72,40.65,40.69,74600.0,13.7901,13.8002,13.7765,13.7901,74600.0
2007-10-09 12:40:00,40.69,40.7,40.51,40.58,120800.0,13.7901,13.7935,13.7291,13.7528,120800.0
2007-10-09 12:50:00,40.58,40.64,40.48,40.63,124400.0,13.7528,13.7731,13.7189,13.7697,124400.0
2007-10-09 13:00:00,40.63,40.63,40.52,40.52,98000.0,13.7697,13.7697,13.7325,13.7325,98000.0
2007-10-09 13:10:00,40.52,40.65,40.52,40.63,54400.0,13.7325,13.7765,13.7325,13.7697,54400.0
2007-10-09 13:20:00,40.63,40.69,40.46,40.5,136800.0,13.7697,13.7901,13.7121,13.7257,136800.0
2007-10-09 13:30:00,40.5,40.58,40.46,40.54,136200.0,13.7257,13.7528,13.7121,13.7392,136200.0
2007-10-09 13:40:00,40.55,40.68,40.52,40.58,155600.0,13.7426,13.7867,13.7325,13.7528,155600.0
2007-10-09 13:50:00,40.58,40.66,40.55,40.65,153200.0,13.7528,13.7799,13.7426,13.7765,153200.0
2007-10-09 14:00:00,40.65,40.82,40.52,40.63,473200.0,13.7765,13.8341,13.7325,13.7697,473200.0
2007-10-09 14:10:00,40.64,40.83,40.58,40.59,322600.0,13.7731,13.8375,13.7528,13.7562,322600.0
2007-10-09 14:20:00,40.58,40.77,40.56,40.76,213400.0,13.7528,13.8172,13.746,13.8138,213400.0
2007-10-09 14:30:00,40.75,40.83,40.71,40.77,220600.0,13.8104,13.8375,13.7969,13.8172,220600.0
2007-10-09 14:40:00,40.77,40.78,40.7,40.72,253600.0,13.8172,13.8206,13.7935,13.8002,253600.0
2007-10-09 14:50:00,40.72,40.81,40.6,40.67,449400.0,13.8002,13.8307,13.7596,13.7833,449400.0
2007-10-09 15:00:00,40.67,40.68,40.5,40.59,410400.0,13.7833,13.7867,13.7257,13.7562,410400.0
2007-10-09 15:10:00,40.59,40.62,40.5,40.57,401800.0,13.7562,13.7664,13.7257,13.7494,401800.0
2007-10-09 15:20:00,40.56,40.59,40.03,40.44,445200.0,13.746,13.7562,13.5664,13.7053,445200.0
2007-10-09 15:30:00,40.43,40.47,40.39,40.41,459600.0,13.702,13.7155,13.6884,13.6952,459600.0
2007-10-09 15:40:00,40.41,40.48,40.37,40.46,479200.0,13.6952,13.7189,13.6816,13.7121,479200.0
2007-10-09 15:50:00,40.45,40.62,40.4,40.46,737000.0,13.7087,13.7664,13.6918,13.7121,737000.0
2007-10-10 09:30:00,40.54,40.74,40.43,40.55,434600.0,13.7392,13.807,13.702,13.7426,434600.0
2007-10-10 09:40:00,40.55,40.59,40.46,40.52,203000.0,13.7426,13.7562,13.7121,13.7325,203000.0
2007-10-10 09:50:00,40.52,40.57,40.41,40.47,218600.0,13.7325,13.7494,13.6952,13.7155,218600.0
2007-10-10 10:00:00,40.47,40.55,40.45,40.55,221200.0,13.7155,13.7426,13.7087,13.7426,221200.0
2007-10-10 10:10:00,40.53,40.54,40.46,40.52,295400.0,13.7359,13.7392,13.7121,13.7325,295400.0
2007-10-10 10:20:00,40.52,40.68,40.5,40.68,214800.0,13.7325,13.7867,13.7257,13.7867,214800.0
2007-10-10 10:30:00,40.68,40.8,40.65,40.67,166000.0,13.7867,13.8274,13.7765,13.7833,166000.0
2007-10-10 10:40:00,40.66,40.76,40.57,40.73,281800.0,13.7799,13.8138,13.7494,13.8036,281800.0
2007-10-10 10:50:00,40.73,40.79,40.72,40.74,117000.0,13.8036,13.824,13.8002,13.807,117000.0
2007-10-10 11:00:00,40.74,40.98,40.74,40.95,232400.0,13.807,13.8884,13.807,13.8782,232400.0
2007-10-10 11:10:00,40.94,41.03,40.92,41.02,141600.0,13.8748,13.9053,13.868,13.9019,141600.0
2007-10-10 11:20:00,41.02,41.1,41.0,41.07,296000.0,13.9019,13.929,13.8951,13.9189,296000.0
2007-10-10 11:30:00,41.07,41.19,41.04,41.14,113000.0,13.9189,13.9595,13.9087,13.9426,113000.0
2007-10-10 11:40:00,41.13,41.14,41.02,41.03,143800.0,13.9392,13.9426,13.9019,13.9053,143800.0
2007-10-10 11:50:00,41.04,41.08,40.85,40.9,283400.0,13.9087,13.9222,13.8443,13.8612,283400.0
2007-10-10 12:00:00,40.89,40.98,40.88,40.98,170800.0,13.8579,13.8884,13.8545,13.8884,170800.0
2007-10-10 12:10:00,40.98,41.03,40.88,40.91,173000.0,13.8884,13.9053,13.8545,13.8646,173000.0
2007-10-10 12:20:00,40.91,40.92,40.85,40.91,146200.0,13.8646,13.868,13.8443,13.8646,146200.0
2007-10-10 12:30:00,40.91,41.04,40.89,41.01,77000.0,13.8646,13.9087,13.8579,13.8985,77000.0
2007-10-10 12:40:00,41.01,41.1,40.99,41.03,102200.0,13.8985,13.929,13.8917,13.9053,102200.0
2007-10-10 12:50:00,41.03,41.06,40.97,41.02,111800.0,13.9053,13.9155,13.885,13.9019,111800.0
2007-10-10 13:00:00,41.02,41.02,40.92,40.99,147200.0,13.9019,13.9019,13.868,13.8917,147200.0
2007-10-10 13:10:00,40.98,41.06,40.96,40.98,146800.0,13.8884,13.9155,13.8816,13.8884,146800.0
2007-10-10 13:20:00,41.0,41.07,40.92,40.96,283000.0,13.8951,13.9189,13.868,13.8816,283000.0
2007-10-10 13:30:00,40.96,40.97,40.8,40.8,223000.0,13.8816,13.885,13.8274,13.8274,223000.0
2007-10-10 13:40:00,40.8,40.86,40.68,40.8,394000.0,13.8274,13.8477,13.7867,13.8274,394000.0
2007-10-10 13:50:00,40.81,40.83,40.73,40.75,376600.0,13.8307,13.8375,13.8036,13.8104,376600.0
2007-10-10 14:00:00,40.75,40.77,40.68,40.7,225800.0,13.8104,13.8172,13.7867,13.7935,225800.0
2007-10-10 14:10:00,40.7,40.85,40.7,40.82,328000.0,13.7935,13.8443,13.7935,13.8341,328000.0
2007-10-10 14:20:00,40.83,40.84,40.77,40.82,336000.0,13.8375,13.8409,13.8172,13.8341,336000.0
2007-10-10 14:30:00,40.81,40.83,40.72,40.77,768000.0,13.8307,13.8375,13.8002,13.8172,768000.0
2007-10-10 14:40:00,40.77,40.99,40.72,40.97,392800.0,13.8172,13.8917,13.8002,13.885,392800.0
2007-10-10 14:50:00,40.96,41.09,40.92,41.06,320800.0,13.8816,13.9256,13.868,13.9155,320800.0
2007-10-10 15:00:00,41.06,41.69,41.03,41.24,612400.0,13.9155,14.129,13.9053,13.9765,612400.0
2007-10-10 15:10:00,41.25,41.49,41.24,41.48,495000.0,13.9799,14.0612,13.9765,14.0578,495000.0
2007-10-10 15:20:00,41.48,41.8,41.47,41.62,722200.0,14.0578,14.1663,14.0544,14.1053,722200.0
2007-10-10 15:30:00,41.61,41.65,41.51,41.51,241400.0,14.1019,14.1154,14.068,14.068,241400.0
2007-10-10 15:40:00,41.51,41.62,41.42,41.62,307000.0,14.068,14.1053,14.0375,14.1053,307000.0
2007-10-10 15:50:00,41.63,41.71,41.5,41.68,749400.0,14.1086,14.1358,14.0646,14.1256,749400.0
2007-10-11 09:30:00,42.59,42.67,42.51,42.52,705200.0,14.434,14.4611,14.4069,14.4103,705200.0
2007-10-11 09:40:00,42.5,42.63,42.42,42.44,424000.0,14.4035,14.4476,14.3764,14.3832,424000.0
2007-10-11 09:50:00,42.45,42.48,42.2,42.35,449800.0,14.3866,14.3967,14.3018,14.3527,449800.0
2007-10-11 10:00:00,42.35,42.71,42.35,42.63,484000.0,14.3527,14.4747,14.3527,14.4476,484000.0
2007-10-11 10:10:00,42.63,42.73,42.55,42.58,370600.0,14.4476,14.4814,14.4204,14.4306,370600.0
2007-10-11 10:20:00,42.59,42.68,42.52,42.6,277400.0,14.434,14.4645,14.4103,14.4374,277400.0
2007-10-11 10:30:00,42.62,42.71,42.6,42.7,470800.0,14.4442,14.4747,14.4374,14.4713,470800.0
2007-10-11 10:40:00,42.7,42.74,42.62,42.72,649200.0,14.4713,14.4848,14.4442,14.4781,649200.0
2007-10-11 10:50:00,42.72,42.76,42.64,42.65,579800.0,14.4781,14.4916,14.4509,14.4543,579800.0
2007-10-11 11:00:00,42.66,42.75,42.63,42.66,373000.0,14.4577,14.4882,14.4476,14.4577,373000.0
2007-10-11 11:10:00,42.67,42.69,42.54,42.66,380000.0,14.4611,14.4679,14.4171,14.4577,380000.0
2007-10-11 11:20:00,42.66,42.7,42.63,42.69,167000.0,14.4577,14.4713,14.4476,14.4679,167000.0
2007-10-11 11:30:00,42.69,42.75,42.66,42.73,326800.0,14.4679,14.4882,14.4577,14.4814,326800.0
2007-10-11 11:40:00,42.73,42.75,42.68,42.7,241800.0,14.4814,14.4882,14.4645,14.4713,241800.0
2007-10-11 11:50:00,42.71,42.74,42.63,42.7,260400.0,14.4747,14.4848,14.4476,14.4713,260400.0
2007-10-11 12:00:00,42.7,42.75,42.65,42.67,265800.0,14.4713,14.4882,14.4543,14.4611,265800.0
2007-10-11 12:10:00,42.67,42.71,42.63,42.67,223400.0,14.4611,14.4747,14.4476,14.4611,223400.0
2007-10-11 12:20:00,42.68,42.75,42.67,42.73,174200.0,14.4645,14.4882,14.4611,14.4814,174200.0
2007-10-11 12:30:00,42.73,42.87,42.73,42.84,295800.0,14.4814,14.5289,14.4814,14.5187,295800.0
2007-10-11 12:40:00,42.82,42.88,42.75,42.82,439400.0,14.5119,14.5323,14.4882,14.5119,439400.0
2007-10-11 12:50:00,42.84,42.85,42.75,42.81,147800.0,14.5187,14.5221,14.4882,14.5086,147800.0
2007-10-11 13:00:00,42.8,42.82,42.63,42.74,164200.0,14.5052,14.5119,14.4476,14.4848,164200.0
2007-10-11 13:10:00,42.74,42.8,42.65,42.67,287200.0,14.4848,14.5052,14.4543,14.4611,287200.0
2007-10-11 13:20:00,42.67,42.69,42.57,42.63,115000.0,14.4611,14.4679,14.4272,14.4476,115000.0
2007-10-11 13:30:00,42.63,42.66,42.5,42.59,107600.0,14.4476,14.4577,14.4035,14.434,107600.0
2007-10-11 13:40:00,42.59,42.62,42.51,42.55,141800.0,14.434,14.4442,14.4069,14.4204,141800.0
2007-10-11 13:50:00,42.55,42.56,42.29,42.36,389600.0,14.4204,14.4238,14.3323,14.356,389600.0
2007-10-11 14:00:00,42.35,42.5,42.27,42.41,577400.0,14.3527,14.4035,14.3255,14.373,577400.0
2007-10-11 14:10:00,42.41,42.5,41.74,41.84,689800.0,14.373,14.4035,14.1459,14.1798,689800.0
2007-10-11 14:20:00,41.84,42.2,41.75,41.83,957400.0,14.1798,14.3018,14.1493,14.1764,957400.0
2007-10-11 14:30:00,41.85,42.16,41.66,42.09,954800.0,14.1832,14.2883,14.1188,14.2645,954800.0
2007-10-11 14:40:00,42.09,42.4,42.08,42.27,448000.0,14.2645,14.3696,14.2612,14.3255,448000.0
2007-10-11 14:50:00,42.26,42.27,41.88,42.03,442200.0,14.3222,14.3255,14.1934,14.2442,442200.0
2007-10-11 15:00:00,42.02,42.1,41.57,41.58,621800.0,14.2408,14.2679,14.0883,14.0917,621800.0
2007-10-11 15:10:00,41.58,41.63,41.2,41.25,668800.0,14.0917,14.1086,13.9629,13.9799,668800.0
2007-10-11 15:20:00,41.23,41.25,40.68,40.7,966400.0,13.9731,13.9799,13.7867,13.7935,966400.0
2007-10-11 15:30:00,40.69,41.26,40.66,41.18,747800.0,13.7901,13.9833,13.7799,13.9561,747800.0
2007-10-11 15:40:00,41.2,41.47,41.15,41.23,491800.0,13.9629,14.0544,13.946,13.9731,491800.0
2007-10-11 15:50:00,41.23,41.26,41.01,41.1,826400.0,13.9731,13.9833,13.8985,13.929,826400.0
2007-10-12 09:30:00,41.44,41.65,41.2,41.4,353600.0,14.0443,14.1154,13.9629,14.0307,353600.0
2007-10-12 09:40:00,41.4,41.73,41.4,41.67,228600.0,14.0307,14.1425,14.0307,14.1222,228600.0
2007-10-12 09:50:00,41.67,41.79,41.32,41.7,243600.0,14.1222,14.1629,14.0036,14.1324,243600.0
2007-10-12 10:00:00,41.72,41.75,41.4,41.71,240400.0,14.1391,14.1493,14.0307,14.1358,240400.0
2007-10-12 10:10:00,41.71,41.97,41.63,41.87,333600.0,14.1358,14.2239,14.1086,14.19,333600.0
2007-10-12 10:20:00,41.88,41.88,41.63,41.68,280800.0,14.1934,14.1934,14.1086,14.1256,280800.0
2007-10-12 10:30:00,41.67,41.76,41.5,41.56,225200.0,14.1222,14.1527,14.0646,14.0849,225200.0
2007-10-12 10:40:00,41.58,41.65,41.49,41.56,122600.0,14.0917,14.1154,14.0612,14.0849,122600.0
2007-10-12 10:50:00,41.58,41.77,41.57,41.76,99800.0,14.0917,14.1561,14.0883,14.1527,99800.0
2007-10-12 11:00:00,41.75,41.96,41.73,41.9,185800.0,14.1493,14.2205,14.1425,14.2002,185800.0
2007-10-12 11:10:00,41.9,41.94,41.79,41.88,154000.0,14.2002,14.2137,14.1629,14.1934,154000.0
2007-10-12 11:20:00,41.88,42.0,41.88,42.0,114800.0,14.1934,14.234,14.1934,14.234,114800.0
2007-10-12 11:30:00,41.99,42.16,41.94,42.09,202800.0,14.2307,14.2883,14.2137,14.2645,202800.0
2007-10-12 11:40:00,42.09,42.18,41.98,42.09,158200.0,14.2645,14.295,14.2273,14.2645,158200.0
2007-10-12 11:50:00,42.09,42.15,41.98,41.98,123800.0,14.2645,14.2849,14.2273,14.2273,123800.0
2007-10-12 12:00:00,41.96,42.08,41.94,41.97,183400.0,14.2205,14.2612,14.2137,14.2239,183400.0
2007-10-12 12:10:00,41.97,42.09,41.92,42.02,111400.0,14.2239,14.2645,14.2069,14.2408,111400.0
2007-10-12 12:20:00,42.02,42.18,42.02,42.13,94600.0,14.2408,14.295,14.2408,14.2781,94600.0
2007-10-12 12:30:00,42.13,42.13,41.95,42.1,95400.0,14.2781,14.2781,14.2171,14.2679,95400.0
2007-10-12 12:40:00,42.1,42.2,41.9,42.08,201600.0,14.2679,14.3018,14.2002,14.2612,201600.0
2007-10-12 12:50:00,42.05,42.2,41.95,42.1,91600.0,14.251,14.3018,14.2171,14.2679,91600.0
2007-10-12 13:00:00,42.1,42.1,41.96,41.98,120000.0,14.2679,14.2679,14.2205,14.2273,120000.0
2007-10-12 13:10:00,41.96,42.02,41.79,41.87,146400.0,14.2205,14.2408,14.1629,14.19,146400.0
2007-10-12 13:20:00,41.87,41.97,41.74,41.92,155800.0,14.19,14.2239,14.1459,14.2069,155800.0
2007-10-12 13:30:00,41.92,41.98,41.75,41.98,125600.0,14.2069,14.2273,14.1493,14.2273,125600.0
2007-10-12 13:40:00,41.98,42.02,41.79,41.84,114400.0,14.2273,14.2408,14.1629,14.1798,114400.0
2007-10-12 13:50:00,41.84,41.84,41.68,41.74,173800.0,14.1798,14.1798,14.1256,14.1459,173800.0
2007-10-12 14:00:00,41.73,41.97,41.73,41.87,102000.0,14.1425,14.2239,14.1425,14.19,102000.0
2007-10-12 14:10:00,41.84,41.96,41.82,41.91,48000.0,14.1798,14.2205,14.173,14.2035,48000.0
2007-10-12 14:20:00,41.91,41.99,41.77,41.84,198800.0,14.2035,14.2307,14.1561,14.1798,198800.0
2007-10-12 14:30:00,41.85,41.99,41.85,41.92,93000.0,14.1832,14.2307,14.1832,14.2069,93000.0
2007-10-12 14:40:00,41.92,41.92,41.78,41.8,87000.0,14.2069,14.2069,14.1595,14.1663,87000.0
2007-10-12 14:50:00,41.82,41.89,41.8,41.81,102200.0,14.173,14.1968,14.1663,14.1697,102200.0
2007-10-12 15:00:00,41.81,41.93,41.58,41.9,191000.0,14.1697,14.2103,14.0917,14.2002,191000.0
2007-10-12 15:10:00,41.9,41.93,41.77,41.77,108600.0,14.2002,14.2103,14.1561,14.1561,108600.0
2007-10-12 15:20:00,41.79,41.99,41.67,41.74,176000.0,14.1629,14.2307,14.1222,14.1459,176000.0
2007-10-12 15:30:00,41.71,42.0,41.69,41.98,196400.0,14.1358,14.234,14.129,14.2273,196400.0
2007-10-12 15:40:00,41.99,42.07,41.79,41.81,180800.0,14.2307,14.2578,14.1629,14.1697,180800.0
2007-10-12 15:50:00,41.8,42.01,41.79,41.94,284600.0,14.1663,14.2374,14.1629,14.2137,284600.0
2007-10-15 09:30:00,42.99,43.32,42.58,42.94,811800.0,14.5696,14.6814,14.4306,14.5526,811800.0
2007-10-15 09:40:00,42.91,43.02,42.76,42.97,307600.0,14.5424,14.5797,14.4916,14.5628,307600.0
2007-10-15 09:50:00,42.94,43.2,42.87,42.99,347000.0,14.5526,14.6407,14.5289,14.5696,347000.0
2007-10-15 10:00:00,42.99,43.01,42.81,42.84,354000.0,14.5696,14.5763,14.5086,14.5187,354000.0
2007-10-15 10:10:00,42.84,43.1,42.84,43.07,301200.0,14.5187,14.6068,14.5187,14.5967,301200.0
2007-10-15 10:20:00,43.08,43.17,43.04,43.08,220600.0,14.6001,14.6306,14.5865,14.6001,220600.0
2007-10-15 10:30:00,43.08,43.24,43.05,43.05,276600.0,14.6001,14.6543,14.5899,14.5899,276600.0
2007-10-15 10:40:00,43.05,43.25,43.05,43.24,366400.0,14.5899,14.6577,14.5899,14.6543,366400.0
2007-10-15 10:50:00,43.24,43.24,43.09,43.14,222400.0,14.6543,14.6543,14.6034,14.6204,222400.0
2007-10-15 11:00:00,43.13,43.13,42.69,42.86,459800.0,14.617,14.617,14.4679,14.5255,459800.0
2007-10-15 11:10:00,42.86,43.14,42.77,42.92,261400.0,14.5255,14.6204,14.495,14.5458,261400.0
2007-10-15 11:20:00,42.91,42.94,42.74,42.88,564400.0,14.5424,14.5526,14.4848,14.5323,564400.0
2007-10-15 11:30:00,42.88,42.9,42.74,42.85,274000.0,14.5323,14.5391,14.4848,14.5221,274000.0
2007-10-15 11:40:00,42.85,42.87,42.65,42.65,245400.0,14.5221,14.5289,14.4543,14.4543,245400.0
2007-10-15 11:50:00,42.66,42.79,42.63,42.76,236000.0,14.4577,14.5018,14.4476,14.4916,236000.0
2007-10-15 12:00:00,42.76,42.77,42.66,42.69,142400.0,14.4916,14.495,14.4577,14.4679,142400.0
2007-10-15 12:10:00,42.7,42.77,42.67,42.72,131600.0,14.4713,14.495,14.4611,14.4781,131600.0
2007-10-15 12:20:00,42.73,42.74,42.63,42.66,217000.0,14.4814,14.4848,14.4476,14.4577,217000.0
2007-10-15 12:30:00,42.66,42.74,42.59,42.73,196200.0,14.4577,14.4848,14.434,14.4814,196200.0
2007-10-15 12:40:00,42.71,42.73,42.5,42.55,180800.0,14.4747,14.4814,14.4035,14.4204,180800.0
2007-10-15 12:50:00,42.55,42.71,42.52,42.63,103200.0,14.4204,14.4747,14.4103,14.4476,103200.0
2007-10-15 13:00:00,42.63,42.69,42.46,42.49,154200.0,14.4476,14.4679,14.3899,14.4001,154200.0
2007-10-15 13:10:00,42.49,42.67,42.42,42.67,183600.0,14.4001,14.4611,14.3764,14.4611,183600.0
2007-10-15 13:20:00,42.66,42.77,42.55,42.76,180800.0,14.4577,14.495,14.4204,14.4916,180800.0
2007-10-15 13:30:00,42.75,42.85,42.69,42.75,124600.0,14.4882,14.5221,14.4679,14.4882,124600.0
2007-10-15 13:40:00,42.77,42.77,42.55,42.59,143600.0,14.495,14.495,14.4204,14.434,143600.0
2007-10-15 13:50:00,42.6,42.65,42.51,42.57,155200.0,14.4374,14.4543,14.4069,14.4272,155200.0
2007-10-15 14:00:00,42.55,42.55,42.19,42.25,352600.0,14.4204,14.4204,14.2984,14.3188,352600.0
2007-10-15 14:10:00,42.23,42.43,42.14,42.38,317000.0,14.312,14.3798,14.2815,14.3628,317000.0
2007-10-15 14:20:00,42.39,42.42,42.29,42.38,249200.0,14.3662,14.3764,14.3323,14.3628,249200.0
2007-10-15 14:30:00,42.38,42.45,42.26,42.35,426200.0,14.3628,14.3866,14.3222,14.3527,426200.0
2007-10-15 14:40:00,42.35,42.46,42.29,42.31,281000.0,14.3527,14.3899,14.3323,14.3391,281000.0
2007-10-15 14:50:00,42.32,42.33,42.22,42.29,297600.0,14.3425,14.3459,14.3086,14.3323,297600.0
2007-10-15 15:00:00,42.27,42.44,42.25,42.32,278000.0,14.3255,14.3832,14.3188,14.3425,278000.0
2007-10-15 15:10:00,42.32,42.36,41.84,42.23,399400.0,14.3425,14.356,14.1798,14.312,399400.0
2007-10-15 15:20:00,42.23,42.29,42.11,42.2,303000.0,14.312,14.3323,14.2713,14.3018,303000.0
2007-10-15 15:30:00,42.21,42.38,42.17,42.26,392400.0,14.3052,14.3628,14.2917,14.3222,392400.0
2007-10-15 15:40:00,42.26,42.57,42.24,42.48,484400.0,14.3222,14.4272,14.3154,14.3967,484400.0
2007-10-15 15:50:00,42.49,42.52,42.29,42.51,591200.0,14.4001,14.4103,14.3323,14.4069,591200.0
2007-10-16 09:30:00,42.39,42.49,42.21,42.27,380200.0,14.3662,14.4001,14.3052,14.3255,380200.0
2007-10-16 09:40:00,42.26,42.29,42.15,42.27,454400.0,14.3222,14.3323,14.2849,14.3255,454400.0
2007-10-16 09:50:00,42.26,42.53,42.2,42.45,238400.0,14.3222,14.4137,14.3018,14.3866,238400.0
2007-10-16 10:00:00,42.45,42.46,42.27,42.44,256200.0,14.3866,14.3899,14.3255,14.3832,256200.0
2007-10-16 10:10:00,42.43,42.45,42.1,42.13,437600.0,14.3798,14.3866,14.2679,14.2781,437600.0
2007-10-16 10:20:00,42.13,42.28,42.06,42.18,335800.0,14.2781,14.3289,14.2544,14.295,335800.0
2007-10-16 10:30:00,42.19,42.26,42.1,42.24,520400.0,14.2984,14.3222,14.2679,14.3154,520400.0
2007-10-16 10:40:00,42.23,42.34,42.1,42.34,376600.0,14.312,14.3493,14.2679,14.3493,376600.0
2007-10-16 10:50:00,42.34,42.7,42.25,42.61,787000.0,14.3493,14.4713,14.3188,14.4408,787000.0
2007-10-16 11:00:00,42.61,42.73,42.49,42.59,851800.0,14.4408,14.4814,14.4001,14.434,851800.0
2007-10-16 11:10:00,42.59,42.73,42.5,42.62,410400.0,14.434,14.4814,14.4035,14.4442,410400.0
2007-10-16 11:20:00,42.62,42.79,42.6,42.7,300000.0,14.4442,14.5018,14.4374,14.4713,300000.0
2007-10-16 11:30:00,42.71,42.99,42.63,42.95,413000.0,14.4747,14.5696,14.4476,14.556,413000.0
2007-10-16 11:40:00,42.95,43.0,42.67,42.77,445600.0,14.556,14.5729,14.4611,14.495,445600.0
2007-10-16 11:50:00,42.77,42.86,42.7,42.72,226000.0,14.495,14.5255,14.4713,14.4781,226000.0
2007-10-16 12:00:00,42.7,42.79,42.67,42.68,234400.0,14.4713,14.5018,14.4611,14.4645,234400.0
2007-10-16 12:10:00,42.68,42.73,42.45,42.54,381000.0,14.4645,14.4814,14.3866,14.4171,381000.0
2007-10-16 12:20:00,42.54,42.61,42.44,42.56,436400.0,14.4171,14.4408,14.3832,14.4238,436400.0
2007-10-16 12:30:00,42.56,42.59,42.43,42.52,264000.0,14.4238,14.434,14.3798,14.4103,264000.0
2007-10-16 12:40:00,42.52,42.68,42.48,42.59,376000.0,14.4103,14.4645,14.3967,14.434,376000.0
2007-10-16 12:50:00,42.6,42.7,42.59,42.66,323400.0,14.4374,14.4713,14.434,14.4577,323400.0
2007-10-16 13:00:00,42.66,42.71,42.52,42.58,248600.0,14.4577,14.4747,14.4103,14.4306,248600.0
2007-10-16 13:10:00,42.58,42.67,42.43,42.67,231200.0,14.4306,14.4611,14.3798,14.4611,231200.0
2007-10-16 13:20:00,42.65,42.74,42.61,42.63,337600.0,14.4543,14.4848,14.4408,14.4476,337600.0
2007-10-16 13:30:00,42.63,42.77,42.58,42.73,365400.0,14.4476,14.495,14.4306,14.4814,365400.0
2007-10-16 13:40:00,42.74,42.86,42.66,42.76,291400.0,14.4848,14.5255,14.4577,14.4916,291400.0
2007-10-16 13:50:00,42.76,42.85,42.67,42.81,347200.0,14.4916,14.5221,14.4611,14.5086,347200.0
2007-10-16 14:00:00,42.81,42.9,42.73,42.84,372600.0,14.5086,14.5391,14.4814,14.5187,372600.0
2007-10-16 14:10:00,42.84,42.9,42.68,42.73,242600.0,14.5187,14.5391,14.4645,14.4814,242600.0
2007-10-16 14:20:00,42.73,42.73,42.45,42.48,493400.0,14.4814,14.4814,14.3866,14.3967,493400.0
2007-10-16 14:30:00,42.48,42.49,42.3,42.41,394000.0,14.3967,14.4001,14.3357,14.373,394000.0
2007-10-16 14:40:00,42.4,42.49,42.35,42.43,337000.0,14.3696,14.4001,14.3527,14.3798,337000.0
2007-10-16 14:50:00,42.44,42.54,42.35,42.39,282800.0,14.3832,14.4171,14.3527,14.3662,282800.0
2007-10-16 15:00:00,42.39,42.45,42.16,42.16,304400.0,14.3662,14.3866,14.2883,14.2883,304400.0
2007-10-16 15:10:00,42.17,42.33,42.13,42.27,251200.0,14.2917,14.3459,14.2781,14.3255,251200.0
2007-10-16 15:20:00,42.27,42.33,42.18,42.2,188600.0,14.3255,14.3459,14.295,14.3018,188600.0
2007-10-16 15:30:00,42.2,42.42,42.13,42.32,244000.0,14.3018,14.3764,14.2781,14.3425,244000.0
2007-10-16 15:40:00,42.32,42.32,42.19,42.2,364000.0,14.3425,14.3425,14.2984,14.3018,364000.0
2007-10-16 15:50:00,42.2,42.26,42.02,42.04,492200.0,14.3018,14.3222,14.2408,14.2476,492200.0
2007-10-17 09:30:00,43.11,43.19,42.8,42.81,731400.0,14.6102,14.6373,14.5052,14.5086,731400.0
2007-10-17 09:40:00,42.81,42.93,42.65,42.83,780800.0,14.5086,14.5492,14.4543,14.5153,780800.0
2007-10-17 09:50:00,42.83,43.0,42.74,42.95,278600.0,14.5153,14.5729,14.4848,14.556,278600.0
2007-10-17 10:00:00,42.95,43.07,42.84,43.02,427200.0,14.556,14.5967,14.5187,14.5797,427200.0
2007-10-17 10:10:00,43.03,43.04,42.78,42.86,448400.0,14.5831,14.5865,14.4984,14.5255,448400.0
2007-10-17 10:20:00,42.85,42.88,42.65,42.74,490200.0,14.5221,14.5323,14.4543,14.4848,490200.0
2007-10-17 10:30:00,42.72,42.72,42.49,42.56,663600.0,14.4781,14.4781,14.4001,14.4238,663600.0
2007-10-17 10:40:00,42.56,42.63,42.46,42.48,476400.0,14.4238,14.4476,14.3899,14.3967,476400.0
2007-10-17 10:50:00,42.49,42.55,42.27,42.27,456600.0,14.4001,14.4204,14.3255,14.3255,456600.0
2007-10-17 11:00:00,42.27,42.46,42.15,42.18,401400.0,14.3255,14.3899,14.2849,14.295,401400.0
2007-10-17 11:10:00,42.18,42.33,42.14,42.33,232600.0,14.295,14.3459,14.2815,14.3459,232600.0
2007-10-17 11:20:00,42.32,42.32,42.16,42.24,173800.0,14.3425,14.3425,14.2883,14.3154,173800.0
2007-10-17 11:30:00,42.25,42.43,42.21,42.35,204200.0,14.3188,14.3798,14.3052,14.3527,204200.0
2007-10-17 11:40:00,42.38,42.48,42.33,42.36,145000.0,14.3628,14.3967,14.3459,14.356,145000.0
2007-10-17 11:50:00,42.35,42.5,42.32,42.45,85600.0,14.3527,14.4035,14.3425,14.3866,85600.0
2007-10-17 12:00:00,42.45,42.52,42.4,42.49,92400.0,14.3866,14.4103,14.3696,14.4001,92400.0
2007-10-17 12:10:00,42.49,42.49,42.3,42.32,85600.0,14.4001,14.4001,14.3357,14.3425,85600.0
2007-10-17 12:20:00,42.32,42.4,42.05,42.08,227800.0,14.3425,14.3696,14.251,14.2612,227800.0
2007-10-17 12:30:00,42.09,42.13,41.81,41.86,235800.0,14.2645,14.2781,14.1697,14.1866,235800.0
2007-10-17 12:40:00,41.86,42.09,41.85,42.07,222400.0,14.1866,14.2645,14.1832,14.2578,222400.0
2007-10-17 12:50:00,42.06,42.13,41.68,41.69,236400.0,14.2544,14.2781,14.1256,14.129,236400.0
2007-10-17 13:00:00,41.69,41.74,41.41,41.42,285800.0,14.129,14.1459,14.0341,14.0375,285800.0
2007-10-17 13:10:00,41.42,41.84,41.35,41.78,271200.0,14.0375,14.1798,14.0138,14.1595,271200.0
2007-10-17 13:20:00,41.79,41.8,41.56,41.62,142200.0,14.1629,14.1663,14.0849,14.1053,142200.0
2007-10-17 13:30:00,41.63,42.01,41.63,41.97,176600.0,14.1086,14.2374,14.1086,14.2239,176600.0
2007-10-17 13:40:00,41.97,41.97,41.67,41.67,233600.0,14.2239,14.2239,14.1222,14.1222,233600.0
2007-10-17 13:50:00,41.67,41.74,41.44,41.69,315400.0,14.1222,14.1459,14.0443,14.129,315400.0
2007-10-17 14:00:00,41.67,41.83,41.57,41.82,308000.0,14.1222,14.1764,14.0883,14.173,308000.0
2007-10-17 14:10:00,41.82,41.91,41.6,41.8,593800.0,14.173,14.2035,14.0985,14.1663,593800.0
2007-10-17 14:20:00,41.8,41.82,41.6,41.73,186400.0,14.1663,14.173,14.0985,14.1425,186400.0
2007-10-17 14:30:00,41.73,41.76,41.58,41.69,178000.0,14.1425,14.1527,14.0917,14.129,178000.0
2007-10-17 14:40:00,41.69,42.06,41.65,42.01,324000.0,14.129,14.2544,14.1154,14.2374,324000.0
2007-10-17 14:50:00,42.03,42.19,41.9,42.13,290400.0,14.2442,14.2984,14.2002,14.2781,290400.0
2007-10-17 15:00:00,42.15,42.53,42.13,42.5,409000.0,14.2849,14.4137,14.2781,14.4035,409000.0
2007-10-17 15:10:00,42.49,42.52,42.13,42.43,518000.0,14.4001,14.4103,14.2781,14.3798,518000.0
2007-10-17 15:20:00,42.43,42.49,42.3,42.38,264200.0,14.3798,14.4001,14.3357,14.3628,264200.0
2007-10-17 15:30:00,42.38,42.45,42.15,42.15,326400.0,14.3628,14.3866,14.2849,14.2849,326400.0
2007-10-17 15:40:00,42.15,42.43,42.14,42.38,573000.0,14.2849,14.3798,14.2815,14.3628,573000.0
2007-10-17 15:50:00,42.38,42.58,42.23,42.56,857200.0,14.3628,14.4306,14.312,14.4238,857200.0
2007-10-18 09:30:00,42.27,42.54,42.16,42.49,484600.0,14.3255,14.4171,14.2883,14.4001,484600.0
2007-10-18 09:40:00,42.49,42.55,42.35,42.4,218400.0,14.4001,14.4204,14.3527,14.3696,218400.0
2007-10-18 09:50:00,42.4,42.41,42.23,42.29,220600.0,14.3696,14.373,14.312,14.3323,220600.0
2007-10-18 10:00:00,42.27,42.31,41.94,42.04,273600.0,14.3255,14.3391,14.2137,14.2476,273600.0
2007-10-18 10:10:00,42.02,42.19,42.01,42.09,445800.0,14.2408,14.2984,14.2374,14.2645,445800.0
2007-10-18 10:20:00,42.1,42.29,42.01,42.27,410000.0,14.2679,14.3323,14.2374,14.3255,410000.0
2007-10-18 10:30:00,42.27,42.3,42.15,42.27,355200.0,14.3255,14.3357,14.2849,14.3255,355200.0
2007-10-18 10:40:00,42.27,42.32,42.16,42.23,227800.0,14.3255,14.3425,14.2883,14.312,227800.0
2007-10-18 10:50:00,42.24,42.41,42.21,42.34,193800.0,14.3154,14.373,14.3052,14.3493,193800.0
2007-10-18 11:00:00,42.34,42.42,42.31,42.34,208600.0,14.3493,14.3764,14.3391,14.3493,208600.0
2007-10-18 11:10:00,42.33,42.36,42.24,42.29,327400.0,14.3459,14.356,14.3154,14.3323,327400.0
2007-10-18 11:20:00,42.29,42.35,42.21,42.26,194400.0,14.3323,14.3527,14.3052,14.3222,194400.0
2007-10-18 11:30:00,42.26,42.38,42.2,42.23,196800.0,14.3222,14.3628,14.3018,14.312,196800.0
2007-10-18 11:40:00,42.24,42.3,42.21,42.24,102200.0,14.3154,14.3357,14.3052,14.3154,102200.0
2007-10-18 11:50:00,42.24,42.35,42.22,42.28,1084600.0,14.3154,14.3527,14.3086,14.3289,1084600.0
2007-10-18 12:00:00,42.28,42.28,42.06,42.15,228200.0,14.3289,14.3289,14.2544,14.2849,228200.0
2007-10-18 12:10:00,42.16,42.21,42.06,42.15,102800.0,14.2883,14.3052,14.2544,14.2849,102800.0
2007-10-18 12:20:00,42.15,42.24,42.13,42.19,70400.0,14.2849,14.3154,14.2781,14.2984,70400.0
2007-10-18 12:30:00,42.21,42.28,42.17,42.19,207800.0,14.3052,14.3289,14.2917,14.2984,207800.0
2007-10-18 12:40:00,42.17,42.36,42.17,42.3,124200.0,14.2917,14.356,14.2917,14.3357,124200.0
2007-10-18 12:50:00,42.31,42.38,42.2,42.26,169800.0,14.3391,14.3628,14.3018,14.3222,169800.0
2007-10-18 13:00:00,42.27,42.29,42.24,42.29,82600.0,14.3255,14.3323,14.3154,14.3323,82600.0
2007-10-18 13:10:00,42.27,42.35,42.24,42.29,340200.0,14.3255,14.3527,14.3154,14.3323,340200.0
2007-10-18 13:20:00,42.27,42.43,42.27,42.43,114600.0,14.3255,14.3798,14.3255,14.3798,114600.0
2007-10-18 13:30:00,42.43,42.65,42.43,42.6,342200.0,14.3798,14.4543,14.3798,14.4374,342200.0
2007-10-18 13:40:00,42.58,42.82,42.58,42.8,290800.0,14.4306,14.5119,14.4306,14.5052,290800.0
2007-10-18 13:50:00,42.8,43.13,42.65,43.11,1905600.0,14.5052,14.617,14.4543,14.6102,1905600.0
2007-10-18 14:00:00,43.12,43.12,42.95,42.97,471800.0,14.6136,14.6136,14.556,14.5628,471800.0
2007-10-18 14:10:00,42.97,42.99,42.85,42.85,445800.0,14.5628,14.5696,14.5221,14.5221,445800.0
2007-10-18 14:20:00,42.85,42.87,42.71,42.86,289000.0,14.5221,14.5289,14.4747,14.5255,289000.0
2007-10-18 14:30:00,42.85,42.88,42.74,42.79,166200.0,14.5221,14.5323,14.4848,14.5018,166200.0
2007-10-18 14:40:00,42.81,42.9,42.71,42.73,356200.0,14.5086,14.5391,14.4747,14.4814,356200.0
2007-10-18 14:50:00,42.72,43.07,42.72,43.04,209000.0,14.4781,14.5967,14.4781,14.5865,209000.0
2007-10-18 15:00:00,43.04,43.1,42.98,43.05,299600.0,14.5865,14.6068,14.5662,14.5899,299600.0
2007-10-18 15:10:00,43.06,43.27,43.04,43.17,630400.0,14.5933,14.6645,14.5865,14.6306,630400.0
2007-10-18 15:20:00,43.16,43.31,43.16,43.27,502000.0,14.6272,14.678,14.6272,14.6645,502000.0
2007-10-18 15:30:00,43.27,43.27,43.15,43.23,627800.0,14.6645,14.6645,14.6238,14.6509,627800.0
2007-10-18 15:40:00,43.23,43.36,43.16,43.21,464600.0,14.6509,14.695,14.6272,14.6441,464600.0
2007-10-18 15:50:00,43.21,43.35,43.16,43.24,621600.0,14.6441,14.6916,14.6272,14.6543,621600.0
2007-10-19 09:30:00,42.84,43.0,42.48,42.5,426600.0,14.5187,14.5729,14.3967,14.4035,426600.0
2007-10-19 09:40:00,42.51,42.57,42.4,42.48,488200.0,14.4069,14.4272,14.3696,14.3967,488200.0
2007-10-19 09:50:00,42.47,42.52,42.3,42.44,608400.0,14.3933,14.4103,14.3357,14.3832,608400.0
2007-10-19 10:00:00,42.45,42.47,42.0,42.06,620000.0,14.3866,14.3933,14.234,14.2544,620000.0
2007-10-19 10:10:00,42.07,42.11,41.87,41.98,691200.0,14.2578,14.2713,14.19,14.2273,691200.0
2007-10-19 10:20:00,42.0,42.1,41.97,42.05,358400.0,14.234,14.2679,14.2239,14.251,358400.0
2007-10-19 10:30:00,42.05,42.06,41.81,41.95,319800.0,14.251,14.2544,14.1697,14.2171,319800.0
2007-10-19 10:40:00,41.96,41.97,41.55,41.69,323400.0,14.2205,14.2239,14.0815,14.129,323400.0
2007-10-19 10:50:00,41.69,41.79,41.27,41.29,456000.0,14.129,14.1629,13.9866,13.9934,456000.0
2007-10-19 11:00:00,41.29,41.43,41.23,41.33,595000.0,13.9934,14.0409,13.9731,14.007,595000.0
2007-10-19 11:10:00,41.31,41.45,41.1,41.1,391600.0,14.0002,14.0476,13.929,13.929,391600.0
2007-10-19 11:20:00,41.12,41.24,41.08,41.24,453200.0,13.9358,13.9765,13.9222,13.9765,453200.0
2007-10-19 11:30:00,41.23,41.24,40.86,40.93,551000.0,13.9731,13.9765,13.8477,13.8714,551000.0
2007-10-19 11:40:00,40.94,41.27,40.91,41.27,261600.0,13.8748,13.9866,13.8646,13.9866,261600.0
2007-10-19 11:50:00,41.27,41.57,41.24,41.56,355200.0,13.9866,14.0883,13.9765,14.0849,355200.0
2007-10-19 12:00:00,41.56,41.62,41.45,41.62,558400.0,14.0849,14.1053,14.0476,14.1053,558400.0
2007-10-19 12:10:00,41.63,41.85,41.63,41.8,473000.0,14.1086,14.1832,14.1086,14.1663,473000.0
2007-10-19 12:20:00,41.82,41.82,41.55,41.6,196200.0,14.173,14.173,14.0815,14.0985,196200.0
2007-10-19 12:30:00,41.6,41.8,41.55,41.8,212400.0,14.0985,14.1663,14.0815,14.1663,212400.0
2007-10-19 12:40:00,41.81,41.88,41.46,41.49,250400.0,14.1697,14.1934,14.051,14.0612,250400.0
2007-10-19 12:50:00,41.49,41.51,41.3,41.3,231800.0,14.0612,14.068,13.9968,13.9968,231800.0
2007-10-19 13:00:00,41.31,41.33,41.15,41.27,207800.0,14.0002,14.007,13.946,13.9866,207800.0
2007-10-19 13:10:00,41.24,41.32,41.16,41.19,106600.0,13.9765,14.0036,13.9494,13.9595,106600.0
2007-10-19 13:20:00,41.2,41.22,41.04,41.08,263200.0,13.9629,13.9697,13.9087,13.9222,263200.0
2007-10-19 13:30:00,41.08,41.25,41.07,41.22,205000.0,13.9222,13.9799,13.9189,13.9697,205000.0
2007-10-19 13:40:00,41.22,41.57,41.2,41.56,202800.0,13.9697,14.0883,13.9629,14.0849,202800.0
2007-10-19 13:50:00,41.54,41.58,41.36,41.38,179200.0,14.0781,14.0917,14.0171,14.0239,179200.0
2007-10-19 14:00:00,41.38,41.51,41.3,41.47,293000.0,14.0239,14.068,13.9968,14.0544,293000.0
2007-10-19 14:10:00,41.47,41.55,41.21,41.22,314400.0,14.0544,14.0815,13.9663,13.9697,314400.0
2007-10-19 14:20:00,41.23,41.28,41.05,41.2,500000.0,13.9731,13.99,13.9121,13.9629,500000.0
2007-10-19 14:30:00,41.2,41.33,41.1,41.3,391800.0,13.9629,14.007,13.929,13.9968,391800.0
2007-10-19 14:40:00,41.3,41.4,41.22,41.33,426200.0,13.9968,14.0307,13.9697,14.007,426200.0
2007-10-19 14:50:00,41.33,41.35,40.93,40.96,461000.0,14.007,14.0138,13.8714,13.8816,461000.0
2007-10-19 15:00:00,40.96,41.02,40.9,41.02,456400.0,13.8816,13.9019,13.8612,13.9019,456400.0
2007-10-19 15:10:00,41.05,41.05,40.58,40.59,488800.0,13.9121,13.9121,13.7528,13.7562,488800.0
2007-10-19 15:20:00,40.59,40.59,40.27,40.44,700800.0,13.7562,13.7562,13.6477,13.7053,700800.0
2007-10-19 15:30:00,40.46,40.58,40.29,40.34,776000.0,13.7121,13.7528,13.6545,13.6715,776000.0
2007-10-19 15:40:00,40.33,40.53,39.85,40.06,941400.0,13.6681,13.7359,13.5054,13.5766,941400.0
2007-10-19 15:50:00,40.06,40.36,40.03,40.27,1116600.0,13.5766,13.6782,13.5664,13.6477,1116600.0
2007-10-22 09:30:00,38.85,39.36,38.7,39.34,1237000.0,13.1665,13.3393,13.1157,13.3326,1237000.0
2007-10-22 09:40:00,39.36,39.77,39.35,39.49,679800.0,13.3393,13.4783,13.3359,13.3834,679800.0
2007-10-22 09:50:00,39.51,40.1,39.46,39.72,816400.0,13.3902,13.5901,13.3732,13.4613,816400.0
2007-10-22 10:00:00,39.73,39.95,39.6,39.84,505000.0,13.4647,13.5393,13.4207,13.502,505000.0
2007-10-22 10:10:00,39.85,40.12,39.83,39.91,612000.0,13.5054,13.5969,13.4986,13.5257,612000.0
2007-10-22 10:20:00,39.92,39.99,39.82,39.87,571400.0,13.5291,13.5528,13.4952,13.5122,571400.0
2007-10-22 10:30:00,39.87,39.88,39.69,39.69,471600.0,13.5122,13.5156,13.4512,13.4512,471600.0
2007-10-22 10:40:00,39.68,39.91,39.49,39.49,483000.0,13.4478,13.5257,13.3834,13.3834,483000.0
2007-10-22 10:50:00,39.51,39.51,39.2,39.38,512400.0,13.3902,13.3902,13.2851,13.3461,512400.0
2007-10-22 11:00:00,39.37,39.52,39.19,39.2,410400.0,13.3427,13.3936,13.2817,13.2851,410400.0
2007-10-22 11:10:00,39.2,39.33,39.0,39.09,472400.0,13.2851,13.3292,13.2173,13.2478,472400.0
2007-10-22 11:20:00,39.1,39.34,39.1,39.3,613000.0,13.2512,13.3326,13.2512,13.319,613000.0
2007-10-22 11:30:00,39.33,39.37,38.75,38.89,739600.0,13.3292,13.3427,13.1326,13.18,739600.0
2007-10-22 11:40:00,38.88,39.07,38.8,38.99,349600.0,13.1767,13.241,13.1495,13.2139,349600.0
2007-10-22 11:50:00,38.98,39.24,38.91,39.22,274400.0,13.2105,13.2987,13.1868,13.2919,274400.0
2007-10-22 12:00:00,39.21,39.21,39.02,39.08,174800.0,13.2885,13.2885,13.2241,13.2444,174800.0
2007-10-22 12:10:00,39.08,39.08,38.88,38.88,97400.0,13.2444,13.2444,13.1767,13.1767,97400.0
2007-10-22 12:20:00,38.87,38.99,38.84,38.93,152600.0,13.1733,13.2139,13.1631,13.1936,152600.0
2007-10-22 12:30:00,38.94,39.08,38.91,38.93,186800.0,13.197,13.2444,13.1868,13.1936,186800.0
2007-10-22 12:40:00,38.92,39.27,38.88,39.17,230200.0,13.1902,13.3088,13.1767,13.2749,230200.0
2007-10-22 12:50:00,39.18,39.57,39.18,39.52,492000.0,13.2783,13.4105,13.2783,13.3936,492000.0
2007-10-22 13:00:00,39.52,39.75,39.5,39.74,369600.0,13.3936,13.4715,13.3868,13.4681,369600.0
2007-10-22 13:10:00,39.73,39.88,39.62,39.84,285800.0,13.4647,13.5156,13.4274,13.502,285800.0
2007-10-22 13:20:00,39.85,39.9,39.65,39.88,421800.0,13.5054,13.5223,13.4376,13.5156,421800.0
2007-10-22 13:30:00,39.88,39.93,39.55,39.61,257800.0,13.5156,13.5325,13.4037,13.4241,257800.0
2007-10-22 13:40:00,39.64,39.76,39.56,39.72,216000.0,13.4342,13.4749,13.4071,13.4613,216000.0
2007-10-22 13:50:00,39.74,39.77,39.43,39.44,174600.0,13.4681,13.4783,13.3631,13.3664,174600.0
2007-10-22 14:00:00,39.43,39.7,39.42,39.63,149000.0,13.3631,13.4546,13.3597,13.4308,149000.0
2007-10-22 14:10:00,39.63,39.72,39.55,39.68,176800.0,13.4308,13.4613,13.4037,13.4478,176800.0
2007-10-22 14:20:00,39.68,39.77,39.55,39.55,153800.0,13.4478,13.4783,13.4037,13.4037,153800.0
2007-10-22 14:30:00,39.56,39.73,39.45,39.56,218400.0,13.4071,13.4647,13.3698,13.4071,218400.0
2007-10-22 14:40:00,39.56,39.61,39.44,39.6,240200.0,13.4071,13.4241,13.3664,13.4207,240200.0
2007-10-22 14:50:00,39.6,39.6,39.36,39.41,185400.0,13.4207,13.4207,13.3393,13.3563,185400.0
2007-10-22 15:00:00,39.41,39.53,39.32,39.43,221200.0,13.3563,13.3969,13.3258,13.3631,221200.0
2007-10-22 15:10:00,39.42,39.55,39.34,39.47,275200.0,13.3597,13.4037,13.3326,13.3766,275200.0
2007-10-22 15:20:00,39.46,39.52,39.31,39.47,373600.0,13.3732,13.3936,13.3224,13.3766,373600.0
2007-10-22 15:30:00,39.47,39.69,39.47,39.66,170600.0,13.3766,13.4512,13.3766,13.441,170600.0
2007-10-22 15:40:00,39.67,39.9,39.63,39.84,359400.0,13.4444,13.5223,13.4308,13.502,359400.0
2007-10-22 15:50:00,39.84,39.98,39.81,39.92,413800.0,13.502,13.5495,13.4918,13.5291,413800.0
2007-10-23 09:30:00,40.95,41.32,40.7,41.18,895800.0,13.8782,14.0036,13.7935,13.9561,895800.0
2007-10-23 09:40:00,41.18,41.3,40.85,40.95,771600.0,13.9561,13.9968,13.8443,13.8782,771600.0
2007-10-23 09:50:00,40.95,41.07,40.9,40.99,363000.0,13.8782,13.9189,13.8612,13.8917,363000.0
2007-10-23 10:00:00,40.98,41.28,40.96,41.18,291800.0,13.8884,13.99,13.8816,13.9561,291800.0
2007-10-23 10:10:00,41.19,41.29,41.09,41.11,449400.0,13.9595,13.9934,13.9256,13.9324,449400.0
2007-10-23 10:20:00,41.11,41.17,41.02,41.08,222600.0,13.9324,13.9528,13.9019,13.9222,222600.0
2007-10-23 10:30:00,41.09,41.18,41.03,41.09,142200.0,13.9256,13.9561,13.9053,13.9256,142200.0
2007-10-23 10:40:00,41.1,41.14,40.97,41.06,166800.0,13.929,13.9426,13.885,13.9155,166800.0
2007-10-23 10:50:00,41.06,41.13,40.9,40.9,219400.0,13.9155,13.9392,13.8612,13.8612,219400.0
2007-10-23 11:00:00,40.9,40.92,40.68,40.73,202200.0,13.8612,13.868,13.7867,13.8036,202200.0
2007-10-23 11:10:00,40.75,40.95,40.49,40.6,418600.0,13.8104,13.8782,13.7223,13.7596,418600.0
2007-10-23 11:20:00,40.6,40.7,40.42,40.66,422000.0,13.7596,13.7935,13.6986,13.7799,422000.0
2007-10-23 11:30:00,40.68,40.74,40.45,40.7,206800.0,13.7867,13.807,13.7087,13.7935,206800.0
2007-10-23 11:40:00,40.69,40.9,40.65,40.69,228000.0,13.7901,13.8612,13.7765,13.7901,228000.0
2007-10-23 11:50:00,40.7,40.9,40.66,40.86,230200.0,13.7935,13.8612,13.7799,13.8477,230200.0
2007-10-23 12:00:00,40.85,40.92,40.75,40.75,157800.0,13.8443,13.868,13.8104,13.8104,157800.0
2007-10-23 12:10:00,40.75,40.85,40.72,40.8,144400.0,13.8104,13.8443,13.8002,13.8274,144400.0
2007-10-23 12:20:00,40.8,40.9,40.79,40.84,105800.0,13.8274,13.8612,13.824,13.8409,105800.0
2007-10-23 12:30:00,40.83,40.96,40.78,40.91,151800.0,13.8375,13.8816,13.8206,13.8646,151800.0
2007-10-23 12:40:00,40.92,41.11,40.87,41.01,183200.0,13.868,13.9324,13.8511,13.8985,183200.0
2007-10-23 12:50:00,41.02,41.08,40.86,40.86,113800.0,13.9019,13.9222,13.8477,13.8477,113800.0
2007-10-23 13:00:00,40.85,41.05,40.8,41.02,114000.0,13.8443,13.9121,13.8274,13.9019,114000.0
2007-10-23 13:10:00,41.04,41.09,40.9,41.0,143600.0,13.9087,13.9256,13.8612,13.8951,143600.0
2007-10-23 13:20:00,40.99,41.04,40.86,40.88,92600.0,13.8917,13.9087,13.8477,13.8545,92600.0
2007-10-23 13:30:00,40.88,41.05,40.87,41.0,142800.0,13.8545,13.9121,13.8511,13.8951,142800.0
2007-10-23 13:40:00,41.0,41.05,40.95,40.95,263000.0,13.8951,13.9121,13.8782,13.8782,263000.0
2007-10-23 13:50:00,40.97,41.12,40.94,41.08,181000.0,13.885,13.9358,13.8748,13.9222,181000.0
2007-10-23 14:00:00,41.08,41.24,41.05,41.18,251400.0,13.9222,13.9765,13.9121,13.9561,251400.0
2007-10-23 14:10:00,41.18,41.44,41.18,41.37,222800.0,13.9561,14.0443,13.9561,14.0205,222800.0
2007-10-23 14:20:00,41.37,41.46,41.31,41.39,193400.0,14.0205,14.051,14.0002,14.0273,193400.0
2007-10-23 14:30:00,41.4,41.43,41.17,41.18,186400.0,14.0307,14.0409,13.9528,13.9561,186400.0
2007-10-23 14:40:00,41.19,41.27,41.07,41.15,170800.0,13.9595,13.9866,13.9189,13.946,170800.0
2007-10-23 14:50:00,41.15,41.36,41.14,41.21,129600.0,13.946,14.0171,13.9426,13.9663,129600.0
2007-10-23 15:00:00,41.22,41.37,41.16,41.2,213600.0,13.9697,14.0205,13.9494,13.9629,213600.0
2007-10-23 15:10:00,41.21,41.25,41.1,41.12,253000.0,13.9663,13.9799,13.929,13.9358,253000.0
2007-10-23 15:20:00,41.11,41.31,41.11,41.27,248600.0,13.9324,14.0002,13.9324,13.9866,248600.0
2007-10-23 15:30:00,41.27,41.38,41.17,41.24,342800.0,13.9866,14.0239,13.9528,13.9765,342800.0
2007-10-23 15:40:00,41.26,41.47,41.26,41.36,283600.0,13.9833,14.0544,13.9833,14.0171,283600.0
2007-10-23 15:50:00,41.35,41.49,41.35,41.45,389600.0,14.0138,14.0612,14.0138,14.0476,389600.0
2007-10-24 09:30:00,41.49,41.49,41.02,41.22,574600.0,14.0612,14.0612,13.9019,13.9697,574600.0
2007-10-24 09:40:00,41.22,41.35,41.18,41.23,501200.0,13.9697,14.0138,13.9561,13.9731,501200.0
2007-10-24 09:50:00,41.23,41.26,41.03,41.08,413600.0,13.9731,13.9833,13.9053,13.9222,413600.0
2007-10-24 10:00:00,41.06,41.13,40.75,40.85,499200.0,13.9155,13.9392,13.8104,13.8443,499200.0
2007-10-24 10:10:00,40.87,40.87,40.59,40.8,389200.0,13.8511,13.8511,13.7562,13.8274,389200.0
2007-10-24 10:20:00,40.8,41.06,40.8,40.99,257400.0,13.8274,13.9155,13.8274,13.8917,257400.0
2007-10-24 10:30:00,40.99,41.5,40.99,41.37,722800.0,13.8917,14.0646,13.8917,14.0205,722800.0
2007-10-24 10:40:00,41.36,41.41,41.08,41.17,674600.0,14.0171,14.0341,13.9222,13.9528,674600.0
2007-10-24 10:50:00,41.16,41.31,41.07,41.28,605400.0,13.9494,14.0002,13.9189,13.99,605400.0
2007-10-24 11:00:00,41.28,41.37,40.77,40.79,495600.0,13.99,14.0205,13.8172,13.824,495600.0
2007-10-24 11:10:00,40.78,40.85,40.6,40.62,369200.0,13.8206,13.8443,13.7596,13.7664,369200.0
2007-10-24 11:20:00,40.62,41.05,40.56,41.05,348000.0,13.7664,13.9121,13.746,13.9121,348000.0
2007-10-24 11:30:00,41.03,41.32,40.92,41.28,326400.0,13.9053,14.0036,13.868,13.99,326400.0
2007-10-24 11:40:00,41.3,41.32,41.13,41.26,156600.0,13.9968,14.0036,13.9392,13.9833,156600.0
2007-10-24 11:50:00,41.26,41.35,41.04,41.07,261600.0,13.9833,14.0138,13.9087,13.9189,261600.0
2007-10-24 12:00:00,41.04,41.27,40.92,41.27,153000.0,13.9087,13.9866,13.868,13.9866,153000.0
2007-10-24 12:10:00,41.25,41.34,41.09,41.13,146000.0,13.9799,14.0104,13.9256,13.9392,146000.0
2007-10-24 12:20:00,41.15,41.32,41.04,41.32,141800.0,13.946,14.0036,13.9087,14.0036,141800.0
2007-10-24 12:30:00,41.29,41.42,41.13,41.23,179800.0,13.9934,14.0375,13.9392,13.9731,179800.0
2007-10-24 12:40:00,41.24,41.31,41.09,41.25,159800.0,13.9765,14.0002,13.9256,13.9799,159800.0
2007-10-24 12:50:00,41.23,41.28,41.01,41.27,168800.0,13.9731,13.99,13.8985,13.9866,168800.0
2007-10-24 13:00:00,41.27,41.39,41.1,41.38,130200.0,13.9866,14.0273,13.929,14.0239,130200.0
2007-10-24 13:10:00,41.38,41.44,41.26,41.35,198400.0,14.0239,14.0443,13.9833,14.0138,198400.0
2007-10-24 13:20:00,41.34,41.46,41.2,41.42,111000.0,14.0104,14.051,13.9629,14.0375,111000.0
2007-10-24 13:30:00,41.4,41.49,41.34,41.38,108800.0,14.0307,14.0612,14.0104,14.0239,108800.0
2007-10-24 13:40:00,41.39,41.49,41.34,41.45,149200.0,14.0273,14.0612,14.0104,14.0476,149200.0
2007-10-24 13:50:00,41.45,41.48,41.25,41.33,161000.0,14.0476,14.0578,13.9799,14.007,161000.0
2007-10-24 14:00:00,41.34,41.34,40.93,41.03,206400.0,14.0104,14.0104,13.8714,13.9053,206400.0
2007-10-24 14:10:00,41.06,41.12,40.91,41.08,234000.0,13.9155,13.9358,13.8646,13.9222,234000.0
2007-10-24 14:20:00,41.1,41.48,41.1,41.46,323000.0,13.929,14.0578,13.929,14.051,323000.0
2007-10-24 14:30:00,41.47,41.73,41.44,41.69,538000.0,14.0544,14.1425,14.0443,14.129,538000.0
2007-10-24 14:40:00,41.69,41.96,41.62,41.88,379000.0,14.129,14.2205,14.1053,14.1934,379000.0
2007-10-24 14:50:00,41.86,42.4,41.86,42.38,831400.0,14.1866,14.3696,14.1866,14.3628,831400.0
2007-10-24 15:00:00,42.38,42.59,42.28,42.59,473200.0,14.3628,14.434,14.3289,14.434,473200.0
2007-10-24 15:10:00,42.59,42.81,42.57,42.62,865800.0,14.434,14.5086,14.4272,14.4442,865800.0
2007-10-24 15:20:00,42.62,42.83,42.54,42.83,664200.0,14.4442,14.5153,14.4171,14.5153,664200.0
2007-10-24 15:30:00,42.83,42.92,42.61,42.67,763000.0,14.5153,14.5458,14.4408,14.4611,763000.0
2007-10-24 15:40:00,42.68,42.75,42.63,42.69,1297800.0,14.4645,14.4882,14.4476,14.4679,1297800.0
2007-10-24 15:50:00,42.69,42.85,42.66,42.83,757600.0,14.4679,14.5221,14.4577,14.5153,757600.0
2007-10-25 09:30:00,43.37,43.65,42.97,42.99,1056800.0,14.6983,14.7932,14.5628,14.5696,1056800.0
2007-10-25 09:40:00,42.99,43.31,42.94,43.25,773800.0,14.5696,14.678,14.5526,14.6577,773800.0
2007-10-25 09:50:00,43.24,43.31,42.56,42.6,731800.0,14.6543,14.678,14.4238,14.4374,731800.0
2007-10-25 10:00:00,42.6,43.26,42.6,42.91,1123200.0,14.4374,14.6611,14.4374,14.5424,1123200.0
2007-10-25 10:10:00,42.9,43.3,42.9,43.21,722400.0,14.5391,14.6746,14.5391,14.6441,722400.0
2007-10-25 10:20:00,43.2,43.21,42.73,42.92,797200.0,14.6407,14.6441,14.4814,14.5458,797200.0
2007-10-25 10:30:00,42.94,42.95,42.63,42.65,1021600.0,14.5526,14.556,14.4476,14.4543,1021600.0
2007-10-25 10:40:00,42.65,42.77,42.56,42.76,354400.0,14.4543,14.495,14.4238,14.4916,354400.0
2007-10-25 10:50:00,42.77,42.84,42.6,42.64,514400.0,14.495,14.5187,14.4374,14.4509,514400.0
2007-10-25 11:00:00,42.65,42.76,42.53,42.58,323200.0,14.4543,14.4916,14.4137,14.4306,323200.0
2007-10-25 11:10:00,42.6,42.72,42.5,42.57,422200.0,14.4374,14.4781,14.4035,14.4272,422200.0
2007-10-25 11:20:00,42.53,42.65,42.52,42.6,285200.0,14.4137,14.4543,14.4103,14.4374,285200.0
2007-10-25 11:30:00,42.6,42.8,42.59,42.59,538200.0,14.4374,14.5052,14.434,14.434,538200.0
2007-10-25 11:40:00,42.59,42.83,42.57,42.76,230400.0,14.434,14.5153,14.4272,14.4916,230400.0
2007-10-25 11:50:00,42.77,42.82,42.63,42.66,200600.0,14.495,14.5119,14.4476,14.4577,200600.0
2007-10-25 12:00:00,42.66,42.8,42.63,42.74,179000.0,14.4577,14.5052,14.4476,14.4848,179000.0
2007-10-25 12:10:00,42.77,42.88,42.61,42.85,198200.0,14.495,14.5323,14.4408,14.5221,198200.0
2007-10-25 12:20:00,42.85,42.96,42.8,42.88,225600.0,14.5221,14.5594,14.5052,14.5323,225600.0
2007-10-25 12:30:00,42.88,42.88,42.7,42.84,291400.0,14.5323,14.5323,14.4713,14.5187,291400.0
2007-10-25 12:40:00,42.83,43.04,42.83,42.9,218800.0,14.5153,14.5865,14.5153,14.5391,218800.0
2007-10-25 12:50:00,42.9,43.13,42.89,43.08,247600.0,14.5391,14.617,14.5357,14.6001,247600.0
2007-10-25 13:00:00,43.08,43.13,42.87,42.96,372600.0,14.6001,14.617,14.5289,14.5594,372600.0
2007-10-25 13:10:00,42.95,43.15,42.91,43.05,425000.0,14.556,14.6238,14.5424,14.5899,425000.0
2007-10-25 13:20:00,43.05,43.13,42.88,43.01,345800.0,14.5899,14.617,14.5323,14.5763,345800.0
2007-10-25 13:30:00,43.01,43.18,43.01,43.1,348400.0,14.5763,14.634,14.5763,14.6068,348400.0
2007-10-25 13:40:00,43.1,43.38,43.04,43.3,328000.0,14.6068,14.7017,14.5865,14.6746,328000.0
2007-10-25 13:50:00,43.31,43.49,43.22,43.44,268200.0,14.678,14.739,14.6475,14.7221,268200.0
2007-10-25 14:00:00,43.45,43.46,43.17,43.17,345600.0,14.7255,14.7288,14.6306,14.6306,345600.0
2007-10-25 14:10:00,43.17,43.29,43.0,43.08,309000.0,14.6306,14.6712,14.5729,14.6001,309000.0
2007-10-25 14:20:00,43.07,43.38,43.0,43.19,513600.0,14.5967,14.7017,14.5729,14.6373,513600.0
2007-10-25 14:30:00,43.18,43.33,42.98,43.06,500600.0,14.634,14.6848,14.5662,14.5933,500600.0
2007-10-25 14:40:00,43.06,43.15,42.91,42.94,360200.0,14.5933,14.6238,14.5424,14.5526,360200.0
2007-10-25 14:50:00,42.95,43.5,42.95,43.49,418800.0,14.556,14.7424,14.556,14.739,418800.0
2007-10-25 15:00:00,43.49,43.5,43.3,43.35,647200.0,14.739,14.7424,14.6746,14.6916,647200.0
2007-10-25 15:10:00,43.37,43.52,43.31,43.52,483800.0,14.6983,14.7492,14.678,14.7492,483800.0
2007-10-25 15:20:00,43.52,43.65,43.47,43.63,505000.0,14.7492,14.7932,14.7322,14.7865,505000.0
2007-10-25 15:30:00,43.63,43.67,43.54,43.64,518200.0,14.7865,14.8,14.756,14.7898,518200.0
2007-10-25 15:40:00,43.63,43.85,43.54,43.58,734600.0,14.7865,14.861,14.756,14.7695,734600.0
2007-10-25 15:50:00,43.58,43.88,43.57,43.81,741600.0,14.7695,14.8712,14.7661,14.8475,741600.0
2007-10-26 09:30:00,44.85,45.47,44.77,45.02,1152800.0,15.1999,15.41,15.1728,15.2575,1152800.0
2007-10-26 09:40:00,45.02,45.17,45.0,45.08,561000.0,15.2575,15.3084,15.2508,15.2779,561000.0
2007-10-26 09:50:00,45.08,45.3,45.01,45.13,516200.0,15.2779,15.3524,15.2541,15.2948,516200.0
2007-10-26 10:00:00,45.13,45.21,44.95,45.18,448200.0,15.2948,15.3219,15.2338,15.3118,448200.0
2007-10-26 10:10:00,45.17,45.22,44.98,45.0,250800.0,15.3084,15.3253,15.244,15.2508,250800.0
2007-10-26 10:20:00,45.02,45.02,44.83,44.88,242200.0,15.2575,15.2575,15.1931,15.2101,242200.0
2007-10-26 10:30:00,44.91,44.93,44.78,44.8,221000.0,15.2203,15.227,15.1762,15.183,221000.0
2007-10-26 10:40:00,44.81,44.84,44.68,44.77,190800.0,15.1864,15.1965,15.1423,15.1728,190800.0
2007-10-26 10:50:00,44.8,44.81,44.57,44.63,409000.0,15.183,15.1864,15.105,15.1254,409000.0
2007-10-26 11:00:00,44.63,44.77,44.62,44.74,188000.0,15.1254,15.1728,15.122,15.1626,188000.0
2007-10-26 11:10:00,44.75,44.93,44.75,44.88,139400.0,15.166,15.227,15.166,15.2101,139400.0
2007-10-26 11:20:00,44.86,44.88,44.74,44.79,176000.0,15.2033,15.2101,15.1626,15.1796,176000.0
2007-10-26 11:30:00,44.8,44.83,44.73,44.75,101400.0,15.183,15.1931,15.1593,15.166,101400.0
2007-10-26 11:40:00,44.74,44.93,44.72,44.85,106200.0,15.1626,15.227,15.1559,15.1999,106200.0
2007-10-26 11:50:00,44.85,44.92,44.65,44.67,96800.0,15.1999,15.2236,15.1321,15.1389,96800.0
2007-10-26 12:00:00,44.68,44.74,44.56,44.58,174000.0,15.1423,15.1626,15.1016,15.1084,174000.0
2007-10-26 12:10:00,44.59,44.8,44.58,44.62,148000.0,15.1118,15.183,15.1084,15.122,148000.0
2007-10-26 12:20:00,44.62,44.72,44.58,44.7,113200.0,15.122,15.1559,15.1084,15.1491,113200.0
2007-10-26 12:30:00,44.71,44.84,44.69,44.8,113000.0,15.1525,15.1965,15.1457,15.183,113000.0
2007-10-26 12:40:00,44.81,44.88,44.77,44.83,131600.0,15.1864,15.2101,15.1728,15.1931,131600.0
2007-10-26 12:50:00,44.83,44.98,44.79,44.96,105600.0,15.1931,15.244,15.1796,15.2372,105600.0
2007-10-26 13:00:00,44.96,45.11,44.96,45.1,221400.0,15.2372,15.288,15.2372,15.2847,221400.0
2007-10-26 13:10:00,45.09,45.38,45.07,45.32,430800.0,15.2813,15.3795,15.2745,15.3592,430800.0
2007-10-26 13:20:00,45.33,45.54,45.32,45.45,336800.0,15.3626,15.4338,15.3592,15.4033,336800.0
2007-10-26 13:30:00,45.45,45.64,45.42,45.48,287000.0,15.4033,15.4677,15.3931,15.4134,287000.0
2007-10-26 13:40:00,45.49,45.52,45.45,45.52,194200.0,15.4168,15.427,15.4033,15.427,194200.0
2007-10-26 13:50:00,45.52,45.71,45.46,45.61,236200.0,15.427,15.4914,15.4067,15.4575,236200.0
2007-10-26 14:00:00,45.59,45.7,45.44,45.68,329400.0,15.4507,15.488,15.3999,15.4812,329400.0
2007-10-26 14:10:00,45.68,45.75,45.63,45.7,309400.0,15.4812,15.5049,15.4643,15.488,309400.0
2007-10-26 14:20:00,45.72,45.74,45.66,45.7,218200.0,15.4948,15.5016,15.4744,15.488,218200.0
2007-10-26 14:30:00,45.7,45.84,45.69,45.82,204800.0,15.488,15.5354,15.4846,15.5287,204800.0
2007-10-26 14:40:00,45.84,45.88,45.73,45.77,371200.0,15.5354,15.549,15.4982,15.5117,371200.0
2007-10-26 14:50:00,45.76,45.87,45.75,45.83,242800.0,15.5083,15.5456,15.5049,15.5321,242800.0
2007-10-26 15:00:00,45.83,45.85,45.68,45.68,248800.0,15.5321,15.5388,15.4812,15.4812,248800.0
2007-10-26 15:10:00,45.68,45.77,45.62,45.68,275800.0,15.4812,15.5117,15.4609,15.4812,275800.0
2007-10-26 15:20:00,45.69,45.69,45.5,45.62,307200.0,15.4846,15.4846,15.4202,15.4609,307200.0
2007-10-26 15:30:00,45.63,45.84,45.63,45.75,290800.0,15.4643,15.5354,15.4643,15.5049,290800.0
2007-10-26 15:40:00,45.76,45.89,45.74,45.79,375000.0,15.5083,15.5524,15.5016,15.5185,375000.0
2007-10-26 15:50:00,45.8,45.91,45.73,45.79,505400.0,15.5219,15.5592,15.4982,15.5185,505400.0
2007-10-29 09:30:00,46.85,47.41,46.79,47.41,905600.0,15.8777,16.0675,15.8574,16.0675,905600.0
2007-10-29 09:40:00,47.41,47.85,47.39,47.63,756000.0,16.0675,16.2166,16.0607,16.1421,756000.0
2007-10-29 09:50:00,47.63,47.73,47.57,47.62,373600.0,16.1421,16.176,16.1217,16.1387,373600.0
2007-10-29 10:00:00,47.63,47.7,47.48,47.52,358800.0,16.1421,16.1658,16.0912,16.1048,358800.0
2007-10-29 10:10:00,47.52,47.55,47.25,47.26,447400.0,16.1048,16.115,16.0133,16.0167,447400.0
2007-10-29 10:20:00,47.26,47.41,47.22,47.41,526200.0,16.0167,16.0675,16.0031,16.0675,526200.0
2007-10-29 10:30:00,47.42,47.42,47.2,47.24,473800.0,16.0709,16.0709,15.9964,16.0099,473800.0
2007-10-29 10:40:00,47.24,47.45,47.23,47.43,335600.0,16.0099,16.0811,16.0065,16.0743,335600.0
2007-10-29 10:50:00,47.41,47.42,47.35,47.35,271600.0,16.0675,16.0709,16.0472,16.0472,271600.0
2007-10-29 11:00:00,47.37,47.41,47.25,47.36,523200.0,16.054,16.0675,16.0133,16.0506,523200.0
2007-10-29 11:10:00,47.37,47.43,47.24,47.24,383400.0,16.054,16.0743,16.0099,16.0099,383400.0
2007-10-29 11:20:00,47.24,47.37,47.24,47.33,199200.0,16.0099,16.054,16.0099,16.0404,199200.0
2007-10-29 11:30:00,47.33,47.37,47.26,47.26,242000.0,16.0404,16.054,16.0167,16.0167,242000.0
2007-10-29 11:40:00,47.26,47.31,47.19,47.24,450200.0,16.0167,16.0336,15.993,16.0099,450200.0
2007-10-29 11:50:00,47.23,47.31,47.19,47.26,186000.0,16.0065,16.0336,15.993,16.0167,186000.0
2007-10-29 12:00:00,47.24,47.31,47.2,47.26,246400.0,16.0099,16.0336,15.9964,16.0167,246400.0
2007-10-29 12:10:00,47.26,47.45,47.24,47.41,203200.0,16.0167,16.0811,16.0099,16.0675,203200.0
2007-10-29 12:20:00,47.41,47.47,47.38,47.38,149600.0,16.0675,16.0879,16.0574,16.0574,149600.0
2007-10-29 12:30:00,47.38,47.44,47.33,47.36,207400.0,16.0574,16.0777,16.0404,16.0506,207400.0
2007-10-29 12:40:00,47.36,47.48,47.34,47.39,228800.0,16.0506,16.0912,16.0438,16.0607,228800.0
2007-10-29 12:50:00,47.39,47.45,47.35,47.36,267600.0,16.0607,16.0811,16.0472,16.0506,267600.0
2007-10-29 13:00:00,47.37,47.38,47.29,47.38,384600.0,16.054,16.0574,16.0269,16.0574,384600.0
2007-10-29 13:10:00,47.38,47.48,47.35,47.48,379200.0,16.0574,16.0912,16.0472,16.0912,379200.0
2007-10-29 13:20:00,47.49,47.6,47.44,47.56,724200.0,16.0946,16.1319,16.0777,16.1184,724200.0
2007-10-29 13:30:00,47.56,47.59,47.47,47.54,556000.0,16.1184,16.1285,16.0879,16.1116,556000.0
2007-10-29 13:40:00,47.54,47.68,47.48,47.65,559000.0,16.1116,16.159,16.0912,16.1489,559000.0
2007-10-29 13:50:00,47.65,47.67,47.47,47.52,488800.0,16.1489,16.1556,16.0879,16.1048,488800.0
2007-10-29 14:00:00,47.52,47.52,47.38,47.41,311400.0,16.1048,16.1048,16.0574,16.0675,311400.0
2007-10-29 14:10:00,47.41,47.42,47.27,47.27,302400.0,16.0675,16.0709,16.0201,16.0201,302400.0
2007-10-29 14:20:00,47.27,47.35,47.26,47.29,293600.0,16.0201,16.0472,16.0167,16.0269,293600.0
2007-10-29 14:30:00,47.29,47.29,47.15,47.23,474200.0,16.0269,16.0269,15.9794,16.0065,474200.0
2007-10-29 14:40:00,47.23,47.3,47.18,47.18,248200.0,16.0065,16.0302,15.9896,15.9896,248200.0
2007-10-29 14:50:00,47.18,47.3,47.13,47.26,178000.0,15.9896,16.0302,15.9726,16.0167,178000.0
2007-10-29 15:00:00,47.27,47.34,47.23,47.32,251800.0,16.0201,16.0438,16.0065,16.037,251800.0
2007-10-29 15:10:00,47.31,47.35,47.23,47.25,234800.0,16.0336,16.0472,16.0065,16.0133,234800.0
2007-10-29 15:20:00,47.25,47.38,47.23,47.37,337000.0,16.0133,16.0574,16.0065,16.054,337000.0
2007-10-29 15:30:00,47.38,47.49,47.29,47.42,379400.0,16.0574,16.0946,16.0269,16.0709,379400.0
2007-10-29 15:40:00,47.44,47.45,47.2,47.2,329000.0,16.0777,16.0811,15.9964,15.9964,329000.0
2007-10-29 15:50:00,47.21,47.26,47.15,47.18,434200.0,15.9997,16.0167,15.9794,15.9896,434200.0
2007-10-30 09:30:00,46.88,47.13,46.81,47.06,796600.0,15.8879,15.9726,15.8642,15.9489,796600.0
2007-10-30 09:40:00,47.05,47.37,47.02,47.35,865800.0,15.9455,16.054,15.9353,16.0472,865800.0
2007-10-30 09:50:00,47.35,47.5,47.33,47.44,617200.0,16.0472,16.098,16.0404,16.0777,617200.0
2007-10-30 10:00:00,47.44,47.48,46.91,46.92,773800.0,16.0777,16.0912,15.8981,15.9015,773800.0
2007-10-30 10:10:00,46.92,47.16,46.88,47.12,403400.0,15.9015,15.9828,15.8879,15.9692,403400.0
2007-10-30 10:20:00,47.12,47.13,46.92,47.0,624200.0,15.9692,15.9726,15.9015,15.9286,624200.0
2007-10-30 10:30:00,47.0,47.06,46.76,46.79,546600.0,15.9286,15.9489,15.8472,15.8574,546600.0
2007-10-30 10:40:00,46.79,46.87,46.68,46.82,481600.0,15.8574,15.8845,15.8201,15.8676,481600.0
2007-10-30 10:50:00,46.82,47.02,46.77,47.01,384000.0,15.8676,15.9353,15.8506,15.932,384000.0
2007-10-30 11:00:00,47.0,47.02,46.73,46.84,293800.0,15.9286,15.9353,15.8371,15.8743,293800.0
2007-10-30 11:10:00,46.85,46.87,46.56,46.56,490000.0,15.8777,15.8845,15.7795,15.7795,490000.0
2007-10-30 11:20:00,46.57,46.71,46.55,46.58,443000.0,15.7828,15.8303,15.7761,15.7862,443000.0
2007-10-30 11:30:00,46.58,46.67,46.5,46.62,432000.0,15.7862,15.8167,15.7591,15.7998,432000.0
2007-10-30 11:40:00,46.61,46.68,46.55,46.62,476400.0,15.7964,15.8201,15.7761,15.7998,476400.0
2007-10-30 11:50:00,46.6,46.65,46.5,46.62,271000.0,15.793,15.81,15.7591,15.7998,271000.0
2007-10-30 12:00:00,46.63,46.73,46.58,46.69,158000.0,15.8032,15.8371,15.7862,15.8235,158000.0
2007-10-30 12:10:00,46.7,46.83,46.67,46.81,117800.0,15.8269,15.871,15.8167,15.8642,117800.0
2007-10-30 12:20:00,46.81,46.86,46.71,46.72,252400.0,15.8642,15.8811,15.8303,15.8337,252400.0
2007-10-30 12:30:00,46.71,46.72,46.5,46.52,211200.0,15.8303,15.8337,15.7591,15.7659,211200.0
2007-10-30 12:40:00,46.53,46.6,46.45,46.52,235600.0,15.7693,15.793,15.7422,15.7659,235600.0
2007-10-30 12:50:00,46.53,46.66,46.48,46.56,248600.0,15.7693,15.8133,15.7523,15.7795,248600.0
2007-10-30 13:00:00,46.57,46.65,46.52,46.6,164600.0,15.7828,15.81,15.7659,15.793,164600.0
2007-10-30 13:10:00,46.6,46.79,46.45,46.75,245200.0,15.793,15.8574,15.7422,15.8438,245200.0
2007-10-30 13:20:00,46.74,46.77,46.65,46.75,108200.0,15.8405,15.8506,15.81,15.8438,108200.0
2007-10-30 13:30:00,46.74,46.83,46.66,46.82,234800.0,15.8405,15.871,15.8133,15.8676,234800.0
2007-10-30 13:40:00,46.82,47.02,46.82,46.95,315200.0,15.8676,15.9353,15.8676,15.9116,315200.0
2007-10-30 13:50:00,46.94,46.95,46.81,46.92,212000.0,15.9082,15.9116,15.8642,15.9015,212000.0
2007-10-30 14:00:00,46.91,46.95,46.85,46.93,154600.0,15.8981,15.9116,15.8777,15.9048,154600.0
2007-10-30 14:10:00,46.93,46.93,46.82,46.83,210200.0,15.9048,15.9048,15.8676,15.871,210200.0
2007-10-30 14:20:00,46.83,46.89,46.48,46.56,488200.0,15.871,15.8913,15.7523,15.7795,488200.0
2007-10-30 14:30:00,46.56,46.62,46.36,46.42,531800.0,15.7795,15.7998,15.7117,15.732,531800.0
2007-10-30 14:40:00,46.42,46.52,46.3,46.52,366800.0,15.732,15.7659,15.6913,15.7659,366800.0
2007-10-30 14:50:00,46.51,46.53,46.19,46.2,343000.0,15.7625,15.7693,15.6541,15.6574,343000.0
2007-10-30 15:00:00,46.2,46.21,46.06,46.18,535600.0,15.6574,15.6608,15.61,15.6507,535600.0
2007-10-30 15:10:00,46.16,46.38,46.1,46.36,3358600.0,15.6439,15.7184,15.6236,15.7117,3358600.0
2007-10-30 15:20:00,46.36,46.37,46.01,46.02,242000.0,15.7117,15.7151,15.5931,15.5964,242000.0
2007-10-30 15:30:00,46.02,46.06,45.67,45.74,478600.0,15.5964,15.61,15.4778,15.5016,478600.0
2007-10-30 15:40:00,45.74,45.85,45.5,45.82,574600.0,15.5016,15.5388,15.4202,15.5287,574600.0
2007-10-30 15:50:00,45.82,45.84,45.64,45.66,549200.0,15.5287,15.5354,15.4677,15.4744,549200.0
2007-10-31 09:30:00,46.38,46.5,46.17,46.34,572600.0,15.7184,15.7591,15.6473,15.7049,572600.0
2007-10-31 09:40:00,46.32,46.35,46.13,46.13,278200.0,15.6981,15.7083,15.6337,15.6337,278200.0
2007-10-31 09:50:00,46.15,46.26,45.9,46.24,376400.0,15.6405,15.6778,15.5558,15.671,376400.0
2007-10-31 10:00:00,46.24,46.35,46.21,46.31,230200.0,15.671,15.7083,15.6608,15.6947,230200.0
2007-10-31 10:10:00,46.3,46.6,46.27,46.54,411000.0,15.6913,15.793,15.6812,15.7727,411000.0
2007-10-31 10:20:00,46.54,46.73,46.51,46.69,496800.0,15.7727,15.8371,15.7625,15.8235,496800.0
2007-10-31 10:30:00,46.69,47.13,46.64,47.09,830200.0,15.8235,15.9726,15.8066,15.9591,830200.0
2007-10-31 10:40:00,47.07,47.35,47.04,47.23,408000.0,15.9523,16.0472,15.9421,16.0065,408000.0
2007-10-31 10:50:00,47.23,47.4,47.08,47.25,454200.0,16.0065,16.0641,15.9557,16.0133,454200.0
2007-10-31 11:00:00,47.24,47.31,47.02,47.1,361800.0,16.0099,16.0336,15.9353,15.9625,361800.0
2007-10-31 11:10:00,47.12,47.18,47.05,47.09,279000.0,15.9692,15.9896,15.9455,15.9591,279000.0
2007-10-31 11:20:00,47.09,47.15,47.07,47.1,185400.0,15.9591,15.9794,15.9523,15.9625,185400.0
2007-10-31 11:30:00,47.1,47.24,47.07,47.24,105800.0,15.9625,16.0099,15.9523,16.0099,105800.0
2007-10-31 11:40:00,47.21,47.3,47.18,47.2,225600.0,15.9997,16.0302,15.9896,15.9964,225600.0
2007-10-31 11:50:00,47.19,47.49,47.19,47.41,453200.0,15.993,16.0946,15.993,16.0675,453200.0
2007-10-31 12:00:00,47.42,47.69,47.42,47.6,307800.0,16.0709,16.1624,16.0709,16.1319,307800.0
2007-10-31 12:10:00,47.6,47.65,47.42,47.44,183000.0,16.1319,16.1489,16.0709,16.0777,183000.0
2007-10-31 12:20:00,47.43,47.45,47.28,47.35,226800.0,16.0743,16.0811,16.0235,16.0472,226800.0
2007-10-31 12:30:00,47.35,47.41,47.32,47.33,78000.0,16.0472,16.0675,16.037,16.0404,78000.0
2007-10-31 12:40:00,47.33,47.35,47.24,47.26,66400.0,16.0404,16.0472,16.0099,16.0167,66400.0
2007-10-31 12:50:00,47.26,47.26,47.13,47.19,105600.0,16.0167,16.0167,15.9726,15.993,105600.0
2007-10-31 13:00:00,47.18,47.34,47.15,47.31,146000.0,15.9896,16.0438,15.9794,16.0336,146000.0
2007-10-31 13:10:00,47.31,47.39,47.27,47.34,143200.0,16.0336,16.0607,16.0201,16.0438,143200.0
2007-10-31 13:20:00,47.35,47.38,47.2,47.27,174800.0,16.0472,16.0574,15.9964,16.0201,174800.0
2007-10-31 13:30:00,47.27,47.42,47.27,47.4,157400.0,16.0201,16.0709,16.0201,16.0641,157400.0
2007-10-31 13:40:00,47.39,47.54,47.38,47.48,218400.0,16.0607,16.1116,16.0574,16.0912,218400.0
2007-10-31 13:50:00,47.48,47.49,47.17,47.27,342600.0,16.0912,16.0946,15.9862,16.0201,342600.0
2007-10-31 14:00:00,47.27,47.41,47.18,47.29,229600.0,16.0201,16.0675,15.9896,16.0269,229600.0
2007-10-31 14:10:00,47.26,47.3,46.74,47.1,565000.0,16.0167,16.0302,15.8405,15.9625,565000.0
2007-10-31 14:20:00,47.13,47.42,46.88,47.32,687200.0,15.9726,16.0709,15.8879,16.037,687200.0
2007-10-31 14:30:00,47.32,47.51,47.31,47.38,376400.0,16.037,16.1014,16.0336,16.0574,376400.0
2007-10-31 14:40:00,47.4,48.0,47.37,48.0,535600.0,16.0641,16.2675,16.054,16.2675,535600.0
2007-10-31 14:50:00,47.99,48.64,47.63,48.55,731200.0,16.2641,16.4844,16.1421,16.4539,731200.0
2007-10-31 15:00:00,48.55,48.55,47.98,48.34,575600.0,16.4539,16.4539,16.2607,16.3827,575600.0
2007-10-31 15:10:00,48.35,48.41,48.05,48.07,439400.0,16.3861,16.4064,16.2844,16.2912,439400.0
2007-10-31 15:20:00,48.07,48.53,47.74,47.76,616200.0,16.2912,16.4471,16.1794,16.1861,616200.0
2007-10-31 15:30:00,47.76,47.82,47.6,47.64,372200.0,16.1861,16.2065,16.1319,16.1455,372200.0
2007-10-31 15:40:00,47.64,47.88,47.64,47.77,369000.0,16.1455,16.2268,16.1455,16.1895,369000.0
2007-10-31 15:50:00,47.77,47.85,47.55,47.74,711200.0,16.1895,16.2166,16.115,16.1794,711200.0
2007-11-01 09:30:00,46.65,46.65,45.71,45.75,1115600.0,15.81,15.81,15.4914,15.5049,1115600.0
2007-11-01 09:40:00,45.77,46.13,45.69,45.9,758400.0,15.5117,15.6337,15.4846,15.5558,758400.0
2007-11-01 09:50:00,45.9,46.33,45.85,46.3,442200.0,15.5558,15.7015,15.5388,15.6913,442200.0
2007-11-01 10:00:00,46.28,46.44,46.16,46.33,519400.0,15.6846,15.7388,15.6439,15.7015,519400.0
2007-11-01 10:10:00,46.34,46.38,45.87,45.98,757200.0,15.7049,15.7184,15.5456,15.5829,757200.0
2007-11-01 10:20:00,45.98,46.19,45.91,46.03,594800.0,15.5829,15.6541,15.5592,15.5998,594800.0
2007-11-01 10:30:00,46.05,46.72,46.0,46.7,350600.0,15.6066,15.8337,15.5897,15.8269,350600.0
2007-11-01 10:40:00,46.7,46.75,46.34,46.41,506600.0,15.8269,15.8438,15.7049,15.7286,506600.0
2007-11-01 10:50:00,46.4,46.62,46.35,46.61,237400.0,15.7252,15.7998,15.7083,15.7964,237400.0
2007-11-01 11:00:00,46.62,46.63,46.44,46.49,481200.0,15.7998,15.8032,15.7388,15.7557,481200.0
2007-11-01 11:10:00,46.49,46.73,46.47,46.71,296000.0,15.7557,15.8371,15.749,15.8303,296000.0
2007-11-01 11:20:00,46.71,47.04,46.66,47.02,204200.0,15.8303,15.9421,15.8133,15.9353,204200.0
2007-11-01 11:30:00,47.01,47.08,46.74,46.76,256400.0,15.932,15.9557,15.8405,15.8472,256400.0
2007-11-01 11:40:00,46.74,46.79,46.5,46.62,240400.0,15.8405,15.8574,15.7591,15.7998,240400.0
2007-11-01 11:50:00,46.63,46.94,46.62,46.92,157200.0,15.8032,15.9082,15.7998,15.9015,157200.0
2007-11-01 12:00:00,46.91,47.06,46.77,46.94,197200.0,15.8981,15.9489,15.8506,15.9082,197200.0
2007-11-01 12:10:00,46.94,46.97,46.58,46.84,342200.0,15.9082,15.9184,15.7862,15.8743,342200.0
2007-11-01 12:20:00,46.85,47.0,46.72,46.88,456000.0,15.8777,15.9286,15.8337,15.8879,456000.0
2007-11-01 12:30:00,46.88,46.95,46.79,46.93,258600.0,15.8879,15.9116,15.8574,15.9048,258600.0
2007-11-01 12:40:00,46.94,46.97,46.66,46.72,198400.0,15.9082,15.9184,15.8133,15.8337,198400.0
2007-11-01 12:50:00,46.73,46.87,46.7,46.79,167000.0,15.8371,15.8845,15.8269,15.8574,167000.0
2007-11-01 13:00:00,46.8,46.97,46.74,46.97,235400.0,15.8608,15.9184,15.8405,15.9184,235400.0
2007-11-01 13:10:00,46.97,47.07,46.87,47.05,188400.0,15.9184,15.9523,15.8845,15.9455,188400.0
2007-11-01 13:20:00,47.04,47.1,46.94,46.94,153200.0,15.9421,15.9625,15.9082,15.9082,153200.0
2007-11-01 13:30:00,46.94,46.99,46.79,46.81,189800.0,15.9082,15.9252,15.8574,15.8642,189800.0
2007-11-01 13:40:00,46.8,46.84,46.63,46.67,237400.0,15.8608,15.8743,15.8032,15.8167,237400.0
2007-11-01 13:50:00,46.67,46.77,46.61,46.7,789400.0,15.8167,15.8506,15.7964,15.8269,789400.0
2007-11-01 14:00:00,46.68,46.97,46.65,46.94,511200.0,15.8201,15.9184,15.81,15.9082,511200.0
2007-11-01 14:10:00,46.95,47.06,46.86,46.98,430600.0,15.9116,15.9489,15.8811,15.9218,430600.0
2007-11-01 14:20:00,46.95,47.1,46.88,47.01,554800.0,15.9116,15.9625,15.8879,15.932,554800.0
2007-11-01 14:30:00,47.01,47.21,46.91,47.18,253800.0,15.932,15.9997,15.8981,15.9896,253800.0
2007-11-01 14:40:00,47.18,47.2,46.85,47.03,373400.0,15.9896,15.9964,15.8777,15.9387,373400.0
2007-11-01 14:50:00,47.03,47.12,46.94,47.0,186000.0,15.9387,15.9692,15.9082,15.9286,186000.0
2007-11-01 15:00:00,47.0,47.08,46.98,47.02,213400.0,15.9286,15.9557,15.9218,15.9353,213400.0
2007-11-01 15:10:00,47.01,47.08,46.95,47.01,414000.0,15.932,15.9557,15.9116,15.932,414000.0
2007-11-01 15:20:00,47.01,47.02,46.6,46.72,782200.0,15.932,15.9353,15.793,15.8337,782200.0
2007-11-01 15:30:00,46.7,46.88,46.7,46.85,545400.0,15.8269,15.8879,15.8269,15.8777,545400.0
2007-11-01 15:40:00,46.85,46.95,46.74,46.84,480800.0,15.8777,15.9116,15.8405,15.8743,480800.0
2007-11-01 15:50:00,46.84,46.9,46.65,46.81,866200.0,15.8743,15.8947,15.81,15.8642,866200.0
2007-11-02 09:30:00,47.27,47.63,46.99,47.51,475000.0,16.0201,16.1421,15.9252,16.1014,475000.0
2007-11-02 09:40:00,47.48,47.99,47.42,47.47,309000.0,16.0912,16.2641,16.0709,16.0879,309000.0
2007-11-02 09:50:00,47.47,47.53,46.98,46.98,474600.0,16.0879,16.1082,15.9218,15.9218,474600.0
2007-11-02 10:00:00,46.98,46.98,46.0,46.38,592800.0,15.9218,15.9218,15.5897,15.7184,592800.0
2007-11-02 10:10:00,46.38,46.38,45.73,45.73,405000.0,15.7184,15.7184,15.4982,15.4982,405000.0
2007-11-02 10:20:00,45.75,46.1,45.63,46.07,673400.0,15.5049,15.6236,15.4643,15.6134,673400.0
2007-11-02 10:30:00,46.1,46.26,46.04,46.2,318400.0,15.6236,15.6778,15.6032,15.6574,318400.0
2007-11-02 10:40:00,46.2,46.25,45.88,45.96,242600.0,15.6574,15.6744,15.549,15.5761,242600.0
2007-11-02 10:50:00,46.02,46.2,46.0,46.07,234600.0,15.5964,15.6574,15.5897,15.6134,234600.0
2007-11-02 11:00:00,46.08,46.14,45.93,46.06,266200.0,15.6168,15.6371,15.5659,15.61,266200.0
2007-11-02 11:10:00,46.06,46.24,46.05,46.2,289600.0,15.61,15.671,15.6066,15.6574,289600.0
2007-11-02 11:20:00,46.19,46.21,45.81,45.83,278200.0,15.6541,15.6608,15.5253,15.5321,278200.0
2007-11-02 11:30:00,45.84,45.95,45.66,45.73,248000.0,15.5354,15.5727,15.4744,15.4982,248000.0
2007-11-02 11:40:00,45.73,45.87,45.64,45.72,318600.0,15.4982,15.5456,15.4677,15.4948,318600.0
2007-11-02 11:50:00,45.73,45.85,45.63,45.68,454000.0,15.4982,15.5388,15.4643,15.4812,454000.0
2007-11-02 12:00:00,45.68,45.85,45.61,45.64,329600.0,15.4812,15.5388,15.4575,15.4677,329600.0
2007-11-02 12:10:00,45.64,45.96,45.64,45.9,345200.0,15.4677,15.5761,15.4677,15.5558,345200.0
2007-11-02 12:20:00,45.88,46.18,45.86,46.06,258000.0,15.549,15.6507,15.5422,15.61,258000.0
2007-11-02 12:30:00,46.07,46.15,45.79,46.02,335000.0,15.6134,15.6405,15.5185,15.5964,335000.0
2007-11-02 12:40:00,46.02,46.3,45.89,46.18,420600.0,15.5964,15.6913,15.5524,15.6507,420600.0
2007-11-02 12:50:00,46.18,46.59,46.08,46.54,474400.0,15.6507,15.7896,15.6168,15.7727,474400.0
2007-11-02 13:00:00,46.54,46.76,46.49,46.56,494000.0,15.7727,15.8472,15.7557,15.7795,494000.0
2007-11-02 13:10:00,46.57,46.63,46.35,46.58,518000.0,15.7828,15.8032,15.7083,15.7862,518000.0
2007-11-02 13:20:00,46.58,46.59,46.33,46.38,355800.0,15.7862,15.7896,15.7015,15.7184,355800.0
2007-11-02 13:30:00,46.37,46.63,46.35,46.56,501000.0,15.7151,15.8032,15.7083,15.7795,501000.0
2007-11-02 13:40:00,46.58,46.61,46.35,46.52,332200.0,15.7862,15.7964,15.7083,15.7659,332200.0
2007-11-02 13:50:00,46.52,46.58,46.37,46.48,333800.0,15.7659,15.7862,15.7151,15.7523,333800.0
2007-11-02 14:00:00,46.52,46.58,46.35,46.47,198600.0,15.7659,15.7862,15.7083,15.749,198600.0
2007-11-02 14:10:00,46.48,46.49,46.13,46.24,254200.0,15.7523,15.7557,15.6337,15.671,254200.0
2007-11-02 14:20:00,46.26,46.45,46.13,46.43,291400.0,15.6778,15.7422,15.6337,15.7354,291400.0
2007-11-02 14:30:00,46.43,46.47,46.15,46.15,257000.0,15.7354,15.749,15.6405,15.6405,257000.0
2007-11-02 14:40:00,46.16,46.38,46.16,46.33,77200.0,15.6439,15.7184,15.6439,15.7015,77200.0
2007-11-02 14:50:00,46.3,46.4,46.02,46.21,128400.0,15.6913,15.7252,15.5964,15.6608,128400.0
2007-11-02 15:00:00,46.18,46.38,46.17,46.28,90800.0,15.6507,15.7184,15.6473,15.6846,90800.0
2007-11-02 15:10:00,46.26,46.34,46.05,46.33,119800.0,15.6778,15.7049,15.6066,15.7015,119800.0
2007-11-02 15:20:00,46.33,46.35,46.13,46.13,149200.0,15.7015,15.7083,15.6337,15.6337,149200.0
2007-11-02 15:30:00,46.12,46.35,46.05,46.16,389800.0,15.6303,15.7083,15.6066,15.6439,389800.0
2007-11-02 15:40:00,46.16,46.44,46.16,46.44,428400.0,15.6439,15.7388,15.6439,15.7388,428400.0
2007-11-02 15:50:00,46.43,46.66,46.4,46.63,525400.0,15.7354,15.8133,15.7252,15.8032,525400.0
2007-11-05 09:30:00,44.43,45.31,43.93,44.65,1648800.0,15.0576,15.3558,14.8881,15.1321,1648800.0
2007-11-05 09:40:00,44.65,45.45,44.63,45.24,914400.0,15.1321,15.4033,15.1254,15.3321,914400.0
2007-11-05 09:50:00,45.25,45.5,44.98,45.4,719600.0,15.3355,15.4202,15.244,15.3863,719600.0
2007-11-05 10:00:00,45.39,45.75,45.38,45.52,702800.0,15.3829,15.5049,15.3795,15.427,702800.0
2007-11-05 10:10:00,45.52,45.85,45.49,45.71,613600.0,15.427,15.5388,15.4168,15.4914,613600.0
2007-11-05 10:20:00,45.7,45.73,45.4,45.44,321400.0,15.488,15.4982,15.3863,15.3999,321400.0
2007-11-05 10:30:00,45.45,45.7,45.43,45.64,233800.0,15.4033,15.488,15.3965,15.4677,233800.0
2007-11-05 10:40:00,45.63,45.79,45.53,45.54,218600.0,15.4643,15.5185,15.4304,15.4338,218600.0
2007-11-05 10:50:00,45.56,45.67,45.47,45.63,178800.0,15.4405,15.4778,15.41,15.4643,178800.0
2007-11-05 11:00:00,45.63,45.65,45.52,45.59,149200.0,15.4643,15.471,15.427,15.4507,149200.0
2007-11-05 11:10:00,45.59,45.62,45.36,45.48,244000.0,15.4507,15.4609,15.3728,15.4134,244000.0
2007-11-05 11:20:00,45.48,45.52,45.36,45.38,118000.0,15.4134,15.427,15.3728,15.3795,118000.0
2007-11-05 11:30:00,45.38,45.44,45.31,45.38,117000.0,15.3795,15.3999,15.3558,15.3795,117000.0
2007-11-05 11:40:00,45.38,45.64,45.35,45.63,209600.0,15.3795,15.4677,15.3694,15.4643,209600.0
2007-11-05 11:50:00,45.63,45.7,45.55,45.6,243600.0,15.4643,15.488,15.4372,15.4541,243600.0
2007-11-05 12:00:00,45.6,45.65,45.47,45.6,186600.0,15.4541,15.471,15.41,15.4541,186600.0
2007-11-05 12:10:00,45.61,45.65,45.49,45.64,133000.0,15.4575,15.471,15.4168,15.4677,133000.0
2007-11-05 12:20:00,45.64,45.69,45.5,45.66,135800.0,15.4677,15.4846,15.4202,15.4744,135800.0
2007-11-05 12:30:00,45.63,45.73,45.51,45.72,110600.0,15.4643,15.4982,15.4236,15.4948,110600.0
2007-11-05 12:40:00,45.71,45.76,45.61,45.75,132200.0,15.4914,15.5083,15.4575,15.5049,132200.0
2007-11-05 12:50:00,45.75,45.75,45.58,45.67,142200.0,15.5049,15.5049,15.4473,15.4778,142200.0
2007-11-05 13:00:00,45.67,45.76,45.6,45.67,362000.0,15.4778,15.5083,15.4541,15.4778,362000.0
2007-11-05 13:10:00,45.68,45.7,45.35,45.39,365400.0,15.4812,15.488,15.3694,15.3829,365400.0
2007-11-05 13:20:00,45.42,45.49,45.31,45.36,346800.0,15.3931,15.4168,15.3558,15.3728,346800.0
2007-11-05 13:30:00,45.36,45.44,45.13,45.27,359600.0,15.3728,15.3999,15.2948,15.3423,359600.0
2007-11-05 13:40:00,45.27,45.33,45.0,45.02,278600.0,15.3423,15.3626,15.2508,15.2575,278600.0
2007-11-05 13:50:00,45.02,45.03,44.82,44.9,358000.0,15.2575,15.2609,15.1898,15.2169,358000.0
2007-11-05 14:00:00,44.91,45.04,44.87,44.95,228400.0,15.2203,15.2643,15.2067,15.2338,228400.0
2007-11-05 14:10:00,44.96,45.01,44.89,44.93,215000.0,15.2372,15.2541,15.2135,15.227,215000.0
2007-11-05 14:20:00,44.92,44.94,44.58,44.7,204400.0,15.2236,15.2304,15.1084,15.1491,204400.0
2007-11-05 14:30:00,44.69,44.85,44.52,44.74,229800.0,15.1457,15.1999,15.0881,15.1626,229800.0
2007-11-05 14:40:00,44.74,44.8,44.64,44.72,289800.0,15.1626,15.183,15.1288,15.1559,289800.0
2007-11-05 14:50:00,44.73,44.77,44.47,44.47,248400.0,15.1593,15.1728,15.0711,15.0711,248400.0
2007-11-05 15:00:00,44.47,44.88,44.4,44.82,279400.0,15.0711,15.2101,15.0474,15.1898,279400.0
2007-11-05 15:10:00,44.8,44.89,44.58,44.69,243400.0,15.183,15.2135,15.1084,15.1457,243400.0
2007-11-05 15:20:00,44.69,45.27,44.69,45.13,268200.0,15.1457,15.3423,15.1457,15.2948,268200.0
2007-11-05 15:30:00,45.16,45.38,45.02,45.35,248400.0,15.305,15.3795,15.2575,15.3694,248400.0
2007-11-05 15:40:00,45.34,45.44,45.23,45.26,319200.0,15.366,15.3999,15.3287,15.3389,319200.0
2007-11-05 15:50:00,45.26,45.32,45.0,45.01,390600.0,15.3389,15.3592,15.2508,15.2541,390600.0
2007-11-06 09:30:00,46.5,46.73,46.46,46.49,565200.0,15.7591,15.8371,15.7456,15.7557,565200.0
2007-11-06 09:40:00,46.51,46.67,46.47,46.64,709000.0,15.7625,15.8167,15.749,15.8066,709000.0
2007-11-06 09:50:00,46.63,46.63,46.43,46.49,499000.0,15.8032,15.8032,15.7354,15.7557,499000.0
2007-11-06 10:00:00,46.48,46.5,46.4,46.45,369600.0,15.7523,15.7591,15.7252,15.7422,369600.0
2007-11-06 10:10:00,46.45,46.47,46.35,46.37,270600.0,15.7422,15.749,15.7083,15.7151,270600.0
2007-11-06 10:20:00,46.37,46.41,46.17,46.3,375000.0,15.7151,15.7286,15.6473,15.6913,375000.0
2007-11-06 10:30:00,46.29,46.33,46.14,46.2,338200.0,15.6879,15.7015,15.6371,15.6574,338200.0
2007-11-06 10:40:00,46.22,46.24,45.9,45.95,397000.0,15.6642,15.671,15.5558,15.5727,397000.0
2007-11-06 10:50:00,45.95,46.0,45.72,46.0,317800.0,15.5727,15.5897,15.4948,15.5897,317800.0
2007-11-06 11:00:00,46.0,46.09,45.88,46.08,336000.0,15.5897,15.6202,15.549,15.6168,336000.0
2007-11-06 11:10:00,46.1,46.1,45.85,46.01,214200.0,15.6236,15.6236,15.5388,15.5931,214200.0
2007-11-06 11:20:00,46.02,46.05,45.96,46.0,293400.0,15.5964,15.6066,15.5761,15.5897,293400.0
2007-11-06 11:30:00,46.0,46.02,45.96,46.01,191000.0,15.5897,15.5964,15.5761,15.5931,191000.0
2007-11-06 11:40:00,46.01,46.02,45.96,45.99,94600.0,15.5931,15.5964,15.5761,15.5863,94600.0
2007-11-06 11:50:00,45.99,46.17,45.96,46.14,381800.0,15.5863,15.6473,15.5761,15.6371,381800.0
2007-11-06 12:00:00,46.14,46.21,46.1,46.19,184400.0,15.6371,15.6608,15.6236,15.6541,184400.0
2007-11-06 12:10:00,46.2,46.44,46.2,46.41,279600.0,15.6574,15.7388,15.6574,15.7286,279600.0
2007-11-06 12:20:00,46.41,46.49,46.38,46.43,173600.0,15.7286,15.7557,15.7184,15.7354,173600.0
2007-11-06 12:30:00,46.43,46.48,46.35,46.42,175000.0,15.7354,15.7523,15.7083,15.732,175000.0
2007-11-06 12:40:00,46.38,46.44,46.34,46.41,86600.0,15.7184,15.7388,15.7049,15.7286,86600.0
2007-11-06 12:50:00,46.39,46.42,46.32,46.41,206200.0,15.7218,15.732,15.6981,15.7286,206200.0
2007-11-06 13:00:00,46.41,46.55,46.38,46.43,173600.0,15.7286,15.7761,15.7184,15.7354,173600.0
2007-11-06 13:10:00,46.43,46.59,46.41,46.58,111800.0,15.7354,15.7896,15.7286,15.7862,111800.0
2007-11-06 13:20:00,46.56,46.72,46.54,46.62,194400.0,15.7795,15.8337,15.7727,15.7998,194400.0
2007-11-06 13:30:00,46.63,46.75,46.6,46.75,214200.0,15.8032,15.8438,15.793,15.8438,214200.0
2007-11-06 13:40:00,46.75,46.8,46.68,46.74,224800.0,15.8438,15.8608,15.8201,15.8405,224800.0
2007-11-06 13:50:00,46.74,46.79,46.64,46.64,172800.0,15.8405,15.8574,15.8066,15.8066,172800.0
2007-11-06 14:00:00,46.65,46.7,46.6,46.63,166600.0,15.81,15.8269,15.793,15.8032,166600.0
2007-11-06 14:10:00,46.62,46.65,46.56,46.65,209600.0,15.7998,15.81,15.7795,15.81,209600.0
2007-11-06 14:20:00,46.65,46.85,46.65,46.85,411200.0,15.81,15.8777,15.81,15.8777,411200.0
2007-11-06 14:30:00,46.84,46.84,46.74,46.81,357800.0,15.8743,15.8743,15.8405,15.8642,357800.0
2007-11-06 14:40:00,46.81,46.9,46.8,46.83,216200.0,15.8642,15.8947,15.8608,15.871,216200.0
2007-11-06 14:50:00,46.84,46.9,46.7,46.85,304000.0,15.8743,15.8947,15.8269,15.8777,304000.0
2007-11-06 15:00:00,46.83,46.94,46.81,46.9,219600.0,15.871,15.9082,15.8642,15.8947,219600.0
2007-11-06 15:10:00,46.9,47.12,46.88,47.09,380000.0,15.8947,15.9692,15.8879,15.9591,380000.0
2007-11-06 15:20:00,47.09,47.2,47.09,47.19,329200.0,15.9591,15.9964,15.9591,15.993,329200.0
2007-11-06 15:30:00,47.19,47.26,47.17,47.21,619200.0,15.993,16.0167,15.9862,15.9997,619200.0
2007-11-06 15:40:00,47.22,47.56,47.2,47.56,591800.0,16.0031,16.1184,15.9964,16.1184,591800.0
2007-11-06 15:50:00,47.56,47.61,47.31,47.42,614600.0,16.1184,16.1353,16.0336,16.0709,614600.0
2007-11-07 09:30:00,47.7,48.1,47.45,48.05,710000.0,16.1658,16.3014,16.0811,16.2844,710000.0
2007-11-07 09:40:00,48.04,48.23,47.99,48.15,658200.0,16.281,16.3454,16.2641,16.3183,658200.0
2007-11-07 09:50:00,48.16,48.2,48.02,48.06,493400.0,16.3217,16.3353,16.2743,16.2878,493400.0
2007-11-07 10:00:00,48.05,48.16,47.95,48.08,301200.0,16.2844,16.3217,16.2505,16.2946,301200.0
2007-11-07 10:10:00,48.08,48.3,48.04,48.29,343600.0,16.2946,16.3691,16.281,16.3658,343600.0
2007-11-07 10:20:00,48.28,48.36,48.2,48.23,209200.0,16.3624,16.3895,16.3353,16.3454,209200.0
2007-11-07 10:30:00,48.23,48.27,47.82,47.99,535000.0,16.3454,16.359,16.2065,16.2641,535000.0
2007-11-07 10:40:00,47.99,48.2,47.97,48.05,346800.0,16.2641,16.3353,16.2573,16.2844,346800.0
2007-11-07 10:50:00,48.08,48.19,47.94,47.96,350600.0,16.2946,16.3319,16.2471,16.2539,350600.0
2007-11-07 11:00:00,47.96,48.26,47.92,48.25,514600.0,16.2539,16.3556,16.2404,16.3522,514600.0
2007-11-07 11:10:00,48.23,48.3,48.2,48.27,362400.0,16.3454,16.3691,16.3353,16.359,362400.0
2007-11-07 11:20:00,48.26,48.29,48.15,48.23,180600.0,16.3556,16.3658,16.3183,16.3454,180600.0
2007-11-07 11:30:00,48.23,48.24,48.02,48.07,342200.0,16.3454,16.3488,16.2743,16.2912,342200.0
2007-11-07 11:40:00,48.08,48.26,48.04,48.19,320400.0,16.2946,16.3556,16.281,16.3319,320400.0
2007-11-07 11:50:00,48.19,48.3,48.16,48.23,195800.0,16.3319,16.3691,16.3217,16.3454,195800.0
2007-11-07 12:00:00,48.25,48.29,48.05,48.08,447600.0,16.3522,16.3658,16.2844,16.2946,447600.0
2007-11-07 12:10:00,48.08,48.09,47.74,47.75,894400.0,16.2946,16.298,16.1794,16.1828,894400.0
2007-11-07 12:20:00,47.75,47.85,47.65,47.77,559600.0,16.1828,16.2166,16.1489,16.1895,559600.0
2007-11-07 12:30:00,47.78,47.82,47.51,47.57,344200.0,16.1929,16.2065,16.1014,16.1217,344200.0
2007-11-07 12:40:00,47.56,47.58,47.32,47.35,255400.0,16.1184,16.1251,16.037,16.0472,255400.0
2007-11-07 12:50:00,47.35,47.38,47.17,47.27,486400.0,16.0472,16.0574,15.9862,16.0201,486400.0
2007-11-07 13:00:00,47.26,47.54,47.23,47.51,608200.0,16.0167,16.1116,16.0065,16.1014,608200.0
2007-11-07 13:10:00,47.51,47.67,47.13,47.15,626000.0,16.1014,16.1556,15.9726,15.9794,626000.0
2007-11-07 13:20:00,47.15,47.16,46.58,46.6,543600.0,15.9794,15.9828,15.7862,15.793,543600.0
2007-11-07 13:30:00,46.6,47.05,46.59,46.91,330000.0,15.793,15.9455,15.7896,15.8981,330000.0
2007-11-07 13:40:00,46.89,47.02,46.84,47.01,358400.0,15.8913,15.9353,15.8743,15.932,358400.0
2007-11-07 13:50:00,47.0,47.1,46.88,47.05,411400.0,15.9286,15.9625,15.8879,15.9455,411400.0
2007-11-07 14:00:00,47.05,47.1,46.84,47.04,394000.0,15.9455,15.9625,15.8743,15.9421,394000.0
2007-11-07 14:10:00,46.99,47.2,46.96,47.04,321400.0,15.9252,15.9964,15.915,15.9421,321400.0
2007-11-07 14:20:00,47.03,47.17,47.0,47.16,315000.0,15.9387,15.9862,15.9286,15.9828,315000.0
2007-11-07 14:30:00,47.15,47.22,46.94,46.97,204400.0,15.9794,16.0031,15.9082,15.9184,204400.0
2007-11-07 14:40:00,46.98,47.16,46.94,47.04,177200.0,15.9218,15.9828,15.9082,15.9421,177200.0
2007-11-07 14:50:00,47.05,47.13,46.93,47.0,279800.0,15.9455,15.9726,15.9048,15.9286,279800.0
2007-11-07 15:00:00,46.99,47.1,46.91,47.08,197600.0,15.9252,15.9625,15.8981,15.9557,197600.0
2007-11-07 15:10:00,47.08,47.1,46.84,46.84,267200.0,15.9557,15.9625,15.8743,15.8743,267200.0
2007-11-07 15:20:00,46.84,46.87,46.43,46.45,317000.0,15.8743,15.8845,15.7354,15.7422,317000.0
2007-11-07 15:30:00,46.47,46.55,46.0,46.1,534200.0,15.749,15.7761,15.5897,15.6236,534200.0
2007-11-07 15:40:00,46.1,46.74,46.09,46.38,603000.0,15.6236,15.8405,15.6202,15.7184,603000.0
2007-11-07 15:50:00,46.38,46.57,46.26,46.26,1089800.0,15.7184,15.7828,15.6778,15.6778,1089800.0
2007-11-08 09:30:00,49.99,51.81,49.99,51.8,4017800.0,16.9419,17.5587,16.9419,17.5553,4017800.0
2007-11-08 09:40:00,51.81,52.4,51.52,51.63,3156600.0,17.5587,17.7587,17.4604,17.4977,3156600.0
2007-11-08 09:50:00,51.63,51.66,50.99,51.1,1748600.0,17.4977,17.5079,17.2808,17.3181,1748600.0
2007-11-08 10:00:00,51.1,51.24,50.45,50.57,1480000.0,17.3181,17.3655,17.0978,17.1385,1480000.0
2007-11-08 10:10:00,50.56,51.11,50.55,51.07,1311000.0,17.1351,17.3215,17.1317,17.3079,1311000.0
2007-11-08 10:20:00,51.09,51.93,51.0,51.88,1681800.0,17.3147,17.5994,17.2842,17.5824,1681800.0
2007-11-08 10:30:00,51.88,52.32,51.85,52.06,963400.0,17.5824,17.7316,17.5723,17.6434,963400.0
2007-11-08 10:40:00,52.09,52.4,52.01,52.15,619800.0,17.6536,17.7587,17.6265,17.6739,619800.0
2007-11-08 10:50:00,52.18,53.45,52.1,53.43,1137800.0,17.6841,18.1145,17.657,18.1077,1137800.0
2007-11-08 11:00:00,53.42,53.97,53.29,53.63,1089200.0,18.1043,18.2907,18.0603,18.1755,1089200.0
2007-11-08 11:10:00,53.63,53.87,53.44,53.64,652800.0,18.1755,18.2569,18.1111,18.1789,652800.0
2007-11-08 11:20:00,53.65,53.68,53.18,53.33,851000.0,18.1823,18.1925,18.023,18.0738,851000.0
2007-11-08 11:30:00,53.33,53.34,52.69,52.72,521600.0,18.0738,18.0772,17.8569,17.8671,521600.0
2007-11-08 11:40:00,52.72,52.74,52.48,52.51,953600.0,17.8671,17.8739,17.7858,17.7959,953600.0
2007-11-08 11:50:00,52.52,53.24,52.45,53.19,919200.0,17.7993,18.0433,17.7756,18.0264,919200.0
2007-11-08 12:00:00,53.19,53.58,53.05,53.36,866800.0,18.0264,18.1586,17.979,18.084,866800.0
2007-11-08 12:10:00,53.37,53.41,52.65,52.74,688600.0,18.0874,18.101,17.8434,17.8739,688600.0
2007-11-08 12:20:00,52.75,52.81,52.4,52.62,716200.0,17.8773,17.8976,17.7587,17.8332,716200.0
2007-11-08 12:30:00,52.6,52.65,52.1,52.34,1004800.0,17.8264,17.8434,17.657,17.7383,1004800.0
2007-11-08 12:40:00,52.34,52.72,52.02,52.13,883800.0,17.7383,17.8671,17.6299,17.6672,883800.0
2007-11-08 12:50:00,52.13,52.77,51.86,52.68,957800.0,17.6672,17.8841,17.5757,17.8536,957800.0
2007-11-08 13:00:00,52.68,52.81,52.18,52.24,572200.0,17.8536,17.8976,17.6841,17.7044,572200.0
2007-11-08 13:10:00,52.24,52.33,52.01,52.23,525800.0,17.7044,17.7349,17.6265,17.701,525800.0
2007-11-08 13:20:00,52.23,52.55,52.01,52.4,1013200.0,17.701,17.8095,17.6265,17.7587,1013200.0
2007-11-08 13:30:00,52.41,53.5,52.38,53.5,870400.0,17.7621,18.1315,17.7519,18.1315,870400.0
2007-11-08 13:40:00,53.49,53.62,53.25,53.28,642000.0,18.1281,18.1721,18.0467,18.0569,642000.0
2007-11-08 13:50:00,53.28,53.94,53.27,53.9,840600.0,18.0569,18.2806,18.0535,18.267,840600.0
2007-11-08 14:00:00,53.9,54.3,53.85,54.08,812600.0,18.267,18.4026,18.2501,18.328,812600.0
2007-11-08 14:10:00,54.07,55.32,54.03,55.24,1040400.0,18.3246,18.7483,18.3111,18.7212,1040400.0
2007-11-08 14:20:00,55.24,55.6,54.79,54.85,1145200.0,18.7212,18.8432,18.5686,18.589,1145200.0
2007-11-08 14:30:00,54.83,54.87,54.15,54.43,892200.0,18.5822,18.5958,18.3517,18.4466,892200.0
2007-11-08 14:40:00,54.43,54.62,53.7,53.87,905200.0,18.4466,18.511,18.1992,18.2569,905200.0
2007-11-08 14:50:00,53.85,53.87,52.93,53.19,1240200.0,18.2501,18.2569,17.9383,18.0264,1240200.0
2007-11-08 15:00:00,53.24,53.63,53.13,53.58,961400.0,18.0433,18.1755,18.0061,18.1586,961400.0
2007-11-08 15:10:00,53.58,54.79,53.5,54.77,713600.0,18.1586,18.5686,18.1315,18.5619,713600.0
2007-11-08 15:20:00,54.77,56.65,54.62,56.38,1416200.0,18.5619,19.199,18.511,19.1075,1416200.0
2007-11-08 15:30:00,56.4,57.97,54.75,57.84,1448200.0,19.1143,19.6464,18.5551,19.6023,1448200.0
2007-11-08 15:40:00,57.8,59.58,57.68,58.58,2192000.0,19.5888,20.192,19.5481,19.8531,2192000.0
2007-11-08 15:50:00,58.58,58.85,58.11,58.49,2455600.0,19.8531,19.9446,19.6938,19.8226,2455600.0
2007-11-09 09:30:00,57.81,58.84,54.81,56.4,2270000.0,19.5921,19.9412,18.5754,19.1143,2270000.0
2007-11-09 09:40:00,56.39,56.92,56.05,56.9,2033000.0,19.1109,19.2905,18.9957,19.2837,2033000.0
2007-11-09 09:50:00,56.87,57.41,56.74,57.05,1344400.0,19.2736,19.4566,19.2295,19.3346,1344400.0
2007-11-09 10:00:00,57.03,57.06,56.49,56.6,1222800.0,19.3278,19.338,19.1448,19.1821,1222800.0
2007-11-09 10:10:00,56.6,56.89,56.05,56.1,1119200.0,19.1821,19.2803,18.9957,19.0126,1119200.0
2007-11-09 10:20:00,56.1,56.18,55.84,55.97,740400.0,19.0126,19.0397,18.9245,18.9686,740400.0
2007-11-09 10:30:00,55.97,56.13,55.38,55.45,743800.0,18.9686,19.0228,18.7686,18.7923,743800.0
2007-11-09 10:40:00,55.47,55.49,52.31,52.41,1591000.0,18.7991,18.8059,17.7282,17.7621,1591000.0
2007-11-09 10:50:00,52.4,53.4,51.85,52.32,2349400.0,17.7587,18.0976,17.5723,17.7316,2349400.0
2007-11-09 11:00:00,52.32,52.69,51.9,52.5,1642000.0,17.7316,17.8569,17.5892,17.7926,1642000.0
2007-11-09 11:10:00,52.46,53.31,52.4,52.81,1010800.0,17.779,18.0671,17.7587,17.8976,1010800.0
2007-11-09 11:20:00,52.81,53.24,52.71,53.02,998200.0,17.8976,18.0433,17.8637,17.9688,998200.0
2007-11-09 11:30:00,53.01,53.63,52.93,53.31,849600.0,17.9654,18.1755,17.9383,18.0671,849600.0
2007-11-09 11:40:00,53.27,53.73,52.91,53.52,836400.0,18.0535,18.2094,17.9315,18.1382,836400.0
2007-11-09 11:50:00,53.49,53.52,53.0,53.15,616000.0,18.1281,18.1382,17.962,18.0128,616000.0
2007-11-09 12:00:00,53.15,53.35,52.99,53.35,494200.0,18.0128,18.0806,17.9586,18.0806,494200.0
2007-11-09 12:10:00,53.35,54.13,53.34,53.85,530800.0,18.0806,18.345,18.0772,18.2501,530800.0
2007-11-09 12:20:00,53.85,54.52,53.8,54.52,392800.0,18.2501,18.4771,18.2331,18.4771,392800.0
2007-11-09 12:30:00,54.49,56.2,54.49,56.1,1018600.0,18.467,19.0465,18.467,19.0126,1018600.0
2007-11-09 12:40:00,56.1,56.33,54.8,54.9,962800.0,19.0126,19.0906,18.572,18.6059,962800.0
2007-11-09 12:50:00,54.9,55.05,54.46,54.57,425400.0,18.6059,18.6568,18.4568,18.4941,425400.0
2007-11-09 13:00:00,54.57,54.71,54.34,54.51,515800.0,18.4941,18.5415,18.4161,18.4738,515800.0
2007-11-09 13:10:00,54.49,55.12,54.37,54.7,641400.0,18.467,18.6805,18.4263,18.5381,641400.0
2007-11-09 13:20:00,54.72,54.97,54.63,54.73,332000.0,18.5449,18.6297,18.5144,18.5483,332000.0
2007-11-09 13:30:00,54.7,54.84,54.6,54.65,213400.0,18.5381,18.5856,18.5043,18.5212,213400.0
2007-11-09 13:40:00,54.66,55.02,54.63,54.77,426200.0,18.5246,18.6466,18.5144,18.5619,426200.0
2007-11-09 13:50:00,54.77,54.85,54.55,54.62,453400.0,18.5619,18.589,18.4873,18.511,453400.0
2007-11-09 14:00:00,54.61,54.83,54.58,54.77,331400.0,18.5076,18.5822,18.4975,18.5619,331400.0
2007-11-09 14:10:00,54.77,54.79,54.53,54.68,342200.0,18.5619,18.5686,18.4805,18.5314,342200.0
2007-11-09 14:20:00,54.68,55.13,54.63,55.11,621000.0,18.5314,18.6839,18.5144,18.6771,621000.0
2007-11-09 14:30:00,55.11,55.15,54.8,54.85,430200.0,18.6771,18.6907,18.572,18.589,430200.0
2007-11-09 14:40:00,54.85,55.4,54.8,55.2,697000.0,18.589,18.7754,18.572,18.7076,697000.0
2007-11-09 14:50:00,55.19,55.27,54.85,54.97,443200.0,18.7042,18.7313,18.589,18.6297,443200.0
2007-11-09 15:00:00,54.97,55.07,54.88,54.95,568200.0,18.6297,18.6635,18.5991,18.6229,568200.0
2007-11-09 15:10:00,54.94,55.35,54.89,55.31,618600.0,18.6195,18.7584,18.6025,18.7449,618600.0
2007-11-09 15:20:00,55.31,55.37,54.38,54.75,686600.0,18.7449,18.7652,18.4297,18.5551,686600.0
2007-11-09 15:30:00,54.77,55.27,54.65,55.2,1025800.0,18.5619,18.7313,18.5212,18.7076,1025800.0
2007-11-09 15:40:00,55.2,55.3,54.39,54.5,578200.0,18.7076,18.7415,18.4331,18.4704,578200.0
2007-11-09 15:50:00,54.5,54.55,53.87,54.12,980600.0,18.4704,18.4873,18.2569,18.3416,980600.0
2007-11-12 09:30:00,52.17,52.29,51.39,52.04,1523200.0,17.6807,17.7214,17.4164,17.6367,1523200.0
2007-11-12 09:40:00,52.05,52.17,51.6,51.65,1162600.0,17.64,17.6807,17.4875,17.5045,1162600.0
2007-11-12 09:50:00,51.65,51.7,50.87,51.06,1175200.0,17.5045,17.5214,17.2401,17.3045,1175200.0
2007-11-12 10:00:00,51.06,51.14,50.18,50.18,1293600.0,17.3045,17.3316,17.0063,17.0063,1293600.0
2007-11-12 10:10:00,50.18,50.36,49.83,50.15,1347000.0,17.0063,17.0673,16.8877,16.9961,1347000.0
2007-11-12 10:20:00,50.15,50.92,50.08,50.86,959200.0,16.9961,17.2571,16.9724,17.2367,959200.0
2007-11-12 10:30:00,50.87,51.08,50.2,50.38,628600.0,17.2401,17.3113,17.0131,17.0741,628600.0
2007-11-12 10:40:00,50.38,50.63,50.08,50.13,526000.0,17.0741,17.1588,16.9724,16.9893,526000.0
2007-11-12 10:50:00,50.12,50.4,50.06,50.23,313600.0,16.986,17.0809,16.9656,17.0232,313600.0
2007-11-12 11:00:00,50.22,50.35,50.1,50.27,728800.0,17.0198,17.0639,16.9792,17.0368,728800.0
2007-11-12 11:10:00,50.27,50.63,50.27,50.42,686200.0,17.0368,17.1588,17.0368,17.0876,686200.0
2007-11-12 11:20:00,50.42,50.78,50.38,50.7,367800.0,17.0876,17.2096,17.0741,17.1825,367800.0
2007-11-12 11:30:00,50.7,50.73,50.49,50.57,219200.0,17.1825,17.1927,17.1114,17.1385,219200.0
2007-11-12 11:40:00,50.59,50.65,50.42,50.52,294800.0,17.1452,17.1656,17.0876,17.1215,294800.0
2007-11-12 11:50:00,50.52,50.63,50.46,50.55,334200.0,17.1215,17.1588,17.1012,17.1317,334200.0
2007-11-12 12:00:00,50.56,51.1,50.55,50.87,577800.0,17.1351,17.3181,17.1317,17.2401,577800.0
2007-11-12 12:10:00,50.88,50.88,50.38,50.52,362200.0,17.2435,17.2435,17.0741,17.1215,362200.0
2007-11-12 12:20:00,50.52,50.9,50.51,50.9,322600.0,17.1215,17.2503,17.1181,17.2503,322600.0
2007-11-12 12:30:00,50.9,51.44,50.9,51.27,529800.0,17.2503,17.4333,17.2503,17.3757,529800.0
2007-11-12 12:40:00,51.29,51.32,51.1,51.17,404800.0,17.3825,17.3926,17.3181,17.3418,404800.0
2007-11-12 12:50:00,51.16,51.57,51.13,51.46,391600.0,17.3384,17.4774,17.3283,17.4401,391600.0
2007-11-12 13:00:00,51.45,51.77,51.21,51.26,643200.0,17.4367,17.5452,17.3554,17.3723,643200.0
2007-11-12 13:10:00,51.25,51.31,50.94,51.25,471000.0,17.3689,17.3893,17.2639,17.3689,471000.0
2007-11-12 13:20:00,51.24,51.54,51.18,51.5,332800.0,17.3655,17.4672,17.3452,17.4536,332800.0
2007-11-12 13:30:00,51.5,51.5,50.9,50.92,325800.0,17.4536,17.4536,17.2503,17.2571,325800.0
2007-11-12 13:40:00,50.93,51.38,50.76,51.27,571800.0,17.2605,17.413,17.2029,17.3757,571800.0
2007-11-12 13:50:00,51.27,51.29,50.92,50.98,338000.0,17.3757,17.3825,17.2571,17.2774,338000.0
2007-11-12 14:00:00,50.97,51.09,50.75,50.95,320800.0,17.274,17.3147,17.1995,17.2672,320800.0
2007-11-12 14:10:00,50.95,50.96,50.5,50.68,492800.0,17.2672,17.2706,17.1147,17.1757,492800.0
2007-11-12 14:20:00,50.66,50.9,50.21,50.27,662600.0,17.169,17.2503,17.0165,17.0368,662600.0
2007-11-12 14:30:00,50.27,50.35,50.08,50.23,663200.0,17.0368,17.0639,16.9724,17.0232,663200.0
2007-11-12 14:40:00,50.24,50.33,50.13,50.2,584800.0,17.0266,17.0571,16.9893,17.0131,584800.0
2007-11-12 14:50:00,50.19,50.2,49.83,49.98,640000.0,17.0097,17.0131,16.8877,16.9385,640000.0
2007-11-12 15:00:00,49.99,49.99,49.38,49.85,907400.0,16.9419,16.9419,16.7352,16.8945,907400.0
2007-11-12 15:10:00,49.84,50.08,48.75,48.9,922400.0,16.8911,16.9724,16.5217,16.5725,922400.0
2007-11-12 15:20:00,48.93,49.28,47.63,47.97,1300000.0,16.5827,16.7013,16.1421,16.2573,1300000.0
2007-11-12 15:30:00,47.98,48.6,47.92,48.3,1025000.0,16.2607,16.4708,16.2404,16.3691,1025000.0
2007-11-12 15:40:00,48.31,48.45,47.7,47.76,1119600.0,16.3725,16.42,16.1658,16.1861,1119600.0
2007-11-12 15:50:00,47.77,47.79,47.39,47.57,1177200.0,16.1895,16.1963,16.0607,16.1217,1177200.0
2007-11-13 09:30:00,50.56,50.98,50.02,50.95,1248400.0,17.1351,17.2774,16.9521,17.2672,1248400.0
2007-11-13 09:40:00,50.95,51.2,50.64,51.19,1329200.0,17.2672,17.352,17.1622,17.3486,1329200.0
2007-11-13 09:50:00,51.17,51.22,50.46,50.66,1181600.0,17.3418,17.3588,17.1012,17.169,1181600.0
2007-11-13 10:00:00,50.65,50.73,50.32,50.41,775800.0,17.1656,17.1927,17.0537,17.0842,775800.0
2007-11-13 10:10:00,50.42,50.43,50.04,50.1,941600.0,17.0876,17.091,16.9588,16.9792,941600.0
2007-11-13 10:20:00,50.1,50.4,49.87,50.4,662200.0,16.9792,17.0809,16.9012,17.0809,662200.0
2007-11-13 10:30:00,50.39,50.63,50.15,50.43,1158200.0,17.0775,17.1588,16.9961,17.091,1158200.0
2007-11-13 10:40:00,50.42,50.58,50.23,50.37,705000.0,17.0876,17.1419,17.0232,17.0707,705000.0
2007-11-13 10:50:00,50.36,50.75,50.33,50.72,353200.0,17.0673,17.1995,17.0571,17.1893,353200.0
2007-11-13 11:00:00,50.73,51.14,50.65,51.14,568400.0,17.1927,17.3316,17.1656,17.3316,568400.0
2007-11-13 11:10:00,51.15,51.38,50.99,51.31,500000.0,17.335,17.413,17.2808,17.3893,500000.0
2007-11-13 11:20:00,51.31,51.85,51.22,51.82,694200.0,17.3893,17.5723,17.3588,17.5621,694200.0
2007-11-13 11:30:00,51.83,51.94,51.54,51.56,474000.0,17.5655,17.6028,17.4672,17.474,474000.0
2007-11-13 11:40:00,51.54,51.57,51.33,51.35,387400.0,17.4672,17.4774,17.396,17.4028,387400.0
2007-11-13 11:50:00,51.35,51.38,51.04,51.17,375200.0,17.4028,17.413,17.2978,17.3418,375200.0
2007-11-13 12:00:00,51.17,51.24,50.99,51.01,467800.0,17.3418,17.3655,17.2808,17.2876,467800.0
2007-11-13 12:10:00,51.0,51.05,50.79,50.79,441800.0,17.2842,17.3011,17.213,17.213,441800.0
2007-11-13 12:20:00,50.77,51.05,50.69,50.85,361200.0,17.2062,17.3011,17.1791,17.2334,361200.0
2007-11-13 12:30:00,50.85,51.16,50.79,51.16,286200.0,17.2334,17.3384,17.213,17.3384,286200.0
2007-11-13 12:40:00,51.16,51.6,51.0,51.56,617400.0,17.3384,17.4875,17.2842,17.474,617400.0
2007-11-13 12:50:00,51.56,51.74,51.52,51.73,452000.0,17.474,17.535,17.4604,17.5316,452000.0
2007-11-13 13:00:00,51.74,51.85,50.88,50.91,541800.0,17.535,17.5723,17.2435,17.2537,541800.0
2007-11-13 13:10:00,50.91,51.43,50.88,51.31,477200.0,17.2537,17.4299,17.2435,17.3893,477200.0
2007-11-13 13:20:00,51.31,51.46,51.22,51.42,176400.0,17.3893,17.4401,17.3588,17.4265,176400.0
2007-11-13 13:30:00,51.45,51.69,51.29,51.63,190400.0,17.4367,17.518,17.3825,17.4977,190400.0
2007-11-13 13:40:00,51.62,51.85,51.54,51.68,225200.0,17.4943,17.5723,17.4672,17.5147,225200.0
2007-11-13 13:50:00,51.7,51.77,51.38,51.55,273200.0,17.5214,17.5452,17.413,17.4706,273200.0
2007-11-13 14:00:00,51.55,51.72,51.41,51.51,205000.0,17.4706,17.5282,17.4231,17.457,205000.0
2007-11-13 14:10:00,51.51,51.67,51.42,51.58,273600.0,17.457,17.5113,17.4265,17.4808,273600.0
2007-11-13 14:20:00,51.6,51.65,51.39,51.56,205800.0,17.4875,17.5045,17.4164,17.474,205800.0
2007-11-13 14:30:00,51.57,51.66,51.49,51.49,201800.0,17.4774,17.5079,17.4503,17.4503,201800.0
2007-11-13 14:40:00,51.49,51.59,51.4,51.57,248400.0,17.4503,17.4841,17.4198,17.4774,248400.0
2007-11-13 14:50:00,51.57,51.81,51.54,51.74,344800.0,17.4774,17.5587,17.4672,17.535,344800.0
2007-11-13 15:00:00,51.74,52.1,51.65,51.98,543600.0,17.535,17.657,17.5045,17.6163,543600.0
2007-11-13 15:10:00,51.98,52.1,51.88,52.06,342600.0,17.6163,17.657,17.5824,17.6434,342600.0
2007-11-13 15:20:00,52.06,52.18,51.99,52.05,455600.0,17.6434,17.6841,17.6197,17.64,455600.0
2007-11-13 15:30:00,52.05,52.24,51.95,52.23,473000.0,17.64,17.7044,17.6062,17.701,473000.0
2007-11-13 15:40:00,52.24,52.65,52.23,52.49,682800.0,17.7044,17.8434,17.701,17.7892,682800.0
2007-11-13 15:50:00,52.48,52.77,52.47,52.72,852800.0,17.7858,17.8841,17.7824,17.8671,852800.0
2007-11-14 09:30:00,54.79,54.86,53.91,54.21,1450800.0,18.5686,18.5924,18.2704,18.3721,1450800.0
2007-11-14 09:40:00,54.2,54.25,53.79,53.86,807000.0,18.3687,18.3856,18.2297,18.2535,807000.0
2007-11-14 09:50:00,53.87,53.91,53.2,53.41,783600.0,18.2569,18.2704,18.0298,18.101,783600.0
2007-11-14 10:00:00,53.41,53.83,53.4,53.71,530600.0,18.101,18.2433,18.0976,18.2026,530600.0
2007-11-14 10:10:00,53.71,54.13,53.63,54.06,451400.0,18.2026,18.345,18.1755,18.3212,451400.0
2007-11-14 10:20:00,54.06,54.21,53.78,53.81,343600.0,18.3212,18.3721,18.2264,18.2365,343600.0
2007-11-14 10:30:00,53.82,53.82,53.45,53.78,396200.0,18.2399,18.2399,18.1145,18.2264,396200.0
2007-11-14 10:40:00,53.76,53.85,53.55,53.7,353800.0,18.2196,18.2501,18.1484,18.1992,353800.0
2007-11-14 10:50:00,53.69,54.0,53.63,53.77,321200.0,18.1959,18.3009,18.1755,18.223,321200.0
2007-11-14 11:00:00,53.8,53.96,53.58,53.6,314000.0,18.2331,18.2874,18.1586,18.1653,314000.0
2007-11-14 11:10:00,53.59,53.74,53.37,53.73,453000.0,18.162,18.2128,18.0874,18.2094,453000.0
2007-11-14 11:20:00,53.74,53.88,53.54,53.74,314000.0,18.2128,18.2602,18.145,18.2128,314000.0
2007-11-14 11:30:00,53.77,54.06,53.69,53.96,277800.0,18.223,18.3212,18.1959,18.2874,277800.0
2007-11-14 11:40:00,53.95,54.08,53.9,53.99,247800.0,18.284,18.328,18.267,18.2975,247800.0
2007-11-14 11:50:00,53.99,54.12,53.93,54.02,275200.0,18.2975,18.3416,18.2772,18.3077,275200.0
2007-11-14 12:00:00,53.97,53.99,53.71,53.86,160800.0,18.2907,18.2975,18.2026,18.2535,160800.0
2007-11-14 12:10:00,53.87,54.24,53.87,54.09,297200.0,18.2569,18.3822,18.2569,18.3314,297200.0
2007-11-14 12:20:00,54.1,54.26,53.99,54.22,290400.0,18.3348,18.389,18.2975,18.3755,290400.0
2007-11-14 12:30:00,54.23,54.24,54.08,54.2,121000.0,18.3789,18.3822,18.328,18.3687,121000.0
2007-11-14 12:40:00,54.19,54.22,53.85,53.96,311600.0,18.3653,18.3755,18.2501,18.2874,311600.0
2007-11-14 12:50:00,53.94,53.94,53.73,53.81,245600.0,18.2806,18.2806,18.2094,18.2365,245600.0
2007-11-14 13:00:00,53.83,54.0,53.79,53.86,280400.0,18.2433,18.3009,18.2297,18.2535,280400.0
2007-11-14 13:10:00,53.88,54.02,53.79,53.91,314600.0,18.2602,18.3077,18.2297,18.2704,314600.0
2007-11-14 13:20:00,53.91,54.13,53.85,54.08,389000.0,18.2704,18.345,18.2501,18.328,389000.0
2007-11-14 13:30:00,54.06,54.16,53.84,53.84,377400.0,18.3212,18.3551,18.2467,18.2467,377400.0
2007-11-14 13:40:00,53.83,53.98,53.75,53.77,189600.0,18.2433,18.2941,18.2162,18.223,189600.0
2007-11-14 13:50:00,53.76,53.9,53.56,53.59,292200.0,18.2196,18.267,18.1518,18.162,292200.0
2007-11-14 14:00:00,53.59,53.63,53.39,53.48,275000.0,18.162,18.1755,18.0942,18.1247,275000.0
2007-11-14 14:10:00,53.48,53.63,53.33,53.57,283400.0,18.1247,18.1755,18.0738,18.1552,283400.0
2007-11-14 14:20:00,53.57,53.65,53.34,53.35,318200.0,18.1552,18.1823,18.0772,18.0806,318200.0
2007-11-14 14:30:00,53.36,53.49,53.25,53.31,258400.0,18.084,18.1281,18.0467,18.0671,258400.0
2007-11-14 14:40:00,53.3,53.52,53.26,53.4,380400.0,18.0637,18.1382,18.0501,18.0976,380400.0
2007-11-14 14:50:00,53.37,53.43,53.05,53.13,227000.0,18.0874,18.1077,17.979,18.0061,227000.0
2007-11-14 15:00:00,53.13,53.4,52.98,53.15,391600.0,18.0061,18.0976,17.9552,18.0128,391600.0
2007-11-14 15:10:00,53.15,53.15,52.27,52.31,349200.0,18.0128,18.0128,17.7146,17.7282,349200.0
2007-11-14 15:20:00,52.3,52.75,52.07,52.51,682600.0,17.7248,17.8773,17.6468,17.7959,682600.0
2007-11-14 15:30:00,52.49,52.49,51.43,51.6,536200.0,17.7892,17.7892,17.4299,17.4875,536200.0
2007-11-14 15:40:00,51.59,51.91,51.34,51.78,547800.0,17.4841,17.5926,17.3994,17.5485,547800.0
2007-11-14 15:50:00,51.8,51.81,51.19,51.59,664400.0,17.5553,17.5587,17.3486,17.4841,664400.0
2007-11-15 09:30:00,51.61,51.81,50.0,50.82,961000.0,17.4909,17.5587,16.9453,17.2232,961000.0
2007-11-15 09:40:00,50.82,51.73,50.77,51.07,666000.0,17.2232,17.5316,17.2062,17.3079,666000.0
2007-11-15 09:50:00,51.04,51.27,50.81,51.02,358000.0,17.2978,17.3757,17.2198,17.291,358000.0
2007-11-15 10:00:00,50.97,51.15,50.75,51.1,215800.0,17.274,17.335,17.1995,17.3181,215800.0
2007-11-15 10:10:00,51.12,51.47,50.99,51.38,235800.0,17.3249,17.4435,17.2808,17.413,235800.0
2007-11-15 10:20:00,51.38,51.42,51.0,51.02,197000.0,17.413,17.4265,17.2842,17.291,197000.0
2007-11-15 10:30:00,51.02,51.02,50.37,50.51,426200.0,17.291,17.291,17.0707,17.1181,426200.0
2007-11-15 10:40:00,50.52,50.56,50.31,50.46,266800.0,17.1215,17.1351,17.0503,17.1012,266800.0
2007-11-15 10:50:00,50.46,50.52,50.34,50.38,148800.0,17.1012,17.1215,17.0605,17.0741,148800.0
2007-11-15 11:00:00,50.38,50.43,50.25,50.37,260000.0,17.0741,17.091,17.03,17.0707,260000.0
2007-11-15 11:10:00,50.38,50.41,50.25,50.3,186800.0,17.0741,17.0842,17.03,17.047,186800.0
2007-11-15 11:20:00,50.27,50.3,50.0,50.01,208000.0,17.0368,17.047,16.9453,16.9487,208000.0
2007-11-15 11:30:00,50.01,50.02,49.54,49.64,380400.0,16.9487,16.9521,16.7894,16.8233,380400.0
2007-11-15 11:40:00,49.65,49.68,49.48,49.6,453400.0,16.8267,16.8368,16.7691,16.8097,453400.0
2007-11-15 11:50:00,49.58,49.68,49.3,49.37,473000.0,16.8029,16.8368,16.7081,16.7318,473000.0
2007-11-15 12:00:00,49.37,49.87,49.37,49.84,448000.0,16.7318,16.9012,16.7318,16.8911,448000.0
2007-11-15 12:10:00,49.85,49.92,49.65,49.74,208800.0,16.8945,16.9182,16.8267,16.8572,208800.0
2007-11-15 12:20:00,49.72,49.95,49.67,49.85,321400.0,16.8504,16.9283,16.8334,16.8945,321400.0
2007-11-15 12:30:00,49.85,50.05,49.77,49.89,295000.0,16.8945,16.9622,16.8673,16.908,295000.0
2007-11-15 12:40:00,49.88,50.01,49.77,49.99,213200.0,16.9046,16.9487,16.8673,16.9419,213200.0
2007-11-15 12:50:00,49.99,50.15,49.96,50.01,137400.0,16.9419,16.9961,16.9317,16.9487,137400.0
2007-11-15 13:00:00,50.0,50.21,49.94,50.07,166800.0,16.9453,17.0165,16.925,16.969,166800.0
2007-11-15 13:10:00,50.07,50.13,49.93,49.96,203000.0,16.969,16.9893,16.9216,16.9317,203000.0
2007-11-15 13:20:00,49.95,50.04,49.93,50.0,181600.0,16.9283,16.9588,16.9216,16.9453,181600.0
2007-11-15 13:30:00,50.0,50.1,49.98,50.03,179200.0,16.9453,16.9792,16.9385,16.9555,179200.0
2007-11-15 13:40:00,50.0,50.24,50.0,50.07,268400.0,16.9453,17.0266,16.9453,16.969,268400.0
2007-11-15 13:50:00,50.08,50.16,49.96,50.05,203600.0,16.9724,16.9995,16.9317,16.9622,203600.0
2007-11-15 14:00:00,50.06,50.09,49.94,50.0,349400.0,16.9656,16.9758,16.925,16.9453,349400.0
2007-11-15 14:10:00,49.99,50.1,49.85,49.97,253400.0,16.9419,16.9792,16.8945,16.9351,253400.0
2007-11-15 14:20:00,49.97,50.02,49.81,49.84,270800.0,16.9351,16.9521,16.8809,16.8911,270800.0
2007-11-15 14:30:00,49.83,50.01,49.77,49.8,239000.0,16.8877,16.9487,16.8673,16.8775,239000.0
2007-11-15 14:40:00,49.8,49.83,49.26,49.39,355800.0,16.8775,16.8877,16.6945,16.7386,355800.0
2007-11-15 14:50:00,49.39,49.49,49.26,49.26,388400.0,16.7386,16.7724,16.6945,16.6945,388400.0
2007-11-15 15:00:00,49.26,49.65,49.26,49.37,476400.0,16.6945,16.8267,16.6945,16.7318,476400.0
2007-11-15 15:10:00,49.37,49.67,49.35,49.67,521200.0,16.7318,16.8334,16.725,16.8334,521200.0
2007-11-15 15:20:00,49.67,50.09,49.67,49.96,631400.0,16.8334,16.9758,16.8334,16.9317,631400.0
2007-11-15 15:30:00,49.95,50.02,49.75,50.0,827600.0,16.9283,16.9521,16.8606,16.9453,827600.0
2007-11-15 15:40:00,50.0,50.1,49.9,49.97,670800.0,16.9453,16.9792,16.9114,16.9351,670800.0
2007-11-15 15:50:00,49.97,50.01,49.73,49.99,831800.0,16.9351,16.9487,16.8538,16.9419,831800.0
2007-11-16 09:30:00,52.81,53.16,52.16,52.43,1139200.0,17.8976,18.0162,17.6773,17.7688,1139200.0
2007-11-16 09:40:00,52.43,52.65,52.0,52.09,517400.0,17.7688,17.8434,17.6231,17.6536,517400.0
2007-11-16 09:50:00,52.1,52.1,51.76,51.87,636400.0,17.657,17.657,17.5418,17.579,636400.0
2007-11-16 10:00:00,51.86,51.87,51.43,51.73,574400.0,17.5757,17.579,17.4299,17.5316,574400.0
2007-11-16 10:10:00,51.75,52.41,51.75,52.4,480600.0,17.5384,17.7621,17.5384,17.7587,480600.0
2007-11-16 10:20:00,52.38,52.43,51.95,51.98,489400.0,17.7519,17.7688,17.6062,17.6163,489400.0
2007-11-16 10:30:00,51.96,52.29,51.77,52.05,417400.0,17.6095,17.7214,17.5452,17.64,417400.0
2007-11-16 10:40:00,52.08,52.26,52.04,52.25,247800.0,17.6502,17.7112,17.6367,17.7078,247800.0
2007-11-16 10:50:00,52.25,52.62,52.23,52.49,436000.0,17.7078,17.8332,17.701,17.7892,436000.0
2007-11-16 11:00:00,52.48,52.95,52.45,52.84,431600.0,17.7858,17.9451,17.7756,17.9078,431600.0
2007-11-16 11:10:00,52.81,52.85,52.54,52.82,253200.0,17.8976,17.9112,17.8061,17.901,253200.0
2007-11-16 11:20:00,52.8,52.91,52.12,52.32,384600.0,17.8942,17.9315,17.6638,17.7316,384600.0
2007-11-16 11:30:00,52.35,52.8,52.28,52.72,295400.0,17.7417,17.8942,17.718,17.8671,295400.0
2007-11-16 11:40:00,52.7,52.79,52.66,52.74,309600.0,17.8603,17.8908,17.8468,17.8739,309600.0
2007-11-16 11:50:00,52.74,52.93,52.72,52.81,309600.0,17.8739,17.9383,17.8671,17.8976,309600.0
2007-11-16 12:00:00,52.81,52.85,52.67,52.85,253400.0,17.8976,17.9112,17.8502,17.9112,253400.0
2007-11-16 12:10:00,52.84,53.05,52.8,52.94,226600.0,17.9078,17.979,17.8942,17.9417,226600.0
2007-11-16 12:20:00,52.95,53.08,52.95,53.0,206600.0,17.9451,17.9891,17.9451,17.962,206600.0
2007-11-16 12:30:00,53.0,53.06,52.94,53.03,387000.0,17.962,17.9823,17.9417,17.9722,387000.0
2007-11-16 12:40:00,53.02,53.08,52.98,53.03,312000.0,17.9688,17.9891,17.9552,17.9722,312000.0
2007-11-16 12:50:00,53.05,53.15,52.83,52.86,241600.0,17.979,18.0128,17.9044,17.9146,241600.0
2007-11-16 13:00:00,52.87,52.9,52.73,52.75,253200.0,17.9179,17.9281,17.8705,17.8773,253200.0
2007-11-16 13:10:00,52.76,53.08,52.71,53.03,208400.0,17.8807,17.9891,17.8637,17.9722,208400.0
2007-11-16 13:20:00,53.03,53.09,52.91,52.99,174800.0,17.9722,17.9925,17.9315,17.9586,174800.0
2007-11-16 13:30:00,52.98,53.03,52.87,53.03,204600.0,17.9552,17.9722,17.9179,17.9722,204600.0
2007-11-16 13:40:00,53.04,53.12,52.99,53.08,202400.0,17.9756,18.0027,17.9586,17.9891,202400.0
2007-11-16 13:50:00,53.1,53.1,52.74,52.86,253200.0,17.9959,17.9959,17.8739,17.9146,253200.0
2007-11-16 14:00:00,52.87,52.9,52.63,52.69,219000.0,17.9179,17.9281,17.8366,17.8569,219000.0
2007-11-16 14:10:00,52.65,52.8,52.35,52.51,280600.0,17.8434,17.8942,17.7417,17.7959,280600.0
2007-11-16 14:20:00,52.5,52.77,52.48,52.66,352400.0,17.7926,17.8841,17.7858,17.8468,352400.0
2007-11-16 14:30:00,52.65,52.73,52.4,52.41,268400.0,17.8434,17.8705,17.7587,17.7621,268400.0
2007-11-16 14:40:00,52.4,52.68,52.34,52.59,320200.0,17.7587,17.8536,17.7383,17.8231,320200.0
2007-11-16 14:50:00,52.6,52.82,52.28,52.8,234200.0,17.8264,17.901,17.718,17.8942,234200.0
2007-11-16 15:00:00,52.79,52.9,52.43,52.63,215200.0,17.8908,17.9281,17.7688,17.8366,215200.0
2007-11-16 15:10:00,52.6,52.81,52.45,52.52,198400.0,17.8264,17.8976,17.7756,17.7993,198400.0
2007-11-16 15:20:00,52.52,52.6,52.28,52.38,141600.0,17.7993,17.8264,17.718,17.7519,141600.0
2007-11-16 15:30:00,52.38,52.55,52.12,52.19,357200.0,17.7519,17.8095,17.6638,17.6875,357200.0
2007-11-16 15:40:00,52.19,52.99,52.19,52.99,383600.0,17.6875,17.9586,17.6875,17.9586,383600.0
2007-11-16 15:50:00,53.0,53.0,52.67,52.76,339400.0,17.962,17.962,17.8502,17.8807,339400.0
2007-11-19 09:30:00,52.24,52.5,51.8,52.15,411400.0,17.7044,17.7926,17.5553,17.6739,411400.0
2007-11-19 09:40:00,52.15,52.38,52.0,52.13,295000.0,17.6739,17.7519,17.6231,17.6672,295000.0
2007-11-19 09:50:00,52.13,52.26,51.95,52.02,262400.0,17.6672,17.7112,17.6062,17.6299,262400.0
2007-11-19 10:00:00,52.02,52.2,51.89,52.08,317400.0,17.6299,17.6909,17.5858,17.6502,317400.0
2007-11-19 10:10:00,52.1,52.16,51.87,52.05,479200.0,17.657,17.6773,17.579,17.64,479200.0
2007-11-19 10:20:00,52.08,52.21,51.99,52.2,326000.0,17.6502,17.6943,17.6197,17.6909,326000.0
2007-11-19 10:30:00,52.17,52.17,51.84,51.94,443600.0,17.6807,17.6807,17.5689,17.6028,443600.0
2007-11-19 10:40:00,51.94,52.04,51.92,51.98,394400.0,17.6028,17.6367,17.596,17.6163,394400.0
2007-11-19 10:50:00,51.98,52.01,51.89,51.95,712400.0,17.6163,17.6265,17.5858,17.6062,712400.0
2007-11-19 11:00:00,51.96,52.09,51.48,51.48,333400.0,17.6095,17.6536,17.4469,17.4469,333400.0
2007-11-19 11:10:00,51.48,51.48,50.92,51.42,690000.0,17.4469,17.4469,17.2571,17.4265,690000.0
2007-11-19 11:20:00,51.42,51.86,51.4,51.48,235800.0,17.4265,17.5757,17.4198,17.4469,235800.0
2007-11-19 11:30:00,51.46,51.52,51.38,51.47,131400.0,17.4401,17.4604,17.413,17.4435,131400.0
2007-11-19 11:40:00,51.49,51.74,51.28,51.31,227000.0,17.4503,17.535,17.3791,17.3893,227000.0
2007-11-19 11:50:00,51.29,51.48,51.27,51.38,175400.0,17.3825,17.4469,17.3757,17.413,175400.0
2007-11-19 12:00:00,51.35,51.67,51.31,51.62,155400.0,17.4028,17.5113,17.3893,17.4943,155400.0
2007-11-19 12:10:00,51.62,51.71,51.51,51.61,152600.0,17.4943,17.5248,17.457,17.4909,152600.0
2007-11-19 12:20:00,51.59,51.7,51.5,51.65,94200.0,17.4841,17.5214,17.4536,17.5045,94200.0
2007-11-19 12:30:00,51.65,51.72,51.56,51.69,97000.0,17.5045,17.5282,17.474,17.518,97000.0
2007-11-19 12:40:00,51.68,51.82,51.54,51.61,188600.0,17.5147,17.5621,17.4672,17.4909,188600.0
2007-11-19 12:50:00,51.6,51.61,50.87,51.15,300000.0,17.4875,17.4909,17.2401,17.335,300000.0
2007-11-19 13:00:00,51.19,51.26,50.92,50.97,181400.0,17.3486,17.3723,17.2571,17.274,181400.0
2007-11-19 13:10:00,50.99,50.99,50.65,50.67,193400.0,17.2808,17.2808,17.1656,17.1724,193400.0
2007-11-19 13:20:00,50.68,50.75,50.62,50.7,159200.0,17.1757,17.1995,17.1554,17.1825,159200.0
2007-11-19 13:30:00,50.7,50.79,50.59,50.65,209600.0,17.1825,17.213,17.1452,17.1656,209600.0
2007-11-19 13:40:00,50.65,50.74,50.57,50.65,148000.0,17.1656,17.1961,17.1385,17.1656,148000.0
2007-11-19 13:50:00,50.62,50.7,50.39,50.39,255200.0,17.1554,17.1825,17.0775,17.0775,255200.0
2007-11-19 14:00:00,50.39,50.72,50.38,50.72,177400.0,17.0775,17.1893,17.0741,17.1893,177400.0
2007-11-19 14:10:00,50.76,50.98,50.7,50.92,197800.0,17.2029,17.2774,17.1825,17.2571,197800.0
2007-11-19 14:20:00,50.92,51.14,50.81,51.13,195200.0,17.2571,17.3316,17.2198,17.3283,195200.0
2007-11-19 14:30:00,51.13,51.24,51.07,51.23,183800.0,17.3283,17.3655,17.3079,17.3621,183800.0
2007-11-19 14:40:00,51.24,51.45,51.24,51.37,219800.0,17.3655,17.4367,17.3655,17.4096,219800.0
2007-11-19 14:50:00,51.37,51.38,50.95,50.98,281600.0,17.4096,17.413,17.2672,17.2774,281600.0
2007-11-19 15:00:00,51.02,51.34,50.95,50.96,317800.0,17.291,17.3994,17.2672,17.2706,317800.0
2007-11-19 15:10:00,50.95,50.97,50.54,50.59,352600.0,17.2672,17.274,17.1283,17.1452,352600.0
2007-11-19 15:20:00,50.56,51.04,50.55,50.85,315400.0,17.1351,17.2978,17.1317,17.2334,315400.0
2007-11-19 15:30:00,50.85,50.85,50.5,50.51,375000.0,17.2334,17.2334,17.1147,17.1181,375000.0
2007-11-19 15:40:00,50.51,50.52,50.08,50.24,648600.0,17.1181,17.1215,16.9724,17.0266,648600.0
2007-11-19 15:50:00,50.24,50.6,50.21,50.43,416800.0,17.0266,17.1486,17.0165,17.091,416800.0
2007-11-20 09:30:00,50.71,51.47,50.71,51.37,612800.0,17.1859,17.4435,17.1859,17.4096,612800.0
2007-11-20 09:40:00,51.38,51.4,50.96,51.28,518800.0,17.413,17.4198,17.2706,17.3791,518800.0
2007-11-20 09:50:00,51.27,51.95,51.27,51.49,638600.0,17.3757,17.6062,17.3757,17.4503,638600.0
2007-11-20 10:00:00,51.49,52.21,51.46,52.18,388400.0,17.4503,17.6943,17.4401,17.6841,388400.0
2007-11-20 10:10:00,52.17,52.42,51.81,52.42,306400.0,17.6807,17.7654,17.5587,17.7654,306400.0
2007-11-20 10:20:00,52.45,52.7,52.36,52.66,367600.0,17.7756,17.8603,17.7451,17.8468,367600.0
2007-11-20 10:30:00,52.66,53.02,52.6,52.98,499200.0,17.8468,17.9688,17.8264,17.9552,499200.0
2007-11-20 10:40:00,52.97,53.2,52.44,52.49,458600.0,17.9518,18.0298,17.7722,17.7892,458600.0
2007-11-20 10:50:00,52.49,52.93,52.48,52.65,316600.0,17.7892,17.9383,17.7858,17.8434,316600.0
2007-11-20 11:00:00,52.66,53.0,52.52,52.87,474000.0,17.8468,17.962,17.7993,17.9179,474000.0
2007-11-20 11:10:00,52.88,52.99,52.72,52.83,218200.0,17.9213,17.9586,17.8671,17.9044,218200.0
2007-11-20 11:20:00,52.82,52.88,52.52,52.65,280400.0,17.901,17.9213,17.7993,17.8434,280400.0
2007-11-20 11:30:00,52.69,52.74,52.51,52.56,335200.0,17.8569,17.8739,17.7959,17.8129,335200.0
2007-11-20 11:40:00,52.56,52.59,52.27,52.3,386000.0,17.8129,17.8231,17.7146,17.7248,386000.0
2007-11-20 11:50:00,52.3,52.49,52.08,52.49,130000.0,17.7248,17.7892,17.6502,17.7892,130000.0
2007-11-20 12:00:00,52.49,52.8,52.49,52.74,226000.0,17.7892,17.8942,17.7892,17.8739,226000.0
2007-11-20 12:10:00,52.74,52.75,52.32,52.49,201200.0,17.8739,17.8773,17.7316,17.7892,201200.0
2007-11-20 12:20:00,52.51,52.77,52.49,52.71,88000.0,17.7959,17.8841,17.7892,17.8637,88000.0
2007-11-20 12:30:00,52.68,52.69,52.25,52.48,117000.0,17.8536,17.8569,17.7078,17.7858,117000.0
2007-11-20 12:40:00,52.49,52.49,52.05,52.3,84600.0,17.7892,17.7892,17.64,17.7248,84600.0
2007-11-20 12:50:00,52.32,52.62,52.3,52.49,132000.0,17.7316,17.8332,17.7248,17.7892,132000.0
2007-11-20 13:00:00,52.45,53.24,51.97,52.0,229400.0,17.7756,18.0433,17.6129,17.6231,229400.0
2007-11-20 13:10:00,52.01,52.26,51.47,52.09,283200.0,17.6265,17.7112,17.4435,17.6536,283200.0
2007-11-20 13:20:00,52.09,52.19,51.41,51.49,221600.0,17.6536,17.6875,17.4231,17.4503,221600.0
2007-11-20 13:30:00,51.49,51.93,51.38,51.85,234200.0,17.4503,17.5994,17.413,17.5723,234200.0
2007-11-20 13:40:00,51.83,52.14,51.7,52.04,199000.0,17.5655,17.6705,17.5214,17.6367,199000.0
2007-11-20 13:50:00,52.05,52.15,51.84,51.99,172400.0,17.64,17.6739,17.5689,17.6197,172400.0
2007-11-20 14:00:00,51.96,52.43,51.75,52.02,354600.0,17.6095,17.7688,17.5384,17.6299,354600.0
2007-11-20 14:10:00,52.02,52.4,51.84,52.34,147600.0,17.6299,17.7587,17.5689,17.7383,147600.0
2007-11-20 14:20:00,52.38,52.4,51.85,51.95,324000.0,17.7519,17.7587,17.5723,17.6062,324000.0
2007-11-20 14:30:00,51.94,52.09,51.7,51.92,270000.0,17.6028,17.6536,17.5214,17.596,270000.0
2007-11-20 14:40:00,51.93,52.59,51.83,52.51,319600.0,17.5994,17.8231,17.5655,17.7959,319600.0
2007-11-20 14:50:00,52.54,52.62,51.93,52.09,217200.0,17.8061,17.8332,17.5994,17.6536,217200.0
2007-11-20 15:00:00,52.08,52.19,51.52,51.64,233400.0,17.6502,17.6875,17.4604,17.5011,233400.0
2007-11-20 15:10:00,51.65,52.4,51.56,52.0,176200.0,17.5045,17.7587,17.474,17.6231,176200.0
2007-11-20 15:20:00,51.93,52.51,51.67,52.38,205800.0,17.5994,17.7959,17.5113,17.7519,205800.0
2007-11-20 15:30:00,52.38,52.71,52.28,52.7,381200.0,17.7519,17.8637,17.718,17.8603,381200.0
2007-11-20 15:40:00,52.73,52.93,52.63,52.81,435800.0,17.8705,17.9383,17.8366,17.8976,435800.0
2007-11-20 15:50:00,52.82,53.0,52.49,52.54,487200.0,17.901,17.962,17.7892,17.8061,487200.0
2007-11-21 09:30:00,51.65,51.8,51.01,51.07,715800.0,17.5045,17.5553,17.2876,17.3079,715800.0
2007-11-21 09:40:00,51.07,51.29,50.85,50.97,502600.0,17.3079,17.3825,17.2334,17.274,502600.0
2007-11-21 09:50:00,50.97,51.2,50.97,51.05,291400.0,17.274,17.352,17.274,17.3011,291400.0
2007-11-21 10:00:00,51.05,51.12,50.43,50.49,797400.0,17.3011,17.3249,17.091,17.1114,797400.0
2007-11-21 10:10:00,50.45,50.5,50.29,50.34,679000.0,17.0978,17.1147,17.0436,17.0605,679000.0
2007-11-21 10:20:00,50.33,50.34,49.6,49.92,948000.0,17.0571,17.0605,16.8097,16.9182,948000.0
2007-11-21 10:30:00,49.93,50.23,49.79,50.13,634200.0,16.9216,17.0232,16.8741,16.9893,634200.0
2007-11-21 10:40:00,50.13,50.38,49.94,50.33,450400.0,16.9893,17.0741,16.925,17.0571,450400.0
2007-11-21 10:50:00,50.33,50.44,49.86,49.93,606200.0,17.0571,17.0944,16.8978,16.9216,606200.0
2007-11-21 11:00:00,49.96,50.02,49.6,49.97,569000.0,16.9317,16.9521,16.8097,16.9351,569000.0
2007-11-21 11:10:00,49.96,50.51,49.96,50.26,357200.0,16.9317,17.1181,16.9317,17.0334,357200.0
2007-11-21 11:20:00,50.24,50.31,50.0,50.21,349400.0,17.0266,17.0503,16.9453,17.0165,349400.0
2007-11-21 11:30:00,50.19,50.23,49.76,50.17,517400.0,17.0097,17.0232,16.864,17.0029,517400.0
2007-11-21 11:40:00,50.18,50.4,50.07,50.23,197600.0,17.0063,17.0809,16.969,17.0232,197600.0
2007-11-21 11:50:00,50.26,50.41,50.1,50.14,171800.0,17.0334,17.0842,16.9792,16.9927,171800.0
2007-11-21 12:00:00,50.14,50.42,50.07,50.24,296200.0,16.9927,17.0876,16.969,17.0266,296200.0
2007-11-21 12:10:00,50.24,50.4,50.02,50.07,239800.0,17.0266,17.0809,16.9521,16.969,239800.0
2007-11-21 12:20:00,50.07,50.08,49.85,49.89,336800.0,16.969,16.9724,16.8945,16.908,336800.0
2007-11-21 12:30:00,49.88,49.99,49.72,49.99,426000.0,16.9046,16.9419,16.8504,16.9419,426000.0
2007-11-21 12:40:00,49.97,50.31,49.88,50.31,416600.0,16.9351,17.0503,16.9046,17.0503,416600.0
2007-11-21 12:50:00,50.31,50.37,49.89,50.26,285600.0,17.0503,17.0707,16.908,17.0334,285600.0
2007-11-21 13:00:00,50.27,50.57,50.15,50.31,489200.0,17.0368,17.1385,16.9961,17.0503,489200.0
2007-11-21 13:10:00,50.29,50.46,50.23,50.23,162400.0,17.0436,17.1012,17.0232,17.0232,162400.0
2007-11-21 13:20:00,50.23,50.38,49.96,50.08,423800.0,17.0232,17.0741,16.9317,16.9724,423800.0
2007-11-21 13:30:00,50.08,50.3,50.02,50.21,203800.0,16.9724,17.047,16.9521,17.0165,203800.0
2007-11-21 13:40:00,50.2,50.2,49.92,50.18,335800.0,17.0131,17.0131,16.9182,17.0063,335800.0
2007-11-21 13:50:00,50.18,50.27,50.04,50.08,250800.0,17.0063,17.0368,16.9588,16.9724,250800.0
2007-11-21 14:00:00,50.08,50.19,49.92,50.11,225000.0,16.9724,17.0097,16.9182,16.9826,225000.0
2007-11-21 14:10:00,50.11,50.18,50.0,50.09,215200.0,16.9826,17.0063,16.9453,16.9758,215200.0
2007-11-21 14:20:00,50.1,50.11,49.92,50.02,281000.0,16.9792,16.9826,16.9182,16.9521,281000.0
2007-11-21 14:30:00,50.05,50.15,49.9,49.93,207800.0,16.9622,16.9961,16.9114,16.9216,207800.0
2007-11-21 14:40:00,49.93,50.04,49.85,49.85,197600.0,16.9216,16.9588,16.8945,16.8945,197600.0
2007-11-21 14:50:00,49.9,50.2,49.85,50.09,228800.0,16.9114,17.0131,16.8945,16.9758,228800.0
2007-11-21 15:00:00,50.1,50.19,49.88,49.88,332800.0,16.9792,17.0097,16.9046,16.9046,332800.0
2007-11-21 15:10:00,49.88,50.02,49.69,49.73,421600.0,16.9046,16.9521,16.8402,16.8538,421600.0
2007-11-21 15:20:00,49.73,49.95,49.5,49.57,324000.0,16.8538,16.9283,16.7758,16.7996,324000.0
2007-11-21 15:30:00,49.54,49.83,49.48,49.6,341400.0,16.7894,16.8877,16.7691,16.8097,341400.0
2007-11-21 15:40:00,49.56,49.57,49.35,49.47,593000.0,16.7962,16.7996,16.725,16.7657,593000.0
2007-11-21 15:50:00,49.47,49.52,49.33,49.5,666400.0,16.7657,16.7826,16.7182,16.7758,666400.0
2007-11-23 09:30:00,50.0,50.19,49.85,50.02,401200.0,16.9453,17.0097,16.8945,16.9521,401200.0
2007-11-23 09:40:00,50.03,50.23,49.91,50.07,464000.0,16.9555,17.0232,16.9148,16.969,464000.0
2007-11-23 09:50:00,50.07,50.15,49.99,50.05,296200.0,16.969,16.9961,16.9419,16.9622,296200.0
2007-11-23 10:00:00,50.05,50.35,50.0,50.17,428800.0,16.9622,17.0639,16.9453,17.0029,428800.0
2007-11-23 10:10:00,50.15,50.26,50.1,50.21,143800.0,16.9961,17.0334,16.9792,17.0165,143800.0
2007-11-23 10:20:00,50.22,50.29,50.13,50.16,169000.0,17.0198,17.0436,16.9893,16.9995,169000.0
2007-11-23 10:30:00,50.15,50.22,50.0,50.02,157400.0,16.9961,17.0198,16.9453,16.9521,157400.0
2007-11-23 10:40:00,50.01,50.1,50.0,50.06,93400.0,16.9487,16.9792,16.9453,16.9656,93400.0
2007-11-23 10:50:00,50.05,50.18,50.02,50.13,138400.0,16.9622,17.0063,16.9521,16.9893,138400.0
2007-11-23 11:00:00,50.13,50.18,50.04,50.07,153600.0,16.9893,17.0063,16.9588,16.969,153600.0
2007-11-23 11:10:00,50.09,50.45,50.09,50.33,181800.0,16.9758,17.0978,16.9758,17.0571,181800.0
2007-11-23 11:20:00,50.33,50.39,50.11,50.18,152800.0,17.0571,17.0775,16.9826,17.0063,152800.0
2007-11-23 11:30:00,50.17,50.3,50.15,50.26,161600.0,17.0029,17.047,16.9961,17.0334,161600.0
2007-11-23 11:40:00,50.27,50.29,50.13,50.14,90400.0,17.0368,17.0436,16.9893,16.9927,90400.0
2007-11-23 11:50:00,50.15,50.3,50.14,50.19,170200.0,16.9961,17.047,16.9927,17.0097,170200.0
2007-11-23 12:00:00,50.18,50.2,50.02,50.19,199000.0,17.0063,17.0131,16.9521,17.0097,199000.0
2007-11-23 12:10:00,50.19,50.45,50.17,50.38,317600.0,17.0097,17.0978,17.0029,17.0741,317600.0
2007-11-23 12:20:00,50.4,50.55,50.37,50.54,481000.0,17.0809,17.1317,17.0707,17.1283,481000.0
2007-11-23 12:30:00,50.53,50.55,50.41,50.49,272600.0,17.1249,17.1317,17.0842,17.1114,272600.0
2007-11-23 12:40:00,50.49,50.55,50.48,50.5,280200.0,17.1114,17.1317,17.108,17.1147,280200.0
2007-11-23 12:50:00,50.5,50.52,50.36,50.49,510200.0,17.1147,17.1215,17.0673,17.1114,510200.0
2007-11-26 09:30:00,49.77,50.34,49.73,50.29,926000.0,16.8673,17.0605,16.8538,17.0436,926000.0
2007-11-26 09:40:00,50.29,50.38,50.01,50.14,539400.0,17.0436,17.0741,16.9487,16.9927,539400.0
2007-11-26 09:50:00,50.14,50.49,50.1,50.44,332800.0,16.9927,17.1114,16.9792,17.0944,332800.0
2007-11-26 10:00:00,50.46,50.48,50.08,50.26,347000.0,17.1012,17.108,16.9724,17.0334,347000.0
2007-11-26 10:10:00,50.26,50.26,50.02,50.04,251000.0,17.0334,17.0334,16.9521,16.9588,251000.0
2007-11-26 10:20:00,50.04,50.16,49.94,49.94,279200.0,16.9588,16.9995,16.925,16.925,279200.0
2007-11-26 10:30:00,49.93,50.13,49.93,50.04,312400.0,16.9216,16.9893,16.9216,16.9588,312400.0
2007-11-26 10:40:00,50.03,50.04,49.82,49.95,416800.0,16.9555,16.9588,16.8843,16.9283,416800.0
2007-11-26 10:50:00,49.94,49.98,49.55,49.65,478800.0,16.925,16.9385,16.7928,16.8267,478800.0
2007-11-26 11:00:00,49.65,50.07,49.62,49.81,371200.0,16.8267,16.969,16.8165,16.8809,371200.0
2007-11-26 11:10:00,49.81,49.88,49.5,49.59,332800.0,16.8809,16.9046,16.7758,16.8063,332800.0
2007-11-26 11:20:00,49.59,49.71,49.47,49.59,373600.0,16.8063,16.847,16.7657,16.8063,373600.0
2007-11-26 11:30:00,49.55,49.72,49.5,49.55,210400.0,16.7928,16.8504,16.7758,16.7928,210400.0
2007-11-26 11:40:00,49.55,49.6,49.36,49.59,218400.0,16.7928,16.8097,16.7284,16.8063,218400.0
2007-11-26 11:50:00,49.59,49.61,49.29,49.32,328200.0,16.8063,16.8131,16.7047,16.7148,328200.0
2007-11-26 12:00:00,49.32,49.48,49.32,49.43,254000.0,16.7148,16.7691,16.7148,16.7521,254000.0
2007-11-26 12:10:00,49.42,49.49,49.3,49.35,234000.0,16.7487,16.7724,16.7081,16.725,234000.0
2007-11-26 12:20:00,49.33,49.83,49.3,49.77,349400.0,16.7182,16.8877,16.7081,16.8673,349400.0
2007-11-26 12:30:00,49.77,49.78,49.5,49.5,173000.0,16.8673,16.8707,16.7758,16.7758,173000.0
2007-11-26 12:40:00,49.51,49.77,49.4,49.69,156800.0,16.7792,16.8673,16.7419,16.8402,156800.0
2007-11-26 12:50:00,49.67,49.69,49.57,49.63,256800.0,16.8334,16.8402,16.7996,16.8199,256800.0
2007-11-26 13:00:00,49.63,49.7,49.56,49.6,129000.0,16.8199,16.8436,16.7962,16.8097,129000.0
2007-11-26 13:10:00,49.6,49.7,49.31,49.36,199400.0,16.8097,16.8436,16.7114,16.7284,199400.0
2007-11-26 13:20:00,49.36,49.41,49.12,49.19,248000.0,16.7284,16.7453,16.6471,16.6708,248000.0
2007-11-26 13:30:00,49.19,49.43,49.19,49.33,250800.0,16.6708,16.7521,16.6708,16.7182,250800.0
2007-11-26 13:40:00,49.31,49.37,48.81,48.84,368600.0,16.7114,16.7318,16.542,16.5522,368600.0
2007-11-26 13:50:00,48.8,48.93,48.62,48.77,306800.0,16.5386,16.5827,16.4776,16.5284,306800.0
2007-11-26 14:00:00,48.77,49.13,48.74,48.82,249600.0,16.5284,16.6504,16.5183,16.5454,249600.0
2007-11-26 14:10:00,48.86,48.95,48.56,48.74,274600.0,16.5589,16.5894,16.4573,16.5183,274600.0
2007-11-26 14:20:00,48.77,48.87,48.65,48.66,179200.0,16.5284,16.5623,16.4878,16.4912,179200.0
2007-11-26 14:30:00,48.65,48.68,48.23,48.24,478000.0,16.4878,16.4979,16.3454,16.3488,478000.0
2007-11-26 14:40:00,48.23,48.28,47.77,47.98,704000.0,16.3454,16.3624,16.1895,16.2607,704000.0
2007-11-26 14:50:00,47.95,48.04,47.58,47.62,532400.0,16.2505,16.281,16.1251,16.1387,532400.0
2007-11-26 15:00:00,47.63,47.96,47.51,47.54,439000.0,16.1421,16.2539,16.1014,16.1116,439000.0
2007-11-26 15:10:00,47.54,47.88,47.45,47.52,523200.0,16.1116,16.2268,16.0811,16.1048,523200.0
2007-11-26 15:20:00,47.52,47.57,47.0,47.06,675600.0,16.1048,16.1217,15.9286,15.9489,675600.0
2007-11-26 15:30:00,47.08,47.92,47.06,47.9,524800.0,15.9557,16.2404,15.9489,16.2336,524800.0
2007-11-26 15:40:00,47.9,48.2,47.47,47.49,975200.0,16.2336,16.3353,16.0879,16.0946,975200.0
2007-11-26 15:50:00,47.49,47.52,46.92,47.1,1133200.0,16.0946,16.1048,15.9015,15.9625,1133200.0
2007-11-27 09:30:00,47.0,47.66,47.0,47.52,760600.0,15.9286,16.1522,15.9286,16.1048,760600.0
2007-11-27 09:40:00,47.51,47.71,47.34,47.45,498200.0,16.1014,16.1692,16.0438,16.0811,498200.0
2007-11-27 09:50:00,47.45,47.48,47.1,47.22,478600.0,16.0811,16.0912,15.9625,16.0031,478600.0
2007-11-27 10:00:00,47.19,47.3,46.43,46.46,814800.0,15.993,16.0302,15.7354,15.7456,814800.0
2007-11-27 10:10:00,46.46,46.48,45.67,46.13,1287600.0,15.7456,15.7523,15.4778,15.6337,1287600.0
2007-11-27 10:20:00,46.13,46.49,46.01,46.48,673800.0,15.6337,15.7557,15.5931,15.7523,673800.0
2007-11-27 10:30:00,46.48,46.72,46.35,46.43,538200.0,15.7523,15.8337,15.7083,15.7354,538200.0
2007-11-27 10:40:00,46.46,46.98,46.29,46.96,420000.0,15.7456,15.9218,15.6879,15.915,420000.0
2007-11-27 10:50:00,46.95,47.04,46.68,46.87,426600.0,15.9116,15.9421,15.8201,15.8845,426600.0
2007-11-27 11:00:00,46.87,46.93,46.36,46.47,290000.0,15.8845,15.9048,15.7117,15.749,290000.0
2007-11-27 11:10:00,46.45,46.68,46.32,46.68,344400.0,15.7422,15.8201,15.6981,15.8201,344400.0
2007-11-27 11:20:00,46.7,47.02,46.69,46.84,418000.0,15.8269,15.9353,15.8235,15.8743,418000.0
2007-11-27 11:30:00,46.84,47.4,46.83,47.27,657800.0,15.8743,16.0641,15.871,16.0201,657800.0
2007-11-27 11:40:00,47.27,47.34,47.0,47.1,452400.0,16.0201,16.0438,15.9286,15.9625,452400.0
2007-11-27 11:50:00,47.08,47.35,47.02,47.33,389200.0,15.9557,16.0472,15.9353,16.0404,389200.0
2007-11-27 12:00:00,47.33,47.54,47.21,47.4,191200.0,16.0404,16.1116,15.9997,16.0641,191200.0
2007-11-27 12:10:00,47.42,47.51,47.22,47.44,151600.0,16.0709,16.1014,16.0031,16.0777,151600.0
2007-11-27 12:20:00,47.45,47.74,47.39,47.62,249400.0,16.0811,16.1794,16.0607,16.1387,249400.0
2007-11-27 12:30:00,47.6,48.05,47.38,47.98,315800.0,16.1319,16.2844,16.0574,16.2607,315800.0
2007-11-27 12:40:00,47.94,48.03,47.74,48.02,341800.0,16.2471,16.2776,16.1794,16.2743,341800.0
2007-11-27 12:50:00,48.02,48.03,47.73,47.74,457000.0,16.2743,16.2776,16.176,16.1794,457000.0
2007-11-27 13:00:00,47.76,47.94,47.73,47.94,187000.0,16.1861,16.2471,16.176,16.2471,187000.0
2007-11-27 13:10:00,47.92,48.03,47.58,47.63,321600.0,16.2404,16.2776,16.1251,16.1421,321600.0
2007-11-27 13:20:00,47.63,47.78,47.55,47.71,190200.0,16.1421,16.1929,16.115,16.1692,190200.0
2007-11-27 13:30:00,47.73,47.85,47.7,47.81,254600.0,16.176,16.2166,16.1658,16.2031,254600.0
2007-11-27 13:40:00,47.8,47.82,47.61,47.68,212200.0,16.1997,16.2065,16.1353,16.159,212200.0
2007-11-27 13:50:00,47.68,47.68,47.42,47.5,451000.0,16.159,16.159,16.0709,16.098,451000.0
2007-11-27 14:00:00,47.51,47.57,47.16,47.25,436600.0,16.1014,16.1217,15.9828,16.0133,436600.0
2007-11-27 14:10:00,47.28,47.62,47.15,47.58,273600.0,16.0235,16.1387,15.9794,16.1251,273600.0
2007-11-27 14:20:00,47.59,47.66,47.4,47.52,178600.0,16.1285,16.1522,16.0641,16.1048,178600.0
2007-11-27 14:30:00,47.54,47.57,46.95,47.1,313800.0,16.1116,16.1217,15.9116,15.9625,313800.0
2007-11-27 14:40:00,47.1,47.15,46.82,46.99,365000.0,15.9625,15.9794,15.8676,15.9252,365000.0
2007-11-27 14:50:00,46.99,47.35,46.99,47.19,450200.0,15.9252,16.0472,15.9252,15.993,450200.0
2007-11-27 15:00:00,47.19,47.33,46.88,47.08,359000.0,15.993,16.0404,15.8879,15.9557,359000.0
2007-11-27 15:10:00,47.1,47.52,46.9,47.17,530200.0,15.9625,16.1048,15.8947,15.9862,530200.0
2007-11-27 15:20:00,47.15,47.38,46.76,47.06,520400.0,15.9794,16.0574,15.8472,15.9489,520400.0
2007-11-27 15:30:00,47.05,47.75,46.95,47.52,517200.0,15.9455,16.1828,15.9116,16.1048,517200.0
2007-11-27 15:40:00,47.51,47.75,47.07,47.2,484000.0,16.1014,16.1828,15.9523,15.9964,484000.0
2007-11-27 15:50:00,47.19,47.58,47.18,47.43,583400.0,15.993,16.1251,15.9896,16.0743,583400.0
2007-11-28 09:30:00,48.91,49.3,48.7,48.74,1038000.0,16.5759,16.7081,16.5047,16.5183,1038000.0
2007-11-28 09:40:00,48.74,49.06,48.69,49.02,846800.0,16.5183,16.6267,16.5013,16.6132,846800.0
2007-11-28 09:50:00,49.02,49.06,48.74,48.81,667800.0,16.6132,16.6267,16.5183,16.542,667800.0
2007-11-28 10:00:00,48.8,48.94,48.5,48.71,734800.0,16.5386,16.586,16.4369,16.5081,734800.0
2007-11-28 10:10:00,48.72,48.79,48.48,48.65,500200.0,16.5115,16.5352,16.4302,16.4878,500200.0
2007-11-28 10:20:00,48.65,48.74,48.5,48.62,515200.0,16.4878,16.5183,16.4369,16.4776,515200.0
2007-11-28 10:30:00,48.62,48.69,48.4,48.62,736800.0,16.4776,16.5013,16.403,16.4776,736800.0
2007-11-28 10:40:00,48.62,48.99,48.62,48.83,521800.0,16.4776,16.603,16.4776,16.5488,521800.0
2007-11-28 10:50:00,48.83,49.06,48.77,48.95,404000.0,16.5488,16.6267,16.5284,16.5894,404000.0
2007-11-28 11:00:00,48.96,49.01,48.78,48.83,280800.0,16.5928,16.6098,16.5318,16.5488,280800.0
2007-11-28 11:10:00,48.83,48.92,48.74,48.76,272000.0,16.5488,16.5793,16.5183,16.525,272000.0
2007-11-28 11:20:00,48.76,48.77,48.5,48.5,295000.0,16.525,16.5284,16.4369,16.4369,295000.0
2007-11-28 11:30:00,48.51,48.55,48.12,48.51,489600.0,16.4403,16.4539,16.3081,16.4403,489600.0
2007-11-28 11:40:00,48.51,48.6,48.31,48.35,386000.0,16.4403,16.4708,16.3725,16.3861,386000.0
2007-11-28 11:50:00,48.36,48.59,48.33,48.55,222400.0,16.3895,16.4674,16.3793,16.4539,222400.0
2007-11-28 12:00:00,48.55,48.72,48.48,48.57,261000.0,16.4539,16.5115,16.4302,16.4607,261000.0
2007-11-28 12:10:00,48.56,48.58,48.25,48.43,215800.0,16.4573,16.464,16.3522,16.4132,215800.0
2007-11-28 12:20:00,48.41,48.52,48.35,48.49,129200.0,16.4064,16.4437,16.3861,16.4335,129200.0
2007-11-28 12:30:00,48.49,48.87,48.49,48.87,183800.0,16.4335,16.5623,16.4335,16.5623,183800.0
2007-11-28 12:40:00,48.85,48.99,48.7,48.75,195200.0,16.5555,16.603,16.5047,16.5217,195200.0
2007-11-28 12:50:00,48.75,48.83,48.59,48.63,163400.0,16.5217,16.5488,16.4674,16.481,163400.0
2007-11-28 13:00:00,48.66,48.68,48.37,48.49,327400.0,16.4912,16.4979,16.3929,16.4335,327400.0
2007-11-28 13:10:00,48.49,48.6,48.47,48.58,134800.0,16.4335,16.4708,16.4268,16.464,134800.0
2007-11-28 13:20:00,48.56,48.66,48.48,48.62,391200.0,16.4573,16.4912,16.4302,16.4776,391200.0
2007-11-28 13:30:00,48.63,48.68,48.52,48.53,265800.0,16.481,16.4979,16.4437,16.4471,265800.0
2007-11-28 13:40:00,48.57,48.63,48.44,48.45,180400.0,16.4607,16.481,16.4166,16.42,180400.0
2007-11-28 13:50:00,48.45,48.58,48.24,48.58,292800.0,16.42,16.464,16.3488,16.464,292800.0
2007-11-28 14:00:00,48.57,48.67,48.37,48.56,434600.0,16.4607,16.4945,16.3929,16.4573,434600.0
2007-11-28 14:10:00,48.57,48.83,48.54,48.63,334200.0,16.4607,16.5488,16.4505,16.481,334200.0
2007-11-28 14:20:00,48.63,48.67,48.56,48.67,253200.0,16.481,16.4945,16.4573,16.4945,253200.0
2007-11-28 14:30:00,48.67,49.0,48.64,48.96,237200.0,16.4945,16.6064,16.4844,16.5928,237200.0
2007-11-28 14:40:00,48.96,49.01,48.73,48.87,360200.0,16.5928,16.6098,16.5149,16.5623,360200.0
2007-11-28 14:50:00,48.88,49.02,48.78,48.91,322000.0,16.5657,16.6132,16.5318,16.5759,322000.0
2007-11-28 15:00:00,48.91,48.91,48.37,48.73,300800.0,16.5759,16.5759,16.3929,16.5149,300800.0
2007-11-28 15:10:00,48.74,49.11,48.72,49.1,425200.0,16.5183,16.6437,16.5115,16.6403,425200.0
2007-11-28 15:20:00,49.11,49.12,48.84,48.96,441400.0,16.6437,16.6471,16.5522,16.5928,441400.0
2007-11-28 15:30:00,48.99,49.23,48.76,49.18,572600.0,16.603,16.6843,16.525,16.6674,572600.0
2007-11-28 15:40:00,49.18,49.25,48.74,48.81,565800.0,16.6674,16.6911,16.5183,16.542,565800.0
2007-11-28 15:50:00,48.78,49.36,48.76,49.22,643400.0,16.5318,16.7284,16.525,16.6809,643400.0
2007-11-29 09:30:00,48.75,48.8,48.09,48.76,668400.0,16.5217,16.5386,16.298,16.525,668400.0
2007-11-29 09:40:00,48.77,49.02,48.47,48.6,601600.0,16.5284,16.6132,16.4268,16.4708,601600.0
2007-11-29 09:50:00,48.6,48.85,48.56,48.8,326800.0,16.4708,16.5555,16.4573,16.5386,326800.0
2007-11-29 10:00:00,48.81,48.93,48.55,48.61,322800.0,16.542,16.5827,16.4539,16.4742,322800.0
2007-11-29 10:10:00,48.59,48.75,48.37,48.73,440000.0,16.4674,16.5217,16.3929,16.5149,440000.0
2007-11-29 10:20:00,48.69,48.88,48.49,48.82,401000.0,16.5013,16.5657,16.4335,16.5454,401000.0
2007-11-29 10:30:00,48.82,49.09,48.76,49.07,366600.0,16.5454,16.6369,16.525,16.6301,366600.0
2007-11-29 10:40:00,49.06,49.12,48.83,48.84,188800.0,16.6267,16.6471,16.5488,16.5522,188800.0
2007-11-29 10:50:00,48.84,49.06,48.76,48.96,244200.0,16.5522,16.6267,16.525,16.5928,244200.0
2007-11-29 11:00:00,48.95,49.1,48.93,48.96,546800.0,16.5894,16.6403,16.5827,16.5928,546800.0
2007-11-29 11:10:00,48.96,49.22,48.92,49.03,390200.0,16.5928,16.6809,16.5793,16.6166,390200.0
2007-11-29 11:20:00,49.04,49.23,48.98,49.23,233800.0,16.6199,16.6843,16.5996,16.6843,233800.0
2007-11-29 11:30:00,49.21,49.61,49.2,49.52,305600.0,16.6776,16.8131,16.6742,16.7826,305600.0
2007-11-29 11:40:00,49.52,49.6,49.41,49.58,291800.0,16.7826,16.8097,16.7453,16.8029,291800.0
2007-11-29 11:50:00,49.56,49.84,49.5,49.73,357600.0,16.7962,16.8911,16.7758,16.8538,357600.0
2007-11-29 12:00:00,49.74,49.88,49.68,49.83,447400.0,16.8572,16.9046,16.8368,16.8877,447400.0
2007-11-29 12:10:00,49.82,49.83,49.55,49.56,256400.0,16.8843,16.8877,16.7928,16.7962,256400.0
2007-11-29 12:20:00,49.55,49.6,49.34,49.4,212600.0,16.7928,16.8097,16.7216,16.7419,212600.0
2007-11-29 12:30:00,49.4,49.46,49.26,49.34,177000.0,16.7419,16.7623,16.6945,16.7216,177000.0
2007-11-29 12:40:00,49.32,49.32,48.73,48.75,460000.0,16.7148,16.7148,16.5149,16.5217,460000.0
2007-11-29 12:50:00,48.75,48.76,48.25,48.33,441000.0,16.5217,16.525,16.3522,16.3793,441000.0
2007-11-29 13:00:00,48.33,48.48,47.88,48.47,781600.0,16.3793,16.4302,16.2268,16.4268,781600.0
2007-11-29 13:10:00,48.46,48.53,48.24,48.35,281000.0,16.4234,16.4471,16.3488,16.3861,281000.0
2007-11-29 13:20:00,48.35,48.37,47.96,48.07,221800.0,16.3861,16.3929,16.2539,16.2912,221800.0
2007-11-29 13:30:00,48.07,48.24,48.05,48.1,144400.0,16.2912,16.3488,16.2844,16.3014,144400.0
2007-11-29 13:40:00,48.1,48.1,47.59,47.9,342200.0,16.3014,16.3014,16.1285,16.2336,342200.0
2007-11-29 13:50:00,47.91,48.23,47.88,48.18,272800.0,16.237,16.3454,16.2268,16.3285,272800.0
2007-11-29 14:00:00,48.2,48.35,48.02,48.29,321000.0,16.3353,16.3861,16.2743,16.3658,321000.0
2007-11-29 14:10:00,48.32,48.47,48.24,48.27,142800.0,16.3759,16.4268,16.3488,16.359,142800.0
2007-11-29 14:20:00,48.27,48.32,48.1,48.31,148800.0,16.359,16.3759,16.3014,16.3725,148800.0
2007-11-29 14:30:00,48.31,48.33,48.11,48.19,215200.0,16.3725,16.3793,16.3048,16.3319,215200.0
2007-11-29 14:40:00,48.19,48.42,48.15,48.26,254000.0,16.3319,16.4098,16.3183,16.3556,254000.0
2007-11-29 14:50:00,48.27,48.31,48.1,48.15,166600.0,16.359,16.3725,16.3014,16.3183,166600.0
2007-11-29 15:00:00,48.15,48.48,48.13,48.48,176400.0,16.3183,16.4302,16.3115,16.4302,176400.0
2007-11-29 15:10:00,48.48,48.48,48.04,48.24,285600.0,16.4302,16.4302,16.281,16.3488,285600.0
2007-11-29 15:20:00,48.24,48.26,48.09,48.19,196200.0,16.3488,16.3556,16.298,16.3319,196200.0
2007-11-29 15:30:00,48.16,48.17,47.95,47.95,167600.0,16.3217,16.3251,16.2505,16.2505,167600.0
2007-11-29 15:40:00,47.95,48.34,47.95,48.18,471200.0,16.2505,16.3827,16.2505,16.3285,471200.0
2007-11-29 15:50:00,48.19,48.38,48.14,48.32,436000.0,16.3319,16.3963,16.3149,16.3759,436000.0
2007-11-30 09:30:00,49.54,49.54,48.55,49.24,595800.0,16.7894,16.7894,16.4539,16.6877,595800.0
2007-11-30 09:40:00,49.21,49.38,49.12,49.38,426400.0,16.6776,16.7352,16.6471,16.7352,426400.0
2007-11-30 09:50:00,49.38,49.52,49.29,49.52,364600.0,16.7352,16.7826,16.7047,16.7826,364600.0
2007-11-30 10:00:00,49.52,49.69,49.43,49.6,376600.0,16.7826,16.8402,16.7521,16.8097,376600.0
2007-11-30 10:10:00,49.6,49.62,49.42,49.48,199200.0,16.8097,16.8165,16.7487,16.7691,199200.0
2007-11-30 10:20:00,49.46,49.6,49.38,49.6,280200.0,16.7623,16.8097,16.7352,16.8097,280200.0
2007-11-30 10:30:00,49.6,49.86,49.59,49.8,457200.0,16.8097,16.8978,16.8063,16.8775,457200.0
2007-11-30 10:40:00,49.8,49.83,49.07,49.08,353600.0,16.8775,16.8877,16.6301,16.6335,353600.0
2007-11-30 10:50:00,49.1,49.24,49.02,49.15,151600.0,16.6403,16.6877,16.6132,16.6572,151600.0
2007-11-30 11:00:00,49.16,49.19,48.87,48.91,199600.0,16.6606,16.6708,16.5623,16.5759,199600.0
2007-11-30 11:10:00,48.91,49.1,48.91,48.94,186600.0,16.5759,16.6403,16.5759,16.586,186600.0
2007-11-30 11:20:00,48.9,49.02,48.85,48.99,139600.0,16.5725,16.6132,16.5555,16.603,139600.0
2007-11-30 11:30:00,49.01,49.04,48.88,49.01,215400.0,16.6098,16.6199,16.5657,16.6098,215400.0
2007-11-30 11:40:00,48.99,49.25,48.99,49.25,142200.0,16.603,16.6911,16.603,16.6911,142200.0
2007-11-30 11:50:00,49.25,49.39,49.16,49.34,276400.0,16.6911,16.7386,16.6606,16.7216,276400.0
2007-11-30 12:00:00,49.36,49.37,49.02,49.07,170200.0,16.7284,16.7318,16.6132,16.6301,170200.0
2007-11-30 12:10:00,49.04,49.13,48.85,48.88,164000.0,16.6199,16.6504,16.5555,16.5657,164000.0
2007-11-30 12:20:00,48.87,48.96,48.47,48.8,274200.0,16.5623,16.5928,16.4268,16.5386,274200.0
2007-11-30 12:30:00,48.81,48.83,48.49,48.57,164000.0,16.542,16.5488,16.4335,16.4607,164000.0
2007-11-30 12:40:00,48.58,48.65,48.46,48.52,208400.0,16.464,16.4878,16.4234,16.4437,208400.0
2007-11-30 12:50:00,48.49,48.53,48.35,48.39,131000.0,16.4335,16.4471,16.3861,16.3997,131000.0
2007-11-30 13:00:00,48.4,48.6,48.33,48.59,192400.0,16.403,16.4708,16.3793,16.4674,192400.0
2007-11-30 13:10:00,48.6,48.62,48.34,48.55,123600.0,16.4708,16.4776,16.3827,16.4539,123600.0
2007-11-30 13:20:00,48.54,48.9,48.52,48.84,204800.0,16.4505,16.5725,16.4437,16.5522,204800.0
2007-11-30 13:30:00,48.81,49.18,48.79,49.15,269200.0,16.542,16.6674,16.5352,16.6572,269200.0
2007-11-30 13:40:00,49.18,49.27,48.94,49.01,331000.0,16.6674,16.6979,16.586,16.6098,331000.0
2007-11-30 13:50:00,49.01,49.06,48.8,48.95,327800.0,16.6098,16.6267,16.5386,16.5894,327800.0
2007-11-30 14:00:00,48.94,49.05,48.72,48.83,214800.0,16.586,16.6233,16.5115,16.5488,214800.0
2007-11-30 14:10:00,48.8,48.85,48.63,48.83,273800.0,16.5386,16.5555,16.481,16.5488,273800.0
2007-11-30 14:20:00,48.83,48.83,48.29,48.33,345800.0,16.5488,16.5488,16.3658,16.3793,345800.0
2007-11-30 14:30:00,48.33,48.67,48.33,48.6,190800.0,16.3793,16.4945,16.3793,16.4708,190800.0
2007-11-30 14:40:00,48.6,48.6,48.27,48.27,426000.0,16.4708,16.4708,16.359,16.359,426000.0
2007-11-30 14:50:00,48.27,48.27,48.0,48.06,395000.0,16.359,16.359,16.2675,16.2878,395000.0
2007-11-30 15:00:00,48.09,48.14,47.35,47.53,634400.0,16.298,16.3149,16.0472,16.1082,634400.0
2007-11-30 15:10:00,47.54,47.92,47.27,47.73,390600.0,16.1116,16.2404,16.0201,16.176,390600.0
2007-11-30 15:20:00,47.71,47.87,47.1,47.17,612400.0,16.1692,16.2234,15.9625,15.9862,612400.0
2007-11-30 15:30:00,47.17,47.74,47.15,47.67,505200.0,15.9862,16.1794,15.9794,16.1556,505200.0
2007-11-30 15:40:00,47.68,48.2,47.68,47.82,670800.0,16.159,16.3353,16.159,16.2065,670800.0
2007-11-30 15:50:00,47.83,48.35,47.83,48.12,502600.0,16.2099,16.3861,16.2099,16.3081,502600.0
2007-12-03 09:30:00,47.82,48.01,47.1,47.19,888800.0,16.2065,16.2709,15.9625,15.993,888800.0
2007-12-03 09:40:00,47.16,47.27,47.08,47.16,604400.0,15.9828,16.0201,15.9557,15.9828,604400.0
2007-12-03 09:50:00,47.15,47.51,47.15,47.27,559800.0,15.9794,16.1014,15.9794,16.0201,559800.0
2007-12-03 10:00:00,47.29,47.53,47.19,47.22,452600.0,16.0269,16.1082,15.993,16.0031,452600.0
2007-12-03 10:10:00,47.22,47.41,47.2,47.27,278400.0,16.0031,16.0675,15.9964,16.0201,278400.0
2007-12-03 10:20:00,47.29,47.38,47.21,47.26,198400.0,16.0269,16.0574,15.9997,16.0167,198400.0
2007-12-03 10:30:00,47.24,47.48,47.24,47.38,290600.0,16.0099,16.0912,16.0099,16.0574,290600.0
2007-12-03 10:40:00,47.38,47.49,47.26,47.33,221800.0,16.0574,16.0946,16.0167,16.0404,221800.0
2007-12-03 10:50:00,47.32,47.35,47.21,47.22,246000.0,16.037,16.0472,15.9997,16.0031,246000.0
2007-12-03 11:00:00,47.22,47.38,47.2,47.3,277600.0,16.0031,16.0574,15.9964,16.0302,277600.0
2007-12-03 11:10:00,47.31,47.31,47.18,47.23,99800.0,16.0336,16.0336,15.9896,16.0065,99800.0
2007-12-03 11:20:00,47.23,47.4,47.19,47.33,199600.0,16.0065,16.0641,15.993,16.0404,199600.0
2007-12-03 11:30:00,47.33,47.36,47.22,47.32,332200.0,16.0404,16.0506,16.0031,16.037,332200.0
2007-12-03 11:40:00,47.33,47.4,47.2,47.36,293400.0,16.0404,16.0641,15.9964,16.0506,293400.0
2007-12-03 11:50:00,47.38,47.4,47.29,47.35,244800.0,16.0574,16.0641,16.0269,16.0472,244800.0
2007-12-03 12:00:00,47.34,47.36,47.31,47.34,182400.0,16.0438,16.0506,16.0336,16.0438,182400.0
2007-12-03 12:10:00,47.35,47.4,47.33,47.37,223600.0,16.0472,16.0641,16.0404,16.054,223600.0
2007-12-03 12:20:00,47.36,47.4,47.33,47.38,365400.0,16.0506,16.0641,16.0404,16.0574,365400.0
2007-12-03 12:30:00,47.38,47.41,47.34,47.34,512000.0,16.0574,16.0675,16.0438,16.0438,512000.0
2007-12-03 12:40:00,47.34,47.35,47.21,47.26,158200.0,16.0438,16.0472,15.9997,16.0167,158200.0
2007-12-03 12:50:00,47.24,47.32,47.22,47.24,161800.0,16.0099,16.037,16.0031,16.0099,161800.0
2007-12-03 13:00:00,47.24,47.33,47.18,47.33,192000.0,16.0099,16.0404,15.9896,16.0404,192000.0
2007-12-03 13:10:00,47.33,47.4,47.31,47.38,141800.0,16.0404,16.0641,16.0336,16.0574,141800.0
2007-12-03 13:20:00,47.38,47.42,47.24,47.32,328400.0,16.0574,16.0709,16.0099,16.037,328400.0
2007-12-03 13:30:00,47.32,47.42,47.22,47.41,198400.0,16.037,16.0709,16.0031,16.0675,198400.0
2007-12-03 13:40:00,47.41,47.42,47.33,47.37,177800.0,16.0675,16.0709,16.0404,16.054,177800.0
2007-12-03 13:50:00,47.36,47.43,47.33,47.35,428400.0,16.0506,16.0743,16.0404,16.0472,428400.0
2007-12-03 14:00:00,47.35,47.44,47.34,47.42,450400.0,16.0472,16.0777,16.0438,16.0709,450400.0
2007-12-03 14:10:00,47.42,47.45,47.38,47.44,126200.0,16.0709,16.0811,16.0574,16.0777,126200.0
2007-12-03 14:20:00,47.45,47.68,47.42,47.53,566000.0,16.0811,16.159,16.0709,16.1082,566000.0
2007-12-03 14:30:00,47.52,47.6,47.47,47.58,250200.0,16.1048,16.1319,16.0879,16.1251,250200.0
2007-12-03 14:40:00,47.56,47.72,47.53,47.71,420600.0,16.1184,16.1726,16.1082,16.1692,420600.0
2007-12-03 14:50:00,47.73,47.88,47.72,47.84,269800.0,16.176,16.2268,16.1726,16.2133,269800.0
2007-12-03 15:00:00,47.83,47.94,47.82,47.89,251400.0,16.2099,16.2471,16.2065,16.2302,251400.0
2007-12-03 15:10:00,47.89,48.07,47.88,48.07,448600.0,16.2302,16.2912,16.2268,16.2912,448600.0
2007-12-03 15:20:00,48.05,48.18,47.83,48.05,411400.0,16.2844,16.3285,16.2099,16.2844,411400.0
2007-12-03 15:30:00,48.02,48.09,47.7,48.05,432000.0,16.2743,16.298,16.1658,16.2844,432000.0
2007-12-03 15:40:00,48.05,48.3,48.05,48.26,602400.0,16.2844,16.3691,16.2844,16.3556,602400.0
2007-12-03 15:50:00,48.26,48.37,47.95,48.35,579000.0,16.3556,16.3929,16.2505,16.3861,579000.0
2007-12-04 09:30:00,47.63,47.79,47.25,47.45,581600.0,16.1421,16.1963,16.0133,16.0811,581600.0
2007-12-04 09:40:00,47.49,48.0,47.48,47.88,366600.0,16.0946,16.2675,16.0912,16.2268,366600.0
2007-12-04 09:50:00,47.92,48.31,47.88,48.31,286800.0,16.2404,16.3725,16.2268,16.3725,286800.0
2007-12-04 10:00:00,48.33,48.34,48.12,48.16,247800.0,16.3793,16.3827,16.3081,16.3217,247800.0
2007-12-04 10:10:00,48.16,48.26,48.02,48.08,234400.0,16.3217,16.3556,16.2743,16.2946,234400.0
2007-12-04 10:20:00,48.1,48.63,48.02,48.57,338200.0,16.3014,16.481,16.2743,16.4607,338200.0
2007-12-04 10:30:00,48.58,48.88,48.58,48.6,421800.0,16.464,16.5657,16.464,16.4708,421800.0
2007-12-04 10:40:00,48.6,48.62,48.33,48.34,406800.0,16.4708,16.4776,16.3793,16.3827,406800.0
2007-12-04 10:50:00,48.34,48.34,48.13,48.32,325400.0,16.3827,16.3827,16.3115,16.3759,325400.0
2007-12-04 11:00:00,48.32,48.35,48.1,48.27,189800.0,16.3759,16.3861,16.3014,16.359,189800.0
2007-12-04 11:10:00,48.27,48.62,48.27,48.54,139000.0,16.359,16.4776,16.359,16.4505,139000.0
2007-12-04 11:20:00,48.54,48.72,48.52,48.54,158800.0,16.4505,16.5115,16.4437,16.4505,158800.0
2007-12-04 11:30:00,48.54,48.56,48.4,48.48,119200.0,16.4505,16.4573,16.403,16.4302,119200.0
2007-12-04 11:40:00,48.48,48.52,48.36,48.48,170400.0,16.4302,16.4437,16.3895,16.4302,170400.0
2007-12-04 11:50:00,48.48,48.48,48.2,48.25,196000.0,16.4302,16.4302,16.3353,16.3522,196000.0
2007-12-04 12:00:00,48.24,48.5,48.22,48.4,137400.0,16.3488,16.4369,16.342,16.403,137400.0
2007-12-04 12:10:00,48.41,48.5,48.34,48.42,167400.0,16.4064,16.4369,16.3827,16.4098,167400.0
2007-12-04 12:20:00,48.41,48.5,48.4,48.47,118000.0,16.4064,16.4369,16.403,16.4268,118000.0
2007-12-04 12:30:00,48.47,48.5,48.41,48.44,228400.0,16.4268,16.4369,16.4064,16.4166,228400.0
2007-12-04 12:40:00,48.44,48.64,48.43,48.62,155800.0,16.4166,16.4844,16.4132,16.4776,155800.0
2007-12-04 12:50:00,48.62,48.65,48.47,48.57,143800.0,16.4776,16.4878,16.4268,16.4607,143800.0
2007-12-04 13:00:00,48.55,48.62,48.51,48.55,159800.0,16.4539,16.4776,16.4403,16.4539,159800.0
2007-12-04 13:10:00,48.55,48.58,48.33,48.41,182800.0,16.4539,16.464,16.3793,16.4064,182800.0
2007-12-04 13:20:00,48.39,48.44,48.22,48.25,135800.0,16.3997,16.4166,16.342,16.3522,135800.0
2007-12-04 13:30:00,48.26,48.36,48.12,48.34,186000.0,16.3556,16.3895,16.3081,16.3827,186000.0
2007-12-04 13:40:00,48.35,48.63,48.3,48.58,187200.0,16.3861,16.481,16.3691,16.464,187200.0
2007-12-04 13:50:00,48.58,48.62,48.39,48.45,144600.0,16.464,16.4776,16.3997,16.42,144600.0
2007-12-04 14:00:00,48.44,48.44,48.12,48.19,145000.0,16.4166,16.4166,16.3081,16.3319,145000.0
2007-12-04 14:10:00,48.19,48.21,48.08,48.16,86800.0,16.3319,16.3386,16.2946,16.3217,86800.0
2007-12-04 14:20:00,48.16,48.27,48.13,48.24,104000.0,16.3217,16.359,16.3115,16.3488,104000.0
2007-12-04 14:30:00,48.24,48.31,48.2,48.26,89600.0,16.3488,16.3725,16.3353,16.3556,89600.0
2007-12-04 14:40:00,48.26,48.38,48.23,48.34,109800.0,16.3556,16.3963,16.3454,16.3827,109800.0
2007-12-04 14:50:00,48.34,48.37,48.14,48.27,418000.0,16.3827,16.3929,16.3149,16.359,418000.0
2007-12-04 15:00:00,48.25,48.32,48.12,48.3,201600.0,16.3522,16.3759,16.3081,16.3691,201600.0
2007-12-04 15:10:00,48.31,48.32,48.13,48.3,306600.0,16.3725,16.3759,16.3115,16.3691,306600.0
2007-12-04 15:20:00,48.29,48.32,47.93,48.04,742400.0,16.3658,16.3759,16.2438,16.281,742400.0
2007-12-04 15:30:00,48.05,48.3,47.95,48.23,123800.0,16.2844,16.3691,16.2505,16.3454,123800.0
2007-12-04 15:40:00,48.24,48.27,48.09,48.27,199400.0,16.3488,16.359,16.298,16.359,199400.0
2007-12-04 15:50:00,48.29,48.3,47.97,48.02,452000.0,16.3658,16.3691,16.2573,16.2743,452000.0
2007-12-05 09:30:00,50.06,50.12,49.73,50.04,1020600.0,16.9656,16.986,16.8538,16.9588,1020600.0
2007-12-05 09:40:00,50.05,50.2,49.88,49.94,720400.0,16.9622,17.0131,16.9046,16.925,720400.0
2007-12-05 09:50:00,49.95,50.07,49.95,50.0,446600.0,16.9283,16.969,16.9283,16.9453,446600.0
2007-12-05 10:00:00,50.0,50.04,49.82,49.88,641200.0,16.9453,16.9588,16.8843,16.9046,641200.0
2007-12-05 10:10:00,49.87,50.01,49.82,49.96,390800.0,16.9012,16.9487,16.8843,16.9317,390800.0
2007-12-05 10:20:00,49.96,50.07,49.95,50.07,224800.0,16.9317,16.969,16.9283,16.969,224800.0
2007-12-05 10:30:00,50.06,50.47,50.06,50.34,697400.0,16.9656,17.1046,16.9656,17.0605,697400.0
2007-12-05 10:40:00,50.34,50.57,50.3,50.37,361000.0,17.0605,17.1385,17.047,17.0707,361000.0
2007-12-05 10:50:00,50.37,50.55,50.31,50.31,229200.0,17.0707,17.1317,17.0503,17.0503,229200.0
2007-12-05 11:00:00,50.33,50.33,50.1,50.31,250400.0,17.0571,17.0571,16.9792,17.0503,250400.0
2007-12-05 11:10:00,50.31,50.48,50.31,50.37,287000.0,17.0503,17.108,17.0503,17.0707,287000.0
2007-12-05 11:20:00,50.37,50.52,50.35,50.52,141400.0,17.0707,17.1215,17.0639,17.1215,141400.0
2007-12-05 11:30:00,50.52,50.65,50.46,50.62,213800.0,17.1215,17.1656,17.1012,17.1554,213800.0
2007-12-05 11:40:00,50.62,50.79,50.59,50.73,317600.0,17.1554,17.213,17.1452,17.1927,317600.0
2007-12-05 11:50:00,50.73,50.77,50.66,50.74,217600.0,17.1927,17.2062,17.169,17.1961,217600.0
2007-12-05 12:00:00,50.74,50.84,50.67,50.71,198400.0,17.1961,17.23,17.1724,17.1859,198400.0
2007-12-05 12:10:00,50.71,50.74,50.59,50.66,273400.0,17.1859,17.1961,17.1452,17.169,273400.0
2007-12-05 12:20:00,50.65,50.8,50.6,50.77,407000.0,17.1656,17.2164,17.1486,17.2062,407000.0
2007-12-05 12:30:00,50.77,50.79,50.68,50.76,195600.0,17.2062,17.213,17.1757,17.2029,195600.0
2007-12-05 12:40:00,50.76,50.88,50.74,50.85,181800.0,17.2029,17.2435,17.1961,17.2334,181800.0
2007-12-05 12:50:00,50.83,50.88,50.59,50.59,287200.0,17.2266,17.2435,17.1452,17.1452,287200.0
2007-12-05 13:00:00,50.58,50.63,50.38,50.47,438000.0,17.1419,17.1588,17.0741,17.1046,438000.0
2007-12-05 13:10:00,50.47,50.7,50.45,50.54,394800.0,17.1046,17.1825,17.0978,17.1283,394800.0
2007-12-05 13:20:00,50.52,50.65,50.49,50.6,100800.0,17.1215,17.1656,17.1114,17.1486,100800.0
2007-12-05 13:30:00,50.63,50.85,50.6,50.8,132600.0,17.1588,17.2334,17.1486,17.2164,132600.0
2007-12-05 13:40:00,50.77,50.98,50.73,50.98,300000.0,17.2062,17.2774,17.1927,17.2774,300000.0
2007-12-05 13:50:00,50.95,51.19,50.94,51.16,413400.0,17.2672,17.3486,17.2639,17.3384,413400.0
2007-12-05 14:00:00,51.15,51.37,51.08,51.32,307200.0,17.335,17.4096,17.3113,17.3926,307200.0
2007-12-05 14:10:00,51.34,51.49,51.23,51.34,351400.0,17.3994,17.4503,17.3621,17.3994,351400.0
2007-12-05 14:20:00,51.32,51.38,50.98,51.01,338200.0,17.3926,17.413,17.2774,17.2876,338200.0
2007-12-05 14:30:00,51.02,51.38,51.0,51.26,301200.0,17.291,17.413,17.2842,17.3723,301200.0
2007-12-05 14:40:00,51.29,51.49,51.28,51.48,370800.0,17.3825,17.4503,17.3791,17.4469,370800.0
2007-12-05 14:50:00,51.49,51.51,51.05,51.38,499400.0,17.4503,17.457,17.3011,17.413,499400.0
2007-12-05 15:00:00,51.39,51.6,51.23,51.47,327200.0,17.4164,17.4875,17.3621,17.4435,327200.0
2007-12-05 15:10:00,51.47,51.65,51.38,51.63,259000.0,17.4435,17.5045,17.413,17.4977,259000.0
2007-12-05 15:20:00,51.6,51.65,51.33,51.5,165600.0,17.4875,17.5045,17.396,17.4536,165600.0
2007-12-05 15:30:00,51.49,51.55,51.21,51.46,283600.0,17.4503,17.4706,17.3554,17.4401,283600.0
2007-12-05 15:40:00,51.47,51.48,51.21,51.35,411400.0,17.4435,17.4469,17.3554,17.4028,411400.0
2007-12-05 15:50:00,51.35,51.47,51.18,51.36,459400.0,17.4028,17.4435,17.3452,17.4062,459400.0
2007-12-06 09:30:00,52.23,52.23,51.67,52.12,602400.0,17.701,17.701,17.5113,17.6638,602400.0
2007-12-06 09:40:00,52.09,52.31,51.92,52.27,400400.0,17.6536,17.7282,17.596,17.7146,400400.0
2007-12-06 09:50:00,52.27,52.47,52.18,52.24,316000.0,17.7146,17.7824,17.6841,17.7044,316000.0
2007-12-06 10:00:00,52.24,52.33,52.09,52.26,164000.0,17.7044,17.7349,17.6536,17.7112,164000.0
2007-12-06 10:10:00,52.25,52.37,52.16,52.23,175000.0,17.7078,17.7485,17.6773,17.701,175000.0
2007-12-06 10:20:00,52.24,52.35,52.12,52.25,227800.0,17.7044,17.7417,17.6638,17.7078,227800.0
2007-12-06 10:30:00,52.25,52.32,51.96,52.08,251000.0,17.7078,17.7316,17.6095,17.6502,251000.0
2007-12-06 10:40:00,52.08,52.16,51.99,52.13,121000.0,17.6502,17.6773,17.6197,17.6672,121000.0
2007-12-06 10:50:00,52.13,52.29,52.01,52.21,169600.0,17.6672,17.7214,17.6265,17.6943,169600.0
2007-12-06 11:00:00,52.2,52.22,51.99,52.05,150000.0,17.6909,17.6977,17.6197,17.64,150000.0
2007-12-06 11:10:00,52.05,52.15,51.98,52.12,134400.0,17.64,17.6739,17.6163,17.6638,134400.0
2007-12-06 11:20:00,52.11,52.37,52.03,52.3,210200.0,17.6604,17.7485,17.6333,17.7248,210200.0
2007-12-06 11:30:00,52.31,52.43,52.31,52.34,114400.0,17.7282,17.7688,17.7282,17.7383,114400.0
2007-12-06 11:40:00,52.34,52.49,52.31,52.48,179200.0,17.7383,17.7892,17.7282,17.7858,179200.0
2007-12-06 11:50:00,52.47,52.55,52.43,52.49,243200.0,17.7824,17.8095,17.7688,17.7892,243200.0
2007-12-06 12:00:00,52.49,52.56,52.37,52.5,182800.0,17.7892,17.8129,17.7485,17.7926,182800.0
2007-12-06 12:10:00,52.52,52.6,52.5,52.59,175400.0,17.7993,17.8264,17.7926,17.8231,175400.0
2007-12-06 12:20:00,52.59,52.7,52.55,52.57,143400.0,17.8231,17.8603,17.8095,17.8163,143400.0
2007-12-06 12:30:00,52.59,52.75,52.57,52.69,139800.0,17.8231,17.8773,17.8163,17.8569,139800.0
2007-12-06 12:40:00,52.69,52.75,52.62,52.74,151000.0,17.8569,17.8773,17.8332,17.8739,151000.0
2007-12-06 12:50:00,52.72,52.79,52.62,52.75,204600.0,17.8671,17.8908,17.8332,17.8773,204600.0
2007-12-06 13:00:00,52.76,52.82,52.69,52.73,160000.0,17.8807,17.901,17.8569,17.8705,160000.0
2007-12-06 13:10:00,52.74,52.85,52.7,52.73,209800.0,17.8739,17.9112,17.8603,17.8705,209800.0
2007-12-06 13:20:00,52.72,52.81,52.67,52.77,100000.0,17.8671,17.8976,17.8502,17.8841,100000.0
2007-12-06 13:30:00,52.79,52.83,52.65,52.83,149600.0,17.8908,17.9044,17.8434,17.9044,149600.0
2007-12-06 13:40:00,52.83,52.89,52.74,52.8,83600.0,17.9044,17.9247,17.8739,17.8942,83600.0
2007-12-06 13:50:00,52.8,52.84,52.52,52.52,181400.0,17.8942,17.9078,17.7993,17.7993,181400.0
2007-12-06 14:00:00,52.53,52.74,52.42,52.73,265600.0,17.8027,17.8739,17.7654,17.8705,265600.0
2007-12-06 14:10:00,52.72,52.84,52.62,52.84,129400.0,17.8671,17.9078,17.8332,17.9078,129400.0
2007-12-06 14:20:00,52.85,53.02,52.79,52.98,264600.0,17.9112,17.9688,17.8908,17.9552,264600.0
2007-12-06 14:30:00,52.97,53.1,52.94,52.97,195200.0,17.9518,17.9959,17.9417,17.9518,195200.0
2007-12-06 14:40:00,52.95,53.24,52.93,53.17,245200.0,17.9451,18.0433,17.9383,18.0196,245200.0
2007-12-06 14:50:00,53.15,53.29,53.03,53.19,260000.0,18.0128,18.0603,17.9722,18.0264,260000.0
2007-12-06 15:00:00,53.19,53.49,53.13,53.23,319200.0,18.0264,18.1281,18.0061,18.04,319200.0
2007-12-06 15:10:00,53.21,53.34,53.12,53.15,208800.0,18.0332,18.0772,18.0027,18.0128,208800.0
2007-12-06 15:20:00,53.16,53.22,53.03,53.2,309000.0,18.0162,18.0366,17.9722,18.0298,309000.0
2007-12-06 15:30:00,53.21,53.35,52.98,53.32,264400.0,18.0332,18.0806,17.9552,18.0705,264400.0
2007-12-06 15:40:00,53.35,53.38,53.07,53.13,383600.0,18.0806,18.0908,17.9857,18.0061,383600.0
2007-12-06 15:50:00,53.13,53.41,53.1,53.34,581000.0,18.0061,18.101,17.9959,18.0772,581000.0
2007-12-07 09:30:00,54.85,54.85,54.0,54.34,1011600.0,18.589,18.589,18.3009,18.4161,1011600.0
2007-12-07 09:40:00,54.35,54.63,54.29,54.53,442400.0,18.4195,18.5144,18.3992,18.4805,442400.0
2007-12-07 09:50:00,54.53,54.56,54.0,54.09,564800.0,18.4805,18.4907,18.3009,18.3314,564800.0
2007-12-07 10:00:00,54.07,54.24,53.5,53.71,544600.0,18.3246,18.3822,18.1315,18.2026,544600.0
2007-12-07 10:10:00,53.74,53.95,53.69,53.83,403600.0,18.2128,18.284,18.1959,18.2433,403600.0
2007-12-07 10:20:00,53.85,54.11,53.7,53.75,315600.0,18.2501,18.3382,18.1992,18.2162,315600.0
2007-12-07 10:30:00,53.76,53.76,53.38,53.56,381000.0,18.2196,18.2196,18.0908,18.1518,381000.0
2007-12-07 10:40:00,53.58,53.72,53.4,53.43,193000.0,18.1586,18.206,18.0976,18.1077,193000.0
2007-12-07 10:50:00,53.43,53.59,53.36,53.57,215600.0,18.1077,18.162,18.084,18.1552,215600.0
2007-12-07 11:00:00,53.6,53.95,53.6,53.88,157200.0,18.1653,18.284,18.1653,18.2602,157200.0
2007-12-07 11:10:00,53.88,53.97,53.77,53.96,142400.0,18.2602,18.2907,18.223,18.2874,142400.0
2007-12-07 11:20:00,53.97,53.97,53.66,53.83,92800.0,18.2907,18.2907,18.1857,18.2433,92800.0
2007-12-07 11:30:00,53.85,54.12,53.75,54.12,141400.0,18.2501,18.3416,18.2162,18.3416,141400.0
2007-12-07 11:40:00,54.12,54.39,54.12,54.39,324200.0,18.3416,18.4331,18.3416,18.4331,324200.0
2007-12-07 11:50:00,54.38,54.43,54.28,54.29,140000.0,18.4297,18.4466,18.3958,18.3992,140000.0
2007-12-07 12:00:00,54.29,54.35,54.07,54.08,146200.0,18.3992,18.4195,18.3246,18.328,146200.0
2007-12-07 12:10:00,54.08,54.31,54.0,54.29,234000.0,18.328,18.406,18.3009,18.3992,234000.0
2007-12-07 12:20:00,54.31,54.38,54.23,54.31,252200.0,18.406,18.4297,18.3789,18.406,252200.0
2007-12-07 12:30:00,54.31,54.33,54.0,54.08,307800.0,18.406,18.4128,18.3009,18.328,307800.0
2007-12-07 12:40:00,54.08,54.24,54.03,54.15,137200.0,18.328,18.3822,18.3111,18.3517,137200.0
2007-12-07 12:50:00,54.16,54.19,53.88,53.88,88400.0,18.3551,18.3653,18.2602,18.2602,88400.0
2007-12-07 13:00:00,53.88,53.88,53.65,53.68,245200.0,18.2602,18.2602,18.1823,18.1925,245200.0
2007-12-07 13:10:00,53.68,54.3,53.6,53.63,242800.0,18.1925,18.4026,18.1653,18.1755,242800.0
2007-12-07 13:20:00,53.63,53.65,53.32,53.38,319400.0,18.1755,18.1823,18.0705,18.0908,319400.0
2007-12-07 13:30:00,53.38,53.52,53.17,53.32,196200.0,18.0908,18.1382,18.0196,18.0705,196200.0
2007-12-07 13:40:00,53.3,53.52,53.16,53.49,183400.0,18.0637,18.1382,18.0162,18.1281,183400.0
2007-12-07 13:50:00,53.48,53.8,53.38,53.77,143800.0,18.1247,18.2331,18.0908,18.223,143800.0
2007-12-07 14:00:00,53.77,53.77,53.55,53.75,133600.0,18.223,18.223,18.1484,18.2162,133600.0
2007-12-07 14:10:00,53.76,53.79,53.51,53.6,141400.0,18.2196,18.2297,18.1348,18.1653,141400.0
2007-12-07 14:20:00,53.59,53.6,53.38,53.42,109400.0,18.162,18.1653,18.0908,18.1043,109400.0
2007-12-07 14:30:00,53.43,53.9,53.33,53.51,345000.0,18.1077,18.267,18.0738,18.1348,345000.0
2007-12-07 14:40:00,53.47,53.6,53.28,53.35,130600.0,18.1213,18.1653,18.0569,18.0806,130600.0
2007-12-07 14:50:00,53.34,53.34,53.16,53.31,232400.0,18.0772,18.0772,18.0162,18.0671,232400.0
2007-12-07 15:00:00,53.35,53.45,53.16,53.25,265600.0,18.0806,18.1145,18.0162,18.0467,265600.0
2007-12-07 15:10:00,53.27,53.7,53.24,53.58,413000.0,18.0535,18.1992,18.0433,18.1586,413000.0
2007-12-07 15:20:00,53.56,53.8,53.48,53.66,121800.0,18.1518,18.2331,18.1247,18.1857,121800.0
2007-12-07 15:30:00,53.67,53.68,53.46,53.5,164200.0,18.1891,18.1925,18.1179,18.1315,164200.0
2007-12-07 15:40:00,53.49,53.5,53.17,53.3,376200.0,18.1281,18.1315,18.0196,18.0637,376200.0
2007-12-07 15:50:00,53.35,53.7,53.28,53.42,499600.0,18.0806,18.1992,18.0569,18.1043,499600.0
2007-12-10 09:30:00,53.0,53.07,52.76,52.84,645800.0,17.962,17.9857,17.8807,17.9078,645800.0
2007-12-10 09:40:00,52.85,52.85,52.65,52.75,431000.0,17.9112,17.9112,17.8434,17.8773,431000.0
2007-12-10 09:50:00,52.75,52.79,52.44,52.71,542400.0,17.8773,17.8908,17.7722,17.8637,542400.0
2007-12-10 10:00:00,52.73,53.0,52.62,53.0,624800.0,17.8705,17.962,17.8332,17.962,624800.0
2007-12-10 10:10:00,53.02,53.08,52.81,52.84,575000.0,17.9688,17.9891,17.8976,17.9078,575000.0
2007-12-10 10:20:00,52.83,52.93,52.75,52.87,259800.0,17.9044,17.9383,17.8773,17.9179,259800.0
2007-12-10 10:30:00,52.88,53.0,52.63,52.7,649200.0,17.9213,17.962,17.8366,17.8603,649200.0
2007-12-10 10:40:00,52.7,52.78,52.62,52.65,411200.0,17.8603,17.8874,17.8332,17.8434,411200.0
2007-12-10 10:50:00,52.65,52.68,52.58,52.66,298200.0,17.8434,17.8536,17.8197,17.8468,298200.0
2007-12-10 11:00:00,52.66,52.72,52.6,52.63,308400.0,17.8468,17.8671,17.8264,17.8366,308400.0
2007-12-10 11:10:00,52.6,52.65,52.44,52.5,459400.0,17.8264,17.8434,17.7722,17.7926,459400.0
2007-12-10 11:20:00,52.51,52.53,52.26,52.42,363600.0,17.7959,17.8027,17.7112,17.7654,363600.0
2007-12-10 11:30:00,52.43,52.51,52.42,52.5,128400.0,17.7688,17.7959,17.7654,17.7926,128400.0
2007-12-10 11:40:00,52.49,52.52,52.38,52.43,89400.0,17.7892,17.7993,17.7519,17.7688,89400.0
2007-12-10 11:50:00,52.42,52.5,52.38,52.48,88000.0,17.7654,17.7926,17.7519,17.7858,88000.0
2007-12-10 12:00:00,52.49,52.5,52.29,52.4,172000.0,17.7892,17.7926,17.7214,17.7587,172000.0
2007-12-10 12:10:00,52.41,52.52,52.41,52.47,186600.0,17.7621,17.7993,17.7621,17.7824,186600.0
2007-12-10 12:20:00,52.49,52.5,52.46,52.49,152800.0,17.7892,17.7926,17.779,17.7892,152800.0
2007-12-10 12:30:00,52.49,52.51,52.42,52.44,173200.0,17.7892,17.7959,17.7654,17.7722,173200.0
2007-12-10 12:40:00,52.43,52.45,52.22,52.26,201600.0,17.7688,17.7756,17.6977,17.7112,201600.0
2007-12-10 12:50:00,52.26,52.95,52.16,52.36,251200.0,17.7112,17.9451,17.6773,17.7451,251200.0
2007-12-10 13:00:00,52.35,52.4,52.26,52.37,87600.0,17.7417,17.7587,17.7112,17.7485,87600.0
2007-12-10 13:10:00,52.37,52.58,52.35,52.58,260200.0,17.7485,17.8197,17.7417,17.8197,260200.0
2007-12-10 13:20:00,52.55,52.68,52.5,52.5,78000.0,17.8095,17.8536,17.7926,17.7926,78000.0
2007-12-10 13:30:00,52.51,52.69,52.51,52.63,72400.0,17.7959,17.8569,17.7959,17.8366,72400.0
2007-12-10 13:40:00,52.62,52.73,52.6,52.66,83600.0,17.8332,17.8705,17.8264,17.8468,83600.0
2007-12-10 13:50:00,52.67,52.67,52.48,52.48,156000.0,17.8502,17.8502,17.7858,17.7858,156000.0
2007-12-10 14:00:00,52.46,52.5,52.35,52.5,100400.0,17.779,17.7926,17.7417,17.7926,100400.0
2007-12-10 14:10:00,52.49,52.52,52.45,52.48,114400.0,17.7892,17.7993,17.7756,17.7858,114400.0
2007-12-10 14:20:00,52.47,52.56,52.46,52.5,197200.0,17.7824,17.8129,17.779,17.7926,197200.0
2007-12-10 14:30:00,52.5,52.57,52.46,52.54,241200.0,17.7926,17.8163,17.779,17.8061,241200.0
2007-12-10 14:40:00,52.52,52.65,52.52,52.64,201400.0,17.7993,17.8434,17.7993,17.84,201400.0
2007-12-10 14:50:00,52.65,52.66,52.38,52.48,243800.0,17.8434,17.8468,17.7519,17.7858,243800.0
2007-12-10 15:00:00,52.48,52.75,52.43,52.51,236400.0,17.7858,17.8773,17.7688,17.7959,236400.0
2007-12-10 15:10:00,52.52,52.55,52.45,52.5,135800.0,17.7993,17.8095,17.7756,17.7926,135800.0
2007-12-10 15:20:00,52.49,52.56,52.29,52.36,260400.0,17.7892,17.8129,17.7214,17.7451,260400.0
2007-12-10 15:30:00,52.38,52.63,52.28,52.57,281000.0,17.7519,17.8366,17.718,17.8163,281000.0
2007-12-10 15:40:00,52.55,52.7,52.49,52.7,334800.0,17.8095,17.8603,17.7892,17.8603,334800.0
2007-12-10 15:50:00,52.67,52.68,52.34,52.5,382800.0,17.8502,17.8536,17.7383,17.7926,382800.0
2007-12-11 09:30:00,53.73,54.05,53.63,53.84,717600.0,18.2094,18.3179,18.1755,18.2467,717600.0
2007-12-11 09:40:00,53.84,53.86,53.54,53.7,339600.0,18.2467,18.2535,18.145,18.1992,339600.0
2007-12-11 09:50:00,53.7,53.82,53.65,53.79,160400.0,18.1992,18.2399,18.1823,18.2297,160400.0
2007-12-11 10:00:00,53.8,53.82,53.71,53.77,178600.0,18.2331,18.2399,18.2026,18.223,178600.0
2007-12-11 10:10:00,53.76,53.87,53.72,53.76,284600.0,18.2196,18.2569,18.206,18.2196,284600.0
2007-12-11 10:20:00,53.74,53.77,53.38,53.45,337600.0,18.2128,18.223,18.0908,18.1145,337600.0
2007-12-11 10:30:00,53.45,53.6,53.29,53.49,356800.0,18.1145,18.1653,18.0603,18.1281,356800.0
2007-12-11 10:40:00,53.49,53.49,53.2,53.3,373000.0,18.1281,18.1281,18.0298,18.0637,373000.0
2007-12-11 10:50:00,53.29,53.55,53.27,53.3,345000.0,18.0603,18.1484,18.0535,18.0637,345000.0
2007-12-11 11:00:00,53.31,53.49,53.18,53.45,296600.0,18.0671,18.1281,18.023,18.1145,296600.0
2007-12-11 11:10:00,53.46,53.49,53.27,53.38,177000.0,18.1179,18.1281,18.0535,18.0908,177000.0
2007-12-11 11:20:00,53.38,53.56,53.33,53.56,113800.0,18.0908,18.1518,18.0738,18.1518,113800.0
2007-12-11 11:30:00,53.57,53.62,53.51,53.53,114600.0,18.1552,18.1721,18.1348,18.1416,114600.0
2007-12-11 11:40:00,53.52,53.57,53.47,53.49,366600.0,18.1382,18.1552,18.1213,18.1281,366600.0
2007-12-11 11:50:00,53.5,53.59,53.41,53.44,301400.0,18.1315,18.162,18.101,18.1111,301400.0
2007-12-11 12:00:00,53.46,53.6,53.45,53.55,186600.0,18.1179,18.1653,18.1145,18.1484,186600.0
2007-12-11 12:10:00,53.55,53.58,53.47,53.5,307400.0,18.1484,18.1586,18.1213,18.1315,307400.0
2007-12-11 12:20:00,53.5,53.62,53.47,53.54,226000.0,18.1315,18.1721,18.1213,18.145,226000.0
2007-12-11 12:30:00,53.54,53.69,53.5,53.68,297800.0,18.145,18.1959,18.1315,18.1925,297800.0
2007-12-11 12:40:00,53.69,53.9,53.5,53.85,317400.0,18.1959,18.267,18.1315,18.2501,317400.0
2007-12-11 12:50:00,53.85,54.02,53.83,53.99,268400.0,18.2501,18.3077,18.2433,18.2975,268400.0
2007-12-11 13:00:00,53.99,54.02,53.77,53.87,242200.0,18.2975,18.3077,18.223,18.2569,242200.0
2007-12-11 13:10:00,53.87,53.99,53.85,53.87,169600.0,18.2569,18.2975,18.2501,18.2569,169600.0
2007-12-11 13:20:00,53.88,54.0,53.86,53.98,176400.0,18.2602,18.3009,18.2535,18.2941,176400.0
2007-12-11 13:30:00,54.0,54.19,53.93,54.17,322800.0,18.3009,18.3653,18.2772,18.3585,322800.0
2007-12-11 13:40:00,54.17,54.45,54.11,54.24,535000.0,18.3585,18.4534,18.3382,18.3822,535000.0
2007-12-11 13:50:00,54.25,54.3,54.1,54.3,347800.0,18.3856,18.4026,18.3348,18.4026,347800.0
2007-12-11 14:00:00,54.28,54.34,54.2,54.3,253600.0,18.3958,18.4161,18.3687,18.4026,253600.0
2007-12-11 14:10:00,54.28,54.57,53.23,53.47,719000.0,18.3958,18.4941,18.04,18.1213,719000.0
2007-12-11 14:20:00,53.47,53.58,52.74,53.0,971600.0,18.1213,18.1586,17.8739,17.962,971600.0
2007-12-11 14:30:00,53.01,53.15,52.16,52.39,950400.0,17.9654,18.0128,17.6773,17.7553,950400.0
2007-12-11 14:40:00,52.4,52.9,52.15,52.81,1180600.0,17.7587,17.9281,17.6739,17.8976,1180600.0
2007-12-11 14:50:00,52.81,53.52,52.68,52.97,801800.0,17.8976,18.1382,17.8536,17.9518,801800.0
2007-12-11 15:00:00,52.96,53.3,52.7,53.16,688000.0,17.9484,18.0637,17.8603,18.0162,688000.0
2007-12-11 15:10:00,53.15,53.22,52.5,52.5,598000.0,18.0128,18.0366,17.7926,17.7926,598000.0
2007-12-11 15:20:00,52.52,52.6,52.15,52.23,528600.0,17.7993,17.8264,17.6739,17.701,528600.0
2007-12-11 15:30:00,52.21,52.54,51.77,51.81,764000.0,17.6943,17.8061,17.5452,17.5587,764000.0
2007-12-11 15:40:00,51.81,52.1,51.09,51.32,910000.0,17.5587,17.657,17.3147,17.3926,910000.0
2007-12-11 15:50:00,51.32,51.94,51.3,51.76,695400.0,17.3926,17.6028,17.3859,17.5418,695400.0
2007-12-12 09:30:00,54.53,54.99,54.4,54.88,1525800.0,18.4805,18.6364,18.4365,18.5991,1525800.0
2007-12-12 09:40:00,54.88,54.92,54.46,54.7,847600.0,18.5991,18.6127,18.4568,18.5381,847600.0
2007-12-12 09:50:00,54.7,55.0,54.52,54.98,677400.0,18.5381,18.6398,18.4771,18.633,677400.0
2007-12-12 10:00:00,55.0,55.21,54.8,55.03,687800.0,18.6398,18.711,18.572,18.65,687800.0
2007-12-12 10:10:00,55.06,55.73,54.96,55.68,732000.0,18.6602,18.8872,18.6263,18.8703,732000.0
2007-12-12 10:20:00,55.68,55.85,55.55,55.85,777400.0,18.8703,18.9279,18.8262,18.9279,777400.0
2007-12-12 10:30:00,55.86,55.96,55.55,55.85,876000.0,18.9313,18.9652,18.8262,18.9279,876000.0
2007-12-12 10:40:00,55.85,55.97,55.77,55.8,703200.0,18.9279,18.9686,18.9008,18.9109,703200.0
2007-12-12 10:50:00,55.81,55.97,55.61,55.84,652200.0,18.9143,18.9686,18.8466,18.9245,652200.0
2007-12-12 11:00:00,55.84,56.46,55.67,56.4,872800.0,18.9245,19.1346,18.8669,19.1143,872800.0
2007-12-12 11:10:00,56.38,56.49,56.15,56.48,1122800.0,19.1075,19.1448,19.0296,19.1414,1122800.0
2007-12-12 11:20:00,56.48,57.19,56.47,56.92,955200.0,19.1414,19.382,19.138,19.2905,955200.0
2007-12-12 11:30:00,56.92,57.19,56.58,56.92,1112200.0,19.2905,19.382,19.1753,19.2905,1112200.0
2007-12-12 11:40:00,56.91,56.97,56.3,56.56,999400.0,19.2871,19.3075,19.0804,19.1685,999400.0
2007-12-12 11:50:00,56.56,56.75,56.42,56.54,411400.0,19.1685,19.2329,19.1211,19.1617,411400.0
2007-12-12 12:00:00,56.57,56.77,56.34,56.36,545000.0,19.1719,19.2397,19.094,19.1007,545000.0
2007-12-12 12:10:00,56.34,56.52,56.15,56.24,736400.0,19.094,19.155,19.0296,19.0601,736400.0
2007-12-12 12:20:00,56.25,56.56,56.19,56.47,417600.0,19.0634,19.1685,19.0431,19.138,417600.0
2007-12-12 12:30:00,56.46,56.47,55.79,55.82,372800.0,19.1346,19.138,18.9076,18.9177,372800.0
2007-12-12 12:40:00,55.83,56.09,55.36,55.43,568000.0,18.9211,19.0092,18.7618,18.7855,568000.0
2007-12-12 12:50:00,55.44,55.92,55.41,55.86,454200.0,18.7889,18.9516,18.7788,18.9313,454200.0
2007-12-12 13:00:00,55.83,55.92,55.69,55.82,282000.0,18.9211,18.9516,18.8737,18.9177,282000.0
2007-12-12 13:10:00,55.84,56.2,55.83,56.09,307800.0,18.9245,19.0465,18.9211,19.0092,307800.0
2007-12-12 13:20:00,56.09,56.13,55.95,55.99,339600.0,19.0092,19.0228,18.9618,18.9753,339600.0
2007-12-12 13:30:00,55.96,56.1,55.93,56.0,347400.0,18.9652,19.0126,18.955,18.9787,347400.0
2007-12-12 13:40:00,55.99,56.05,55.94,55.99,357600.0,18.9753,18.9957,18.9584,18.9753,357600.0
2007-12-12 13:50:00,55.98,56.04,55.9,55.94,286200.0,18.9719,18.9923,18.9448,18.9584,286200.0
2007-12-12 14:00:00,55.92,56.08,55.88,56.01,675200.0,18.9516,19.0058,18.9381,18.9821,675200.0
2007-12-12 14:10:00,56.0,56.5,55.92,56.46,548200.0,18.9787,19.1482,18.9516,19.1346,548200.0
2007-12-12 14:20:00,56.46,56.54,56.17,56.26,499000.0,19.1346,19.1617,19.0363,19.0668,499000.0
2007-12-12 14:30:00,56.26,56.41,56.05,56.23,422800.0,19.0668,19.1177,18.9957,19.0567,422800.0
2007-12-12 14:40:00,56.23,56.32,56.1,56.25,361200.0,19.0567,19.0872,19.0126,19.0634,361200.0
2007-12-12 14:50:00,56.25,56.67,56.18,56.26,548800.0,19.0634,19.2058,19.0397,19.0668,548800.0
2007-12-12 15:00:00,56.24,56.29,55.67,55.93,723600.0,19.0601,19.077,18.8669,18.955,723600.0
2007-12-12 15:10:00,55.93,55.94,55.23,55.59,655600.0,18.955,18.9584,18.7178,18.8398,655600.0
2007-12-12 15:20:00,55.6,56.12,55.2,55.75,546600.0,18.8432,19.0194,18.7076,18.894,546600.0
2007-12-12 15:30:00,55.72,55.74,55.02,55.49,722600.0,18.8838,18.8906,18.6466,18.8059,722600.0
2007-12-12 15:40:00,55.48,56.01,55.13,55.86,717000.0,18.8025,18.9821,18.6839,18.9313,717000.0
2007-12-12 15:50:00,55.84,56.15,55.67,56.06,796600.0,18.9245,19.0296,18.8669,18.9991,796600.0
2007-12-13 09:30:00,55.59,55.6,54.6,55.36,720800.0,18.8398,18.8432,18.5043,18.7618,720800.0
2007-12-13 09:40:00,55.36,55.37,54.88,54.95,747600.0,18.7618,18.7652,18.5991,18.6229,747600.0
2007-12-13 09:50:00,54.94,54.96,54.5,54.54,799400.0,18.6195,18.6263,18.4704,18.4839,799400.0
2007-12-13 10:00:00,54.56,54.9,54.5,54.77,558600.0,18.4907,18.6059,18.4704,18.5619,558600.0
2007-12-13 10:10:00,54.77,54.8,54.5,54.65,748600.0,18.5619,18.572,18.4704,18.5212,748600.0
2007-12-13 10:20:00,54.66,54.82,54.6,54.74,490000.0,18.5246,18.5788,18.5043,18.5517,490000.0
2007-12-13 10:30:00,54.74,54.96,54.59,54.63,499000.0,18.5517,18.6263,18.5009,18.5144,499000.0
2007-12-13 10:40:00,54.63,54.64,54.49,54.6,669800.0,18.5144,18.5178,18.467,18.5043,669800.0
2007-12-13 10:50:00,54.62,54.62,54.15,54.35,398400.0,18.511,18.511,18.3517,18.4195,398400.0
2007-12-13 11:00:00,54.35,54.58,54.02,54.58,804600.0,18.4195,18.4975,18.3077,18.4975,804600.0
2007-12-13 11:10:00,54.57,54.59,54.13,54.52,466400.0,18.4941,18.5009,18.345,18.4771,466400.0
2007-12-13 11:20:00,54.52,54.6,54.27,54.45,501000.0,18.4771,18.5043,18.3924,18.4534,501000.0
2007-12-13 11:30:00,54.45,54.64,54.35,54.45,424400.0,18.4534,18.5178,18.4195,18.4534,424400.0
2007-12-13 11:40:00,54.45,54.52,54.26,54.29,440000.0,18.4534,18.4771,18.389,18.3992,440000.0
2007-12-13 11:50:00,54.34,54.34,54.08,54.15,513600.0,18.4161,18.4161,18.328,18.3517,513600.0
2007-12-13 12:00:00,54.15,54.17,53.88,54.06,405800.0,18.3517,18.3585,18.2602,18.3212,405800.0
2007-12-13 12:10:00,54.06,54.06,53.8,53.88,209200.0,18.3212,18.3212,18.2331,18.2602,209200.0
2007-12-13 12:20:00,53.9,54.0,53.8,53.97,330200.0,18.267,18.3009,18.2331,18.2907,330200.0
2007-12-13 12:30:00,53.98,54.02,53.88,53.9,229000.0,18.2941,18.3077,18.2602,18.267,229000.0
2007-12-13 12:40:00,53.89,53.98,53.78,53.93,344000.0,18.2636,18.2941,18.2264,18.2772,344000.0
2007-12-13 12:50:00,53.93,54.4,53.73,53.85,426200.0,18.2772,18.4365,18.2094,18.2501,426200.0
2007-12-13 13:00:00,53.85,53.93,53.77,53.88,335400.0,18.2501,18.2772,18.223,18.2602,335400.0
2007-12-13 13:10:00,53.88,54.0,53.81,53.88,391600.0,18.2602,18.3009,18.2365,18.2602,391600.0
2007-12-13 13:20:00,53.9,54.07,53.81,54.04,199600.0,18.267,18.3246,18.2365,18.3145,199600.0
2007-12-13 13:30:00,54.05,54.1,53.87,53.88,141200.0,18.3179,18.3348,18.2569,18.2602,141200.0
2007-12-13 13:40:00,53.87,53.95,53.81,53.88,305200.0,18.2569,18.284,18.2365,18.2602,305200.0
2007-12-13 13:50:00,53.9,54.06,53.9,53.96,312200.0,18.267,18.3212,18.267,18.2874,312200.0
2007-12-13 14:00:00,53.95,54.37,53.91,54.31,478200.0,18.284,18.4263,18.2704,18.406,478200.0
2007-12-13 14:10:00,54.31,54.38,54.04,54.34,395800.0,18.406,18.4297,18.3145,18.4161,395800.0
2007-12-13 14:20:00,54.35,54.47,54.19,54.33,284400.0,18.4195,18.4602,18.3653,18.4128,284400.0
2007-12-13 14:30:00,54.32,54.49,54.22,54.32,528000.0,18.4094,18.467,18.3755,18.4094,528000.0
2007-12-13 14:40:00,54.32,54.35,54.1,54.16,261000.0,18.4094,18.4195,18.3348,18.3551,261000.0
2007-12-13 14:50:00,54.16,54.46,54.15,54.38,240000.0,18.3551,18.4568,18.3517,18.4297,240000.0
2007-12-13 15:00:00,54.4,54.57,54.21,54.21,276200.0,18.4365,18.4941,18.3721,18.3721,276200.0
2007-12-13 15:10:00,54.23,54.47,54.15,54.35,410200.0,18.3789,18.4602,18.3517,18.4195,410200.0
2007-12-13 15:20:00,54.35,54.64,54.19,54.53,357400.0,18.4195,18.5178,18.3653,18.4805,357400.0
2007-12-13 15:30:00,54.52,54.65,54.33,54.49,389400.0,18.4771,18.5212,18.4128,18.467,389400.0
2007-12-13 15:40:00,54.5,55.4,54.38,55.19,895000.0,18.4704,18.7754,18.4297,18.7042,895000.0
2007-12-13 15:50:00,55.19,55.37,54.95,55.19,711800.0,18.7042,18.7652,18.6229,18.7042,711800.0
2007-12-14 09:30:00,54.22,54.43,54.04,54.33,542800.0,18.3755,18.4466,18.3145,18.4128,542800.0
2007-12-14 09:40:00,54.32,54.34,54.14,54.3,547200.0,18.4094,18.4161,18.3484,18.4026,547200.0
2007-12-14 09:50:00,54.3,54.93,54.3,54.56,806200.0,18.4026,18.6161,18.4026,18.4907,806200.0
2007-12-14 10:00:00,54.56,55.0,54.49,54.85,501800.0,18.4907,18.6398,18.467,18.589,501800.0
2007-12-14 10:10:00,54.85,54.95,54.66,54.9,346400.0,18.589,18.6229,18.5246,18.6059,346400.0
2007-12-14 10:20:00,54.92,55.11,54.88,55.0,284400.0,18.6127,18.6771,18.5991,18.6398,284400.0
2007-12-14 10:30:00,55.0,55.01,54.84,54.85,249000.0,18.6398,18.6432,18.5856,18.589,249000.0
2007-12-14 10:40:00,54.85,55.03,54.61,55.0,289400.0,18.589,18.65,18.5076,18.6398,289400.0
2007-12-14 10:50:00,54.99,55.03,54.77,54.84,245200.0,18.6364,18.65,18.5619,18.5856,245200.0
2007-12-14 11:00:00,54.88,55.07,54.88,54.92,297000.0,18.5991,18.6635,18.5991,18.6127,297000.0
2007-12-14 11:10:00,54.92,54.94,54.69,54.73,172600.0,18.6127,18.6195,18.5348,18.5483,172600.0
2007-12-14 11:20:00,54.73,54.8,54.6,54.6,85000.0,18.5483,18.572,18.5043,18.5043,85000.0
2007-12-14 11:30:00,54.6,54.7,54.53,54.57,140400.0,18.5043,18.5381,18.4805,18.4941,140400.0
2007-12-14 11:40:00,54.57,54.58,54.13,54.15,269400.0,18.4941,18.4975,18.345,18.3517,269400.0
2007-12-14 11:50:00,54.17,54.52,54.13,54.48,453600.0,18.3585,18.4771,18.345,18.4636,453600.0
2007-12-14 12:00:00,54.48,54.55,54.29,54.33,134200.0,18.4636,18.4873,18.3992,18.4128,134200.0
2007-12-14 12:10:00,54.31,54.32,54.15,54.22,139200.0,18.406,18.4094,18.3517,18.3755,139200.0
2007-12-14 12:20:00,54.22,54.23,54.05,54.09,156600.0,18.3755,18.3789,18.3179,18.3314,156600.0
2007-12-14 12:30:00,54.08,54.08,53.82,53.9,260400.0,18.328,18.328,18.2399,18.267,260400.0
2007-12-14 12:40:00,53.91,54.08,53.9,54.04,140400.0,18.2704,18.328,18.267,18.3145,140400.0
2007-12-14 12:50:00,54.03,54.16,53.99,54.1,369800.0,18.3111,18.3551,18.2975,18.3348,369800.0
2007-12-14 13:00:00,54.1,54.12,53.9,54.04,152800.0,18.3348,18.3416,18.267,18.3145,152800.0
2007-12-14 13:10:00,54.05,54.12,53.97,54.02,223800.0,18.3179,18.3416,18.2907,18.3077,223800.0
2007-12-14 13:20:00,54.0,54.27,53.97,54.23,144000.0,18.3009,18.3924,18.2907,18.3789,144000.0
2007-12-14 13:30:00,54.24,54.25,53.97,54.12,155000.0,18.3822,18.3856,18.2907,18.3416,155000.0
2007-12-14 13:40:00,54.1,54.1,53.97,54.0,178000.0,18.3348,18.3348,18.2907,18.3009,178000.0
2007-12-14 13:50:00,53.98,54.15,53.93,54.04,276800.0,18.2941,18.3517,18.2772,18.3145,276800.0
2007-12-14 14:00:00,54.06,54.09,53.77,53.9,284200.0,18.3212,18.3314,18.223,18.267,284200.0
2007-12-14 14:10:00,53.9,54.07,53.87,54.0,201200.0,18.267,18.3246,18.2569,18.3009,201200.0
2007-12-14 14:20:00,53.97,53.99,53.7,53.75,299200.0,18.2907,18.2975,18.1992,18.2162,299200.0
2007-12-14 14:30:00,53.77,53.79,53.52,53.57,270200.0,18.223,18.2297,18.1382,18.1552,270200.0
2007-12-14 14:40:00,53.56,53.6,53.43,53.55,316200.0,18.1518,18.1653,18.1077,18.1484,316200.0
2007-12-14 14:50:00,53.55,53.55,52.96,53.1,379000.0,18.1484,18.1484,17.9484,17.9959,379000.0
2007-12-14 15:00:00,53.12,53.48,53.1,53.44,575200.0,18.0027,18.1247,17.9959,18.1111,575200.0
2007-12-14 15:10:00,53.43,53.49,53.27,53.39,356800.0,18.1077,18.1281,18.0535,18.0942,356800.0
2007-12-14 15:20:00,53.4,53.75,53.37,53.67,307600.0,18.0976,18.2162,18.0874,18.1891,307600.0
2007-12-14 15:30:00,53.67,54.02,53.66,53.93,258800.0,18.1891,18.3077,18.1857,18.2772,258800.0
2007-12-14 15:40:00,53.93,53.99,53.63,53.93,340800.0,18.2772,18.2975,18.1755,18.2772,340800.0
2007-12-14 15:50:00,53.94,54.07,52.54,53.6,544200.0,18.2806,18.3246,17.8061,18.1653,544200.0
2007-12-17 09:30:00,52.19,52.45,51.87,52.15,1225000.0,17.6875,17.7756,17.579,17.6739,1225000.0
2007-12-17 09:40:00,52.14,52.5,52.12,52.12,720200.0,17.6705,17.7926,17.6638,17.6638,720200.0
2007-12-17 09:50:00,52.14,52.16,51.86,51.91,428200.0,17.6705,17.6773,17.5757,17.5926,428200.0
2007-12-17 10:00:00,51.91,52.02,51.8,51.87,397000.0,17.5926,17.6299,17.5553,17.579,397000.0
2007-12-17 10:10:00,51.85,52.12,51.81,52.1,315400.0,17.5723,17.6638,17.5587,17.657,315400.0
2007-12-17 10:20:00,52.1,52.15,51.9,51.93,199800.0,17.657,17.6739,17.5892,17.5994,199800.0
2007-12-17 10:30:00,51.91,52.17,51.88,52.15,263600.0,17.5926,17.6807,17.5824,17.6739,263600.0
2007-12-17 10:40:00,52.14,52.21,52.07,52.09,182200.0,17.6705,17.6943,17.6468,17.6536,182200.0
2007-12-17 10:50:00,52.09,52.13,51.95,52.13,154000.0,17.6536,17.6672,17.6062,17.6672,154000.0
2007-12-17 11:00:00,52.14,52.26,52.13,52.19,213200.0,17.6705,17.7112,17.6672,17.6875,213200.0
2007-12-17 11:10:00,52.19,52.19,52.01,52.05,133000.0,17.6875,17.6875,17.6265,17.64,133000.0
2007-12-17 11:20:00,52.04,52.12,51.94,52.04,217000.0,17.6367,17.6638,17.6028,17.6367,217000.0
2007-12-17 11:30:00,52.02,52.15,51.85,51.85,353400.0,17.6299,17.6739,17.5723,17.5723,353400.0
2007-12-17 11:40:00,51.85,51.95,51.77,51.78,469000.0,17.5723,17.6062,17.5452,17.5485,469000.0
2007-12-17 11:50:00,51.8,51.87,51.66,51.74,229800.0,17.5553,17.579,17.5079,17.535,229800.0
2007-12-17 12:00:00,51.74,51.77,51.5,51.52,217200.0,17.535,17.5452,17.4536,17.4604,217200.0
2007-12-17 12:10:00,51.52,51.68,51.47,51.58,275000.0,17.4604,17.5147,17.4435,17.4808,275000.0
2007-12-17 12:20:00,51.6,51.74,51.55,51.7,87600.0,17.4875,17.535,17.4706,17.5214,87600.0
2007-12-17 12:30:00,51.68,51.78,51.66,51.66,158200.0,17.5147,17.5485,17.5079,17.5079,158200.0
2007-12-17 12:40:00,51.68,51.68,51.0,51.05,450000.0,17.5147,17.5147,17.2842,17.3011,450000.0
2007-12-17 12:50:00,51.05,51.27,50.91,51.2,363600.0,17.3011,17.3757,17.2537,17.352,363600.0
2007-12-17 13:00:00,51.2,51.21,50.91,50.99,298600.0,17.352,17.3554,17.2537,17.2808,298600.0
2007-12-17 13:10:00,50.97,51.0,50.45,50.6,487600.0,17.274,17.2842,17.0978,17.1486,487600.0
2007-12-17 13:20:00,50.56,50.73,50.56,50.65,277800.0,17.1351,17.1927,17.1351,17.1656,277800.0
2007-12-17 13:30:00,50.66,50.93,50.63,50.81,256000.0,17.169,17.2605,17.1588,17.2198,256000.0
2007-12-17 13:40:00,50.81,50.87,50.43,50.47,366600.0,17.2198,17.2401,17.091,17.1046,366600.0
2007-12-17 13:50:00,50.47,50.58,50.34,50.42,253400.0,17.1046,17.1419,17.0605,17.0876,253400.0
2007-12-17 14:00:00,50.41,50.7,50.34,50.57,388000.0,17.0842,17.1825,17.0605,17.1385,388000.0
2007-12-17 14:10:00,50.56,50.58,50.31,50.43,324400.0,17.1351,17.1419,17.0503,17.091,324400.0
2007-12-17 14:20:00,50.43,50.87,50.41,50.86,368600.0,17.091,17.2401,17.0842,17.2367,368600.0
2007-12-17 14:30:00,50.86,50.99,50.61,50.74,233600.0,17.2367,17.2808,17.152,17.1961,233600.0
2007-12-17 14:40:00,50.73,50.76,50.52,50.58,188000.0,17.1927,17.2029,17.1215,17.1419,188000.0
2007-12-17 14:50:00,50.56,50.6,50.26,50.45,249000.0,17.1351,17.1486,17.0334,17.0978,249000.0
2007-12-17 15:00:00,50.41,50.52,50.01,50.04,337400.0,17.0842,17.1215,16.9487,16.9588,337400.0
2007-12-17 15:10:00,50.02,50.25,50.02,50.06,493400.0,16.9521,17.03,16.9521,16.9656,493400.0
2007-12-17 15:20:00,50.06,50.27,49.93,50.1,624800.0,16.9656,17.0368,16.9216,16.9792,624800.0
2007-12-17 15:30:00,50.1,50.88,50.07,50.77,614800.0,16.9792,17.2435,16.969,17.2062,614800.0
2007-12-17 15:40:00,50.76,50.76,50.08,50.1,701600.0,17.2029,17.2029,16.9724,16.9792,701600.0
2007-12-17 15:50:00,50.11,50.24,49.63,49.8,1380400.0,16.9826,17.0266,16.8199,16.8775,1380400.0
2007-12-18 09:30:00,51.55,51.94,51.55,51.89,967200.0,17.4706,17.6028,17.4706,17.5858,967200.0
2007-12-18 09:40:00,51.89,51.95,51.66,51.75,600600.0,17.5858,17.6062,17.5079,17.5384,600600.0
2007-12-18 09:50:00,51.76,52.0,51.74,51.94,418800.0,17.5418,17.6231,17.535,17.6028,418800.0
2007-12-18 10:00:00,51.93,51.97,51.6,51.62,502200.0,17.5994,17.6129,17.4875,17.4943,502200.0
2007-12-18 10:10:00,51.6,51.66,51.27,51.34,467600.0,17.4875,17.5079,17.3757,17.3994,467600.0
2007-12-18 10:20:00,51.34,51.82,51.32,51.72,322400.0,17.3994,17.5621,17.3926,17.5282,322400.0
2007-12-18 10:30:00,51.73,51.77,51.08,51.08,455400.0,17.5316,17.5452,17.3113,17.3113,455400.0
2007-12-18 10:40:00,51.08,51.2,50.93,51.17,323400.0,17.3113,17.352,17.2605,17.3418,323400.0
2007-12-18 10:50:00,51.18,51.32,51.1,51.28,186400.0,17.3452,17.3926,17.3181,17.3791,186400.0
2007-12-18 11:00:00,51.29,51.31,51.1,51.21,219400.0,17.3825,17.3893,17.3181,17.3554,219400.0
2007-12-18 11:10:00,51.22,51.24,51.1,51.18,135600.0,17.3588,17.3655,17.3181,17.3452,135600.0
2007-12-18 11:20:00,51.19,51.23,50.91,50.91,101200.0,17.3486,17.3621,17.2537,17.2537,101200.0
2007-12-18 11:30:00,50.9,50.93,50.77,50.83,276400.0,17.2503,17.2605,17.2062,17.2266,276400.0
2007-12-18 11:40:00,50.83,50.88,50.44,50.49,357800.0,17.2266,17.2435,17.0944,17.1114,357800.0
2007-12-18 11:50:00,50.49,50.63,50.1,50.1,296800.0,17.1114,17.1588,16.9792,16.9792,296800.0
2007-12-18 12:00:00,50.13,50.8,50.0,50.42,568200.0,16.9893,17.2164,16.9453,17.0876,568200.0
2007-12-18 12:10:00,50.4,50.41,50.13,50.29,210000.0,17.0809,17.0842,16.9893,17.0436,210000.0
2007-12-18 12:20:00,50.3,50.57,50.19,50.44,257600.0,17.047,17.1385,17.0097,17.0944,257600.0
2007-12-18 12:30:00,50.43,50.53,50.34,50.46,145000.0,17.091,17.1249,17.0605,17.1012,145000.0
2007-12-18 12:40:00,50.48,51.28,50.48,51.12,417400.0,17.108,17.3791,17.108,17.3249,417400.0
2007-12-18 12:50:00,51.13,51.15,50.7,50.72,242600.0,17.3283,17.335,17.1825,17.1893,242600.0
2007-12-18 13:00:00,50.74,50.77,50.41,50.77,490000.0,17.1961,17.2062,17.0842,17.2062,490000.0
2007-12-18 13:10:00,50.72,50.92,50.65,50.88,233600.0,17.1893,17.2571,17.1656,17.2435,233600.0
2007-12-18 13:20:00,50.88,51.15,50.82,50.96,279800.0,17.2435,17.335,17.2232,17.2706,279800.0
2007-12-18 13:30:00,50.96,51.16,50.9,51.15,180600.0,17.2706,17.3384,17.2503,17.335,180600.0
2007-12-18 13:40:00,51.14,51.37,50.93,51.29,186200.0,17.3316,17.4096,17.2605,17.3825,186200.0
2007-12-18 13:50:00,51.3,51.5,51.0,51.13,177000.0,17.3859,17.4536,17.2842,17.3283,177000.0
2007-12-18 14:00:00,51.15,51.49,51.13,51.47,264600.0,17.335,17.4503,17.3283,17.4435,264600.0
2007-12-18 14:10:00,51.45,51.84,51.35,51.82,300000.0,17.4367,17.5689,17.4028,17.5621,300000.0
2007-12-18 14:20:00,51.81,51.94,51.73,51.9,314200.0,17.5587,17.6028,17.5316,17.5892,314200.0
2007-12-18 14:30:00,51.9,52.13,51.79,51.79,258400.0,17.5892,17.6672,17.5519,17.5519,258400.0
2007-12-18 14:40:00,51.81,51.92,51.54,51.69,288400.0,17.5587,17.596,17.4672,17.518,288400.0
2007-12-18 14:50:00,51.73,51.77,51.52,51.63,188600.0,17.5316,17.5452,17.4604,17.4977,188600.0
2007-12-18 15:00:00,51.6,51.87,51.49,51.63,150200.0,17.4875,17.579,17.4503,17.4977,150200.0
2007-12-18 15:10:00,51.63,52.15,51.6,52.1,252200.0,17.4977,17.6739,17.4875,17.657,252200.0
2007-12-18 15:20:00,52.13,52.25,51.93,51.98,298600.0,17.6672,17.7078,17.5994,17.6163,298600.0
2007-12-18 15:30:00,51.97,52.46,51.86,52.42,459000.0,17.6129,17.779,17.5757,17.7654,459000.0
2007-12-18 15:40:00,52.43,52.59,52.29,52.31,511600.0,17.7688,17.8231,17.7214,17.7282,511600.0
2007-12-18 15:50:00,52.31,52.35,52.13,52.23,333800.0,17.7282,17.7417,17.6672,17.701,333800.0
2007-12-19 09:30:00,52.4,52.4,51.49,51.91,903000.0,17.7587,17.7587,17.4503,17.5926,903000.0
2007-12-19 09:40:00,51.91,52.35,51.9,52.29,465000.0,17.5926,17.7417,17.5892,17.7214,465000.0
2007-12-19 09:50:00,52.27,52.38,52.07,52.13,317800.0,17.7146,17.7519,17.6468,17.6672,317800.0
2007-12-19 10:00:00,52.12,52.29,51.97,52.21,392800.0,17.6638,17.7214,17.6129,17.6943,392800.0
2007-12-19 10:10:00,52.22,52.23,51.76,51.86,302800.0,17.6977,17.701,17.5418,17.5757,302800.0
2007-12-19 10:20:00,51.87,52.22,51.85,52.19,211000.0,17.579,17.6977,17.5723,17.6875,211000.0
2007-12-19 10:30:00,52.18,52.95,52.18,52.67,960200.0,17.6841,17.9451,17.6841,17.8502,960200.0
2007-12-19 10:40:00,52.67,52.92,52.3,52.68,476800.0,17.8502,17.9349,17.7248,17.8536,476800.0
2007-12-19 10:50:00,52.7,52.71,52.42,52.51,235400.0,17.8603,17.8637,17.7654,17.7959,235400.0
2007-12-19 11:00:00,52.49,52.52,52.12,52.2,259800.0,17.7892,17.7993,17.6638,17.6909,259800.0
2007-12-19 11:10:00,52.19,52.26,52.07,52.09,176800.0,17.6875,17.7112,17.6468,17.6536,176800.0
2007-12-19 11:20:00,52.08,52.12,51.55,51.73,477000.0,17.6502,17.6638,17.4706,17.5316,477000.0
2007-12-19 11:30:00,51.73,52.13,51.68,52.12,463600.0,17.5316,17.6672,17.5147,17.6638,463600.0
2007-12-19 11:40:00,52.13,52.2,51.95,52.04,239600.0,17.6672,17.6909,17.6062,17.6367,239600.0
2007-12-19 11:50:00,52.06,52.21,51.96,52.02,471200.0,17.6434,17.6943,17.6095,17.6299,471200.0
2007-12-19 12:00:00,52.06,52.48,52.01,52.42,398800.0,17.6434,17.7858,17.6265,17.7654,398800.0
2007-12-19 12:10:00,52.43,52.73,52.42,52.58,601000.0,17.7688,17.8705,17.7654,17.8197,601000.0
2007-12-19 12:20:00,52.57,52.96,52.55,52.94,374400.0,17.8163,17.9484,17.8095,17.9417,374400.0
2007-12-19 12:30:00,52.94,53.0,52.65,52.7,558000.0,17.9417,17.962,17.8434,17.8603,558000.0
2007-12-19 12:40:00,52.67,52.77,52.46,52.74,331600.0,17.8502,17.8841,17.779,17.8739,331600.0
2007-12-19 12:50:00,52.74,52.93,52.49,52.5,241000.0,17.8739,17.9383,17.7892,17.7926,241000.0
2007-12-19 13:00:00,52.49,52.59,52.33,52.53,215600.0,17.7892,17.8231,17.7349,17.8027,215600.0
2007-12-19 13:10:00,52.55,52.69,52.43,52.48,115000.0,17.8095,17.8569,17.7688,17.7858,115000.0
2007-12-19 13:20:00,52.48,52.59,52.33,52.5,337600.0,17.7858,17.8231,17.7349,17.7926,337600.0
2007-12-19 13:30:00,52.52,52.64,52.4,52.6,232600.0,17.7993,17.84,17.7587,17.8264,232600.0
2007-12-19 13:40:00,52.6,52.61,52.25,52.44,371000.0,17.8264,17.8298,17.7078,17.7722,371000.0
2007-12-19 13:50:00,52.43,52.5,52.29,52.4,146800.0,17.7688,17.7926,17.7214,17.7587,146800.0
2007-12-19 14:00:00,52.37,52.51,52.3,52.49,189600.0,17.7485,17.7959,17.7248,17.7892,189600.0
2007-12-19 14:10:00,52.49,52.79,52.43,52.63,351600.0,17.7892,17.8908,17.7688,17.8366,351600.0
2007-12-19 14:20:00,52.63,52.74,52.49,52.68,172800.0,17.8366,17.8739,17.7892,17.8536,172800.0
2007-12-19 14:30:00,52.68,52.82,52.59,52.72,178800.0,17.8536,17.901,17.8231,17.8671,178800.0
2007-12-19 14:40:00,52.71,52.99,52.61,52.95,272800.0,17.8637,17.9586,17.8298,17.9451,272800.0
2007-12-19 14:50:00,52.96,53.18,52.92,52.96,339800.0,17.9484,18.023,17.9349,17.9484,339800.0
2007-12-19 15:00:00,52.96,53.23,52.88,53.18,344400.0,17.9484,18.04,17.9213,18.023,344400.0
2007-12-19 15:10:00,53.18,53.52,53.1,53.36,459400.0,18.023,18.1382,17.9959,18.084,459400.0
2007-12-19 15:20:00,53.42,53.42,52.98,53.04,300400.0,18.1043,18.1043,17.9552,17.9756,300400.0
2007-12-19 15:30:00,53.01,53.17,52.75,53.12,361200.0,17.9654,18.0196,17.8773,18.0027,361200.0
2007-12-19 15:40:00,53.12,53.21,52.85,52.85,243800.0,18.0027,18.0332,17.9112,17.9112,243800.0
2007-12-19 15:50:00,52.88,52.94,52.57,52.68,423600.0,17.9213,17.9417,17.8163,17.8536,423600.0
2007-12-20 09:30:00,54.55,55.21,54.3,54.44,1217800.0,18.4873,18.711,18.4026,18.45,1217800.0
2007-12-20 09:40:00,54.44,54.48,54.18,54.44,414400.0,18.45,18.4636,18.3619,18.45,414400.0
2007-12-20 09:50:00,54.43,54.54,54.02,54.33,684000.0,18.4466,18.4839,18.3077,18.4128,684000.0
2007-12-20 10:00:00,54.32,54.63,54.3,54.57,357600.0,18.4094,18.5144,18.4026,18.4941,357600.0
2007-12-20 10:10:00,54.52,54.54,53.77,53.84,717600.0,18.4771,18.4839,18.223,18.2467,717600.0
2007-12-20 10:20:00,53.85,54.08,53.83,53.88,447400.0,18.2501,18.328,18.2433,18.2602,447400.0
2007-12-20 10:30:00,53.88,53.97,53.69,53.82,404600.0,18.2602,18.2907,18.1959,18.2399,404600.0
2007-12-20 10:40:00,53.82,54.28,53.81,54.26,326000.0,18.2399,18.3958,18.2365,18.389,326000.0
2007-12-20 10:50:00,54.26,54.27,53.67,53.98,328200.0,18.389,18.3924,18.1891,18.2941,328200.0
2007-12-20 11:00:00,53.98,54.18,53.79,54.1,270400.0,18.2941,18.3619,18.2297,18.3348,270400.0
2007-12-20 11:10:00,54.1,54.24,54.02,54.12,203200.0,18.3348,18.3822,18.3077,18.3416,203200.0
2007-12-20 11:20:00,54.1,54.1,53.85,53.98,217000.0,18.3348,18.3348,18.2501,18.2941,217000.0
2007-12-20 11:30:00,53.99,54.08,53.9,53.9,140800.0,18.2975,18.328,18.267,18.267,140800.0
2007-12-20 11:40:00,53.89,54.01,53.73,53.78,264600.0,18.2636,18.3043,18.2094,18.2264,264600.0
2007-12-20 11:50:00,53.79,54.16,53.68,54.13,298800.0,18.2297,18.3551,18.1925,18.345,298800.0
2007-12-20 12:00:00,54.13,54.13,53.78,53.8,271000.0,18.345,18.345,18.2264,18.2331,271000.0
2007-12-20 12:10:00,53.79,54.15,53.74,54.12,261600.0,18.2297,18.3517,18.2128,18.3416,261600.0
2007-12-20 12:20:00,54.12,54.35,54.12,54.27,254000.0,18.3416,18.4195,18.3416,18.3924,254000.0
2007-12-20 12:30:00,54.26,54.33,54.08,54.1,196600.0,18.389,18.4128,18.328,18.3348,196600.0
2007-12-20 12:40:00,54.1,54.18,53.96,54.17,230400.0,18.3348,18.3619,18.2874,18.3585,230400.0
2007-12-20 12:50:00,54.2,54.24,54.04,54.18,216600.0,18.3687,18.3822,18.3145,18.3619,216600.0
2007-12-20 13:00:00,54.2,54.24,54.15,54.2,96800.0,18.3687,18.3822,18.3517,18.3687,96800.0
2007-12-20 13:10:00,54.2,54.27,54.13,54.23,232400.0,18.3687,18.3924,18.345,18.3789,232400.0
2007-12-20 13:20:00,54.24,54.45,54.22,54.25,222800.0,18.3822,18.4534,18.3755,18.3856,222800.0
2007-12-20 13:30:00,54.23,54.33,54.19,54.22,119200.0,18.3789,18.4128,18.3653,18.3755,119200.0
2007-12-20 13:40:00,54.2,54.21,54.0,54.02,104200.0,18.3687,18.3721,18.3009,18.3077,104200.0
2007-12-20 13:50:00,54.02,54.1,53.98,54.04,172200.0,18.3077,18.3348,18.2941,18.3145,172200.0
2007-12-20 14:00:00,54.04,54.09,53.89,53.96,137000.0,18.3145,18.3314,18.2636,18.2874,137000.0
2007-12-20 14:10:00,53.95,54.1,53.89,54.07,259600.0,18.284,18.3348,18.2636,18.3246,259600.0
2007-12-20 14:20:00,54.07,54.1,53.9,54.04,209800.0,18.3246,18.3348,18.267,18.3145,209800.0
2007-12-20 14:30:00,54.02,54.11,53.99,54.02,176800.0,18.3077,18.3382,18.2975,18.3077,176800.0
2007-12-20 14:40:00,54.03,54.07,53.97,53.98,143800.0,18.3111,18.3246,18.2907,18.2941,143800.0
2007-12-20 14:50:00,53.98,54.07,53.92,54.06,170800.0,18.2941,18.3246,18.2738,18.3212,170800.0
2007-12-20 15:00:00,54.06,54.13,53.69,54.13,258400.0,18.3212,18.345,18.1959,18.345,258400.0
2007-12-20 15:10:00,54.13,54.42,54.03,54.19,236200.0,18.345,18.4433,18.3111,18.3653,236200.0
2007-12-20 15:20:00,54.18,54.24,53.89,53.89,167400.0,18.3619,18.3822,18.2636,18.2636,167400.0
2007-12-20 15:30:00,53.9,54.05,53.83,54.02,236800.0,18.267,18.3179,18.2433,18.3077,236800.0
2007-12-20 15:40:00,54.02,54.32,53.95,54.26,436000.0,18.3077,18.4094,18.284,18.389,436000.0
2007-12-20 15:50:00,54.27,54.27,53.96,54.0,550600.0,18.3924,18.3924,18.2874,18.3009,550600.0
2007-12-21 09:30:00,56.17,56.18,55.74,56.04,1385600.0,19.0363,19.0397,18.8906,18.9923,1385600.0
2007-12-21 09:40:00,56.02,56.3,55.94,56.18,688800.0,18.9855,19.0804,18.9584,19.0397,688800.0
2007-12-21 09:50:00,56.2,56.23,55.53,56.0,645600.0,19.0465,19.0567,18.8194,18.9787,645600.0
2007-12-21 10:00:00,55.99,56.18,55.95,56.17,539400.0,18.9753,19.0397,18.9618,19.0363,539400.0
2007-12-21 10:10:00,56.16,56.3,56.13,56.16,458200.0,19.0329,19.0804,19.0228,19.0329,458200.0
2007-12-21 10:20:00,56.18,56.24,56.06,56.24,346000.0,19.0397,19.0601,18.9991,19.0601,346000.0
2007-12-21 10:30:00,56.24,56.49,56.15,56.46,563600.0,19.0601,19.1448,19.0296,19.1346,563600.0
2007-12-21 10:40:00,56.45,56.49,56.18,56.33,446400.0,19.1312,19.1448,19.0397,19.0906,446400.0
2007-12-21 10:50:00,56.33,56.39,56.16,56.18,399000.0,19.0906,19.1109,19.0329,19.0397,399000.0
2007-12-21 11:00:00,56.18,56.41,56.16,56.4,350400.0,19.0397,19.1177,19.0329,19.1143,350400.0
2007-12-21 11:10:00,56.38,56.41,56.24,56.35,234600.0,19.1075,19.1177,19.0601,19.0973,234600.0
2007-12-21 11:20:00,56.33,56.6,56.33,56.41,450600.0,19.0906,19.1821,19.0906,19.1177,450600.0
2007-12-21 11:30:00,56.41,56.47,56.35,56.46,291000.0,19.1177,19.138,19.0973,19.1346,291000.0
2007-12-21 11:40:00,56.44,56.46,56.32,56.36,280400.0,19.1278,19.1346,19.0872,19.1007,280400.0
2007-12-21 11:50:00,56.36,56.41,56.34,56.37,215400.0,19.1007,19.1177,19.094,19.1041,215400.0
2007-12-21 12:00:00,56.38,56.51,56.38,56.5,248400.0,19.1075,19.1516,19.1075,19.1482,248400.0
2007-12-21 12:10:00,56.49,56.6,56.49,56.53,333200.0,19.1448,19.1821,19.1448,19.1583,333200.0
2007-12-21 12:20:00,56.54,56.59,56.46,56.48,388200.0,19.1617,19.1787,19.1346,19.1414,388200.0
2007-12-21 12:30:00,56.5,56.52,56.38,56.5,478400.0,19.1482,19.155,19.1075,19.1482,478400.0
2007-12-21 12:40:00,56.5,56.6,56.49,56.6,378400.0,19.1482,19.1821,19.1448,19.1821,378400.0
2007-12-21 12:50:00,56.6,56.6,56.49,56.5,427000.0,19.1821,19.1821,19.1448,19.1482,427000.0
2007-12-21 13:00:00,56.5,56.52,56.35,56.44,349400.0,19.1482,19.155,19.0973,19.1278,349400.0
2007-12-21 13:10:00,56.45,56.49,56.26,56.31,367400.0,19.1312,19.1448,19.0668,19.0838,367400.0
2007-12-21 13:20:00,56.33,56.4,56.27,56.32,329200.0,19.0906,19.1143,19.0702,19.0872,329200.0
2007-12-21 13:30:00,56.33,56.36,56.23,56.3,221400.0,19.0906,19.1007,19.0567,19.0804,221400.0
2007-12-21 13:40:00,56.32,56.41,56.26,56.37,303600.0,19.0872,19.1177,19.0668,19.1041,303600.0
2007-12-21 13:50:00,56.38,56.41,56.27,56.3,259800.0,19.1075,19.1177,19.0702,19.0804,259800.0
2007-12-21 14:00:00,56.29,56.4,56.18,56.37,375400.0,19.077,19.1143,19.0397,19.1041,375400.0
2007-12-21 14:10:00,56.38,56.44,56.35,56.42,288200.0,19.1075,19.1278,19.0973,19.1211,288200.0
2007-12-21 14:20:00,56.42,56.43,56.31,56.35,173600.0,19.1211,19.1245,19.0838,19.0973,173600.0
2007-12-21 14:30:00,56.36,56.43,56.35,56.4,197000.0,19.1007,19.1245,19.0973,19.1143,197000.0
2007-12-21 14:40:00,56.42,56.49,56.39,56.48,214000.0,19.1211,19.1448,19.1109,19.1414,214000.0
2007-12-21 14:50:00,56.46,56.52,56.37,56.38,321200.0,19.1346,19.155,19.1041,19.1075,321200.0
2007-12-21 15:00:00,56.38,56.5,56.37,56.38,242400.0,19.1075,19.1482,19.1041,19.1075,242400.0
2007-12-21 15:10:00,56.37,56.54,56.32,56.49,290000.0,19.1041,19.1617,19.0872,19.1448,290000.0
2007-12-21 15:20:00,56.49,56.49,56.39,56.43,282000.0,19.1448,19.1448,19.1109,19.1245,282000.0
2007-12-21 15:30:00,56.43,56.49,56.38,56.46,507000.0,19.1245,19.1448,19.1075,19.1346,507000.0
2007-12-21 15:40:00,56.46,56.58,56.41,56.54,586200.0,19.1346,19.1753,19.1177,19.1617,586200.0
2007-12-21 15:50:00,56.53,56.74,56.47,56.73,867600.0,19.1583,19.2295,19.138,19.2261,867600.0
2007-12-24 09:30:00,57.33,57.62,56.9,57.4,591600.0,19.4295,19.5278,19.2837,19.4532,591600.0
2007-12-24 09:40:00,57.44,57.48,57.27,57.39,338600.0,19.4667,19.4803,19.4091,19.4498,338600.0
2007-12-24 09:50:00,57.39,57.49,57.32,57.47,251600.0,19.4498,19.4837,19.4261,19.4769,251600.0
2007-12-24 10:00:00,57.46,57.77,57.38,57.73,433000.0,19.4735,19.5786,19.4464,19.565,433000.0
2007-12-24 10:10:00,57.74,57.98,57.63,57.77,269000.0,19.5684,19.6498,19.5311,19.5786,269000.0
2007-12-24 10:20:00,57.77,57.93,57.69,57.77,111400.0,19.5786,19.6328,19.5515,19.5786,111400.0
2007-12-24 10:30:00,57.76,57.76,57.37,57.45,313200.0,19.5752,19.5752,19.443,19.4701,313200.0
2007-12-24 10:40:00,57.45,57.49,57.26,57.41,134200.0,19.4701,19.4837,19.4057,19.4566,134200.0
2007-12-24 10:50:00,57.41,57.57,57.38,57.43,141200.0,19.4566,19.5108,19.4464,19.4634,141200.0
2007-12-24 11:00:00,57.43,57.57,57.41,57.51,236200.0,19.4634,19.5108,19.4566,19.4905,236200.0
2007-12-24 11:10:00,57.51,57.74,57.49,57.72,205200.0,19.4905,19.5684,19.4837,19.5616,205200.0
2007-12-24 11:20:00,57.7,57.92,57.69,57.8,139600.0,19.5549,19.6294,19.5515,19.5888,139600.0
2007-12-24 11:30:00,57.8,57.93,57.73,57.88,298600.0,19.5888,19.6328,19.565,19.6159,298600.0
2007-12-24 11:40:00,57.88,58.16,57.83,58.04,363600.0,19.6159,19.7108,19.5989,19.6701,363600.0
2007-12-24 11:50:00,58.01,58.13,57.84,57.86,191400.0,19.6599,19.7006,19.6023,19.6091,191400.0
2007-12-24 12:00:00,57.86,57.9,57.83,57.88,96200.0,19.6091,19.6226,19.5989,19.6159,96200.0
2007-12-24 12:10:00,57.88,57.92,57.77,57.9,286200.0,19.6159,19.6294,19.5786,19.6226,286200.0
2007-12-24 12:20:00,57.92,58.2,57.85,58.13,284800.0,19.6294,19.7243,19.6057,19.7006,284800.0
2007-12-24 12:30:00,58.15,58.49,58.1,58.41,311800.0,19.7074,19.8226,19.6904,19.7955,311800.0
2007-12-24 12:40:00,58.41,58.42,57.96,58.02,333400.0,19.7955,19.7989,19.643,19.6633,333400.0
2007-12-24 12:50:00,58.02,58.3,57.91,58.22,358200.0,19.6633,19.7582,19.626,19.7311,358200.0
2007-12-24 13:00:00,58.23,58.23,58.2,58.2,18400.0,19.7345,19.7345,19.7243,19.7243,18400.0
2007-12-24 13:10:00,58.25,58.25,58.25,58.25,400.0,19.7413,19.7413,19.7413,19.7413,400.0
2007-12-24 13:20:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 13:30:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 13:40:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 13:50:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 14:00:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 14:10:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 14:20:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 14:30:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 14:40:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 14:50:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 15:00:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 15:10:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 15:20:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 15:30:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 15:40:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-24 15:50:00,58.25,58.25,58.25,58.25,0.0,19.7413,19.7413,19.7413,19.7413,0.0
2007-12-26 09:30:00,57.0,57.24,56.88,56.95,681200.0,19.3176,19.399,19.277,19.3007,681200.0
2007-12-26 09:40:00,56.98,57.04,56.8,56.98,336400.0,19.3109,19.3312,19.2498,19.3109,336400.0
2007-12-26 09:50:00,56.98,57.04,56.88,57.01,341000.0,19.3109,19.3312,19.277,19.321,341000.0
2007-12-26 10:00:00,57.01,57.14,56.9,57.13,301800.0,19.321,19.3651,19.2837,19.3617,301800.0
2007-12-26 10:10:00,57.13,57.45,57.13,57.24,231000.0,19.3617,19.4701,19.3617,19.399,231000.0
2007-12-26 10:20:00,57.24,57.41,57.2,57.28,141000.0,19.399,19.4566,19.3854,19.4125,141000.0
2007-12-26 10:30:00,57.27,57.4,57.26,57.34,163200.0,19.4091,19.4532,19.4057,19.4329,163200.0
2007-12-26 10:40:00,57.35,57.41,57.28,57.33,102000.0,19.4362,19.4566,19.4125,19.4295,102000.0
2007-12-26 10:50:00,57.35,57.55,57.35,57.41,220600.0,19.4362,19.504,19.4362,19.4566,220600.0
2007-12-26 11:00:00,57.41,57.55,57.36,57.51,188200.0,19.4566,19.504,19.4396,19.4905,188200.0
2007-12-26 11:10:00,57.52,57.75,57.52,57.66,275200.0,19.4939,19.5718,19.4939,19.5413,275200.0
2007-12-26 11:20:00,57.66,57.83,57.64,57.7,211800.0,19.5413,19.5989,19.5345,19.5549,211800.0
2007-12-26 11:30:00,57.69,57.86,57.66,57.78,146600.0,19.5515,19.6091,19.5413,19.582,146600.0
2007-12-26 11:40:00,57.8,57.86,57.72,57.74,113200.0,19.5888,19.6091,19.5616,19.5684,113200.0
2007-12-26 11:50:00,57.73,57.81,57.7,57.74,163200.0,19.565,19.5921,19.5549,19.5684,163200.0
2007-12-26 12:00:00,57.74,57.75,57.68,57.74,123800.0,19.5684,19.5718,19.5481,19.5684,123800.0
2007-12-26 12:10:00,57.73,57.75,57.68,57.71,211000.0,19.565,19.5718,19.5481,19.5583,211000.0
2007-12-26 12:20:00,57.72,57.86,57.69,57.77,153800.0,19.5616,19.6091,19.5515,19.5786,153800.0
2007-12-26 12:30:00,57.77,57.85,57.73,57.79,137600.0,19.5786,19.6057,19.565,19.5854,137600.0
2007-12-26 12:40:00,57.8,58.01,57.8,57.98,169400.0,19.5888,19.6599,19.5888,19.6498,169400.0
2007-12-26 12:50:00,57.98,58.16,57.96,58.11,199400.0,19.6498,19.7108,19.643,19.6938,199400.0
2007-12-26 13:00:00,58.11,58.34,58.09,58.26,311600.0,19.6938,19.7718,19.687,19.7447,311600.0
2007-12-26 13:10:00,58.26,58.4,58.25,58.37,189800.0,19.7447,19.7921,19.7413,19.7819,189800.0
2007-12-26 13:20:00,58.38,58.41,58.31,58.37,194600.0,19.7853,19.7955,19.7616,19.7819,194600.0
2007-12-26 13:30:00,58.35,58.47,58.32,58.43,154000.0,19.7752,19.8158,19.765,19.8023,154000.0
2007-12-26 13:40:00,58.43,58.69,58.41,58.59,345200.0,19.8023,19.8904,19.7955,19.8565,345200.0
2007-12-26 13:50:00,58.58,58.66,58.49,58.58,337400.0,19.8531,19.8802,19.8226,19.8531,337400.0
2007-12-26 14:00:00,58.58,58.71,58.56,58.67,276200.0,19.8531,19.8972,19.8463,19.8836,276200.0
2007-12-26 14:10:00,58.66,58.69,57.9,58.34,272400.0,19.8802,19.8904,19.6226,19.7718,272400.0
2007-12-26 14:20:00,58.33,58.58,58.31,58.57,155200.0,19.7684,19.8531,19.7616,19.8497,155200.0
2007-12-26 14:30:00,58.56,58.59,58.46,58.56,224200.0,19.8463,19.8565,19.8124,19.8463,224200.0
2007-12-26 14:40:00,58.58,58.73,58.55,58.68,202000.0,19.8531,19.9039,19.8429,19.887,202000.0
2007-12-26 14:50:00,58.67,58.72,58.13,58.29,366800.0,19.8836,19.9005,19.7006,19.7548,366800.0
2007-12-26 15:00:00,58.3,58.34,58.13,58.29,342600.0,19.7582,19.7718,19.7006,19.7548,342600.0
2007-12-26 15:10:00,58.27,58.27,57.88,58.1,494600.0,19.748,19.748,19.6159,19.6904,494600.0
2007-12-26 15:20:00,58.1,58.27,58.1,58.27,174200.0,19.6904,19.748,19.6904,19.748,174200.0
2007-12-26 15:30:00,58.26,58.35,58.13,58.31,467200.0,19.7447,19.7752,19.7006,19.7616,467200.0
2007-12-26 15:40:00,58.3,58.54,58.21,58.54,292000.0,19.7582,19.8395,19.7277,19.8395,292000.0
2007-12-26 15:50:00,58.55,58.63,58.39,58.44,361600.0,19.8429,19.87,19.7887,19.8057,361600.0
2007-12-27 09:30:00,58.41,58.5,57.77,57.97,743000.0,19.7955,19.826,19.5786,19.6464,743000.0
2007-12-27 09:40:00,57.95,57.97,57.81,57.83,239800.0,19.6396,19.6464,19.5921,19.5989,239800.0
2007-12-27 09:50:00,57.83,57.92,57.75,57.76,252000.0,19.5989,19.6294,19.5718,19.5752,252000.0
2007-12-27 10:00:00,57.75,57.82,57.35,57.76,487000.0,19.5718,19.5955,19.4362,19.5752,487000.0
2007-12-27 10:10:00,57.76,58.02,57.74,57.99,267000.0,19.5752,19.6633,19.5684,19.6531,267000.0
2007-12-27 10:20:00,57.99,58.26,57.95,57.96,225200.0,19.6531,19.7447,19.6396,19.643,225200.0
2007-12-27 10:30:00,57.94,58.35,57.94,58.3,416200.0,19.6362,19.7752,19.6362,19.7582,416200.0
2007-12-27 10:40:00,58.3,58.45,58.04,58.32,372200.0,19.7582,19.809,19.6701,19.765,372200.0
2007-12-27 10:50:00,58.34,58.35,57.89,57.98,309800.0,19.7718,19.7752,19.6193,19.6498,309800.0
2007-12-27 11:00:00,57.98,58.07,57.9,57.95,169600.0,19.6498,19.6803,19.6226,19.6396,169600.0
2007-12-27 11:10:00,57.96,58.03,57.88,58.0,107800.0,19.643,19.6667,19.6159,19.6565,107800.0
2007-12-27 11:20:00,58.02,58.04,57.91,57.95,123200.0,19.6633,19.6701,19.626,19.6396,123200.0
2007-12-27 11:30:00,57.96,58.08,57.95,58.08,79800.0,19.643,19.6836,19.6396,19.6836,79800.0
2007-12-27 11:40:00,58.1,58.27,58.0,58.27,100800.0,19.6904,19.748,19.6565,19.748,100800.0
2007-12-27 11:50:00,58.26,58.49,58.16,58.45,301400.0,19.7447,19.8226,19.7108,19.809,301400.0
2007-12-27 12:00:00,58.45,58.48,58.15,58.35,234200.0,19.809,19.8192,19.7074,19.7752,234200.0
2007-12-27 12:10:00,58.33,58.4,58.31,58.35,190000.0,19.7684,19.7921,19.7616,19.7752,190000.0
2007-12-27 12:20:00,58.35,58.45,58.33,58.43,152400.0,19.7752,19.809,19.7684,19.8023,152400.0
2007-12-27 12:30:00,58.44,58.45,58.22,58.26,309800.0,19.8057,19.809,19.7311,19.7447,309800.0
2007-12-27 12:40:00,58.26,58.4,58.16,58.38,372800.0,19.7447,19.7921,19.7108,19.7853,372800.0
2007-12-27 12:50:00,58.37,58.54,58.34,58.54,223600.0,19.7819,19.8395,19.7718,19.8395,223600.0
2007-12-27 13:00:00,58.53,58.57,58.32,58.41,414600.0,19.8362,19.8497,19.765,19.7955,414600.0
2007-12-27 13:10:00,58.41,58.49,58.33,58.4,300600.0,19.7955,19.8226,19.7684,19.7921,300600.0
2007-12-27 13:20:00,58.4,58.44,58.27,58.37,145800.0,19.7921,19.8057,19.748,19.7819,145800.0
2007-12-27 13:30:00,58.36,58.45,58.3,58.43,384800.0,19.7785,19.809,19.7582,19.8023,384800.0
2007-12-27 13:40:00,58.43,58.53,58.37,58.49,221000.0,19.8023,19.8362,19.7819,19.8226,221000.0
2007-12-27 13:50:00,58.48,58.52,58.29,58.37,257800.0,19.8192,19.8328,19.7548,19.7819,257800.0
2007-12-27 14:00:00,58.36,58.81,58.34,58.79,310800.0,19.7785,19.931,19.7718,19.9243,310800.0
2007-12-27 14:10:00,58.76,58.82,58.66,58.74,256400.0,19.9141,19.9344,19.8802,19.9073,256400.0
2007-12-27 14:20:00,58.73,58.73,58.49,58.52,202200.0,19.9039,19.9039,19.8226,19.8328,202200.0
2007-12-27 14:30:00,58.52,58.52,58.38,58.47,134600.0,19.8328,19.8328,19.7853,19.8158,134600.0
2007-12-27 14:40:00,58.45,58.56,58.38,58.49,306000.0,19.809,19.8463,19.7853,19.8226,306000.0
2007-12-27 14:50:00,58.52,58.52,58.42,58.46,218000.0,19.8328,19.8328,19.7989,19.8124,218000.0
2007-12-27 15:00:00,58.46,58.53,58.33,58.48,183600.0,19.8124,19.8362,19.7684,19.8192,183600.0
2007-12-27 15:10:00,58.49,58.52,58.32,58.4,328800.0,19.8226,19.8328,19.765,19.7921,328800.0
2007-12-27 15:20:00,58.4,58.4,58.27,58.33,183600.0,19.7921,19.7921,19.748,19.7684,183600.0
2007-12-27 15:30:00,58.32,58.4,58.17,58.18,250800.0,19.765,19.7921,19.7141,19.7175,250800.0
2007-12-27 15:40:00,58.17,58.2,57.8,57.88,410200.0,19.7141,19.7243,19.5888,19.6159,410200.0
2007-12-27 15:50:00,57.88,57.98,57.8,57.87,580800.0,19.6159,19.6498,19.5888,19.6125,580800.0
2007-12-28 09:30:00,58.61,58.82,58.37,58.41,673200.0,19.8633,19.9344,19.7819,19.7955,673200.0
2007-12-28 09:40:00,58.45,58.48,58.27,58.37,414400.0,19.809,19.8192,19.748,19.7819,414400.0
2007-12-28 09:50:00,58.41,58.73,58.33,58.5,299200.0,19.7955,19.9039,19.7684,19.826,299200.0
2007-12-28 10:00:00,58.5,58.5,57.9,58.02,317800.0,19.826,19.826,19.6226,19.6633,317800.0
2007-12-28 10:10:00,58.02,58.08,57.9,57.99,433600.0,19.6633,19.6836,19.6226,19.6531,433600.0
2007-12-28 10:20:00,58.0,58.13,57.99,58.1,92800.0,19.6565,19.7006,19.6531,19.6904,92800.0
2007-12-28 10:30:00,58.1,58.12,58.08,58.08,168800.0,19.6904,19.6972,19.6836,19.6836,168800.0
2007-12-28 10:40:00,58.08,58.08,58.08,58.08,0.0,19.6836,19.6836,19.6836,19.6836,0.0
2007-12-28 10:50:00,58.18,58.23,58.17,58.23,54400.0,19.7175,19.7345,19.7141,19.7345,54400.0
2007-12-28 11:00:00,58.21,58.32,58.2,58.23,508000.0,19.7277,19.765,19.7243,19.7345,508000.0
2007-12-28 11:10:00,58.23,58.47,58.22,58.47,255000.0,19.7345,19.8158,19.7311,19.8158,255000.0
2007-12-28 11:20:00,58.48,58.52,58.35,58.4,392600.0,19.8192,19.8328,19.7752,19.7921,392600.0
2007-12-28 11:30:00,58.41,58.51,58.35,58.49,279400.0,19.7955,19.8294,19.7752,19.8226,279400.0
2007-12-28 11:40:00,58.48,58.55,58.47,58.51,84400.0,19.8192,19.8429,19.8158,19.8294,84400.0
2007-12-28 11:50:00,58.49,58.54,58.48,58.52,141800.0,19.8226,19.8395,19.8192,19.8328,141800.0
2007-12-28 12:00:00,58.51,58.55,58.4,58.47,353000.0,19.8294,19.8429,19.7921,19.8158,353000.0
2007-12-28 12:10:00,58.48,58.5,58.42,58.44,216600.0,19.8192,19.826,19.7989,19.8057,216600.0
2007-12-28 12:20:00,58.43,58.5,58.29,58.33,459600.0,19.8023,19.826,19.7548,19.7684,459600.0
2007-12-28 12:30:00,58.34,58.43,58.31,58.37,316400.0,19.7718,19.8023,19.7616,19.7819,316400.0
2007-12-28 12:40:00,58.37,58.45,58.16,58.31,240800.0,19.7819,19.809,19.7108,19.7616,240800.0
2007-12-28 12:50:00,58.31,58.31,58.08,58.27,179400.0,19.7616,19.7616,19.6836,19.748,179400.0
2007-12-28 13:00:00,58.27,58.4,58.18,58.4,107400.0,19.748,19.7921,19.7175,19.7921,107400.0
2007-12-28 13:10:00,58.39,58.41,58.22,58.26,44000.0,19.7887,19.7955,19.7311,19.7447,44000.0
2007-12-28 13:20:00,58.24,58.26,58.11,58.16,87000.0,19.7379,19.7447,19.6938,19.7108,87000.0
2007-12-28 13:30:00,58.15,58.16,57.98,58.06,265800.0,19.7074,19.7108,19.6498,19.6769,265800.0
2007-12-28 13:40:00,58.06,58.17,57.92,57.96,300600.0,19.6769,19.7141,19.6294,19.643,300600.0
2007-12-28 13:50:00,57.96,58.01,57.93,57.97,211000.0,19.643,19.6599,19.6328,19.6464,211000.0
2007-12-28 14:00:00,57.96,58.14,57.92,58.13,246400.0,19.643,19.704,19.6294,19.7006,246400.0
2007-12-28 14:10:00,58.13,58.27,58.02,58.13,164400.0,19.7006,19.748,19.6633,19.7006,164400.0
2007-12-28 14:20:00,58.13,58.35,58.11,58.27,166400.0,19.7006,19.7752,19.6938,19.748,166400.0
2007-12-28 14:30:00,58.3,58.41,58.26,58.41,115600.0,19.7582,19.7955,19.7447,19.7955,115600.0
2007-12-28 14:40:00,58.4,58.55,58.36,58.46,211600.0,19.7921,19.8429,19.7785,19.8124,211600.0
2007-12-28 14:50:00,58.46,58.55,58.33,58.43,175000.0,19.8124,19.8429,19.7684,19.8023,175000.0
2007-12-28 15:00:00,58.43,58.45,58.17,58.38,200200.0,19.8023,19.809,19.7141,19.7853,200200.0
2007-12-28 15:10:00,58.38,58.89,58.22,58.84,488600.0,19.7853,19.9582,19.7311,19.9412,488600.0
2007-12-28 15:20:00,58.85,59.07,58.47,58.91,610600.0,19.9446,20.0192,19.8158,19.9649,610600.0
2007-12-28 15:30:00,58.91,58.93,58.56,58.56,237600.0,19.9649,19.9717,19.8463,19.8463,237600.0
2007-12-28 15:40:00,58.55,58.92,58.44,58.89,603600.0,19.8429,19.9683,19.8057,19.9582,603600.0
2007-12-28 15:50:00,58.88,59.08,58.83,58.96,579200.0,19.9548,20.0226,19.9378,19.9819,579200.0
2007-12-31 09:30:00,59.02,59.2,58.36,58.52,219200.0,20.0022,20.0632,19.7785,19.8328,219200.0
2007-12-31 09:40:00,58.54,58.67,58.34,58.65,233000.0,19.8395,19.8836,19.7718,19.8768,233000.0
2007-12-31 09:50:00,58.68,58.9,58.55,58.58,126800.0,19.887,19.9616,19.8429,19.8531,126800.0
2007-12-31 10:00:00,58.6,58.9,58.47,58.58,170200.0,19.8599,19.9616,19.8158,19.8531,170200.0
2007-12-31 10:10:00,58.62,58.73,58.51,58.63,55400.0,19.8667,19.9039,19.8294,19.87,55400.0
2007-12-31 10:20:00,58.63,58.63,58.48,58.48,71400.0,19.87,19.87,19.8192,19.8192,71400.0
2007-12-31 10:30:00,58.49,58.59,58.45,58.45,112200.0,19.8226,19.8565,19.809,19.809,112200.0
2007-12-31 10:40:00,58.45,58.46,57.9,57.9,180800.0,19.809,19.8124,19.6226,19.6226,180800.0
2007-12-31 10:50:00,57.9,58.08,57.9,58.04,142000.0,19.6226,19.6836,19.6226,19.6701,142000.0
2007-12-31 11:00:00,58.02,58.05,57.82,57.92,162800.0,19.6633,19.6735,19.5955,19.6294,162800.0
2007-12-31 11:10:00,57.91,58.04,57.88,57.88,170800.0,19.626,19.6701,19.6159,19.6159,170800.0
2007-12-31 11:20:00,57.88,57.91,57.71,57.77,179200.0,19.6159,19.626,19.5583,19.5786,179200.0
2007-12-31 11:30:00,57.77,57.82,57.66,57.8,209800.0,19.5786,19.5955,19.5413,19.5888,209800.0
2007-12-31 11:40:00,57.78,57.88,57.71,57.73,135600.0,19.582,19.6159,19.5583,19.565,135600.0
2007-12-31 11:50:00,57.73,57.82,57.5,57.82,168600.0,19.565,19.5955,19.4871,19.5955,168600.0
2007-12-31 12:00:00,57.8,57.82,57.66,57.7,114400.0,19.5888,19.5955,19.5413,19.5549,114400.0
2007-12-31 12:10:00,57.7,57.71,57.58,57.6,91800.0,19.5549,19.5583,19.5142,19.521,91800.0
2007-12-31 12:20:00,57.6,57.63,57.53,57.56,57000.0,19.521,19.5311,19.4972,19.5074,57000.0
2007-12-31 12:30:00,57.53,57.73,57.48,57.56,93800.0,19.4972,19.565,19.4803,19.5074,93800.0
2007-12-31 12:40:00,57.55,57.75,57.55,57.7,53200.0,19.504,19.5718,19.504,19.5549,53200.0
2007-12-31 12:50:00,57.71,57.71,57.53,57.58,60000.0,19.5583,19.5583,19.4972,19.5142,60000.0
2007-12-31 13:00:00,57.6,57.72,57.58,57.68,57200.0,19.521,19.5616,19.5142,19.5481,57200.0
2007-12-31 13:10:00,57.71,57.74,57.63,57.65,76600.0,19.5583,19.5684,19.5311,19.5379,76600.0
2007-12-31 13:20:00,57.64,57.73,57.62,57.65,65800.0,19.5345,19.565,19.5278,19.5379,65800.0
2007-12-31 13:30:00,57.66,57.73,57.62,57.68,90200.0,19.5413,19.565,19.5278,19.5481,90200.0
2007-12-31 13:40:00,57.69,57.85,57.68,57.79,74600.0,19.5515,19.6057,19.5481,19.5854,74600.0
2007-12-31 13:50:00,57.79,57.8,57.62,57.63,71800.0,19.5854,19.5888,19.5278,19.5311,71800.0
2007-12-31 14:00:00,57.63,57.68,57.58,57.63,73400.0,19.5311,19.5481,19.5142,19.5311,73400.0
2007-12-31 14:10:00,57.63,57.74,57.59,57.69,57400.0,19.5311,19.5684,19.5176,19.5515,57400.0
2007-12-31 14:20:00,57.66,57.69,57.54,57.57,109600.0,19.5413,19.5515,19.5006,19.5108,109600.0
2007-12-31 14:30:00,57.58,57.7,57.58,57.68,105200.0,19.5142,19.5549,19.5142,19.5481,105200.0
2007-12-31 14:40:00,57.67,57.71,57.59,57.66,89200.0,19.5447,19.5583,19.5176,19.5413,89200.0
2007-12-31 14:50:00,57.65,57.69,57.58,57.66,72600.0,19.5379,19.5515,19.5142,19.5413,72600.0
2007-12-31 15:00:00,57.66,57.71,57.63,57.65,80400.0,19.5413,19.5583,19.5311,19.5379,80400.0
2007-12-31 15:10:00,57.67,57.76,57.6,57.63,170600.0,19.5447,19.5752,19.521,19.5311,170600.0
2007-12-31 15:20:00,57.63,57.8,57.6,57.76,126600.0,19.5311,19.5888,19.521,19.5752,126600.0
2007-12-31 15:30:00,57.77,57.77,57.41,57.42,235800.0,19.5786,19.5786,19.4566,19.46,235800.0
2007-12-31 15:40:00,57.42,57.47,57.13,57.26,423800.0,19.46,19.4769,19.3617,19.4057,423800.0
2007-12-31 15:50:00,57.27,57.95,57.26,57.74,880600.0,19.4091,19.6396,19.4057,19.5684,880600.0
2008-01-02 09:30:00,58.58,58.91,58.54,58.85,842600.0,19.8531,19.9649,19.8395,19.9446,842600.0
2008-01-02 09:40:00,58.85,58.89,58.57,58.69,289800.0,19.9446,19.9582,19.8497,19.8904,289800.0
2008-01-02 09:50:00,58.7,58.88,58.65,58.84,165200.0,19.8938,19.9548,19.8768,19.9412,165200.0
2008-01-02 10:00:00,58.82,59.3,58.72,59.2,772400.0,19.9344,20.0971,19.9005,20.0632,772400.0
2008-01-02 10:10:00,59.2,59.3,58.92,58.99,421800.0,20.0632,20.0971,19.9683,19.9921,421800.0
2008-01-02 10:20:00,58.98,59.44,58.94,59.31,470600.0,19.9887,20.1446,19.9751,20.1005,470600.0
2008-01-02 10:30:00,59.31,59.57,59.21,59.21,349200.0,20.1005,20.1886,20.0666,20.0666,349200.0
2008-01-02 10:40:00,59.21,59.23,58.91,58.93,298200.0,20.0666,20.0734,19.9649,19.9717,298200.0
2008-01-02 10:50:00,58.93,59.1,58.92,58.93,147400.0,19.9717,20.0293,19.9683,19.9717,147400.0
2008-01-02 11:00:00,58.93,59.37,58.88,59.29,453200.0,19.9717,20.1208,19.9548,20.0937,453200.0
2008-01-02 11:10:00,59.3,59.35,59.13,59.13,401000.0,20.0971,20.1141,20.0395,20.0395,401000.0
2008-01-02 11:20:00,59.15,59.15,58.76,58.76,293400.0,20.0463,20.0463,19.9141,19.9141,293400.0
2008-01-02 11:30:00,58.76,58.8,58.58,58.69,376600.0,19.9141,19.9277,19.8531,19.8904,376600.0
2008-01-02 11:40:00,58.69,58.74,58.18,58.31,261800.0,19.8904,19.9073,19.7175,19.7616,261800.0
2008-01-02 11:50:00,58.29,58.69,58.24,58.67,296200.0,19.7548,19.8904,19.7379,19.8836,296200.0
2008-01-02 12:00:00,58.67,58.68,58.15,58.17,229800.0,19.8836,19.887,19.7074,19.7141,229800.0
2008-01-02 12:10:00,58.15,58.34,58.1,58.17,282000.0,19.7074,19.7718,19.6904,19.7141,282000.0
2008-01-02 12:20:00,58.18,58.23,58.04,58.05,197800.0,19.7175,19.7345,19.6701,19.6735,197800.0
2008-01-02 12:30:00,58.05,58.27,58.0,58.27,421200.0,19.6735,19.748,19.6565,19.748,421200.0
2008-01-02 12:40:00,58.27,58.41,58.24,58.35,249400.0,19.748,19.7955,19.7379,19.7752,249400.0
2008-01-02 12:50:00,58.35,58.41,58.24,58.36,123800.0,19.7752,19.7955,19.7379,19.7785,123800.0
2008-01-02 13:00:00,58.36,58.43,58.24,58.24,165600.0,19.7785,19.8023,19.7379,19.7379,165600.0
2008-01-02 13:10:00,58.24,58.36,58.24,58.3,152400.0,19.7379,19.7785,19.7379,19.7582,152400.0
2008-01-02 13:20:00,58.33,58.46,58.33,58.45,195800.0,19.7684,19.8124,19.7684,19.809,195800.0
2008-01-02 13:30:00,58.45,58.68,58.38,58.59,404000.0,19.809,19.887,19.7853,19.8565,404000.0
2008-01-02 13:40:00,58.6,58.77,58.42,58.75,240200.0,19.8599,19.9175,19.7989,19.9107,240200.0
2008-01-02 13:50:00,58.76,58.88,58.65,58.78,185600.0,19.9141,19.9548,19.8768,19.9209,185600.0
2008-01-02 14:00:00,58.75,59.22,58.59,59.22,534000.0,19.9107,20.07,19.8565,20.07,534000.0
2008-01-02 14:10:00,59.22,59.43,59.15,59.3,440000.0,20.07,20.1412,20.0463,20.0971,440000.0
2008-01-02 14:20:00,59.32,59.32,58.82,58.83,336000.0,20.1039,20.1039,19.9344,19.9378,336000.0
2008-01-02 14:30:00,58.85,59.12,58.81,58.83,259200.0,19.9446,20.0361,19.931,19.9378,259200.0
2008-01-02 14:40:00,58.84,59.12,58.82,59.11,252000.0,19.9412,20.0361,19.9344,20.0327,252000.0
2008-01-02 14:50:00,59.1,59.45,59.06,59.15,441400.0,20.0293,20.1479,20.0158,20.0463,441400.0
2008-01-02 15:00:00,59.14,59.25,58.93,58.93,388200.0,20.0429,20.0802,19.9717,19.9717,388200.0
2008-01-02 15:10:00,58.93,59.12,58.81,58.85,330600.0,19.9717,20.0361,19.931,19.9446,330600.0
2008-01-02 15:20:00,58.85,58.87,58.45,58.48,413600.0,19.9446,19.9514,19.809,19.8192,413600.0
2008-01-02 15:30:00,58.48,58.91,58.43,58.72,283400.0,19.8192,19.9649,19.8023,19.9005,283400.0
2008-01-02 15:40:00,58.72,59.0,58.66,58.92,322600.0,19.9005,19.9954,19.8802,19.9683,322600.0
2008-01-02 15:50:00,58.93,59.41,58.92,59.33,867200.0,19.9717,20.1344,19.9683,20.1073,867200.0
2008-01-03 09:30:00,59.01,59.38,58.81,58.98,590800.0,19.9988,20.1242,19.931,19.9887,590800.0
2008-01-03 09:40:00,58.95,59.06,58.9,58.97,234400.0,19.9785,20.0158,19.9616,19.9853,234400.0
2008-01-03 09:50:00,58.96,59.21,58.94,59.17,315200.0,19.9819,20.0666,19.9751,20.0531,315200.0
2008-01-03 10:00:00,59.17,59.42,59.08,59.33,565200.0,20.0531,20.1378,20.0226,20.1073,565200.0
2008-01-03 10:10:00,59.33,59.34,59.07,59.1,294200.0,20.1073,20.1107,20.0192,20.0293,294200.0
2008-01-03 10:20:00,59.12,59.34,58.95,59.17,290000.0,20.0361,20.1107,19.9785,20.0531,290000.0
2008-01-03 10:30:00,59.17,59.37,58.95,59.1,341000.0,20.0531,20.1208,19.9785,20.0293,341000.0
2008-01-03 10:40:00,59.09,59.11,58.8,58.8,226800.0,20.0259,20.0327,19.9277,19.9277,226800.0
2008-01-03 10:50:00,58.81,58.84,58.7,58.71,272000.0,19.931,19.9412,19.8938,19.8972,272000.0
2008-01-03 11:00:00,58.72,58.81,58.68,58.76,341000.0,19.9005,19.931,19.887,19.9141,341000.0
2008-01-03 11:10:00,58.76,58.84,58.55,58.63,281000.0,19.9141,19.9412,19.8429,19.87,281000.0
2008-01-03 11:20:00,58.6,58.63,58.33,58.57,581200.0,19.8599,19.87,19.7684,19.8497,581200.0
2008-01-03 11:30:00,58.57,58.79,58.53,58.77,246600.0,19.8497,19.9243,19.8362,19.9175,246600.0
2008-01-03 11:40:00,58.77,59.05,58.74,59.02,299600.0,19.9175,20.0124,19.9073,20.0022,299600.0
2008-01-03 11:50:00,59.04,59.12,58.88,59.02,254000.0,20.009,20.0361,19.9548,20.0022,254000.0
2008-01-03 12:00:00,59.02,59.1,58.85,59.09,372800.0,20.0022,20.0293,19.9446,20.0259,372800.0
2008-01-03 12:10:00,59.1,59.23,58.99,59.03,302800.0,20.0293,20.0734,19.9921,20.0056,302800.0
2008-01-03 12:20:00,59.05,59.16,59.05,59.16,292400.0,20.0124,20.0497,20.0124,20.0497,292400.0
2008-01-03 12:30:00,59.18,59.23,59.08,59.22,392800.0,20.0564,20.0734,20.0226,20.07,392800.0
2008-01-03 12:40:00,59.2,59.23,58.84,58.97,501200.0,20.0632,20.0734,19.9412,19.9853,501200.0
2008-01-03 12:50:00,58.97,59.03,58.77,58.88,590400.0,19.9853,20.0056,19.9175,19.9548,590400.0
2008-01-03 13:00:00,58.87,59.04,58.83,58.92,361400.0,19.9514,20.009,19.9378,19.9683,361400.0
2008-01-03 13:10:00,58.92,59.02,58.88,58.94,300600.0,19.9683,20.0022,19.9548,19.9751,300600.0
2008-01-03 13:20:00,58.92,58.98,58.86,58.96,255600.0,19.9683,19.9887,19.948,19.9819,255600.0
2008-01-03 13:30:00,58.96,59.04,58.9,58.97,163600.0,19.9819,20.009,19.9616,19.9853,163600.0
2008-01-03 13:40:00,58.98,59.13,58.92,58.94,299200.0,19.9887,20.0395,19.9683,19.9751,299200.0
2008-01-03 13:50:00,58.91,58.99,58.74,58.85,278800.0,19.9649,19.9921,19.9073,19.9446,278800.0
2008-01-03 14:00:00,58.84,58.85,58.74,58.74,244400.0,19.9412,19.9446,19.9073,19.9073,244400.0
2008-01-03 14:10:00,58.74,58.88,58.63,58.84,266400.0,19.9073,19.9548,19.87,19.9412,266400.0
2008-01-03 14:20:00,58.83,58.95,58.81,58.88,212800.0,19.9378,19.9785,19.931,19.9548,212800.0
2008-01-03 14:30:00,58.88,58.91,58.77,58.87,263400.0,19.9548,19.9649,19.9175,19.9514,263400.0
2008-01-03 14:40:00,58.85,58.91,58.82,58.84,163400.0,19.9446,19.9649,19.9344,19.9412,163400.0
2008-01-03 14:50:00,58.83,58.85,58.56,58.63,281000.0,19.9378,19.9446,19.8463,19.87,281000.0
2008-01-03 15:00:00,58.63,58.77,58.51,58.69,287200.0,19.87,19.9175,19.8294,19.8904,287200.0
2008-01-03 15:10:00,58.68,58.71,58.24,58.41,323800.0,19.887,19.8972,19.7379,19.7955,323800.0
2008-01-03 15:20:00,58.43,58.43,58.15,58.22,369400.0,19.8023,19.8023,19.7074,19.7311,369400.0
2008-01-03 15:30:00,58.23,58.52,58.2,58.38,276200.0,19.7345,19.8328,19.7243,19.7853,276200.0
2008-01-03 15:40:00,58.38,58.5,58.22,58.34,357600.0,19.7853,19.826,19.7311,19.7718,357600.0
2008-01-03 15:50:00,58.34,58.41,58.25,58.3,380800.0,19.7718,19.7955,19.7413,19.7582,380800.0
2008-01-04 09:30:00,57.19,57.45,56.68,56.81,524200.0,19.382,19.4701,19.2092,19.2532,524200.0
2008-01-04 09:40:00,56.84,57.09,56.68,56.8,599000.0,19.2634,19.3481,19.2092,19.2498,599000.0
2008-01-04 09:50:00,56.8,57.13,56.66,56.73,487000.0,19.2498,19.3617,19.2024,19.2261,487000.0
2008-01-04 10:00:00,56.71,56.83,56.25,56.35,653000.0,19.2193,19.26,19.0634,19.0973,653000.0
2008-01-04 10:10:00,56.35,56.49,56.18,56.21,349800.0,19.0973,19.1448,19.0397,19.0499,349800.0
2008-01-04 10:20:00,56.2,56.43,55.79,55.97,634000.0,19.0465,19.1245,18.9076,18.9686,634000.0
2008-01-04 10:30:00,55.96,56.09,55.72,55.76,396400.0,18.9652,19.0092,18.8838,18.8974,396400.0
2008-01-04 10:40:00,55.77,55.82,54.61,54.95,1059200.0,18.9008,18.9177,18.5076,18.6229,1059200.0
2008-01-04 10:50:00,54.98,55.09,54.77,54.88,544800.0,18.633,18.6703,18.5619,18.5991,544800.0
2008-01-04 11:00:00,54.86,55.22,54.85,55.16,495200.0,18.5924,18.7144,18.589,18.694,495200.0
2008-01-04 11:10:00,55.15,55.79,55.05,55.4,578800.0,18.6907,18.9076,18.6568,18.7754,578800.0
2008-01-04 11:20:00,55.43,55.99,55.38,55.95,296000.0,18.7855,18.9753,18.7686,18.9618,296000.0
2008-01-04 11:30:00,55.96,55.99,55.41,55.41,224400.0,18.9652,18.9753,18.7788,18.7788,224400.0
2008-01-04 11:40:00,55.4,55.49,55.29,55.43,174200.0,18.7754,18.8059,18.7381,18.7855,174200.0
2008-01-04 11:50:00,55.44,55.85,55.44,55.85,259600.0,18.7889,18.9279,18.7889,18.9279,259600.0
2008-01-04 12:00:00,55.85,56.33,55.84,56.29,412800.0,18.9279,19.0906,18.9245,19.077,412800.0
2008-01-04 12:10:00,56.27,56.41,56.07,56.09,382200.0,19.0702,19.1177,19.0024,19.0092,382200.0
2008-01-04 12:20:00,56.09,56.1,55.59,55.66,244000.0,19.0092,19.0126,18.8398,18.8635,244000.0
2008-01-04 12:30:00,55.64,55.8,55.48,55.52,437000.0,18.8567,18.9109,18.8025,18.816,437000.0
2008-01-04 12:40:00,55.52,55.76,55.47,55.7,426200.0,18.816,18.8974,18.7991,18.8771,426200.0
2008-01-04 12:50:00,55.7,55.93,55.66,55.88,328600.0,18.8771,18.955,18.8635,18.9381,328600.0
2008-01-04 13:00:00,55.88,55.92,55.45,55.52,374400.0,18.9381,18.9516,18.7923,18.816,374400.0
2008-01-04 13:10:00,55.51,55.62,55.43,55.58,318800.0,18.8127,18.8499,18.7855,18.8364,318800.0
2008-01-04 13:20:00,55.56,55.59,55.09,55.24,449400.0,18.8296,18.8398,18.6703,18.7212,449400.0
2008-01-04 13:30:00,55.23,55.26,54.97,54.99,465400.0,18.7178,18.7279,18.6297,18.6364,465400.0
2008-01-04 13:40:00,54.98,55.0,54.83,54.94,393000.0,18.633,18.6398,18.5822,18.6195,393000.0
2008-01-04 13:50:00,54.95,55.38,54.95,55.13,343400.0,18.6229,18.7686,18.6229,18.6839,343400.0
2008-01-04 14:00:00,55.13,55.23,54.93,55.08,308000.0,18.6839,18.7178,18.6161,18.6669,308000.0
2008-01-04 14:10:00,55.09,55.3,54.83,54.99,427200.0,18.6703,18.7415,18.5822,18.6364,427200.0
2008-01-04 14:20:00,55.0,55.02,54.8,54.85,276400.0,18.6398,18.6466,18.572,18.589,276400.0
2008-01-04 14:30:00,54.85,55.01,54.8,54.83,253800.0,18.589,18.6432,18.572,18.5822,253800.0
2008-01-04 14:40:00,54.83,55.02,54.75,54.98,177800.0,18.5822,18.6466,18.5551,18.633,177800.0
2008-01-04 14:50:00,54.99,55.13,54.81,55.09,200000.0,18.6364,18.6839,18.5754,18.6703,200000.0
2008-01-04 15:00:00,55.08,55.17,54.93,55.14,332800.0,18.6669,18.6974,18.6161,18.6873,332800.0
2008-01-04 15:10:00,55.14,55.17,54.75,55.02,271600.0,18.6873,18.6974,18.5551,18.6466,271600.0
2008-01-04 15:20:00,55.0,55.08,54.83,55.04,256000.0,18.6398,18.6669,18.5822,18.6534,256000.0
2008-01-04 15:30:00,55.02,55.14,54.92,54.99,400000.0,18.6466,18.6873,18.6127,18.6364,400000.0
2008-01-04 15:40:00,55.0,55.09,54.67,54.72,387000.0,18.6398,18.6703,18.528,18.5449,387000.0
2008-01-04 15:50:00,54.72,55.05,54.63,54.95,538800.0,18.5449,18.6568,18.5144,18.6229,538800.0
2008-01-07 09:30:00,55.0,55.15,54.6,54.66,610400.0,18.6398,18.6907,18.5043,18.5246,610400.0
2008-01-07 09:40:00,54.73,55.42,54.66,55.28,446800.0,18.5483,18.7822,18.5246,18.7347,446800.0
2008-01-07 09:50:00,55.3,55.38,55.05,55.05,505400.0,18.7415,18.7686,18.6568,18.6568,505400.0
2008-01-07 10:00:00,55.05,55.05,54.56,54.6,632600.0,18.6568,18.6568,18.4907,18.5043,632600.0
2008-01-07 10:10:00,54.59,54.63,53.35,53.37,787400.0,18.5009,18.5144,18.0806,18.0874,787400.0
2008-01-07 10:20:00,53.4,53.4,52.6,52.81,1248800.0,18.0976,18.0976,17.8264,17.8976,1248800.0
2008-01-07 10:30:00,52.81,53.06,52.62,52.87,880600.0,17.8976,17.9823,17.8332,17.9179,880600.0
2008-01-07 10:40:00,52.87,53.39,52.87,53.06,629600.0,17.9179,18.0942,17.9179,17.9823,629600.0
2008-01-07 10:50:00,53.04,53.53,53.04,53.5,426800.0,17.9756,18.1416,17.9756,18.1315,426800.0
2008-01-07 11:00:00,53.5,53.83,53.37,53.55,480200.0,18.1315,18.2433,18.0874,18.1484,480200.0
2008-01-07 11:10:00,53.55,53.7,53.3,53.6,484000.0,18.1484,18.1992,18.0637,18.1653,484000.0
2008-01-07 11:20:00,53.6,53.67,53.3,53.63,290000.0,18.1653,18.1891,18.0637,18.1755,290000.0
2008-01-07 11:30:00,53.63,53.83,53.52,53.63,626600.0,18.1755,18.2433,18.1382,18.1755,626600.0
2008-01-07 11:40:00,53.62,53.75,53.55,53.63,279400.0,18.1721,18.2162,18.1484,18.1755,279400.0
2008-01-07 11:50:00,53.63,53.91,53.62,53.73,393000.0,18.1755,18.2704,18.1721,18.2094,393000.0
2008-01-07 12:00:00,53.7,53.77,53.46,53.47,151000.0,18.1992,18.223,18.1179,18.1213,151000.0
2008-01-07 12:10:00,53.45,53.63,53.26,53.48,223800.0,18.1145,18.1755,18.0501,18.1247,223800.0
2008-01-07 12:20:00,53.52,53.88,53.45,53.55,306600.0,18.1382,18.2602,18.1145,18.1484,306600.0
2008-01-07 12:30:00,53.53,53.7,53.44,53.66,276200.0,18.1416,18.1992,18.1111,18.1857,276200.0
2008-01-07 12:40:00,53.66,53.75,53.52,53.63,180000.0,18.1857,18.2162,18.1382,18.1755,180000.0
2008-01-07 12:50:00,53.66,54.0,53.66,53.85,362200.0,18.1857,18.3009,18.1857,18.2501,362200.0
2008-01-07 13:00:00,53.8,53.95,53.52,53.73,270400.0,18.2331,18.284,18.1382,18.2094,270400.0
2008-01-07 13:10:00,53.74,53.81,53.45,53.77,309200.0,18.2128,18.2365,18.1145,18.223,309200.0
2008-01-07 13:20:00,53.8,53.9,53.69,53.8,242400.0,18.2331,18.267,18.1959,18.2331,242400.0
2008-01-07 13:30:00,53.81,53.81,53.55,53.68,156800.0,18.2365,18.2365,18.1484,18.1925,156800.0
2008-01-07 13:40:00,53.68,53.7,53.32,53.39,164200.0,18.1925,18.1992,18.0705,18.0942,164200.0
2008-01-07 13:50:00,53.4,53.63,53.31,53.45,182200.0,18.0976,18.1755,18.0671,18.1145,182200.0
2008-01-07 14:00:00,53.45,53.56,53.08,53.08,220200.0,18.1145,18.1518,17.9891,17.9891,220200.0
2008-01-07 14:10:00,53.09,53.47,53.0,53.44,256200.0,17.9925,18.1213,17.962,18.1111,256200.0
2008-01-07 14:20:00,53.41,53.48,53.23,53.27,297400.0,18.101,18.1247,18.04,18.0535,297400.0
2008-01-07 14:30:00,53.27,53.57,53.24,53.55,167200.0,18.0535,18.1552,18.0433,18.1484,167200.0
2008-01-07 14:40:00,53.58,53.63,53.22,53.24,479800.0,18.1586,18.1755,18.0366,18.0433,479800.0
2008-01-07 14:50:00,53.25,53.41,53.0,53.41,313200.0,18.0467,18.101,17.962,18.101,313200.0
2008-01-07 15:00:00,53.44,53.47,52.98,52.99,449400.0,18.1111,18.1213,17.9552,17.9586,449400.0
2008-01-07 15:10:00,52.99,53.24,52.97,53.13,524600.0,17.9586,18.0433,17.9518,18.0061,524600.0
2008-01-07 15:20:00,53.13,53.35,53.02,53.08,269600.0,18.0061,18.0806,17.9688,17.9891,269600.0
2008-01-07 15:30:00,53.1,53.1,52.6,52.66,709000.0,17.9959,17.9959,17.8264,17.8468,709000.0
2008-01-07 15:40:00,52.66,53.69,52.66,53.54,571000.0,17.8468,18.1959,17.8468,18.145,571000.0
2008-01-07 15:50:00,53.52,53.99,53.52,53.7,675200.0,18.1382,18.2975,18.1382,18.1992,675200.0
2008-01-08 09:30:00,55.16,55.38,54.93,55.06,811000.0,18.694,18.7686,18.6161,18.6602,811000.0
2008-01-08 09:40:00,55.06,55.74,55.06,55.6,632600.0,18.6602,18.8906,18.6602,18.8432,632600.0
2008-01-08 09:50:00,55.6,55.84,55.35,55.52,480800.0,18.8432,18.9245,18.7584,18.816,480800.0
2008-01-08 10:00:00,55.53,56.28,55.43,56.28,596800.0,18.8194,19.0736,18.7855,19.0736,596800.0
2008-01-08 10:10:00,56.28,56.29,55.7,55.9,578600.0,19.0736,19.077,18.8771,18.9448,578600.0
2008-01-08 10:20:00,55.88,56.21,55.83,55.94,668000.0,18.9381,19.0499,18.9211,18.9584,668000.0
2008-01-08 10:30:00,55.94,55.97,55.66,55.83,361400.0,18.9584,18.9686,18.8635,18.9211,361400.0
2008-01-08 10:40:00,55.81,56.28,55.71,55.99,442000.0,18.9143,19.0736,18.8804,18.9753,442000.0
2008-01-08 10:50:00,55.98,56.24,55.9,56.08,169600.0,18.9719,19.0601,18.9448,19.0058,169600.0
2008-01-08 11:00:00,56.1,56.3,56.1,56.18,370400.0,19.0126,19.0804,19.0126,19.0397,370400.0
2008-01-08 11:10:00,56.19,56.27,55.52,55.69,849800.0,19.0431,19.0702,18.816,18.8737,849800.0
2008-01-08 11:20:00,55.69,56.0,55.65,55.91,253200.0,18.8737,18.9787,18.8601,18.9482,253200.0
2008-01-08 11:30:00,55.94,55.99,55.63,55.91,263000.0,18.9584,18.9753,18.8533,18.9482,263000.0
2008-01-08 11:40:00,55.9,55.94,55.38,55.51,245800.0,18.9448,18.9584,18.7686,18.8127,245800.0
2008-01-08 11:50:00,55.49,55.7,55.4,55.6,272400.0,18.8059,18.8771,18.7754,18.8432,272400.0
2008-01-08 12:00:00,55.63,55.7,55.51,55.59,268600.0,18.8533,18.8771,18.8127,18.8398,268600.0
2008-01-08 12:10:00,55.59,55.74,55.55,55.62,320800.0,18.8398,18.8906,18.8262,18.8499,320800.0
2008-01-08 12:20:00,55.62,55.74,55.52,55.67,186200.0,18.8499,18.8906,18.816,18.8669,186200.0
2008-01-08 12:30:00,55.67,55.7,55.55,55.62,170600.0,18.8669,18.8771,18.8262,18.8499,170600.0
2008-01-08 12:40:00,55.62,55.68,55.48,55.67,132400.0,18.8499,18.8703,18.8025,18.8669,132400.0
2008-01-08 12:50:00,55.69,55.87,55.57,55.6,226400.0,18.8737,18.9347,18.833,18.8432,226400.0
2008-01-08 13:00:00,55.62,55.95,55.31,55.76,408000.0,18.8499,18.9618,18.7449,18.8974,408000.0
2008-01-08 13:10:00,55.79,56.0,55.79,55.85,251800.0,18.9076,18.9787,18.9076,18.9279,251800.0
2008-01-08 13:20:00,55.86,56.06,55.72,55.99,225400.0,18.9313,18.9991,18.8838,18.9753,225400.0
2008-01-08 13:30:00,55.99,56.05,55.83,55.86,170800.0,18.9753,18.9957,18.9211,18.9313,170800.0
2008-01-08 13:40:00,55.87,56.01,55.82,55.97,282400.0,18.9347,18.9821,18.9177,18.9686,282400.0
2008-01-08 13:50:00,55.96,56.49,55.95,56.48,364200.0,18.9652,19.1448,18.9618,19.1414,364200.0
2008-01-08 14:00:00,56.46,56.74,56.46,56.71,395200.0,19.1346,19.2295,19.1346,19.2193,395200.0
2008-01-08 14:10:00,56.72,56.99,56.65,56.93,506800.0,19.2227,19.3142,19.199,19.2939,506800.0
2008-01-08 14:20:00,56.91,57.49,56.9,57.45,647800.0,19.2871,19.4837,19.2837,19.4701,647800.0
2008-01-08 14:30:00,57.45,57.48,56.98,57.04,434800.0,19.4701,19.4803,19.3109,19.3312,434800.0
2008-01-08 14:40:00,57.04,57.12,56.76,56.92,453800.0,19.3312,19.3583,19.2363,19.2905,453800.0
2008-01-08 14:50:00,56.91,56.93,55.78,55.85,936800.0,19.2871,19.2939,18.9042,18.9279,936800.0
2008-01-08 15:00:00,55.85,56.31,55.77,56.1,625200.0,18.9279,19.0838,18.9008,19.0126,625200.0
2008-01-08 15:10:00,56.1,56.23,55.77,55.85,443400.0,19.0126,19.0567,18.9008,18.9279,443400.0
2008-01-08 15:20:00,55.83,55.85,54.91,55.65,673400.0,18.9211,18.9279,18.6093,18.8601,673400.0
2008-01-08 15:30:00,55.64,56.13,55.51,55.69,393800.0,18.8567,19.0228,18.8127,18.8737,393800.0
2008-01-08 15:40:00,55.7,55.87,55.38,55.43,313200.0,18.8771,18.9347,18.7686,18.7855,313200.0
2008-01-08 15:50:00,55.47,55.47,55.0,55.19,777400.0,18.7991,18.7991,18.6398,18.7042,777400.0
2008-01-09 09:30:00,55.73,55.76,55.32,55.46,697600.0,18.8872,18.8974,18.7483,18.7957,697600.0
2008-01-09 09:40:00,55.48,55.88,55.4,55.83,839000.0,18.8025,18.9381,18.7754,18.9211,839000.0
2008-01-09 09:50:00,55.84,55.92,55.33,55.43,494400.0,18.9245,18.9516,18.7517,18.7855,494400.0
2008-01-09 10:00:00,55.44,55.77,55.43,55.68,414000.0,18.7889,18.9008,18.7855,18.8703,414000.0
2008-01-09 10:10:00,55.68,55.82,55.49,55.72,424200.0,18.8703,18.9177,18.8059,18.8838,424200.0
2008-01-09 10:20:00,55.69,55.74,55.15,55.42,548600.0,18.8737,18.8906,18.6907,18.7822,548600.0
2008-01-09 10:30:00,55.42,55.56,55.14,55.35,448000.0,18.7822,18.8296,18.6873,18.7584,448000.0
2008-01-09 10:40:00,55.35,55.68,55.35,55.52,297000.0,18.7584,18.8703,18.7584,18.816,297000.0
2008-01-09 10:50:00,55.48,55.62,55.38,55.6,338800.0,18.8025,18.8499,18.7686,18.8432,338800.0
2008-01-09 11:00:00,55.6,55.75,55.46,55.54,328800.0,18.8432,18.894,18.7957,18.8228,328800.0
2008-01-09 11:10:00,55.51,55.79,55.45,55.76,275800.0,18.8127,18.9076,18.7923,18.8974,275800.0
2008-01-09 11:20:00,55.75,56.05,55.66,55.88,286000.0,18.894,18.9957,18.8635,18.9381,286000.0
2008-01-09 11:30:00,55.9,55.95,55.62,55.85,277000.0,18.9448,18.9618,18.8499,18.9279,277000.0
2008-01-09 11:40:00,55.85,55.95,55.74,55.9,328600.0,18.9279,18.9618,18.8906,18.9448,328600.0
2008-01-09 11:50:00,55.9,55.9,55.45,55.76,543200.0,18.9448,18.9448,18.7923,18.8974,543200.0
2008-01-09 12:00:00,55.74,55.92,55.62,55.87,297600.0,18.8906,18.9516,18.8499,18.9347,297600.0
2008-01-09 12:10:00,55.87,55.88,55.63,55.84,313000.0,18.9347,18.9381,18.8533,18.9245,313000.0
2008-01-09 12:20:00,55.85,56.42,55.77,56.27,237800.0,18.9279,19.1211,18.9008,19.0702,237800.0
2008-01-09 12:30:00,56.26,56.62,56.2,56.62,316800.0,19.0668,19.1888,19.0465,19.1888,316800.0
2008-01-09 12:40:00,56.63,56.83,56.49,56.74,402000.0,19.1922,19.26,19.1448,19.2295,402000.0
2008-01-09 12:50:00,56.72,56.96,56.59,56.77,288000.0,19.2227,19.3041,19.1787,19.2397,288000.0
2008-01-09 13:00:00,56.77,56.78,56.58,56.69,256600.0,19.2397,19.2431,19.1753,19.2126,256600.0
2008-01-09 13:10:00,56.69,56.69,56.25,56.31,206800.0,19.2126,19.2126,19.0634,19.0838,206800.0
2008-01-09 13:20:00,56.27,56.45,56.18,56.19,258600.0,19.0702,19.1312,19.0397,19.0431,258600.0
2008-01-09 13:30:00,56.23,56.32,55.97,56.02,345000.0,19.0567,19.0872,18.9686,18.9855,345000.0
2008-01-09 13:40:00,56.02,56.07,55.82,55.83,395400.0,18.9855,19.0024,18.9177,18.9211,395400.0
2008-01-09 13:50:00,55.83,56.02,55.6,55.98,461600.0,18.9211,18.9855,18.8432,18.9719,461600.0
2008-01-09 14:00:00,55.96,55.97,55.54,55.56,361600.0,18.9652,18.9686,18.8228,18.8296,361600.0
2008-01-09 14:10:00,55.55,55.94,55.52,55.94,454600.0,18.8262,18.9584,18.816,18.9584,454600.0
2008-01-09 14:20:00,55.94,56.08,55.73,56.0,322000.0,18.9584,19.0058,18.8872,18.9787,322000.0
2008-01-09 14:30:00,56.0,56.23,55.91,56.12,449400.0,18.9787,19.0567,18.9482,19.0194,449400.0
2008-01-09 14:40:00,56.12,56.6,55.88,56.57,278800.0,19.0194,19.1821,18.9381,19.1719,278800.0
2008-01-09 14:50:00,56.57,56.92,56.36,56.88,412000.0,19.1719,19.2905,19.1007,19.277,412000.0
2008-01-09 15:00:00,56.89,57.26,56.78,57.02,598800.0,19.2803,19.4057,19.2431,19.3244,598800.0
2008-01-09 15:10:00,57.04,57.22,56.92,57.04,383600.0,19.3312,19.3922,19.2905,19.3312,383600.0
2008-01-09 15:20:00,57.04,57.05,56.74,56.78,518400.0,19.3312,19.3346,19.2295,19.2431,518400.0
2008-01-09 15:30:00,56.77,57.06,56.56,56.99,425200.0,19.2397,19.338,19.1685,19.3142,425200.0
2008-01-09 15:40:00,57.01,57.05,56.75,56.85,420600.0,19.321,19.3346,19.2329,19.2668,420600.0
2008-01-09 15:50:00,56.85,57.07,56.77,57.01,784800.0,19.2668,19.3414,19.2397,19.321,784800.0
2008-01-10 09:30:00,57.15,57.15,56.22,56.47,761200.0,19.3685,19.3685,19.0533,19.138,761200.0
2008-01-10 09:40:00,56.45,56.46,56.05,56.35,407600.0,19.1312,19.1346,18.9957,19.0973,407600.0
2008-01-10 09:50:00,56.37,56.7,56.12,56.61,452400.0,19.1041,19.216,19.0194,19.1855,452400.0
2008-01-10 10:00:00,56.62,56.96,56.44,56.69,383800.0,19.1888,19.3041,19.1278,19.2126,383800.0
2008-01-10 10:10:00,56.69,56.76,56.45,56.67,342800.0,19.2126,19.2363,19.1312,19.2058,342800.0
2008-01-10 10:20:00,56.67,56.79,56.49,56.61,317400.0,19.2058,19.2465,19.1448,19.1855,317400.0
2008-01-10 10:30:00,56.63,56.88,56.54,56.69,436200.0,19.1922,19.277,19.1617,19.2126,436200.0
2008-01-10 10:40:00,56.68,56.77,56.48,56.48,269000.0,19.2092,19.2397,19.1414,19.1414,269000.0
2008-01-10 10:50:00,56.49,56.51,56.18,56.32,510600.0,19.1448,19.1516,19.0397,19.0872,510600.0
2008-01-10 11:00:00,56.3,56.32,55.87,55.91,543600.0,19.0804,19.0872,18.9347,18.9482,543600.0
2008-01-10 11:10:00,55.91,56.21,55.33,55.33,721400.0,18.9482,19.0499,18.7517,18.7517,721400.0
2008-01-10 11:20:00,55.32,55.76,55.19,55.6,803200.0,18.7483,18.8974,18.7042,18.8432,803200.0
2008-01-10 11:30:00,55.6,55.62,55.32,55.33,301800.0,18.8432,18.8499,18.7483,18.7517,301800.0
2008-01-10 11:40:00,55.32,55.48,55.25,55.38,258000.0,18.7483,18.8025,18.7245,18.7686,258000.0
2008-01-10 11:50:00,55.39,55.5,55.13,55.22,468000.0,18.772,18.8093,18.6839,18.7144,468000.0
2008-01-10 12:00:00,55.21,55.31,54.93,55.31,528000.0,18.711,18.7449,18.6161,18.7449,528000.0
2008-01-10 12:10:00,55.3,56.16,55.04,55.78,600400.0,18.7415,19.0329,18.6534,18.9042,600400.0
2008-01-10 12:20:00,55.69,56.51,55.67,55.7,985800.0,18.8737,19.1516,18.8669,18.8771,985800.0
2008-01-10 12:30:00,55.69,55.87,55.47,55.57,814400.0,18.8737,18.9347,18.7991,18.833,814400.0
2008-01-10 12:40:00,55.54,55.67,55.25,55.37,621600.0,18.8228,18.8669,18.7245,18.7652,621600.0
2008-01-10 12:50:00,55.39,56.2,55.3,55.95,594800.0,18.772,19.0465,18.7415,18.9618,594800.0
2008-01-10 13:00:00,55.95,56.0,55.7,55.93,272800.0,18.9618,18.9787,18.8771,18.955,272800.0
2008-01-10 13:10:00,55.9,55.97,55.57,55.9,394400.0,18.9448,18.9686,18.833,18.9448,394400.0
2008-01-10 13:20:00,55.91,56.2,55.83,55.98,350200.0,18.9482,19.0465,18.9211,18.9719,350200.0
2008-01-10 13:30:00,55.99,56.1,55.65,55.75,378000.0,18.9753,19.0126,18.8601,18.894,378000.0
2008-01-10 13:40:00,55.75,55.9,55.67,55.82,292600.0,18.894,18.9448,18.8669,18.9177,292600.0
2008-01-10 13:50:00,55.85,55.9,55.44,55.87,353400.0,18.9279,18.9448,18.7889,18.9347,353400.0
2008-01-10 14:00:00,55.87,55.97,55.6,55.72,279400.0,18.9347,18.9686,18.8432,18.8838,279400.0
2008-01-10 14:10:00,55.72,56.13,55.68,56.12,412400.0,18.8838,19.0228,18.8703,19.0194,412400.0
2008-01-10 14:20:00,56.11,56.23,55.81,55.9,387600.0,19.016,19.0567,18.9143,18.9448,387600.0
2008-01-10 14:30:00,55.92,56.14,55.88,56.04,316200.0,18.9516,19.0262,18.9381,18.9923,316200.0
2008-01-10 14:40:00,56.04,56.09,55.8,55.87,360400.0,18.9923,19.0092,18.9109,18.9347,360400.0
2008-01-10 14:50:00,55.87,56.3,55.87,56.27,285400.0,18.9347,19.0804,18.9347,19.0702,285400.0
2008-01-10 15:00:00,56.27,56.68,56.21,56.65,204400.0,19.0702,19.2092,19.0499,19.199,204400.0
2008-01-10 15:10:00,56.67,56.83,56.55,56.69,334600.0,19.2058,19.26,19.1651,19.2126,334600.0
2008-01-10 15:20:00,56.71,57.21,56.25,57.01,581600.0,19.2193,19.3888,19.0634,19.321,581600.0
2008-01-10 15:30:00,57.02,57.43,56.82,57.33,768400.0,19.3244,19.4634,19.2566,19.4295,768400.0
2008-01-10 15:40:00,57.32,57.41,56.83,56.87,418400.0,19.4261,19.4566,19.26,19.2736,418400.0
2008-01-10 15:50:00,56.85,57.15,56.75,56.91,579600.0,19.2668,19.3685,19.2329,19.2871,579600.0
2008-01-11 09:30:00,56.2,56.2,55.82,55.9,429400.0,19.0465,19.0465,18.9177,18.9448,429400.0
2008-01-11 09:40:00,55.88,56.15,55.76,56.13,328800.0,18.9381,19.0296,18.8974,19.0228,328800.0
2008-01-11 09:50:00,56.13,56.18,55.88,56.1,342200.0,19.0228,19.0397,18.9381,19.0126,342200.0
2008-01-11 10:00:00,56.11,56.11,55.6,55.69,371600.0,19.016,19.016,18.8432,18.8737,371600.0
2008-01-11 10:10:00,55.67,56.04,55.67,55.99,249600.0,18.8669,18.9923,18.8669,18.9753,249600.0
2008-01-11 10:20:00,55.98,56.08,55.92,56.02,278600.0,18.9719,19.0058,18.9516,18.9855,278600.0
2008-01-11 10:30:00,56.02,56.2,55.75,56.19,328800.0,18.9855,19.0465,18.894,19.0431,328800.0
2008-01-11 10:40:00,56.17,56.43,56.05,56.39,247400.0,19.0363,19.1245,18.9957,19.1109,247400.0
2008-01-11 10:50:00,56.4,56.62,56.38,56.47,299000.0,19.1143,19.1888,19.1075,19.138,299000.0
2008-01-11 11:00:00,56.47,56.49,56.18,56.42,178600.0,19.138,19.1448,19.0397,19.1211,178600.0
2008-01-11 11:10:00,56.4,56.74,56.34,56.54,289600.0,19.1143,19.2295,19.094,19.1617,289600.0
2008-01-11 11:20:00,56.52,56.64,56.34,56.5,289400.0,19.155,19.1956,19.094,19.1482,289400.0
2008-01-11 11:30:00,56.5,56.85,56.45,56.67,281800.0,19.1482,19.2668,19.1312,19.2058,281800.0
2008-01-11 11:40:00,56.67,56.73,56.6,56.69,117000.0,19.2058,19.2261,19.1821,19.2126,117000.0
2008-01-11 11:50:00,56.69,56.76,56.49,56.55,140800.0,19.2126,19.2363,19.1448,19.1651,140800.0
2008-01-11 12:00:00,56.54,56.62,56.25,56.43,284600.0,19.1617,19.1888,19.0634,19.1245,284600.0
2008-01-11 12:10:00,56.44,56.61,56.34,56.44,180400.0,19.1278,19.1855,19.094,19.1278,180400.0
2008-01-11 12:20:00,56.43,56.48,56.25,56.33,200400.0,19.1245,19.1414,19.0634,19.0906,200400.0
2008-01-11 12:30:00,56.33,56.35,56.13,56.15,140800.0,19.0906,19.0973,19.0228,19.0296,140800.0
2008-01-11 12:40:00,56.14,56.34,56.1,56.3,210000.0,19.0262,19.094,19.0126,19.0804,210000.0
2008-01-11 12:50:00,56.31,56.38,56.2,56.37,86600.0,19.0838,19.1075,19.0465,19.1041,86600.0
2008-01-11 13:00:00,56.37,56.37,55.88,55.96,256200.0,19.1041,19.1041,18.9381,18.9652,256200.0
2008-01-11 13:10:00,55.95,56.05,55.81,55.88,118400.0,18.9618,18.9957,18.9143,18.9381,118400.0
2008-01-11 13:20:00,55.87,56.2,55.75,56.08,192000.0,18.9347,19.0465,18.894,19.0058,192000.0
2008-01-11 13:30:00,56.07,56.18,55.86,55.98,226000.0,19.0024,19.0397,18.9313,18.9719,226000.0
2008-01-11 13:40:00,56.01,56.13,55.77,55.77,176800.0,18.9821,19.0228,18.9008,18.9008,176800.0
2008-01-11 13:50:00,55.8,55.97,55.72,55.72,203200.0,18.9109,18.9686,18.8838,18.8838,203200.0
2008-01-11 14:00:00,55.73,55.79,55.6,55.66,153800.0,18.8872,18.9076,18.8432,18.8635,153800.0
2008-01-11 14:10:00,55.65,55.75,55.6,55.72,158800.0,18.8601,18.894,18.8432,18.8838,158800.0
2008-01-11 14:20:00,55.73,56.05,55.7,56.04,242600.0,18.8872,18.9957,18.8771,18.9923,242600.0
2008-01-11 14:30:00,56.04,56.05,55.76,55.84,169400.0,18.9923,18.9957,18.8974,18.9245,169400.0
2008-01-11 14:40:00,55.83,55.94,55.73,55.79,257000.0,18.9211,18.9584,18.8872,18.9076,257000.0
2008-01-11 14:50:00,55.8,55.9,55.32,55.41,372200.0,18.9109,18.9448,18.7483,18.7788,372200.0
2008-01-11 15:00:00,55.43,55.6,55.25,55.29,383400.0,18.7855,18.8432,18.7245,18.7381,383400.0
2008-01-11 15:10:00,55.25,55.35,55.05,55.13,425600.0,18.7245,18.7584,18.6568,18.6839,425600.0
2008-01-11 15:20:00,55.12,55.32,55.0,55.24,510200.0,18.6805,18.7483,18.6398,18.7212,510200.0
2008-01-11 15:30:00,55.24,55.65,55.05,55.65,294200.0,18.7212,18.8601,18.6568,18.8601,294200.0
2008-01-11 15:40:00,55.65,55.66,55.2,55.63,402000.0,18.8601,18.8635,18.7076,18.8533,402000.0
2008-01-11 15:50:00,55.6,55.74,55.35,55.55,595200.0,18.8432,18.8906,18.7584,18.8262,595200.0
2008-01-14 09:30:00,56.0,56.34,55.95,55.98,517800.0,19.0316,19.1471,19.0146,19.0248,517800.0
2008-01-14 09:40:00,55.98,56.19,55.94,56.13,372000.0,19.0248,19.0961,19.0112,19.0757,372000.0
2008-01-14 09:50:00,56.13,56.45,56.07,56.27,407600.0,19.0757,19.1845,19.0554,19.1233,407600.0
2008-01-14 10:00:00,56.24,56.24,55.96,56.0,237600.0,19.1131,19.1131,19.018,19.0316,237600.0
2008-01-14 10:10:00,56.01,56.04,55.75,55.92,278400.0,19.035,19.0452,18.9466,19.0044,278400.0
2008-01-14 10:20:00,55.91,55.91,55.56,55.7,175200.0,19.001,19.001,18.882,18.9296,175200.0
2008-01-14 10:30:00,55.7,55.9,55.69,55.83,183400.0,18.9296,18.9976,18.9262,18.9738,183400.0
2008-01-14 10:40:00,55.84,55.86,55.7,55.81,96000.0,18.9772,18.984,18.9296,18.967,96000.0
2008-01-14 10:50:00,55.79,56.17,55.75,56.11,303400.0,18.9602,19.0893,18.9466,19.069,303400.0
2008-01-14 11:00:00,56.13,56.18,55.85,56.02,267600.0,19.0757,19.0927,18.9806,19.0384,267600.0
2008-01-14 11:10:00,56.02,56.08,55.76,55.77,158400.0,19.0384,19.0588,18.95,18.9534,158400.0
2008-01-14 11:20:00,55.77,55.88,55.69,55.85,101800.0,18.9534,18.9908,18.9262,18.9806,101800.0
2008-01-14 11:30:00,55.85,55.88,55.6,55.6,182200.0,18.9806,18.9908,18.8956,18.8956,182200.0
2008-01-14 11:40:00,55.63,55.71,55.55,55.61,128400.0,18.9058,18.933,18.8786,18.899,128400.0
2008-01-14 11:50:00,55.61,55.64,55.47,55.47,190600.0,18.899,18.9092,18.8514,18.8514,190600.0
2008-01-14 12:00:00,55.45,55.48,55.1,55.31,248200.0,18.8447,18.8548,18.7257,18.7971,248200.0
2008-01-14 12:10:00,55.32,55.38,55.26,55.31,135600.0,18.8005,18.8209,18.7801,18.7971,135600.0
2008-01-14 12:20:00,55.31,55.38,55.26,55.27,79000.0,18.7971,18.8209,18.7801,18.7835,79000.0
2008-01-14 12:30:00,55.3,55.45,55.27,55.42,78000.0,18.7937,18.8447,18.7835,18.8345,78000.0
2008-01-14 12:40:00,55.42,55.42,55.16,55.24,136800.0,18.8345,18.8345,18.7461,18.7733,136800.0
2008-01-14 12:50:00,55.24,55.45,55.21,55.25,175000.0,18.7733,18.8447,18.7631,18.7767,175000.0
2008-01-14 13:00:00,55.27,55.35,55.25,55.35,71400.0,18.7835,18.8107,18.7767,18.8107,71400.0
2008-01-14 13:10:00,55.35,55.47,55.25,55.46,123800.0,18.8107,18.8514,18.7767,18.848,123800.0
2008-01-14 13:20:00,55.46,55.91,55.25,55.8,390200.0,18.848,19.001,18.7767,18.9636,390200.0
2008-01-14 13:30:00,55.81,55.95,55.25,55.89,203600.0,18.967,19.0146,18.7767,18.9942,203600.0
2008-01-14 13:40:00,55.89,55.91,55.57,55.57,213000.0,18.9942,19.001,18.8854,18.8854,213000.0
2008-01-14 13:50:00,55.57,55.9,55.57,55.82,121200.0,18.8854,18.9976,18.8854,18.9704,121200.0
2008-01-14 14:00:00,55.83,55.86,55.69,55.73,101200.0,18.9738,18.984,18.9262,18.9398,101200.0
2008-01-14 14:10:00,55.73,55.77,55.46,55.49,155200.0,18.9398,18.9534,18.848,18.8582,155200.0
2008-01-14 14:20:00,55.49,55.68,55.44,55.67,143600.0,18.8582,18.9228,18.8413,18.9194,143600.0
2008-01-14 14:30:00,55.66,55.94,55.63,55.91,267800.0,18.916,19.0112,18.9058,19.001,267800.0
2008-01-14 14:40:00,55.91,56.02,55.79,55.8,214200.0,19.001,19.0384,18.9602,18.9636,214200.0
2008-01-14 14:50:00,55.81,55.81,55.63,55.76,175000.0,18.967,18.967,18.9058,18.95,175000.0
2008-01-14 15:00:00,55.77,55.88,55.69,55.72,156400.0,18.9534,18.9908,18.9262,18.9364,156400.0
2008-01-14 15:10:00,55.72,55.81,55.65,55.67,112400.0,18.9364,18.967,18.9126,18.9194,112400.0
2008-01-14 15:20:00,55.68,55.7,55.31,55.67,204400.0,18.9228,18.9296,18.7971,18.9194,204400.0
2008-01-14 15:30:00,55.67,55.7,55.47,55.66,256200.0,18.9194,18.9296,18.8514,18.916,256200.0
2008-01-14 15:40:00,55.67,56.0,55.64,55.9,414200.0,18.9194,19.0316,18.9092,18.9976,414200.0
2008-01-14 15:50:00,55.9,56.0,55.58,55.68,388000.0,18.9976,19.0316,18.8888,18.9228,388000.0
2008-01-15 09:30:00,54.64,54.65,54.25,54.46,628200.0,18.5694,18.5728,18.4368,18.5082,628200.0
2008-01-15 09:40:00,54.46,54.49,53.88,53.9,628000.0,18.5082,18.5184,18.3111,18.3179,628000.0
2008-01-15 09:50:00,53.9,54.16,53.79,53.9,563800.0,18.3179,18.4062,18.2805,18.3179,563800.0
2008-01-15 10:00:00,53.9,54.08,53.44,53.44,720600.0,18.3179,18.3791,18.1616,18.1616,720600.0
2008-01-15 10:10:00,53.44,53.53,53.22,53.23,601400.0,18.1616,18.1921,18.0868,18.0902,601400.0
2008-01-15 10:20:00,53.24,53.27,53.02,53.09,571600.0,18.0936,18.1038,18.0188,18.0426,571600.0
2008-01-15 10:30:00,53.08,53.16,52.6,52.63,721000.0,18.0392,18.0664,17.8761,17.8863,721000.0
2008-01-15 10:40:00,52.61,52.63,51.98,52.21,1488800.0,17.8795,17.8863,17.6654,17.7435,1488800.0
2008-01-15 10:50:00,52.19,52.65,51.98,52.52,880200.0,17.7367,17.8931,17.6654,17.8489,880200.0
2008-01-15 11:00:00,52.52,52.86,52.49,52.58,502400.0,17.8489,17.9644,17.8387,17.8693,502400.0
2008-01-15 11:10:00,52.58,52.87,52.34,52.54,441400.0,17.8693,17.9678,17.7877,17.8557,441400.0
2008-01-15 11:20:00,52.54,52.62,52.3,52.42,442000.0,17.8557,17.8829,17.7741,17.8149,442000.0
2008-01-15 11:30:00,52.4,52.83,52.38,52.77,312800.0,17.8081,17.9542,17.8013,17.9339,312800.0
2008-01-15 11:40:00,52.77,52.85,52.44,52.5,360000.0,17.9339,17.961,17.8217,17.8421,360000.0
2008-01-15 11:50:00,52.49,52.59,52.4,52.51,378800.0,17.8387,17.8727,17.8081,17.8455,378800.0
2008-01-15 12:00:00,52.51,52.83,52.5,52.74,471200.0,17.8455,17.9542,17.8421,17.9237,471200.0
2008-01-15 12:10:00,52.76,53.01,52.63,52.79,203400.0,17.9305,18.0154,17.8863,17.9407,203400.0
2008-01-15 12:20:00,52.8,53.11,52.77,53.08,295400.0,17.944,18.0494,17.9339,18.0392,295400.0
2008-01-15 12:30:00,53.07,53.09,52.81,52.89,339200.0,18.0358,18.0426,17.9474,17.9746,339200.0
2008-01-15 12:40:00,52.9,53.0,52.71,52.8,573800.0,17.978,18.012,17.9135,17.944,573800.0
2008-01-15 12:50:00,52.79,52.85,52.6,52.63,202600.0,17.9407,17.961,17.8761,17.8863,202600.0
2008-01-15 13:00:00,52.62,52.97,52.55,52.85,379000.0,17.8829,18.0018,17.8591,17.961,379000.0
2008-01-15 13:10:00,52.85,52.95,52.71,52.9,187600.0,17.961,17.995,17.9135,17.978,187600.0
2008-01-15 13:20:00,52.91,52.91,52.72,52.76,109200.0,17.9814,17.9814,17.9169,17.9305,109200.0
2008-01-15 13:30:00,52.76,52.87,52.59,52.74,221400.0,17.9305,17.9678,17.8727,17.9237,221400.0
2008-01-15 13:40:00,52.77,52.85,52.68,52.78,337600.0,17.9339,17.961,17.9033,17.9373,337600.0
2008-01-15 13:50:00,52.77,52.88,52.5,52.84,368800.0,17.9339,17.9712,17.8421,17.9576,368800.0
2008-01-15 14:00:00,52.86,52.9,52.48,52.49,226600.0,17.9644,17.978,17.8353,17.8387,226600.0
2008-01-15 14:10:00,52.5,52.75,52.47,52.73,402200.0,17.8421,17.9271,17.8319,17.9203,402200.0
2008-01-15 14:20:00,52.73,52.73,52.43,52.56,354200.0,17.9203,17.9203,17.8183,17.8625,354200.0
2008-01-15 14:30:00,52.56,52.61,52.25,52.43,425000.0,17.8625,17.8795,17.7571,17.8183,425000.0
2008-01-15 14:40:00,52.43,52.67,52.43,52.55,252200.0,17.8183,17.8999,17.8183,17.8591,252200.0
2008-01-15 14:50:00,52.55,52.61,52.2,52.27,319800.0,17.8591,17.8795,17.7401,17.7639,319800.0
2008-01-15 15:00:00,52.27,52.52,52.21,52.4,370400.0,17.7639,17.8489,17.7435,17.8081,370400.0
2008-01-15 15:10:00,52.4,52.63,52.25,52.52,380200.0,17.8081,17.8863,17.7571,17.8489,380200.0
2008-01-15 15:20:00,52.52,53.27,52.48,53.14,471200.0,17.8489,18.1038,17.8353,18.0596,471200.0
2008-01-15 15:30:00,53.14,53.24,52.85,52.93,374600.0,18.0596,18.0936,17.961,17.9882,374600.0
2008-01-15 15:40:00,52.93,53.14,52.8,53.13,496000.0,17.9882,18.0596,17.944,18.0562,496000.0
2008-01-15 15:50:00,53.14,53.22,52.67,52.74,611200.0,18.0596,18.0868,17.8999,17.9237,611200.0
2008-01-16 09:30:00,51.76,52.27,51.33,52.13,1016400.0,17.5906,17.7639,17.4445,17.7164,1016400.0
2008-01-16 09:40:00,52.17,52.34,51.99,52.23,586200.0,17.7299,17.7877,17.6688,17.7503,586200.0
2008-01-16 09:50:00,52.23,52.23,51.0,51.08,1067800.0,17.7503,17.7503,17.3323,17.3595,1067800.0
2008-01-16 10:00:00,51.13,51.4,51.0,51.23,677600.0,17.3765,17.4683,17.3323,17.4105,677600.0
2008-01-16 10:10:00,51.23,51.3,50.78,50.88,814000.0,17.4105,17.4343,17.2576,17.2915,814000.0
2008-01-16 10:20:00,50.85,50.95,50.47,50.49,708000.0,17.2813,17.3153,17.1522,17.159,708000.0
2008-01-16 10:30:00,50.49,50.54,49.8,49.86,1236400.0,17.159,17.176,16.9245,16.9449,1236400.0
2008-01-16 10:40:00,49.87,49.88,48.5,48.55,1266200.0,16.9483,16.9517,16.4827,16.4997,1266200.0
2008-01-16 10:50:00,48.56,49.52,48.54,49.42,1361000.0,16.5031,16.8293,16.4963,16.7954,1361000.0
2008-01-16 11:00:00,49.42,49.6,49.15,49.42,754600.0,16.7954,16.8565,16.7036,16.7954,754600.0
2008-01-16 11:10:00,49.42,49.48,48.89,49.23,687000.0,16.7954,16.8157,16.6152,16.7308,687000.0
2008-01-16 11:20:00,49.24,49.4,49.12,49.22,654200.0,16.7342,16.7886,16.6934,16.7274,654200.0
2008-01-16 11:30:00,49.23,49.23,48.9,49.1,753800.0,16.7308,16.7308,16.6186,16.6866,753800.0
2008-01-16 11:40:00,49.13,49.41,49.05,49.37,336400.0,16.6968,16.792,16.6696,16.7784,336400.0
2008-01-16 11:50:00,49.38,50.04,49.32,49.91,705000.0,16.7818,17.0061,16.7614,16.9619,705000.0
2008-01-16 12:00:00,49.92,50.21,49.9,50.17,675200.0,16.9653,17.0638,16.9585,17.0502,675200.0
2008-01-16 12:10:00,50.18,50.24,49.83,49.93,621400.0,17.0536,17.074,16.9347,16.9687,621400.0
2008-01-16 12:20:00,49.94,50.02,49.78,49.9,339800.0,16.9721,16.9993,16.9177,16.9585,339800.0
2008-01-16 12:30:00,49.9,50.22,49.85,50.01,625000.0,16.9585,17.0672,16.9415,16.9959,625000.0
2008-01-16 12:40:00,49.98,50.48,49.98,50.37,686200.0,16.9857,17.1556,16.9857,17.1182,686200.0
2008-01-16 12:50:00,50.38,50.38,50.0,50.17,462600.0,17.1216,17.1216,16.9925,17.0502,462600.0
2008-01-16 13:00:00,50.15,50.24,49.73,49.73,291400.0,17.0434,17.074,16.9007,16.9007,291400.0
2008-01-16 13:10:00,49.73,49.82,49.38,49.49,387600.0,16.9007,16.9313,16.7818,16.8191,387600.0
2008-01-16 13:20:00,49.49,49.69,49.29,49.34,303400.0,16.8191,16.8871,16.7512,16.7682,303400.0
2008-01-16 13:30:00,49.35,49.63,49.3,49.58,374200.0,16.7716,16.8667,16.7546,16.8497,374200.0
2008-01-16 13:40:00,49.58,49.63,49.25,49.29,338200.0,16.8497,16.8667,16.7376,16.7512,338200.0
2008-01-16 13:50:00,49.29,49.42,49.25,49.26,313400.0,16.7512,16.7954,16.7376,16.741,313400.0
2008-01-16 14:00:00,49.26,49.8,49.09,49.47,498800.0,16.741,16.9245,16.6832,16.8124,498800.0
2008-01-16 14:10:00,49.47,49.85,49.4,49.5,492000.0,16.8124,16.9415,16.7886,16.8225,492000.0
2008-01-16 14:20:00,49.48,49.77,49.32,49.75,308400.0,16.8157,16.9143,16.7614,16.9075,308400.0
2008-01-16 14:30:00,49.75,50.05,49.74,49.88,887200.0,16.9075,17.0095,16.9041,16.9517,887200.0
2008-01-16 14:40:00,49.85,50.02,49.52,49.68,490000.0,16.9415,16.9993,16.8293,16.8837,490000.0
2008-01-16 14:50:00,49.67,49.77,49.35,49.38,395400.0,16.8803,16.9143,16.7716,16.7818,395400.0
2008-01-16 15:00:00,49.4,49.91,49.29,49.87,429400.0,16.7886,16.9619,16.7512,16.9483,429400.0
2008-01-16 15:10:00,49.88,50.13,49.48,49.92,434000.0,16.9517,17.0367,16.8157,16.9653,434000.0
2008-01-16 15:20:00,49.92,50.05,49.52,49.88,303600.0,16.9653,17.0095,16.8293,16.9517,303600.0
2008-01-16 15:30:00,49.9,49.98,49.25,49.25,514400.0,16.9585,16.9857,16.7376,16.7376,514400.0
2008-01-16 15:40:00,49.25,49.55,49.05,49.18,662800.0,16.7376,16.8395,16.6696,16.7138,662800.0
2008-01-16 15:50:00,49.2,49.29,48.92,49.11,910800.0,16.7206,16.7512,16.6254,16.69,910800.0
2008-01-17 09:30:00,50.01,50.35,49.48,49.56,759200.0,16.9959,17.1114,16.8157,16.8429,759200.0
2008-01-17 09:40:00,49.56,50.01,49.55,49.91,543800.0,16.8429,16.9959,16.8395,16.9619,543800.0
2008-01-17 09:50:00,49.9,50.16,49.9,49.98,605000.0,16.9585,17.0468,16.9585,16.9857,605000.0
2008-01-17 10:00:00,49.99,50.04,48.45,49.23,1452000.0,16.9891,17.0061,16.4657,16.7308,1452000.0
2008-01-17 10:10:00,49.27,49.41,48.55,48.55,423800.0,16.7444,16.792,16.4997,16.4997,423800.0
2008-01-17 10:20:00,48.53,48.76,48.01,48.64,725800.0,16.4929,16.5711,16.3162,16.5303,725800.0
2008-01-17 10:30:00,48.62,48.64,47.76,48.1,731400.0,16.5235,16.5303,16.2312,16.3468,731400.0
2008-01-17 10:40:00,48.1,48.44,47.9,48.41,535400.0,16.3468,16.4623,16.2788,16.4521,535400.0
2008-01-17 10:50:00,48.41,48.46,47.97,48.22,591800.0,16.4521,16.4691,16.3026,16.3875,591800.0
2008-01-17 11:00:00,48.23,48.43,47.88,48.31,665200.0,16.3909,16.4589,16.272,16.4181,665200.0
2008-01-17 11:10:00,48.31,48.35,48.04,48.23,274200.0,16.4181,16.4317,16.3264,16.3909,274200.0
2008-01-17 11:20:00,48.21,48.21,47.88,47.97,285200.0,16.3841,16.3841,16.272,16.3026,285200.0
2008-01-17 11:30:00,47.97,48.05,47.75,47.76,360400.0,16.3026,16.3298,16.2278,16.2312,360400.0
2008-01-17 11:40:00,47.75,47.8,47.54,47.55,958400.0,16.2278,16.2448,16.1564,16.1598,958400.0
2008-01-17 11:50:00,47.56,47.6,47.13,47.21,703400.0,16.1632,16.1768,16.0171,16.0443,703400.0
2008-01-17 12:00:00,47.21,47.31,46.62,46.65,617600.0,16.0443,16.0783,15.8438,15.854,617600.0
2008-01-17 12:10:00,46.63,47.13,46.5,47.13,807400.0,15.8472,16.0171,15.803,16.0171,807400.0
2008-01-17 12:20:00,47.11,47.13,46.8,47.04,357400.0,16.0103,16.0171,15.905,15.9865,357400.0
2008-01-17 12:30:00,47.04,47.28,46.95,47.13,539200.0,15.9865,16.0681,15.9559,16.0171,539200.0
2008-01-17 12:40:00,47.16,47.23,47.06,47.16,232800.0,16.0273,16.0511,15.9933,16.0273,232800.0
2008-01-17 12:50:00,47.17,47.27,47.01,47.04,243800.0,16.0307,16.0647,15.9763,15.9865,243800.0
2008-01-17 13:00:00,47.05,47.05,46.68,46.83,268800.0,15.9899,15.9899,15.8642,15.9151,268800.0
2008-01-17 13:10:00,46.82,47.33,46.74,47.24,427400.0,15.9118,16.0851,15.8846,16.0545,427400.0
2008-01-17 13:20:00,47.26,47.37,47.13,47.35,209800.0,16.0613,16.0987,16.0171,16.0919,209800.0
2008-01-17 13:30:00,47.36,47.51,47.35,47.44,440400.0,16.0953,16.1462,16.0919,16.1225,440400.0
2008-01-17 13:40:00,47.43,47.73,47.26,47.4,672200.0,16.1191,16.221,16.0613,16.1089,672200.0
2008-01-17 13:50:00,47.39,47.41,47.06,47.29,356000.0,16.1055,16.1123,15.9933,16.0715,356000.0
2008-01-17 14:00:00,47.27,47.41,47.13,47.21,448000.0,16.0647,16.1123,16.0171,16.0443,448000.0
2008-01-17 14:10:00,47.21,47.3,46.89,47.12,1015800.0,16.0443,16.0749,15.9355,16.0137,1015800.0
2008-01-17 14:20:00,47.12,47.13,46.59,46.59,503800.0,16.0137,16.0171,15.8336,15.8336,503800.0
2008-01-17 14:30:00,46.58,46.71,46.5,46.58,572800.0,15.8302,15.8744,15.803,15.8302,572800.0
2008-01-17 14:40:00,46.58,46.77,46.38,46.67,526200.0,15.8302,15.8948,15.7622,15.8608,526200.0
2008-01-17 14:50:00,46.68,47.14,46.4,46.45,747400.0,15.8642,16.0205,15.769,15.786,747400.0
2008-01-17 15:00:00,46.45,46.51,46.1,46.34,648800.0,15.786,15.8064,15.6671,15.7486,648800.0
2008-01-17 15:10:00,46.35,46.52,46.21,46.35,598200.0,15.752,15.8098,15.7044,15.752,598200.0
2008-01-17 15:20:00,46.35,46.35,45.91,45.97,882000.0,15.752,15.752,15.6025,15.6229,882000.0
2008-01-17 15:30:00,45.96,46.32,45.74,46.22,784400.0,15.6195,15.7418,15.5447,15.7078,784400.0
2008-01-17 15:40:00,46.23,46.33,46.02,46.14,593000.0,15.7112,15.7452,15.6399,15.6807,593000.0
2008-01-17 15:50:00,46.13,46.35,46.01,46.29,1237600.0,15.6773,15.752,15.6365,15.7316,1237600.0
2008-01-18 09:30:00,46.35,47.81,46.35,47.66,1205400.0,15.752,16.2482,15.752,16.1972,1205400.0
2008-01-18 09:40:00,47.66,47.75,47.15,47.24,440800.0,16.1972,16.2278,16.0239,16.0545,440800.0
2008-01-18 09:50:00,47.27,47.4,46.17,46.22,1085600.0,16.0647,16.1089,15.6908,15.7078,1085600.0
2008-01-18 10:00:00,46.21,47.0,46.21,46.65,1119800.0,15.7044,15.9729,15.7044,15.854,1119800.0
2008-01-18 10:10:00,46.66,47.54,46.56,47.28,1108000.0,15.8574,16.1564,15.8234,16.0681,1108000.0
2008-01-18 10:20:00,47.24,47.54,47.14,47.38,627200.0,16.0545,16.1564,16.0205,16.1021,627200.0
2008-01-18 10:30:00,47.38,47.5,47.2,47.32,492400.0,16.1021,16.1428,16.0409,16.0817,492400.0
2008-01-18 10:40:00,47.33,47.34,46.88,47.05,364800.0,16.0851,16.0885,15.9321,15.9899,364800.0
2008-01-18 10:50:00,47.02,47.27,46.68,46.88,265400.0,15.9797,16.0647,15.8642,15.9321,265400.0
2008-01-18 11:00:00,46.87,46.94,46.48,46.57,318600.0,15.9287,15.9525,15.7962,15.8268,318600.0
2008-01-18 11:10:00,46.56,46.8,46.27,46.5,480600.0,15.8234,15.905,15.7248,15.803,480600.0
2008-01-18 11:20:00,46.49,46.65,46.17,46.6,356600.0,15.7996,15.854,15.6908,15.837,356600.0
2008-01-18 11:30:00,46.62,46.72,46.3,46.52,290800.0,15.8438,15.8778,15.735,15.8098,290800.0
2008-01-18 11:40:00,46.5,46.65,45.88,45.95,625600.0,15.803,15.854,15.5923,15.6161,625600.0
2008-01-18 11:50:00,45.93,46.07,45.34,45.6,649000.0,15.6093,15.6569,15.4088,15.4971,649000.0
2008-01-18 12:00:00,45.6,46.15,45.55,46.0,329200.0,15.4971,15.6841,15.4801,15.6331,329200.0
2008-01-18 12:10:00,46.04,46.3,45.99,46.24,303600.0,15.6467,15.735,15.6297,15.7146,303600.0
2008-01-18 12:20:00,46.25,46.52,46.09,46.48,306400.0,15.718,15.8098,15.6637,15.7962,306400.0
2008-01-18 12:30:00,46.5,46.89,46.4,46.7,543600.0,15.803,15.9355,15.769,15.871,543600.0
2008-01-18 12:40:00,46.73,46.84,46.49,46.79,276000.0,15.8812,15.9185,15.7996,15.9016,276000.0
2008-01-18 12:50:00,46.81,46.84,46.52,46.62,306800.0,15.9084,15.9185,15.8098,15.8438,306800.0
2008-01-18 13:00:00,46.63,46.98,46.54,46.77,298200.0,15.8472,15.9661,15.8166,15.8948,298200.0
2008-01-18 13:10:00,46.8,46.91,46.6,46.7,416200.0,15.905,15.9423,15.837,15.871,416200.0
2008-01-18 13:20:00,46.7,47.21,46.56,47.15,387200.0,15.871,16.0443,15.8234,16.0239,387200.0
2008-01-18 13:30:00,47.14,47.26,46.57,46.58,370400.0,16.0205,16.0613,15.8268,15.8302,370400.0
2008-01-18 13:40:00,46.58,47.15,46.51,46.97,337200.0,15.8302,16.0239,15.8064,15.9627,337200.0
2008-01-18 13:50:00,46.95,47.02,46.8,46.83,228000.0,15.9559,15.9797,15.905,15.9151,228000.0
2008-01-18 14:00:00,46.84,47.15,46.74,47.08,334800.0,15.9185,16.0239,15.8846,16.0001,334800.0
2008-01-18 14:10:00,47.08,47.26,46.96,47.21,457000.0,16.0001,16.0613,15.9593,16.0443,457000.0
2008-01-18 14:20:00,47.2,47.22,47.0,47.19,297600.0,16.0409,16.0477,15.9729,16.0375,297600.0
2008-01-18 14:30:00,47.19,47.19,46.92,46.98,299600.0,16.0375,16.0375,15.9457,15.9661,299600.0
2008-01-18 14:40:00,46.97,47.08,46.91,46.97,315800.0,15.9627,16.0001,15.9423,15.9627,315800.0
2008-01-18 14:50:00,46.96,47.27,46.9,47.2,418400.0,15.9593,16.0647,15.9389,16.0409,418400.0
2008-01-18 15:00:00,47.2,47.45,47.02,47.44,369400.0,16.0409,16.1259,15.9797,16.1225,369400.0
2008-01-18 15:10:00,47.44,47.52,47.26,47.29,485200.0,16.1225,16.1496,16.0613,16.0715,485200.0
2008-01-18 15:20:00,47.26,47.5,47.04,47.13,337000.0,16.0613,16.1428,15.9865,16.0171,337000.0
2008-01-18 15:30:00,47.16,47.41,47.08,47.21,403200.0,16.0273,16.1123,16.0001,16.0443,403200.0
2008-01-18 15:40:00,47.2,47.38,47.07,47.36,546800.0,16.0409,16.1021,15.9967,16.0953,546800.0
2008-01-18 15:50:00,47.36,47.45,47.15,47.21,558000.0,16.0953,16.1259,16.0239,16.0443,558000.0
2008-01-22 09:30:00,44.81,45.93,44.35,45.83,1884000.0,15.2287,15.6093,15.0723,15.5753,1884000.0
2008-01-22 09:40:00,45.83,46.34,45.5,46.16,2112800.0,15.5753,15.7486,15.4631,15.6874,2112800.0
2008-01-22 09:50:00,46.16,46.99,46.15,46.68,1592000.0,15.6874,15.9695,15.6841,15.8642,1592000.0
2008-01-22 10:00:00,46.65,46.74,45.79,46.48,1910400.0,15.854,15.8846,15.5617,15.7962,1910400.0
2008-01-22 10:10:00,46.48,47.46,46.42,47.43,1713200.0,15.7962,16.1293,15.7758,16.1191,1713200.0
2008-01-22 10:20:00,47.43,47.5,47.16,47.33,1375600.0,16.1191,16.1428,16.0273,16.0851,1375600.0
2008-01-22 10:30:00,47.31,47.99,47.1,47.95,1280200.0,16.0783,16.3094,16.0069,16.2958,1280200.0
2008-01-22 10:40:00,47.97,48.23,47.71,47.74,1421000.0,16.3026,16.3909,16.2142,16.2244,1421000.0
2008-01-22 10:50:00,47.74,48.24,47.65,47.96,1284200.0,16.2244,16.3943,16.1938,16.2992,1284200.0
2008-01-22 11:00:00,47.97,48.65,47.88,48.63,1096200.0,16.3026,16.5337,16.272,16.5269,1096200.0
2008-01-22 11:10:00,48.63,48.77,48.0,48.19,1120800.0,16.5269,16.5745,16.3128,16.3773,1120800.0
2008-01-22 11:20:00,48.19,48.31,47.82,47.94,1033600.0,16.3773,16.4181,16.2516,16.2924,1033600.0
2008-01-22 11:30:00,47.95,48.03,47.38,47.48,951600.0,16.2958,16.323,16.1021,16.1361,951600.0
2008-01-22 11:40:00,47.46,47.6,47.26,47.57,873600.0,16.1293,16.1768,16.0613,16.1666,873600.0
2008-01-22 11:50:00,47.57,47.85,47.33,47.41,501200.0,16.1666,16.2618,16.0851,16.1123,501200.0
2008-01-22 12:00:00,47.44,48.13,47.37,48.1,890200.0,16.1225,16.357,16.0987,16.3468,890200.0
2008-01-22 12:10:00,48.1,48.29,47.68,47.91,781600.0,16.3468,16.4113,16.204,16.2822,781600.0
2008-01-22 12:20:00,47.87,48.09,47.74,47.94,439200.0,16.2686,16.3434,16.2244,16.2924,439200.0
2008-01-22 12:30:00,47.94,47.96,47.55,47.65,346800.0,16.2924,16.2992,16.1598,16.1938,346800.0
2008-01-22 12:40:00,47.64,48.01,47.61,47.92,429400.0,16.1904,16.3162,16.1802,16.2856,429400.0
2008-01-22 12:50:00,47.92,48.1,47.81,48.06,532600.0,16.2856,16.3468,16.2482,16.3332,532600.0
2008-01-22 13:00:00,48.07,48.27,47.84,48.2,533600.0,16.3366,16.4045,16.2584,16.3807,533600.0
2008-01-22 13:10:00,48.21,48.33,47.96,48.08,480400.0,16.3841,16.4249,16.2992,16.34,480400.0
2008-01-22 13:20:00,48.08,48.3,47.82,48.0,480800.0,16.34,16.4147,16.2516,16.3128,480800.0
2008-01-22 13:30:00,47.98,48.0,47.66,47.96,207000.0,16.306,16.3128,16.1972,16.2992,207000.0
2008-01-22 13:40:00,47.96,48.03,47.54,47.77,679200.0,16.2992,16.323,16.1564,16.2346,679200.0
2008-01-22 13:50:00,47.72,47.77,47.3,47.44,512400.0,16.2176,16.2346,16.0749,16.1225,512400.0
2008-01-22 14:00:00,47.46,47.85,47.34,47.82,716800.0,16.1293,16.2618,16.0885,16.2516,716800.0
2008-01-22 14:10:00,47.81,48.04,47.58,47.86,500000.0,16.2482,16.3264,16.17,16.2652,500000.0
2008-01-22 14:20:00,47.88,48.09,47.73,47.87,275000.0,16.272,16.3434,16.221,16.2686,275000.0
2008-01-22 14:30:00,47.88,47.91,47.44,47.76,306000.0,16.272,16.2822,16.1225,16.2312,306000.0
2008-01-22 14:40:00,47.77,47.99,47.58,47.96,502200.0,16.2346,16.3094,16.17,16.2992,502200.0
2008-01-22 14:50:00,47.98,48.19,47.84,48.01,401600.0,16.306,16.3773,16.2584,16.3162,401600.0
2008-01-22 15:00:00,48.01,48.55,47.93,48.37,449600.0,16.3162,16.4997,16.289,16.4385,449600.0
2008-01-22 15:10:00,48.37,48.41,47.92,48.36,458400.0,16.4385,16.4521,16.2856,16.4351,458400.0
2008-01-22 15:20:00,48.34,48.49,48.06,48.21,285000.0,16.4283,16.4793,16.3332,16.3841,285000.0
2008-01-22 15:30:00,48.24,48.96,48.24,48.84,777800.0,16.3943,16.639,16.3943,16.5982,777800.0
2008-01-22 15:40:00,48.84,48.95,48.44,48.45,799400.0,16.5982,16.6356,16.4623,16.4657,799400.0
2008-01-22 15:50:00,48.45,48.76,48.0,48.09,1020000.0,16.4657,16.5711,16.3128,16.3434,1020000.0
2008-01-23 09:30:00,46.53,46.8,46.16,46.2,1683000.0,15.8132,15.905,15.6874,15.701,1683000.0
2008-01-23 09:40:00,46.19,46.93,46.02,46.82,1075400.0,15.6976,15.9491,15.6399,15.9118,1075400.0
2008-01-23 09:50:00,46.83,47.35,46.49,47.27,927800.0,15.9151,16.0919,15.7996,16.0647,927800.0
2008-01-23 10:00:00,47.29,47.4,47.09,47.3,1040600.0,16.0715,16.1089,16.0035,16.0749,1040600.0
2008-01-23 10:10:00,47.32,47.74,47.27,47.63,707600.0,16.0817,16.2244,16.0647,16.187,707600.0
2008-01-23 10:20:00,47.62,47.8,47.35,47.36,676800.0,16.1836,16.2448,16.0919,16.0953,676800.0
2008-01-23 10:30:00,47.38,47.6,47.16,47.29,692800.0,16.1021,16.1768,16.0273,16.0715,692800.0
2008-01-23 10:40:00,47.28,47.35,47.07,47.23,992600.0,16.0681,16.0919,15.9967,16.0511,992600.0
2008-01-23 10:50:00,47.22,47.24,46.9,47.01,765200.0,16.0477,16.0545,15.9389,15.9763,765200.0
2008-01-23 11:00:00,47.01,47.29,46.85,47.01,533400.0,15.9763,16.0715,15.9219,15.9763,533400.0
2008-01-23 11:10:00,47.03,47.27,46.9,47.15,432000.0,15.9831,16.0647,15.9389,16.0239,432000.0
2008-01-23 11:20:00,47.14,47.32,46.76,46.77,833000.0,16.0205,16.0817,15.8914,15.8948,833000.0
2008-01-23 11:30:00,46.77,46.82,46.52,46.62,674200.0,15.8948,15.9118,15.8098,15.8438,674200.0
2008-01-23 11:40:00,46.65,46.83,46.45,46.5,599800.0,15.854,15.9151,15.786,15.803,599800.0
2008-01-23 11:50:00,46.51,46.6,46.33,46.36,467000.0,15.8064,15.837,15.7452,15.7554,467000.0
2008-01-23 12:00:00,46.37,46.42,46.12,46.18,588800.0,15.7588,15.7758,15.6739,15.6942,588800.0
2008-01-23 12:10:00,46.16,46.18,45.6,45.88,942400.0,15.6874,15.6942,15.4971,15.5923,942400.0
2008-01-23 12:20:00,45.85,46.15,45.73,45.95,568600.0,15.5821,15.6841,15.5413,15.6161,568600.0
2008-01-23 12:30:00,45.95,45.97,45.27,45.47,638400.0,15.6161,15.6229,15.385,15.453,638400.0
2008-01-23 12:40:00,45.49,45.52,44.9,45.12,1026400.0,15.4598,15.4699,15.2592,15.334,1026400.0
2008-01-23 12:50:00,45.13,45.25,45.04,45.06,753800.0,15.3374,15.3782,15.3068,15.3136,753800.0
2008-01-23 13:00:00,45.07,45.49,45.06,45.17,718400.0,15.317,15.4598,15.3136,15.351,718400.0
2008-01-23 13:10:00,45.19,45.42,45.07,45.38,611000.0,15.3578,15.436,15.317,15.4224,611000.0
2008-01-23 13:20:00,45.35,45.84,45.33,45.74,717800.0,15.4122,15.5787,15.4054,15.5447,717800.0
2008-01-23 13:30:00,45.72,46.05,45.5,45.95,701200.0,15.5379,15.6501,15.4631,15.6161,701200.0
2008-01-23 13:40:00,45.96,46.32,45.94,46.25,722400.0,15.6195,15.7418,15.6127,15.718,722400.0
2008-01-23 13:50:00,46.25,46.38,45.91,46.03,428400.0,15.718,15.7622,15.6025,15.6433,428400.0
2008-01-23 14:00:00,45.99,46.42,45.85,46.4,423600.0,15.6297,15.7758,15.5821,15.769,423600.0
2008-01-23 14:10:00,46.38,46.4,46.02,46.04,536600.0,15.7622,15.769,15.6399,15.6467,536600.0
2008-01-23 14:20:00,46.04,46.77,45.99,46.73,552200.0,15.6467,15.8948,15.6297,15.8812,552200.0
2008-01-23 14:30:00,46.75,46.77,46.26,46.57,429400.0,15.888,15.8948,15.7214,15.8268,429400.0
2008-01-23 14:40:00,46.57,46.59,45.95,46.23,359200.0,15.8268,15.8336,15.6161,15.7112,359200.0
2008-01-23 14:50:00,46.24,46.26,45.76,46.25,402400.0,15.7146,15.7214,15.5515,15.718,402400.0
2008-01-23 15:00:00,46.25,47.54,46.16,47.54,797000.0,15.718,16.1564,15.6874,16.1564,797000.0
2008-01-23 15:10:00,47.52,48.08,47.41,47.59,1308200.0,16.1496,16.34,16.1123,16.1734,1308200.0
2008-01-23 15:20:00,47.59,48.98,47.43,48.52,1098000.0,16.1734,16.6458,16.1191,16.4895,1098000.0
2008-01-23 15:30:00,48.53,49.23,48.27,49.16,2519400.0,16.4929,16.7308,16.4045,16.707,2519400.0
2008-01-23 15:40:00,49.16,49.24,48.54,49.07,1408200.0,16.707,16.7342,16.4963,16.6764,1408200.0
2008-01-23 15:50:00,49.07,49.46,48.4,48.98,1247800.0,16.6764,16.809,16.4487,16.6458,1247800.0
2008-01-24 09:30:00,49.58,49.87,49.42,49.78,1252800.0,16.8497,16.9483,16.7954,16.9177,1252800.0
2008-01-24 09:40:00,49.81,50.99,49.74,50.71,1465600.0,16.9279,17.3289,16.9041,17.2338,1465600.0
2008-01-24 09:50:00,50.71,51.38,50.65,50.84,1644000.0,17.2338,17.4615,17.2134,17.2779,1644000.0
2008-01-24 10:00:00,50.83,51.05,50.65,50.82,1147000.0,17.2745,17.3493,17.2134,17.2711,1147000.0
2008-01-24 10:10:00,50.82,50.9,50.42,50.51,1090200.0,17.2711,17.2983,17.1352,17.1658,1090200.0
2008-01-24 10:20:00,50.51,50.98,50.34,50.89,1337000.0,17.1658,17.3255,17.108,17.2949,1337000.0
2008-01-24 10:30:00,50.89,51.35,50.7,51.3,956400.0,17.2949,17.4513,17.2304,17.4343,956400.0
2008-01-24 10:40:00,51.3,51.49,50.97,51.49,1089400.0,17.4343,17.4988,17.3221,17.4988,1089400.0
2008-01-24 10:50:00,51.49,51.92,51.45,51.56,1366800.0,17.4988,17.645,17.4853,17.5226,1366800.0
2008-01-24 11:00:00,51.57,51.62,51.27,51.55,863600.0,17.526,17.543,17.4241,17.5192,863600.0
2008-01-24 11:10:00,51.54,51.64,51.23,51.47,631400.0,17.5158,17.5498,17.4105,17.492,631400.0
2008-01-24 11:20:00,51.48,51.6,51.35,51.58,546000.0,17.4954,17.5362,17.4513,17.5294,546000.0
2008-01-24 11:30:00,51.6,51.6,51.3,51.35,470600.0,17.5362,17.5362,17.4343,17.4513,470600.0
2008-01-24 11:40:00,51.35,51.45,51.26,51.3,287200.0,17.4513,17.4853,17.4207,17.4343,287200.0
2008-01-24 11:50:00,51.3,51.44,51.07,51.11,346000.0,17.4343,17.4819,17.3561,17.3697,346000.0
2008-01-24 12:00:00,51.08,51.24,51.02,51.12,505400.0,17.3595,17.4139,17.3391,17.3731,505400.0
2008-01-24 12:10:00,51.13,51.17,50.97,50.98,703200.0,17.3765,17.3901,17.3221,17.3255,703200.0
2008-01-24 12:20:00,50.98,51.02,50.68,50.69,427400.0,17.3255,17.3391,17.2236,17.227,427400.0
2008-01-24 12:30:00,50.69,50.84,50.52,50.52,405800.0,17.227,17.2779,17.1692,17.1692,405800.0
2008-01-24 12:40:00,50.52,50.73,50.45,50.7,580800.0,17.1692,17.2406,17.1454,17.2304,580800.0
2008-01-24 12:50:00,50.7,51.01,50.63,50.94,410200.0,17.2304,17.3357,17.2066,17.3119,410200.0
2008-01-24 13:00:00,50.94,50.98,50.7,50.75,441000.0,17.3119,17.3255,17.2304,17.2474,441000.0
2008-01-24 13:10:00,50.75,51.03,50.74,50.79,350400.0,17.2474,17.3425,17.244,17.261,350400.0
2008-01-24 13:20:00,50.77,50.95,50.68,50.86,330800.0,17.2542,17.3153,17.2236,17.2847,330800.0
2008-01-24 13:30:00,50.87,51.02,50.86,50.93,428400.0,17.2881,17.3391,17.2847,17.3085,428400.0
2008-01-24 13:40:00,50.92,51.17,50.9,51.02,260400.0,17.3051,17.3901,17.2983,17.3391,260400.0
2008-01-24 13:50:00,51.02,51.2,50.95,50.97,299200.0,17.3391,17.4003,17.3153,17.3221,299200.0
2008-01-24 14:00:00,50.98,51.19,50.88,51.1,382800.0,17.3255,17.3969,17.2915,17.3663,382800.0
2008-01-24 14:10:00,51.1,51.33,51.02,51.18,570800.0,17.3663,17.4445,17.3391,17.3935,570800.0
2008-01-24 14:20:00,51.17,51.66,51.17,51.45,516200.0,17.3901,17.5566,17.3901,17.4853,516200.0
2008-01-24 14:30:00,51.44,51.68,51.33,51.66,491800.0,17.4819,17.5634,17.4445,17.5566,491800.0
2008-01-24 14:40:00,51.66,51.77,50.98,51.28,628200.0,17.5566,17.594,17.3255,17.4275,628200.0
2008-01-24 14:50:00,51.29,51.34,50.93,51.07,491600.0,17.4309,17.4479,17.3085,17.3561,491600.0
2008-01-24 15:00:00,51.04,51.22,50.91,51.2,512200.0,17.3459,17.4071,17.3017,17.4003,512200.0
2008-01-24 15:10:00,51.2,51.27,50.74,50.9,353600.0,17.4003,17.4241,17.244,17.2983,353600.0
2008-01-24 15:20:00,50.88,51.47,50.86,51.27,498400.0,17.2915,17.492,17.2847,17.4241,498400.0
2008-01-24 15:30:00,51.27,51.45,51.2,51.32,337400.0,17.4241,17.4853,17.4003,17.4411,337400.0
2008-01-24 15:40:00,51.3,51.52,51.07,51.28,567000.0,17.4343,17.509,17.3561,17.4275,567000.0
2008-01-24 15:50:00,51.27,51.31,50.87,51.12,771200.0,17.4241,17.4377,17.2881,17.3731,771200.0
2008-01-25 09:30:00,52.46,53.37,51.87,53.28,1144600.0,17.8285,18.1378,17.628,18.1072,1144600.0
2008-01-25 09:40:00,53.28,53.49,53.06,53.17,461600.0,18.1072,18.1785,18.0324,18.0698,461600.0
2008-01-25 09:50:00,53.17,53.36,53.06,53.21,546200.0,18.0698,18.1344,18.0324,18.0834,546200.0
2008-01-25 10:00:00,53.23,53.3,53.01,53.18,399400.0,18.0902,18.114,18.0154,18.0732,399400.0
2008-01-25 10:10:00,53.19,53.24,52.85,53.16,388800.0,18.0766,18.0936,17.961,18.0664,388800.0
2008-01-25 10:20:00,53.17,53.2,52.95,52.98,420400.0,18.0698,18.08,17.995,18.0052,420400.0
2008-01-25 10:30:00,53.0,53.13,52.44,52.72,948200.0,18.012,18.0562,17.8217,17.9169,948200.0
2008-01-25 10:40:00,52.71,53.05,52.19,52.64,916600.0,17.9135,18.029,17.7367,17.8897,916600.0
2008-01-25 10:50:00,52.56,52.95,52.52,52.9,493600.0,17.8625,17.995,17.8489,17.978,493600.0
2008-01-25 11:00:00,52.87,52.9,52.55,52.74,456800.0,17.9678,17.978,17.8591,17.9237,456800.0
2008-01-25 11:10:00,52.75,52.95,52.68,52.95,456400.0,17.9271,17.995,17.9033,17.995,456400.0
2008-01-25 11:20:00,52.95,53.04,52.59,52.82,339800.0,17.995,18.0256,17.8727,17.9508,339800.0
2008-01-25 11:30:00,52.81,53.25,52.7,53.05,294200.0,17.9474,18.097,17.9101,18.029,294200.0
2008-01-25 11:40:00,53.05,53.3,52.95,53.15,248400.0,18.029,18.114,17.995,18.063,248400.0
2008-01-25 11:50:00,53.15,53.29,53.06,53.29,227200.0,18.063,18.1106,18.0324,18.1106,227200.0
2008-01-25 12:00:00,53.3,53.31,53.05,53.09,200600.0,18.114,18.1174,18.029,18.0426,200600.0
2008-01-25 12:10:00,53.1,53.22,53.06,53.11,269000.0,18.046,18.0868,18.0324,18.0494,269000.0
2008-01-25 12:20:00,53.09,53.21,53.0,53.1,173000.0,18.0426,18.0834,18.012,18.046,173000.0
2008-01-25 12:30:00,53.1,53.21,53.0,53.1,273800.0,18.046,18.0834,18.012,18.046,273800.0
2008-01-25 12:40:00,53.1,53.12,52.73,52.77,436000.0,18.046,18.0528,17.9203,17.9339,436000.0
2008-01-25 12:50:00,52.75,52.78,52.5,52.69,572800.0,17.9271,17.9373,17.8421,17.9067,572800.0
2008-01-25 13:00:00,52.69,52.84,52.57,52.75,628200.0,17.9067,17.9576,17.8659,17.9271,628200.0
2008-01-25 13:10:00,52.8,53.0,52.7,52.81,586200.0,17.944,18.012,17.9101,17.9474,586200.0
2008-01-25 13:20:00,52.81,52.99,52.74,52.87,335200.0,17.9474,18.0086,17.9237,17.9678,335200.0
2008-01-25 13:30:00,52.87,52.91,52.61,52.63,458800.0,17.9678,17.9814,17.8795,17.8863,458800.0
2008-01-25 13:40:00,52.63,52.69,52.55,52.63,424800.0,17.8863,17.9067,17.8591,17.8863,424800.0
2008-01-25 13:50:00,52.63,52.66,52.1,52.38,782000.0,17.8863,17.8965,17.7062,17.8013,782000.0
2008-01-25 14:00:00,52.35,52.45,52.26,52.37,438600.0,17.7911,17.8251,17.7605,17.7979,438600.0
2008-01-25 14:10:00,52.38,52.69,52.27,52.35,318400.0,17.8013,17.9067,17.7639,17.7911,318400.0
2008-01-25 14:20:00,52.35,52.43,52.13,52.25,499200.0,17.7911,17.8183,17.7164,17.7571,499200.0
2008-01-25 14:30:00,52.25,52.38,52.02,52.1,281400.0,17.7571,17.8013,17.679,17.7062,281400.0
2008-01-25 14:40:00,52.11,52.35,52.11,52.26,374200.0,17.7096,17.7911,17.7096,17.7605,374200.0
2008-01-25 14:50:00,52.26,52.4,52.09,52.33,266200.0,17.7605,17.8081,17.7028,17.7843,266200.0
2008-01-25 15:00:00,52.33,52.35,52.1,52.24,240800.0,17.7843,17.7911,17.7062,17.7537,240800.0
2008-01-25 15:10:00,52.24,52.48,52.12,52.46,354600.0,17.7537,17.8353,17.713,17.8285,354600.0
2008-01-25 15:20:00,52.47,52.63,52.27,52.36,260800.0,17.8319,17.8863,17.7639,17.7945,260800.0
2008-01-25 15:30:00,52.36,52.63,52.25,52.48,353800.0,17.7945,17.8863,17.7571,17.8353,353800.0
2008-01-25 15:40:00,52.47,52.72,52.2,52.34,528400.0,17.8319,17.9169,17.7401,17.7877,528400.0
2008-01-25 15:50:00,52.34,52.41,52.19,52.37,897000.0,17.7877,17.8115,17.7367,17.7979,897000.0
2008-01-28 09:30:00,51.56,51.6,51.21,51.35,1248800.0,17.5226,17.5362,17.4037,17.4513,1248800.0
2008-01-28 09:40:00,51.35,51.59,51.26,51.45,775800.0,17.4513,17.5328,17.4207,17.4853,775800.0
2008-01-28 09:50:00,51.43,51.78,51.35,51.65,478200.0,17.4785,17.5974,17.4513,17.5532,478200.0
2008-01-28 10:00:00,51.63,51.63,51.33,51.36,620800.0,17.5464,17.5464,17.4445,17.4547,620800.0
2008-01-28 10:10:00,51.35,51.6,51.19,51.53,493600.0,17.4513,17.5362,17.3969,17.5124,493600.0
2008-01-28 10:20:00,51.55,51.82,51.46,51.77,566600.0,17.5192,17.611,17.4887,17.594,566600.0
2008-01-28 10:30:00,51.75,52.02,51.71,51.88,440600.0,17.5872,17.679,17.5736,17.6314,440600.0
2008-01-28 10:40:00,51.89,52.62,51.83,52.5,395800.0,17.6348,17.8829,17.6144,17.8421,395800.0
2008-01-28 10:50:00,52.49,53.09,52.49,52.83,481200.0,17.8387,18.0426,17.8387,17.9542,481200.0
2008-01-28 11:00:00,52.84,52.9,52.55,52.66,418600.0,17.9576,17.978,17.8591,17.8965,418600.0
2008-01-28 11:10:00,52.66,52.78,52.21,52.24,381800.0,17.8965,17.9373,17.7435,17.7537,381800.0
2008-01-28 11:20:00,52.25,52.52,52.18,52.5,266600.0,17.7571,17.8489,17.7333,17.8421,266600.0
2008-01-28 11:30:00,52.5,52.93,52.49,52.82,303200.0,17.8421,17.9882,17.8387,17.9508,303200.0
2008-01-28 11:40:00,52.81,52.92,52.52,52.71,213400.0,17.9474,17.9848,17.8489,17.9135,213400.0
2008-01-28 11:50:00,52.71,52.75,52.57,52.69,169200.0,17.9135,17.9271,17.8659,17.9067,169200.0
2008-01-28 12:00:00,52.69,52.94,52.68,52.79,361200.0,17.9067,17.9916,17.9033,17.9407,361200.0
2008-01-28 12:10:00,52.79,52.9,52.71,52.78,308400.0,17.9407,17.978,17.9135,17.9373,308400.0
2008-01-28 12:20:00,52.79,52.89,52.71,52.82,187600.0,17.9407,17.9746,17.9135,17.9508,187600.0
2008-01-28 12:30:00,52.83,52.96,52.73,52.88,210200.0,17.9542,17.9984,17.9203,17.9712,210200.0
2008-01-28 12:40:00,52.88,53.06,52.84,53.0,352800.0,17.9712,18.0324,17.9576,18.012,352800.0
2008-01-28 12:50:00,53.02,53.04,52.85,52.94,163600.0,18.0188,18.0256,17.961,17.9916,163600.0
2008-01-28 13:00:00,52.96,53.19,52.91,53.15,552800.0,17.9984,18.0766,17.9814,18.063,552800.0
2008-01-28 13:10:00,53.15,53.34,53.1,53.27,191000.0,18.063,18.1276,18.046,18.1038,191000.0
2008-01-28 13:20:00,53.27,53.49,53.27,53.41,303400.0,18.1038,18.1785,18.1038,18.1514,303400.0
2008-01-28 13:30:00,53.41,53.59,53.37,53.54,580600.0,18.1514,18.2125,18.1378,18.1955,580600.0
2008-01-28 13:40:00,53.52,53.65,53.5,53.59,354200.0,18.1887,18.2329,18.1819,18.2125,354200.0
2008-01-28 13:50:00,53.59,53.98,53.57,53.77,435600.0,18.2125,18.3451,18.2057,18.2737,435600.0
2008-01-28 14:00:00,53.77,53.96,53.76,53.96,534400.0,18.2737,18.3383,18.2703,18.3383,534400.0
2008-01-28 14:10:00,53.96,53.99,53.86,53.97,379800.0,18.3383,18.3485,18.3043,18.3417,379800.0
2008-01-28 14:20:00,53.97,54.1,53.94,54.1,436600.0,18.3417,18.3859,18.3315,18.3859,436600.0
2008-01-28 14:30:00,54.1,54.35,54.08,54.27,454800.0,18.3859,18.4708,18.3791,18.4436,454800.0
2008-01-28 14:40:00,54.26,54.49,54.25,54.34,355400.0,18.4402,18.5184,18.4368,18.4674,355400.0
2008-01-28 14:50:00,54.35,54.45,54.19,54.43,578200.0,18.4708,18.5048,18.4164,18.498,578200.0
2008-01-28 15:00:00,54.45,54.82,54.38,54.79,684000.0,18.5048,18.6305,18.481,18.6204,684000.0
2008-01-28 15:10:00,54.81,54.86,54.43,54.45,756000.0,18.6271,18.6441,18.498,18.5048,756000.0
2008-01-28 15:20:00,54.46,54.92,54.44,54.74,708400.0,18.5082,18.6645,18.5014,18.6034,708400.0
2008-01-28 15:30:00,54.75,55.0,54.65,55.0,710600.0,18.6068,18.6917,18.5728,18.6917,710600.0
2008-01-28 15:40:00,55.0,55.2,54.85,54.96,770600.0,18.6917,18.7597,18.6407,18.6781,770600.0
2008-01-28 15:50:00,54.97,55.07,54.7,54.88,806400.0,18.6815,18.7155,18.5898,18.6509,806400.0
2008-01-29 09:30:00,54.86,54.99,54.63,54.73,846200.0,18.6441,18.6883,18.566,18.6,846200.0
2008-01-29 09:40:00,54.71,54.77,54.52,54.65,775000.0,18.5932,18.6136,18.5286,18.5728,775000.0
2008-01-29 09:50:00,54.65,54.68,54.49,54.52,857200.0,18.5728,18.583,18.5184,18.5286,857200.0
2008-01-29 10:00:00,54.51,54.65,54.38,54.51,1059800.0,18.5252,18.5728,18.481,18.5252,1059800.0
2008-01-29 10:10:00,54.51,54.71,54.49,54.56,574600.0,18.5252,18.5932,18.5184,18.5422,574600.0
2008-01-29 10:20:00,54.56,54.71,54.48,54.57,570000.0,18.5422,18.5932,18.515,18.5456,570000.0
2008-01-29 10:30:00,54.56,54.62,54.37,54.46,454800.0,18.5422,18.5626,18.4776,18.5082,454800.0
2008-01-29 10:40:00,54.48,54.6,54.39,54.58,520600.0,18.515,18.5558,18.4844,18.549,520600.0
2008-01-29 10:50:00,54.59,54.63,54.49,54.62,238000.0,18.5524,18.566,18.5184,18.5626,238000.0
2008-01-29 11:00:00,54.62,54.77,54.6,54.74,346600.0,18.5626,18.6136,18.5558,18.6034,346600.0
2008-01-29 11:10:00,54.74,54.88,54.65,54.84,270400.0,18.6034,18.6509,18.5728,18.6373,270400.0
2008-01-29 11:20:00,54.82,54.95,54.81,54.82,283600.0,18.6305,18.6747,18.6271,18.6305,283600.0
2008-01-29 11:30:00,54.81,54.98,54.8,54.94,267000.0,18.6271,18.6849,18.6237,18.6713,267000.0
2008-01-29 11:40:00,54.95,55.02,54.87,54.88,543400.0,18.6747,18.6985,18.6475,18.6509,543400.0
2008-01-29 11:50:00,54.87,54.99,54.79,54.91,309000.0,18.6475,18.6883,18.6204,18.6611,309000.0
2008-01-29 12:00:00,54.91,54.97,54.77,54.78,171400.0,18.6611,18.6815,18.6136,18.617,171400.0
2008-01-29 12:10:00,54.79,54.87,54.73,54.74,249000.0,18.6204,18.6475,18.6,18.6034,249000.0
2008-01-29 12:20:00,54.77,54.85,54.38,54.58,276400.0,18.6136,18.6407,18.481,18.549,276400.0
2008-01-29 12:30:00,54.56,54.7,54.38,54.49,259600.0,18.5422,18.5898,18.481,18.5184,259600.0
2008-01-29 12:40:00,54.48,54.63,54.41,54.59,270200.0,18.515,18.566,18.4912,18.5524,270200.0
2008-01-29 12:50:00,54.59,54.85,54.38,54.43,166800.0,18.5524,18.6407,18.481,18.498,166800.0
2008-01-29 13:00:00,54.45,54.5,54.16,54.22,304000.0,18.5048,18.5218,18.4062,18.4266,304000.0
2008-01-29 13:10:00,54.22,54.22,54.01,54.04,403200.0,18.4266,18.4266,18.3553,18.3655,403200.0
2008-01-29 13:20:00,54.06,54.06,53.68,53.81,313600.0,18.3723,18.3723,18.2431,18.2873,313600.0
2008-01-29 13:30:00,53.83,53.91,53.6,53.83,266400.0,18.2941,18.3213,18.2159,18.2941,266400.0
2008-01-29 13:40:00,53.83,54.18,53.8,54.12,389200.0,18.2941,18.413,18.2839,18.3927,389200.0
2008-01-29 13:50:00,54.12,54.16,53.85,53.87,328800.0,18.3927,18.4062,18.3009,18.3077,328800.0
2008-01-29 14:00:00,53.88,53.91,53.75,53.87,217200.0,18.3111,18.3213,18.2669,18.3077,217200.0
2008-01-29 14:10:00,53.88,54.08,53.85,54.08,201600.0,18.3111,18.3791,18.3009,18.3791,201600.0
2008-01-29 14:20:00,54.08,54.43,54.02,54.34,246800.0,18.3791,18.498,18.3587,18.4674,246800.0
2008-01-29 14:30:00,54.34,54.41,54.26,54.34,301400.0,18.4674,18.4912,18.4402,18.4674,301400.0
2008-01-29 14:40:00,54.35,54.4,54.24,54.36,200400.0,18.4708,18.4878,18.4334,18.4742,200400.0
2008-01-29 14:50:00,54.35,54.4,54.24,54.35,217600.0,18.4708,18.4878,18.4334,18.4708,217600.0
2008-01-29 15:00:00,54.35,54.59,54.32,54.52,317400.0,18.4708,18.5524,18.4606,18.5286,317400.0
2008-01-29 15:10:00,54.52,54.53,54.15,54.16,309600.0,18.5286,18.532,18.4028,18.4062,309600.0
2008-01-29 15:20:00,54.16,54.45,54.15,54.38,342800.0,18.4062,18.5048,18.4028,18.481,342800.0
2008-01-29 15:30:00,54.38,54.45,54.08,54.3,391200.0,18.481,18.5048,18.3791,18.4538,391200.0
2008-01-29 15:40:00,54.31,54.35,54.02,54.21,490800.0,18.4572,18.4708,18.3587,18.4232,490800.0
2008-01-29 15:50:00,54.21,54.35,54.07,54.1,839600.0,18.4232,18.4708,18.3757,18.3859,839600.0
2008-01-30 09:30:00,54.04,54.04,53.62,53.7,474000.0,18.3655,18.3655,18.2227,18.2499,474000.0
2008-01-30 09:40:00,53.69,54.05,53.63,53.88,924800.0,18.2465,18.3689,18.2261,18.3111,924800.0
2008-01-30 09:50:00,53.85,54.13,53.83,53.98,382800.0,18.3009,18.396,18.2941,18.3451,382800.0
2008-01-30 10:00:00,53.98,54.74,53.96,54.64,603000.0,18.3451,18.6034,18.3383,18.5694,603000.0
2008-01-30 10:10:00,54.64,54.73,54.32,54.52,338000.0,18.5694,18.6,18.4606,18.5286,338000.0
2008-01-30 10:20:00,54.52,54.58,54.26,54.33,222600.0,18.5286,18.549,18.4402,18.464,222600.0
2008-01-30 10:30:00,54.3,54.3,53.9,53.91,276000.0,18.4538,18.4538,18.3179,18.3213,276000.0
2008-01-30 10:40:00,53.91,54.32,53.91,54.03,227600.0,18.3213,18.4606,18.3213,18.3621,227600.0
2008-01-30 10:50:00,54.04,54.08,53.9,53.97,229000.0,18.3655,18.3791,18.3179,18.3417,229000.0
2008-01-30 11:00:00,53.99,54.09,53.91,54.04,176400.0,18.3485,18.3825,18.3213,18.3655,176400.0
2008-01-30 11:10:00,54.02,54.05,53.97,54.01,457600.0,18.3587,18.3689,18.3417,18.3553,457600.0
2008-01-30 11:20:00,54.02,54.02,53.86,53.91,265400.0,18.3587,18.3587,18.3043,18.3213,265400.0
2008-01-30 11:30:00,53.9,54.02,53.87,53.91,198000.0,18.3179,18.3587,18.3077,18.3213,198000.0
2008-01-30 11:40:00,53.91,54.02,53.81,54.0,159400.0,18.3213,18.3587,18.2873,18.3519,159400.0
2008-01-30 11:50:00,54.0,54.02,53.81,53.95,142800.0,18.3519,18.3587,18.2873,18.3349,142800.0
2008-01-30 12:00:00,53.93,53.98,53.84,53.88,143200.0,18.3281,18.3451,18.2975,18.3111,143200.0
2008-01-30 12:10:00,53.88,54.04,53.88,53.92,121800.0,18.3111,18.3655,18.3111,18.3247,121800.0
2008-01-30 12:20:00,53.93,53.95,53.8,53.88,97000.0,18.3281,18.3349,18.2839,18.3111,97000.0
2008-01-30 12:30:00,53.88,53.92,53.77,53.8,77800.0,18.3111,18.3247,18.2737,18.2839,77800.0
2008-01-30 12:40:00,53.8,53.81,53.68,53.76,174200.0,18.2839,18.2873,18.2431,18.2703,174200.0
2008-01-30 12:50:00,53.75,53.75,53.52,53.56,131800.0,18.2669,18.2669,18.1887,18.2023,131800.0
2008-01-30 13:00:00,53.55,54.06,53.53,53.6,321600.0,18.1989,18.3723,18.1921,18.2159,321600.0
2008-01-30 13:10:00,53.6,53.74,53.6,53.73,117800.0,18.2159,18.2635,18.2159,18.2601,117800.0
2008-01-30 13:20:00,53.71,53.82,53.65,53.8,141000.0,18.2533,18.2907,18.2329,18.2839,141000.0
2008-01-30 13:30:00,53.8,53.92,53.79,53.84,171600.0,18.2839,18.3247,18.2805,18.2975,171600.0
2008-01-30 13:40:00,53.85,53.9,53.77,53.82,131600.0,18.3009,18.3179,18.2737,18.2907,131600.0
2008-01-30 13:50:00,53.82,54.0,53.81,53.94,215400.0,18.2907,18.3519,18.2873,18.3315,215400.0
2008-01-30 14:00:00,53.95,53.97,53.81,53.91,120200.0,18.3349,18.3417,18.2873,18.3213,120200.0
2008-01-30 14:10:00,53.87,54.86,53.87,54.53,907600.0,18.3077,18.6441,18.3077,18.532,907600.0
2008-01-30 14:20:00,54.3,55.91,54.21,55.48,1396600.0,18.4538,19.001,18.4232,18.8548,1396600.0
2008-01-30 14:30:00,55.48,55.49,54.42,54.85,1222600.0,18.8548,18.8582,18.4946,18.6407,1222600.0
2008-01-30 14:40:00,54.84,55.67,54.76,55.63,1079000.0,18.6373,18.9194,18.6102,18.9058,1079000.0
2008-01-30 14:50:00,55.6,56.94,55.49,56.91,1515600.0,18.8956,19.351,18.8582,19.3408,1515600.0
2008-01-30 15:00:00,56.93,57.12,56.75,56.8,1033000.0,19.3476,19.4122,19.2865,19.3034,1033000.0
2008-01-30 15:10:00,56.76,56.79,55.55,55.88,1137000.0,19.2899,19.3,18.8786,18.9908,1137000.0
2008-01-30 15:20:00,55.9,56.2,55.38,55.95,867000.0,18.9976,19.0995,18.8209,19.0146,867000.0
2008-01-30 15:30:00,55.9,56.1,54.91,54.99,895200.0,18.9976,19.0656,18.6611,18.6883,895200.0
2008-01-30 15:40:00,54.99,55.26,54.45,55.17,939200.0,18.6883,18.7801,18.5048,18.7495,939200.0
2008-01-30 15:50:00,55.13,55.29,54.58,54.61,966800.0,18.7359,18.7903,18.549,18.5592,966800.0
2008-01-31 09:30:00,53.79,53.94,52.94,53.41,1119200.0,18.2805,18.3315,17.9916,18.1514,1119200.0
2008-01-31 09:40:00,53.42,53.58,52.91,53.32,674000.0,18.1548,18.2091,17.9814,18.1208,674000.0
2008-01-31 09:50:00,53.34,53.74,53.04,53.62,699200.0,18.1276,18.2635,18.0256,18.2227,699200.0
2008-01-31 10:00:00,53.63,53.87,53.35,53.69,662600.0,18.2261,18.3077,18.131,18.2465,662600.0
2008-01-31 10:10:00,53.68,53.72,53.33,53.36,475000.0,18.2431,18.2567,18.1242,18.1344,475000.0
2008-01-31 10:20:00,53.37,53.6,53.31,53.6,294200.0,18.1378,18.2159,18.1174,18.2159,294200.0
2008-01-31 10:30:00,53.59,53.64,53.27,53.38,294400.0,18.2125,18.2295,18.1038,18.1412,294400.0
2008-01-31 10:40:00,53.37,53.49,53.13,53.42,302200.0,18.1378,18.1785,18.0562,18.1548,302200.0
2008-01-31 10:50:00,53.4,53.53,53.11,53.49,273800.0,18.148,18.1921,18.0494,18.1785,273800.0
2008-01-31 11:00:00,53.5,53.66,53.14,53.24,288600.0,18.1819,18.2363,18.0596,18.0936,288600.0
2008-01-31 11:10:00,53.27,53.41,53.11,53.38,264800.0,18.1038,18.1514,18.0494,18.1412,264800.0
2008-01-31 11:20:00,53.38,53.97,53.38,53.96,300000.0,18.1412,18.3417,18.1412,18.3383,300000.0
2008-01-31 11:30:00,53.95,54.08,53.63,53.68,348400.0,18.3349,18.3791,18.2261,18.2431,348400.0
2008-01-31 11:40:00,53.66,54.33,53.66,54.23,423400.0,18.2363,18.464,18.2363,18.43,423400.0
2008-01-31 11:50:00,54.21,54.71,54.18,54.3,681600.0,18.4232,18.5932,18.413,18.4538,681600.0
2008-01-31 12:00:00,54.29,54.48,53.95,53.99,344600.0,18.4504,18.515,18.3349,18.3485,344600.0
2008-01-31 12:10:00,53.98,54.15,53.85,53.98,370400.0,18.3451,18.4028,18.3009,18.3451,370400.0
2008-01-31 12:20:00,53.97,54.23,53.91,54.09,273200.0,18.3417,18.43,18.3213,18.3825,273200.0
2008-01-31 12:30:00,54.09,54.21,53.97,54.1,213200.0,18.3825,18.4232,18.3417,18.3859,213200.0
2008-01-31 12:40:00,54.1,54.3,54.05,54.27,167400.0,18.3859,18.4538,18.3689,18.4436,167400.0
2008-01-31 12:50:00,54.27,54.27,53.96,53.96,330800.0,18.4436,18.4436,18.3383,18.3383,330800.0
2008-01-31 13:00:00,53.96,54.22,53.89,54.06,247000.0,18.3383,18.4266,18.3145,18.3723,247000.0
2008-01-31 13:10:00,54.07,54.29,53.99,54.01,381000.0,18.3757,18.4504,18.3485,18.3553,381000.0
2008-01-31 13:20:00,54.0,54.14,53.9,54.03,271400.0,18.3519,18.3994,18.3179,18.3621,271400.0
2008-01-31 13:30:00,54.04,54.35,54.0,54.31,304400.0,18.3655,18.4708,18.3519,18.4572,304400.0
2008-01-31 13:40:00,54.3,54.46,54.27,54.44,346800.0,18.4538,18.5082,18.4436,18.5014,346800.0
2008-01-31 13:50:00,54.44,54.6,54.38,54.56,511800.0,18.5014,18.5558,18.481,18.5422,511800.0
2008-01-31 14:00:00,54.57,54.59,54.25,54.45,297200.0,18.5456,18.5524,18.4368,18.5048,297200.0
2008-01-31 14:10:00,54.47,54.66,54.43,54.65,193200.0,18.5116,18.5762,18.498,18.5728,193200.0
2008-01-31 14:20:00,54.63,54.81,54.51,54.57,248600.0,18.566,18.6271,18.5252,18.5456,248600.0
2008-01-31 14:30:00,54.59,54.63,54.19,54.35,265600.0,18.5524,18.566,18.4164,18.4708,265600.0
2008-01-31 14:40:00,54.35,54.64,54.2,54.62,294400.0,18.4708,18.5694,18.4198,18.5626,294400.0
2008-01-31 14:50:00,54.62,54.81,54.48,54.8,395200.0,18.5626,18.6271,18.515,18.6237,395200.0
2008-01-31 15:00:00,54.8,55.31,54.68,55.15,499600.0,18.6237,18.7971,18.583,18.7427,499600.0
2008-01-31 15:10:00,55.13,55.25,54.23,54.88,296600.0,18.7359,18.7767,18.43,18.6509,296600.0
2008-01-31 15:20:00,54.93,55.88,54.89,55.81,452400.0,18.6679,18.9908,18.6543,18.967,452400.0
2008-01-31 15:30:00,55.84,56.2,55.58,56.0,679000.0,18.9772,19.0995,18.8888,19.0316,679000.0
2008-01-31 15:40:00,55.98,56.07,55.65,55.88,702200.0,19.0248,19.0554,18.9126,18.9908,702200.0
2008-01-31 15:50:00,55.89,56.04,55.31,55.53,732600.0,18.9942,19.0452,18.7971,18.8718,732600.0
2008-02-01 09:30:00,55.89,56.0,55.49,55.69,603800.0,18.9942,19.0316,18.8582,18.9262,603800.0
2008-02-01 09:40:00,55.72,56.17,55.69,56.12,518800.0,18.9364,19.0893,18.9262,19.0723,518800.0
2008-02-01 09:50:00,56.12,56.48,56.03,56.35,634400.0,19.0723,19.1947,19.0418,19.1505,634400.0
2008-02-01 10:00:00,56.38,56.85,56.3,56.49,710200.0,19.1607,19.3204,19.1335,19.1981,710200.0
2008-02-01 10:10:00,56.51,56.8,56.49,56.71,432600.0,19.2049,19.3034,19.1981,19.2729,432600.0
2008-02-01 10:20:00,56.71,56.79,56.28,56.34,454800.0,19.2729,19.3,19.1267,19.1471,454800.0
2008-02-01 10:30:00,56.32,56.34,55.72,56.32,814400.0,19.1403,19.1471,18.9364,19.1403,814400.0
2008-02-01 10:40:00,56.34,56.34,55.72,55.72,543800.0,19.1471,19.1471,18.9364,18.9364,543800.0
2008-02-01 10:50:00,55.74,55.77,55.46,55.56,631400.0,18.9432,18.9534,18.848,18.882,631400.0
2008-02-01 11:00:00,55.55,55.78,55.38,55.69,368600.0,18.8786,18.9568,18.8209,18.9262,368600.0
2008-02-01 11:10:00,55.69,56.13,55.6,55.97,213000.0,18.9262,19.0757,18.8956,19.0214,213000.0
2008-02-01 11:20:00,55.94,56.18,55.82,56.05,210200.0,19.0112,19.0927,18.9704,19.0486,210200.0
2008-02-01 11:30:00,56.04,56.33,55.99,56.28,177800.0,19.0452,19.1437,19.0282,19.1267,177800.0
2008-02-01 11:40:00,56.3,56.34,56.16,56.32,198400.0,19.1335,19.1471,19.0859,19.1403,198400.0
2008-02-01 11:50:00,56.32,56.43,56.19,56.36,297800.0,19.1403,19.1777,19.0961,19.1539,297800.0
2008-02-01 12:00:00,56.36,56.41,56.2,56.32,338800.0,19.1539,19.1709,19.0995,19.1403,338800.0
2008-02-01 12:10:00,56.3,56.39,56.08,56.1,281600.0,19.1335,19.1641,19.0588,19.0656,281600.0
2008-02-01 12:20:00,56.08,56.37,55.97,56.08,281000.0,19.0588,19.1573,19.0214,19.0588,281000.0
2008-02-01 12:30:00,56.08,56.18,55.87,55.94,203400.0,19.0588,19.0927,18.9874,19.0112,203400.0
2008-02-01 12:40:00,55.91,55.98,55.65,55.71,267400.0,19.001,19.0248,18.9126,18.933,267400.0
2008-02-01 12:50:00,55.73,55.89,55.62,55.76,187600.0,18.9398,18.9942,18.9024,18.95,187600.0
2008-02-01 13:00:00,55.76,56.15,55.73,56.07,181000.0,18.95,19.0825,18.9398,19.0554,181000.0
2008-02-01 13:10:00,56.07,56.25,55.98,56.08,213600.0,19.0554,19.1165,19.0248,19.0588,213600.0
2008-02-01 13:20:00,56.09,56.2,56.02,56.1,197800.0,19.0622,19.0995,19.0384,19.0656,197800.0
2008-02-01 13:30:00,56.11,56.24,56.01,56.2,158400.0,19.069,19.1131,19.035,19.0995,158400.0
2008-02-01 13:40:00,56.2,56.4,56.17,56.29,329400.0,19.0995,19.1675,19.0893,19.1301,329400.0
2008-02-01 13:50:00,56.27,56.35,56.05,56.12,241600.0,19.1233,19.1505,19.0486,19.0723,241600.0
2008-02-01 14:00:00,56.12,56.25,56.06,56.17,202400.0,19.0723,19.1165,19.052,19.0893,202400.0
2008-02-01 14:10:00,56.18,56.27,56.09,56.13,133600.0,19.0927,19.1233,19.0622,19.0757,133600.0
2008-02-01 14:20:00,56.15,56.26,56.09,56.23,191800.0,19.0825,19.1199,19.0622,19.1097,191800.0
2008-02-01 14:30:00,56.24,56.41,56.2,56.37,303000.0,19.1131,19.1709,19.0995,19.1573,303000.0
2008-02-01 14:40:00,56.37,56.41,56.2,56.24,214800.0,19.1573,19.1709,19.0995,19.1131,214800.0
2008-02-01 14:50:00,56.26,56.42,56.23,56.32,220200.0,19.1199,19.1743,19.1097,19.1403,220200.0
2008-02-01 15:00:00,56.33,56.58,56.28,56.44,333600.0,19.1437,19.2287,19.1267,19.1811,333600.0
2008-02-01 15:10:00,56.44,56.49,56.06,56.35,403600.0,19.1811,19.1981,19.052,19.1505,403600.0
2008-02-01 15:20:00,56.34,56.71,56.29,56.55,316400.0,19.1471,19.2729,19.1301,19.2185,316400.0
2008-02-01 15:30:00,56.54,56.67,56.24,56.36,266000.0,19.2151,19.2593,19.1131,19.1539,266000.0
2008-02-01 15:40:00,56.36,56.67,56.36,56.65,387400.0,19.1539,19.2593,19.1539,19.2525,387400.0
2008-02-01 15:50:00,56.63,56.66,56.35,56.46,546800.0,19.2457,19.2559,19.1505,19.1879,546800.0
2008-02-04 09:30:00,56.94,57.25,56.33,56.99,490400.0,19.351,19.4564,19.1437,19.368,490400.0
2008-02-04 09:40:00,57.0,57.0,56.16,56.31,239000.0,19.3714,19.3714,19.0859,19.1369,239000.0
2008-02-04 09:50:00,56.3,56.83,56.2,56.5,263000.0,19.1335,19.3136,19.0995,19.2015,263000.0
2008-02-04 10:00:00,56.49,56.65,56.28,56.4,224000.0,19.1981,19.2525,19.1267,19.1675,224000.0
2008-02-04 10:10:00,56.4,56.6,56.34,56.51,119400.0,19.1675,19.2355,19.1471,19.2049,119400.0
2008-02-04 10:20:00,56.52,56.57,56.37,56.44,152800.0,19.2083,19.2253,19.1573,19.1811,152800.0
2008-02-04 10:30:00,56.43,56.63,56.21,56.25,269600.0,19.1777,19.2457,19.1029,19.1165,269600.0
2008-02-04 10:40:00,56.24,56.71,56.2,56.64,144000.0,19.1131,19.2729,19.0995,19.2491,144000.0
2008-02-04 10:50:00,56.65,56.98,56.63,56.96,148000.0,19.2525,19.3646,19.2457,19.3578,148000.0
2008-02-04 11:00:00,56.96,57.05,56.75,56.95,220600.0,19.3578,19.3884,19.2865,19.3544,220600.0
2008-02-04 11:10:00,56.93,57.12,56.76,57.07,175800.0,19.3476,19.4122,19.2899,19.3952,175800.0
2008-02-04 11:20:00,57.07,57.63,57.05,57.46,454200.0,19.3952,19.5855,19.3884,19.5277,454200.0
2008-02-04 11:30:00,57.46,57.63,57.2,57.35,303400.0,19.5277,19.5855,19.4394,19.4904,303400.0
2008-02-04 11:40:00,57.35,57.59,57.32,57.48,173000.0,19.4904,19.5719,19.4802,19.5345,173000.0
2008-02-04 11:50:00,57.5,57.73,57.44,57.5,159200.0,19.5413,19.6195,19.521,19.5413,159200.0
2008-02-04 12:00:00,57.5,57.54,57.13,57.23,186200.0,19.5413,19.5549,19.4156,19.4496,186200.0
2008-02-04 12:10:00,57.2,57.32,57.13,57.19,106600.0,19.4394,19.4802,19.4156,19.436,106600.0
2008-02-04 12:20:00,57.22,57.23,56.91,56.97,98400.0,19.4462,19.4496,19.3408,19.3612,98400.0
2008-02-04 12:30:00,56.97,57.38,56.94,57.32,113000.0,19.3612,19.5006,19.351,19.4802,113000.0
2008-02-04 12:40:00,57.35,57.7,57.35,57.63,137400.0,19.4904,19.6093,19.4904,19.5855,137400.0
2008-02-04 12:50:00,57.63,57.68,57.29,57.52,150600.0,19.5855,19.6025,19.47,19.5481,150600.0
2008-02-04 13:00:00,57.57,57.68,57.3,57.45,105000.0,19.5651,19.6025,19.4734,19.5243,105000.0
2008-02-04 13:10:00,57.48,57.67,57.35,57.63,107800.0,19.5345,19.5991,19.4904,19.5855,107800.0
2008-02-04 13:20:00,57.61,57.7,57.47,57.47,161800.0,19.5787,19.6093,19.5311,19.5311,161800.0
2008-02-04 13:30:00,57.49,57.71,57.41,57.57,180000.0,19.5379,19.6127,19.5108,19.5651,180000.0
2008-02-04 13:40:00,57.59,57.68,57.41,57.51,115800.0,19.5719,19.6025,19.5108,19.5447,115800.0
2008-02-04 13:50:00,57.49,57.55,57.4,57.49,73800.0,19.5379,19.5583,19.5074,19.5379,73800.0
2008-02-04 14:00:00,57.51,57.53,57.43,57.44,58400.0,19.5447,19.5515,19.5176,19.521,58400.0
2008-02-04 14:10:00,57.46,57.47,57.2,57.33,96400.0,19.5277,19.5311,19.4394,19.4836,96400.0
2008-02-04 14:20:00,57.31,57.7,57.3,57.59,107000.0,19.4768,19.6093,19.4734,19.5719,107000.0
2008-02-04 14:30:00,57.58,57.63,57.43,57.51,294000.0,19.5685,19.5855,19.5176,19.5447,294000.0
2008-02-04 14:40:00,57.49,57.59,57.38,57.5,124400.0,19.5379,19.5719,19.5006,19.5413,124400.0
2008-02-04 14:50:00,57.5,57.55,57.31,57.49,109000.0,19.5413,19.5583,19.4768,19.5379,109000.0
2008-02-04 15:00:00,57.48,57.52,57.36,57.43,165000.0,19.5345,19.5481,19.4938,19.5176,165000.0
2008-02-04 15:10:00,57.43,57.52,57.33,57.41,146800.0,19.5176,19.5481,19.4836,19.5108,146800.0
2008-02-04 15:20:00,57.39,57.52,57.35,57.44,132400.0,19.504,19.5481,19.4904,19.521,132400.0
2008-02-04 15:30:00,57.43,57.47,57.21,57.24,179800.0,19.5176,19.5311,19.4428,19.453,179800.0
2008-02-04 15:40:00,57.24,57.38,57.15,57.17,239800.0,19.453,19.5006,19.4224,19.4292,239800.0
2008-02-04 15:50:00,57.16,57.17,56.86,56.97,387400.0,19.4258,19.4292,19.3238,19.3612,387400.0
2008-02-05 09:30:00,55.53,55.53,53.91,54.3,1206200.0,18.8718,18.8718,18.3213,18.4538,1206200.0
2008-02-05 09:40:00,54.28,54.48,53.35,54.43,1075600.0,18.447,18.515,18.131,18.498,1075600.0
2008-02-05 09:50:00,54.43,54.92,54.38,54.42,809200.0,18.498,18.6645,18.481,18.4946,809200.0
2008-02-05 10:00:00,54.4,54.47,53.69,54.12,768000.0,18.4878,18.5116,18.2465,18.3927,768000.0
2008-02-05 10:10:00,54.14,54.74,54.04,54.63,669400.0,18.3994,18.6034,18.3655,18.566,669400.0
2008-02-05 10:20:00,54.63,55.0,54.25,54.9,804800.0,18.566,18.6917,18.4368,18.6577,804800.0
2008-02-05 10:30:00,54.91,54.99,54.5,54.97,392000.0,18.6611,18.6883,18.5218,18.6815,392000.0
2008-02-05 10:40:00,54.94,55.07,54.58,54.65,299600.0,18.6713,18.7155,18.549,18.5728,299600.0
2008-02-05 10:50:00,54.63,54.8,54.24,54.61,378000.0,18.566,18.6237,18.4334,18.5592,378000.0
2008-02-05 11:00:00,54.63,54.82,54.22,54.35,295400.0,18.566,18.6305,18.4266,18.4708,295400.0
2008-02-05 11:10:00,54.35,54.57,54.32,54.34,245800.0,18.4708,18.5456,18.4606,18.4674,245800.0
2008-02-05 11:20:00,54.34,54.62,54.26,54.43,190400.0,18.4674,18.5626,18.4402,18.498,190400.0
2008-02-05 11:30:00,54.43,54.61,54.24,54.35,472800.0,18.498,18.5592,18.4334,18.4708,472800.0
2008-02-05 11:40:00,54.33,54.65,54.2,54.59,206400.0,18.464,18.5728,18.4198,18.5524,206400.0
2008-02-05 11:50:00,54.59,54.63,54.33,54.55,163600.0,18.5524,18.566,18.464,18.5388,163600.0
2008-02-05 12:00:00,54.56,54.59,54.32,54.41,121200.0,18.5422,18.5524,18.4606,18.4912,121200.0
2008-02-05 12:10:00,54.41,54.51,54.34,54.41,110600.0,18.4912,18.5252,18.4674,18.4912,110600.0
2008-02-05 12:20:00,54.36,54.38,54.13,54.18,122400.0,18.4742,18.481,18.396,18.413,122400.0
2008-02-05 12:30:00,54.18,54.35,54.0,54.07,119800.0,18.413,18.4708,18.3519,18.3757,119800.0
2008-02-05 12:40:00,54.05,54.29,53.95,54.17,199800.0,18.3689,18.4504,18.3349,18.4096,199800.0
2008-02-05 12:50:00,54.18,54.27,54.07,54.12,155800.0,18.413,18.4436,18.3757,18.3927,155800.0
2008-02-05 13:00:00,54.11,54.38,54.0,54.0,124400.0,18.3893,18.481,18.3519,18.3519,124400.0
2008-02-05 13:10:00,54.0,54.02,53.5,53.56,356000.0,18.3519,18.3587,18.1819,18.2023,356000.0
2008-02-05 13:20:00,53.55,53.62,53.32,53.5,391200.0,18.1989,18.2227,18.1208,18.1819,391200.0
2008-02-05 13:30:00,53.49,53.65,53.42,53.57,344000.0,18.1785,18.2329,18.1548,18.2057,344000.0
2008-02-05 13:40:00,53.54,53.61,53.46,53.55,308000.0,18.1955,18.2193,18.1684,18.1989,308000.0
2008-02-05 13:50:00,53.54,53.6,53.24,53.43,281200.0,18.1955,18.2159,18.0936,18.1582,281200.0
2008-02-05 14:00:00,53.42,53.54,53.0,53.52,428600.0,18.1548,18.1955,18.012,18.1887,428600.0
2008-02-05 14:10:00,53.49,53.74,53.42,53.65,198800.0,18.1785,18.2635,18.1548,18.2329,198800.0
2008-02-05 14:20:00,53.65,53.7,53.27,53.38,578600.0,18.2329,18.2499,18.1038,18.1412,578600.0
2008-02-05 14:30:00,53.37,53.75,53.31,53.6,238200.0,18.1378,18.2669,18.1174,18.2159,238200.0
2008-02-05 14:40:00,53.62,53.65,53.38,53.47,206600.0,18.2227,18.2329,18.1412,18.1717,206600.0
2008-02-05 14:50:00,53.46,53.54,53.2,53.2,285000.0,18.1684,18.1955,18.08,18.08,285000.0
2008-02-05 15:00:00,53.21,53.28,53.0,53.01,313400.0,18.0834,18.1072,18.012,18.0154,313400.0
2008-02-05 15:10:00,53.0,53.16,52.8,53.14,380800.0,18.012,18.0664,17.944,18.0596,380800.0
2008-02-05 15:20:00,53.14,53.14,52.85,52.92,508600.0,18.0596,18.0596,17.961,17.9848,508600.0
2008-02-05 15:30:00,52.9,53.45,52.9,53.43,407000.0,17.978,18.165,17.978,18.1582,407000.0
2008-02-05 15:40:00,53.43,53.55,52.99,53.15,708600.0,18.1582,18.1989,18.0086,18.063,708600.0
2008-02-05 15:50:00,53.13,53.31,53.0,53.16,720200.0,18.0562,18.1174,18.012,18.0664,720200.0
2008-02-06 09:30:00,53.55,54.06,53.55,53.77,420400.0,18.1989,18.3723,18.1989,18.2737,420400.0
2008-02-06 09:40:00,53.78,53.99,53.48,53.91,340000.0,18.2771,18.3485,18.1751,18.3213,340000.0
2008-02-06 09:50:00,53.9,53.9,53.05,53.45,488600.0,18.3179,18.3179,18.029,18.165,488600.0
2008-02-06 10:00:00,53.5,53.85,53.4,53.8,417800.0,18.1819,18.3009,18.148,18.2839,417800.0
2008-02-06 10:10:00,53.82,54.41,53.73,54.35,568000.0,18.2907,18.4912,18.2601,18.4708,568000.0
2008-02-06 10:20:00,54.33,54.5,54.03,54.13,341200.0,18.464,18.5218,18.3621,18.396,341200.0
2008-02-06 10:30:00,54.14,54.35,53.19,53.58,1357400.0,18.3994,18.4708,18.0766,18.2091,1357400.0
2008-02-06 10:40:00,53.55,53.98,53.5,53.88,474600.0,18.1989,18.3451,18.1819,18.3111,474600.0
2008-02-06 10:50:00,53.88,53.88,53.62,53.74,345800.0,18.3111,18.3111,18.2227,18.2635,345800.0
2008-02-06 11:00:00,53.73,54.02,53.68,53.89,456200.0,18.2601,18.3587,18.2431,18.3145,456200.0
2008-02-06 11:10:00,53.9,53.97,53.76,53.84,186800.0,18.3179,18.3417,18.2703,18.2975,186800.0
2008-02-06 11:20:00,53.84,54.09,53.83,53.88,168000.0,18.2975,18.3825,18.2941,18.3111,168000.0
2008-02-06 11:30:00,53.9,54.16,53.88,54.1,275400.0,18.3179,18.4062,18.3111,18.3859,275400.0
2008-02-06 11:40:00,54.1,54.33,54.02,54.28,266200.0,18.3859,18.464,18.3587,18.447,266200.0
2008-02-06 11:50:00,54.29,54.45,54.21,54.38,297000.0,18.4504,18.5048,18.4232,18.481,297000.0
2008-02-06 12:00:00,54.38,54.43,54.27,54.3,143200.0,18.481,18.498,18.4436,18.4538,143200.0
2008-02-06 12:10:00,54.29,54.33,54.12,54.15,94600.0,18.4504,18.464,18.3927,18.4028,94600.0
2008-02-06 12:20:00,54.15,54.35,54.15,54.21,125800.0,18.4028,18.4708,18.4028,18.4232,125800.0
2008-02-06 12:30:00,54.2,54.36,54.18,54.31,176600.0,18.4198,18.4742,18.413,18.4572,176600.0
2008-02-06 12:40:00,54.31,54.38,54.12,54.13,118400.0,18.4572,18.481,18.3927,18.396,118400.0
2008-02-06 12:50:00,54.12,54.25,54.03,54.22,155400.0,18.3927,18.4368,18.3621,18.4266,155400.0
2008-02-06 13:00:00,54.2,54.23,54.1,54.16,150000.0,18.4198,18.43,18.3859,18.4062,150000.0
2008-02-06 13:10:00,54.17,54.17,53.99,54.07,141400.0,18.4096,18.4096,18.3485,18.3757,141400.0
2008-02-06 13:20:00,54.08,54.3,54.08,54.24,126000.0,18.3791,18.4538,18.3791,18.4334,126000.0
2008-02-06 13:30:00,54.21,54.3,53.99,54.12,130200.0,18.4232,18.4538,18.3485,18.3927,130200.0
2008-02-06 13:40:00,54.13,54.2,54.03,54.15,124800.0,18.396,18.4198,18.3621,18.4028,124800.0
2008-02-06 13:50:00,54.16,54.3,53.93,53.99,207000.0,18.4062,18.4538,18.3281,18.3485,207000.0
2008-02-06 14:00:00,53.99,54.08,53.69,53.74,380400.0,18.3485,18.3791,18.2465,18.2635,380400.0
2008-02-06 14:10:00,53.74,53.9,53.4,53.45,437200.0,18.2635,18.3179,18.148,18.165,437200.0
2008-02-06 14:20:00,53.45,53.6,53.33,53.49,258200.0,18.165,18.2159,18.1242,18.1785,258200.0
2008-02-06 14:30:00,53.49,53.65,53.34,53.61,302200.0,18.1785,18.2329,18.1276,18.2193,302200.0
2008-02-06 14:40:00,53.59,53.74,53.55,53.6,215800.0,18.2125,18.2635,18.1989,18.2159,215800.0
2008-02-06 14:50:00,53.62,53.64,53.16,53.21,342200.0,18.2227,18.2295,18.0664,18.0834,342200.0
2008-02-06 15:00:00,53.21,53.64,53.19,53.54,404400.0,18.0834,18.2295,18.0766,18.1955,404400.0
2008-02-06 15:10:00,53.54,53.6,53.33,53.55,503800.0,18.1955,18.2159,18.1242,18.1989,503800.0
2008-02-06 15:20:00,53.54,53.61,53.38,53.52,420400.0,18.1955,18.2193,18.1412,18.1887,420400.0
2008-02-06 15:30:00,53.52,53.54,52.79,53.06,542600.0,18.1887,18.1955,17.9407,18.0324,542600.0
2008-02-06 15:40:00,53.07,53.34,52.75,53.21,519000.0,18.0358,18.1276,17.9271,18.0834,519000.0
2008-02-06 15:50:00,53.21,53.24,52.9,53.09,784400.0,18.0834,18.0936,17.978,18.0426,784400.0
2008-02-07 09:30:00,54.82,55.04,54.65,54.88,776400.0,18.6305,18.7053,18.5728,18.6509,776400.0
2008-02-07 09:40:00,54.87,54.87,54.3,54.35,723000.0,18.6475,18.6475,18.4538,18.4708,723000.0
2008-02-07 09:50:00,54.35,54.39,53.98,54.09,790000.0,18.4708,18.4844,18.3451,18.3825,790000.0
2008-02-07 10:00:00,54.08,54.99,53.99,54.75,910200.0,18.3791,18.6883,18.3485,18.6068,910200.0
2008-02-07 10:10:00,54.76,55.5,54.51,55.19,742000.0,18.6102,18.8616,18.5252,18.7563,742000.0
2008-02-07 10:20:00,55.19,55.33,54.88,55.08,653200.0,18.7563,18.8039,18.6509,18.7189,653200.0
2008-02-07 10:30:00,55.07,55.3,55.02,55.12,409800.0,18.7155,18.7937,18.6985,18.7325,409800.0
2008-02-07 10:40:00,55.12,55.15,54.83,54.98,419800.0,18.7325,18.7427,18.6339,18.6849,419800.0
2008-02-07 10:50:00,54.99,55.15,54.93,55.1,421400.0,18.6883,18.7427,18.6679,18.7257,421400.0
2008-02-07 11:00:00,55.11,55.18,54.83,54.86,378000.0,18.7291,18.7529,18.6339,18.6441,378000.0
2008-02-07 11:10:00,54.85,54.96,54.61,54.62,364000.0,18.6407,18.6781,18.5592,18.5626,364000.0
2008-02-07 11:20:00,54.63,54.65,54.39,54.45,566800.0,18.566,18.5728,18.4844,18.5048,566800.0
2008-02-07 11:30:00,54.45,54.62,54.32,54.43,399000.0,18.5048,18.5626,18.4606,18.498,399000.0
2008-02-07 11:40:00,54.43,54.7,54.4,54.65,302800.0,18.498,18.5898,18.4878,18.5728,302800.0
2008-02-07 11:50:00,54.65,55.09,54.63,55.07,287000.0,18.5728,18.7223,18.566,18.7155,287000.0
2008-02-07 12:00:00,55.07,55.26,54.95,55.12,562200.0,18.7155,18.7801,18.6747,18.7325,562200.0
2008-02-07 12:10:00,55.13,55.4,55.06,55.35,216200.0,18.7359,18.8277,18.7121,18.8107,216200.0
2008-02-07 12:20:00,55.35,55.76,55.31,55.67,383000.0,18.8107,18.95,18.7971,18.9194,383000.0
2008-02-07 12:30:00,55.67,55.87,55.59,55.62,328200.0,18.9194,18.9874,18.8922,18.9024,328200.0
2008-02-07 12:40:00,55.62,55.72,55.52,55.68,170200.0,18.9024,18.9364,18.8684,18.9228,170200.0
2008-02-07 12:50:00,55.68,56.01,55.59,55.96,437800.0,18.9228,19.035,18.8922,19.018,437800.0
2008-02-07 13:00:00,55.98,56.02,55.64,55.74,340800.0,19.0248,19.0384,18.9092,18.9432,340800.0
2008-02-07 13:10:00,55.75,55.91,55.69,55.76,227400.0,18.9466,19.001,18.9262,18.95,227400.0
2008-02-07 13:20:00,55.77,55.95,55.67,55.93,401200.0,18.9534,19.0146,18.9194,19.0078,401200.0
2008-02-07 13:30:00,55.92,55.99,55.67,55.79,229200.0,19.0044,19.0282,18.9194,18.9602,229200.0
2008-02-07 13:40:00,55.82,56.04,55.77,55.87,359600.0,18.9704,19.0452,18.9534,18.9874,359600.0
2008-02-07 13:50:00,55.87,56.05,55.77,55.92,447800.0,18.9874,19.0486,18.9534,19.0044,447800.0
2008-02-07 14:00:00,55.91,56.18,55.88,56.15,464600.0,19.001,19.0927,18.9908,19.0825,464600.0
2008-02-07 14:10:00,56.15,56.16,55.78,55.81,449400.0,19.0825,19.0859,18.9568,18.967,449400.0
2008-02-07 14:20:00,55.81,55.95,55.7,55.77,447800.0,18.967,19.0146,18.9296,18.9534,447800.0
2008-02-07 14:30:00,55.77,55.82,55.33,55.34,606200.0,18.9534,18.9704,18.8039,18.8073,606200.0
2008-02-07 14:40:00,55.35,55.57,55.26,55.46,370800.0,18.8107,18.8854,18.7801,18.848,370800.0
2008-02-07 14:50:00,55.46,55.95,55.36,55.54,430600.0,18.848,19.0146,18.8141,18.8752,430600.0
2008-02-07 15:00:00,55.52,55.54,55.02,55.04,455400.0,18.8684,18.8752,18.6985,18.7053,455400.0
2008-02-07 15:10:00,55.02,55.59,55.02,55.51,384600.0,18.6985,18.8922,18.6985,18.865,384600.0
2008-02-07 15:20:00,55.53,55.82,55.4,55.62,389000.0,18.8718,18.9704,18.8277,18.9024,389000.0
2008-02-07 15:30:00,55.63,55.96,55.59,55.86,358000.0,18.9058,19.018,18.8922,18.984,358000.0
2008-02-07 15:40:00,55.85,56.0,55.27,55.48,845400.0,18.9806,19.0316,18.7835,18.8548,845400.0
2008-02-07 15:50:00,55.48,55.88,55.44,55.71,616000.0,18.8548,18.9908,18.8413,18.933,616000.0
2008-02-08 09:30:00,55.02,55.8,54.81,55.13,793400.0,18.6985,18.9636,18.6271,18.7359,793400.0
2008-02-08 09:40:00,55.13,55.55,55.0,55.52,502000.0,18.7359,18.8786,18.6917,18.8684,502000.0
2008-02-08 09:50:00,55.52,55.83,55.38,55.78,541800.0,18.8684,18.9738,18.8209,18.9568,541800.0
2008-02-08 10:00:00,55.78,56.25,55.55,56.1,490400.0,18.9568,19.1165,18.8786,19.0656,490400.0
2008-02-08 10:10:00,56.1,56.18,55.86,56.06,448200.0,19.0656,19.0927,18.984,19.052,448200.0
2008-02-08 10:20:00,56.06,56.12,55.88,55.97,366000.0,19.052,19.0723,18.9908,19.0214,366000.0
2008-02-08 10:30:00,55.95,56.1,55.48,55.59,458600.0,19.0146,19.0656,18.8548,18.8922,458600.0
2008-02-08 10:40:00,55.6,55.91,55.58,55.76,237000.0,18.8956,19.001,18.8888,18.95,237000.0
2008-02-08 10:50:00,55.76,55.9,55.54,55.57,195000.0,18.95,18.9976,18.8752,18.8854,195000.0
2008-02-08 11:00:00,55.6,55.84,55.51,55.74,161400.0,18.8956,18.9772,18.865,18.9432,161400.0
2008-02-08 11:10:00,55.75,55.87,55.66,55.75,290000.0,18.9466,18.9874,18.916,18.9466,290000.0
2008-02-08 11:20:00,55.75,55.75,55.55,55.6,197800.0,18.9466,18.9466,18.8786,18.8956,197800.0
2008-02-08 11:30:00,55.59,55.78,55.58,55.7,140800.0,18.8922,18.9568,18.8888,18.9296,140800.0
2008-02-08 11:40:00,55.69,55.83,55.67,55.74,517800.0,18.9262,18.9738,18.9194,18.9432,517800.0
2008-02-08 11:50:00,55.74,55.77,55.09,55.21,520800.0,18.9432,18.9534,18.7223,18.7631,520800.0
2008-02-08 12:00:00,55.21,55.49,55.15,55.43,266400.0,18.7631,18.8582,18.7427,18.8379,266400.0
2008-02-08 12:10:00,55.44,55.56,55.19,55.29,295000.0,18.8413,18.882,18.7563,18.7903,295000.0
2008-02-08 12:20:00,55.3,55.48,55.17,55.43,272800.0,18.7937,18.8548,18.7495,18.8379,272800.0
2008-02-08 12:30:00,55.43,55.61,55.41,55.54,288000.0,18.8379,18.899,18.8311,18.8752,288000.0
2008-02-08 12:40:00,55.54,55.62,55.29,55.31,291200.0,18.8752,18.9024,18.7903,18.7971,291200.0
2008-02-08 12:50:00,55.31,55.56,55.31,55.54,214800.0,18.7971,18.882,18.7971,18.8752,214800.0
2008-02-08 13:00:00,55.55,55.6,55.43,55.55,148600.0,18.8786,18.8956,18.8379,18.8786,148600.0
2008-02-08 13:10:00,55.55,55.72,55.24,55.27,226600.0,18.8786,18.9364,18.7733,18.7835,226600.0
2008-02-08 13:20:00,55.24,55.43,55.15,55.43,225000.0,18.7733,18.8379,18.7427,18.8379,225000.0
2008-02-08 13:30:00,55.4,55.4,55.1,55.22,299400.0,18.8277,18.8277,18.7257,18.7665,299400.0
2008-02-08 13:40:00,55.22,55.41,55.06,55.4,182600.0,18.7665,18.8311,18.7121,18.8277,182600.0
2008-02-08 13:50:00,55.38,55.58,55.37,55.45,404200.0,18.8209,18.8888,18.8175,18.8447,404200.0
2008-02-08 14:00:00,55.45,55.52,55.33,55.52,233200.0,18.8447,18.8684,18.8039,18.8684,233200.0
2008-02-08 14:10:00,55.52,55.59,55.33,55.56,269400.0,18.8684,18.8922,18.8039,18.882,269400.0
2008-02-08 14:20:00,55.57,55.69,55.47,55.61,204000.0,18.8854,18.9262,18.8514,18.899,204000.0
2008-02-08 14:30:00,55.57,55.66,55.49,55.59,170400.0,18.8854,18.916,18.8582,18.8922,170400.0
2008-02-08 14:40:00,55.59,55.65,55.51,55.51,191000.0,18.8922,18.9126,18.865,18.865,191000.0
2008-02-08 14:50:00,55.5,55.52,55.34,55.39,219200.0,18.8616,18.8684,18.8073,18.8243,219200.0
2008-02-08 15:00:00,55.4,55.49,55.18,55.4,307800.0,18.8277,18.8582,18.7529,18.8277,307800.0
2008-02-08 15:10:00,55.43,55.61,55.38,55.53,232000.0,18.8379,18.899,18.8209,18.8718,232000.0
2008-02-08 15:20:00,55.52,55.53,55.26,55.46,281600.0,18.8684,18.8718,18.7801,18.848,281600.0
2008-02-08 15:30:00,55.49,55.72,55.43,55.6,354600.0,18.8582,18.9364,18.8379,18.8956,354600.0
2008-02-08 15:40:00,55.59,55.96,55.55,55.95,332800.0,18.8922,19.018,18.8786,19.0146,332800.0
2008-02-08 15:50:00,55.95,55.98,55.6,55.68,484600.0,19.0146,19.0248,18.8956,18.9228,484600.0
2008-02-11 09:30:00,55.95,56.45,55.95,56.16,539600.0,19.0146,19.1845,19.0146,19.0859,539600.0
2008-02-11 09:40:00,56.17,56.17,55.75,55.86,377800.0,19.0893,19.0893,18.9466,18.984,377800.0
2008-02-11 09:50:00,55.88,56.13,55.66,55.91,329600.0,18.9908,19.0757,18.916,19.001,329600.0
2008-02-11 10:00:00,55.89,56.02,55.71,55.77,266400.0,18.9942,19.0384,18.933,18.9534,266400.0
2008-02-11 10:10:00,55.77,56.1,55.6,55.94,411400.0,18.9534,19.0656,18.8956,19.0112,411400.0
2008-02-11 10:20:00,55.94,55.99,55.73,55.96,260600.0,19.0112,19.0282,18.9398,19.018,260600.0
2008-02-11 10:30:00,55.99,56.23,55.85,56.19,301600.0,19.0282,19.1097,18.9806,19.0961,301600.0
2008-02-11 10:40:00,56.19,56.35,56.1,56.33,228800.0,19.0961,19.1505,19.0656,19.1437,228800.0
2008-02-11 10:50:00,56.35,56.52,56.25,56.49,308000.0,19.1505,19.2083,19.1165,19.1981,308000.0
2008-02-11 11:00:00,56.49,56.85,56.49,56.83,384000.0,19.1981,19.3204,19.1981,19.3136,384000.0
2008-02-11 11:10:00,56.81,56.88,56.63,56.81,217400.0,19.3068,19.3306,19.2457,19.3068,217400.0
2008-02-11 11:20:00,56.83,56.95,56.7,56.88,325600.0,19.3136,19.3544,19.2695,19.3306,325600.0
2008-02-11 11:30:00,56.85,56.85,56.41,56.6,466800.0,19.3204,19.3204,19.1709,19.2355,466800.0
2008-02-11 11:40:00,56.6,56.87,56.52,56.56,421000.0,19.2355,19.3272,19.2083,19.2219,421000.0
2008-02-11 11:50:00,56.57,56.65,56.46,56.54,380200.0,19.2253,19.2525,19.1879,19.2151,380200.0
2008-02-11 12:00:00,56.55,56.78,56.52,56.68,254400.0,19.2185,19.2967,19.2083,19.2627,254400.0
2008-02-11 12:10:00,56.67,56.8,56.62,56.74,464400.0,19.2593,19.3034,19.2423,19.2831,464400.0
2008-02-11 12:20:00,56.74,56.87,56.74,56.79,206800.0,19.2831,19.3272,19.2831,19.3,206800.0
2008-02-11 12:30:00,56.79,56.92,56.6,56.9,313000.0,19.3,19.3442,19.2355,19.3374,313000.0
2008-02-11 12:40:00,56.9,57.0,56.85,56.97,469200.0,19.3374,19.3714,19.3204,19.3612,469200.0
2008-02-11 12:50:00,56.97,57.0,56.94,56.95,243800.0,19.3612,19.3714,19.351,19.3544,243800.0
2008-02-11 13:00:00,56.94,57.1,56.92,57.04,329000.0,19.351,19.4054,19.3442,19.385,329000.0
2008-02-11 13:10:00,57.04,57.25,56.97,57.1,360000.0,19.385,19.4564,19.3612,19.4054,360000.0
2008-02-11 13:20:00,57.1,57.24,56.92,57.18,270000.0,19.4054,19.453,19.3442,19.4326,270000.0
2008-02-11 13:30:00,57.2,57.3,57.15,57.3,230200.0,19.4394,19.4734,19.4224,19.4734,230200.0
2008-02-11 13:40:00,57.29,57.32,57.1,57.18,261400.0,19.47,19.4802,19.4054,19.4326,261400.0
2008-02-11 13:50:00,57.17,57.18,56.91,56.98,288600.0,19.4292,19.4326,19.3408,19.3646,288600.0
2008-02-11 14:00:00,56.98,56.98,56.77,56.87,316600.0,19.3646,19.3646,19.2933,19.3272,316600.0
2008-02-11 14:10:00,56.87,57.1,56.8,56.91,286000.0,19.3272,19.4054,19.3034,19.3408,286000.0
2008-02-11 14:20:00,56.91,57.02,56.86,56.9,184800.0,19.3408,19.3782,19.3238,19.3374,184800.0
2008-02-11 14:30:00,56.9,56.91,56.67,56.72,243600.0,19.3374,19.3408,19.2593,19.2763,243600.0
2008-02-11 14:40:00,56.71,57.04,56.7,57.02,161800.0,19.2729,19.385,19.2695,19.3782,161800.0
2008-02-11 14:50:00,57.02,57.02,56.76,56.77,295400.0,19.3782,19.3782,19.2899,19.2933,295400.0
2008-02-11 15:00:00,56.77,56.99,56.63,56.98,595800.0,19.2933,19.368,19.2457,19.3646,595800.0
2008-02-11 15:10:00,56.99,57.0,56.92,56.99,485000.0,19.368,19.3714,19.3442,19.368,485000.0
2008-02-11 15:20:00,56.99,57.0,56.95,56.99,787000.0,19.368,19.3714,19.3544,19.368,787000.0
2008-02-11 15:30:00,57.0,57.43,56.96,57.4,869000.0,19.3714,19.5176,19.3578,19.5074,869000.0
2008-02-11 15:40:00,57.41,57.5,57.38,57.48,796000.0,19.5108,19.5413,19.5006,19.5345,796000.0
2008-02-11 15:50:00,57.47,57.71,57.4,57.64,1025000.0,19.5311,19.6127,19.5074,19.5889,1025000.0
2008-02-12 09:30:00,57.94,57.99,57.71,57.95,572400.0,19.6909,19.7079,19.6127,19.6943,572400.0
2008-02-12 09:40:00,57.96,58.27,57.92,58.2,608800.0,19.6977,19.803,19.6841,19.7792,608800.0
2008-02-12 09:50:00,58.23,58.45,58.23,58.43,639000.0,19.7894,19.8642,19.7894,19.8574,639000.0
2008-02-12 10:00:00,58.42,58.85,58.4,58.8,762600.0,19.854,20.0001,19.8472,19.9831,762600.0
2008-02-12 10:10:00,58.77,58.98,58.72,58.76,566800.0,19.973,20.0443,19.956,19.9696,566800.0
2008-02-12 10:20:00,58.78,58.87,58.7,58.79,528800.0,19.9763,20.0069,19.9492,19.9797,528800.0
2008-02-12 10:30:00,58.77,58.93,58.68,58.73,645400.0,19.973,20.0273,19.9424,19.9594,645400.0
2008-02-12 10:40:00,58.72,58.84,58.58,58.71,333200.0,19.956,19.9967,19.9084,19.9526,333200.0
2008-02-12 10:50:00,58.72,58.95,58.61,58.88,496800.0,19.956,20.0341,19.9186,20.0103,496800.0
2008-02-12 11:00:00,58.88,58.9,58.62,58.73,352000.0,20.0103,20.0171,19.922,19.9594,352000.0
2008-02-12 11:10:00,58.74,58.88,58.56,58.71,371400.0,19.9628,20.0103,19.9016,19.9526,371400.0
2008-02-12 11:20:00,58.71,58.73,58.46,58.54,384000.0,19.9526,19.9594,19.8676,19.8948,384000.0
2008-02-12 11:30:00,58.54,58.55,58.13,58.18,272400.0,19.8948,19.8982,19.7554,19.7724,272400.0
2008-02-12 11:40:00,58.2,58.35,58.09,58.24,285000.0,19.7792,19.8302,19.7419,19.7928,285000.0
2008-02-12 11:50:00,58.27,58.27,57.95,58.01,323200.0,19.803,19.803,19.6943,19.7147,323200.0
2008-02-12 12:00:00,57.99,58.1,57.98,58.04,181000.0,19.7079,19.7453,19.7045,19.7249,181000.0
2008-02-12 12:10:00,58.04,58.07,57.7,57.77,507200.0,19.7249,19.7351,19.6093,19.6331,507200.0
2008-02-12 12:20:00,57.75,57.84,57.46,57.65,472000.0,19.6263,19.6569,19.5277,19.5923,472000.0
2008-02-12 12:30:00,57.66,57.82,57.52,57.77,369800.0,19.5957,19.6501,19.5481,19.6331,369800.0
2008-02-12 12:40:00,57.76,57.79,57.49,57.57,249800.0,19.6297,19.6399,19.5379,19.5651,249800.0
2008-02-12 12:50:00,57.58,57.83,57.58,57.82,190800.0,19.5685,19.6535,19.5685,19.6501,190800.0
2008-02-12 13:00:00,57.82,57.94,57.77,57.85,253600.0,19.6501,19.6909,19.6331,19.6603,253600.0
2008-02-12 13:10:00,57.86,57.96,57.8,57.93,173600.0,19.6637,19.6977,19.6433,19.6875,173600.0
2008-02-12 13:20:00,57.92,57.99,57.8,57.93,179600.0,19.6841,19.7079,19.6433,19.6875,179600.0
2008-02-12 13:30:00,57.92,57.98,57.73,57.81,195400.0,19.6841,19.7045,19.6195,19.6467,195400.0
2008-02-12 13:40:00,57.82,57.9,57.67,57.88,154400.0,19.6501,19.6773,19.5991,19.6705,154400.0
2008-02-12 13:50:00,57.88,57.97,57.82,57.88,201800.0,19.6705,19.7011,19.6501,19.6705,201800.0
2008-02-12 14:00:00,57.87,57.89,57.77,57.83,194200.0,19.6671,19.6739,19.6331,19.6535,194200.0
2008-02-12 14:10:00,57.82,57.88,57.5,57.51,211400.0,19.6501,19.6705,19.5413,19.5447,211400.0
2008-02-12 14:20:00,57.52,57.53,57.25,57.32,362600.0,19.5481,19.5515,19.4564,19.4802,362600.0
2008-02-12 14:30:00,57.32,57.8,57.13,57.18,265200.0,19.4802,19.6433,19.4156,19.4326,265200.0
2008-02-12 14:40:00,57.16,57.34,57.02,57.27,256400.0,19.4258,19.487,19.3782,19.4632,256400.0
2008-02-12 14:50:00,57.27,57.63,57.15,57.44,405600.0,19.4632,19.5855,19.4224,19.521,405600.0
2008-02-12 15:00:00,57.43,57.59,56.87,57.05,521800.0,19.5176,19.5719,19.3272,19.3884,521800.0
2008-02-12 15:10:00,57.05,57.25,56.97,57.07,285400.0,19.3884,19.4564,19.3612,19.3952,285400.0
2008-02-12 15:20:00,57.05,57.16,56.34,56.78,396600.0,19.3884,19.4258,19.1471,19.2967,396600.0
2008-02-12 15:30:00,56.76,56.92,56.27,56.4,454000.0,19.2899,19.3442,19.1233,19.1675,454000.0
2008-02-12 15:40:00,56.4,56.9,56.38,56.71,541200.0,19.1675,19.3374,19.1607,19.2729,541200.0
2008-02-12 15:50:00,56.72,56.88,56.51,56.77,547000.0,19.2763,19.3306,19.2049,19.2933,547000.0
2008-02-13 09:30:00,57.6,57.75,57.45,57.48,520600.0,19.5753,19.6263,19.5243,19.5345,520600.0
2008-02-13 09:40:00,57.5,57.57,57.22,57.55,504000.0,19.5413,19.5651,19.4462,19.5583,504000.0
2008-02-13 09:50:00,57.55,57.68,57.38,57.57,349800.0,19.5583,19.6025,19.5006,19.5651,349800.0
2008-02-13 10:00:00,57.51,57.74,57.49,57.74,306800.0,19.5447,19.6229,19.5379,19.6229,306800.0
2008-02-13 10:10:00,57.74,58.02,57.65,57.88,402200.0,19.6229,19.7181,19.5923,19.6705,402200.0
2008-02-13 10:20:00,57.84,57.98,57.63,57.74,302800.0,19.6569,19.7045,19.5855,19.6229,302800.0
2008-02-13 10:30:00,57.74,57.81,57.35,57.42,340400.0,19.6229,19.6467,19.4904,19.5142,340400.0
2008-02-13 10:40:00,57.43,57.43,57.23,57.24,209400.0,19.5176,19.5176,19.4496,19.453,209400.0
2008-02-13 10:50:00,57.24,57.58,57.22,57.55,202800.0,19.453,19.5685,19.4462,19.5583,202800.0
2008-02-13 11:00:00,57.53,57.62,57.47,57.59,132200.0,19.5515,19.5821,19.5311,19.5719,132200.0
2008-02-13 11:10:00,57.58,57.63,57.31,57.31,166200.0,19.5685,19.5855,19.4768,19.4768,166200.0
2008-02-13 11:20:00,57.31,57.57,57.27,57.55,174600.0,19.4768,19.5651,19.4632,19.5583,174600.0
2008-02-13 11:30:00,57.55,57.58,57.35,57.45,122800.0,19.5583,19.5685,19.4904,19.5243,122800.0
2008-02-13 11:40:00,57.42,57.54,57.42,57.46,104800.0,19.5142,19.5549,19.5142,19.5277,104800.0
2008-02-13 11:50:00,57.44,57.47,57.29,57.33,278800.0,19.521,19.5311,19.47,19.4836,278800.0
2008-02-13 12:00:00,57.3,57.5,57.29,57.43,216000.0,19.4734,19.5413,19.47,19.5176,216000.0
2008-02-13 12:10:00,57.41,57.52,57.31,57.4,170600.0,19.5108,19.5481,19.4768,19.5074,170600.0
2008-02-13 12:20:00,57.4,57.5,57.35,57.43,178000.0,19.5074,19.5413,19.4904,19.5176,178000.0
2008-02-13 12:30:00,57.45,57.6,57.41,57.58,151200.0,19.5243,19.5753,19.5108,19.5685,151200.0
2008-02-13 12:40:00,57.58,57.63,57.48,57.51,109200.0,19.5685,19.5855,19.5345,19.5447,109200.0
2008-02-13 12:50:00,57.5,57.58,57.41,57.52,147600.0,19.5413,19.5685,19.5108,19.5481,147600.0
2008-02-13 13:00:00,57.5,57.67,57.44,57.63,171000.0,19.5413,19.5991,19.521,19.5855,171000.0
2008-02-13 13:10:00,57.63,57.85,57.58,57.83,302000.0,19.5855,19.6603,19.5685,19.6535,302000.0
2008-02-13 13:20:00,57.81,57.93,57.79,57.9,205400.0,19.6467,19.6875,19.6399,19.6773,205400.0
2008-02-13 13:30:00,57.91,57.96,57.84,57.93,91800.0,19.6807,19.6977,19.6569,19.6875,91800.0
2008-02-13 13:40:00,57.95,58.05,57.92,58.0,178600.0,19.6943,19.7283,19.6841,19.7113,178600.0
2008-02-13 13:50:00,58.01,58.19,57.91,57.97,404200.0,19.7147,19.7758,19.6807,19.7011,404200.0
2008-02-13 14:00:00,57.99,58.3,57.95,58.27,1005400.0,19.7079,19.8132,19.6943,19.803,1005400.0
2008-02-13 14:10:00,58.27,58.45,58.09,58.42,573200.0,19.803,19.8642,19.7419,19.854,573200.0
2008-02-13 14:20:00,58.41,58.45,58.07,58.13,406000.0,19.8506,19.8642,19.7351,19.7554,406000.0
2008-02-13 14:30:00,58.17,58.5,58.12,58.44,332400.0,19.769,19.8812,19.752,19.8608,332400.0
2008-02-13 14:40:00,58.45,58.49,58.27,58.27,280800.0,19.8642,19.8778,19.803,19.803,280800.0
2008-02-13 14:50:00,58.28,58.38,58.23,58.32,268800.0,19.8064,19.8404,19.7894,19.82,268800.0
2008-02-13 15:00:00,58.3,58.35,58.19,58.27,236000.0,19.8132,19.8302,19.7758,19.803,236000.0
2008-02-13 15:10:00,58.28,58.36,58.22,58.32,134400.0,19.8064,19.8336,19.786,19.82,134400.0
2008-02-13 15:20:00,58.32,58.76,58.3,58.63,555200.0,19.82,19.9696,19.8132,19.9254,555200.0
2008-02-13 15:30:00,58.63,58.75,58.45,58.74,451000.0,19.9254,19.9662,19.8642,19.9628,451000.0
2008-02-13 15:40:00,58.73,58.92,58.58,58.65,529600.0,19.9594,20.0239,19.9084,19.9322,529600.0
2008-02-13 15:50:00,58.65,58.72,58.35,58.51,659200.0,19.9322,19.956,19.8302,19.8846,659200.0
2008-02-14 09:30:00,58.63,58.89,58.59,58.72,765200.0,19.9254,20.0137,19.9118,19.956,765200.0
2008-02-14 09:40:00,58.7,59.07,58.66,58.92,1034600.0,19.9492,20.0749,19.9356,20.0239,1034600.0
2008-02-14 09:50:00,58.96,59.24,58.85,58.97,713000.0,20.0375,20.1327,20.0001,20.0409,713000.0
2008-02-14 10:00:00,58.92,59.02,58.72,58.74,394800.0,20.0239,20.0579,19.956,19.9628,394800.0
2008-02-14 10:10:00,58.77,59.06,58.62,58.98,306400.0,19.973,20.0715,19.922,20.0443,306400.0
2008-02-14 10:20:00,59.0,59.17,58.88,58.88,372000.0,20.0511,20.1089,20.0103,20.0103,372000.0
2008-02-14 10:30:00,58.9,59.12,58.88,58.99,332800.0,20.0171,20.0919,20.0103,20.0477,332800.0
2008-02-14 10:40:00,59.0,59.11,58.91,59.01,422400.0,20.0511,20.0885,20.0205,20.0545,422400.0
2008-02-14 10:50:00,59.03,59.19,58.88,58.88,435000.0,20.0613,20.1157,20.0103,20.0103,435000.0
2008-02-14 11:00:00,58.88,58.93,58.73,58.77,270200.0,20.0103,20.0273,19.9594,19.973,270200.0
2008-02-14 11:10:00,58.76,58.77,58.27,58.38,497600.0,19.9696,19.973,19.803,19.8404,497600.0
2008-02-14 11:20:00,58.38,58.85,58.36,58.64,572800.0,19.8404,20.0001,19.8336,19.9288,572800.0
2008-02-14 11:30:00,58.64,58.69,58.5,58.58,238000.0,19.9288,19.9458,19.8812,19.9084,238000.0
2008-02-14 11:40:00,58.59,58.6,58.04,58.17,353200.0,19.9118,19.9152,19.7249,19.769,353200.0
2008-02-14 11:50:00,58.17,58.3,58.11,58.28,150600.0,19.769,19.8132,19.7487,19.8064,150600.0
2008-02-14 12:00:00,58.28,58.28,58.01,58.17,183200.0,19.8064,19.8064,19.7147,19.769,183200.0
2008-02-14 12:10:00,58.15,58.28,58.07,58.26,99600.0,19.7622,19.8064,19.7351,19.7996,99600.0
2008-02-14 12:20:00,58.26,58.35,58.17,58.3,114400.0,19.7996,19.8302,19.769,19.8132,114400.0
2008-02-14 12:30:00,58.25,58.43,58.23,58.33,239000.0,19.7962,19.8574,19.7894,19.8234,239000.0
2008-02-14 12:40:00,58.34,58.34,58.03,58.04,123200.0,19.8268,19.8268,19.7215,19.7249,123200.0
2008-02-14 12:50:00,58.05,58.19,57.75,57.79,213000.0,19.7283,19.7758,19.6263,19.6399,213000.0
2008-02-14 13:00:00,57.78,57.82,57.58,57.6,269400.0,19.6365,19.6501,19.5685,19.5753,269400.0
2008-02-14 13:10:00,57.58,57.69,57.53,57.68,187800.0,19.5685,19.6059,19.5515,19.6025,187800.0
2008-02-14 13:20:00,57.67,57.8,57.55,57.76,220400.0,19.5991,19.6433,19.5583,19.6297,220400.0
2008-02-14 13:30:00,57.77,57.9,57.76,57.84,184400.0,19.6331,19.6773,19.6297,19.6569,184400.0
2008-02-14 13:40:00,57.83,57.83,57.68,57.75,141200.0,19.6535,19.6535,19.6025,19.6263,141200.0
2008-02-14 13:50:00,57.74,57.89,57.67,57.84,139000.0,19.6229,19.6739,19.5991,19.6569,139000.0
2008-02-14 14:00:00,57.84,58.01,57.82,57.91,74400.0,19.6569,19.7147,19.6501,19.6807,74400.0
2008-02-14 14:10:00,57.9,57.91,57.76,57.88,104000.0,19.6773,19.6807,19.6297,19.6705,104000.0
2008-02-14 14:20:00,57.89,57.99,57.76,57.84,136800.0,19.6739,19.7079,19.6297,19.6569,136800.0
2008-02-14 14:30:00,57.82,57.88,57.76,57.87,107200.0,19.6501,19.6705,19.6297,19.6671,107200.0
2008-02-14 14:40:00,57.84,57.85,57.44,57.52,286800.0,19.6569,19.6603,19.521,19.5481,286800.0
2008-02-14 14:50:00,57.52,57.8,57.51,57.71,212600.0,19.5481,19.6433,19.5447,19.6127,212600.0
2008-02-14 15:00:00,57.71,57.77,57.5,57.74,232400.0,19.6127,19.6331,19.5413,19.6229,232400.0
2008-02-14 15:10:00,57.74,58.31,57.74,58.31,265800.0,19.6229,19.8166,19.6229,19.8166,265800.0
2008-02-14 15:20:00,58.31,58.31,57.82,57.91,167000.0,19.8166,19.8166,19.6501,19.6807,167000.0
2008-02-14 15:30:00,57.87,58.09,57.76,57.88,229000.0,19.6671,19.7419,19.6297,19.6705,229000.0
2008-02-14 15:40:00,57.87,57.9,57.6,57.77,388800.0,19.6671,19.6773,19.5753,19.6331,388800.0
2008-02-14 15:50:00,57.77,57.79,57.51,57.58,333600.0,19.6331,19.6399,19.5447,19.5685,333600.0
2008-02-15 09:30:00,57.38,57.68,57.04,57.49,1048200.0,19.5006,19.6025,19.385,19.5379,1048200.0
2008-02-15 09:40:00,57.47,57.59,57.19,57.33,570400.0,19.5311,19.5719,19.436,19.4836,570400.0
2008-02-15 09:50:00,57.33,57.41,56.95,57.01,721400.0,19.4836,19.5108,19.3544,19.3748,721400.0
2008-02-15 10:00:00,57.0,57.16,56.93,57.02,461000.0,19.3714,19.4258,19.3476,19.3782,461000.0
2008-02-15 10:10:00,57.02,57.26,57.01,57.13,399000.0,19.3782,19.4598,19.3748,19.4156,399000.0
2008-02-15 10:20:00,57.13,57.22,56.98,57.08,594800.0,19.4156,19.4462,19.3646,19.3986,594800.0
2008-02-15 10:30:00,57.07,57.38,57.03,57.35,304600.0,19.3952,19.5006,19.3816,19.4904,304600.0
2008-02-15 10:40:00,57.35,57.38,57.21,57.21,169200.0,19.4904,19.5006,19.4428,19.4428,169200.0
2008-02-15 10:50:00,57.24,57.3,57.18,57.21,195000.0,19.453,19.4734,19.4326,19.4428,195000.0
2008-02-15 11:00:00,57.21,57.26,56.97,57.08,304600.0,19.4428,19.4598,19.3612,19.3986,304600.0
2008-02-15 11:10:00,57.08,57.21,57.06,57.08,145000.0,19.3986,19.4428,19.3918,19.3986,145000.0
2008-02-15 11:20:00,57.08,57.12,56.89,56.97,310000.0,19.3986,19.4122,19.334,19.3612,310000.0
2008-02-15 11:30:00,56.97,57.0,56.73,56.76,323400.0,19.3612,19.3714,19.2797,19.2899,323400.0
2008-02-15 11:40:00,56.76,56.83,56.7,56.72,244600.0,19.2899,19.3136,19.2695,19.2763,244600.0
2008-02-15 11:50:00,56.72,56.83,56.59,56.59,287000.0,19.2763,19.3136,19.2321,19.2321,287000.0
2008-02-15 12:00:00,56.59,56.79,56.51,56.57,404800.0,19.2321,19.3,19.2049,19.2253,404800.0
2008-02-15 12:10:00,56.58,56.6,56.5,56.56,214600.0,19.2287,19.2355,19.2015,19.2219,214600.0
2008-02-15 12:20:00,56.57,56.6,56.24,56.25,359400.0,19.2253,19.2355,19.1131,19.1165,359400.0
2008-02-15 12:30:00,56.25,56.43,56.18,56.43,312000.0,19.1165,19.1777,19.0927,19.1777,312000.0
2008-02-15 12:40:00,56.43,56.56,56.23,56.33,263400.0,19.1777,19.2219,19.1097,19.1437,263400.0
2008-02-15 12:50:00,56.35,56.38,56.26,56.35,203600.0,19.1505,19.1607,19.1199,19.1505,203600.0
2008-02-15 13:00:00,56.34,56.51,56.34,56.4,148600.0,19.1471,19.2049,19.1471,19.1675,148600.0
2008-02-15 13:10:00,56.37,56.67,56.37,56.58,166800.0,19.1573,19.2593,19.1573,19.2287,166800.0
2008-02-15 13:20:00,56.58,56.61,56.49,56.51,129400.0,19.2287,19.2389,19.1981,19.2049,129400.0
2008-02-15 13:30:00,56.52,56.59,56.51,56.58,79000.0,19.2083,19.2321,19.2049,19.2287,79000.0
2008-02-15 13:40:00,56.56,56.73,56.56,56.68,366400.0,19.2219,19.2797,19.2219,19.2627,366400.0
2008-02-15 13:50:00,56.67,56.91,56.67,56.82,185600.0,19.2593,19.3408,19.2593,19.3102,185600.0
2008-02-15 14:00:00,56.8,56.92,56.71,56.71,157200.0,19.3034,19.3442,19.2729,19.2729,157200.0
2008-02-15 14:10:00,56.73,56.76,56.56,56.59,148800.0,19.2797,19.2899,19.2219,19.2321,148800.0
2008-02-15 14:20:00,56.57,56.73,56.54,56.73,171200.0,19.2253,19.2797,19.2151,19.2797,171200.0
2008-02-15 14:30:00,56.73,56.84,56.61,56.71,138200.0,19.2797,19.317,19.2389,19.2729,138200.0
2008-02-15 14:40:00,56.71,56.85,56.7,56.79,140600.0,19.2729,19.3204,19.2695,19.3,140600.0
2008-02-15 14:50:00,56.76,56.86,56.73,56.83,140600.0,19.2899,19.3238,19.2797,19.3136,140600.0
2008-02-15 15:00:00,56.83,57.07,56.81,57.02,182200.0,19.3136,19.3952,19.3068,19.3782,182200.0
2008-02-15 15:10:00,57.01,57.06,56.95,57.0,269400.0,19.3748,19.3918,19.3544,19.3714,269400.0
2008-02-15 15:20:00,57.0,57.07,56.83,56.92,239000.0,19.3714,19.3952,19.3136,19.3442,239000.0
2008-02-15 15:30:00,56.91,57.1,56.87,57.07,278000.0,19.3408,19.4054,19.3272,19.3952,278000.0
2008-02-15 15:40:00,57.06,57.33,56.95,57.31,385200.0,19.3918,19.4836,19.3544,19.4768,385200.0
2008-02-15 15:50:00,57.31,57.33,57.12,57.22,409800.0,19.4768,19.4836,19.4122,19.4462,409800.0
2008-02-19 09:30:00,59.6,60.27,59.55,59.85,1628800.0,20.255,20.4827,20.238,20.34,1628800.0
2008-02-19 09:40:00,59.87,60.05,59.62,59.65,607800.0,20.3468,20.408,20.2618,20.272,607800.0
2008-02-19 09:50:00,59.65,59.74,59.55,59.58,551600.0,20.272,20.3026,20.238,20.2482,551600.0
2008-02-19 10:00:00,59.59,59.62,59.25,59.4,846000.0,20.2516,20.2618,20.1361,20.1871,846000.0
2008-02-19 10:10:00,59.4,59.6,59.37,59.6,560000.0,20.1871,20.255,20.1769,20.255,560000.0
2008-02-19 10:20:00,59.6,59.76,59.52,59.55,456000.0,20.255,20.3094,20.2278,20.238,456000.0
2008-02-19 10:30:00,59.58,59.69,59.4,59.58,312200.0,20.2482,20.2856,20.1871,20.2482,312200.0
2008-02-19 10:40:00,59.58,59.66,59.52,59.63,173400.0,20.2482,20.2754,20.2278,20.2652,173400.0
2008-02-19 10:50:00,59.61,59.73,59.6,59.63,344000.0,20.2584,20.2992,20.255,20.2652,344000.0
2008-02-19 11:00:00,59.63,59.67,59.38,59.47,334000.0,20.2652,20.2788,20.1803,20.2108,334000.0
2008-02-19 11:10:00,59.43,59.43,59.17,59.21,284800.0,20.1973,20.1973,20.1089,20.1225,284800.0
2008-02-19 11:20:00,59.21,59.27,59.07,59.23,299600.0,20.1225,20.1429,20.0749,20.1293,299600.0
2008-02-19 11:30:00,59.24,59.43,59.24,59.37,220800.0,20.1327,20.1973,20.1327,20.1769,220800.0
2008-02-19 11:40:00,59.4,59.45,59.21,59.27,137600.0,20.1871,20.204,20.1225,20.1429,137600.0
2008-02-19 11:50:00,59.27,59.44,59.21,59.33,169800.0,20.1429,20.2006,20.1225,20.1633,169800.0
2008-02-19 12:00:00,59.34,59.42,59.21,59.38,236800.0,20.1667,20.1939,20.1225,20.1803,236800.0
2008-02-19 12:10:00,59.39,59.41,59.1,59.17,392000.0,20.1837,20.1905,20.0851,20.1089,392000.0
2008-02-19 12:20:00,59.19,59.24,59.09,59.1,379800.0,20.1157,20.1327,20.0817,20.0851,379800.0
2008-02-19 12:30:00,59.09,59.09,58.6,58.73,387000.0,20.0817,20.0817,19.9152,19.9594,387000.0
2008-02-19 12:40:00,58.73,58.89,58.7,58.75,243400.0,19.9594,20.0137,19.9492,19.9662,243400.0
2008-02-19 12:50:00,58.75,59.0,58.74,58.88,148000.0,19.9662,20.0511,19.9628,20.0103,148000.0
2008-02-19 13:00:00,58.9,59.02,58.86,59.01,334000.0,20.0171,20.0579,20.0035,20.0545,334000.0
2008-02-19 13:10:00,59.01,59.1,58.99,59.05,226200.0,20.0545,20.0851,20.0477,20.0681,226200.0
2008-02-19 13:20:00,59.05,59.21,59.04,59.14,294000.0,20.0681,20.1225,20.0647,20.0987,294000.0
2008-02-19 13:30:00,59.14,59.22,59.1,59.2,313000.0,20.0987,20.1259,20.0851,20.1191,313000.0
2008-02-19 13:40:00,59.19,59.27,59.14,59.18,339000.0,20.1157,20.1429,20.0987,20.1123,339000.0
2008-02-19 13:50:00,59.18,59.26,59.13,59.22,429800.0,20.1123,20.1395,20.0953,20.1259,429800.0
2008-02-19 14:00:00,59.23,59.3,59.12,59.16,299200.0,20.1293,20.1531,20.0919,20.1055,299200.0
2008-02-19 14:10:00,59.15,59.27,59.12,59.26,199000.0,20.1021,20.1429,20.0919,20.1395,199000.0
2008-02-19 14:20:00,59.24,59.31,59.19,59.24,284200.0,20.1327,20.1565,20.1157,20.1327,284200.0
2008-02-19 14:30:00,59.24,59.26,59.14,59.16,273800.0,20.1327,20.1395,20.0987,20.1055,273800.0
2008-02-19 14:40:00,59.14,59.17,58.88,58.97,322000.0,20.0987,20.1089,20.0103,20.0409,322000.0
2008-02-19 14:50:00,58.99,59.07,58.74,58.82,336800.0,20.0477,20.0749,19.9628,19.9899,336800.0
2008-02-19 15:00:00,58.82,59.0,58.63,58.87,684400.0,19.9899,20.0511,19.9254,20.0069,684400.0
2008-02-19 15:10:00,58.87,58.98,58.76,58.83,305800.0,20.0069,20.0443,19.9696,19.9933,305800.0
2008-02-19 15:20:00,58.83,58.87,58.6,58.6,252200.0,19.9933,20.0069,19.9152,19.9152,252200.0
2008-02-19 15:30:00,58.6,58.91,58.43,58.87,460200.0,19.9152,20.0205,19.8574,20.0069,460200.0
2008-02-19 15:40:00,58.86,58.98,58.6,58.62,337800.0,20.0035,20.0443,19.9152,19.922,337800.0
2008-02-19 15:50:00,58.6,58.8,58.52,58.71,373400.0,19.9152,19.9831,19.888,19.9526,373400.0
2008-02-20 09:30:00,58.21,58.49,58.15,58.4,532400.0,19.7826,19.8778,19.7622,19.8472,532400.0
2008-02-20 09:40:00,58.4,58.7,58.27,58.48,462600.0,19.8472,19.9492,19.803,19.8744,462600.0
2008-02-20 09:50:00,58.46,58.6,58.39,58.43,317800.0,19.8676,19.9152,19.8438,19.8574,317800.0
2008-02-20 10:00:00,58.4,58.65,58.38,58.6,336600.0,19.8472,19.9322,19.8404,19.9152,336600.0
2008-02-20 10:10:00,58.59,58.87,58.54,58.85,283800.0,19.9118,20.0069,19.8948,20.0001,283800.0
2008-02-20 10:20:00,58.87,58.98,58.79,58.88,331200.0,20.0069,20.0443,19.9797,20.0103,331200.0
2008-02-20 10:30:00,58.91,58.95,58.68,58.9,319400.0,20.0205,20.0341,19.9424,20.0171,319400.0
2008-02-20 10:40:00,58.88,58.97,58.66,58.66,254000.0,20.0103,20.0409,19.9356,19.9356,254000.0
2008-02-20 10:50:00,58.66,58.86,58.61,58.67,185600.0,19.9356,20.0035,19.9186,19.939,185600.0
2008-02-20 11:00:00,58.67,58.73,58.44,58.51,214400.0,19.939,19.9594,19.8608,19.8846,214400.0
2008-02-20 11:10:00,58.49,58.65,58.48,58.6,166200.0,19.8778,19.9322,19.8744,19.9152,166200.0
2008-02-20 11:20:00,58.63,58.73,58.57,58.69,166800.0,19.9254,19.9594,19.905,19.9458,166800.0
2008-02-20 11:30:00,58.68,58.69,58.44,58.49,157600.0,19.9424,19.9458,19.8608,19.8778,157600.0
2008-02-20 11:40:00,58.49,58.67,58.46,58.66,166200.0,19.8778,19.939,19.8676,19.9356,166200.0
2008-02-20 11:50:00,58.65,58.73,58.54,58.63,127000.0,19.9322,19.9594,19.8948,19.9254,127000.0
2008-02-20 12:00:00,58.65,59.0,58.6,58.89,248000.0,19.9322,20.0511,19.9152,20.0137,248000.0
2008-02-20 12:10:00,58.89,59.16,58.85,59.02,712600.0,20.0137,20.1055,20.0001,20.0579,712600.0
2008-02-20 12:20:00,59.04,59.37,59.01,59.16,435200.0,20.0647,20.1769,20.0545,20.1055,435200.0
2008-02-20 12:30:00,59.19,59.22,59.09,59.15,286400.0,20.1157,20.1259,20.0817,20.1021,286400.0
2008-02-20 12:40:00,59.15,59.19,59.01,59.15,187800.0,20.1021,20.1157,20.0545,20.1021,187800.0
2008-02-20 12:50:00,59.17,59.32,59.13,59.22,265800.0,20.1089,20.1599,20.0953,20.1259,265800.0
2008-02-20 13:00:00,59.2,59.57,59.18,59.43,333600.0,20.1191,20.2448,20.1123,20.1973,333600.0
2008-02-20 13:10:00,59.43,59.58,59.25,59.26,309800.0,20.1973,20.2482,20.1361,20.1395,309800.0
2008-02-20 13:20:00,59.27,59.49,59.12,59.41,288000.0,20.1429,20.2176,20.0919,20.1905,288000.0
2008-02-20 13:30:00,59.43,59.43,59.15,59.38,315400.0,20.1973,20.1973,20.1021,20.1803,315400.0
2008-02-20 13:40:00,59.38,59.45,59.31,59.39,181600.0,20.1803,20.204,20.1565,20.1837,181600.0
2008-02-20 13:50:00,59.4,59.46,59.32,59.32,309600.0,20.1871,20.2074,20.1599,20.1599,309600.0
2008-02-20 14:00:00,59.32,59.5,59.17,59.38,460000.0,20.1599,20.221,20.1089,20.1803,460000.0
2008-02-20 14:10:00,59.37,59.55,59.34,59.41,423000.0,20.1769,20.238,20.1667,20.1905,423000.0
2008-02-20 14:20:00,59.41,59.49,59.3,59.38,365200.0,20.1905,20.2176,20.1531,20.1803,365200.0
2008-02-20 14:30:00,59.38,59.53,59.35,59.51,331800.0,20.1803,20.2312,20.1701,20.2244,331800.0
2008-02-20 14:40:00,59.49,59.9,59.44,59.88,603800.0,20.2176,20.357,20.2006,20.3502,603800.0
2008-02-20 14:50:00,59.87,60.36,59.86,60.18,896400.0,20.3468,20.5133,20.3434,20.4521,896400.0
2008-02-20 15:00:00,60.19,60.34,60.02,60.31,524400.0,20.4555,20.5065,20.3978,20.4963,524400.0
2008-02-20 15:10:00,60.31,60.47,60.08,60.1,723400.0,20.4963,20.5507,20.4182,20.425,723400.0
2008-02-20 15:20:00,60.1,60.27,60.0,60.02,324000.0,20.425,20.4827,20.391,20.3978,324000.0
2008-02-20 15:30:00,60.03,60.03,59.79,59.98,501400.0,20.4012,20.4012,20.3196,20.3842,501400.0
2008-02-20 15:40:00,60.0,60.13,59.87,60.05,577200.0,20.391,20.4351,20.3468,20.408,577200.0
2008-02-20 15:50:00,60.05,60.29,59.99,60.18,867000.0,20.408,20.4895,20.3876,20.4521,867000.0
2008-02-21 09:30:00,60.74,60.95,59.81,60.35,990000.0,20.6425,20.7138,20.3264,20.5099,990000.0
2008-02-21 09:40:00,60.35,60.89,60.35,60.81,704800.0,20.5099,20.6934,20.5099,20.6662,704800.0
2008-02-21 09:50:00,60.82,60.85,60.51,60.56,260000.0,20.6696,20.6798,20.5643,20.5813,260000.0
2008-02-21 10:00:00,60.55,60.55,59.88,59.99,960800.0,20.5779,20.5779,20.3502,20.3876,960800.0
2008-02-21 10:10:00,60.01,60.34,59.98,60.31,346600.0,20.3944,20.5065,20.3842,20.4963,346600.0
2008-02-21 10:20:00,60.32,60.35,59.97,60.01,543800.0,20.4997,20.5099,20.3808,20.3944,543800.0
2008-02-21 10:30:00,60.01,60.04,59.5,59.5,756000.0,20.3944,20.4046,20.221,20.221,756000.0
2008-02-21 10:40:00,59.48,59.48,58.97,59.4,831600.0,20.2142,20.2142,20.0409,20.1871,831600.0
2008-02-21 10:50:00,59.38,59.59,59.21,59.37,518200.0,20.1803,20.2516,20.1225,20.1769,518200.0
2008-02-21 11:00:00,59.37,59.66,59.33,59.66,394000.0,20.1769,20.2754,20.1633,20.2754,394000.0
2008-02-21 11:10:00,59.66,59.71,59.56,59.69,243800.0,20.2754,20.2924,20.2414,20.2856,243800.0
2008-02-21 11:20:00,59.69,59.88,59.57,59.85,366400.0,20.2856,20.3502,20.2448,20.34,366400.0
2008-02-21 11:30:00,59.84,60.22,59.84,60.02,404400.0,20.3366,20.4657,20.3366,20.3978,404400.0
2008-02-21 11:40:00,60.03,60.18,59.95,60.1,237000.0,20.4012,20.4521,20.374,20.425,237000.0
2008-02-21 11:50:00,60.13,60.33,60.09,60.18,301600.0,20.4351,20.5031,20.4216,20.4521,301600.0
2008-02-21 12:00:00,60.17,60.19,60.04,60.1,185000.0,20.4487,20.4555,20.4046,20.425,185000.0
2008-02-21 12:10:00,60.12,60.16,59.94,60.02,140200.0,20.4317,20.4453,20.3706,20.3978,140200.0
2008-02-21 12:20:00,60.0,60.01,59.79,59.95,175600.0,20.391,20.3944,20.3196,20.374,175600.0
2008-02-21 12:30:00,59.94,60.1,59.8,60.08,310200.0,20.3706,20.425,20.323,20.4182,310200.0
2008-02-21 12:40:00,60.08,60.23,60.01,60.01,221000.0,20.4182,20.4691,20.3944,20.3944,221000.0
2008-02-21 12:50:00,60.01,60.06,59.89,59.99,350000.0,20.3944,20.4114,20.3536,20.3876,350000.0
2008-02-21 13:00:00,60.0,60.06,59.57,59.7,380800.0,20.391,20.4114,20.2448,20.289,380800.0
2008-02-21 13:10:00,59.71,59.77,59.6,59.72,330600.0,20.2924,20.3128,20.255,20.2958,330600.0
2008-02-21 13:20:00,59.73,59.81,59.56,59.8,257600.0,20.2992,20.3264,20.2414,20.323,257600.0
2008-02-21 13:30:00,59.8,59.82,59.22,59.27,389000.0,20.323,20.3298,20.1259,20.1429,389000.0
2008-02-21 13:40:00,59.27,59.4,59.24,59.3,334800.0,20.1429,20.1871,20.1327,20.1531,334800.0
2008-02-21 13:50:00,59.31,59.65,59.22,59.56,265000.0,20.1565,20.272,20.1259,20.2414,265000.0
2008-02-21 14:00:00,59.56,59.71,59.52,59.61,128800.0,20.2414,20.2924,20.2278,20.2584,128800.0
2008-02-21 14:10:00,59.62,59.64,59.4,59.45,170200.0,20.2618,20.2686,20.1871,20.204,170200.0
2008-02-21 14:20:00,59.46,59.71,59.44,59.62,262200.0,20.2074,20.2924,20.2006,20.2618,262200.0
2008-02-21 14:30:00,59.62,59.78,59.52,59.75,176000.0,20.2618,20.3162,20.2278,20.306,176000.0
2008-02-21 14:40:00,59.75,59.75,59.4,59.46,196200.0,20.306,20.306,20.1871,20.2074,196200.0
2008-02-21 14:50:00,59.46,59.5,59.27,59.36,208200.0,20.2074,20.221,20.1429,20.1735,208200.0
2008-02-21 15:00:00,59.35,59.43,58.99,59.11,364800.0,20.1701,20.1973,20.0477,20.0885,364800.0
2008-02-21 15:10:00,59.09,59.32,59.05,59.3,228800.0,20.0817,20.1599,20.0681,20.1531,228800.0
2008-02-21 15:20:00,59.3,59.52,59.22,59.31,287600.0,20.1531,20.2278,20.1259,20.1565,287600.0
2008-02-21 15:30:00,59.29,59.43,59.13,59.17,326600.0,20.1497,20.1973,20.0953,20.1089,326600.0
2008-02-21 15:40:00,59.18,59.25,59.05,59.23,315400.0,20.1123,20.1361,20.0681,20.1293,315400.0
2008-02-21 15:50:00,59.24,59.25,58.9,59.14,550400.0,20.1327,20.1361,20.0171,20.0987,550400.0
2008-02-22 09:30:00,60.02,60.02,59.13,59.44,857600.0,20.3978,20.3978,20.0953,20.2006,857600.0
2008-02-22 09:40:00,59.45,59.51,59.26,59.38,463600.0,20.204,20.2244,20.1395,20.1803,463600.0
2008-02-22 09:50:00,59.4,59.5,59.1,59.17,288400.0,20.1871,20.221,20.0851,20.1089,288400.0
2008-02-22 10:00:00,59.17,59.18,58.5,58.52,491000.0,20.1089,20.1123,19.8812,19.888,491000.0
2008-02-22 10:10:00,58.54,58.58,58.29,58.48,514600.0,19.8948,19.9084,19.8098,19.8744,514600.0
2008-02-22 10:20:00,58.47,58.47,58.1,58.37,512800.0,19.871,19.871,19.7453,19.837,512800.0
2008-02-22 10:30:00,58.36,58.42,58.0,58.03,427000.0,19.8336,19.854,19.7113,19.7215,427000.0
2008-02-22 10:40:00,58.03,58.34,58.0,58.3,343800.0,19.7215,19.8268,19.7113,19.8132,343800.0
2008-02-22 10:50:00,58.3,58.45,58.04,58.1,335400.0,19.8132,19.8642,19.7249,19.7453,335400.0
2008-02-22 11:00:00,58.11,58.35,58.08,58.3,379600.0,19.7487,19.8302,19.7385,19.8132,379600.0
2008-02-22 11:10:00,58.27,58.47,58.09,58.47,219600.0,19.803,19.871,19.7419,19.871,219600.0
2008-02-22 11:20:00,58.48,58.71,58.45,58.58,309000.0,19.8744,19.9526,19.8642,19.9084,309000.0
2008-02-22 11:30:00,58.58,58.93,58.55,58.9,286400.0,19.9084,20.0273,19.8982,20.0171,286400.0
2008-02-22 11:40:00,58.9,58.91,58.59,58.73,179600.0,20.0171,20.0205,19.9118,19.9594,179600.0
2008-02-22 11:50:00,58.72,58.88,58.7,58.83,165200.0,19.956,20.0103,19.9492,19.9933,165200.0
2008-02-22 12:00:00,58.83,58.9,58.57,58.57,174600.0,19.9933,20.0171,19.905,19.905,174600.0
2008-02-22 12:10:00,58.56,58.62,58.31,58.46,209400.0,19.9016,19.922,19.8166,19.8676,209400.0
2008-02-22 12:20:00,58.47,58.65,58.46,58.53,94600.0,19.871,19.9322,19.8676,19.8914,94600.0
2008-02-22 12:30:00,58.55,58.67,58.42,58.54,125200.0,19.8982,19.939,19.854,19.8948,125200.0
2008-02-22 12:40:00,58.53,58.77,58.53,58.72,116600.0,19.8914,19.973,19.8914,19.956,116600.0
2008-02-22 12:50:00,58.68,58.87,58.56,58.71,166000.0,19.9424,20.0069,19.9016,19.9526,166000.0
2008-02-22 13:00:00,58.72,58.77,58.46,58.71,277400.0,19.956,19.973,19.8676,19.9526,277400.0
2008-02-22 13:10:00,58.68,58.89,58.62,58.86,117000.0,19.9424,20.0137,19.922,20.0035,117000.0
2008-02-22 13:20:00,58.88,59.04,58.8,58.8,179800.0,20.0103,20.0647,19.9831,19.9831,179800.0
2008-02-22 13:30:00,58.8,58.87,58.61,58.68,126000.0,19.9831,20.0069,19.9186,19.9424,126000.0
2008-02-22 13:40:00,58.68,58.86,58.55,58.83,168400.0,19.9424,20.0035,19.8982,19.9933,168400.0
2008-02-22 13:50:00,58.85,58.95,58.7,58.7,138600.0,20.0001,20.0341,19.9492,19.9492,138600.0
2008-02-22 14:00:00,58.7,58.92,58.6,58.9,271200.0,19.9492,20.0239,19.9152,20.0171,271200.0
2008-02-22 14:10:00,58.88,58.9,58.65,58.7,181600.0,20.0103,20.0171,19.9322,19.9492,181600.0
2008-02-22 14:20:00,58.7,58.72,58.54,58.61,204400.0,19.9492,19.956,19.8948,19.9186,204400.0
2008-02-22 14:30:00,58.6,58.77,58.58,58.69,141400.0,19.9152,19.973,19.9084,19.9458,141400.0
2008-02-22 14:40:00,58.69,58.94,58.63,58.9,287000.0,19.9458,20.0307,19.9254,20.0171,287000.0
2008-02-22 14:50:00,58.88,59.0,58.77,58.8,166200.0,20.0103,20.0511,19.973,19.9831,166200.0
2008-02-22 15:00:00,58.81,58.97,58.76,58.96,166000.0,19.9865,20.0409,19.9696,20.0375,166000.0
2008-02-22 15:10:00,58.96,58.96,58.58,58.65,281400.0,20.0375,20.0375,19.9084,19.9322,281400.0
2008-02-22 15:20:00,58.66,58.71,58.48,58.66,302800.0,19.9356,19.9526,19.8744,19.9356,302800.0
2008-02-22 15:30:00,58.65,59.38,58.65,59.33,567400.0,19.9322,20.1803,19.9322,20.1633,567400.0
2008-02-22 15:40:00,59.34,59.43,59.04,59.42,506200.0,20.1667,20.1973,20.0647,20.1939,506200.0
2008-02-22 15:50:00,59.42,59.49,59.15,59.25,668600.0,20.1939,20.2176,20.1021,20.1361,668600.0
2008-02-25 09:30:00,59.01,59.59,59.0,59.28,600600.0,20.0545,20.2516,20.0511,20.1463,600600.0
2008-02-25 09:40:00,59.28,59.38,58.97,59.24,339400.0,20.1463,20.1803,20.0409,20.1327,339400.0
2008-02-25 09:50:00,59.25,59.34,58.62,58.71,309400.0,20.1361,20.1667,19.922,19.9526,309400.0
2008-02-25 10:00:00,58.71,58.97,58.71,58.91,422600.0,19.9526,20.0409,19.9526,20.0205,422600.0
2008-02-25 10:10:00,58.93,59.31,58.91,59.03,328800.0,20.0273,20.1565,20.0205,20.0613,328800.0
2008-02-25 10:20:00,59.05,59.36,58.97,59.23,270000.0,20.0681,20.1735,20.0409,20.1293,270000.0
2008-02-25 10:30:00,59.24,59.44,59.18,59.37,261000.0,20.1327,20.2006,20.1123,20.1769,261000.0
2008-02-25 10:40:00,59.37,59.75,59.32,59.62,473400.0,20.1769,20.306,20.1599,20.2618,473400.0
2008-02-25 10:50:00,59.6,59.83,59.56,59.69,295200.0,20.255,20.3332,20.2414,20.2856,295200.0
2008-02-25 11:00:00,59.68,59.75,59.58,59.68,263800.0,20.2822,20.306,20.2482,20.2822,263800.0
2008-02-25 11:10:00,59.68,59.83,59.55,59.57,216800.0,20.2822,20.3332,20.238,20.2448,216800.0
2008-02-25 11:20:00,59.57,59.73,59.52,59.52,169800.0,20.2448,20.2992,20.2278,20.2278,169800.0
2008-02-25 11:30:00,59.52,59.58,59.35,59.41,209600.0,20.2278,20.2482,20.1701,20.1905,209600.0
2008-02-25 11:40:00,59.42,59.5,59.35,59.41,236400.0,20.1939,20.221,20.1701,20.1905,236400.0
2008-02-25 11:50:00,59.4,59.45,59.12,59.16,129000.0,20.1871,20.204,20.0919,20.1055,129000.0
2008-02-25 12:00:00,59.15,59.16,58.88,58.88,189400.0,20.1021,20.1055,20.0103,20.0103,189400.0
2008-02-25 12:10:00,58.87,59.0,58.85,58.9,167400.0,20.0069,20.0511,20.0001,20.0171,167400.0
2008-02-25 12:20:00,58.89,58.96,58.8,58.94,93800.0,20.0137,20.0375,19.9831,20.0307,93800.0
2008-02-25 12:30:00,58.94,59.0,58.83,58.99,113600.0,20.0307,20.0511,19.9933,20.0477,113600.0
2008-02-25 12:40:00,59.0,59.06,58.95,58.99,147200.0,20.0511,20.0715,20.0341,20.0477,147200.0
2008-02-25 12:50:00,58.98,59.08,58.91,58.97,128000.0,20.0443,20.0783,20.0205,20.0409,128000.0
2008-02-25 13:00:00,58.98,59.13,58.94,59.12,250800.0,20.0443,20.0953,20.0307,20.0919,250800.0
2008-02-25 13:10:00,59.12,59.13,58.94,59.02,175800.0,20.0919,20.0953,20.0307,20.0579,175800.0
2008-02-25 13:20:00,59.01,59.1,58.91,58.96,110800.0,20.0545,20.0851,20.0205,20.0375,110800.0
2008-02-25 13:30:00,58.96,59.13,58.75,58.84,223000.0,20.0375,20.0953,19.9662,19.9967,223000.0
2008-02-25 13:40:00,58.84,59.08,58.8,59.07,122200.0,19.9967,20.0783,19.9831,20.0749,122200.0
2008-02-25 13:50:00,59.06,59.16,59.01,59.09,134400.0,20.0715,20.1055,20.0545,20.0817,134400.0
2008-02-25 14:00:00,59.07,59.18,59.0,59.1,141400.0,20.0749,20.1123,20.0511,20.0851,141400.0
2008-02-25 14:10:00,59.11,59.37,59.08,59.26,166800.0,20.0885,20.1769,20.0783,20.1395,166800.0
2008-02-25 14:20:00,59.26,59.85,59.19,59.8,344600.0,20.1395,20.34,20.1157,20.323,344600.0
2008-02-25 14:30:00,59.84,59.88,59.44,59.52,415800.0,20.3366,20.3502,20.2006,20.2278,415800.0
2008-02-25 14:40:00,59.52,59.7,59.34,59.48,386600.0,20.2278,20.289,20.1667,20.2142,386600.0
2008-02-25 14:50:00,59.48,59.62,59.35,59.52,310600.0,20.2142,20.2618,20.1701,20.2278,310600.0
2008-02-25 15:00:00,59.52,59.79,59.49,59.6,235800.0,20.2278,20.3196,20.2176,20.255,235800.0
2008-02-25 15:10:00,59.6,59.85,59.46,59.74,228800.0,20.255,20.34,20.2074,20.3026,228800.0
2008-02-25 15:20:00,59.76,59.99,59.67,59.87,342000.0,20.3094,20.3876,20.2788,20.3468,342000.0
2008-02-25 15:30:00,59.87,60.12,59.72,60.07,420800.0,20.3468,20.4317,20.2958,20.4148,420800.0
2008-02-25 15:40:00,60.08,60.11,59.76,59.82,416400.0,20.4182,20.4283,20.3094,20.3298,416400.0
2008-02-25 15:50:00,59.83,60.04,59.71,59.91,556800.0,20.3332,20.4046,20.2924,20.3604,556800.0
2008-02-26 09:30:00,59.42,59.64,59.22,59.28,679600.0,20.1939,20.2686,20.1259,20.1463,679600.0
2008-02-26 09:40:00,59.29,59.45,59.2,59.23,480800.0,20.1497,20.204,20.1191,20.1293,480800.0
2008-02-26 09:50:00,59.22,59.5,59.08,59.18,647800.0,20.1259,20.221,20.0783,20.1123,647800.0
2008-02-26 10:00:00,59.17,59.2,58.84,59.18,573000.0,20.1089,20.1191,19.9967,20.1123,573000.0
2008-02-26 10:10:00,59.18,59.36,59.05,59.2,439800.0,20.1123,20.1735,20.0681,20.1191,439800.0
2008-02-26 10:20:00,59.17,59.33,59.1,59.27,314200.0,20.1089,20.1633,20.0851,20.1429,314200.0
2008-02-26 10:30:00,59.29,59.5,59.18,59.4,448600.0,20.1497,20.221,20.1123,20.1871,448600.0
2008-02-26 10:40:00,59.4,59.56,59.29,59.49,277800.0,20.1871,20.2414,20.1497,20.2176,277800.0
2008-02-26 10:50:00,59.49,59.93,59.49,59.54,365600.0,20.2176,20.3672,20.2176,20.2346,365600.0
2008-02-26 11:00:00,59.55,59.94,59.25,59.83,570000.0,20.238,20.3706,20.1361,20.3332,570000.0
2008-02-26 11:10:00,59.84,59.91,59.75,59.82,206800.0,20.3366,20.3604,20.306,20.3298,206800.0
2008-02-26 11:20:00,59.83,60.18,59.82,60.17,307000.0,20.3332,20.4521,20.3298,20.4487,307000.0
2008-02-26 11:30:00,60.16,60.47,60.12,60.33,481400.0,20.4453,20.5507,20.4317,20.5031,481400.0
2008-02-26 11:40:00,60.33,60.38,59.93,60.35,187200.0,20.5031,20.5201,20.3672,20.5099,187200.0
2008-02-26 11:50:00,60.35,60.49,59.3,60.41,436800.0,20.5099,20.5575,20.1531,20.5303,436800.0
2008-02-26 12:00:00,60.41,60.61,60.36,60.56,361800.0,20.5303,20.5983,20.5133,20.5813,361800.0
2008-02-26 12:10:00,60.56,60.81,60.55,60.75,316000.0,20.5813,20.6662,20.5779,20.6459,316000.0
2008-02-26 12:20:00,60.76,60.95,60.66,60.73,235200.0,20.6493,20.7138,20.6153,20.6391,235200.0
2008-02-26 12:30:00,60.73,60.78,60.63,60.68,259800.0,20.6391,20.656,20.6051,20.6221,259800.0
2008-02-26 12:40:00,60.68,60.74,60.57,60.72,170400.0,20.6221,20.6425,20.5847,20.6357,170400.0
2008-02-26 12:50:00,60.71,61.04,60.59,61.02,632400.0,20.6323,20.7444,20.5915,20.7376,632400.0
2008-02-26 13:00:00,61.02,61.37,60.97,61.12,737000.0,20.7376,20.8566,20.7206,20.7716,737000.0
2008-02-26 13:10:00,61.12,61.15,60.85,60.95,320600.0,20.7716,20.7818,20.6798,20.7138,320600.0
2008-02-26 13:20:00,60.94,61.2,60.9,60.9,287000.0,20.7104,20.7988,20.6968,20.6968,287000.0
2008-02-26 13:30:00,60.9,60.95,60.72,60.72,192600.0,20.6968,20.7138,20.6357,20.6357,192600.0
2008-02-26 13:40:00,60.71,60.92,60.69,60.85,279400.0,20.6323,20.7036,20.6255,20.6798,279400.0
2008-02-26 13:50:00,60.85,61.0,59.24,60.76,492400.0,20.6798,20.7308,20.1327,20.6493,492400.0
2008-02-26 14:00:00,60.74,60.87,59.55,60.72,359000.0,20.6425,20.6866,20.238,20.6357,359000.0
2008-02-26 14:10:00,60.73,60.79,60.67,60.73,197200.0,20.6391,20.6594,20.6187,20.6391,197200.0
2008-02-26 14:20:00,60.73,60.81,60.61,60.76,264600.0,20.6391,20.6662,20.5983,20.6493,264600.0
2008-02-26 14:30:00,60.79,61.0,60.76,61.0,399000.0,20.6594,20.7308,20.6493,20.7308,399000.0
2008-02-26 14:40:00,61.0,61.12,60.96,61.04,342600.0,20.7308,20.7716,20.7172,20.7444,342600.0
2008-02-26 14:50:00,61.04,61.25,60.98,61.16,422400.0,20.7444,20.8158,20.724,20.7852,422400.0
2008-02-26 15:00:00,61.14,61.16,60.78,60.84,377600.0,20.7784,20.7852,20.656,20.6764,377600.0
2008-02-26 15:10:00,60.87,60.89,60.66,60.74,312000.0,20.6866,20.6934,20.6153,20.6425,312000.0
2008-02-26 15:20:00,60.75,60.76,60.54,60.66,348200.0,20.6459,20.6493,20.5745,20.6153,348200.0
2008-02-26 15:30:00,60.68,60.85,60.55,60.66,358800.0,20.6221,20.6798,20.5779,20.6153,358800.0
2008-02-26 15:40:00,60.66,60.7,60.26,60.42,551000.0,20.6153,20.6289,20.4793,20.5337,551000.0
2008-02-26 15:50:00,60.43,60.87,60.43,60.77,410400.0,20.5371,20.6866,20.5371,20.6526,410400.0
2008-02-27 09:30:00,60.62,60.88,60.55,60.63,840600.0,20.6017,20.69,20.5779,20.6051,840600.0
2008-02-27 09:40:00,60.63,61.07,60.6,61.07,682200.0,20.6051,20.7546,20.5949,20.7546,682200.0
2008-02-27 09:50:00,61.05,61.43,61.02,61.29,721400.0,20.7478,20.877,20.7376,20.8294,721400.0
2008-02-27 10:00:00,61.28,61.42,61.16,61.24,1004200.0,20.826,20.8736,20.7852,20.8124,1004200.0
2008-02-27 10:10:00,61.24,61.4,61.18,61.31,702600.0,20.8124,20.8668,20.792,20.8362,702600.0
2008-02-27 10:20:00,61.31,61.41,61.26,61.29,792600.0,20.8362,20.8702,20.8192,20.8294,792600.0
2008-02-27 10:30:00,61.29,61.59,61.18,61.38,719600.0,20.8294,20.9313,20.792,20.86,719600.0
2008-02-27 10:40:00,61.38,61.6,61.36,61.49,528000.0,20.86,20.9347,20.8532,20.8973,528000.0
2008-02-27 10:50:00,61.49,61.8,61.45,61.66,507200.0,20.8973,21.0027,20.8837,20.9551,507200.0
2008-02-27 11:00:00,61.71,62.33,61.35,62.29,1058800.0,20.9721,21.1828,20.8498,21.1692,1058800.0
2008-02-27 11:10:00,62.29,62.49,62.15,62.47,936000.0,21.1692,21.2372,21.1216,21.2304,936000.0
2008-02-27 11:20:00,62.45,62.66,62.3,62.3,1363400.0,21.2236,21.295,21.1726,21.1726,1363400.0
2008-02-27 11:30:00,62.32,62.53,62.32,62.33,692000.0,21.1794,21.2508,21.1794,21.1828,692000.0
2008-02-27 11:40:00,62.32,62.52,62.2,62.38,735600.0,21.1794,21.2474,21.1386,21.1998,735600.0
2008-02-27 11:50:00,62.38,62.6,62.36,62.55,527600.0,21.1998,21.2746,21.193,21.2576,527600.0
2008-02-27 12:00:00,62.56,62.59,62.43,62.5,213200.0,21.261,21.2712,21.2168,21.2406,213200.0
2008-02-27 12:10:00,62.51,62.6,62.47,62.5,186800.0,21.244,21.2746,21.2304,21.2406,186800.0
2008-02-27 12:20:00,62.5,62.65,62.43,62.45,366200.0,21.2406,21.2916,21.2168,21.2236,366200.0
2008-02-27 12:30:00,62.45,62.52,62.31,62.5,204800.0,21.2236,21.2474,21.176,21.2406,204800.0
2008-02-27 12:40:00,62.5,62.6,62.41,62.49,434200.0,21.2406,21.2746,21.21,21.2372,434200.0
2008-02-27 12:50:00,62.52,62.62,62.45,62.57,252800.0,21.2474,21.2814,21.2236,21.2644,252800.0
2008-02-27 13:00:00,62.57,62.62,62.52,62.57,583800.0,21.2644,21.2814,21.2474,21.2644,583800.0
2008-02-27 13:10:00,62.59,62.64,62.52,62.56,277600.0,21.2712,21.2882,21.2474,21.261,277600.0
2008-02-27 13:20:00,62.58,62.71,62.5,62.67,346800.0,21.2678,21.312,21.2406,21.2984,346800.0
2008-02-27 13:30:00,62.65,62.7,62.47,62.52,400200.0,21.2916,21.3086,21.2304,21.2474,400200.0
2008-02-27 13:40:00,62.5,62.52,62.12,62.15,384600.0,21.2406,21.2474,21.1114,21.1216,384600.0
2008-02-27 13:50:00,62.15,62.25,62.1,62.19,327400.0,21.1216,21.1556,21.1046,21.1352,327400.0
2008-02-27 14:00:00,62.18,62.23,61.67,61.82,419200.0,21.1318,21.1488,20.9585,21.0095,419200.0
2008-02-27 14:10:00,61.8,61.95,61.71,61.74,320000.0,21.0027,21.0537,20.9721,20.9823,320000.0
2008-02-27 14:20:00,61.74,61.74,61.51,61.58,432200.0,20.9823,20.9823,20.9041,20.9279,432200.0
2008-02-27 14:30:00,61.59,61.77,61.56,61.56,192400.0,20.9313,20.9925,20.9211,20.9211,192400.0
2008-02-27 14:40:00,61.57,62.05,61.54,62.0,379200.0,20.9245,21.0877,20.9143,21.0707,379200.0
2008-02-27 14:50:00,62.01,62.15,61.96,62.1,369000.0,21.0741,21.1216,21.0571,21.1046,369000.0
2008-02-27 15:00:00,62.11,62.15,61.91,62.0,301200.0,21.108,21.1216,21.0401,21.0707,301200.0
2008-02-27 15:10:00,62.01,62.29,61.95,62.29,263600.0,21.0741,21.1692,21.0537,21.1692,263600.0
2008-02-27 15:20:00,62.28,62.39,62.17,62.34,422600.0,21.1658,21.2032,21.1284,21.1862,422600.0
2008-02-27 15:30:00,62.34,62.74,62.34,62.59,564400.0,21.1862,21.3222,21.1862,21.2712,564400.0
2008-02-27 15:40:00,62.6,62.7,62.46,62.65,540200.0,21.2746,21.3086,21.227,21.2916,540200.0
2008-02-27 15:50:00,62.65,62.65,62.22,62.38,874000.0,21.2916,21.2916,21.1454,21.1998,874000.0
2008-02-28 09:30:00,62.1,62.24,61.88,62.22,792200.0,21.1046,21.1522,21.0299,21.1454,792200.0
2008-02-28 09:40:00,62.2,62.35,61.66,61.93,548400.0,21.1386,21.1896,20.9551,21.0469,548400.0
2008-02-28 09:50:00,61.92,62.04,61.77,61.88,571200.0,21.0435,21.0843,20.9925,21.0299,571200.0
2008-02-28 10:00:00,61.9,62.1,61.8,61.91,461400.0,21.0367,21.1046,21.0027,21.0401,461400.0
2008-02-28 10:10:00,61.88,62.15,61.88,62.06,352400.0,21.0299,21.1216,21.0299,21.0911,352400.0
2008-02-28 10:20:00,62.08,62.43,61.97,62.4,293400.0,21.0979,21.2168,21.0605,21.2066,293400.0
2008-02-28 10:30:00,62.41,62.5,62.14,62.35,306000.0,21.21,21.2406,21.1182,21.1896,306000.0
2008-02-28 10:40:00,62.35,62.46,62.07,62.14,242000.0,21.1896,21.227,21.0945,21.1182,242000.0
2008-02-28 10:50:00,62.13,62.24,62.07,62.12,244800.0,21.1148,21.1522,21.0945,21.1114,244800.0
2008-02-28 11:00:00,62.12,62.17,61.71,61.84,386800.0,21.1114,21.1284,20.9721,21.0163,386800.0
2008-02-28 11:10:00,61.85,62.03,61.75,61.99,311400.0,21.0197,21.0809,20.9857,21.0673,311400.0
2008-02-28 11:20:00,61.98,62.02,61.93,61.95,262000.0,21.0639,21.0775,21.0469,21.0537,262000.0
2008-02-28 11:30:00,61.94,61.94,61.6,61.63,435000.0,21.0503,21.0503,20.9347,20.9449,435000.0
2008-02-28 11:40:00,61.63,61.73,61.46,61.46,293200.0,20.9449,20.9789,20.8871,20.8871,293200.0
2008-02-28 11:50:00,61.46,61.72,61.45,61.7,242800.0,20.8871,20.9755,20.8837,20.9687,242800.0
2008-02-28 12:00:00,61.69,61.72,61.55,61.6,146000.0,20.9653,20.9755,20.9177,20.9347,146000.0
2008-02-28 12:10:00,61.6,61.6,61.47,61.56,153000.0,20.9347,20.9347,20.8905,20.9211,153000.0
2008-02-28 12:20:00,61.56,61.74,61.56,61.65,124800.0,20.9211,20.9823,20.9211,20.9517,124800.0
2008-02-28 12:30:00,61.66,61.9,61.6,61.76,295200.0,20.9551,21.0367,20.9347,20.9891,295200.0
2008-02-28 12:40:00,61.76,62.05,61.7,62.05,245400.0,20.9891,21.0877,20.9687,21.0877,245400.0
2008-02-28 12:50:00,62.03,62.12,61.9,61.99,315800.0,21.0809,21.1114,21.0367,21.0673,315800.0
2008-02-28 13:00:00,61.98,62.18,61.88,62.16,199200.0,21.0639,21.1318,21.0299,21.125,199200.0
2008-02-28 13:10:00,62.17,62.26,62.07,62.15,130200.0,21.1284,21.159,21.0945,21.1216,130200.0
2008-02-28 13:20:00,62.14,62.24,62.0,62.04,155600.0,21.1182,21.1522,21.0707,21.0843,155600.0
2008-02-28 13:30:00,62.06,62.29,62.05,62.24,155800.0,21.0911,21.1692,21.0877,21.1522,155800.0
2008-02-28 13:40:00,62.24,62.5,62.21,62.49,263000.0,21.1522,21.2406,21.142,21.2372,263000.0
2008-02-28 13:50:00,62.49,62.53,62.35,62.53,472200.0,21.2372,21.2508,21.1896,21.2508,472200.0
2008-02-28 14:00:00,62.53,62.65,62.45,62.46,347600.0,21.2508,21.2916,21.2236,21.227,347600.0
2008-02-28 14:10:00,62.47,62.6,62.1,62.57,214400.0,21.2304,21.2746,21.1046,21.2644,214400.0
2008-02-28 14:20:00,62.58,62.62,62.53,62.56,238000.0,21.2678,21.2814,21.2508,21.261,238000.0
2008-02-28 14:30:00,62.56,62.62,62.52,62.55,244600.0,21.261,21.2814,21.2474,21.2576,244600.0
2008-02-28 14:40:00,62.56,62.62,62.45,62.45,223800.0,21.261,21.2814,21.2236,21.2236,223800.0
2008-02-28 14:50:00,62.47,62.6,62.43,62.44,281200.0,21.2304,21.2746,21.2168,21.2202,281200.0
2008-02-28 15:00:00,62.43,62.45,62.2,62.24,516200.0,21.2168,21.2236,21.1386,21.1522,516200.0
2008-02-28 15:10:00,62.26,62.36,62.19,62.31,205800.0,21.159,21.193,21.1352,21.176,205800.0
2008-02-28 15:20:00,62.32,62.33,62.21,62.23,503800.0,21.1794,21.1828,21.142,21.1488,503800.0
2008-02-28 15:30:00,62.23,62.32,62.23,62.29,320800.0,21.1488,21.1794,21.1488,21.1692,320800.0
2008-02-28 15:40:00,62.29,62.41,62.26,62.27,398200.0,21.1692,21.21,21.159,21.1624,398200.0
2008-02-28 15:50:00,62.27,62.44,62.26,62.35,330400.0,21.1624,21.2202,21.159,21.1896,330400.0
2008-02-29 09:30:00,61.5,61.8,61.5,61.54,438400.0,20.9007,21.0027,20.9007,20.9143,438400.0
2008-02-29 09:40:00,61.55,61.55,60.91,61.16,475200.0,20.9177,20.9177,20.7002,20.7852,475200.0
2008-02-29 09:50:00,61.16,61.22,60.93,61.1,362200.0,20.7852,20.8056,20.707,20.7648,362200.0
2008-02-29 10:00:00,61.1,61.11,60.76,60.85,392000.0,20.7648,20.7682,20.6493,20.6798,392000.0
2008-02-29 10:10:00,60.85,60.85,60.35,60.6,571800.0,20.6798,20.6798,20.5099,20.5949,571800.0
2008-02-29 10:20:00,60.6,60.67,60.1,60.21,565400.0,20.5949,20.6187,20.425,20.4623,565400.0
2008-02-29 10:30:00,60.2,60.2,59.58,59.58,689200.0,20.4589,20.4589,20.2482,20.2482,689200.0
2008-02-29 10:40:00,59.6,59.63,59.09,59.4,1012800.0,20.255,20.2652,20.0817,20.1871,1012800.0
2008-02-29 10:50:00,59.4,59.77,59.32,59.63,584800.0,20.1871,20.3128,20.1599,20.2652,584800.0
2008-02-29 11:00:00,59.63,59.99,59.58,59.99,523600.0,20.2652,20.3876,20.2482,20.3876,523600.0
2008-02-29 11:10:00,59.98,59.99,59.8,59.85,271200.0,20.3842,20.3876,20.323,20.34,271200.0
2008-02-29 11:20:00,59.85,60.08,59.75,59.9,305800.0,20.34,20.4182,20.306,20.357,305800.0
2008-02-29 11:30:00,59.9,60.15,59.86,59.96,249200.0,20.357,20.4419,20.3434,20.3774,249200.0
2008-02-29 11:40:00,59.96,60.1,59.7,59.93,185200.0,20.3774,20.425,20.289,20.3672,185200.0
2008-02-29 11:50:00,59.93,60.01,59.76,59.86,162800.0,20.3672,20.3944,20.3094,20.3434,162800.0
2008-02-29 12:00:00,59.85,59.9,59.66,59.8,127400.0,20.34,20.357,20.2754,20.323,127400.0
2008-02-29 12:10:00,59.8,59.81,59.6,59.6,140800.0,20.323,20.3264,20.255,20.255,140800.0
2008-02-29 12:20:00,59.62,59.96,59.56,59.9,219200.0,20.2618,20.3774,20.2414,20.357,219200.0
2008-02-29 12:30:00,59.88,59.93,59.55,59.56,172400.0,20.3502,20.3672,20.238,20.2414,172400.0
2008-02-29 12:40:00,59.56,59.67,59.5,59.53,183000.0,20.2414,20.2788,20.221,20.2312,183000.0
2008-02-29 12:50:00,59.52,59.58,59.35,59.52,235200.0,20.2278,20.2482,20.1701,20.2278,235200.0
2008-02-29 13:00:00,59.5,59.6,59.43,59.58,201200.0,20.221,20.255,20.1973,20.2482,201200.0
2008-02-29 13:10:00,59.58,59.77,59.54,59.71,267000.0,20.2482,20.3128,20.2346,20.2924,267000.0
2008-02-29 13:20:00,59.7,59.77,59.55,59.62,272400.0,20.289,20.3128,20.238,20.2618,272400.0
2008-02-29 13:30:00,59.62,59.64,59.19,59.34,292200.0,20.2618,20.2686,20.1157,20.1667,292200.0
2008-02-29 13:40:00,59.35,59.42,59.13,59.31,232400.0,20.1701,20.1939,20.0953,20.1565,232400.0
2008-02-29 13:50:00,59.32,59.35,58.94,59.0,320000.0,20.1599,20.1701,20.0307,20.0511,320000.0
2008-02-29 14:00:00,58.97,59.02,58.56,58.6,729800.0,20.0409,20.0579,19.9016,19.9152,729800.0
2008-02-29 14:10:00,58.6,58.65,58.37,58.43,567800.0,19.9152,19.9322,19.837,19.8574,567800.0
2008-02-29 14:20:00,58.44,58.5,58.19,58.48,563400.0,19.8608,19.8812,19.7758,19.8744,563400.0
2008-02-29 14:30:00,58.49,58.72,58.21,58.7,593400.0,19.8778,19.956,19.7826,19.9492,593400.0
2008-02-29 14:40:00,58.7,58.77,58.34,58.41,704400.0,19.9492,19.973,19.8268,19.8506,704400.0
2008-02-29 14:50:00,58.41,58.56,58.33,58.44,649000.0,19.8506,19.9016,19.8234,19.8608,649000.0
2008-02-29 15:00:00,58.44,58.58,58.36,58.46,578800.0,19.8608,19.9084,19.8336,19.8676,578800.0
2008-02-29 15:10:00,58.46,58.71,58.42,58.49,759000.0,19.8676,19.9526,19.854,19.8778,759000.0
2008-02-29 15:20:00,58.48,58.63,58.44,58.56,753200.0,19.8744,19.9254,19.8608,19.9016,753200.0
2008-02-29 15:30:00,58.56,58.56,58.24,58.29,586800.0,19.9016,19.9016,19.7928,19.8098,586800.0
2008-02-29 15:40:00,58.28,58.42,58.1,58.13,894000.0,19.8064,19.854,19.7453,19.7554,894000.0
2008-02-29 15:50:00,58.15,58.88,58.13,58.52,1235000.0,19.7622,20.0103,19.7554,19.888,1235000.0
2008-03-03 09:30:00,57.46,58.22,57.24,57.69,1359000.0,19.5277,19.786,19.453,19.6059,1359000.0
2008-03-03 09:40:00,57.69,57.7,57.33,57.58,532600.0,19.6059,19.6093,19.4836,19.5685,532600.0
2008-03-03 09:50:00,57.57,58.02,57.55,58.02,747200.0,19.5651,19.7181,19.5583,19.7181,747200.0
2008-03-03 10:00:00,58.02,59.17,58.0,59.05,1362600.0,19.7181,20.1089,19.7113,20.0681,1362600.0
2008-03-03 10:10:00,59.02,59.54,58.72,59.5,773000.0,20.0579,20.2346,19.956,20.221,773000.0
2008-03-03 10:20:00,59.48,59.66,59.36,59.39,799200.0,20.2142,20.2754,20.1735,20.1837,799200.0
2008-03-03 10:30:00,59.35,59.38,59.1,59.13,421600.0,20.1701,20.1803,20.0851,20.0953,421600.0
2008-03-03 10:40:00,59.13,59.19,58.78,58.92,443800.0,20.0953,20.1157,19.9763,20.0239,443800.0
2008-03-03 10:50:00,58.92,59.08,58.6,58.69,354200.0,20.0239,20.0783,19.9152,19.9458,354200.0
2008-03-03 11:00:00,58.72,58.72,58.47,58.67,297800.0,19.956,19.956,19.871,19.939,297800.0
2008-03-03 11:10:00,58.65,58.73,58.55,58.57,221400.0,19.9322,19.9594,19.8982,19.905,221400.0
2008-03-03 11:20:00,58.58,58.92,58.4,58.85,303600.0,19.9084,20.0239,19.8472,20.0001,303600.0
2008-03-03 11:30:00,58.88,58.93,58.69,58.77,216000.0,20.0103,20.0273,19.9458,19.973,216000.0
2008-03-03 11:40:00,58.75,59.05,58.72,59.01,190600.0,19.9662,20.0681,19.956,20.0545,190600.0
2008-03-03 11:50:00,59.02,59.31,58.95,59.13,348000.0,20.0579,20.1565,20.0341,20.0953,348000.0
2008-03-03 12:00:00,59.13,59.17,58.98,59.1,127800.0,20.0953,20.1089,20.0443,20.0851,127800.0
2008-03-03 12:10:00,59.1,59.25,59.05,59.25,196400.0,20.0851,20.1361,20.0681,20.1361,196400.0
2008-03-03 12:20:00,59.21,59.44,59.13,59.34,237400.0,20.1225,20.2006,20.0953,20.1667,237400.0
2008-03-03 12:30:00,59.33,59.42,59.22,59.32,181000.0,20.1633,20.1939,20.1259,20.1599,181000.0
2008-03-03 12:40:00,59.32,59.38,59.1,59.27,135200.0,20.1599,20.1803,20.0851,20.1429,135200.0
2008-03-03 12:50:00,59.27,59.45,59.27,59.38,253800.0,20.1429,20.204,20.1429,20.1803,253800.0
2008-03-03 13:00:00,59.4,59.52,59.35,59.5,138800.0,20.1871,20.2278,20.1701,20.221,138800.0
2008-03-03 13:10:00,59.5,59.63,59.25,59.25,252200.0,20.221,20.2652,20.1361,20.1361,252200.0
2008-03-03 13:20:00,59.24,59.37,59.13,59.32,129000.0,20.1327,20.1769,20.0953,20.1599,129000.0
2008-03-03 13:30:00,59.31,59.34,58.93,59.1,183800.0,20.1565,20.1667,20.0273,20.0851,183800.0
2008-03-03 13:40:00,59.1,59.25,58.88,59.05,246400.0,20.0851,20.1361,20.0103,20.0681,246400.0
2008-03-03 13:50:00,59.02,59.24,58.6,58.63,377000.0,20.0579,20.1327,19.9152,19.9254,377000.0
2008-03-03 14:00:00,58.63,58.7,58.51,58.66,235200.0,19.9254,19.9492,19.8846,19.9356,235200.0
2008-03-03 14:10:00,58.67,58.82,58.23,58.23,255200.0,19.939,19.9899,19.7894,19.7894,255200.0
2008-03-03 14:20:00,58.24,58.32,57.92,58.08,391400.0,19.7928,19.82,19.6841,19.7385,391400.0
2008-03-03 14:30:00,58.08,58.38,57.83,57.85,307800.0,19.7385,19.8404,19.6535,19.6603,307800.0
2008-03-03 14:40:00,57.85,58.09,57.8,57.84,282800.0,19.6603,19.7419,19.6433,19.6569,282800.0
2008-03-03 14:50:00,57.87,57.91,57.74,57.82,276800.0,19.6671,19.6807,19.6229,19.6501,276800.0
2008-03-03 15:00:00,57.83,57.89,57.66,57.74,369600.0,19.6535,19.6739,19.5957,19.6229,369600.0
2008-03-03 15:10:00,57.74,58.38,57.73,58.24,360200.0,19.6229,19.8404,19.6195,19.7928,360200.0
2008-03-03 15:20:00,58.24,58.46,58.13,58.33,369000.0,19.7928,19.8676,19.7554,19.8234,369000.0
2008-03-03 15:30:00,58.33,58.61,58.28,58.44,365400.0,19.8234,19.9186,19.8064,19.8608,365400.0
2008-03-03 15:40:00,58.47,58.67,58.38,58.61,360400.0,19.871,19.939,19.8404,19.9186,360400.0
2008-03-03 15:50:00,58.63,58.9,58.59,58.87,593000.0,19.9254,20.0171,19.9118,20.0069,593000.0
2008-03-04 09:30:00,58.38,58.38,57.55,57.74,1205200.0,19.8404,19.8404,19.5583,19.6229,1205200.0
2008-03-04 09:40:00,57.77,58.0,57.7,57.81,516800.0,19.6331,19.7113,19.6093,19.6467,516800.0
2008-03-04 09:50:00,57.79,57.85,57.62,57.76,565200.0,19.6399,19.6603,19.5821,19.6297,565200.0
2008-03-04 10:00:00,57.75,57.76,57.44,57.61,807800.0,19.6263,19.6297,19.521,19.5787,807800.0
2008-03-04 10:10:00,57.62,58.08,57.61,57.87,632600.0,19.5821,19.7385,19.5787,19.6671,632600.0
2008-03-04 10:20:00,57.87,58.15,57.63,57.72,621200.0,19.6671,19.7622,19.5855,19.6161,621200.0
2008-03-04 10:30:00,57.71,57.73,57.38,57.46,455400.0,19.6127,19.6195,19.5006,19.5277,455400.0
2008-03-04 10:40:00,57.46,57.46,57.02,57.04,645800.0,19.5277,19.5277,19.3782,19.385,645800.0
2008-03-04 10:50:00,57.03,57.05,56.55,56.58,695000.0,19.3816,19.3884,19.2185,19.2287,695000.0
2008-03-04 11:00:00,56.58,58.0,56.18,56.24,956400.0,19.2287,19.7113,19.0927,19.1131,956400.0
2008-03-04 11:10:00,56.24,56.54,56.2,56.48,544600.0,19.1131,19.2151,19.0995,19.1947,544600.0
2008-03-04 11:20:00,56.46,56.48,55.94,56.22,1075000.0,19.1879,19.1947,19.0112,19.1063,1075000.0
2008-03-04 11:30:00,56.24,56.49,56.24,56.35,420400.0,19.1131,19.1981,19.1131,19.1505,420400.0
2008-03-04 11:40:00,56.38,56.48,56.13,56.15,602600.0,19.1607,19.1947,19.0757,19.0825,602600.0
2008-03-04 11:50:00,56.15,56.18,55.83,55.85,434000.0,19.0825,19.0927,18.9738,18.9806,434000.0
2008-03-04 12:00:00,55.85,55.93,55.75,55.77,571600.0,18.9806,19.0078,18.9466,18.9534,571600.0
2008-03-04 12:10:00,55.77,56.18,55.69,56.02,465800.0,18.9534,19.0927,18.9262,19.0384,465800.0
2008-03-04 12:20:00,56.02,56.12,55.95,56.12,294000.0,19.0384,19.0723,19.0146,19.0723,294000.0
2008-03-04 12:30:00,56.1,56.42,56.08,56.25,471800.0,19.0656,19.1743,19.0588,19.1165,471800.0
2008-03-04 12:40:00,56.25,56.38,56.2,56.2,284800.0,19.1165,19.1607,19.0995,19.0995,284800.0
2008-03-04 12:50:00,56.2,56.22,55.8,55.85,266600.0,19.0995,19.1063,18.9636,18.9806,266600.0
2008-03-04 13:00:00,55.85,55.93,55.72,55.77,420400.0,18.9806,19.0078,18.9364,18.9534,420400.0
2008-03-04 13:10:00,55.79,56.09,55.77,55.91,371800.0,18.9602,19.0622,18.9534,19.001,371800.0
2008-03-04 13:20:00,55.91,56.02,55.74,55.96,281000.0,19.001,19.0384,18.9432,19.018,281000.0
2008-03-04 13:30:00,55.98,56.02,55.55,55.59,384000.0,19.0248,19.0384,18.8786,18.8922,384000.0
2008-03-04 13:40:00,55.59,55.83,55.58,55.6,548800.0,18.8922,18.9738,18.8888,18.8956,548800.0
2008-03-04 13:50:00,55.59,55.61,55.37,55.4,563000.0,18.8922,18.899,18.8175,18.8277,563000.0
2008-03-04 14:00:00,55.43,55.43,55.11,55.15,828200.0,18.8379,18.8379,18.7291,18.7427,828200.0
2008-03-04 14:10:00,55.15,55.33,55.1,55.23,489000.0,18.7427,18.8039,18.7257,18.7699,489000.0
2008-03-04 14:20:00,55.25,55.8,55.2,55.61,747600.0,18.7767,18.9636,18.7597,18.899,747600.0
2008-03-04 14:30:00,55.61,55.68,55.45,55.63,544200.0,18.899,18.9228,18.8447,18.9058,544200.0
2008-03-04 14:40:00,55.66,56.2,55.63,56.18,719600.0,18.916,19.0995,18.9058,19.0927,719600.0
2008-03-04 14:50:00,56.16,56.26,55.77,55.82,538800.0,19.0859,19.1199,18.9534,18.9704,538800.0
2008-03-04 15:00:00,55.84,56.5,55.77,56.43,630600.0,18.9772,19.2015,18.9534,19.1777,630600.0
2008-03-04 15:10:00,56.43,56.58,56.13,56.52,517800.0,19.1777,19.2287,19.0757,19.2083,517800.0
2008-03-04 15:20:00,56.49,56.58,55.99,56.07,580800.0,19.1981,19.2287,19.0282,19.0554,580800.0
2008-03-04 15:30:00,56.08,56.28,55.99,56.19,542400.0,19.0588,19.1267,19.0282,19.0961,542400.0
2008-03-04 15:40:00,56.18,56.55,56.06,56.13,757000.0,19.0927,19.2185,19.052,19.0757,757000.0
2008-03-04 15:50:00,56.13,56.32,56.02,56.22,939200.0,19.0757,19.1403,19.0384,19.1063,939200.0
2008-03-05 09:30:00,56.96,57.22,56.82,57.02,650000.0,19.3578,19.4462,19.3102,19.3782,650000.0
2008-03-05 09:40:00,57.02,57.1,56.9,57.1,607400.0,19.3782,19.4054,19.3374,19.4054,607400.0
2008-03-05 09:50:00,57.1,57.25,57.06,57.12,356600.0,19.4054,19.4564,19.3918,19.4122,356600.0
2008-03-05 10:00:00,57.12,57.53,57.12,57.27,459600.0,19.4122,19.5515,19.4122,19.4632,459600.0
2008-03-05 10:10:00,57.27,57.5,57.2,57.43,332000.0,19.4632,19.5413,19.4394,19.5176,332000.0
2008-03-05 10:20:00,57.42,57.46,57.29,57.44,235400.0,19.5142,19.5277,19.47,19.521,235400.0
2008-03-05 10:30:00,57.39,57.84,57.39,57.72,641400.0,19.504,19.6569,19.504,19.6161,641400.0
2008-03-05 10:40:00,57.74,57.81,57.67,57.74,220200.0,19.6229,19.6467,19.5991,19.6229,220200.0
2008-03-05 10:50:00,57.74,57.83,57.57,57.63,449600.0,19.6229,19.6535,19.5651,19.5855,449600.0
2008-03-05 11:00:00,57.64,57.74,57.51,57.7,306000.0,19.5889,19.6229,19.5447,19.6093,306000.0
2008-03-05 11:10:00,57.72,57.91,57.7,57.88,264600.0,19.6161,19.6807,19.6093,19.6705,264600.0
2008-03-05 11:20:00,57.89,58.1,57.8,58.05,457600.0,19.6739,19.7453,19.6433,19.7283,457600.0
2008-03-05 11:30:00,58.04,58.3,57.96,58.3,339400.0,19.7249,19.8132,19.6977,19.8132,339400.0
2008-03-05 11:40:00,58.31,58.42,58.09,58.1,369400.0,19.8166,19.854,19.7419,19.7453,369400.0
2008-03-05 11:50:00,58.12,58.4,58.12,58.35,140600.0,19.752,19.8472,19.752,19.8302,140600.0
2008-03-05 12:00:00,58.35,58.7,58.34,58.45,551200.0,19.8302,19.9492,19.8268,19.8642,551200.0
2008-03-05 12:10:00,58.42,58.55,58.26,58.32,304200.0,19.854,19.8982,19.7996,19.82,304200.0
2008-03-05 12:20:00,58.35,58.4,58.2,58.39,267600.0,19.8302,19.8472,19.7792,19.8438,267600.0
2008-03-05 12:30:00,58.37,58.44,58.13,58.17,285000.0,19.837,19.8608,19.7554,19.769,285000.0
2008-03-05 12:40:00,58.16,58.34,58.06,58.31,139200.0,19.7656,19.8268,19.7317,19.8166,139200.0
2008-03-05 12:50:00,58.32,58.48,58.25,58.48,132400.0,19.82,19.8744,19.7962,19.8744,132400.0
2008-03-05 13:00:00,58.48,58.62,58.25,58.61,364200.0,19.8744,19.922,19.7962,19.9186,364200.0
2008-03-05 13:10:00,58.62,58.65,58.1,58.11,262000.0,19.922,19.9322,19.7453,19.7487,262000.0
2008-03-05 13:20:00,58.11,58.14,57.76,57.96,293800.0,19.7487,19.7588,19.6297,19.6977,293800.0
2008-03-05 13:30:00,57.97,57.99,57.47,57.59,456000.0,19.7011,19.7079,19.5311,19.5719,456000.0
2008-03-05 13:40:00,57.59,57.93,57.54,57.81,300600.0,19.5719,19.6875,19.5549,19.6467,300600.0
2008-03-05 13:50:00,57.8,58.25,57.79,58.05,270400.0,19.6433,19.7962,19.6399,19.7283,270400.0
2008-03-05 14:00:00,58.08,58.29,57.96,58.27,469800.0,19.7385,19.8098,19.6977,19.803,469800.0
2008-03-05 14:10:00,58.26,58.56,58.2,58.43,331800.0,19.7996,19.9016,19.7792,19.8574,331800.0
2008-03-05 14:20:00,58.43,58.45,58.18,58.24,274600.0,19.8574,19.8642,19.7724,19.7928,274600.0
2008-03-05 14:30:00,58.24,58.3,58.02,58.12,241000.0,19.7928,19.8132,19.7181,19.752,241000.0
2008-03-05 14:40:00,58.11,58.18,57.91,58.02,437200.0,19.7487,19.7724,19.6807,19.7181,437200.0
2008-03-05 14:50:00,58.02,58.26,57.95,58.26,379600.0,19.7181,19.7996,19.6943,19.7996,379600.0
2008-03-05 15:00:00,58.23,58.26,58.11,58.19,304400.0,19.7894,19.7996,19.7487,19.7758,304400.0
2008-03-05 15:10:00,58.21,58.29,57.82,57.85,344600.0,19.7826,19.8098,19.6501,19.6603,344600.0
2008-03-05 15:20:00,57.82,58.18,57.6,58.09,376000.0,19.6501,19.7724,19.5753,19.7419,376000.0
2008-03-05 15:30:00,58.06,58.25,57.94,58.13,343400.0,19.7317,19.7962,19.6909,19.7554,343400.0
2008-03-05 15:40:00,58.13,58.18,57.9,58.06,431200.0,19.7554,19.7724,19.6773,19.7317,431200.0
2008-03-05 15:50:00,58.04,58.4,57.95,58.31,597800.0,19.7249,19.8472,19.6943,19.8166,597800.0
2008-03-06 09:30:00,58.69,58.85,58.33,58.52,407000.0,19.9458,20.0001,19.8234,19.888,407000.0
2008-03-06 09:40:00,58.51,58.99,58.38,58.83,413400.0,19.8846,20.0477,19.8404,19.9933,413400.0
2008-03-06 09:50:00,58.82,58.84,58.29,58.44,356400.0,19.9899,19.9967,19.8098,19.8608,356400.0
2008-03-06 10:00:00,58.44,58.45,58.03,58.31,409000.0,19.8608,19.8642,19.7215,19.8166,409000.0
2008-03-06 10:10:00,58.31,58.5,58.22,58.22,287600.0,19.8166,19.8812,19.786,19.786,287600.0
2008-03-06 10:20:00,58.23,58.6,58.23,58.42,293200.0,19.7894,19.9152,19.7894,19.854,293200.0
2008-03-06 10:30:00,58.43,58.65,58.23,58.35,769600.0,19.8574,19.9322,19.7894,19.8302,769600.0
2008-03-06 10:40:00,58.39,58.48,58.22,58.45,239200.0,19.8438,19.8744,19.786,19.8642,239200.0
2008-03-06 10:50:00,58.45,58.67,58.38,58.55,430400.0,19.8642,19.939,19.8404,19.8982,430400.0
2008-03-06 11:00:00,58.55,58.63,58.27,58.4,161600.0,19.8982,19.9254,19.803,19.8472,161600.0
2008-03-06 11:10:00,58.4,58.43,58.09,58.12,133200.0,19.8472,19.8574,19.7419,19.752,133200.0
2008-03-06 11:20:00,58.11,58.34,58.06,58.25,307400.0,19.7487,19.8268,19.7317,19.7962,307400.0
2008-03-06 11:30:00,58.26,58.48,58.11,58.47,221000.0,19.7996,19.8744,19.7487,19.871,221000.0
2008-03-06 11:40:00,58.45,58.45,58.07,58.11,139800.0,19.8642,19.8642,19.7351,19.7487,139800.0
2008-03-06 11:50:00,58.13,58.14,57.87,57.96,233600.0,19.7554,19.7588,19.6671,19.6977,233600.0
2008-03-06 12:00:00,57.96,57.96,57.55,57.57,225400.0,19.6977,19.6977,19.5583,19.5651,225400.0
2008-03-06 12:10:00,57.56,57.57,57.27,57.35,242600.0,19.5617,19.5651,19.4632,19.4904,242600.0
2008-03-06 12:20:00,57.32,57.45,57.27,57.32,213600.0,19.4802,19.5243,19.4632,19.4802,213600.0
2008-03-06 12:30:00,57.31,57.41,57.19,57.33,157800.0,19.4768,19.5108,19.436,19.4836,157800.0
2008-03-06 12:40:00,57.3,57.5,57.23,57.38,160600.0,19.4734,19.5413,19.4496,19.5006,160600.0
2008-03-06 12:50:00,57.37,57.63,57.37,57.41,175400.0,19.4972,19.5855,19.4972,19.5108,175400.0
2008-03-06 13:00:00,57.4,57.69,57.38,57.55,201800.0,19.5074,19.6059,19.5006,19.5583,201800.0
2008-03-06 13:10:00,57.57,57.62,57.49,57.58,155400.0,19.5651,19.5821,19.5379,19.5685,155400.0
2008-03-06 13:20:00,57.58,57.63,57.26,57.26,263600.0,19.5685,19.5855,19.4598,19.4598,263600.0
2008-03-06 13:30:00,57.25,57.37,57.12,57.36,253000.0,19.4564,19.4972,19.4122,19.4938,253000.0
2008-03-06 13:40:00,57.37,57.54,57.32,57.51,192400.0,19.4972,19.5549,19.4802,19.5447,192400.0
2008-03-06 13:50:00,57.52,57.63,57.39,57.41,152200.0,19.5481,19.5855,19.504,19.5108,152200.0
2008-03-06 14:00:00,57.42,57.66,57.42,57.6,229400.0,19.5142,19.5957,19.5142,19.5753,229400.0
2008-03-06 14:10:00,57.62,57.7,57.55,57.6,161200.0,19.5821,19.6093,19.5583,19.5753,161200.0
2008-03-06 14:20:00,57.6,57.65,57.41,57.42,137400.0,19.5753,19.5923,19.5108,19.5142,137400.0
2008-03-06 14:30:00,57.43,57.55,57.33,57.47,281200.0,19.5176,19.5583,19.4836,19.5311,281200.0
2008-03-06 14:40:00,57.47,57.7,57.41,57.65,145600.0,19.5311,19.6093,19.5108,19.5923,145600.0
2008-03-06 14:50:00,57.65,57.71,57.51,57.6,119800.0,19.5923,19.6127,19.5447,19.5753,119800.0
2008-03-06 15:00:00,57.58,57.58,57.18,57.23,189200.0,19.5685,19.5685,19.4326,19.4496,189200.0
2008-03-06 15:10:00,57.23,57.46,57.04,57.41,218000.0,19.4496,19.5277,19.385,19.5108,218000.0
2008-03-06 15:20:00,57.45,57.63,57.36,57.52,275000.0,19.5243,19.5855,19.4938,19.5481,275000.0
2008-03-06 15:30:00,57.49,57.52,57.07,57.09,556800.0,19.5379,19.5481,19.3952,19.402,556800.0
2008-03-06 15:40:00,57.1,57.24,56.92,56.96,408400.0,19.4054,19.453,19.3442,19.3578,408400.0
2008-03-06 15:50:00,56.97,57.01,56.63,56.65,726600.0,19.3612,19.3748,19.2457,19.2525,726600.0
2008-03-07 09:30:00,55.77,56.07,55.46,56.05,623000.0,18.9534,19.0554,18.848,19.0486,623000.0
2008-03-07 09:40:00,56.05,56.59,55.99,56.58,475000.0,19.0486,19.2321,19.0282,19.2287,475000.0
2008-03-07 09:50:00,56.58,56.87,56.17,56.85,323200.0,19.2287,19.3272,19.0893,19.3204,323200.0
2008-03-07 10:00:00,56.87,56.87,56.49,56.57,254600.0,19.3272,19.3272,19.1981,19.2253,254600.0
2008-03-07 10:10:00,56.57,56.74,56.39,56.64,349400.0,19.2253,19.2831,19.1641,19.2491,349400.0
2008-03-07 10:20:00,56.66,56.81,56.35,56.6,310000.0,19.2559,19.3068,19.1505,19.2355,310000.0
2008-03-07 10:30:00,56.6,56.87,56.48,56.86,221800.0,19.2355,19.3272,19.1947,19.3238,221800.0
2008-03-07 10:40:00,56.83,57.0,56.79,56.97,261800.0,19.3136,19.3714,19.3,19.3612,261800.0
2008-03-07 10:50:00,56.96,57.08,56.61,56.71,165600.0,19.3578,19.3986,19.2389,19.2729,165600.0
2008-03-07 11:00:00,56.7,56.71,56.15,56.28,220800.0,19.2695,19.2729,19.0825,19.1267,220800.0
2008-03-07 11:10:00,56.25,56.33,56.07,56.18,170800.0,19.1165,19.1437,19.0554,19.0927,170800.0
2008-03-07 11:20:00,56.17,56.44,56.07,56.17,192600.0,19.0893,19.1811,19.0554,19.0893,192600.0
2008-03-07 11:30:00,56.18,56.65,56.18,56.62,201600.0,19.0927,19.2525,19.0927,19.2423,201600.0
2008-03-07 11:40:00,56.6,56.69,56.24,56.32,293200.0,19.2355,19.2661,19.1131,19.1403,293200.0
2008-03-07 11:50:00,56.33,56.47,56.24,56.32,175200.0,19.1437,19.1913,19.1131,19.1403,175200.0
2008-03-07 12:00:00,56.33,56.33,56.05,56.1,461800.0,19.1437,19.1437,19.0486,19.0656,461800.0
2008-03-07 12:10:00,56.1,56.17,55.88,55.99,154200.0,19.0656,19.0893,18.9908,19.0282,154200.0
2008-03-07 12:20:00,56.01,56.09,55.95,56.01,134200.0,19.035,19.0622,19.0146,19.035,134200.0
2008-03-07 12:30:00,56.02,56.05,55.89,55.97,145400.0,19.0384,19.0486,18.9942,19.0214,145400.0
2008-03-07 12:40:00,55.97,56.35,55.95,56.29,180800.0,19.0214,19.1505,19.0146,19.1301,180800.0
2008-03-07 12:50:00,56.33,56.38,56.24,56.37,133400.0,19.1437,19.1607,19.1131,19.1573,133400.0
2008-03-07 13:00:00,56.35,56.41,56.3,56.37,105200.0,19.1505,19.1709,19.1335,19.1573,105200.0
2008-03-07 13:10:00,56.35,56.36,56.0,56.07,207600.0,19.1505,19.1539,19.0316,19.0554,207600.0
2008-03-07 13:20:00,56.06,56.37,56.05,56.35,125400.0,19.052,19.1573,19.0486,19.1505,125400.0
2008-03-07 13:30:00,56.33,56.33,56.04,56.1,219000.0,19.1437,19.1437,19.0452,19.0656,219000.0
2008-03-07 13:40:00,56.07,56.07,55.88,55.97,150200.0,19.0554,19.0554,18.9908,19.0214,150200.0
2008-03-07 13:50:00,55.96,55.96,55.73,55.74,281600.0,19.018,19.018,18.9398,18.9432,281600.0
2008-03-07 14:00:00,55.74,55.75,55.48,55.66,578600.0,18.9432,18.9466,18.8548,18.916,578600.0
2008-03-07 14:10:00,55.66,55.69,55.26,55.38,590800.0,18.916,18.9262,18.7801,18.8209,590800.0
2008-03-07 14:20:00,55.39,55.39,55.02,55.33,387400.0,18.8243,18.8243,18.6985,18.8039,387400.0
2008-03-07 14:30:00,55.34,55.4,55.13,55.18,253800.0,18.8073,18.8277,18.7359,18.7529,253800.0
2008-03-07 14:40:00,55.18,55.49,55.17,55.45,314400.0,18.7529,18.8582,18.7495,18.8447,314400.0
2008-03-07 14:50:00,55.43,55.68,55.25,55.66,251200.0,18.8379,18.9228,18.7767,18.916,251200.0
2008-03-07 15:00:00,55.67,55.73,55.27,55.63,251800.0,18.9194,18.9398,18.7835,18.9058,251800.0
2008-03-07 15:10:00,55.63,55.99,55.49,55.94,295400.0,18.9058,19.0282,18.8582,19.0112,295400.0
2008-03-07 15:20:00,55.93,56.16,55.7,55.96,474600.0,19.0078,19.0859,18.9296,19.018,474600.0
2008-03-07 15:30:00,55.98,56.14,55.65,55.91,374000.0,19.0248,19.0791,18.9126,19.001,374000.0
2008-03-07 15:40:00,55.9,56.01,55.7,55.78,401000.0,18.9976,19.035,18.9296,18.9568,401000.0
2008-03-07 15:50:00,55.81,55.88,55.6,55.76,601600.0,18.967,18.9908,18.8956,18.95,601600.0
2008-03-10 09:30:00,56.02,56.11,55.48,55.5,611400.0,19.0384,19.069,18.8548,18.8616,611400.0
2008-03-10 09:40:00,55.49,55.52,55.27,55.27,243000.0,18.8582,18.8684,18.7835,18.7835,243000.0
2008-03-10 09:50:00,55.28,55.3,54.67,55.24,456000.0,18.7869,18.7937,18.5796,18.7733,456000.0
2008-03-10 10:00:00,55.24,55.49,55.1,55.28,256600.0,18.7733,18.8582,18.7257,18.7869,256600.0
2008-03-10 10:10:00,55.27,55.4,55.1,55.13,252600.0,18.7835,18.8277,18.7257,18.7359,252600.0
2008-03-10 10:20:00,55.13,55.38,55.02,55.34,237800.0,18.7359,18.8209,18.6985,18.8073,237800.0
2008-03-10 10:30:00,55.35,55.97,55.35,55.74,345000.0,18.8107,19.0214,18.8107,18.9432,345000.0
2008-03-10 10:40:00,55.73,56.19,55.57,56.04,480000.0,18.9398,19.0961,18.8854,19.0452,480000.0
2008-03-10 10:50:00,56.04,56.16,55.88,55.99,421800.0,19.0452,19.0859,18.9908,19.0282,421800.0
2008-03-10 11:00:00,55.99,56.34,55.98,56.24,516800.0,19.0282,19.1471,19.0248,19.1131,516800.0
2008-03-10 11:10:00,56.24,56.32,55.94,55.94,214800.0,19.1131,19.1403,19.0112,19.0112,214800.0
2008-03-10 11:20:00,55.94,55.96,55.56,55.6,281600.0,19.0112,19.018,18.882,18.8956,281600.0
2008-03-10 11:30:00,55.6,55.66,55.4,55.4,278000.0,18.8956,18.916,18.8277,18.8277,278000.0
2008-03-10 11:40:00,55.42,55.46,54.95,55.02,593200.0,18.8345,18.848,18.6747,18.6985,593200.0
2008-03-10 11:50:00,55.02,55.3,55.0,55.29,304800.0,18.6985,18.7937,18.6917,18.7903,304800.0
2008-03-10 12:00:00,55.29,55.35,54.83,55.02,338400.0,18.7903,18.8107,18.6339,18.6985,338400.0
2008-03-10 12:10:00,55.02,55.18,54.92,55.0,373000.0,18.6985,18.7529,18.6645,18.6917,373000.0
2008-03-10 12:20:00,55.04,55.21,55.0,55.03,361800.0,18.7053,18.7631,18.6917,18.7019,361800.0
2008-03-10 12:30:00,55.02,55.21,54.98,55.02,208400.0,18.6985,18.7631,18.6849,18.6985,208400.0
2008-03-10 12:40:00,55.03,55.06,54.91,54.93,235600.0,18.7019,18.7121,18.6611,18.6679,235600.0
2008-03-10 12:50:00,54.93,55.21,54.9,55.14,242000.0,18.6679,18.7631,18.6577,18.7393,242000.0
2008-03-10 13:00:00,55.18,55.25,55.08,55.16,174200.0,18.7529,18.7767,18.7189,18.7461,174200.0
2008-03-10 13:10:00,55.17,55.22,54.9,54.95,162600.0,18.7495,18.7665,18.6577,18.6747,162600.0
2008-03-10 13:20:00,54.95,54.95,54.67,54.67,242400.0,18.6747,18.6747,18.5796,18.5796,242400.0
2008-03-10 13:30:00,54.67,54.79,54.51,54.52,371800.0,18.5796,18.6204,18.5252,18.5286,371800.0
2008-03-10 13:40:00,54.52,54.65,54.52,54.6,333800.0,18.5286,18.5728,18.5286,18.5558,333800.0
2008-03-10 13:50:00,54.6,54.77,54.52,54.54,157400.0,18.5558,18.6136,18.5286,18.5354,157400.0
2008-03-10 14:00:00,54.52,54.58,54.36,54.41,409200.0,18.5286,18.549,18.4742,18.4912,409200.0
2008-03-10 14:10:00,54.41,54.46,54.22,54.25,487000.0,18.4912,18.5082,18.4266,18.4368,487000.0
2008-03-10 14:20:00,54.27,54.27,53.99,54.17,532000.0,18.4436,18.4436,18.3485,18.4096,532000.0
2008-03-10 14:30:00,54.18,54.36,54.07,54.33,349800.0,18.413,18.4742,18.3757,18.464,349800.0
2008-03-10 14:40:00,54.32,54.48,54.23,54.38,215000.0,18.4606,18.515,18.43,18.481,215000.0
2008-03-10 14:50:00,54.38,54.43,54.17,54.19,200000.0,18.481,18.498,18.4096,18.4164,200000.0
2008-03-10 15:00:00,54.19,54.2,54.1,54.13,376400.0,18.4164,18.4198,18.3859,18.396,376400.0
2008-03-10 15:10:00,54.13,54.3,54.1,54.22,212000.0,18.396,18.4538,18.3859,18.4266,212000.0
2008-03-10 15:20:00,54.22,54.43,54.16,54.38,307400.0,18.4266,18.498,18.4062,18.481,307400.0
2008-03-10 15:30:00,54.38,54.57,54.17,54.37,426600.0,18.481,18.5456,18.4096,18.4776,426600.0
2008-03-10 15:40:00,54.37,54.38,54.25,54.3,520600.0,18.4776,18.481,18.4368,18.4538,520600.0
2008-03-10 15:50:00,54.3,54.39,54.27,54.3,760800.0,18.4538,18.4844,18.4436,18.4538,760800.0
2008-03-11 09:30:00,56.05,56.58,56.0,56.52,948400.0,19.0486,19.2287,19.0316,19.2083,948400.0
2008-03-11 09:40:00,56.52,56.8,56.34,56.36,1051800.0,19.2083,19.3034,19.1471,19.1539,1051800.0
2008-03-11 09:50:00,56.36,56.41,56.09,56.11,329400.0,19.1539,19.1709,19.0622,19.069,329400.0
2008-03-11 10:00:00,56.13,56.18,55.9,56.0,478200.0,19.0757,19.0927,18.9976,19.0316,478200.0
2008-03-11 10:10:00,55.99,56.18,55.91,55.99,340800.0,19.0282,19.0927,19.001,19.0282,340800.0
2008-03-11 10:20:00,55.99,56.18,55.91,56.06,502600.0,19.0282,19.0927,19.001,19.052,502600.0
2008-03-11 10:30:00,56.06,56.13,55.9,56.05,272000.0,19.052,19.0757,18.9976,19.0486,272000.0
2008-03-11 10:40:00,56.05,56.13,55.75,55.8,519200.0,19.0486,19.0757,18.9466,18.9636,519200.0
2008-03-11 10:50:00,55.8,55.98,55.8,55.82,257400.0,18.9636,19.0248,18.9636,18.9704,257400.0
2008-03-11 11:00:00,55.85,56.18,55.83,55.9,465000.0,18.9806,19.0927,18.9738,18.9976,465000.0
2008-03-11 11:10:00,55.93,56.04,55.5,55.51,314800.0,19.0078,19.0452,18.8616,18.865,314800.0
2008-03-11 11:20:00,55.51,56.0,55.35,55.61,417400.0,18.865,19.0316,18.8107,18.899,417400.0
2008-03-11 11:30:00,55.62,55.65,55.44,55.5,215600.0,18.9024,18.9126,18.8413,18.8616,215600.0
2008-03-11 11:40:00,55.48,55.56,55.31,55.36,230600.0,18.8548,18.882,18.7971,18.8141,230600.0
2008-03-11 11:50:00,55.34,55.4,54.85,55.11,482000.0,18.8073,18.8277,18.6407,18.7291,482000.0
2008-03-11 12:00:00,55.09,55.24,55.03,55.13,345000.0,18.7223,18.7733,18.7019,18.7359,345000.0
2008-03-11 12:10:00,55.1,55.6,54.91,54.98,414600.0,18.7257,18.8956,18.6611,18.6849,414600.0
2008-03-11 12:20:00,54.96,55.29,54.96,55.23,211800.0,18.6781,18.7903,18.6781,18.7699,211800.0
2008-03-11 12:30:00,55.22,55.22,55.01,55.07,129600.0,18.7665,18.7665,18.6951,18.7155,129600.0
2008-03-11 12:40:00,55.05,55.06,54.74,54.76,185400.0,18.7087,18.7121,18.6034,18.6102,185400.0
2008-03-11 12:50:00,54.74,55.08,54.67,55.02,412600.0,18.6034,18.7189,18.5796,18.6985,412600.0
2008-03-11 13:00:00,55.02,55.05,54.9,54.96,122200.0,18.6985,18.7087,18.6577,18.6781,122200.0
2008-03-11 13:10:00,54.95,55.27,54.94,55.23,117600.0,18.6747,18.7835,18.6713,18.7699,117600.0
2008-03-11 13:20:00,55.28,55.37,55.15,55.35,204600.0,18.7869,18.8175,18.7427,18.8107,204600.0
2008-03-11 13:30:00,55.34,55.55,55.31,55.38,259200.0,18.8073,18.8786,18.7971,18.8209,259200.0
2008-03-11 13:40:00,55.37,55.38,55.21,55.25,253200.0,18.8175,18.8209,18.7631,18.7767,253200.0
2008-03-11 13:50:00,55.26,55.87,55.26,55.83,269200.0,18.7801,18.9874,18.7801,18.9738,269200.0
2008-03-11 14:00:00,55.84,56.0,55.75,55.96,147800.0,18.9772,19.0316,18.9466,19.018,147800.0
2008-03-11 14:10:00,55.93,56.14,55.82,56.13,189400.0,19.0078,19.0791,18.9704,19.0757,189400.0
2008-03-11 14:20:00,56.14,56.17,56.0,56.11,150400.0,19.0791,19.0893,19.0316,19.069,150400.0
2008-03-11 14:30:00,56.1,56.38,56.05,56.35,224800.0,19.0656,19.1607,19.0486,19.1505,224800.0
2008-03-11 14:40:00,56.35,56.59,56.27,56.58,216400.0,19.1505,19.2321,19.1233,19.2287,216400.0
2008-03-11 14:50:00,56.59,56.75,56.52,56.57,439000.0,19.2321,19.2865,19.2083,19.2253,439000.0
2008-03-11 15:00:00,56.57,56.7,56.49,56.62,485800.0,19.2253,19.2695,19.1981,19.2423,485800.0
2008-03-11 15:10:00,56.62,57.08,56.58,57.05,521800.0,19.2423,19.3986,19.2287,19.3884,521800.0
2008-03-11 15:20:00,57.06,57.24,56.95,57.24,479200.0,19.3918,19.453,19.3544,19.453,479200.0
2008-03-11 15:30:00,57.24,57.24,56.88,57.05,475600.0,19.453,19.453,19.3306,19.3884,475600.0
2008-03-11 15:40:00,57.06,57.08,56.94,57.05,476400.0,19.3918,19.3986,19.351,19.3884,476400.0
2008-03-11 15:50:00,57.04,57.35,57.02,57.29,1020200.0,19.385,19.4904,19.3782,19.47,1020200.0
2008-03-12 09:30:00,57.37,57.44,56.75,57.12,496200.0,19.4972,19.521,19.2865,19.4122,496200.0
2008-03-12 09:40:00,57.12,57.12,56.87,57.03,348200.0,19.4122,19.4122,19.3272,19.3816,348200.0
2008-03-12 09:50:00,57.03,57.07,56.78,56.99,283200.0,19.3816,19.3952,19.2967,19.368,283200.0
2008-03-12 10:00:00,56.97,57.07,56.6,56.63,327000.0,19.3612,19.3952,19.2355,19.2457,327000.0
2008-03-12 10:10:00,56.62,56.74,56.5,56.66,322000.0,19.2423,19.2831,19.2015,19.2559,322000.0
2008-03-12 10:20:00,56.67,56.83,56.67,56.71,379000.0,19.2593,19.3136,19.2593,19.2729,379000.0
2008-03-12 10:30:00,56.71,56.71,56.3,56.64,557600.0,19.2729,19.2729,19.1335,19.2491,557600.0
2008-03-12 10:40:00,56.65,56.95,56.6,56.82,463600.0,19.2525,19.3544,19.2355,19.3102,463600.0
2008-03-12 10:50:00,56.84,56.95,56.77,56.88,388600.0,19.317,19.3544,19.2933,19.3306,388600.0
2008-03-12 11:00:00,56.88,57.24,56.88,57.22,189600.0,19.3306,19.453,19.3306,19.4462,189600.0
2008-03-12 11:10:00,57.24,57.59,57.22,57.44,545000.0,19.453,19.5719,19.4462,19.521,545000.0
2008-03-12 11:20:00,57.46,57.47,57.05,57.05,382400.0,19.5277,19.5311,19.3884,19.3884,382400.0
2008-03-12 11:30:00,57.05,57.25,56.97,57.1,529400.0,19.3884,19.4564,19.3612,19.4054,529400.0
2008-03-12 11:40:00,57.09,57.26,57.04,57.07,180400.0,19.402,19.4598,19.385,19.3952,180400.0
2008-03-12 11:50:00,57.05,57.07,56.9,56.99,173600.0,19.3884,19.3952,19.3374,19.368,173600.0
2008-03-12 12:00:00,56.99,57.03,56.9,57.0,180400.0,19.368,19.3816,19.3374,19.3714,180400.0
2008-03-12 12:10:00,56.99,57.24,56.99,57.05,256400.0,19.368,19.453,19.368,19.3884,256400.0
2008-03-12 12:20:00,57.04,57.26,57.03,57.18,179000.0,19.385,19.4598,19.3816,19.4326,179000.0
2008-03-12 12:30:00,57.19,57.29,57.09,57.11,104800.0,19.436,19.47,19.402,19.4088,104800.0
2008-03-12 12:40:00,57.1,57.27,56.62,56.84,484600.0,19.4054,19.4632,19.2423,19.317,484600.0
2008-03-12 12:50:00,56.84,57.22,56.58,57.16,298000.0,19.317,19.4462,19.2287,19.4258,298000.0
2008-03-12 13:00:00,57.16,57.34,57.16,57.3,278400.0,19.4258,19.487,19.4258,19.4734,278400.0
2008-03-12 13:10:00,57.32,57.33,57.05,57.07,68000.0,19.4802,19.4836,19.3884,19.3952,68000.0
2008-03-12 13:20:00,57.09,57.35,57.09,57.34,175400.0,19.402,19.4904,19.402,19.487,175400.0
2008-03-12 13:30:00,57.36,57.37,57.02,57.07,141000.0,19.4938,19.4972,19.3782,19.3952,141000.0
2008-03-12 13:40:00,57.08,57.08,56.76,57.02,221800.0,19.3986,19.3986,19.2899,19.3782,221800.0
2008-03-12 13:50:00,57.02,57.22,56.97,56.99,99600.0,19.3782,19.4462,19.3612,19.368,99600.0
2008-03-12 14:00:00,56.99,57.29,56.88,57.05,167800.0,19.368,19.47,19.3306,19.3884,167800.0
2008-03-12 14:10:00,57.08,57.2,56.92,57.15,106200.0,19.3986,19.4394,19.3442,19.4224,106200.0
2008-03-12 14:20:00,57.17,57.29,57.02,57.18,133600.0,19.4292,19.47,19.3782,19.4326,133600.0
2008-03-12 14:30:00,57.15,57.49,57.15,57.47,211800.0,19.4224,19.5379,19.4224,19.5311,211800.0
2008-03-12 14:40:00,57.47,57.77,57.46,57.74,405400.0,19.5311,19.6331,19.5277,19.6229,405400.0
2008-03-12 14:50:00,57.73,57.85,57.43,57.58,244800.0,19.6195,19.6603,19.5176,19.5685,244800.0
2008-03-12 15:00:00,57.55,57.55,57.34,57.43,322000.0,19.5583,19.5583,19.487,19.5176,322000.0
2008-03-12 15:10:00,57.41,57.47,57.22,57.41,179600.0,19.5108,19.5311,19.4462,19.5108,179600.0
2008-03-12 15:20:00,57.39,57.47,57.23,57.32,183000.0,19.504,19.5311,19.4496,19.4802,183000.0
2008-03-12 15:30:00,57.32,57.46,57.05,57.05,364000.0,19.4802,19.5277,19.3884,19.3884,364000.0
2008-03-12 15:40:00,57.07,57.2,56.9,57.05,392200.0,19.3952,19.4394,19.3374,19.3884,392200.0
2008-03-12 15:50:00,57.05,57.17,57.0,57.1,384600.0,19.3884,19.4292,19.3714,19.4054,384600.0
2008-03-13 09:30:00,55.53,55.75,55.16,55.24,725600.0,18.8718,18.9466,18.7461,18.7733,725600.0
2008-03-13 09:40:00,55.25,55.31,54.76,55.08,548200.0,18.7767,18.7971,18.6102,18.7189,548200.0
2008-03-13 09:50:00,55.07,55.24,54.63,54.8,490000.0,18.7155,18.7733,18.566,18.6237,490000.0
2008-03-13 10:00:00,54.79,54.89,54.43,54.68,792200.0,18.6204,18.6543,18.498,18.583,792200.0
2008-03-13 10:10:00,54.68,54.94,54.6,54.68,620400.0,18.583,18.6713,18.5558,18.583,620400.0
2008-03-13 10:20:00,54.68,54.79,54.35,54.44,513200.0,18.583,18.6204,18.4708,18.5014,513200.0
2008-03-13 10:30:00,54.44,54.61,54.1,54.13,621800.0,18.5014,18.5592,18.3859,18.396,621800.0
2008-03-13 10:40:00,54.13,54.38,54.1,54.24,484600.0,18.396,18.481,18.3859,18.4334,484600.0
2008-03-13 10:50:00,54.25,54.56,54.22,54.44,471600.0,18.4368,18.5422,18.4266,18.5014,471600.0
2008-03-13 11:00:00,54.45,54.98,54.38,54.87,471400.0,18.5048,18.6849,18.481,18.6475,471400.0
2008-03-13 11:10:00,54.85,55.27,54.84,55.02,872000.0,18.6407,18.7835,18.6373,18.6985,872000.0
2008-03-13 11:20:00,55.02,55.5,54.77,54.77,675400.0,18.6985,18.8616,18.6136,18.6136,675400.0
2008-03-13 11:30:00,54.76,54.84,54.5,54.84,588600.0,18.6102,18.6373,18.5218,18.6373,588600.0
2008-03-13 11:40:00,54.84,54.94,54.6,54.66,334400.0,18.6373,18.6713,18.5558,18.5762,334400.0
2008-03-13 11:50:00,54.66,55.12,54.65,55.1,316600.0,18.5762,18.7325,18.5728,18.7257,316600.0
2008-03-13 12:00:00,55.1,55.56,55.1,55.23,447400.0,18.7257,18.882,18.7257,18.7699,447400.0
2008-03-13 12:10:00,55.24,55.36,55.2,55.23,209400.0,18.7733,18.8141,18.7597,18.7699,209400.0
2008-03-13 12:20:00,55.22,55.22,54.98,55.04,208000.0,18.7665,18.7665,18.6849,18.7053,208000.0
2008-03-13 12:30:00,55.03,55.35,55.01,55.29,240000.0,18.7019,18.8107,18.6951,18.7903,240000.0
2008-03-13 12:40:00,55.29,55.35,54.9,54.96,280200.0,18.7903,18.8107,18.6577,18.6781,280200.0
2008-03-13 12:50:00,54.96,55.05,54.9,54.98,216800.0,18.6781,18.7087,18.6577,18.6849,216800.0
2008-03-13 13:00:00,54.96,55.37,54.84,55.22,217000.0,18.6781,18.8175,18.6373,18.7665,217000.0
2008-03-13 13:10:00,55.22,55.29,54.93,55.1,268000.0,18.7665,18.7903,18.6679,18.7257,268000.0
2008-03-13 13:20:00,55.1,55.65,55.1,55.63,251000.0,18.7257,18.9126,18.7257,18.9058,251000.0
2008-03-13 13:30:00,55.64,55.84,55.3,55.44,344200.0,18.9092,18.9772,18.7937,18.8413,344200.0
2008-03-13 13:40:00,55.43,55.5,55.22,55.22,230600.0,18.8379,18.8616,18.7665,18.7665,230600.0
2008-03-13 13:50:00,55.22,55.58,55.1,55.24,427000.0,18.7665,18.8888,18.7257,18.7733,427000.0
2008-03-13 14:00:00,55.24,55.63,55.24,55.51,321200.0,18.7733,18.9058,18.7733,18.865,321200.0
2008-03-13 14:10:00,55.51,55.77,55.36,55.6,278400.0,18.865,18.9534,18.8141,18.8956,278400.0
2008-03-13 14:20:00,55.61,55.75,55.59,55.7,185400.0,18.899,18.9466,18.8922,18.9296,185400.0
2008-03-13 14:30:00,55.7,55.74,55.4,55.44,294200.0,18.9296,18.9432,18.8277,18.8413,294200.0
2008-03-13 14:40:00,55.44,55.57,55.34,55.41,249200.0,18.8413,18.8854,18.8073,18.8311,249200.0
2008-03-13 14:50:00,55.37,55.56,55.29,55.56,263200.0,18.8175,18.882,18.7903,18.882,263200.0
2008-03-13 15:00:00,55.57,55.62,55.38,55.52,338200.0,18.8854,18.9024,18.8209,18.8684,338200.0
2008-03-13 15:10:00,55.51,55.63,55.49,55.63,375600.0,18.865,18.9058,18.8582,18.9058,375600.0
2008-03-13 15:20:00,55.63,55.84,55.52,55.82,669200.0,18.9058,18.9772,18.8684,18.9704,669200.0
2008-03-13 15:30:00,55.82,56.02,55.72,56.0,482400.0,18.9704,19.0384,18.9364,19.0316,482400.0
2008-03-13 15:40:00,56.03,56.15,55.95,56.04,706400.0,19.0418,19.0825,19.0146,19.0452,706400.0
2008-03-13 15:50:00,56.04,56.05,55.73,55.81,1067000.0,19.0452,19.0486,18.9398,18.967,1067000.0
2008-03-14 09:30:00,56.44,56.55,56.08,56.25,783400.0,19.1811,19.2185,19.0588,19.1165,783400.0
2008-03-14 09:40:00,56.24,56.54,55.47,55.67,433000.0,19.1131,19.2151,18.8514,18.9194,433000.0
2008-03-14 09:50:00,55.65,55.9,54.81,55.02,700400.0,18.9126,18.9976,18.6271,18.6985,700400.0
2008-03-14 10:00:00,55.01,55.52,54.35,55.41,967000.0,18.6951,18.8684,18.4708,18.8311,967000.0
2008-03-14 10:10:00,55.38,55.52,54.81,55.26,664000.0,18.8209,18.8684,18.6271,18.7801,664000.0
2008-03-14 10:20:00,55.26,55.26,54.66,54.91,537000.0,18.7801,18.7801,18.5762,18.6611,537000.0
2008-03-14 10:30:00,54.86,54.98,54.45,54.47,658400.0,18.6441,18.6849,18.5048,18.5116,658400.0
2008-03-14 10:40:00,54.49,54.63,54.21,54.42,603400.0,18.5184,18.566,18.4232,18.4946,603400.0
2008-03-14 10:50:00,54.4,54.8,54.37,54.76,489000.0,18.4878,18.6237,18.4776,18.6102,489000.0
2008-03-14 11:00:00,54.77,54.81,54.51,54.61,335400.0,18.6136,18.6271,18.5252,18.5592,335400.0
2008-03-14 11:10:00,54.62,54.72,54.35,54.46,282400.0,18.5626,18.5966,18.4708,18.5082,282400.0
2008-03-14 11:20:00,54.46,54.63,54.25,54.25,519600.0,18.5082,18.566,18.4368,18.4368,519600.0
2008-03-14 11:30:00,54.25,54.4,54.21,54.27,290600.0,18.4368,18.4878,18.4232,18.4436,290600.0
2008-03-14 11:40:00,54.29,54.42,53.94,54.25,869000.0,18.4504,18.4946,18.3315,18.4368,869000.0
2008-03-14 11:50:00,54.24,54.45,54.17,54.35,334000.0,18.4334,18.5048,18.4096,18.4708,334000.0
2008-03-14 12:00:00,54.34,54.52,54.3,54.3,550000.0,18.4674,18.5286,18.4538,18.4538,550000.0
2008-03-14 12:10:00,54.32,54.38,54.13,54.26,435200.0,18.4606,18.481,18.396,18.4402,435200.0
2008-03-14 12:20:00,54.25,54.35,54.15,54.23,271000.0,18.4368,18.4708,18.4028,18.43,271000.0
2008-03-14 12:30:00,54.22,54.27,54.05,54.14,184400.0,18.4266,18.4436,18.3689,18.3994,184400.0
2008-03-14 12:40:00,54.14,54.26,54.0,54.26,306800.0,18.3994,18.4402,18.3519,18.4402,306800.0
2008-03-14 12:50:00,54.26,54.4,54.0,54.32,267000.0,18.4402,18.4878,18.3519,18.4606,267000.0
2008-03-14 13:00:00,54.3,54.3,53.9,53.95,305200.0,18.4538,18.4538,18.3179,18.3349,305200.0
2008-03-14 13:10:00,53.96,54.24,53.95,54.05,345600.0,18.3383,18.4334,18.3349,18.3689,345600.0
2008-03-14 13:20:00,54.04,54.16,54.0,54.05,221600.0,18.3655,18.4062,18.3519,18.3689,221600.0
2008-03-14 13:30:00,54.07,54.08,53.86,53.93,354200.0,18.3757,18.3791,18.3043,18.3281,354200.0
2008-03-14 13:40:00,53.93,54.1,53.83,54.03,281200.0,18.3281,18.3859,18.2941,18.3621,281200.0
2008-03-14 13:50:00,54.02,54.27,53.99,54.0,291800.0,18.3587,18.4436,18.3485,18.3519,291800.0
2008-03-14 14:00:00,54.0,54.02,53.76,53.8,243400.0,18.3519,18.3587,18.2703,18.2839,243400.0
2008-03-14 14:10:00,53.8,53.82,53.5,53.62,515600.0,18.2839,18.2907,18.1819,18.2227,515600.0
2008-03-14 14:20:00,53.62,53.63,53.48,53.51,819600.0,18.2227,18.2261,18.1751,18.1853,819600.0
2008-03-14 14:30:00,53.5,53.74,53.39,53.55,466400.0,18.1819,18.2635,18.1446,18.1989,466400.0
2008-03-14 14:40:00,53.57,54.1,53.51,53.74,367000.0,18.2057,18.3859,18.1853,18.2635,367000.0
2008-03-14 14:50:00,53.74,54.13,53.71,54.02,262000.0,18.2635,18.396,18.2533,18.3587,262000.0
2008-03-14 15:00:00,54.01,54.18,53.8,54.01,386400.0,18.3553,18.413,18.2839,18.3553,386400.0
2008-03-14 15:10:00,53.99,54.3,53.78,54.21,524400.0,18.3485,18.4538,18.2771,18.4232,524400.0
2008-03-14 15:20:00,54.21,54.5,54.17,54.3,716800.0,18.4232,18.5218,18.4096,18.4538,716800.0
2008-03-14 15:30:00,54.3,54.32,53.98,54.25,604200.0,18.4538,18.4606,18.3451,18.4368,604200.0
2008-03-14 15:40:00,54.25,54.3,53.9,54.1,601200.0,18.4368,18.4538,18.3179,18.3859,601200.0
2008-03-14 15:50:00,54.1,54.35,54.02,54.15,883400.0,18.3859,18.4708,18.3587,18.4028,883400.0
2008-03-17 09:30:00,51.76,52.05,51.4,51.6,1409000.0,17.5906,17.6892,17.4683,17.5362,1409000.0
2008-03-17 09:40:00,51.6,51.98,51.45,51.79,595800.0,17.5362,17.6654,17.4853,17.6008,595800.0
2008-03-17 09:50:00,51.79,52.25,51.79,52.24,880400.0,17.6008,17.7571,17.6008,17.7537,880400.0
2008-03-17 10:00:00,52.26,52.37,52.02,52.24,647800.0,17.7605,17.7979,17.679,17.7537,647800.0
2008-03-17 10:10:00,52.25,52.28,52.03,52.05,759400.0,17.7571,17.7673,17.6824,17.6892,759400.0
2008-03-17 10:20:00,52.05,52.62,51.87,52.35,776400.0,17.6892,17.8829,17.628,17.7911,776400.0
2008-03-17 10:30:00,52.35,52.43,52.07,52.42,505200.0,17.7911,17.8183,17.696,17.8149,505200.0
2008-03-17 10:40:00,52.42,52.65,52.41,52.59,326000.0,17.8149,17.8931,17.8115,17.8727,326000.0
2008-03-17 10:50:00,52.58,52.77,52.43,52.5,452000.0,17.8693,17.9339,17.8183,17.8421,452000.0
2008-03-17 11:00:00,52.52,52.69,52.38,52.44,460200.0,17.8489,17.9067,17.8013,17.8217,460200.0
2008-03-17 11:10:00,52.43,52.49,52.0,52.19,420600.0,17.8183,17.8387,17.6722,17.7367,420600.0
2008-03-17 11:20:00,52.19,52.33,51.76,51.88,496800.0,17.7367,17.7843,17.5906,17.6314,496800.0
2008-03-17 11:30:00,51.88,52.02,51.79,51.92,489600.0,17.6314,17.679,17.6008,17.645,489600.0
2008-03-17 11:40:00,51.92,51.97,51.76,51.82,364800.0,17.645,17.662,17.5906,17.611,364800.0
2008-03-17 11:50:00,51.79,51.83,51.64,51.65,307000.0,17.6008,17.6144,17.5498,17.5532,307000.0
2008-03-17 12:00:00,51.65,51.65,51.3,51.37,569800.0,17.5532,17.5532,17.4343,17.4581,569800.0
2008-03-17 12:10:00,51.37,51.44,51.31,51.35,440600.0,17.4581,17.4819,17.4377,17.4513,440600.0
2008-03-17 12:20:00,51.38,51.4,50.79,50.85,854600.0,17.4615,17.4683,17.261,17.2813,854600.0
2008-03-17 12:30:00,50.83,51.22,50.81,51.19,556000.0,17.2745,17.4071,17.2677,17.3969,556000.0
2008-03-17 12:40:00,51.19,51.26,51.07,51.21,325600.0,17.3969,17.4207,17.3561,17.4037,325600.0
2008-03-17 12:50:00,51.22,51.39,51.17,51.28,211600.0,17.4071,17.4649,17.3901,17.4275,211600.0
2008-03-17 13:00:00,51.3,51.37,50.93,51.02,353200.0,17.4343,17.4581,17.3085,17.3391,353200.0
2008-03-17 13:10:00,51.04,51.05,50.79,50.82,334200.0,17.3459,17.3493,17.261,17.2711,334200.0
2008-03-17 13:20:00,50.8,50.82,50.5,50.74,484200.0,17.2644,17.2711,17.1624,17.244,484200.0
2008-03-17 13:30:00,50.74,50.74,50.5,50.52,416000.0,17.244,17.244,17.1624,17.1692,416000.0
2008-03-17 13:40:00,50.51,50.93,50.51,50.87,544600.0,17.1658,17.3085,17.1658,17.2881,544600.0
2008-03-17 13:50:00,50.87,51.21,50.82,51.17,405600.0,17.2881,17.4037,17.2711,17.3901,405600.0
2008-03-17 14:00:00,51.18,51.44,51.1,51.32,543800.0,17.3935,17.4819,17.3663,17.4411,543800.0
2008-03-17 14:10:00,51.31,51.38,50.98,50.99,401400.0,17.4377,17.4615,17.3255,17.3289,401400.0
2008-03-17 14:20:00,50.99,51.06,50.84,50.97,329600.0,17.3289,17.3527,17.2779,17.3221,329600.0
2008-03-17 14:30:00,50.97,51.1,50.82,51.05,443000.0,17.3221,17.3663,17.2711,17.3493,443000.0
2008-03-17 14:40:00,51.03,51.45,51.01,51.15,416400.0,17.3425,17.4853,17.3357,17.3833,416400.0
2008-03-17 14:50:00,51.15,51.4,51.07,51.23,540200.0,17.3833,17.4683,17.3561,17.4105,540200.0
2008-03-17 15:00:00,51.24,51.77,51.23,51.65,723400.0,17.4139,17.594,17.4105,17.5532,723400.0
2008-03-17 15:10:00,51.66,51.7,51.34,51.52,612400.0,17.5566,17.5702,17.4479,17.509,612400.0
2008-03-17 15:20:00,51.53,51.86,51.43,51.66,463800.0,17.5124,17.6246,17.4785,17.5566,463800.0
2008-03-17 15:30:00,51.66,52.08,51.63,51.91,585600.0,17.5566,17.6994,17.5464,17.6416,585600.0
2008-03-17 15:40:00,51.9,52.12,51.73,51.88,714000.0,17.6382,17.713,17.5804,17.6314,714000.0
2008-03-17 15:50:00,51.88,52.0,51.58,51.73,1060400.0,17.6314,17.6722,17.5294,17.5804,1060400.0
2008-03-18 09:30:00,52.97,53.15,52.72,52.74,770000.0,18.0018,18.063,17.9169,17.9237,770000.0
2008-03-18 09:40:00,52.74,53.2,52.64,53.05,924600.0,17.9237,18.08,17.8897,18.029,924600.0
2008-03-18 09:50:00,53.05,53.05,52.68,52.86,461800.0,18.029,18.029,17.9033,17.9644,461800.0
2008-03-18 10:00:00,52.88,53.08,52.84,52.89,418200.0,17.9712,18.0392,17.9576,17.9746,418200.0
2008-03-18 10:10:00,52.91,52.97,52.82,52.85,295000.0,17.9814,18.0018,17.9508,17.961,295000.0
2008-03-18 10:20:00,52.85,52.95,52.73,52.95,454600.0,17.961,17.995,17.9203,17.995,454600.0
2008-03-18 10:30:00,52.92,52.97,52.78,52.88,461200.0,17.9848,18.0018,17.9373,17.9712,461200.0
2008-03-18 10:40:00,52.88,52.98,52.82,52.9,448800.0,17.9712,18.0052,17.9508,17.978,448800.0
2008-03-18 10:50:00,52.91,53.02,52.81,52.96,551600.0,17.9814,18.0188,17.9474,17.9984,551600.0
2008-03-18 11:00:00,52.96,52.99,52.91,52.96,407000.0,17.9984,18.0086,17.9814,17.9984,407000.0
2008-03-18 11:10:00,52.96,53.1,52.94,53.02,2520800.0,17.9984,18.046,17.9916,18.0188,2520800.0
2008-03-18 11:20:00,53.02,53.11,52.95,52.97,362400.0,18.0188,18.0494,17.995,18.0018,362400.0
2008-03-18 11:30:00,52.96,53.07,52.96,52.98,499400.0,17.9984,18.0358,17.9984,18.0052,499400.0
2008-03-18 11:40:00,52.98,52.99,52.9,52.95,432200.0,18.0052,18.0086,17.978,17.995,432200.0
2008-03-18 11:50:00,52.95,53.09,52.94,52.98,331200.0,17.995,18.0426,17.9916,18.0052,331200.0
2008-03-18 12:00:00,52.98,53.05,52.92,53.02,251000.0,18.0052,18.029,17.9848,18.0188,251000.0
2008-03-18 12:10:00,53.02,53.04,52.91,53.02,171200.0,18.0188,18.0256,17.9814,18.0188,171200.0
2008-03-18 12:20:00,53.03,53.13,52.96,53.12,149000.0,18.0222,18.0562,17.9984,18.0528,149000.0
2008-03-18 12:30:00,53.1,53.25,53.09,53.21,163200.0,18.046,18.097,18.0426,18.0834,163200.0
2008-03-18 12:40:00,53.22,53.27,53.09,53.11,142600.0,18.0868,18.1038,18.0426,18.0494,142600.0
2008-03-18 12:50:00,53.1,53.34,53.08,53.25,163800.0,18.046,18.1276,18.0392,18.097,163800.0
2008-03-18 13:00:00,53.25,53.29,53.17,53.2,104000.0,18.097,18.1106,18.0698,18.08,104000.0
2008-03-18 13:10:00,53.19,53.27,53.17,53.24,206000.0,18.0766,18.1038,18.0698,18.0936,206000.0
2008-03-18 13:20:00,53.24,53.32,53.02,53.09,262600.0,18.0936,18.1208,18.0188,18.0426,262600.0
2008-03-18 13:30:00,53.09,53.19,53.02,53.13,173400.0,18.0426,18.0766,18.0188,18.0562,173400.0
2008-03-18 13:40:00,53.11,53.18,53.04,53.04,166600.0,18.0494,18.0732,18.0256,18.0256,166600.0
2008-03-18 13:50:00,53.04,53.15,53.02,53.02,186200.0,18.0256,18.063,18.0188,18.0188,186200.0
2008-03-18 14:00:00,53.02,53.02,52.76,52.83,206000.0,18.0188,18.0188,17.9305,17.9542,206000.0
2008-03-18 14:10:00,52.82,53.1,52.24,52.77,575200.0,17.9508,18.046,17.7537,17.9339,575200.0
2008-03-18 14:20:00,52.7,52.77,52.23,52.55,670800.0,17.9101,17.9339,17.7503,17.8591,670800.0
2008-03-18 14:30:00,52.52,52.61,52.18,52.56,507200.0,17.8489,17.8795,17.7333,17.8625,507200.0
2008-03-18 14:40:00,52.54,52.93,52.35,52.87,428400.0,17.8557,17.9882,17.7911,17.9678,428400.0
2008-03-18 14:50:00,52.83,53.49,52.83,53.44,1040800.0,17.9542,18.1785,17.9542,18.1616,1040800.0
2008-03-18 15:00:00,53.44,53.44,53.17,53.33,449600.0,18.1616,18.1616,18.0698,18.1242,449600.0
2008-03-18 15:10:00,53.33,53.44,53.28,53.42,251200.0,18.1242,18.1616,18.1072,18.1548,251200.0
2008-03-18 15:20:00,53.44,53.67,53.39,53.45,427200.0,18.1616,18.2397,18.1446,18.165,427200.0
2008-03-18 15:30:00,53.43,53.5,53.35,53.42,446000.0,18.1582,18.1819,18.131,18.1548,446000.0
2008-03-18 15:40:00,53.42,53.47,53.15,53.16,594000.0,18.1548,18.1717,18.063,18.0664,594000.0
2008-03-18 15:50:00,53.16,53.48,53.06,53.3,1194000.0,18.0664,18.1751,18.0324,18.114,1194000.0
2008-03-19 09:30:00,53.49,53.52,53.04,53.21,565600.0,18.1785,18.1887,18.0256,18.0834,565600.0
2008-03-19 09:40:00,53.2,53.38,53.17,53.18,445400.0,18.08,18.1412,18.0698,18.0732,445400.0
2008-03-19 09:50:00,53.17,53.17,51.67,51.88,1048400.0,18.0698,18.0698,17.56,17.6314,1048400.0
2008-03-19 10:00:00,51.88,52.37,51.75,51.79,683000.0,17.6314,17.7979,17.5872,17.6008,683000.0
2008-03-19 10:10:00,51.8,51.94,51.57,51.76,620200.0,17.6042,17.6518,17.526,17.5906,620200.0
2008-03-19 10:20:00,51.75,52.01,51.71,51.86,419000.0,17.5872,17.6756,17.5736,17.6246,419000.0
2008-03-19 10:30:00,51.85,51.94,51.43,51.55,552800.0,17.6212,17.6518,17.4785,17.5192,552800.0
2008-03-19 10:40:00,51.57,51.6,51.26,51.52,465000.0,17.526,17.5362,17.4207,17.509,465000.0
2008-03-19 10:50:00,51.52,51.63,51.29,51.35,305600.0,17.509,17.5464,17.4309,17.4513,305600.0
2008-03-19 11:00:00,51.35,51.59,51.31,51.41,314800.0,17.4513,17.5328,17.4377,17.4717,314800.0
2008-03-19 11:10:00,51.43,51.46,51.17,51.19,388400.0,17.4785,17.4887,17.3901,17.3969,388400.0
2008-03-19 11:20:00,51.19,51.24,51.05,51.15,490000.0,17.3969,17.4139,17.3493,17.3833,490000.0
2008-03-19 11:30:00,51.13,51.4,50.91,50.94,500800.0,17.3765,17.4683,17.3017,17.3119,500800.0
2008-03-19 11:40:00,50.95,51.1,50.66,50.69,698000.0,17.3153,17.3663,17.2168,17.227,698000.0
2008-03-19 11:50:00,50.69,50.69,50.25,50.35,1006400.0,17.227,17.227,17.0774,17.1114,1006400.0
2008-03-19 12:00:00,50.36,50.78,50.2,50.43,970600.0,17.1148,17.2576,17.0604,17.1386,970600.0
2008-03-19 12:10:00,50.44,50.57,50.33,50.43,544400.0,17.142,17.1862,17.1046,17.1386,544400.0
2008-03-19 12:20:00,50.43,50.54,50.38,50.52,371600.0,17.1386,17.176,17.1216,17.1692,371600.0
2008-03-19 12:30:00,50.52,50.58,50.41,50.44,223200.0,17.1692,17.1896,17.1318,17.142,223200.0
2008-03-19 12:40:00,50.42,50.69,50.29,50.63,507600.0,17.1352,17.227,17.091,17.2066,507600.0
2008-03-19 12:50:00,50.63,50.64,50.39,50.45,349600.0,17.2066,17.21,17.125,17.1454,349600.0
2008-03-19 13:00:00,50.47,50.55,50.19,50.27,533000.0,17.1522,17.1794,17.057,17.0842,533000.0
2008-03-19 13:10:00,50.27,50.29,50.03,50.04,458000.0,17.0842,17.091,17.0027,17.0061,458000.0
2008-03-19 13:20:00,50.07,50.19,49.88,49.96,790200.0,17.0163,17.057,16.9517,16.9789,790200.0
2008-03-19 13:30:00,49.94,50.01,49.76,49.85,822000.0,16.9721,16.9959,16.9109,16.9415,822000.0
2008-03-19 13:40:00,49.85,50.02,49.82,49.85,476200.0,16.9415,16.9993,16.9313,16.9415,476200.0
2008-03-19 13:50:00,49.85,49.88,49.63,49.75,656000.0,16.9415,16.9517,16.8667,16.9075,656000.0
2008-03-19 14:00:00,49.77,49.84,49.52,49.61,506600.0,16.9143,16.9381,16.8293,16.8599,506600.0
2008-03-19 14:10:00,49.61,49.75,49.54,49.65,387800.0,16.8599,16.9075,16.8361,16.8735,387800.0
2008-03-19 14:20:00,49.67,49.82,49.58,49.63,541600.0,16.8803,16.9313,16.8497,16.8667,541600.0
2008-03-19 14:30:00,49.63,49.78,49.46,49.51,634600.0,16.8667,16.9177,16.809,16.8259,634600.0
2008-03-19 14:40:00,49.51,49.71,49.39,49.63,1078800.0,16.8259,16.8939,16.7852,16.8667,1078800.0
2008-03-19 14:50:00,49.61,49.7,49.5,49.7,924400.0,16.8599,16.8905,16.8225,16.8905,924400.0
2008-03-19 15:00:00,49.68,49.81,49.53,49.79,678600.0,16.8837,16.9279,16.8327,16.9211,678600.0
2008-03-19 15:10:00,49.8,49.91,49.72,49.8,849600.0,16.9245,16.9619,16.8973,16.9245,849600.0
2008-03-19 15:20:00,49.8,49.83,49.43,49.44,1110400.0,16.9245,16.9347,16.7988,16.8022,1110400.0
2008-03-19 15:30:00,49.45,49.54,48.95,49.01,874200.0,16.8056,16.8361,16.6356,16.656,874200.0
2008-03-19 15:40:00,49.01,49.19,48.76,48.92,1524800.0,16.656,16.7172,16.5711,16.6254,1524800.0
2008-03-19 15:50:00,48.93,48.95,48.65,48.8,2055400.0,16.6288,16.6356,16.5337,16.5847,2055400.0
2008-03-20 09:30:00,48.01,48.24,47.13,47.13,1354800.0,16.3162,16.3943,16.0171,16.0171,1354800.0
2008-03-20 09:40:00,47.13,47.4,46.55,47.31,1584400.0,16.0171,16.1089,15.82,16.0783,1584400.0
2008-03-20 09:50:00,47.33,47.9,47.24,47.9,1144600.0,16.0851,16.2788,16.0545,16.2788,1144600.0
2008-03-20 10:00:00,47.9,48.27,47.7,47.74,1571200.0,16.2788,16.4045,16.2108,16.2244,1571200.0
2008-03-20 10:10:00,47.72,47.75,47.3,47.47,769800.0,16.2176,16.2278,16.0749,16.1327,769800.0
2008-03-20 10:20:00,47.46,47.6,47.45,47.58,782000.0,16.1293,16.1768,16.1259,16.17,782000.0
2008-03-20 10:30:00,47.56,47.94,47.52,47.88,971400.0,16.1632,16.2924,16.1496,16.272,971400.0
2008-03-20 10:40:00,47.88,47.95,47.64,47.9,733600.0,16.272,16.2958,16.1904,16.2788,733600.0
2008-03-20 10:50:00,47.89,48.2,47.82,48.15,944000.0,16.2754,16.3807,16.2516,16.3637,944000.0
2008-03-20 11:00:00,48.14,48.23,47.8,47.91,723000.0,16.3604,16.3909,16.2448,16.2822,723000.0
2008-03-20 11:10:00,47.9,47.91,47.6,47.7,380200.0,16.2788,16.2822,16.1768,16.2108,380200.0
2008-03-20 11:20:00,47.7,47.88,47.65,47.87,338800.0,16.2108,16.272,16.1938,16.2686,338800.0
2008-03-20 11:30:00,47.85,47.96,47.57,47.62,485400.0,16.2618,16.2992,16.1666,16.1836,485400.0
2008-03-20 11:40:00,47.63,47.63,47.27,47.29,418400.0,16.187,16.187,16.0647,16.0715,418400.0
2008-03-20 11:50:00,47.27,47.45,47.15,47.41,333200.0,16.0647,16.1259,16.0239,16.1123,333200.0
2008-03-20 12:00:00,47.42,47.52,47.38,47.4,573000.0,16.1157,16.1496,16.1021,16.1089,573000.0
2008-03-20 12:10:00,47.41,47.44,47.28,47.33,318400.0,16.1123,16.1225,16.0681,16.0851,318400.0
2008-03-20 12:20:00,47.32,47.35,47.04,47.05,376400.0,16.0817,16.0919,15.9865,15.9899,376400.0
2008-03-20 12:30:00,47.05,47.18,46.95,47.01,505600.0,15.9899,16.0341,15.9559,15.9763,505600.0
2008-03-20 12:40:00,47.02,47.1,46.9,47.06,346000.0,15.9797,16.0069,15.9389,15.9933,346000.0
2008-03-20 12:50:00,47.06,47.22,46.98,47.12,336600.0,15.9933,16.0477,15.9661,16.0137,336600.0
2008-03-20 13:00:00,47.1,47.29,47.07,47.22,204800.0,16.0069,16.0715,15.9967,16.0477,204800.0
2008-03-20 13:10:00,47.22,47.3,47.17,47.24,267000.0,16.0477,16.0749,16.0307,16.0545,267000.0
2008-03-20 13:20:00,47.25,47.43,47.23,47.43,387800.0,16.0579,16.1191,16.0511,16.1191,387800.0
2008-03-20 13:30:00,47.41,47.81,47.38,47.77,363400.0,16.1123,16.2482,16.1021,16.2346,363400.0
2008-03-20 13:40:00,47.77,47.91,47.67,47.9,263000.0,16.2346,16.2822,16.2006,16.2788,263000.0
2008-03-20 13:50:00,47.9,48.13,47.85,48.0,263800.0,16.2788,16.357,16.2618,16.3128,263800.0
2008-03-20 14:00:00,48.02,48.06,47.94,47.94,380200.0,16.3196,16.3332,16.2924,16.2924,380200.0
2008-03-20 14:10:00,47.97,47.97,47.53,47.58,520400.0,16.3026,16.3026,16.153,16.17,520400.0
2008-03-20 14:20:00,47.59,47.82,47.56,47.81,491000.0,16.1734,16.2516,16.1632,16.2482,491000.0
2008-03-20 14:30:00,47.81,48.07,47.79,47.97,528400.0,16.2482,16.3366,16.2414,16.3026,528400.0
2008-03-20 14:40:00,47.98,48.0,47.79,47.8,281600.0,16.306,16.3128,16.2414,16.2448,281600.0
2008-03-20 14:50:00,47.8,47.85,47.66,47.69,443600.0,16.2448,16.2618,16.1972,16.2074,443600.0
2008-03-20 15:00:00,47.7,47.86,47.7,47.8,455600.0,16.2108,16.2652,16.2108,16.2448,455600.0
2008-03-20 15:10:00,47.79,47.85,47.73,47.83,591400.0,16.2414,16.2618,16.221,16.255,591400.0
2008-03-20 15:20:00,47.83,47.94,47.7,47.86,746600.0,16.255,16.2924,16.2108,16.2652,746600.0
2008-03-20 15:30:00,47.87,48.07,47.85,47.95,873000.0,16.2686,16.3366,16.2618,16.2958,873000.0
2008-03-20 15:40:00,47.95,48.1,47.9,48.08,1176600.0,16.2958,16.3468,16.2788,16.34,1176600.0
2008-03-20 15:50:00,48.08,48.15,47.93,47.98,1749800.0,16.34,16.3637,16.289,16.306,1749800.0
2008-03-24 09:30:00,48.73,48.87,48.31,48.38,632600.0,16.5609,16.6084,16.4181,16.4419,632600.0
2008-03-24 09:40:00,48.37,48.5,48.35,48.45,561600.0,16.4385,16.4827,16.4317,16.4657,561600.0
2008-03-24 09:50:00,48.44,48.69,48.41,48.65,632800.0,16.4623,16.5473,16.4521,16.5337,632800.0
2008-03-24 10:00:00,48.65,49.33,48.63,49.08,877800.0,16.5337,16.7648,16.5269,16.6798,877800.0
2008-03-24 10:10:00,49.08,49.42,49.06,49.24,637000.0,16.6798,16.7954,16.673,16.7342,637000.0
2008-03-24 10:20:00,49.24,49.27,48.9,49.06,411200.0,16.7342,16.7444,16.6186,16.673,411200.0
2008-03-24 10:30:00,49.05,49.41,49.01,49.35,345000.0,16.6696,16.792,16.656,16.7716,345000.0
2008-03-24 10:40:00,49.37,49.52,49.26,49.33,924000.0,16.7784,16.8293,16.741,16.7648,924000.0
2008-03-24 10:50:00,49.33,49.43,49.3,49.32,416600.0,16.7648,16.7988,16.7546,16.7614,416600.0
2008-03-24 11:00:00,49.32,49.43,49.18,49.23,377400.0,16.7614,16.7988,16.7138,16.7308,377400.0
2008-03-24 11:10:00,49.22,49.34,49.15,49.28,285000.0,16.7274,16.7682,16.7036,16.7478,285000.0
2008-03-24 11:20:00,49.29,49.4,49.21,49.33,288800.0,16.7512,16.7886,16.724,16.7648,288800.0
2008-03-24 11:30:00,49.32,49.37,49.16,49.36,300800.0,16.7614,16.7784,16.707,16.775,300800.0
2008-03-24 11:40:00,49.35,49.46,49.32,49.42,356600.0,16.7716,16.809,16.7614,16.7954,356600.0
2008-03-24 11:50:00,49.43,49.69,49.43,49.69,382800.0,16.7988,16.8871,16.7988,16.8871,382800.0
2008-03-24 12:00:00,49.67,49.69,49.49,49.54,385200.0,16.8803,16.8871,16.8191,16.8361,385200.0
2008-03-24 12:10:00,49.54,49.66,49.3,49.59,398000.0,16.8361,16.8769,16.7546,16.8531,398000.0
2008-03-24 12:20:00,49.6,49.77,49.56,49.74,344800.0,16.8565,16.9143,16.8429,16.9041,344800.0
2008-03-24 12:30:00,49.74,50.13,49.6,50.1,513800.0,16.9041,17.0367,16.8565,17.0265,513800.0
2008-03-24 12:40:00,50.11,50.17,49.85,50.12,372400.0,17.0299,17.0502,16.9415,17.0333,372400.0
2008-03-24 12:50:00,50.13,50.27,50.06,50.06,323600.0,17.0367,17.0842,17.0129,17.0129,323600.0
2008-03-24 13:00:00,50.07,50.08,49.99,50.02,238600.0,17.0163,17.0197,16.9891,16.9993,238600.0
2008-03-24 13:10:00,50.01,50.03,49.9,50.0,239400.0,16.9959,17.0027,16.9585,16.9925,239400.0
2008-03-24 13:20:00,50.0,50.02,49.85,49.87,138200.0,16.9925,16.9993,16.9415,16.9483,138200.0
2008-03-24 13:30:00,49.86,49.96,49.83,49.9,174400.0,16.9449,16.9789,16.9347,16.9585,174400.0
2008-03-24 13:40:00,49.91,49.94,49.69,49.81,153200.0,16.9619,16.9721,16.8871,16.9279,153200.0
2008-03-24 13:50:00,49.81,49.94,49.79,49.88,120200.0,16.9279,16.9721,16.9211,16.9517,120200.0
2008-03-24 14:00:00,49.86,49.88,49.26,49.27,317400.0,16.9449,16.9517,16.741,16.7444,317400.0
2008-03-24 14:10:00,49.26,49.3,49.08,49.19,352000.0,16.741,16.7546,16.6798,16.7172,352000.0
2008-03-24 14:20:00,49.18,49.21,48.9,49.01,253800.0,16.7138,16.724,16.6186,16.656,253800.0
2008-03-24 14:30:00,49.04,49.09,48.93,49.03,261200.0,16.6662,16.6832,16.6288,16.6628,261200.0
2008-03-24 14:40:00,49.02,49.17,48.98,49.05,212200.0,16.6594,16.7104,16.6458,16.6696,212200.0
2008-03-24 14:50:00,49.04,49.06,48.67,48.74,341800.0,16.6662,16.673,16.5405,16.5643,341800.0
2008-03-24 15:00:00,48.75,49.02,48.73,48.87,288400.0,16.5677,16.6594,16.5609,16.6084,288400.0
2008-03-24 15:10:00,48.88,49.15,48.88,49.04,198800.0,16.6118,16.7036,16.6118,16.6662,198800.0
2008-03-24 15:20:00,49.05,49.07,48.75,48.75,275200.0,16.6696,16.6764,16.5677,16.5677,275200.0
2008-03-24 15:30:00,48.74,48.83,48.59,48.62,443600.0,16.5643,16.5948,16.5133,16.5235,443600.0
2008-03-24 15:40:00,48.61,48.68,48.35,48.48,539400.0,16.5201,16.5439,16.4317,16.4759,539400.0
2008-03-24 15:50:00,48.49,48.83,48.45,48.74,515800.0,16.4793,16.5948,16.4657,16.5643,515800.0
2008-03-25 09:30:00,49.95,50.6,49.58,50.59,1130800.0,16.9755,17.1964,16.8497,17.193,1130800.0
2008-03-25 09:40:00,50.6,50.91,50.3,50.41,745400.0,17.1964,17.3017,17.0944,17.1318,745400.0
2008-03-25 09:50:00,50.4,50.44,50.09,50.2,1744600.0,17.1284,17.142,17.0231,17.0604,1744600.0
2008-03-25 10:00:00,50.16,50.45,49.85,50.3,573400.0,17.0468,17.1454,16.9415,17.0944,573400.0
2008-03-25 10:10:00,50.29,50.48,50.22,50.46,350800.0,17.091,17.1556,17.0672,17.1488,350800.0
2008-03-25 10:20:00,50.48,50.63,50.38,50.52,473400.0,17.1556,17.2066,17.1216,17.1692,473400.0
2008-03-25 10:30:00,50.52,50.57,50.17,50.22,600200.0,17.1692,17.1862,17.0502,17.0672,600200.0
2008-03-25 10:40:00,50.2,50.59,50.15,50.59,389600.0,17.0604,17.193,17.0434,17.193,389600.0
2008-03-25 10:50:00,50.6,50.83,50.54,50.68,733600.0,17.1964,17.2745,17.176,17.2236,733600.0
2008-03-25 11:00:00,50.67,50.83,50.35,50.74,762200.0,17.2202,17.2745,17.1114,17.244,762200.0
2008-03-25 11:10:00,50.75,51.13,50.73,50.96,1030400.0,17.2474,17.3765,17.2406,17.3187,1030400.0
2008-03-25 11:20:00,50.94,51.1,50.88,51.04,394000.0,17.3119,17.3663,17.2915,17.3459,394000.0
2008-03-25 11:30:00,51.01,51.07,50.87,50.92,331800.0,17.3357,17.3561,17.2881,17.3051,331800.0
2008-03-25 11:40:00,50.93,50.94,50.58,50.77,218800.0,17.3085,17.3119,17.1896,17.2542,218800.0
2008-03-25 11:50:00,50.76,50.88,50.71,50.8,393800.0,17.2508,17.2915,17.2338,17.2644,393800.0
2008-03-25 12:00:00,50.8,50.93,50.75,50.88,561600.0,17.2644,17.3085,17.2474,17.2915,561600.0
2008-03-25 12:10:00,50.88,51.02,50.83,51.02,186400.0,17.2915,17.3391,17.2745,17.3391,186400.0
2008-03-25 12:20:00,51.01,51.04,50.85,50.99,289800.0,17.3357,17.3459,17.2813,17.3289,289800.0
2008-03-25 12:30:00,50.99,51.04,50.91,50.92,450800.0,17.3289,17.3459,17.3017,17.3051,450800.0
2008-03-25 12:40:00,50.92,51.09,50.91,51.06,296000.0,17.3051,17.3629,17.3017,17.3527,296000.0
2008-03-25 12:50:00,51.07,51.25,51.07,51.22,256800.0,17.3561,17.4173,17.3561,17.4071,256800.0
2008-03-25 13:00:00,51.22,51.25,50.94,51.02,308400.0,17.4071,17.4173,17.3119,17.3391,308400.0
2008-03-25 13:10:00,51.02,51.07,50.95,50.99,111000.0,17.3391,17.3561,17.3153,17.3289,111000.0
2008-03-25 13:20:00,50.98,51.1,50.95,51.1,180600.0,17.3255,17.3663,17.3153,17.3663,180600.0
2008-03-25 13:30:00,51.1,51.3,51.08,51.24,354000.0,17.3663,17.4343,17.3595,17.4139,354000.0
2008-03-25 13:40:00,51.26,51.48,51.26,51.45,477800.0,17.4207,17.4954,17.4207,17.4853,477800.0
2008-03-25 13:50:00,51.45,51.55,51.41,51.49,419400.0,17.4853,17.5192,17.4717,17.4988,419400.0
2008-03-25 14:00:00,51.49,51.5,51.37,51.47,447600.0,17.4988,17.5022,17.4581,17.492,447600.0
2008-03-25 14:10:00,51.47,51.5,51.42,51.46,342600.0,17.492,17.5022,17.4751,17.4887,342600.0
2008-03-25 14:20:00,51.46,51.52,51.37,51.38,264600.0,17.4887,17.509,17.4581,17.4615,264600.0
2008-03-25 14:30:00,51.37,51.4,51.24,51.35,242200.0,17.4581,17.4683,17.4139,17.4513,242200.0
2008-03-25 14:40:00,51.35,51.52,51.22,51.49,316600.0,17.4513,17.509,17.4071,17.4988,316600.0
2008-03-25 14:50:00,51.49,51.66,51.41,51.56,513200.0,17.4988,17.5566,17.4717,17.5226,513200.0
2008-03-25 15:00:00,51.56,51.77,51.47,51.68,483800.0,17.5226,17.594,17.492,17.5634,483800.0
2008-03-25 15:10:00,51.68,51.8,51.56,51.58,490800.0,17.5634,17.6042,17.5226,17.5294,490800.0
2008-03-25 15:20:00,51.57,51.65,51.41,51.49,520800.0,17.526,17.5532,17.4717,17.4988,520800.0
2008-03-25 15:30:00,51.49,51.65,51.46,51.6,554600.0,17.4988,17.5532,17.4887,17.5362,554600.0
2008-03-25 15:40:00,51.59,51.69,51.21,51.22,737200.0,17.5328,17.5668,17.4037,17.4071,737200.0
2008-03-25 15:50:00,51.22,51.3,50.98,51.16,1080200.0,17.4071,17.4343,17.3255,17.3867,1080200.0
2008-03-26 09:30:00,51.61,52.0,51.33,51.95,755000.0,17.5396,17.6722,17.4445,17.6552,755000.0
2008-03-26 09:40:00,51.95,52.1,51.48,51.49,762200.0,17.6552,17.7062,17.4954,17.4988,762200.0
2008-03-26 09:50:00,51.47,51.62,51.4,51.56,539200.0,17.492,17.543,17.4683,17.5226,539200.0
2008-03-26 10:00:00,51.56,51.68,51.52,51.62,417000.0,17.5226,17.5634,17.509,17.543,417000.0
2008-03-26 10:10:00,51.62,51.67,51.2,51.3,754000.0,17.543,17.56,17.4003,17.4343,754000.0
2008-03-26 10:20:00,51.31,51.52,51.0,51.12,441800.0,17.4377,17.509,17.3323,17.3731,441800.0
2008-03-26 10:30:00,51.13,51.34,50.83,51.19,704400.0,17.3765,17.4479,17.2745,17.3969,704400.0
2008-03-26 10:40:00,51.2,51.22,50.97,51.02,481000.0,17.4003,17.4071,17.3221,17.3391,481000.0
2008-03-26 10:50:00,51.02,51.25,50.98,51.2,359400.0,17.3391,17.4173,17.3255,17.4003,359400.0
2008-03-26 11:00:00,51.2,51.53,51.16,51.5,385800.0,17.4003,17.5124,17.3867,17.5022,385800.0
2008-03-26 11:10:00,51.52,51.65,51.27,51.37,312200.0,17.509,17.5532,17.4241,17.4581,312200.0
2008-03-26 11:20:00,51.35,51.71,51.27,51.65,401000.0,17.4513,17.5736,17.4241,17.5532,401000.0
2008-03-26 11:30:00,51.64,51.77,51.49,51.73,466200.0,17.5498,17.594,17.4988,17.5804,466200.0
2008-03-26 11:40:00,51.74,51.88,51.58,51.84,459400.0,17.5838,17.6314,17.5294,17.6178,459400.0
2008-03-26 11:50:00,51.85,52.07,51.78,51.93,313800.0,17.6212,17.696,17.5974,17.6484,313800.0
2008-03-26 12:00:00,51.92,51.99,51.7,51.97,447600.0,17.645,17.6688,17.5702,17.662,447600.0
2008-03-26 12:10:00,51.97,52.02,51.88,51.89,380000.0,17.662,17.679,17.6314,17.6348,380000.0
2008-03-26 12:20:00,51.9,51.99,51.88,51.93,335800.0,17.6382,17.6688,17.6314,17.6484,335800.0
2008-03-26 12:30:00,51.93,51.98,51.91,51.95,177000.0,17.6484,17.6654,17.6416,17.6552,177000.0
2008-03-26 12:40:00,51.95,51.98,51.89,51.91,222600.0,17.6552,17.6654,17.6348,17.6416,222600.0
2008-03-26 12:50:00,51.9,51.91,51.73,51.87,357800.0,17.6382,17.6416,17.5804,17.628,357800.0
2008-03-26 13:00:00,51.9,51.9,51.74,51.75,150800.0,17.6382,17.6382,17.5838,17.5872,150800.0
2008-03-26 13:10:00,51.75,51.99,51.75,51.93,157000.0,17.5872,17.6688,17.5872,17.6484,157000.0
2008-03-26 13:20:00,51.93,52.01,51.87,51.96,206000.0,17.6484,17.6756,17.628,17.6586,206000.0
2008-03-26 13:30:00,51.97,51.98,51.82,51.85,165000.0,17.662,17.6654,17.611,17.6212,165000.0
2008-03-26 13:40:00,51.84,51.93,51.82,51.85,253800.0,17.6178,17.6484,17.611,17.6212,253800.0
2008-03-26 13:50:00,51.85,52.02,51.85,52.02,283000.0,17.6212,17.679,17.6212,17.679,283000.0
2008-03-26 14:00:00,52.02,52.15,51.98,52.12,432000.0,17.679,17.7231,17.6654,17.713,432000.0
2008-03-26 14:10:00,52.1,52.26,52.07,52.24,344000.0,17.7062,17.7605,17.696,17.7537,344000.0
2008-03-26 14:20:00,52.26,52.46,52.26,52.38,453800.0,17.7605,17.8285,17.7605,17.8013,453800.0
2008-03-26 14:30:00,52.38,52.67,52.3,52.61,521600.0,17.8013,17.8999,17.7741,17.8795,521600.0
2008-03-26 14:40:00,52.6,52.76,52.6,52.72,570000.0,17.8761,17.9305,17.8761,17.9169,570000.0
2008-03-26 14:50:00,52.72,52.99,52.71,52.99,787200.0,17.9169,18.0086,17.9135,18.0086,787200.0
2008-03-26 15:00:00,52.99,52.99,52.63,52.77,475400.0,18.0086,18.0086,17.8863,17.9339,475400.0
2008-03-26 15:10:00,52.77,52.83,52.54,52.67,508800.0,17.9339,17.9542,17.8557,17.8999,508800.0
2008-03-26 15:20:00,52.67,52.69,52.49,52.54,389200.0,17.8999,17.9067,17.8387,17.8557,389200.0
2008-03-26 15:30:00,52.52,52.58,52.26,52.3,623400.0,17.8489,17.8693,17.7605,17.7741,623400.0
2008-03-26 15:40:00,52.3,52.48,52.26,52.45,696600.0,17.7741,17.8353,17.7605,17.8251,696600.0
2008-03-26 15:50:00,52.43,52.52,51.91,52.39,1950600.0,17.8183,17.8489,17.6416,17.8047,1950600.0
2008-03-27 09:30:00,52.99,53.08,52.73,52.77,743200.0,18.0086,18.0392,17.9203,17.9339,743200.0
2008-03-27 09:40:00,52.77,52.91,52.63,52.76,478200.0,17.9339,17.9814,17.8863,17.9305,478200.0
2008-03-27 09:50:00,52.77,52.87,52.56,52.76,500800.0,17.9339,17.9678,17.8625,17.9305,500800.0
2008-03-27 10:00:00,52.76,52.87,52.63,52.65,234800.0,17.9305,17.9678,17.8863,17.8931,234800.0
2008-03-27 10:10:00,52.65,52.71,52.39,52.39,309800.0,17.8931,17.9135,17.8047,17.8047,309800.0
2008-03-27 10:20:00,52.41,52.41,51.83,51.85,463200.0,17.8115,17.8115,17.6144,17.6212,463200.0
2008-03-27 10:30:00,51.83,51.85,51.12,51.53,965200.0,17.6144,17.6212,17.3731,17.5124,965200.0
2008-03-27 10:40:00,51.52,51.81,51.52,51.65,460000.0,17.509,17.6076,17.509,17.5532,460000.0
2008-03-27 10:50:00,51.63,51.95,51.57,51.95,192200.0,17.5464,17.6552,17.526,17.6552,192200.0
2008-03-27 11:00:00,51.93,52.1,51.72,51.92,270400.0,17.6484,17.7062,17.577,17.645,270400.0
2008-03-27 11:10:00,51.88,52.14,51.83,52.12,90400.0,17.6314,17.7197,17.6144,17.713,90400.0
2008-03-27 11:20:00,52.11,52.27,52.07,52.2,206000.0,17.7096,17.7639,17.696,17.7401,206000.0
2008-03-27 11:30:00,52.18,52.32,52.1,52.21,239000.0,17.7333,17.7809,17.7062,17.7435,239000.0
2008-03-27 11:40:00,52.22,52.29,52.09,52.16,273800.0,17.7469,17.7707,17.7028,17.7265,273800.0
2008-03-27 11:50:00,52.16,52.18,51.9,51.96,172800.0,17.7265,17.7333,17.6382,17.6586,172800.0
2008-03-27 12:00:00,51.97,51.99,51.55,51.62,170600.0,17.662,17.6688,17.5192,17.543,170600.0
2008-03-27 12:10:00,51.61,51.87,51.59,51.87,145200.0,17.5396,17.628,17.5328,17.628,145200.0
2008-03-27 12:20:00,51.87,51.95,51.72,51.9,116000.0,17.628,17.6552,17.577,17.6382,116000.0
2008-03-27 12:30:00,51.88,52.11,51.86,52.02,228600.0,17.6314,17.7096,17.6246,17.679,228600.0
2008-03-27 12:40:00,52.03,52.22,52.03,52.1,174200.0,17.6824,17.7469,17.6824,17.7062,174200.0
2008-03-27 12:50:00,52.08,52.17,51.98,52.0,150800.0,17.6994,17.7299,17.6654,17.6722,150800.0
2008-03-27 13:00:00,52.01,52.02,51.83,51.85,197400.0,17.6756,17.679,17.6144,17.6212,197400.0
2008-03-27 13:10:00,51.81,52.01,51.79,51.88,258400.0,17.6076,17.6756,17.6008,17.6314,258400.0
2008-03-27 13:20:00,51.88,51.95,51.83,51.86,80800.0,17.6314,17.6552,17.6144,17.6246,80800.0
2008-03-27 13:30:00,51.86,51.87,51.24,51.45,348800.0,17.6246,17.628,17.4139,17.4853,348800.0
2008-03-27 13:40:00,51.43,51.5,51.24,51.46,178800.0,17.4785,17.5022,17.4139,17.4887,178800.0
2008-03-27 13:50:00,51.46,51.54,51.33,51.39,210400.0,17.4887,17.5158,17.4445,17.4649,210400.0
2008-03-27 14:00:00,51.38,51.47,51.13,51.46,180400.0,17.4615,17.492,17.3765,17.4887,180400.0
2008-03-27 14:10:00,51.45,51.58,51.33,51.38,207400.0,17.4853,17.5294,17.4445,17.4615,207400.0
2008-03-27 14:20:00,51.35,51.46,51.24,51.29,183600.0,17.4513,17.4887,17.4139,17.4309,183600.0
2008-03-27 14:30:00,51.29,51.6,51.26,51.5,168600.0,17.4309,17.5362,17.4207,17.5022,168600.0
2008-03-27 14:40:00,51.49,51.63,51.31,51.35,131000.0,17.4988,17.5464,17.4377,17.4513,131000.0
2008-03-27 14:50:00,51.36,51.49,51.12,51.15,240800.0,17.4547,17.4988,17.3731,17.3833,240800.0
2008-03-27 15:00:00,51.16,51.34,51.12,51.13,221600.0,17.3867,17.4479,17.3731,17.3765,221600.0
2008-03-27 15:10:00,51.13,51.17,50.96,51.05,292600.0,17.3765,17.3901,17.3187,17.3493,292600.0
2008-03-27 15:20:00,51.02,51.02,50.71,50.83,332800.0,17.3391,17.3391,17.2338,17.2745,332800.0
2008-03-27 15:30:00,50.83,51.0,50.5,50.52,427000.0,17.2745,17.3323,17.1624,17.1692,427000.0
2008-03-27 15:40:00,50.51,50.98,50.5,50.8,646000.0,17.1658,17.3255,17.1624,17.2644,646000.0
2008-03-27 15:50:00,50.76,50.94,50.68,50.85,931800.0,17.2508,17.3119,17.2236,17.2813,931800.0
2008-03-28 09:30:00,50.9,51.1,50.63,51.03,427600.0,17.2983,17.3663,17.2066,17.3425,427600.0
2008-03-28 09:40:00,51.02,51.1,50.59,50.63,420400.0,17.3391,17.3663,17.193,17.2066,420400.0
2008-03-28 09:50:00,50.63,50.99,50.57,50.88,259400.0,17.2066,17.3289,17.1862,17.2915,259400.0
2008-03-28 10:00:00,50.88,51.13,50.86,51.0,234800.0,17.2915,17.3765,17.2847,17.3323,234800.0
2008-03-28 10:10:00,51.02,51.1,50.78,50.92,419600.0,17.3391,17.3663,17.2576,17.3051,419600.0
2008-03-28 10:20:00,50.91,51.1,50.8,51.02,363200.0,17.3017,17.3663,17.2644,17.3391,363200.0
2008-03-28 10:30:00,51.04,51.33,50.93,51.03,485600.0,17.3459,17.4445,17.3085,17.3425,485600.0
2008-03-28 10:40:00,51.01,51.17,50.86,51.02,253600.0,17.3357,17.3901,17.2847,17.3391,253600.0
2008-03-28 10:50:00,51.01,51.24,51.01,51.16,203000.0,17.3357,17.4139,17.3357,17.3867,203000.0
2008-03-28 11:00:00,51.16,51.24,51.05,51.12,118200.0,17.3867,17.4139,17.3493,17.3731,118200.0
2008-03-28 11:10:00,51.14,51.2,50.94,51.06,315200.0,17.3799,17.4003,17.3119,17.3527,315200.0
2008-03-28 11:20:00,51.06,51.24,51.04,51.2,107600.0,17.3527,17.4139,17.3459,17.4003,107600.0
2008-03-28 11:30:00,51.23,51.59,51.21,51.52,247200.0,17.4105,17.5328,17.4037,17.509,247200.0
2008-03-28 11:40:00,51.53,51.57,51.35,51.4,277200.0,17.5124,17.526,17.4513,17.4683,277200.0
2008-03-28 11:50:00,51.42,51.52,51.24,51.26,126600.0,17.4751,17.509,17.4139,17.4207,126600.0
2008-03-28 12:00:00,51.26,51.3,51.08,51.15,123400.0,17.4207,17.4343,17.3595,17.3833,123400.0
2008-03-28 12:10:00,51.16,51.23,51.0,51.06,197200.0,17.3867,17.4105,17.3323,17.3527,197200.0
2008-03-28 12:20:00,51.06,51.14,51.05,51.12,69800.0,17.3527,17.3799,17.3493,17.3731,69800.0
2008-03-28 12:30:00,51.11,51.13,50.99,51.05,158000.0,17.3697,17.3765,17.3289,17.3493,158000.0
2008-03-28 12:40:00,51.06,51.08,50.84,50.88,170800.0,17.3527,17.3595,17.2779,17.2915,170800.0
2008-03-28 12:50:00,50.88,51.04,50.87,50.98,118600.0,17.2915,17.3459,17.2881,17.3255,118600.0
2008-03-28 13:00:00,50.99,51.05,50.88,50.91,177200.0,17.3289,17.3493,17.2915,17.3017,177200.0
2008-03-28 13:10:00,50.92,50.99,50.85,50.89,70400.0,17.3051,17.3289,17.2813,17.2949,70400.0
2008-03-28 13:20:00,50.9,50.95,50.8,50.95,141600.0,17.2983,17.3153,17.2644,17.3153,141600.0
2008-03-28 13:30:00,50.94,50.94,50.62,50.65,255200.0,17.3119,17.3119,17.2032,17.2134,255200.0
2008-03-28 13:40:00,50.65,50.66,50.38,50.44,367000.0,17.2134,17.2168,17.1216,17.142,367000.0
2008-03-28 13:50:00,50.44,50.49,50.1,50.45,311400.0,17.142,17.159,17.0265,17.1454,311400.0
2008-03-28 14:00:00,50.46,50.6,50.41,50.45,239200.0,17.1488,17.1964,17.1318,17.1454,239200.0
2008-03-28 14:10:00,50.46,50.53,50.31,50.53,341000.0,17.1488,17.1726,17.0978,17.1726,341000.0
2008-03-28 14:20:00,50.52,50.55,50.46,50.52,342200.0,17.1692,17.1794,17.1488,17.1692,342200.0
2008-03-28 14:30:00,50.54,50.57,50.42,50.46,277200.0,17.176,17.1862,17.1352,17.1488,277200.0
2008-03-28 14:40:00,50.47,50.58,50.38,50.55,299000.0,17.1522,17.1896,17.1216,17.1794,299000.0
2008-03-28 14:50:00,50.57,50.77,50.53,50.77,236400.0,17.1862,17.2542,17.1726,17.2542,236400.0
2008-03-28 15:00:00,50.79,50.8,50.45,50.49,210400.0,17.261,17.2644,17.1454,17.159,210400.0
2008-03-28 15:10:00,50.51,50.6,50.29,50.43,314800.0,17.1658,17.1964,17.091,17.1386,314800.0
2008-03-28 15:20:00,50.44,50.55,50.3,50.5,251000.0,17.142,17.1794,17.0944,17.1624,251000.0
2008-03-28 15:30:00,50.5,50.52,50.37,50.41,226400.0,17.1624,17.1692,17.1182,17.1318,226400.0
2008-03-28 15:40:00,50.42,50.54,50.35,50.38,487200.0,17.1352,17.176,17.1114,17.1216,487200.0
2008-03-28 15:50:00,50.38,50.52,50.35,50.49,515800.0,17.1216,17.1692,17.1114,17.159,515800.0
2008-03-31 08:00:00,50.25,50.25,50.25,50.25,400.0,17.0774,17.0774,17.0774,17.0774,400.0
2008-03-31 08:10:00,50.25,50.25,50.25,50.25,0.0,17.0774,17.0774,17.0774,17.0774,0.0
2008-03-31 08:20:00,50.25,50.25,50.25,50.25,0.0,17.0774,17.0774,17.0774,17.0774,0.0
2008-03-31 08:30:00,51.0,51.0,51.0,51.0,800.0,17.3323,17.3323,17.3323,17.3323,800.0
2008-03-31 08:40:00,51.0,51.1,51.0,51.1,1600.0,17.3323,17.3663,17.3323,17.3663,1600.0
2008-03-31 08:50:00,51.08,51.09,51.06,51.09,5600.0,17.3595,17.3629,17.3527,17.3629,5600.0
2008-03-31 09:00:00,51.02,51.14,51.02,51.14,2400.0,17.3391,17.3799,17.3391,17.3799,2400.0
2008-03-31 09:10:00,51.15,51.15,50.88,50.88,2800.0,17.3833,17.3833,17.2915,17.2915,2800.0
2008-03-31 09:20:00,50.75,50.75,50.75,50.75,200.0,17.2474,17.2474,17.2474,17.2474,200.0
2008-03-31 09:30:00,50.75,51.0,50.4,50.91,502600.0,17.2474,17.3323,17.1284,17.3017,502600.0
2008-03-31 09:40:00,50.94,51.47,50.94,51.35,392400.0,17.3119,17.492,17.3119,17.4513,392400.0
2008-03-31 09:50:00,51.37,51.54,51.15,51.45,514600.0,17.4581,17.5158,17.3833,17.4853,514600.0
2008-03-31 10:00:00,51.45,51.55,51.32,51.43,498400.0,17.4853,17.5192,17.4411,17.4785,498400.0
2008-03-31 10:10:00,51.44,51.58,51.31,51.55,341800.0,17.4819,17.5294,17.4377,17.5192,341800.0
2008-03-31 10:20:00,51.54,51.74,51.41,51.47,423600.0,17.5158,17.5838,17.4717,17.492,423600.0
2008-03-31 10:30:00,51.45,51.54,51.38,51.46,214800.0,17.4853,17.5158,17.4615,17.4887,214800.0
2008-03-31 10:40:00,51.45,51.47,51.3,51.41,214800.0,17.4853,17.492,17.4343,17.4717,214800.0
2008-03-31 10:50:00,51.4,51.58,51.4,51.56,264000.0,17.4683,17.5294,17.4683,17.5226,264000.0
2008-03-31 11:00:00,51.54,51.77,51.5,51.73,738400.0,17.5158,17.594,17.5022,17.5804,738400.0
2008-03-31 11:10:00,51.71,51.72,51.52,51.57,205000.0,17.5736,17.577,17.509,17.526,205000.0
2008-03-31 11:20:00,51.58,51.82,51.57,51.74,239200.0,17.5294,17.611,17.526,17.5838,239200.0
2008-03-31 11:30:00,51.77,51.82,51.56,51.56,213200.0,17.594,17.611,17.5226,17.5226,213200.0
2008-03-31 11:40:00,51.55,51.6,51.47,51.53,280400.0,17.5192,17.5362,17.492,17.5124,280400.0
2008-03-31 11:50:00,51.55,51.57,51.09,51.11,409800.0,17.5192,17.526,17.3629,17.3697,409800.0
2008-03-31 12:00:00,51.11,51.18,50.88,51.02,332800.0,17.3697,17.3935,17.2915,17.3391,332800.0
2008-03-31 12:10:00,51.04,51.04,50.77,50.81,281200.0,17.3459,17.3459,17.2542,17.2677,281200.0
2008-03-31 12:20:00,50.82,50.84,50.59,50.6,295800.0,17.2711,17.2779,17.193,17.1964,295800.0
2008-03-31 12:30:00,50.6,50.66,50.43,50.44,366600.0,17.1964,17.2168,17.1386,17.142,366600.0
2008-03-31 12:40:00,50.44,50.52,50.35,50.42,220000.0,17.142,17.1692,17.1114,17.1352,220000.0
2008-03-31 12:50:00,50.41,50.6,50.4,50.58,230600.0,17.1318,17.1964,17.1284,17.1896,230600.0
2008-03-31 13:00:00,50.58,50.71,50.52,50.53,325400.0,17.1896,17.2338,17.1692,17.1726,325400.0
2008-03-31 13:10:00,50.54,50.6,50.51,50.58,216200.0,17.176,17.1964,17.1658,17.1896,216200.0
2008-03-31 13:20:00,50.58,50.69,50.49,50.54,160400.0,17.1896,17.227,17.159,17.176,160400.0
2008-03-31 13:30:00,50.54,50.55,50.18,50.27,327800.0,17.176,17.1794,17.0536,17.0842,327800.0
2008-03-31 13:40:00,50.27,50.28,50.02,50.11,233800.0,17.0842,17.0876,16.9993,17.0299,233800.0
2008-03-31 13:50:00,50.11,50.13,50.02,50.04,281400.0,17.0299,17.0367,16.9993,17.0061,281400.0
2008-03-31 14:00:00,50.04,50.07,49.9,50.06,565400.0,17.0061,17.0163,16.9585,17.0129,565400.0
2008-03-31 14:10:00,50.04,50.23,49.98,50.1,224400.0,17.0061,17.0706,16.9857,17.0265,224400.0
2008-03-31 14:20:00,50.13,50.56,50.0,50.49,417600.0,17.0367,17.1828,16.9925,17.159,417600.0
2008-03-31 14:30:00,50.49,51.54,50.42,50.54,268000.0,17.159,17.5158,17.1352,17.176,268000.0
2008-03-31 14:40:00,50.54,50.55,50.3,50.5,338000.0,17.176,17.1794,17.0944,17.1624,338000.0
2008-03-31 14:50:00,50.5,50.51,50.29,50.42,192000.0,17.1624,17.1658,17.091,17.1352,192000.0
2008-03-31 15:00:00,50.42,50.49,50.27,50.43,181400.0,17.1352,17.159,17.0842,17.1386,181400.0
2008-03-31 15:10:00,50.42,50.61,50.35,50.58,199000.0,17.1352,17.1998,17.1114,17.1896,199000.0
2008-03-31 15:20:00,50.57,50.97,50.33,50.73,491000.0,17.1862,17.3221,17.1046,17.2406,491000.0
2008-03-31 15:30:00,50.72,50.99,50.62,50.95,426400.0,17.2372,17.3289,17.2032,17.3153,426400.0
2008-03-31 15:40:00,50.95,51.23,50.95,51.07,530000.0,17.3153,17.4105,17.3153,17.3561,530000.0
2008-03-31 15:50:00,51.09,51.24,50.72,51.02,1085800.0,17.3629,17.4139,17.2372,17.3391,1085800.0
2008-04-01 08:20:00,50.97,50.97,50.96,50.96,400.0,17.3221,17.3221,17.3187,17.3187,400.0
2008-04-01 08:30:00,50.95,50.95,50.95,50.95,200.0,17.3153,17.3153,17.3153,17.3153,200.0
2008-04-01 08:40:00,50.95,50.98,50.95,50.98,3600.0,17.3153,17.3255,17.3153,17.3255,3600.0
2008-04-01 08:50:00,50.98,50.98,50.98,50.98,0.0,17.3255,17.3255,17.3255,17.3255,0.0
2008-04-01 09:00:00,51.33,51.5,51.23,51.5,6800.0,17.4445,17.5022,17.4105,17.5022,6800.0
2008-04-01 09:10:00,51.5,51.5,51.5,51.5,0.0,17.5022,17.5022,17.5022,17.5022,0.0
2008-04-01 09:20:00,51.45,51.45,51.06,51.06,7400.0,17.4853,17.4853,17.3527,17.3527,7400.0
2008-04-01 09:30:00,51.45,51.45,51.06,51.1,512200.0,17.4853,17.4853,17.3527,17.3663,512200.0
2008-04-01 09:40:00,51.09,51.21,50.75,50.88,707200.0,17.3629,17.4037,17.2474,17.2915,707200.0
2008-04-01 09:50:00,50.91,50.94,50.47,50.59,979400.0,17.3017,17.3119,17.1522,17.193,979400.0
2008-04-01 10:00:00,50.6,51.11,50.59,50.77,582000.0,17.1964,17.3697,17.193,17.2542,582000.0
2008-04-01 10:10:00,50.78,50.92,50.6,50.88,332800.0,17.2576,17.3051,17.1964,17.2915,332800.0
2008-04-01 10:20:00,50.88,50.97,50.68,50.84,334600.0,17.2915,17.3221,17.2236,17.2779,334600.0
2008-04-01 10:30:00,50.84,50.97,50.72,50.9,424400.0,17.2779,17.3221,17.2372,17.2983,424400.0
2008-04-01 10:40:00,50.89,50.93,50.76,50.91,249600.0,17.2949,17.3085,17.2508,17.3017,249600.0
2008-04-01 10:50:00,50.92,51.22,50.91,51.18,435000.0,17.3051,17.4071,17.3017,17.3935,435000.0
2008-04-01 11:00:00,51.18,51.29,51.13,51.23,511200.0,17.3935,17.4309,17.3765,17.4105,511200.0
2008-04-01 11:10:00,51.24,51.35,51.21,51.32,367200.0,17.4139,17.4513,17.4037,17.4411,367200.0
2008-04-01 11:20:00,51.34,51.62,51.31,51.42,431000.0,17.4479,17.543,17.4377,17.4751,431000.0
2008-04-01 11:30:00,51.42,51.72,51.41,51.55,275400.0,17.4751,17.577,17.4717,17.5192,275400.0
2008-04-01 11:40:00,51.55,51.77,51.51,51.68,131000.0,17.5192,17.594,17.5056,17.5634,131000.0
2008-04-01 11:50:00,51.68,52.1,51.68,52.05,419000.0,17.5634,17.7062,17.5634,17.6892,419000.0
2008-04-01 12:00:00,52.05,52.14,51.92,52.07,302600.0,17.6892,17.7197,17.645,17.696,302600.0
2008-04-01 12:10:00,52.09,52.23,52.01,52.1,255800.0,17.7028,17.7503,17.6756,17.7062,255800.0
2008-04-01 12:20:00,52.1,52.19,51.82,52.1,363400.0,17.7062,17.7367,17.611,17.7062,363400.0
2008-04-01 12:30:00,52.1,52.2,52.0,52.16,173200.0,17.7062,17.7401,17.6722,17.7265,173200.0
2008-04-01 12:40:00,52.16,52.21,52.11,52.15,122200.0,17.7265,17.7435,17.7096,17.7231,122200.0
2008-04-01 12:50:00,52.16,52.19,51.9,51.95,260600.0,17.7265,17.7367,17.6382,17.6552,260600.0
2008-04-01 13:00:00,51.93,52.05,51.9,52.02,294800.0,17.6484,17.6892,17.6382,17.679,294800.0
2008-04-01 13:10:00,52.03,52.18,52.01,52.17,194800.0,17.6824,17.7333,17.6756,17.7299,194800.0
2008-04-01 13:20:00,52.16,52.18,52.08,52.13,198800.0,17.7265,17.7333,17.6994,17.7164,198800.0
2008-04-01 13:30:00,52.13,52.15,51.92,51.93,135800.0,17.7164,17.7231,17.645,17.6484,135800.0
2008-04-01 13:40:00,51.95,52.01,51.89,51.95,176000.0,17.6552,17.6756,17.6348,17.6552,176000.0
2008-04-01 13:50:00,51.96,51.99,51.84,51.85,155200.0,17.6586,17.6688,17.6178,17.6212,155200.0
2008-04-01 14:00:00,51.88,52.0,51.77,51.97,241800.0,17.6314,17.6722,17.594,17.662,241800.0
2008-04-01 14:10:00,51.96,52.13,51.93,51.98,295000.0,17.6586,17.7164,17.6484,17.6654,295000.0
2008-04-01 14:20:00,51.97,52.2,51.93,51.95,305600.0,17.662,17.7401,17.6484,17.6552,305600.0
2008-04-01 14:30:00,51.97,52.25,51.89,52.19,304800.0,17.662,17.7571,17.6348,17.7367,304800.0
2008-04-01 14:40:00,52.19,52.23,52.04,52.1,270400.0,17.7367,17.7503,17.6858,17.7062,270400.0
2008-04-01 14:50:00,52.12,52.24,52.07,52.07,237000.0,17.713,17.7537,17.696,17.696,237000.0
2008-04-01 15:00:00,52.08,52.25,52.06,52.22,197800.0,17.6994,17.7571,17.6926,17.7469,197800.0
2008-04-01 15:10:00,52.24,52.33,52.16,52.16,255400.0,17.7537,17.7843,17.7265,17.7265,255400.0
2008-04-01 15:20:00,52.16,52.25,52.09,52.13,340600.0,17.7265,17.7571,17.7028,17.7164,340600.0
2008-04-01 15:30:00,52.13,52.19,51.95,52.06,313000.0,17.7164,17.7367,17.6552,17.6926,313000.0
2008-04-01 15:40:00,52.07,52.75,52.0,52.1,474200.0,17.696,17.9271,17.6722,17.7062,474200.0
2008-04-01 15:50:00,52.07,52.41,52.07,52.34,703800.0,17.696,17.8115,17.696,17.7877,703800.0
2008-04-02 09:30:00,52.79,53.05,52.52,52.9,499800.0,17.9407,18.029,17.8489,17.978,499800.0
2008-04-02 09:40:00,52.88,53.03,52.8,52.93,393200.0,17.9712,18.0222,17.944,17.9882,393200.0
2008-04-02 09:50:00,52.89,52.99,52.67,52.85,514200.0,17.9746,18.0086,17.8999,17.961,514200.0
2008-04-02 10:00:00,52.85,53.16,52.71,53.08,528000.0,17.961,18.0664,17.9135,18.0392,528000.0
2008-04-02 10:10:00,53.07,53.24,52.99,53.12,360800.0,18.0358,18.0936,18.0086,18.0528,360800.0
2008-04-02 10:20:00,53.13,53.72,53.13,53.67,491200.0,18.0562,18.2567,18.0562,18.2397,491200.0
2008-04-02 10:30:00,53.66,54.17,53.51,54.17,716000.0,18.2363,18.4096,18.1853,18.4096,716000.0
2008-04-02 10:40:00,54.15,54.21,53.81,53.84,750800.0,18.4028,18.4232,18.2873,18.2975,750800.0
2008-04-02 10:50:00,53.86,54.31,53.84,54.27,562200.0,18.3043,18.4572,18.2975,18.4436,562200.0
2008-04-02 11:00:00,54.27,54.34,54.1,54.31,551000.0,18.4436,18.4674,18.3859,18.4572,551000.0
2008-04-02 11:10:00,54.32,54.34,53.94,53.96,506600.0,18.4606,18.4674,18.3315,18.3383,506600.0
2008-04-02 11:20:00,53.95,54.0,53.67,53.73,350800.0,18.3349,18.3519,18.2397,18.2601,350800.0
2008-04-02 11:30:00,53.74,54.13,53.73,54.1,263200.0,18.2635,18.396,18.2601,18.3859,263200.0
2008-04-02 11:40:00,54.1,54.27,54.07,54.24,224000.0,18.3859,18.4436,18.3757,18.4334,224000.0
2008-04-02 11:50:00,54.24,54.27,54.16,54.18,157800.0,18.4334,18.4436,18.4062,18.413,157800.0
2008-04-02 12:00:00,54.17,54.24,54.05,54.16,303800.0,18.4096,18.4334,18.3689,18.4062,303800.0
2008-04-02 12:10:00,54.15,54.25,54.09,54.23,245000.0,18.4028,18.4368,18.3825,18.43,245000.0
2008-04-02 12:20:00,54.22,54.22,54.02,54.13,206400.0,18.4266,18.4266,18.3587,18.396,206400.0
2008-04-02 12:30:00,54.13,54.24,54.01,54.08,168000.0,18.396,18.4334,18.3553,18.3791,168000.0
2008-04-02 12:40:00,54.08,54.2,54.04,54.12,266800.0,18.3791,18.4198,18.3655,18.3927,266800.0
2008-04-02 12:50:00,54.12,54.33,54.09,54.31,217200.0,18.3927,18.464,18.3825,18.4572,217200.0
2008-04-02 13:00:00,54.31,54.47,54.19,54.2,482600.0,18.4572,18.5116,18.4164,18.4198,482600.0
2008-04-02 13:10:00,54.2,54.21,53.96,54.04,332000.0,18.4198,18.4232,18.3383,18.3655,332000.0
2008-04-02 13:20:00,54.04,54.22,54.01,54.12,378800.0,18.3655,18.4266,18.3553,18.3927,378800.0
2008-04-02 13:30:00,54.13,54.35,54.02,54.33,367400.0,18.396,18.4708,18.3587,18.464,367400.0
2008-04-02 13:40:00,54.34,54.49,54.33,54.49,408000.0,18.4674,18.5184,18.464,18.5184,408000.0
2008-04-02 13:50:00,54.49,54.75,54.48,54.55,444800.0,18.5184,18.6068,18.515,18.5388,444800.0
2008-04-02 14:00:00,54.56,54.79,54.51,54.78,334200.0,18.5422,18.6204,18.5252,18.617,334200.0
2008-04-02 14:10:00,54.8,54.96,54.71,54.84,495400.0,18.6237,18.6781,18.5932,18.6373,495400.0
2008-04-02 14:20:00,54.85,54.91,54.75,54.77,295000.0,18.6407,18.6611,18.6068,18.6136,295000.0
2008-04-02 14:30:00,54.8,54.85,54.38,54.5,438400.0,18.6237,18.6407,18.481,18.5218,438400.0
2008-04-02 14:40:00,54.5,54.53,54.15,54.15,305800.0,18.5218,18.532,18.4028,18.4028,305800.0
2008-04-02 14:50:00,54.15,54.35,54.07,54.24,361600.0,18.4028,18.4708,18.3757,18.4334,361600.0
2008-04-02 15:00:00,54.24,54.26,53.93,54.03,384200.0,18.4334,18.4402,18.3281,18.3621,384200.0
2008-04-02 15:10:00,54.06,54.2,53.99,54.12,418200.0,18.3723,18.4198,18.3485,18.3927,418200.0
2008-04-02 15:20:00,54.12,54.2,54.01,54.18,275400.0,18.3927,18.4198,18.3553,18.413,275400.0
2008-04-02 15:30:00,54.18,54.25,54.06,54.18,338800.0,18.413,18.4368,18.3723,18.413,338800.0
2008-04-02 15:40:00,54.18,54.3,54.1,54.19,440400.0,18.413,18.4538,18.3859,18.4164,440400.0
2008-04-02 15:50:00,54.19,54.35,54.12,54.26,673000.0,18.4164,18.4708,18.3927,18.4402,673000.0
2008-04-03 09:30:00,53.96,54.35,53.67,54.19,499400.0,18.3383,18.4708,18.2397,18.4164,499400.0
2008-04-03 09:40:00,54.19,54.24,53.91,54.18,361600.0,18.4164,18.4334,18.3213,18.413,361600.0
2008-04-03 09:50:00,54.18,54.98,54.15,54.95,382000.0,18.413,18.6849,18.4028,18.6747,382000.0
2008-04-03 10:00:00,54.95,55.3,54.95,55.24,652800.0,18.6747,18.7937,18.6747,18.7733,652800.0
2008-04-03 10:10:00,55.25,55.25,54.74,54.89,423200.0,18.7767,18.7767,18.6034,18.6543,423200.0
2008-04-03 10:20:00,54.9,54.91,54.59,54.78,257400.0,18.6577,18.6611,18.5524,18.617,257400.0
2008-04-03 10:30:00,54.79,54.91,54.67,54.88,187400.0,18.6204,18.6611,18.5796,18.6509,187400.0
2008-04-03 10:40:00,54.89,54.96,54.77,54.8,198000.0,18.6543,18.6781,18.6136,18.6237,198000.0
2008-04-03 10:50:00,54.79,54.86,54.67,54.81,258200.0,18.6204,18.6441,18.5796,18.6271,258200.0
2008-04-03 11:00:00,54.83,55.12,54.76,54.93,749400.0,18.6339,18.7325,18.6102,18.6679,749400.0
2008-04-03 11:10:00,54.94,55.13,54.91,54.93,618400.0,18.6713,18.7359,18.6611,18.6679,618400.0
2008-04-03 11:20:00,54.94,54.94,54.75,54.79,265600.0,18.6713,18.6713,18.6068,18.6204,265600.0
2008-04-03 11:30:00,54.8,54.93,54.76,54.93,216200.0,18.6237,18.6679,18.6102,18.6679,216200.0
2008-04-03 11:40:00,54.93,55.05,54.87,55.01,276200.0,18.6679,18.7087,18.6475,18.6951,276200.0
2008-04-03 11:50:00,54.99,55.15,54.94,55.06,342400.0,18.6883,18.7427,18.6713,18.7121,342400.0
2008-04-03 12:00:00,55.05,55.25,55.02,55.24,184400.0,18.7087,18.7767,18.6985,18.7733,184400.0
2008-04-03 12:10:00,55.24,55.25,55.1,55.15,169800.0,18.7733,18.7767,18.7257,18.7427,169800.0
2008-04-03 12:20:00,55.17,55.2,55.02,55.2,197400.0,18.7495,18.7597,18.6985,18.7597,197400.0
2008-04-03 12:30:00,55.19,55.41,55.17,55.35,268000.0,18.7563,18.8311,18.7495,18.8107,268000.0
2008-04-03 12:40:00,55.34,55.49,55.34,55.48,237800.0,18.8073,18.8582,18.8073,18.8548,237800.0
2008-04-03 12:50:00,55.47,55.5,55.37,55.46,187200.0,18.8514,18.8616,18.8175,18.848,187200.0
2008-04-03 13:00:00,55.45,55.71,55.39,55.68,202600.0,18.8447,18.933,18.8243,18.9228,202600.0
2008-04-03 13:10:00,55.67,55.92,55.64,55.89,339000.0,18.9194,19.0044,18.9092,18.9942,339000.0
2008-04-03 13:20:00,55.87,56.06,55.79,55.8,245200.0,18.9874,19.052,18.9602,18.9636,245200.0
2008-04-03 13:30:00,55.8,55.85,55.49,55.5,263200.0,18.9636,18.9806,18.8582,18.8616,263200.0
2008-04-03 13:40:00,55.5,55.66,55.4,55.65,310800.0,18.8616,18.916,18.8277,18.9126,310800.0
2008-04-03 13:50:00,55.66,55.72,55.35,55.35,197600.0,18.916,18.9364,18.8107,18.8107,197600.0
2008-04-03 14:00:00,55.35,55.59,55.35,55.57,365400.0,18.8107,18.8922,18.8107,18.8854,365400.0
2008-04-03 14:10:00,55.58,55.61,55.27,55.44,335800.0,18.8888,18.899,18.7835,18.8413,335800.0
2008-04-03 14:20:00,55.42,55.5,55.28,55.43,391800.0,18.8345,18.8616,18.7869,18.8379,391800.0
2008-04-03 14:30:00,55.44,55.57,55.23,55.32,194600.0,18.8413,18.8854,18.7699,18.8005,194600.0
2008-04-03 14:40:00,55.31,55.45,55.27,55.38,476400.0,18.7971,18.8447,18.7835,18.8209,476400.0
2008-04-03 14:50:00,55.38,55.72,55.35,55.7,239400.0,18.8209,18.9364,18.8107,18.9296,239400.0
2008-04-03 15:00:00,55.71,55.71,55.43,55.49,286600.0,18.933,18.933,18.8379,18.8582,286600.0
2008-04-03 15:10:00,55.48,55.5,55.18,55.18,175400.0,18.8548,18.8616,18.7529,18.7529,175400.0
2008-04-03 15:20:00,55.2,55.27,55.1,55.13,172200.0,18.7597,18.7835,18.7257,18.7359,172200.0
2008-04-03 15:30:00,55.12,55.22,54.91,55.07,281200.0,18.7325,18.7665,18.6611,18.7155,281200.0
2008-04-03 15:40:00,55.07,55.12,54.73,54.84,481200.0,18.7155,18.7325,18.6,18.6373,481200.0
2008-04-03 15:50:00,54.83,55.17,54.74,55.0,827000.0,18.6339,18.7495,18.6034,18.6917,827000.0
2008-04-04 09:30:00,55.13,55.76,55.04,55.42,519200.0,18.7359,18.95,18.7053,18.8345,519200.0
2008-04-04 09:40:00,55.43,55.9,55.37,55.88,418600.0,18.8379,18.9976,18.8175,18.9908,418600.0
2008-04-04 09:50:00,55.85,56.21,55.81,56.06,528600.0,18.9806,19.1029,18.967,19.052,528600.0
2008-04-04 10:00:00,56.08,56.16,55.8,55.8,294200.0,19.0588,19.0859,18.9636,18.9636,294200.0
2008-04-04 10:10:00,55.82,55.87,55.57,55.59,395600.0,18.9704,18.9874,18.8854,18.8922,395600.0
2008-04-04 10:20:00,55.59,55.85,55.55,55.85,238800.0,18.8922,18.9806,18.8786,18.9806,238800.0
2008-04-04 10:30:00,55.85,55.96,55.73,55.93,349400.0,18.9806,19.018,18.9398,19.0078,349400.0
2008-04-04 10:40:00,55.94,56.25,55.94,56.19,482000.0,19.0112,19.1165,19.0112,19.0961,482000.0
2008-04-04 10:50:00,56.19,56.49,56.18,56.46,527000.0,19.0961,19.1981,19.0927,19.1879,527000.0
2008-04-04 11:00:00,56.48,56.54,56.36,56.54,387400.0,19.1947,19.2151,19.1539,19.2151,387400.0
2008-04-04 11:10:00,56.54,56.79,56.47,56.7,501200.0,19.2151,19.3,19.1913,19.2695,501200.0
2008-04-04 11:20:00,56.69,56.71,56.45,56.71,255800.0,19.2661,19.2729,19.1845,19.2729,255800.0
2008-04-04 11:30:00,56.7,56.88,56.64,56.8,198600.0,19.2695,19.3306,19.2491,19.3034,198600.0
2008-04-04 11:40:00,56.8,56.8,56.52,56.54,141000.0,19.3034,19.3034,19.2083,19.2151,141000.0
2008-04-04 11:50:00,56.52,56.58,56.35,56.41,187400.0,19.2083,19.2287,19.1505,19.1709,187400.0
2008-04-04 12:00:00,56.42,56.66,56.41,56.56,189400.0,19.1743,19.2559,19.1709,19.2219,189400.0
2008-04-04 12:10:00,56.58,56.61,56.42,56.43,238800.0,19.2287,19.2389,19.1743,19.1777,238800.0
2008-04-04 12:20:00,56.42,56.45,56.21,56.22,234400.0,19.1743,19.1845,19.1029,19.1063,234400.0
2008-04-04 12:30:00,56.22,56.27,56.15,56.23,132600.0,19.1063,19.1233,19.0825,19.1097,132600.0
2008-04-04 12:40:00,56.22,56.23,56.04,56.16,186000.0,19.1063,19.1097,19.0452,19.0859,186000.0
2008-04-04 12:50:00,56.15,56.19,56.03,56.1,155600.0,19.0825,19.0961,19.0418,19.0656,155600.0
2008-04-04 13:00:00,56.1,56.1,55.92,56.05,285400.0,19.0656,19.0656,19.0044,19.0486,285400.0
2008-04-04 13:10:00,56.04,56.08,55.91,55.94,184400.0,19.0452,19.0588,19.001,19.0112,184400.0
2008-04-04 13:20:00,55.92,56.11,55.92,56.11,240800.0,19.0044,19.069,19.0044,19.069,240800.0
2008-04-04 13:30:00,56.1,56.11,55.98,56.02,304800.0,19.0656,19.069,19.0248,19.0384,304800.0
2008-04-04 13:40:00,56.01,56.04,55.87,55.96,137000.0,19.035,19.0452,18.9874,19.018,137000.0
2008-04-04 13:50:00,55.95,56.07,55.77,55.82,279400.0,19.0146,19.0554,18.9534,18.9704,279400.0
2008-04-04 14:00:00,55.83,55.98,55.59,55.6,277800.0,18.9738,19.0248,18.8922,18.8956,277800.0
2008-04-04 14:10:00,55.58,55.62,55.45,55.49,241800.0,18.8888,18.9024,18.8447,18.8582,241800.0
2008-04-04 14:20:00,55.49,55.76,55.49,55.63,190200.0,18.8582,18.95,18.8582,18.9058,190200.0
2008-04-04 14:30:00,55.63,55.9,55.55,55.88,138600.0,18.9058,18.9976,18.8786,18.9908,138600.0
2008-04-04 14:40:00,55.89,56.0,55.67,55.73,293600.0,18.9942,19.0316,18.9194,18.9398,293600.0
2008-04-04 14:50:00,55.74,55.88,55.72,55.77,227400.0,18.9432,18.9908,18.9364,18.9534,227400.0
2008-04-04 15:00:00,55.78,55.87,55.52,55.65,268800.0,18.9568,18.9874,18.8684,18.9126,268800.0
2008-04-04 15:10:00,55.63,55.73,55.54,55.56,193200.0,18.9058,18.9398,18.8752,18.882,193200.0
2008-04-04 15:20:00,55.56,55.63,55.41,55.55,224000.0,18.882,18.9058,18.8311,18.8786,224000.0
2008-04-04 15:30:00,55.54,55.68,55.39,55.39,421200.0,18.8752,18.9228,18.8243,18.8243,421200.0
2008-04-04 15:40:00,55.39,55.5,55.18,55.24,801600.0,18.8243,18.8616,18.7529,18.7733,801600.0
2008-04-04 15:50:00,55.26,55.51,55.17,55.36,820400.0,18.7801,18.865,18.7495,18.8141,820400.0
2008-04-07 09:30:00,56.46,57.09,56.26,56.98,835000.0,19.2164,19.4308,19.1484,19.3934,835000.0
2008-04-07 09:40:00,56.99,57.08,56.62,56.71,437200.0,19.3968,19.4274,19.2709,19.3015,437200.0
2008-04-07 09:50:00,56.71,57.02,56.67,56.98,330200.0,19.3015,19.407,19.2879,19.3934,330200.0
2008-04-07 10:00:00,57.01,57.02,56.62,56.74,419400.0,19.4036,19.407,19.2709,19.3117,419400.0
2008-04-07 10:10:00,56.74,56.81,56.6,56.6,281600.0,19.3117,19.3355,19.2641,19.2641,281600.0
2008-04-07 10:20:00,56.59,56.75,56.52,56.66,380000.0,19.2607,19.3151,19.2368,19.2845,380000.0
2008-04-07 10:30:00,56.65,56.69,56.54,56.57,191200.0,19.2811,19.2947,19.2437,19.2539,191200.0
2008-04-07 10:40:00,56.57,56.63,56.46,56.53,206200.0,19.2539,19.2743,19.2164,19.2402,206200.0
2008-04-07 10:50:00,56.56,56.64,56.4,56.63,197600.0,19.2505,19.2777,19.196,19.2743,197600.0
2008-04-07 11:00:00,56.63,56.75,56.59,56.63,190800.0,19.2743,19.3151,19.2607,19.2743,190800.0
2008-04-07 11:10:00,56.63,56.68,56.52,56.62,160600.0,19.2743,19.2913,19.2368,19.2709,160600.0
2008-04-07 11:20:00,56.62,56.75,56.6,56.69,133000.0,19.2709,19.3151,19.2641,19.2947,133000.0
2008-04-07 11:30:00,56.71,56.9,56.7,56.85,250800.0,19.3015,19.3662,19.2981,19.3492,250800.0
2008-04-07 11:40:00,56.85,56.98,56.82,56.92,267200.0,19.3492,19.3934,19.339,19.373,267200.0
2008-04-07 11:50:00,56.93,56.95,56.85,56.87,218400.0,19.3764,19.3832,19.3492,19.356,218400.0
2008-04-07 12:00:00,56.88,56.92,56.69,56.72,193400.0,19.3594,19.373,19.2947,19.3049,193400.0
2008-04-07 12:10:00,56.71,56.77,56.63,56.66,246400.0,19.3015,19.3219,19.2743,19.2845,246400.0
2008-04-07 12:20:00,56.67,56.71,56.45,56.6,260800.0,19.2879,19.3015,19.213,19.2641,260800.0
2008-04-07 12:30:00,56.62,56.8,56.52,56.74,251800.0,19.2709,19.3321,19.2368,19.3117,251800.0
2008-04-07 12:40:00,56.73,56.88,56.7,56.85,188600.0,19.3083,19.3594,19.2981,19.3492,188600.0
2008-04-07 12:50:00,56.85,56.91,56.77,56.88,133000.0,19.3492,19.3696,19.3219,19.3594,133000.0
2008-04-07 13:00:00,56.88,56.89,56.79,56.79,190600.0,19.3594,19.3628,19.3287,19.3287,190600.0
2008-04-07 13:10:00,56.77,56.87,56.7,56.72,163800.0,19.3219,19.356,19.2981,19.3049,163800.0
2008-04-07 13:20:00,56.72,56.77,56.67,56.71,135000.0,19.3049,19.3219,19.2879,19.3015,135000.0
2008-04-07 13:30:00,56.69,56.77,56.63,56.65,134200.0,19.2947,19.3219,19.2743,19.2811,134200.0
2008-04-07 13:40:00,56.63,56.69,56.35,56.37,259400.0,19.2743,19.2947,19.179,19.1858,259400.0
2008-04-07 13:50:00,56.37,56.38,56.07,56.31,195200.0,19.1858,19.1892,19.0837,19.1654,195200.0
2008-04-07 14:00:00,56.29,56.38,56.0,56.05,222800.0,19.1586,19.1892,19.0599,19.0769,222800.0
2008-04-07 14:10:00,56.05,56.05,55.83,55.85,250800.0,19.0769,19.0769,19.002,19.0088,250800.0
2008-04-07 14:20:00,55.84,55.97,55.55,55.6,245600.0,19.0054,19.0496,18.9067,18.9237,245600.0
2008-04-07 14:30:00,55.6,55.69,55.52,55.65,232800.0,18.9237,18.9543,18.8965,18.9407,232800.0
2008-04-07 14:40:00,55.67,55.85,55.52,55.54,321800.0,18.9475,19.0088,18.8965,18.9033,321800.0
2008-04-07 14:50:00,55.52,55.7,55.47,55.51,297200.0,18.8965,18.9578,18.8795,18.8931,297200.0
2008-04-07 15:00:00,55.47,55.49,55.14,55.14,355600.0,18.8795,18.8863,18.7672,18.7672,355600.0
2008-04-07 15:10:00,55.13,55.46,55.0,55.45,283000.0,18.7638,18.8761,18.7195,18.8727,283000.0
2008-04-07 15:20:00,55.44,55.73,55.43,55.63,328600.0,18.8693,18.968,18.8659,18.9339,328600.0
2008-04-07 15:30:00,55.65,55.67,55.19,55.57,393200.0,18.9407,18.9475,18.7842,18.9135,393200.0
2008-04-07 15:40:00,55.56,55.64,55.46,55.57,403000.0,18.9101,18.9373,18.8761,18.9135,403000.0
2008-04-07 15:50:00,55.59,55.67,55.35,55.43,441800.0,18.9203,18.9475,18.8386,18.8659,441800.0
2008-04-08 09:30:00,54.93,55.16,54.67,54.93,515200.0,18.6957,18.774,18.6072,18.6957,515200.0
2008-04-08 09:40:00,54.93,55.48,54.93,55.45,444600.0,18.6957,18.8829,18.6957,18.8727,444600.0
2008-04-08 09:50:00,55.44,56.08,55.43,56.05,468600.0,18.8693,19.0871,18.8659,19.0769,468600.0
2008-04-08 10:00:00,56.04,56.33,55.78,55.94,605800.0,19.0735,19.1722,18.985,19.0394,605800.0
2008-04-08 10:10:00,55.94,56.49,55.93,56.46,316200.0,19.0394,19.2266,19.036,19.2164,316200.0
2008-04-08 10:20:00,56.45,56.69,56.38,56.39,303800.0,19.213,19.2947,19.1892,19.1926,303800.0
2008-04-08 10:30:00,56.39,56.64,56.23,56.63,220800.0,19.1926,19.2777,19.1381,19.2743,220800.0
2008-04-08 10:40:00,56.59,56.69,56.58,56.6,225600.0,19.2607,19.2947,19.2573,19.2641,225600.0
2008-04-08 10:50:00,56.6,56.68,56.38,56.38,279200.0,19.2641,19.2913,19.1892,19.1892,279200.0
2008-04-08 11:00:00,56.38,56.39,56.06,56.27,244000.0,19.1892,19.1926,19.0803,19.1518,244000.0
2008-04-08 11:10:00,56.29,56.35,56.11,56.16,425200.0,19.1586,19.179,19.0973,19.1143,425200.0
2008-04-08 11:20:00,56.18,56.43,56.13,56.31,175200.0,19.1211,19.2062,19.1041,19.1654,175200.0
2008-04-08 11:30:00,56.34,56.7,56.32,56.38,214600.0,19.1756,19.2981,19.1688,19.1892,214600.0
2008-04-08 11:40:00,56.4,56.55,56.23,56.31,376000.0,19.196,19.2471,19.1381,19.1654,376000.0
2008-04-08 11:50:00,56.31,56.52,56.17,56.48,186800.0,19.1654,19.2368,19.1177,19.2232,186800.0
2008-04-08 12:00:00,56.47,56.56,56.43,56.55,103400.0,19.2198,19.2505,19.2062,19.2471,103400.0
2008-04-08 12:10:00,56.52,56.64,56.35,56.61,246800.0,19.2368,19.2777,19.179,19.2675,246800.0
2008-04-08 12:20:00,56.6,56.85,56.59,56.66,316000.0,19.2641,19.3492,19.2607,19.2845,316000.0
2008-04-08 12:30:00,56.67,56.77,56.63,56.71,258800.0,19.2879,19.3219,19.2743,19.3015,258800.0
2008-04-08 12:40:00,56.71,56.84,56.71,56.83,230000.0,19.3015,19.3458,19.3015,19.3424,230000.0
2008-04-08 12:50:00,56.83,56.97,56.8,56.83,296600.0,19.3424,19.39,19.3321,19.3424,296600.0
2008-04-08 13:00:00,56.83,56.95,56.8,56.95,283600.0,19.3424,19.3832,19.3321,19.3832,283600.0
2008-04-08 13:10:00,56.93,57.01,56.89,56.92,569000.0,19.3764,19.4036,19.3628,19.373,569000.0
2008-04-08 13:20:00,56.91,57.01,56.76,56.77,543800.0,19.3696,19.4036,19.3185,19.3219,543800.0
2008-04-08 13:30:00,56.8,56.85,56.58,56.82,270400.0,19.3321,19.3492,19.2573,19.339,270400.0
2008-04-08 13:40:00,56.83,56.98,56.8,56.92,266800.0,19.3424,19.3934,19.3321,19.373,266800.0
2008-04-08 13:50:00,56.9,57.01,56.88,56.95,260800.0,19.3662,19.4036,19.3594,19.3832,260800.0
2008-04-08 14:00:00,56.93,56.97,56.6,56.63,305800.0,19.3764,19.39,19.2641,19.2743,305800.0
2008-04-08 14:10:00,56.66,56.72,56.52,56.67,275400.0,19.2845,19.3049,19.2368,19.2879,275400.0
2008-04-08 14:20:00,56.68,56.7,56.42,56.53,499000.0,19.2913,19.2981,19.2028,19.2402,499000.0
2008-04-08 14:30:00,56.54,56.85,56.48,56.77,446000.0,19.2437,19.3492,19.2232,19.3219,446000.0
2008-04-08 14:40:00,56.77,56.9,56.62,56.75,378400.0,19.3219,19.3662,19.2709,19.3151,378400.0
2008-04-08 14:50:00,56.76,57.01,56.75,56.99,385200.0,19.3185,19.4036,19.3151,19.3968,385200.0
2008-04-08 15:00:00,56.99,56.99,56.78,56.88,337400.0,19.3968,19.3968,19.3253,19.3594,337400.0
2008-04-08 15:10:00,56.91,56.99,56.85,56.97,374600.0,19.3696,19.3968,19.3492,19.39,374600.0
2008-04-08 15:20:00,56.97,57.06,56.87,57.06,440400.0,19.39,19.4206,19.356,19.4206,440400.0
2008-04-08 15:30:00,57.06,57.18,57.0,57.07,536400.0,19.4206,19.4615,19.4002,19.424,536400.0
2008-04-08 15:40:00,57.07,57.13,56.87,56.96,406400.0,19.424,19.4445,19.356,19.3866,406400.0
2008-04-08 15:50:00,56.96,57.02,56.83,56.95,620600.0,19.3866,19.407,19.3424,19.3832,620600.0
2008-04-09 09:30:00,57.18,58.08,57.05,57.98,1312800.0,19.4615,19.7678,19.4172,19.7338,1312800.0
2008-04-09 09:40:00,57.97,58.0,57.6,57.63,521400.0,19.7304,19.7406,19.6044,19.6146,521400.0
2008-04-09 09:50:00,57.63,57.71,57.23,57.34,424400.0,19.6146,19.6419,19.4785,19.5159,424400.0
2008-04-09 10:00:00,57.34,57.45,57.08,57.2,378600.0,19.5159,19.5534,19.4274,19.4683,378600.0
2008-04-09 10:10:00,57.21,57.4,57.17,57.35,347600.0,19.4717,19.5364,19.4581,19.5193,347600.0
2008-04-09 10:20:00,57.35,57.49,57.22,57.26,258000.0,19.5193,19.567,19.4751,19.4887,258000.0
2008-04-09 10:30:00,57.28,57.95,57.28,57.93,1225600.0,19.4955,19.7236,19.4955,19.7167,1225600.0
2008-04-09 10:40:00,57.94,57.98,57.85,57.95,385600.0,19.7201,19.7338,19.6895,19.7236,385600.0
2008-04-09 10:50:00,57.93,57.99,57.78,57.94,436600.0,19.7167,19.7372,19.6657,19.7201,436600.0
2008-04-09 11:00:00,57.97,58.13,57.85,58.03,520000.0,19.7304,19.7848,19.6895,19.7508,520000.0
2008-04-09 11:10:00,58.02,58.07,57.8,57.83,392800.0,19.7474,19.7644,19.6725,19.6827,392800.0
2008-04-09 11:20:00,57.83,57.9,57.58,57.6,316400.0,19.6827,19.7065,19.5976,19.6044,316400.0
2008-04-09 11:30:00,57.6,57.7,57.33,57.38,246000.0,19.6044,19.6385,19.5125,19.5295,246000.0
2008-04-09 11:40:00,57.41,57.44,57.17,57.24,389000.0,19.5398,19.55,19.4581,19.4819,389000.0
2008-04-09 11:50:00,57.23,57.29,56.83,56.87,615200.0,19.4785,19.4989,19.3424,19.356,615200.0
2008-04-09 12:00:00,56.86,56.96,56.75,56.88,349800.0,19.3526,19.3866,19.3151,19.3594,349800.0
2008-04-09 12:10:00,56.88,56.99,56.77,56.93,255800.0,19.3594,19.3968,19.3219,19.3764,255800.0
2008-04-09 12:20:00,56.94,57.25,56.82,57.15,492000.0,19.3798,19.4853,19.339,19.4513,492000.0
2008-04-09 12:30:00,57.15,57.27,57.03,57.08,180600.0,19.4513,19.4921,19.4104,19.4274,180600.0
2008-04-09 12:40:00,57.07,57.15,56.95,56.98,155200.0,19.424,19.4513,19.3832,19.3934,155200.0
2008-04-09 12:50:00,56.97,57.07,56.81,56.83,158800.0,19.39,19.424,19.3355,19.3424,158800.0
2008-04-09 13:00:00,56.83,56.98,56.77,56.81,250400.0,19.3424,19.3934,19.3219,19.3355,250400.0
2008-04-09 13:10:00,56.83,57.0,56.78,56.98,204000.0,19.3424,19.4002,19.3253,19.3934,204000.0
2008-04-09 13:20:00,56.97,56.98,56.77,56.83,136400.0,19.39,19.3934,19.3219,19.3424,136400.0
2008-04-09 13:30:00,56.8,57.02,56.75,56.98,199400.0,19.3321,19.407,19.3151,19.3934,199400.0
2008-04-09 13:40:00,57.0,57.09,56.93,57.02,144200.0,19.4002,19.4308,19.3764,19.407,144200.0
2008-04-09 13:50:00,57.02,57.46,57.02,57.46,362600.0,19.407,19.5568,19.407,19.5568,362600.0
2008-04-09 14:00:00,57.46,57.59,57.38,57.46,296000.0,19.5568,19.601,19.5295,19.5568,296000.0
2008-04-09 14:10:00,57.46,57.47,57.17,57.29,292600.0,19.5568,19.5602,19.4581,19.4989,292600.0
2008-04-09 14:20:00,57.29,57.35,57.1,57.3,182000.0,19.4989,19.5193,19.4343,19.5023,182000.0
2008-04-09 14:30:00,57.31,57.33,56.99,57.11,293400.0,19.5057,19.5125,19.3968,19.4377,293400.0
2008-04-09 14:40:00,57.11,57.31,57.1,57.21,222600.0,19.4377,19.5057,19.4343,19.4717,222600.0
2008-04-09 14:50:00,57.18,57.19,56.98,57.07,286800.0,19.4615,19.4649,19.3934,19.424,286800.0
2008-04-09 15:00:00,57.05,57.09,56.89,57.04,346400.0,19.4172,19.4308,19.3628,19.4138,346400.0
2008-04-09 15:10:00,57.02,57.19,56.82,57.19,639000.0,19.407,19.4649,19.339,19.4649,639000.0
2008-04-09 15:20:00,57.18,57.29,57.13,57.23,457800.0,19.4615,19.4989,19.4445,19.4785,457800.0
2008-04-09 15:30:00,57.24,57.65,57.22,57.6,552600.0,19.4819,19.6214,19.4751,19.6044,552600.0
2008-04-09 15:40:00,57.59,57.63,57.3,57.34,480000.0,19.601,19.6146,19.5023,19.5159,480000.0
2008-04-09 15:50:00,57.35,57.38,57.22,57.29,515000.0,19.5193,19.5295,19.4751,19.4989,515000.0
2008-04-10 09:30:00,57.52,57.66,57.2,57.24,750200.0,19.5772,19.6248,19.4683,19.4819,750200.0
2008-04-10 09:40:00,57.23,57.32,56.75,56.87,379400.0,19.4785,19.5091,19.3151,19.356,379400.0
2008-04-10 09:50:00,56.87,57.05,56.62,56.71,432800.0,19.356,19.4172,19.2709,19.3015,432800.0
2008-04-10 10:00:00,56.7,56.81,56.57,56.7,371800.0,19.2981,19.3355,19.2539,19.2981,371800.0
2008-04-10 10:10:00,56.69,57.01,56.68,56.92,251400.0,19.2947,19.4036,19.2913,19.373,251400.0
2008-04-10 10:20:00,56.91,57.08,56.86,56.99,510400.0,19.3696,19.4274,19.3526,19.3968,510400.0
2008-04-10 10:30:00,57.01,57.46,57.0,57.41,572200.0,19.4036,19.5568,19.4002,19.5398,572200.0
2008-04-10 10:40:00,57.43,57.77,57.42,57.65,517800.0,19.5466,19.6623,19.5432,19.6214,517800.0
2008-04-10 10:50:00,57.68,57.68,57.27,57.48,317000.0,19.6317,19.6317,19.4921,19.5636,317000.0
2008-04-10 11:00:00,57.48,57.66,57.4,57.66,235200.0,19.5636,19.6248,19.5364,19.6248,235200.0
2008-04-10 11:10:00,57.65,57.85,57.56,57.71,176200.0,19.6214,19.6895,19.5908,19.6419,176200.0
2008-04-10 11:20:00,57.71,57.95,57.7,57.88,279800.0,19.6419,19.7236,19.6385,19.6997,279800.0
2008-04-10 11:30:00,57.88,58.05,57.82,57.85,293800.0,19.6997,19.7576,19.6793,19.6895,293800.0
2008-04-10 11:40:00,57.85,58.0,57.5,57.82,315600.0,19.6895,19.7406,19.5704,19.6793,315600.0
2008-04-10 11:50:00,57.81,57.83,57.62,57.72,206400.0,19.6759,19.6827,19.6112,19.6453,206400.0
2008-04-10 12:00:00,57.72,57.74,57.35,57.47,181000.0,19.6453,19.6521,19.5193,19.5602,181000.0
2008-04-10 12:10:00,57.48,57.7,57.4,57.68,192200.0,19.5636,19.6385,19.5364,19.6317,192200.0
2008-04-10 12:20:00,57.71,57.77,57.55,57.59,127000.0,19.6419,19.6623,19.5874,19.601,127000.0
2008-04-10 12:30:00,57.59,57.7,57.58,57.66,148400.0,19.601,19.6385,19.5976,19.6248,148400.0
2008-04-10 12:40:00,57.67,57.74,57.58,57.63,165800.0,19.6283,19.6521,19.5976,19.6146,165800.0
2008-04-10 12:50:00,57.63,57.67,57.54,57.61,195200.0,19.6146,19.6283,19.584,19.6078,195200.0
2008-04-10 13:00:00,57.6,57.71,57.48,57.55,182800.0,19.6044,19.6419,19.5636,19.5874,182800.0
2008-04-10 13:10:00,57.55,57.74,57.52,57.66,96400.0,19.5874,19.6521,19.5772,19.6248,96400.0
2008-04-10 13:20:00,57.66,57.83,57.65,57.8,111400.0,19.6248,19.6827,19.6214,19.6725,111400.0
2008-04-10 13:30:00,57.8,57.93,57.7,57.89,183200.0,19.6725,19.7167,19.6385,19.7031,183200.0
2008-04-10 13:40:00,57.9,57.99,57.79,57.85,162800.0,19.7065,19.7372,19.6691,19.6895,162800.0
2008-04-10 13:50:00,57.85,57.93,57.76,57.77,135000.0,19.6895,19.7167,19.6589,19.6623,135000.0
2008-04-10 14:00:00,57.77,57.8,57.63,57.71,261400.0,19.6623,19.6725,19.6146,19.6419,261400.0
2008-04-10 14:10:00,57.72,57.74,57.44,57.49,267600.0,19.6453,19.6521,19.55,19.567,267600.0
2008-04-10 14:20:00,57.48,57.49,57.33,57.43,234000.0,19.5636,19.567,19.5125,19.5466,234000.0
2008-04-10 14:30:00,57.41,57.63,57.34,57.6,235200.0,19.5398,19.6146,19.5159,19.6044,235200.0
2008-04-10 14:40:00,57.57,57.63,57.46,57.49,227600.0,19.5942,19.6146,19.5568,19.567,227600.0
2008-04-10 14:50:00,57.5,57.64,57.45,57.58,502000.0,19.5704,19.618,19.5534,19.5976,502000.0
2008-04-10 15:00:00,57.58,57.61,57.45,57.55,383000.0,19.5976,19.6078,19.5534,19.5874,383000.0
2008-04-10 15:10:00,57.54,57.56,57.43,57.49,261000.0,19.584,19.5908,19.5466,19.567,261000.0
2008-04-10 15:20:00,57.49,57.55,57.4,57.54,366400.0,19.567,19.5874,19.5364,19.584,366400.0
2008-04-10 15:30:00,57.53,57.54,57.25,57.32,319000.0,19.5806,19.584,19.4853,19.5091,319000.0
2008-04-10 15:40:00,57.32,57.41,57.27,57.34,478400.0,19.5091,19.5398,19.4921,19.5159,478400.0
2008-04-10 15:50:00,57.33,57.53,57.28,57.48,355600.0,19.5125,19.5806,19.4955,19.5636,355600.0
2008-04-11 09:30:00,56.97,57.24,56.88,56.92,361600.0,19.39,19.4819,19.3594,19.373,361600.0
2008-04-11 09:40:00,56.92,57.08,56.88,57.07,559600.0,19.373,19.4274,19.3594,19.424,559600.0
2008-04-11 09:50:00,57.08,57.27,56.92,57.02,1085200.0,19.4274,19.4921,19.373,19.407,1085200.0
2008-04-11 10:00:00,57.02,57.22,56.9,56.95,717000.0,19.407,19.4751,19.3662,19.3832,717000.0
2008-04-11 10:10:00,56.95,57.15,56.93,57.1,481000.0,19.3832,19.4513,19.3764,19.4343,481000.0
2008-04-11 10:20:00,57.09,57.14,56.88,57.01,506200.0,19.4308,19.4479,19.3594,19.4036,506200.0
2008-04-11 10:30:00,57.02,57.25,56.99,57.18,342200.0,19.407,19.4853,19.3968,19.4615,342200.0
2008-04-11 10:40:00,57.16,57.41,57.14,57.37,212000.0,19.4547,19.5398,19.4479,19.5261,212000.0
2008-04-11 10:50:00,57.38,57.42,57.15,57.26,196000.0,19.5295,19.5432,19.4513,19.4887,196000.0
2008-04-11 11:00:00,57.25,57.27,56.96,56.97,292000.0,19.4853,19.4921,19.3866,19.39,292000.0
2008-04-11 11:10:00,57.0,57.06,56.87,56.92,340000.0,19.4002,19.4206,19.356,19.373,340000.0
2008-04-11 11:20:00,56.92,56.92,56.6,56.72,263400.0,19.373,19.373,19.2641,19.3049,263400.0
2008-04-11 11:30:00,56.73,57.08,56.67,57.01,193800.0,19.3083,19.4274,19.2879,19.4036,193800.0
2008-04-11 11:40:00,57.01,57.16,56.99,57.1,167800.0,19.4036,19.4547,19.3968,19.4343,167800.0
2008-04-11 11:50:00,57.12,57.15,56.87,56.96,117000.0,19.4411,19.4513,19.356,19.3866,117000.0
2008-04-11 12:00:00,56.95,56.97,56.79,56.85,201000.0,19.3832,19.39,19.3287,19.3492,201000.0
2008-04-11 12:10:00,56.85,56.96,56.79,56.93,100000.0,19.3492,19.3866,19.3287,19.3764,100000.0
2008-04-11 12:20:00,56.95,56.96,56.66,56.68,188000.0,19.3832,19.3866,19.2845,19.2913,188000.0
2008-04-11 12:30:00,56.68,56.72,56.65,56.68,89000.0,19.2913,19.3049,19.2811,19.2913,89000.0
2008-04-11 12:40:00,56.68,56.68,56.39,56.58,283400.0,19.2913,19.2913,19.1926,19.2573,283400.0
2008-04-11 12:50:00,56.59,56.88,56.56,56.79,192000.0,19.2607,19.3594,19.2505,19.3287,192000.0
2008-04-11 13:00:00,56.78,56.79,56.58,56.64,149200.0,19.3253,19.3287,19.2573,19.2777,149200.0
2008-04-11 13:10:00,56.64,56.9,56.6,56.88,113400.0,19.2777,19.3662,19.2641,19.3594,113400.0
2008-04-11 13:20:00,56.89,56.89,56.58,56.6,156000.0,19.3628,19.3628,19.2573,19.2641,156000.0
2008-04-11 13:30:00,56.6,56.62,56.49,56.5,160800.0,19.2641,19.2709,19.2266,19.23,160800.0
2008-04-11 13:40:00,56.51,56.66,56.51,56.63,151600.0,19.2334,19.2845,19.2334,19.2743,151600.0
2008-04-11 13:50:00,56.62,56.63,56.49,56.59,209600.0,19.2709,19.2743,19.2266,19.2607,209600.0
2008-04-11 14:00:00,56.58,56.62,56.47,56.52,120400.0,19.2573,19.2709,19.2198,19.2368,120400.0
2008-04-11 14:10:00,56.52,56.52,56.12,56.22,326800.0,19.2368,19.2368,19.1007,19.1347,326800.0
2008-04-11 14:20:00,56.21,56.5,56.16,56.49,188400.0,19.1313,19.23,19.1143,19.2266,188400.0
2008-04-11 14:30:00,56.48,56.54,56.3,56.3,140200.0,19.2232,19.2437,19.162,19.162,140200.0
2008-04-11 14:40:00,56.33,56.4,56.26,56.35,178600.0,19.1722,19.196,19.1484,19.179,178600.0
2008-04-11 14:50:00,56.35,56.55,56.35,56.44,222400.0,19.179,19.2471,19.179,19.2096,222400.0
2008-04-11 15:00:00,56.46,56.49,56.26,56.35,186600.0,19.2164,19.2266,19.1484,19.179,186600.0
2008-04-11 15:10:00,56.34,56.43,56.26,56.38,157000.0,19.1756,19.2062,19.1484,19.1892,157000.0
2008-04-11 15:20:00,56.38,56.52,56.27,56.49,250000.0,19.1892,19.2368,19.1518,19.2266,250000.0
2008-04-11 15:30:00,56.5,56.52,56.1,56.16,350200.0,19.23,19.2368,19.0939,19.1143,350200.0
2008-04-11 15:40:00,56.15,56.4,56.15,56.4,330200.0,19.1109,19.196,19.1109,19.196,330200.0
2008-04-11 15:50:00,56.4,56.59,56.34,56.42,612000.0,19.196,19.2607,19.1756,19.2028,612000.0
2008-04-14 09:30:00,56.01,56.57,55.99,56.35,602000.0,19.0633,19.2539,19.0565,19.179,602000.0
2008-04-14 09:40:00,56.34,56.44,56.0,56.19,527200.0,19.1756,19.2096,19.0599,19.1245,527200.0
2008-04-14 09:50:00,56.23,56.31,56.14,56.25,346800.0,19.1381,19.1654,19.1075,19.1449,346800.0
2008-04-14 10:00:00,56.24,56.24,55.93,55.95,307600.0,19.1415,19.1415,19.036,19.0428,307600.0
2008-04-14 10:10:00,55.94,55.98,55.75,55.75,233600.0,19.0394,19.0531,18.9748,18.9748,233600.0
2008-04-14 10:20:00,55.75,55.76,55.46,55.64,262400.0,18.9748,18.9782,18.8761,18.9373,262400.0
2008-04-14 10:30:00,55.64,56.02,55.62,55.99,231800.0,18.9373,19.0667,18.9305,19.0565,231800.0
2008-04-14 10:40:00,55.99,56.21,55.99,56.05,414200.0,19.0565,19.1313,19.0565,19.0769,414200.0
2008-04-14 10:50:00,56.07,56.09,55.76,55.82,379000.0,19.0837,19.0905,18.9782,18.9986,379000.0
2008-04-14 11:00:00,55.83,55.96,55.75,55.85,135800.0,19.002,19.0462,18.9748,19.0088,135800.0
2008-04-14 11:10:00,55.86,55.9,55.75,55.77,118000.0,19.0122,19.0258,18.9748,18.9816,118000.0
2008-04-14 11:20:00,55.76,55.79,55.63,55.72,113000.0,18.9782,18.9884,18.9339,18.9646,113000.0
2008-04-14 11:30:00,55.72,56.13,55.63,56.13,306200.0,18.9646,19.1041,18.9339,19.1041,306200.0
2008-04-14 11:40:00,56.13,58.0,56.07,57.99,2436200.0,19.1041,19.7406,19.0837,19.7372,2436200.0
2008-04-14 11:50:00,57.98,61.38,57.68,60.18,7579800.0,19.7338,20.891,19.6317,20.4825,7579800.0
2008-04-14 12:00:00,60.2,60.56,59.23,59.4,6333000.0,20.4893,20.6119,20.1592,20.2171,6333000.0
2008-04-14 12:10:00,59.4,60.32,59.19,60.24,4852600.0,20.2171,20.5302,20.1456,20.503,4852600.0
2008-04-14 12:20:00,60.24,61.1,59.9,60.91,4944400.0,20.503,20.7957,20.3872,20.731,4944400.0
2008-04-14 12:30:00,60.9,62.65,58.43,59.1,10372200.0,20.7276,21.3232,19.8869,20.115,10372200.0
2008-04-14 12:40:00,59.08,61.15,59.08,61.12,5856600.0,20.1082,20.8127,20.1082,20.8025,5856600.0
2008-04-14 12:50:00,61.12,61.47,60.71,61.02,3056200.0,20.8025,20.9216,20.6629,20.7684,3056200.0
2008-04-14 13:00:00,61.01,61.03,60.26,60.62,1934800.0,20.765,20.7718,20.5098,20.6323,1934800.0
2008-04-14 13:10:00,60.62,61.0,60.5,60.83,1749800.0,20.6323,20.7616,20.5915,20.7038,1749800.0
2008-04-14 13:20:00,60.85,61.1,60.7,60.74,1205800.0,20.7106,20.7957,20.6595,20.6731,1205800.0
2008-04-14 13:30:00,60.74,60.81,60.25,60.33,1058800.0,20.6731,20.697,20.5064,20.5336,1058800.0
2008-04-14 13:40:00,60.33,60.38,59.92,60.07,955200.0,20.5336,20.5506,20.3941,20.4451,955200.0
2008-04-14 13:50:00,60.09,60.32,59.92,60.15,900000.0,20.4519,20.5302,20.3941,20.4723,900000.0
2008-04-14 14:00:00,60.13,60.49,60.0,60.4,814000.0,20.4655,20.5881,20.4213,20.5574,814000.0
2008-04-14 14:10:00,60.4,60.87,60.35,60.77,1017000.0,20.5574,20.7174,20.5404,20.6834,1017000.0
2008-04-14 14:20:00,60.76,60.93,60.55,60.55,869000.0,20.6799,20.7378,20.6085,20.6085,869000.0
2008-04-14 14:30:00,60.56,60.71,60.5,60.6,518200.0,20.6119,20.6629,20.5915,20.6255,518200.0
2008-04-14 14:40:00,60.6,60.6,60.0,60.03,1260600.0,20.6255,20.6255,20.4213,20.4315,1260600.0
2008-04-14 14:50:00,60.03,60.6,59.98,60.22,1086200.0,20.4315,20.6255,20.4145,20.4962,1086200.0
2008-04-14 15:00:00,60.24,60.55,60.19,60.33,703000.0,20.503,20.6085,20.4859,20.5336,703000.0
2008-04-14 15:10:00,60.32,60.79,60.24,60.74,1390000.0,20.5302,20.6902,20.503,20.6731,1390000.0
2008-04-14 15:20:00,60.75,61.07,60.38,60.43,1720600.0,20.6765,20.7855,20.5506,20.5676,1720600.0
2008-04-14 15:30:00,60.42,60.84,60.15,60.62,1396400.0,20.5642,20.7072,20.4723,20.6323,1396400.0
2008-04-14 15:40:00,60.6,60.92,60.48,60.92,1676800.0,20.6255,20.7344,20.5846,20.7344,1676800.0
2008-04-14 15:50:00,60.92,61.24,60.77,60.97,2465000.0,20.7344,20.8433,20.6834,20.7514,2465000.0
2008-04-15 09:30:00,60.63,60.81,59.71,59.9,2975200.0,20.6357,20.697,20.3226,20.3872,2975200.0
2008-04-15 09:40:00,59.9,60.3,59.71,60.07,1353000.0,20.3872,20.5234,20.3226,20.4451,1353000.0
2008-04-15 09:50:00,60.07,60.12,59.79,59.96,996800.0,20.4451,20.4621,20.3498,20.4077,996800.0
2008-04-15 10:00:00,59.96,60.38,59.88,59.98,1245400.0,20.4077,20.5506,20.3804,20.4145,1245400.0
2008-04-15 10:10:00,59.97,60.04,59.76,60.04,776800.0,20.4111,20.4349,20.3396,20.4349,776800.0
2008-04-15 10:20:00,60.03,60.65,59.99,60.56,1149800.0,20.4315,20.6425,20.4179,20.6119,1149800.0
2008-04-15 10:30:00,60.56,61.05,60.55,60.73,1608800.0,20.6119,20.7787,20.6085,20.6697,1608800.0
2008-04-15 10:40:00,60.72,60.93,60.35,60.8,1074200.0,20.6663,20.7378,20.5404,20.6936,1074200.0
2008-04-15 10:50:00,60.81,61.38,60.62,61.3,1424000.0,20.697,20.891,20.6323,20.8637,1424000.0
2008-04-15 11:00:00,61.31,61.85,61.03,61.17,2828600.0,20.8671,21.0509,20.7718,20.8195,2828600.0
2008-04-15 11:10:00,61.18,61.22,60.75,61.07,1316200.0,20.8229,20.8365,20.6765,20.7855,1316200.0
2008-04-15 11:20:00,61.08,61.25,60.92,60.99,716000.0,20.7889,20.8467,20.7344,20.7582,716000.0
2008-04-15 11:30:00,60.99,61.5,60.93,61.0,444200.0,20.7582,20.9318,20.7378,20.7616,444200.0
2008-04-15 11:40:00,60.99,61.1,60.9,61.08,413800.0,20.7582,20.7957,20.7276,20.7889,413800.0
2008-04-15 11:50:00,61.09,61.18,60.99,61.13,409800.0,20.7923,20.8229,20.7582,20.8059,409800.0
2008-04-15 12:00:00,61.13,61.19,61.02,61.09,391800.0,20.8059,20.8263,20.7684,20.7923,391800.0
2008-04-15 12:10:00,61.1,61.15,61.02,61.12,328400.0,20.7957,20.8127,20.7684,20.8025,328400.0
2008-04-15 12:20:00,61.12,61.23,61.1,61.15,319400.0,20.8025,20.8399,20.7957,20.8127,319400.0
2008-04-15 12:30:00,61.16,61.23,61.03,61.09,347200.0,20.8161,20.8399,20.7718,20.7923,347200.0
2008-04-15 12:40:00,61.09,61.12,60.97,61.01,291200.0,20.7923,20.8025,20.7514,20.765,291200.0
2008-04-15 12:50:00,61.01,61.19,61.0,61.16,431400.0,20.765,20.8263,20.7616,20.8161,431400.0
2008-04-15 13:00:00,61.16,61.19,60.9,61.02,585400.0,20.8161,20.8263,20.7276,20.7684,585400.0
2008-04-15 13:10:00,61.02,61.25,60.98,61.17,491600.0,20.7684,20.8467,20.7548,20.8195,491600.0
2008-04-15 13:20:00,61.18,61.45,61.15,61.38,468400.0,20.8229,20.9148,20.8127,20.891,468400.0
2008-04-15 13:30:00,61.38,61.4,61.15,61.22,257000.0,20.891,20.8978,20.8127,20.8365,257000.0
2008-04-15 13:40:00,61.22,61.68,61.22,61.65,742200.0,20.8365,20.9931,20.8365,20.9829,742200.0
2008-04-15 13:50:00,61.65,61.99,61.63,61.82,1415800.0,20.9829,21.0986,20.9761,21.0407,1415800.0
2008-04-15 14:00:00,61.82,61.85,61.6,61.65,553000.0,21.0407,21.0509,20.9658,20.9829,553000.0
2008-04-15 14:10:00,61.65,61.77,61.1,61.58,486600.0,20.9829,21.0237,20.7957,20.959,486600.0
2008-04-15 14:20:00,61.58,61.7,61.44,61.52,381000.0,20.959,20.9999,20.9114,20.9386,381000.0
2008-04-15 14:30:00,61.52,61.8,61.52,61.67,417000.0,20.9386,21.0339,20.9386,20.9897,417000.0
2008-04-15 14:40:00,61.67,61.68,61.44,61.53,429400.0,20.9897,20.9931,20.9114,20.942,429400.0
2008-04-15 14:50:00,61.54,61.7,61.26,61.45,746800.0,20.9454,20.9999,20.8501,20.9148,746800.0
2008-04-15 15:00:00,61.45,61.52,61.3,61.4,407600.0,20.9148,20.9386,20.8637,20.8978,407600.0
2008-04-15 15:10:00,61.38,61.49,61.35,61.48,265600.0,20.891,20.9284,20.8808,20.925,265600.0
2008-04-15 15:20:00,61.47,61.77,61.41,61.72,618800.0,20.9216,21.0237,20.9012,21.0067,618800.0
2008-04-15 15:30:00,61.71,61.79,61.52,61.57,495200.0,21.0033,21.0305,20.9386,20.9556,495200.0
2008-04-15 15:40:00,61.57,61.65,61.35,61.35,663800.0,20.9556,20.9829,20.8808,20.8808,663800.0
2008-04-15 15:50:00,61.35,61.7,61.31,61.52,935600.0,20.8808,20.9999,20.8671,20.9386,935600.0
2008-04-16 09:30:00,62.25,62.42,61.93,61.97,782800.0,21.1871,21.2449,21.0782,21.0918,782800.0
2008-04-16 09:40:00,61.95,62.17,61.69,61.92,866200.0,21.085,21.1598,20.9965,21.0748,866200.0
2008-04-16 09:50:00,61.93,62.01,61.75,61.96,475800.0,21.0782,21.1054,21.0169,21.0884,475800.0
2008-04-16 10:00:00,61.95,62.03,61.7,61.74,490800.0,21.085,21.1122,20.9999,21.0135,490800.0
2008-04-16 10:10:00,61.74,62.13,61.73,61.82,533800.0,21.0135,21.1462,21.0101,21.0407,533800.0
2008-04-16 10:20:00,61.82,62.02,61.74,61.78,434200.0,21.0407,21.1088,21.0135,21.0271,434200.0
2008-04-16 10:30:00,61.77,62.2,61.69,62.08,930400.0,21.0237,21.1701,20.9965,21.1292,930400.0
2008-04-16 10:40:00,62.1,62.12,61.62,61.87,1425000.0,21.136,21.1428,20.9727,21.0577,1425000.0
2008-04-16 10:50:00,61.87,62.1,61.84,61.98,710800.0,21.0577,21.136,21.0475,21.0952,710800.0
2008-04-16 11:00:00,61.98,62.02,61.75,61.84,701000.0,21.0952,21.1088,21.0169,21.0475,701000.0
2008-04-16 11:10:00,61.84,61.94,61.82,61.86,240000.0,21.0475,21.0816,21.0407,21.0543,240000.0
2008-04-16 11:20:00,61.87,61.91,61.37,61.39,862400.0,21.0577,21.0714,20.8876,20.8944,862400.0
2008-04-16 11:30:00,61.4,61.49,60.47,61.04,1821000.0,20.8978,20.9284,20.5812,20.7752,1821000.0
2008-04-16 11:40:00,61.04,61.12,60.45,60.52,943400.0,20.7752,20.8025,20.5744,20.5983,943400.0
2008-04-16 11:50:00,60.52,60.76,60.27,60.6,893400.0,20.5983,20.6799,20.5132,20.6255,893400.0
2008-04-16 12:00:00,60.63,60.63,60.35,60.38,476200.0,20.6357,20.6357,20.5404,20.5506,476200.0
2008-04-16 12:10:00,60.37,62.25,60.23,60.57,723400.0,20.5472,21.1871,20.4996,20.6153,723400.0
2008-04-16 12:20:00,60.58,60.71,60.53,60.56,339000.0,20.6187,20.6629,20.6017,20.6119,339000.0
2008-04-16 12:30:00,60.58,60.71,60.52,60.59,235400.0,20.6187,20.6629,20.5983,20.6221,235400.0
2008-04-16 12:40:00,60.6,60.65,60.47,60.53,245600.0,20.6255,20.6425,20.5812,20.6017,245600.0
2008-04-16 12:50:00,60.55,60.77,60.48,60.58,229400.0,20.6085,20.6834,20.5846,20.6187,229400.0
2008-04-16 13:00:00,60.6,60.69,60.52,60.61,152000.0,20.6255,20.6561,20.5983,20.6289,152000.0
2008-04-16 13:10:00,60.6,60.72,60.55,60.63,568400.0,20.6255,20.6663,20.6085,20.6357,568400.0
2008-04-16 13:20:00,60.65,60.73,60.58,60.63,305400.0,20.6425,20.6697,20.6187,20.6357,305400.0
2008-04-16 13:30:00,60.64,60.88,60.63,60.85,358200.0,20.6391,20.7208,20.6357,20.7106,358200.0
2008-04-16 13:40:00,60.84,60.87,60.63,60.68,280200.0,20.7072,20.7174,20.6357,20.6527,280200.0
2008-04-16 13:50:00,60.68,60.8,60.67,60.68,213600.0,20.6527,20.6936,20.6493,20.6527,213600.0
2008-04-16 14:00:00,60.66,60.68,60.4,60.47,390200.0,20.6459,20.6527,20.5574,20.5812,390200.0
2008-04-16 14:10:00,60.48,60.62,60.4,60.53,219200.0,20.5846,20.6323,20.5574,20.6017,219200.0
2008-04-16 14:20:00,60.52,60.81,60.49,60.75,207000.0,20.5983,20.697,20.5881,20.6765,207000.0
2008-04-16 14:30:00,60.75,60.86,60.73,60.75,164800.0,20.6765,20.714,20.6697,20.6765,164800.0
2008-04-16 14:40:00,60.76,60.83,60.67,60.69,228400.0,20.6799,20.7038,20.6493,20.6561,228400.0
2008-04-16 14:50:00,60.7,61.08,60.63,61.02,539800.0,20.6595,20.7889,20.6357,20.7684,539800.0
2008-04-16 15:00:00,61.02,61.23,60.96,61.22,411000.0,20.7684,20.8399,20.748,20.8365,411000.0
2008-04-16 15:10:00,61.22,61.37,61.17,61.35,437200.0,20.8365,20.8876,20.8195,20.8808,437200.0
2008-04-16 15:20:00,61.34,61.49,61.24,61.45,355000.0,20.8774,20.9284,20.8433,20.9148,355000.0
2008-04-16 15:30:00,61.45,61.59,61.41,61.57,480600.0,20.9148,20.9624,20.9012,20.9556,480600.0
2008-04-16 15:40:00,61.57,61.63,61.41,61.52,621000.0,20.9556,20.9761,20.9012,20.9386,621000.0
2008-04-16 15:50:00,61.52,61.58,61.33,61.4,964400.0,20.9386,20.959,20.874,20.8978,964400.0
2008-04-17 09:30:00,60.79,61.12,60.65,61.05,925600.0,20.6902,20.8025,20.6425,20.7787,925600.0
2008-04-17 09:40:00,61.06,62.0,61.05,61.92,1093800.0,20.7821,21.102,20.7787,21.0748,1093800.0
2008-04-17 09:50:00,61.93,62.02,61.62,61.91,749000.0,21.0782,21.1088,20.9727,21.0714,749000.0
2008-04-17 10:00:00,61.91,61.95,61.29,61.71,739800.0,21.0714,21.085,20.8603,21.0033,739800.0
2008-04-17 10:10:00,61.73,62.63,61.71,62.6,1699800.0,21.0101,21.3164,21.0033,21.3062,1699800.0
2008-04-17 10:20:00,62.6,62.7,62.32,62.45,955800.0,21.3062,21.3402,21.2109,21.2551,955800.0
2008-04-17 10:30:00,62.43,62.49,62.09,62.42,696800.0,21.2483,21.2688,21.1326,21.2449,696800.0
2008-04-17 10:40:00,62.44,62.46,62.02,62.18,386400.0,21.2517,21.2586,21.1088,21.1633,386400.0
2008-04-17 10:50:00,62.18,62.32,61.75,62.15,522200.0,21.1633,21.2109,21.0169,21.153,522200.0
2008-04-17 11:00:00,62.15,62.23,61.84,61.98,484200.0,21.153,21.1803,21.0475,21.0952,484200.0
2008-04-17 11:10:00,61.99,62.08,61.88,62.0,479400.0,21.0986,21.1292,21.0611,21.102,479400.0
2008-04-17 11:20:00,62.02,62.04,61.65,61.65,468800.0,21.1088,21.1156,20.9829,20.9829,468800.0
2008-04-17 11:30:00,61.69,61.77,61.56,61.62,353600.0,20.9965,21.0237,20.9522,20.9727,353600.0
2008-04-17 11:40:00,61.63,61.67,61.38,61.52,477600.0,20.9761,20.9897,20.891,20.9386,477600.0
2008-04-17 11:50:00,61.53,61.61,61.2,61.41,772000.0,20.942,20.9692,20.8297,20.9012,772000.0
2008-04-17 12:00:00,61.44,61.67,61.32,61.66,302800.0,20.9114,20.9897,20.8705,20.9863,302800.0
2008-04-17 12:10:00,61.67,61.71,61.4,61.56,218800.0,20.9897,21.0033,20.8978,20.9522,218800.0
2008-04-17 12:20:00,61.56,61.65,61.5,61.62,322200.0,20.9522,20.9829,20.9318,20.9727,322200.0
2008-04-17 12:30:00,61.62,61.83,61.6,61.79,292400.0,20.9727,21.0441,20.9658,21.0305,292400.0
2008-04-17 12:40:00,61.78,61.97,61.77,61.92,213200.0,21.0271,21.0918,21.0237,21.0748,213200.0
2008-04-17 12:50:00,61.93,62.08,61.91,62.02,212400.0,21.0782,21.1292,21.0714,21.1088,212400.0
2008-04-17 13:00:00,62.02,62.24,62.01,62.13,293600.0,21.1088,21.1837,21.1054,21.1462,293600.0
2008-04-17 13:10:00,62.15,62.17,61.5,62.06,312200.0,21.153,21.1598,20.9318,21.1224,312200.0
2008-04-17 13:20:00,62.06,62.22,62.02,62.15,282200.0,21.1224,21.1769,21.1088,21.153,282200.0
2008-04-17 13:30:00,62.13,62.17,61.91,62.14,216200.0,21.1462,21.1598,21.0714,21.1496,216200.0
2008-04-17 13:40:00,62.16,62.18,61.97,62.04,177000.0,21.1564,21.1633,21.0918,21.1156,177000.0
2008-04-17 13:50:00,62.05,62.06,61.8,61.8,298200.0,21.119,21.1224,21.0339,21.0339,298200.0
2008-04-17 14:00:00,61.82,62.15,61.66,61.8,378600.0,21.0407,21.153,20.9863,21.0339,378600.0
2008-04-17 14:10:00,61.77,62.08,61.67,61.95,317600.0,21.0237,21.1292,20.9897,21.085,317600.0
2008-04-17 14:20:00,61.95,62.1,61.88,61.99,303000.0,21.085,21.136,21.0611,21.0986,303000.0
2008-04-17 14:30:00,61.99,62.35,61.9,62.33,763200.0,21.0986,21.2211,21.068,21.2143,763200.0
2008-04-17 14:40:00,62.34,62.42,62.27,62.27,379200.0,21.2177,21.2449,21.1939,21.1939,379200.0
2008-04-17 14:50:00,62.27,62.42,62.08,62.35,798800.0,21.1939,21.2449,21.1292,21.2211,798800.0
2008-04-17 15:00:00,62.35,62.52,62.18,62.49,683800.0,21.2211,21.279,21.1633,21.2688,683800.0
2008-04-17 15:10:00,62.49,62.87,62.47,62.83,1115600.0,21.2688,21.3981,21.262,21.3845,1115600.0
2008-04-17 15:20:00,62.83,63.04,62.7,62.86,1707200.0,21.3845,21.456,21.3402,21.3947,1707200.0
2008-04-17 15:30:00,62.86,62.9,62.7,62.76,893200.0,21.3947,21.4083,21.3402,21.3607,893200.0
2008-04-17 15:40:00,62.77,62.84,62.58,62.77,813600.0,21.3641,21.3879,21.2994,21.3641,813600.0
2008-04-17 15:50:00,62.77,62.87,62.56,62.67,1622600.0,21.3641,21.3981,21.2926,21.33,1622600.0
2008-04-18 09:30:00,62.24,62.26,61.63,61.81,1057800.0,21.1837,21.1905,20.9761,21.0373,1057800.0
2008-04-18 09:40:00,61.81,61.82,61.45,61.61,709800.0,21.0373,21.0407,20.9148,20.9692,709800.0
2008-04-18 09:50:00,61.61,61.9,61.55,61.75,466200.0,20.9692,21.068,20.9488,21.0169,466200.0
2008-04-18 10:00:00,61.77,62.12,61.7,61.96,584000.0,21.0237,21.1428,20.9999,21.0884,584000.0
2008-04-18 10:10:00,61.98,62.15,61.9,62.02,362600.0,21.0952,21.153,21.068,21.1088,362600.0
2008-04-18 10:20:00,62.04,62.4,61.6,62.31,555600.0,21.1156,21.2381,20.9658,21.2075,555600.0
2008-04-18 10:30:00,62.31,62.99,62.25,62.9,797400.0,21.2075,21.4389,21.1871,21.4083,797400.0
2008-04-18 10:40:00,62.9,62.98,62.76,62.91,465600.0,21.4083,21.4355,21.3607,21.4117,465600.0
2008-04-18 10:50:00,62.92,62.94,62.77,62.84,605200.0,21.4151,21.4219,21.3641,21.3879,605200.0
2008-04-18 11:00:00,62.85,62.98,62.67,62.75,588200.0,21.3913,21.4355,21.33,21.3573,588200.0
2008-04-18 11:10:00,62.74,62.76,62.43,62.63,485200.0,21.3539,21.3607,21.2483,21.3164,485200.0
2008-04-18 11:20:00,62.63,62.85,62.59,62.67,819200.0,21.3164,21.3913,21.3028,21.33,819200.0
2008-04-18 11:30:00,62.66,62.72,62.45,62.46,372400.0,21.3266,21.347,21.2551,21.2586,372400.0
2008-04-18 11:40:00,62.46,62.72,62.35,62.57,318800.0,21.2586,21.347,21.2211,21.296,318800.0
2008-04-18 11:50:00,62.59,63.08,62.52,62.95,1099400.0,21.3028,21.4696,21.279,21.4253,1099400.0
2008-04-18 12:00:00,62.94,63.02,62.87,62.93,285600.0,21.4219,21.4491,21.3981,21.4185,285600.0
2008-04-18 12:10:00,62.93,63.15,62.88,63.13,337800.0,21.4185,21.4934,21.4015,21.4866,337800.0
2008-04-18 12:20:00,63.15,63.29,63.06,63.1,389200.0,21.4934,21.541,21.4628,21.4764,389200.0
2008-04-18 12:30:00,63.11,63.29,63.09,63.16,313800.0,21.4798,21.541,21.473,21.4968,313800.0
2008-04-18 12:40:00,63.15,63.32,63.13,63.16,315400.0,21.4934,21.5513,21.4866,21.4968,315400.0
2008-04-18 12:50:00,63.18,63.2,63.01,63.02,291800.0,21.5036,21.5104,21.4457,21.4491,291800.0
2008-04-18 13:00:00,63.01,63.16,62.95,63.13,435400.0,21.4457,21.4968,21.4253,21.4866,435400.0
2008-04-18 13:10:00,63.13,63.16,62.96,62.96,199400.0,21.4866,21.4968,21.4287,21.4287,199400.0
2008-04-18 13:20:00,62.97,63.1,62.85,62.92,299400.0,21.4321,21.4764,21.3913,21.4151,299400.0
2008-04-18 13:30:00,62.94,62.94,62.61,62.72,366800.0,21.4219,21.4219,21.3096,21.347,366800.0
2008-04-18 13:40:00,62.71,62.84,62.59,62.79,272200.0,21.3436,21.3879,21.3028,21.3709,272200.0
2008-04-18 13:50:00,62.79,63.1,62.6,62.67,212600.0,21.3709,21.4764,21.3062,21.33,212600.0
2008-04-18 14:00:00,62.69,62.71,62.48,62.63,435400.0,21.3368,21.3436,21.2654,21.3164,435400.0
2008-04-18 14:10:00,62.63,62.8,62.6,62.72,1142200.0,21.3164,21.3743,21.3062,21.347,1142200.0
2008-04-18 14:20:00,62.72,62.83,62.61,62.7,481000.0,21.347,21.3845,21.3096,21.3402,481000.0
2008-04-18 14:30:00,62.71,62.77,62.63,62.69,233200.0,21.3436,21.3641,21.3164,21.3368,233200.0
2008-04-18 14:40:00,62.69,62.77,62.58,62.69,329600.0,21.3368,21.3641,21.2994,21.3368,329600.0
2008-04-18 14:50:00,62.69,62.77,62.52,62.62,319600.0,21.3368,21.3641,21.279,21.313,319600.0
2008-04-18 15:00:00,62.64,62.71,62.46,62.66,371600.0,21.3198,21.3436,21.2586,21.3266,371600.0
2008-04-18 15:10:00,62.66,62.72,62.59,62.63,307600.0,21.3266,21.347,21.3028,21.3164,307600.0
2008-04-18 15:20:00,62.62,62.65,62.38,62.38,334200.0,21.313,21.3232,21.2313,21.2313,334200.0
2008-04-18 15:30:00,62.38,62.63,62.38,62.6,407800.0,21.2313,21.3164,21.2313,21.3062,407800.0
2008-04-18 15:40:00,62.6,62.68,62.4,62.48,619800.0,21.3062,21.3334,21.2381,21.2654,619800.0
2008-04-18 15:50:00,62.5,62.7,62.48,62.68,1143200.0,21.2722,21.3402,21.2654,21.3334,1143200.0
2008-04-21 09:30:00,63.24,63.87,62.81,63.75,1295000.0,21.524,21.7385,21.3777,21.6976,1295000.0
2008-04-21 09:40:00,63.76,64.7,63.75,63.96,1075800.0,21.701,22.0209,21.6976,21.7691,1075800.0
2008-04-21 09:50:00,63.96,64.12,63.55,63.99,645800.0,21.7691,21.8235,21.6295,21.7793,645800.0
2008-04-21 10:00:00,63.98,64.15,63.72,63.75,467800.0,21.7759,21.8338,21.6874,21.6976,467800.0
2008-04-21 10:10:00,63.76,63.77,63.16,63.49,733000.0,21.701,21.7044,21.4968,21.6091,733000.0
2008-04-21 10:20:00,63.49,63.58,63.25,63.48,529200.0,21.6091,21.6397,21.5274,21.6057,529200.0
2008-04-21 10:30:00,63.48,63.57,63.26,63.56,644200.0,21.6057,21.6363,21.5308,21.6329,644200.0
2008-04-21 10:40:00,63.53,63.7,63.49,63.57,424000.0,21.6227,21.6806,21.6091,21.6363,424000.0
2008-04-21 10:50:00,63.56,63.64,63.35,63.54,632600.0,21.6329,21.6602,21.5615,21.6261,632600.0
2008-04-21 11:00:00,63.51,63.63,63.35,63.49,390000.0,21.6159,21.6568,21.5615,21.6091,390000.0
2008-04-21 11:10:00,63.49,63.69,63.42,63.63,228000.0,21.6091,21.6772,21.5853,21.6568,228000.0
2008-04-21 11:20:00,63.63,63.68,63.49,63.52,284800.0,21.6568,21.6738,21.6091,21.6193,284800.0
2008-04-21 11:30:00,63.52,63.73,63.48,63.56,268200.0,21.6193,21.6908,21.6057,21.6329,268200.0
2008-04-21 11:40:00,63.55,63.97,63.55,63.91,244000.0,21.6295,21.7725,21.6295,21.7521,244000.0
2008-04-21 11:50:00,63.9,64.02,63.54,63.89,261600.0,21.7487,21.7895,21.6261,21.7453,261600.0
2008-04-21 12:00:00,63.88,64.0,63.77,63.94,149600.0,21.7419,21.7827,21.7044,21.7623,149600.0
2008-04-21 12:10:00,63.94,64.12,63.73,63.73,187000.0,21.7623,21.8235,21.6908,21.6908,187000.0
2008-04-21 12:20:00,63.73,63.79,63.6,63.66,176200.0,21.6908,21.7112,21.6466,21.667,176200.0
2008-04-21 12:30:00,63.66,63.75,63.52,63.73,128400.0,21.667,21.6976,21.6193,21.6908,128400.0
2008-04-21 12:40:00,63.74,63.81,63.57,63.67,200400.0,21.6942,21.718,21.6363,21.6704,200400.0
2008-04-21 12:50:00,63.67,64.08,63.65,64.05,240400.0,21.6704,21.8099,21.6636,21.7997,240400.0
2008-04-21 13:00:00,64.07,64.23,64.0,64.2,175000.0,21.8065,21.861,21.7827,21.8508,175000.0
2008-04-21 13:10:00,64.22,64.24,63.97,64.22,243200.0,21.8576,21.8644,21.7725,21.8576,243200.0
2008-04-21 13:20:00,64.22,64.25,64.02,64.02,142200.0,21.8576,21.8678,21.7895,21.7895,142200.0
2008-04-21 13:30:00,64.01,64.12,63.97,64.11,160200.0,21.7861,21.8235,21.7725,21.8201,160200.0
2008-04-21 13:40:00,64.11,64.22,63.82,63.87,169200.0,21.8201,21.8576,21.7214,21.7385,169200.0
2008-04-21 13:50:00,63.87,64.02,63.83,63.98,134400.0,21.7385,21.7895,21.7248,21.7759,134400.0
2008-04-21 14:00:00,63.97,64.24,63.97,64.12,248800.0,21.7725,21.8644,21.7725,21.8235,248800.0
2008-04-21 14:10:00,64.12,64.35,64.06,64.35,258000.0,21.8235,21.9018,21.8031,21.9018,258000.0
2008-04-21 14:20:00,64.35,64.38,64.13,64.28,281200.0,21.9018,21.912,21.8269,21.878,281200.0
2008-04-21 14:30:00,64.28,64.28,63.96,64.08,391000.0,21.878,21.878,21.7691,21.8099,391000.0
2008-04-21 14:40:00,64.07,64.16,63.98,64.09,391000.0,21.8065,21.8372,21.7759,21.8133,391000.0
2008-04-21 14:50:00,64.1,64.21,64.03,64.04,350600.0,21.8167,21.8542,21.7929,21.7963,350600.0
2008-04-21 15:00:00,64.04,64.37,64.03,64.36,424600.0,21.7963,21.9086,21.7929,21.9052,424600.0
2008-04-21 15:10:00,64.37,64.53,64.35,64.37,371600.0,21.9086,21.9631,21.9018,21.9086,371600.0
2008-04-21 15:20:00,64.39,64.47,64.2,64.33,403600.0,21.9154,21.9427,21.8508,21.895,403600.0
2008-04-21 15:30:00,64.33,64.45,64.17,64.43,523800.0,21.895,21.9359,21.8406,21.929,523800.0
2008-04-21 15:40:00,64.42,64.6,64.42,64.55,768200.0,21.9256,21.9869,21.9256,21.9699,768200.0
2008-04-21 15:50:00,64.55,64.55,64.25,64.4,678000.0,21.9699,21.9699,21.8678,21.9188,678000.0
2008-04-22 09:30:00,64.04,64.19,63.87,63.97,785200.0,21.7963,21.8474,21.7385,21.7725,785200.0
2008-04-22 09:40:00,63.99,64.2,63.94,64.1,513200.0,21.7793,21.8508,21.7623,21.8167,513200.0
2008-04-22 09:50:00,64.1,64.48,64.05,64.41,492400.0,21.8167,21.9461,21.7997,21.9222,492400.0
2008-04-22 10:00:00,64.42,64.55,64.29,64.42,642200.0,21.9256,21.9699,21.8814,21.9256,642200.0
2008-04-22 10:10:00,64.42,64.92,64.27,64.85,463800.0,21.9256,22.0958,21.8746,22.072,463800.0
2008-04-22 10:20:00,64.84,64.88,64.39,64.46,620600.0,22.0686,22.0822,21.9154,21.9393,620600.0
2008-04-22 10:30:00,64.45,64.69,64.4,64.47,287000.0,21.9359,22.0175,21.9188,21.9427,287000.0
2008-04-22 10:40:00,64.48,64.54,64.17,64.31,255000.0,21.9461,21.9665,21.8406,21.8882,255000.0
2008-04-22 10:50:00,64.3,64.48,64.16,64.46,288200.0,21.8848,21.9461,21.8372,21.9393,288200.0
2008-04-22 11:00:00,64.48,64.8,64.46,64.68,488200.0,21.9461,22.055,21.9393,22.0141,488200.0
2008-04-22 11:10:00,64.71,65.0,64.68,64.95,223800.0,22.0243,22.1231,22.0141,22.106,223800.0
2008-04-22 11:20:00,64.97,65.42,64.89,65.34,441600.0,22.1128,22.266,22.0856,22.2388,441600.0
2008-04-22 11:30:00,65.36,65.46,65.14,65.27,398600.0,22.2456,22.2796,22.1707,22.2149,398600.0
2008-04-22 11:40:00,65.27,65.42,65.07,65.4,452400.0,22.2149,22.266,22.1469,22.2592,452400.0
2008-04-22 11:50:00,65.4,65.43,65.14,65.27,492800.0,22.2592,22.2694,22.1707,22.2149,492800.0
2008-04-22 12:00:00,65.27,65.33,65.03,65.05,280000.0,22.2149,22.2354,22.1333,22.1401,280000.0
2008-04-22 12:10:00,65.06,65.08,64.63,64.67,346600.0,22.1435,22.1503,21.9971,22.0107,346600.0
2008-04-22 12:20:00,64.69,64.76,64.47,64.55,387800.0,22.0175,22.0414,21.9427,21.9699,387800.0
2008-04-22 12:30:00,64.56,64.66,64.5,64.6,281200.0,21.9733,22.0073,21.9529,21.9869,281200.0
2008-04-22 12:40:00,64.61,64.61,64.48,64.51,227400.0,21.9903,21.9903,21.9461,21.9563,227400.0
2008-04-22 12:50:00,64.52,64.58,64.32,64.34,295200.0,21.9597,21.9801,21.8916,21.8984,295200.0
2008-04-22 13:00:00,64.34,64.6,64.31,64.48,306400.0,21.8984,21.9869,21.8882,21.9461,306400.0
2008-04-22 13:10:00,64.49,64.59,64.46,64.5,185200.0,21.9495,21.9835,21.9393,21.9529,185200.0
2008-04-22 13:20:00,64.5,64.64,64.48,64.58,152800.0,21.9529,22.0005,21.9461,21.9801,152800.0
2008-04-22 13:30:00,64.58,64.66,64.46,64.58,247600.0,21.9801,22.0073,21.9393,21.9801,247600.0
2008-04-22 13:40:00,64.6,64.67,64.55,64.64,227800.0,21.9869,22.0107,21.9699,22.0005,227800.0
2008-04-22 13:50:00,64.64,64.67,64.58,64.67,191000.0,22.0005,22.0107,21.9801,22.0107,191000.0
2008-04-22 14:00:00,64.66,64.73,64.46,64.65,202600.0,22.0073,22.0312,21.9393,22.0039,202600.0
2008-04-22 14:10:00,64.64,64.71,64.42,64.46,484800.0,22.0005,22.0243,21.9256,21.9393,484800.0
2008-04-22 14:20:00,64.45,64.61,64.24,64.36,972600.0,21.9359,21.9903,21.8644,21.9052,972600.0
2008-04-22 14:30:00,64.35,64.67,64.23,64.27,322400.0,21.9018,22.0107,21.861,21.8746,322400.0
2008-04-22 14:40:00,64.28,64.35,63.98,64.0,421600.0,21.878,21.9018,21.7759,21.7827,421600.0
2008-04-22 14:50:00,64.01,64.05,63.62,63.71,442400.0,21.7861,21.7997,21.6534,21.684,442400.0
2008-04-22 15:00:00,63.73,64.16,63.71,64.1,394000.0,21.6908,21.8372,21.684,21.8167,394000.0
2008-04-22 15:10:00,64.1,64.15,63.95,63.99,338600.0,21.8167,21.8338,21.7657,21.7793,338600.0
2008-04-22 15:20:00,63.97,64.35,63.69,63.72,364200.0,21.7725,21.9018,21.6772,21.6874,364200.0
2008-04-22 15:30:00,63.73,63.88,63.66,63.75,303000.0,21.6908,21.7419,21.667,21.6976,303000.0
2008-04-22 15:40:00,63.74,63.9,63.67,63.81,366600.0,21.6942,21.7487,21.6704,21.718,366600.0
2008-04-22 15:50:00,63.81,63.83,63.66,63.76,557200.0,21.718,21.7248,21.667,21.701,557200.0
2008-04-23 09:30:00,63.6,64.2,63.6,63.95,790200.0,21.6466,21.8508,21.6466,21.7657,790200.0
2008-04-23 09:40:00,63.93,64.06,63.71,63.84,342400.0,21.7589,21.8031,21.684,21.7282,342400.0
2008-04-23 09:50:00,63.84,63.89,63.2,63.45,638600.0,21.7282,21.7453,21.5104,21.5955,638600.0
2008-04-23 10:00:00,63.44,63.65,63.21,63.52,487400.0,21.5921,21.6636,21.5138,21.6193,487400.0
2008-04-23 10:10:00,63.52,63.58,63.16,63.24,340800.0,21.6193,21.6397,21.4968,21.524,340800.0
2008-04-23 10:20:00,63.24,63.6,63.13,63.59,354000.0,21.524,21.6466,21.4866,21.6432,354000.0
2008-04-23 10:30:00,63.6,63.74,63.45,63.66,558000.0,21.6466,21.6942,21.5955,21.667,558000.0
2008-04-23 10:40:00,63.63,63.69,63.35,63.52,572800.0,21.6568,21.6772,21.5615,21.6193,572800.0
2008-04-23 10:50:00,63.52,63.56,63.35,63.35,419400.0,21.6193,21.6329,21.5615,21.5615,419400.0
2008-04-23 11:00:00,63.35,63.51,63.32,63.39,283000.0,21.5615,21.6159,21.5513,21.5751,283000.0
2008-04-23 11:10:00,63.38,63.52,63.36,63.45,262600.0,21.5717,21.6193,21.5649,21.5955,262600.0
2008-04-23 11:20:00,63.46,63.52,63.39,63.42,299600.0,21.5989,21.6193,21.5751,21.5853,299600.0
2008-04-23 11:30:00,63.39,63.48,63.29,63.44,247800.0,21.5751,21.6057,21.541,21.5921,247800.0
2008-04-23 11:40:00,63.41,63.59,63.27,63.52,394400.0,21.5819,21.6432,21.5342,21.6193,394400.0
2008-04-23 11:50:00,63.52,63.58,63.29,63.31,266800.0,21.6193,21.6397,21.541,21.5479,266800.0
2008-04-23 12:00:00,63.32,63.44,63.27,63.3,115600.0,21.5513,21.5921,21.5342,21.5444,115600.0
2008-04-23 12:10:00,63.3,63.35,63.17,63.2,188400.0,21.5444,21.5615,21.5002,21.5104,188400.0
2008-04-23 12:20:00,63.19,63.19,63.02,63.12,242400.0,21.507,21.507,21.4491,21.4832,242400.0
2008-04-23 12:30:00,63.13,63.13,62.76,62.89,592200.0,21.4866,21.4866,21.3607,21.4049,592200.0
2008-04-23 12:40:00,62.89,63.12,62.85,63.0,364000.0,21.4049,21.4832,21.3913,21.4423,364000.0
2008-04-23 12:50:00,63.01,63.12,62.95,62.98,214800.0,21.4457,21.4832,21.4253,21.4355,214800.0
2008-04-23 13:00:00,62.99,63.1,62.95,63.08,180000.0,21.4389,21.4764,21.4253,21.4696,180000.0
2008-04-23 13:10:00,63.07,63.16,62.99,63.02,158200.0,21.4662,21.4968,21.4389,21.4491,158200.0
2008-04-23 13:20:00,63.0,63.18,63.0,63.06,170600.0,21.4423,21.5036,21.4423,21.4628,170600.0
2008-04-23 13:30:00,63.06,63.08,62.81,63.0,353000.0,21.4628,21.4696,21.3777,21.4423,353000.0
2008-04-23 13:40:00,63.01,63.06,62.94,63.05,257200.0,21.4457,21.4628,21.4219,21.4594,257200.0
2008-04-23 13:50:00,63.03,63.27,63.02,63.2,362800.0,21.4526,21.5342,21.4491,21.5104,362800.0
2008-04-23 14:00:00,63.19,63.33,63.13,63.24,143200.0,21.507,21.5547,21.4866,21.524,143200.0
2008-04-23 14:10:00,63.24,63.4,63.13,63.15,186000.0,21.524,21.5785,21.4866,21.4934,186000.0
2008-04-23 14:20:00,63.15,63.21,63.05,63.17,225400.0,21.4934,21.5138,21.4594,21.5002,225400.0
2008-04-23 14:30:00,63.18,63.24,62.98,62.99,824800.0,21.5036,21.524,21.4355,21.4389,824800.0
2008-04-23 14:40:00,62.99,63.05,62.96,62.98,128400.0,21.4389,21.4594,21.4287,21.4355,128400.0
2008-04-23 14:50:00,62.99,63.0,62.83,62.88,129800.0,21.4389,21.4423,21.3845,21.4015,129800.0
2008-04-23 15:00:00,62.87,63.01,62.83,62.97,184400.0,21.3981,21.4457,21.3845,21.4321,184400.0
2008-04-23 15:10:00,62.98,63.1,62.94,63.07,186000.0,21.4355,21.4764,21.4219,21.4662,186000.0
2008-04-23 15:20:00,63.06,63.2,62.96,62.96,237000.0,21.4628,21.5104,21.4287,21.4287,237000.0
2008-04-23 15:30:00,62.97,62.99,62.81,62.92,571800.0,21.4321,21.4389,21.3777,21.4151,571800.0
2008-04-23 15:40:00,62.92,62.99,62.79,62.97,526000.0,21.4151,21.4389,21.3709,21.4321,526000.0
2008-04-23 15:50:00,62.97,63.09,62.89,63.04,606600.0,21.4321,21.473,21.4049,21.456,606600.0
2008-04-24 09:30:00,62.52,62.8,61.5,61.71,1183400.0,21.279,21.3743,20.9318,21.0033,1183400.0
2008-04-24 09:40:00,61.71,61.75,61.26,61.29,976200.0,21.0033,21.0169,20.8501,20.8603,976200.0
2008-04-24 09:50:00,61.29,61.38,60.85,61.05,1163800.0,20.8603,20.891,20.7106,20.7787,1163800.0
2008-04-24 10:00:00,61.04,61.06,60.62,60.77,959800.0,20.7752,20.7821,20.6323,20.6834,959800.0
2008-04-24 10:10:00,60.77,61.27,60.77,61.07,723200.0,20.6834,20.8535,20.6834,20.7855,723200.0
2008-04-24 10:20:00,61.07,61.35,60.96,61.33,902800.0,20.7855,20.8808,20.748,20.874,902800.0
2008-04-24 10:30:00,61.33,61.38,61.04,61.33,717000.0,20.874,20.891,20.7752,20.874,717000.0
2008-04-24 10:40:00,61.34,61.66,61.33,61.41,353600.0,20.8774,20.9863,20.874,20.9012,353600.0
2008-04-24 10:50:00,61.39,61.59,61.19,61.52,335000.0,20.8944,20.9624,20.8263,20.9386,335000.0
2008-04-24 11:00:00,61.51,61.58,61.49,61.5,661600.0,20.9352,20.959,20.9284,20.9318,661600.0
2008-04-24 11:10:00,61.51,61.51,61.32,61.33,404400.0,20.9352,20.9352,20.8705,20.874,404400.0
2008-04-24 11:20:00,61.34,61.44,61.19,61.38,194000.0,20.8774,20.9114,20.8263,20.891,194000.0
2008-04-24 11:30:00,61.38,61.54,61.36,61.49,287800.0,20.891,20.9454,20.8842,20.9284,287800.0
2008-04-24 11:40:00,61.49,61.68,61.45,61.65,432600.0,20.9284,20.9931,20.9148,20.9829,432600.0
2008-04-24 11:50:00,61.65,61.7,61.43,61.49,281600.0,20.9829,20.9999,20.908,20.9284,281600.0
2008-04-24 12:00:00,61.49,61.66,61.49,61.57,164400.0,20.9284,20.9863,20.9284,20.9556,164400.0
2008-04-24 12:10:00,61.56,61.63,61.47,61.49,205200.0,20.9522,20.9761,20.9216,20.9284,205200.0
2008-04-24 12:20:00,61.49,61.52,61.23,61.25,277800.0,20.9284,20.9386,20.8399,20.8467,277800.0
2008-04-24 12:30:00,61.24,61.26,61.08,61.1,267000.0,20.8433,20.8501,20.7889,20.7957,267000.0
2008-04-24 12:40:00,61.12,61.4,61.11,61.28,189600.0,20.8025,20.8978,20.7991,20.8569,189600.0
2008-04-24 12:50:00,61.3,61.38,61.21,61.34,237800.0,20.8637,20.891,20.8331,20.8774,237800.0
2008-04-24 13:00:00,61.37,61.38,61.23,61.27,267400.0,20.8876,20.891,20.8399,20.8535,267400.0
2008-04-24 13:10:00,61.27,61.38,61.2,61.22,230400.0,20.8535,20.891,20.8297,20.8365,230400.0
2008-04-24 13:20:00,61.23,61.24,61.05,61.13,162000.0,20.8399,20.8433,20.7787,20.8059,162000.0
2008-04-24 13:30:00,61.13,61.14,60.87,60.91,372200.0,20.8059,20.8093,20.7174,20.731,372200.0
2008-04-24 13:40:00,60.88,60.98,60.73,60.82,304000.0,20.7208,20.7548,20.6697,20.7004,304000.0
2008-04-24 13:50:00,60.83,61.19,60.79,61.14,219600.0,20.7038,20.8263,20.6902,20.8093,219600.0
2008-04-24 14:00:00,61.1,61.15,60.9,61.0,208000.0,20.7957,20.8127,20.7276,20.7616,208000.0
2008-04-24 14:10:00,61.0,62.28,60.95,62.09,2477800.0,20.7616,21.1973,20.7446,21.1326,2477800.0
2008-04-24 14:20:00,62.09,62.36,61.41,61.53,1760800.0,21.1326,21.2245,20.9012,20.942,1760800.0
2008-04-24 14:30:00,61.53,61.61,61.27,61.48,491200.0,20.942,20.9692,20.8535,20.925,491200.0
2008-04-24 14:40:00,61.47,61.73,61.25,61.54,347800.0,20.9216,21.0101,20.8467,20.9454,347800.0
2008-04-24 14:50:00,61.53,61.83,61.39,61.74,280400.0,20.942,21.0441,20.8944,21.0135,280400.0
2008-04-24 15:00:00,61.74,61.99,61.63,61.92,241200.0,21.0135,21.0986,20.9761,21.0748,241200.0
2008-04-24 15:10:00,61.93,61.96,61.49,61.56,366600.0,21.0782,21.0884,20.9284,20.9522,366600.0
2008-04-24 15:20:00,61.58,61.79,61.46,61.63,270800.0,20.959,21.0305,20.9182,20.9761,270800.0
2008-04-24 15:30:00,61.65,61.65,61.35,61.4,411600.0,20.9829,20.9829,20.8808,20.8978,411600.0
2008-04-24 15:40:00,61.38,61.43,61.0,61.07,618600.0,20.891,20.908,20.7616,20.7855,618600.0
2008-04-24 15:50:00,61.06,61.25,61.01,61.09,795800.0,20.7821,20.8467,20.765,20.7923,795800.0
2008-04-25 09:30:00,61.99,62.56,61.96,62.4,941600.0,21.0986,21.2926,21.0884,21.2381,941600.0
2008-04-25 09:40:00,62.39,62.6,61.74,61.78,552000.0,21.2347,21.3062,21.0135,21.0271,552000.0
2008-04-25 09:50:00,61.77,61.82,61.41,61.67,605000.0,21.0237,21.0407,20.9012,20.9897,605000.0
2008-04-25 10:00:00,61.67,61.67,61.2,61.4,829200.0,20.9897,20.9897,20.8297,20.8978,829200.0
2008-04-25 10:10:00,61.4,61.87,61.38,61.86,403400.0,20.8978,21.0577,20.891,21.0543,403400.0
2008-04-25 10:20:00,61.86,61.93,61.65,61.7,351800.0,21.0543,21.0782,20.9829,20.9999,351800.0
2008-04-25 10:30:00,61.71,62.21,61.67,61.91,474600.0,21.0033,21.1735,20.9897,21.0714,474600.0
2008-04-25 10:40:00,61.91,61.98,61.42,61.55,687000.0,21.0714,21.0952,20.9046,20.9488,687000.0
2008-04-25 10:50:00,61.55,61.72,61.43,61.65,572400.0,20.9488,21.0067,20.908,20.9829,572400.0
2008-04-25 11:00:00,61.65,61.71,61.48,61.63,395200.0,20.9829,21.0033,20.925,20.9761,395200.0
2008-04-25 11:10:00,61.63,61.74,61.24,61.31,484000.0,20.9761,21.0135,20.8433,20.8671,484000.0
2008-04-25 11:20:00,61.32,61.5,61.25,61.46,311800.0,20.8705,20.9318,20.8467,20.9182,311800.0
2008-04-25 11:30:00,61.46,61.53,61.32,61.34,404200.0,20.9182,20.942,20.8705,20.8774,404200.0
2008-04-25 11:40:00,61.33,61.4,61.23,61.27,258800.0,20.874,20.8978,20.8399,20.8535,258800.0
2008-04-25 11:50:00,61.27,61.35,61.23,61.29,210000.0,20.8535,20.8808,20.8399,20.8603,210000.0
2008-04-25 12:00:00,61.29,61.35,61.05,61.1,379000.0,20.8603,20.8808,20.7787,20.7957,379000.0
2008-04-25 12:10:00,61.08,61.26,61.02,61.2,228400.0,20.7889,20.8501,20.7684,20.8297,228400.0
2008-04-25 12:20:00,61.2,61.24,60.9,60.99,399800.0,20.8297,20.8433,20.7276,20.7582,399800.0
2008-04-25 12:30:00,60.99,61.02,60.75,61.02,298800.0,20.7582,20.7684,20.6765,20.7684,298800.0
2008-04-25 12:40:00,61.01,61.03,60.91,60.98,513200.0,20.765,20.7718,20.731,20.7548,513200.0
2008-04-25 12:50:00,60.98,61.02,60.87,60.96,214400.0,20.7548,20.7684,20.7174,20.748,214400.0
2008-04-25 13:00:00,60.96,61.01,60.79,60.87,218800.0,20.748,20.765,20.6902,20.7174,218800.0
2008-04-25 13:10:00,60.9,61.6,60.87,61.06,2277400.0,20.7276,20.9658,20.7174,20.7821,2277400.0
2008-04-25 13:20:00,61.05,61.38,60.98,61.38,347000.0,20.7787,20.891,20.7548,20.891,347000.0
2008-04-25 13:30:00,61.37,61.41,61.18,61.38,327000.0,20.8876,20.9012,20.8229,20.891,327000.0
2008-04-25 13:40:00,61.38,61.49,61.28,61.4,264000.0,20.891,20.9284,20.8569,20.8978,264000.0
2008-04-25 13:50:00,61.4,61.8,61.4,61.77,276400.0,20.8978,21.0339,20.8978,21.0237,276400.0
2008-04-25 14:00:00,61.77,61.96,61.64,61.81,260600.0,21.0237,21.0884,20.9795,21.0373,260600.0
2008-04-25 14:10:00,61.8,61.8,61.54,61.58,214800.0,21.0339,21.0339,20.9454,20.959,214800.0
2008-04-25 14:20:00,61.59,61.77,61.58,61.65,270600.0,20.9624,21.0237,20.959,20.9829,270600.0
2008-04-25 14:30:00,61.66,61.68,61.53,61.57,169200.0,20.9863,20.9931,20.942,20.9556,169200.0
2008-04-25 14:40:00,61.6,61.62,61.42,61.45,204200.0,20.9658,20.9727,20.9046,20.9148,204200.0
2008-04-25 14:50:00,61.45,61.63,61.43,61.52,214000.0,20.9148,20.9761,20.908,20.9386,214000.0
2008-04-25 15:00:00,61.52,61.74,61.5,61.7,378600.0,20.9386,21.0135,20.9318,20.9999,378600.0
2008-04-25 15:10:00,61.7,61.92,61.63,61.81,716000.0,20.9999,21.0748,20.9761,21.0373,716000.0
2008-04-25 15:20:00,61.8,61.92,61.69,61.77,361000.0,21.0339,21.0748,20.9965,21.0237,361000.0
2008-04-25 15:30:00,61.78,61.83,61.63,61.65,230000.0,21.0271,21.0441,20.9761,20.9829,230000.0
2008-04-25 15:40:00,61.65,61.65,61.37,61.5,696800.0,20.9829,20.9829,20.8876,20.9318,696800.0
2008-04-25 15:50:00,61.51,61.76,61.49,61.75,664200.0,20.9352,21.0203,20.9284,21.0169,664200.0
2008-04-28 09:30:00,63.02,63.15,62.27,62.35,776200.0,21.4491,21.4934,21.1939,21.2211,776200.0
2008-04-28 09:40:00,62.36,62.45,62.18,62.43,701600.0,21.2245,21.2551,21.1633,21.2483,701600.0
2008-04-28 09:50:00,62.43,62.73,62.35,62.73,614200.0,21.2483,21.3504,21.2211,21.3504,614200.0
2008-04-28 10:00:00,62.73,62.73,61.92,62.11,666400.0,21.3504,21.3504,21.0748,21.1394,666400.0
2008-04-28 10:10:00,62.09,62.31,61.48,61.55,761000.0,21.1326,21.2075,20.925,20.9488,761000.0
2008-04-28 10:20:00,61.55,61.62,61.32,61.51,477000.0,20.9488,20.9727,20.8705,20.9352,477000.0
2008-04-28 10:30:00,61.52,61.77,61.41,61.77,495600.0,20.9386,21.0237,20.9012,21.0237,495600.0
2008-04-28 10:40:00,61.74,61.94,61.65,61.84,349800.0,21.0135,21.0816,20.9829,21.0475,349800.0
2008-04-28 10:50:00,61.84,61.89,61.64,61.76,353800.0,21.0475,21.0645,20.9795,21.0203,353800.0
2008-04-28 11:00:00,61.74,61.78,61.43,61.52,282200.0,21.0135,21.0271,20.908,20.9386,282200.0
2008-04-28 11:10:00,61.53,61.61,61.27,61.35,216200.0,20.942,20.9692,20.8535,20.8808,216200.0
2008-04-28 11:20:00,61.35,61.68,61.29,61.65,224200.0,20.8808,20.9931,20.8603,20.9829,224200.0
2008-04-28 11:30:00,61.65,61.88,61.4,61.85,342400.0,20.9829,21.0611,20.8978,21.0509,342400.0
2008-04-28 11:40:00,61.83,62.04,61.79,62.04,270400.0,21.0441,21.1156,21.0305,21.1156,270400.0
2008-04-28 11:50:00,62.02,62.15,61.4,61.84,190800.0,21.1088,21.153,20.8978,21.0475,190800.0
2008-04-28 12:00:00,61.85,62.07,61.82,62.04,200000.0,21.0509,21.1258,21.0407,21.1156,200000.0
2008-04-28 12:10:00,62.04,62.09,61.72,61.74,264200.0,21.1156,21.1326,21.0067,21.0135,264200.0
2008-04-28 12:20:00,61.74,61.93,61.7,61.9,148200.0,21.0135,21.0782,20.9999,21.068,148200.0
2008-04-28 12:30:00,61.91,61.96,61.56,61.69,190200.0,21.0714,21.0884,20.9522,20.9965,190200.0
2008-04-28 12:40:00,61.69,61.72,61.51,61.66,152200.0,20.9965,21.0067,20.9352,20.9863,152200.0
2008-04-28 12:50:00,61.63,61.84,61.59,61.72,122000.0,20.9761,21.0475,20.9624,21.0067,122000.0
2008-04-28 13:00:00,61.72,61.94,61.68,61.84,231600.0,21.0067,21.0816,20.9931,21.0475,231600.0
2008-04-28 13:10:00,61.85,61.88,61.73,61.77,155800.0,21.0509,21.0611,21.0101,21.0237,155800.0
2008-04-28 13:20:00,61.77,61.77,61.57,61.61,170400.0,21.0237,21.0237,20.9556,20.9692,170400.0
2008-04-28 13:30:00,61.61,61.75,61.6,61.66,195000.0,20.9692,21.0169,20.9658,20.9863,195000.0
2008-04-28 13:40:00,61.65,61.83,61.65,61.79,105800.0,20.9829,21.0441,20.9829,21.0305,105800.0
2008-04-28 13:50:00,61.79,61.82,61.68,61.69,121200.0,21.0305,21.0407,20.9931,20.9965,121200.0
2008-04-28 14:00:00,61.69,61.87,61.63,61.81,292600.0,20.9965,21.0577,20.9761,21.0373,292600.0
2008-04-28 14:10:00,61.8,61.81,61.63,61.65,113200.0,21.0339,21.0373,20.9761,20.9829,113200.0
2008-04-28 14:20:00,61.64,61.71,61.47,61.47,201600.0,20.9795,21.0033,20.9216,20.9216,201600.0
2008-04-28 14:30:00,61.46,61.75,61.46,61.6,200600.0,20.9182,21.0169,20.9182,20.9658,200600.0
2008-04-28 14:40:00,61.6,61.73,61.45,61.46,268800.0,20.9658,21.0101,20.9148,20.9182,268800.0
2008-04-28 14:50:00,61.46,61.52,61.35,61.48,179400.0,20.9182,20.9386,20.8808,20.925,179400.0
2008-04-28 15:00:00,61.49,61.63,61.48,61.56,208000.0,20.9284,20.9761,20.925,20.9522,208000.0
2008-04-28 15:10:00,61.57,61.62,61.47,61.58,289800.0,20.9556,20.9727,20.9216,20.959,289800.0
2008-04-28 15:20:00,61.59,61.6,61.38,61.41,231600.0,20.9624,20.9658,20.891,20.9012,231600.0
2008-04-28 15:30:00,61.4,61.48,61.35,61.46,257200.0,20.8978,20.925,20.8808,20.9182,257200.0
2008-04-28 15:40:00,61.46,61.51,61.25,61.31,384200.0,20.9182,20.9352,20.8467,20.8671,384200.0
2008-04-28 15:50:00,61.31,61.4,61.24,61.34,500000.0,20.8671,20.8978,20.8433,20.8774,500000.0
2008-04-29 09:30:00,60.53,60.68,59.75,59.81,1556200.0,20.6017,20.6527,20.3362,20.3566,1556200.0
2008-04-29 09:40:00,59.79,59.91,59.65,59.77,974200.0,20.3498,20.3906,20.3022,20.343,974200.0
2008-04-29 09:50:00,59.77,59.9,59.47,59.72,737000.0,20.343,20.3872,20.2409,20.326,737000.0
2008-04-29 10:00:00,59.74,59.9,59.42,59.74,847800.0,20.3328,20.3872,20.2239,20.3328,847800.0
2008-04-29 10:10:00,59.74,59.83,59.25,59.26,565200.0,20.3328,20.3634,20.166,20.1694,565200.0
2008-04-29 10:20:00,59.25,59.38,59.07,59.13,886600.0,20.166,20.2103,20.1047,20.1252,886600.0
2008-04-29 10:30:00,59.13,59.38,59.12,59.16,468200.0,20.1252,20.2103,20.1218,20.1354,468200.0
2008-04-29 10:40:00,59.18,59.22,59.07,59.09,706400.0,20.1422,20.1558,20.1047,20.1116,706400.0
2008-04-29 10:50:00,59.09,59.1,58.8,58.83,822000.0,20.1116,20.115,20.0129,20.0231,822000.0
2008-04-29 11:00:00,58.82,59.13,58.67,59.12,801200.0,20.0197,20.1252,19.9686,20.1218,801200.0
2008-04-29 11:10:00,59.12,59.27,58.95,59.04,583000.0,20.1218,20.1728,20.0639,20.0945,583000.0
2008-04-29 11:20:00,59.02,59.13,59.0,59.05,242400.0,20.0877,20.1252,20.0809,20.0979,242400.0
2008-04-29 11:30:00,59.05,59.05,58.75,58.97,405400.0,20.0979,20.0979,19.9958,20.0707,405400.0
2008-04-29 11:40:00,58.95,59.0,58.76,58.76,294000.0,20.0639,20.0809,19.9992,19.9992,294000.0
2008-04-29 11:50:00,58.76,58.81,58.7,58.72,248800.0,19.9992,20.0163,19.9788,19.9856,248800.0
2008-04-29 12:00:00,58.72,58.78,58.7,58.71,370200.0,19.9856,20.006,19.9788,19.9822,370200.0
2008-04-29 12:10:00,58.72,58.74,58.29,58.43,748400.0,19.9856,19.9924,19.8393,19.8869,748400.0
2008-04-29 12:20:00,58.42,58.45,58.18,58.45,384600.0,19.8835,19.8937,19.8018,19.8937,384600.0
2008-04-29 12:30:00,58.45,58.6,58.35,58.57,291200.0,19.8937,19.9448,19.8597,19.9346,291200.0
2008-04-29 12:40:00,58.59,58.59,58.39,58.4,221200.0,19.9414,19.9414,19.8733,19.8767,221200.0
2008-04-29 12:50:00,58.4,58.52,58.34,58.43,218200.0,19.8767,19.9176,19.8563,19.8869,218200.0
2008-04-29 13:00:00,58.43,58.47,58.32,58.37,245400.0,19.8869,19.9005,19.8495,19.8665,245400.0
2008-04-29 13:10:00,58.36,58.48,58.33,58.39,245800.0,19.8631,19.9039,19.8529,19.8733,245800.0
2008-04-29 13:20:00,58.38,58.43,58.25,58.28,272800.0,19.8699,19.8869,19.8257,19.8359,272800.0
2008-04-29 13:30:00,58.29,58.82,58.29,58.81,652000.0,19.8393,20.0197,19.8393,20.0163,652000.0
2008-04-29 13:40:00,58.81,58.81,58.5,58.58,318200.0,20.0163,20.0163,19.9107,19.938,318200.0
2008-04-29 13:50:00,58.57,58.86,58.57,58.85,245600.0,19.9346,20.0333,19.9346,20.0299,245600.0
2008-04-29 14:00:00,58.87,59.04,58.6,59.01,667000.0,20.0367,20.0945,19.9448,20.0843,667000.0
2008-04-29 14:10:00,59.0,59.11,58.83,58.97,232200.0,20.0809,20.1184,20.0231,20.0707,232200.0
2008-04-29 14:20:00,58.98,59.02,58.77,58.78,182200.0,20.0741,20.0877,20.0026,20.006,182200.0
2008-04-29 14:30:00,58.79,58.85,58.56,58.76,476000.0,20.0094,20.0299,19.9312,19.9992,476000.0
2008-04-29 14:40:00,58.74,59.05,58.74,59.01,370800.0,19.9924,20.0979,19.9924,20.0843,370800.0
2008-04-29 14:50:00,59.02,59.18,58.93,59.13,321000.0,20.0877,20.1422,20.0571,20.1252,321000.0
2008-04-29 15:00:00,59.13,59.18,58.93,59.05,340800.0,20.1252,20.1422,20.0571,20.0979,340800.0
2008-04-29 15:10:00,59.04,59.04,58.81,58.88,299200.0,20.0945,20.0945,20.0163,20.0401,299200.0
2008-04-29 15:20:00,58.88,58.88,58.51,58.52,438400.0,20.0401,20.0401,19.9142,19.9176,438400.0
2008-04-29 15:30:00,58.52,58.62,58.41,58.53,532200.0,19.9176,19.9516,19.8801,19.921,532200.0
2008-04-29 15:40:00,58.52,58.68,58.27,58.37,754400.0,19.9176,19.972,19.8325,19.8665,754400.0
2008-04-29 15:50:00,58.37,58.55,58.25,58.39,1036800.0,19.8665,19.9278,19.8257,19.8733,1036800.0
2008-04-30 09:30:00,59.15,59.46,58.85,59.36,944800.0,20.132,20.2375,20.0299,20.2035,944800.0
2008-04-30 09:40:00,59.37,59.67,59.29,59.6,679200.0,20.2069,20.309,20.1796,20.2851,679200.0
2008-04-30 09:50:00,59.6,59.63,59.32,59.34,398400.0,20.2851,20.2953,20.1898,20.1966,398400.0
2008-04-30 10:00:00,59.35,59.5,59.23,59.34,553200.0,20.2,20.2511,20.1592,20.1966,553200.0
2008-04-30 10:10:00,59.35,59.38,59.23,59.32,208000.0,20.2,20.2103,20.1592,20.1898,208000.0
2008-04-30 10:20:00,59.32,59.6,59.16,59.18,522200.0,20.1898,20.2851,20.1354,20.1422,522200.0
2008-04-30 10:30:00,59.17,59.2,58.42,58.44,710400.0,20.1388,20.149,19.8835,19.8903,710400.0
2008-04-30 10:40:00,58.44,58.5,58.04,58.36,515200.0,19.8903,19.9107,19.7542,19.8631,515200.0
2008-04-30 10:50:00,58.34,58.81,57.9,57.99,1417400.0,19.8563,20.0163,19.7065,19.7372,1417400.0
2008-04-30 11:00:00,57.98,58.21,57.98,58.16,894800.0,19.7338,19.812,19.7338,19.795,894800.0
2008-04-30 11:10:00,58.16,58.19,57.95,57.99,702400.0,19.795,19.8052,19.7236,19.7372,702400.0
2008-04-30 11:20:00,57.99,58.1,57.96,58.01,685600.0,19.7372,19.7746,19.727,19.744,685600.0
2008-04-30 11:30:00,58.01,58.16,57.99,58.1,908400.0,19.744,19.795,19.7372,19.7746,908400.0
2008-04-30 11:40:00,58.1,58.25,58.0,58.23,856800.0,19.7746,19.8257,19.7406,19.8189,856800.0
2008-04-30 11:50:00,58.22,58.26,58.08,58.24,566800.0,19.8154,19.8291,19.7678,19.8223,566800.0
2008-04-30 12:00:00,58.25,58.37,58.0,58.15,577000.0,19.8257,19.8665,19.7406,19.7916,577000.0
2008-04-30 12:10:00,58.15,58.24,57.8,57.9,574000.0,19.7916,19.8223,19.6725,19.7065,574000.0
2008-04-30 12:20:00,57.89,58.0,57.82,57.97,437400.0,19.7031,19.7406,19.6793,19.7304,437400.0
2008-04-30 12:30:00,57.97,58.04,57.94,57.98,580800.0,19.7304,19.7542,19.7201,19.7338,580800.0
2008-04-30 12:40:00,57.98,58.03,57.94,57.99,305200.0,19.7338,19.7508,19.7201,19.7372,305200.0
2008-04-30 12:50:00,57.99,58.05,57.96,57.99,233400.0,19.7372,19.7576,19.727,19.7372,233400.0
2008-04-30 13:00:00,58.0,58.07,57.96,58.07,252600.0,19.7406,19.7644,19.727,19.7644,252600.0
2008-04-30 13:10:00,58.07,58.1,57.95,58.02,491800.0,19.7644,19.7746,19.7236,19.7474,491800.0
2008-04-30 13:20:00,58.02,58.07,57.95,58.02,301000.0,19.7474,19.7644,19.7236,19.7474,301000.0
2008-04-30 13:30:00,58.04,58.13,57.98,58.13,412200.0,19.7542,19.7848,19.7338,19.7848,412200.0
2008-04-30 13:40:00,58.12,58.22,58.1,58.13,337800.0,19.7814,19.8154,19.7746,19.7848,337800.0
2008-04-30 13:50:00,58.13,58.3,58.09,58.27,282600.0,19.7848,19.8427,19.7712,19.8325,282600.0
2008-04-30 14:00:00,58.27,58.39,58.14,58.24,454800.0,19.8325,19.8733,19.7882,19.8223,454800.0
2008-04-30 14:10:00,58.25,58.31,57.94,58.25,965800.0,19.8257,19.8461,19.7201,19.8257,965800.0
2008-04-30 14:20:00,58.26,58.31,58.01,58.31,932200.0,19.8291,19.8461,19.744,19.8461,932200.0
2008-04-30 14:30:00,58.31,58.63,58.16,58.56,752000.0,19.8461,19.955,19.795,19.9312,752000.0
2008-04-30 14:40:00,58.56,60.44,58.5,60.43,2814800.0,19.9312,20.571,19.9107,20.5676,2814800.0
2008-04-30 14:50:00,60.43,60.93,59.4,59.96,3727600.0,20.5676,20.7378,20.2171,20.4077,3727600.0
2008-04-30 15:00:00,59.95,60.35,59.9,60.31,1385800.0,20.4043,20.5404,20.3872,20.5268,1385800.0
2008-04-30 15:10:00,60.29,61.66,60.2,61.66,1771400.0,20.52,20.9863,20.4893,20.9863,1771400.0
2008-04-30 15:20:00,61.66,62.36,61.25,61.35,3079000.0,20.9863,21.2245,20.8467,20.8808,3079000.0
2008-04-30 15:30:00,61.37,61.82,57.95,61.57,1852200.0,20.8876,21.0407,19.7236,20.9556,1852200.0
2008-04-30 15:40:00,61.54,61.65,61.13,61.2,2043200.0,20.9454,20.9829,20.8059,20.8297,2043200.0
2008-04-30 15:50:00,61.2,61.21,60.48,60.73,2164800.0,20.8297,20.8331,20.5846,20.6697,2164800.0
2008-05-01 09:30:00,62.45,62.48,60.28,61.27,1985600.0,21.2551,21.2654,20.5166,20.8535,1985600.0
2008-05-01 09:40:00,61.28,63.45,61.08,62.69,1893200.0,20.8569,21.5955,20.7889,21.3368,1893200.0
2008-05-01 09:50:00,62.69,63.08,62.2,62.32,1293800.0,21.3368,21.4696,21.1701,21.2109,1293800.0
2008-05-01 10:00:00,62.31,63.34,61.9,62.79,1596800.0,21.2075,21.5581,21.068,21.3709,1596800.0
2008-05-01 10:10:00,62.8,63.23,61.7,61.74,1283000.0,21.3743,21.5206,20.9999,21.0135,1283000.0
2008-05-01 10:20:00,61.75,62.23,61.1,61.44,1141000.0,21.0169,21.1803,20.7957,20.9114,1141000.0
2008-05-01 10:30:00,61.42,61.44,59.05,59.08,1705200.0,20.9046,20.9114,20.0979,20.1082,1705200.0
2008-05-01 10:40:00,59.06,60.0,58.59,59.68,1845000.0,20.1013,20.4213,19.9414,20.3124,1845000.0
2008-05-01 10:50:00,59.68,60.0,59.23,59.29,883400.0,20.3124,20.4213,20.1592,20.1796,883400.0
2008-05-01 11:00:00,59.3,59.4,59.02,59.31,953800.0,20.183,20.2171,20.0877,20.1864,953800.0
2008-05-01 11:10:00,59.32,59.55,59.22,59.37,1089600.0,20.1898,20.2681,20.1558,20.2069,1089600.0
2008-05-01 11:20:00,59.37,59.86,59.06,59.86,609800.0,20.2069,20.3736,20.1013,20.3736,609800.0
2008-05-01 11:30:00,59.84,59.94,59.35,59.52,391200.0,20.3668,20.4009,20.2,20.2579,391200.0
2008-05-01 11:40:00,59.52,59.72,59.24,59.7,368800.0,20.2579,20.326,20.1626,20.3192,368800.0
2008-05-01 11:50:00,59.7,59.8,59.56,59.66,391000.0,20.3192,20.3532,20.2715,20.3056,391000.0
2008-05-01 12:00:00,59.63,59.86,59.63,59.8,330400.0,20.2953,20.3736,20.2953,20.3532,330400.0
2008-05-01 12:10:00,59.8,60.38,59.79,60.06,835600.0,20.3532,20.5506,20.3498,20.4417,835600.0
2008-05-01 12:20:00,60.04,60.27,59.88,60.12,210400.0,20.4349,20.5132,20.3804,20.4621,210400.0
2008-05-01 12:30:00,60.09,60.5,59.66,60.0,460800.0,20.4519,20.5915,20.3056,20.4213,460800.0
2008-05-01 12:40:00,60.0,60.06,59.76,59.76,505200.0,20.4213,20.4417,20.3396,20.3396,505200.0
2008-05-01 12:50:00,59.76,60.13,59.54,59.94,523400.0,20.3396,20.4655,20.2647,20.4009,523400.0
2008-05-01 13:00:00,59.94,60.06,59.52,59.72,228600.0,20.4009,20.4417,20.2579,20.326,228600.0
2008-05-01 13:10:00,59.72,59.82,59.56,59.81,359600.0,20.326,20.36,20.2715,20.3566,359600.0
2008-05-01 13:20:00,59.82,59.99,59.57,59.67,374200.0,20.36,20.4179,20.2749,20.309,374200.0
2008-05-01 13:30:00,59.66,59.94,59.54,59.81,260400.0,20.3056,20.4009,20.2647,20.3566,260400.0
2008-05-01 13:40:00,59.81,59.88,59.64,59.7,317000.0,20.3566,20.3804,20.2988,20.3192,317000.0
2008-05-01 13:50:00,59.7,59.76,59.52,59.54,148800.0,20.3192,20.3396,20.2579,20.2647,148800.0
2008-05-01 14:00:00,59.55,59.68,59.25,59.64,394600.0,20.2681,20.3124,20.166,20.2988,394600.0
2008-05-01 14:10:00,59.65,59.8,59.35,59.48,310800.0,20.3022,20.3532,20.2,20.2443,310800.0
2008-05-01 14:20:00,59.5,59.95,59.49,59.9,334600.0,20.2511,20.4043,20.2477,20.3872,334600.0
2008-05-01 14:30:00,59.9,60.13,59.76,60.01,525800.0,20.3872,20.4655,20.3396,20.4247,525800.0
2008-05-01 14:40:00,60.02,60.68,60.02,60.68,919600.0,20.4281,20.6527,20.4281,20.6527,919600.0
2008-05-01 14:50:00,60.67,61.2,60.67,60.95,896800.0,20.6493,20.8297,20.6493,20.7446,896800.0
2008-05-01 15:00:00,60.98,61.19,60.45,61.19,696000.0,20.7548,20.8263,20.5744,20.8263,696000.0
2008-05-01 15:10:00,61.2,61.38,60.83,61.26,566000.0,20.8297,20.891,20.7038,20.8501,566000.0
2008-05-01 15:20:00,61.27,61.3,60.77,60.85,632400.0,20.8535,20.8637,20.6834,20.7106,632400.0
2008-05-01 15:30:00,60.85,61.0,60.69,60.75,684400.0,20.7106,20.7616,20.6561,20.6765,684400.0
2008-05-01 15:40:00,60.74,60.99,60.69,60.96,475200.0,20.6731,20.7582,20.6561,20.748,475200.0
2008-05-01 15:50:00,60.96,61.07,60.7,60.85,638200.0,20.748,20.7855,20.6595,20.7106,638200.0
2008-05-02 09:30:00,62.85,63.33,61.58,61.63,1401400.0,21.3913,21.5547,20.959,20.9761,1401400.0
2008-05-02 09:40:00,61.67,61.78,61.26,61.43,1143600.0,20.9897,21.0271,20.8501,20.908,1143600.0
2008-05-02 09:50:00,61.43,61.97,61.34,61.94,1040800.0,20.908,21.0918,20.8774,21.0816,1040800.0
2008-05-02 10:00:00,61.96,62.38,61.7,62.16,948800.0,21.0884,21.2313,20.9999,21.1564,948800.0
2008-05-02 10:10:00,62.15,62.63,61.81,62.4,1141600.0,21.153,21.3164,21.0373,21.2381,1141600.0
2008-05-02 10:20:00,62.4,62.5,61.77,62.02,763600.0,21.2381,21.2722,21.0237,21.1088,763600.0
2008-05-02 10:30:00,62.02,62.29,61.84,61.96,724600.0,21.1088,21.2007,21.0475,21.0884,724600.0
2008-05-02 10:40:00,61.94,62.16,61.63,61.65,531400.0,21.0816,21.1564,20.9761,20.9829,531400.0
2008-05-02 10:50:00,61.66,61.92,61.6,61.91,641200.0,20.9863,21.0748,20.9658,21.0714,641200.0
2008-05-02 11:00:00,61.88,62.24,61.84,61.95,591600.0,21.0611,21.1837,21.0475,21.085,591600.0
2008-05-02 11:10:00,61.95,62.16,61.94,62.06,402800.0,21.085,21.1564,21.0816,21.1224,402800.0
2008-05-02 11:20:00,62.06,62.5,62.06,62.49,346600.0,21.1224,21.2722,21.1224,21.2688,346600.0
2008-05-02 11:30:00,62.49,62.52,62.2,62.27,528600.0,21.2688,21.279,21.1701,21.1939,528600.0
2008-05-02 11:40:00,62.29,62.75,62.0,62.65,382400.0,21.2007,21.3573,21.102,21.3232,382400.0
2008-05-02 11:50:00,62.66,62.8,62.6,62.78,259000.0,21.3266,21.3743,21.3062,21.3675,259000.0
2008-05-02 12:00:00,62.79,62.79,62.5,62.59,370600.0,21.3709,21.3709,21.2722,21.3028,370600.0
2008-05-02 12:10:00,62.57,62.69,62.48,62.51,207600.0,21.296,21.3368,21.2654,21.2756,207600.0
2008-05-02 12:20:00,62.52,62.69,62.49,62.55,223400.0,21.279,21.3368,21.2688,21.2892,223400.0
2008-05-02 12:30:00,62.56,62.59,62.1,62.1,245800.0,21.2926,21.3028,21.136,21.136,245800.0
2008-05-02 12:40:00,62.13,62.35,62.07,62.27,181000.0,21.1462,21.2211,21.1258,21.1939,181000.0
2008-05-02 12:50:00,62.29,62.49,62.26,62.27,273800.0,21.2007,21.2688,21.1905,21.1939,273800.0
2008-05-02 13:00:00,62.27,62.38,61.84,61.96,268200.0,21.1939,21.2313,21.0475,21.0884,268200.0
2008-05-02 13:10:00,61.96,62.22,61.96,62.12,141400.0,21.0884,21.1769,21.0884,21.1428,141400.0
2008-05-02 13:20:00,62.1,62.5,62.07,62.4,191800.0,21.136,21.2722,21.1258,21.2381,191800.0
2008-05-02 13:30:00,62.42,62.49,62.11,62.15,440400.0,21.2449,21.2688,21.1394,21.153,440400.0
2008-05-02 13:40:00,62.11,62.49,62.08,62.33,210800.0,21.1394,21.2688,21.1292,21.2143,210800.0
2008-05-02 13:50:00,62.33,62.33,62.2,62.32,131400.0,21.2143,21.2143,21.1701,21.2109,131400.0
2008-05-02 14:00:00,62.3,62.49,61.93,62.08,375800.0,21.2041,21.2688,21.0782,21.1292,375800.0
2008-05-02 14:10:00,62.07,62.38,62.04,62.1,223400.0,21.1258,21.2313,21.1156,21.136,223400.0
2008-05-02 14:20:00,62.09,62.24,62.04,62.17,135600.0,21.1326,21.1837,21.1156,21.1598,135600.0
2008-05-02 14:30:00,62.15,62.28,62.13,62.27,170400.0,21.153,21.1973,21.1462,21.1939,170400.0
2008-05-02 14:40:00,62.27,62.27,62.12,62.22,154200.0,21.1939,21.1939,21.1428,21.1769,154200.0
2008-05-02 14:50:00,62.22,62.31,62.1,62.1,212000.0,21.1769,21.2075,21.136,21.136,212000.0
2008-05-02 15:00:00,62.1,62.18,61.99,62.05,281400.0,21.136,21.1633,21.0986,21.119,281400.0
2008-05-02 15:10:00,62.06,62.09,61.85,61.88,385000.0,21.1224,21.1326,21.0509,21.0611,385000.0
2008-05-02 15:20:00,61.87,61.96,61.7,61.9,601200.0,21.0577,21.0884,20.9999,21.068,601200.0
2008-05-02 15:30:00,61.91,61.91,61.64,61.68,478800.0,21.0714,21.0714,20.9795,20.9931,478800.0
2008-05-02 15:40:00,61.68,61.97,61.66,61.93,652600.0,20.9931,21.0918,20.9863,21.0782,652600.0
2008-05-02 15:50:00,61.95,62.25,61.88,62.13,942400.0,21.085,21.1871,21.0611,21.1462,942400.0
2008-05-05 09:30:00,62.49,62.83,62.1,62.65,721600.0,21.2688,21.3845,21.136,21.3232,721600.0
2008-05-05 09:40:00,62.63,62.73,62.34,62.38,421000.0,21.3164,21.3504,21.2177,21.2313,421000.0
2008-05-05 09:50:00,62.4,63.08,62.4,62.74,683400.0,21.2381,21.4696,21.2381,21.3539,683400.0
2008-05-05 10:00:00,62.76,63.08,62.6,62.7,737600.0,21.3607,21.4696,21.3062,21.3402,737600.0
2008-05-05 10:10:00,62.72,62.85,62.54,62.71,439600.0,21.347,21.3913,21.2858,21.3436,439600.0
2008-05-05 10:20:00,62.7,62.81,62.3,62.3,390400.0,21.3402,21.3777,21.2041,21.2041,390400.0
2008-05-05 10:30:00,62.33,62.66,62.2,62.46,272800.0,21.2143,21.3266,21.1701,21.2586,272800.0
2008-05-05 10:40:00,62.44,62.62,62.35,62.59,205800.0,21.2517,21.313,21.2211,21.3028,205800.0
2008-05-05 10:50:00,62.59,62.68,62.24,62.26,540600.0,21.3028,21.3334,21.1837,21.1905,540600.0
2008-05-05 11:00:00,62.27,62.62,62.18,62.6,372600.0,21.1939,21.313,21.1633,21.3062,372600.0
2008-05-05 11:10:00,62.6,62.83,62.55,62.76,233000.0,21.3062,21.3845,21.2892,21.3607,233000.0
2008-05-05 11:20:00,62.76,62.83,62.6,62.66,216000.0,21.3607,21.3845,21.3062,21.3266,216000.0
2008-05-05 11:30:00,62.65,62.79,62.56,62.6,165200.0,21.3232,21.3709,21.2926,21.3062,165200.0
2008-05-05 11:40:00,62.6,62.73,62.57,62.71,208200.0,21.3062,21.3504,21.296,21.3436,208200.0
2008-05-05 11:50:00,62.7,62.97,62.65,62.87,371000.0,21.3402,21.4321,21.3232,21.3981,371000.0
2008-05-05 12:00:00,62.86,62.95,62.79,62.82,136600.0,21.3947,21.4253,21.3709,21.3811,136600.0
2008-05-05 12:10:00,62.82,63.0,62.82,62.99,126600.0,21.3811,21.4423,21.3811,21.4389,126600.0
2008-05-05 12:20:00,63.0,63.1,62.93,63.0,315600.0,21.4423,21.4764,21.4185,21.4423,315600.0
2008-05-05 12:30:00,62.99,63.48,62.99,63.4,610000.0,21.4389,21.6057,21.4389,21.5785,610000.0
2008-05-05 12:40:00,63.4,63.43,63.25,63.39,263800.0,21.5785,21.5887,21.5274,21.5751,263800.0
2008-05-05 12:50:00,63.38,63.45,63.35,63.38,258800.0,21.5717,21.5955,21.5615,21.5717,258800.0
2008-05-05 13:00:00,63.38,63.52,63.38,63.43,367200.0,21.5717,21.6193,21.5717,21.5887,367200.0
2008-05-05 13:10:00,63.43,63.5,63.27,63.48,350000.0,21.5887,21.6125,21.5342,21.6057,350000.0
2008-05-05 13:20:00,63.49,63.74,63.47,63.59,490800.0,21.6091,21.6942,21.6023,21.6432,490800.0
2008-05-05 13:30:00,63.57,63.57,63.25,63.27,612600.0,21.6363,21.6363,21.5274,21.5342,612600.0
2008-05-05 13:40:00,63.27,63.34,63.25,63.25,286000.0,21.5342,21.5581,21.5274,21.5274,286000.0
2008-05-05 13:50:00,63.25,63.27,63.02,63.03,468200.0,21.5274,21.5342,21.4491,21.4526,468200.0
2008-05-05 14:00:00,63.05,63.38,62.96,63.3,274200.0,21.4594,21.5717,21.4287,21.5444,274200.0
2008-05-05 14:10:00,63.29,63.42,63.22,63.41,229800.0,21.541,21.5853,21.5172,21.5819,229800.0
2008-05-05 14:20:00,63.42,63.53,63.38,63.47,238000.0,21.5853,21.6227,21.5717,21.6023,238000.0
2008-05-05 14:30:00,63.47,63.49,63.36,63.41,286600.0,21.6023,21.6091,21.5649,21.5819,286600.0
2008-05-05 14:40:00,63.42,63.49,63.35,63.49,178000.0,21.5853,21.6091,21.5615,21.6091,178000.0
2008-05-05 14:50:00,63.49,63.6,63.34,63.35,334000.0,21.6091,21.6466,21.5581,21.5615,334000.0
2008-05-05 15:00:00,63.33,63.58,63.27,63.53,211000.0,21.5547,21.6397,21.5342,21.6227,211000.0
2008-05-05 15:10:00,63.52,63.57,63.42,63.46,193400.0,21.6193,21.6363,21.5853,21.5989,193400.0
2008-05-05 15:20:00,63.47,63.62,63.41,63.59,425600.0,21.6023,21.6534,21.5819,21.6432,425600.0
2008-05-05 15:30:00,63.59,63.63,63.06,63.56,472400.0,21.6432,21.6568,21.4628,21.6329,472400.0
2008-05-05 15:40:00,63.55,63.55,63.1,63.19,506800.0,21.6295,21.6295,21.4764,21.507,506800.0
2008-05-05 15:50:00,63.18,63.27,63.08,63.27,697800.0,21.5036,21.5342,21.4696,21.5342,697800.0
2008-05-06 09:30:00,63.56,64.23,63.31,63.79,1004600.0,21.6329,21.861,21.5479,21.7112,1004600.0
2008-05-06 09:40:00,63.79,64.06,63.58,63.73,786000.0,21.7112,21.8031,21.6397,21.6908,786000.0
2008-05-06 09:50:00,63.75,63.93,63.66,63.74,311000.0,21.6976,21.7589,21.667,21.6942,311000.0
2008-05-06 10:00:00,63.75,64.04,63.7,64.04,616000.0,21.6976,21.7963,21.6806,21.7963,616000.0
2008-05-06 10:10:00,64.04,64.22,63.85,64.21,354800.0,21.7963,21.8576,21.7316,21.8542,354800.0
2008-05-06 10:20:00,64.21,64.3,63.96,64.0,366200.0,21.8542,21.8848,21.7691,21.7827,366200.0
2008-05-06 10:30:00,64.01,64.12,63.87,64.06,207400.0,21.7861,21.8235,21.7385,21.8031,207400.0
2008-05-06 10:40:00,64.05,64.47,64.05,64.47,414400.0,21.7997,21.9427,21.7997,21.9427,414400.0
2008-05-06 10:50:00,64.47,64.73,64.39,64.59,488400.0,21.9427,22.0312,21.9154,21.9835,488400.0
2008-05-06 11:00:00,64.6,64.64,64.16,64.24,352400.0,21.9869,22.0005,21.8372,21.8644,352400.0
2008-05-06 11:10:00,64.24,64.44,64.15,64.29,302800.0,21.8644,21.9325,21.8338,21.8814,302800.0
2008-05-06 11:20:00,64.29,64.61,64.27,64.5,227000.0,21.8814,21.9903,21.8746,21.9529,227000.0
2008-05-06 11:30:00,64.47,64.59,64.33,64.43,221800.0,21.9427,21.9835,21.895,21.929,221800.0
2008-05-06 11:40:00,64.42,64.55,64.35,64.53,142800.0,21.9256,21.9699,21.9018,21.9631,142800.0
2008-05-06 11:50:00,64.51,64.73,64.25,64.73,364000.0,21.9563,22.0312,21.8678,22.0312,364000.0
2008-05-06 12:00:00,64.73,64.92,64.63,64.92,350000.0,22.0312,22.0958,21.9971,22.0958,350000.0
2008-05-06 12:10:00,64.91,64.95,64.66,64.81,292000.0,22.0924,22.106,22.0073,22.0584,292000.0
2008-05-06 12:20:00,64.81,64.95,64.8,64.85,131800.0,22.0584,22.106,22.055,22.072,131800.0
2008-05-06 12:30:00,64.86,64.94,64.75,64.77,214600.0,22.0754,22.1026,22.038,22.0448,214600.0
2008-05-06 12:40:00,64.77,64.87,64.64,64.85,172800.0,22.0448,22.0788,22.0005,22.072,172800.0
2008-05-06 12:50:00,64.85,64.92,64.59,64.75,204000.0,22.072,22.0958,21.9835,22.038,204000.0
2008-05-06 13:00:00,64.71,64.78,64.53,64.76,177600.0,22.0243,22.0482,21.9631,22.0414,177600.0
2008-05-06 13:10:00,64.76,64.78,64.58,64.67,150200.0,22.0414,22.0482,21.9801,22.0107,150200.0
2008-05-06 13:20:00,64.68,64.73,64.44,64.51,202600.0,22.0141,22.0312,21.9325,21.9563,202600.0
2008-05-06 13:30:00,64.51,64.58,64.39,64.47,214800.0,21.9563,21.9801,21.9154,21.9427,214800.0
2008-05-06 13:40:00,64.49,64.55,64.34,64.54,484400.0,21.9495,21.9699,21.8984,21.9665,484400.0
2008-05-06 13:50:00,64.52,64.72,64.52,64.64,305600.0,21.9597,22.0278,21.9597,22.0005,305600.0
2008-05-06 14:00:00,64.64,64.72,64.48,64.55,352000.0,22.0005,22.0278,21.9461,21.9699,352000.0
2008-05-06 14:10:00,64.53,64.61,64.36,64.41,263200.0,21.9631,21.9903,21.9052,21.9222,263200.0
2008-05-06 14:20:00,64.45,64.57,64.32,64.48,185000.0,21.9359,21.9767,21.8916,21.9461,185000.0
2008-05-06 14:30:00,64.48,64.6,64.42,64.42,132200.0,21.9461,21.9869,21.9256,21.9256,132200.0
2008-05-06 14:40:00,64.42,64.48,64.16,64.29,265800.0,21.9256,21.9461,21.8372,21.8814,265800.0
2008-05-06 14:50:00,64.29,64.56,64.28,64.45,183200.0,21.8814,21.9733,21.878,21.9359,183200.0
2008-05-06 15:00:00,64.47,64.58,64.4,64.52,236400.0,21.9427,21.9801,21.9188,21.9597,236400.0
2008-05-06 15:10:00,64.54,64.74,64.52,64.67,280800.0,21.9665,22.0346,21.9597,22.0107,280800.0
2008-05-06 15:20:00,64.67,64.84,64.63,64.8,240600.0,22.0107,22.0686,21.9971,22.055,240600.0
2008-05-06 15:30:00,64.82,65.0,64.79,64.99,449200.0,22.0618,22.1231,22.0516,22.1196,449200.0
2008-05-06 15:40:00,64.99,65.02,64.75,64.81,876800.0,22.1196,22.1299,22.038,22.0584,876800.0
2008-05-06 15:50:00,64.81,65.16,64.79,65.04,795600.0,22.0584,22.1775,22.0516,22.1367,795600.0
2008-05-07 09:30:00,65.74,65.75,65.15,65.45,1192200.0,22.3749,22.3783,22.1741,22.2762,1192200.0
2008-05-07 09:40:00,65.44,65.48,64.69,64.95,906600.0,22.2728,22.2864,22.0175,22.106,906600.0
2008-05-07 09:50:00,64.93,65.17,64.61,64.91,535000.0,22.0992,22.1809,21.9903,22.0924,535000.0
2008-05-07 10:00:00,64.92,65.0,64.65,64.8,402000.0,22.0958,22.1231,22.0039,22.055,402000.0
2008-05-07 10:10:00,64.8,65.04,64.77,65.02,332800.0,22.055,22.1367,22.0448,22.1299,332800.0
2008-05-07 10:20:00,65.0,65.14,64.88,65.0,201000.0,22.1231,22.1707,22.0822,22.1231,201000.0
2008-05-07 10:30:00,65.0,65.0,64.01,64.14,1058600.0,22.1231,22.1231,21.7861,21.8303,1058600.0
2008-05-07 10:40:00,64.12,64.53,63.94,64.27,610800.0,21.8235,21.9631,21.7623,21.8746,610800.0
2008-05-07 10:50:00,64.27,64.66,64.27,64.59,425800.0,21.8746,22.0073,21.8746,21.9835,425800.0
2008-05-07 11:00:00,64.58,64.8,64.13,64.76,908000.0,21.9801,22.055,21.8269,22.0414,908000.0
2008-05-07 11:10:00,64.76,64.88,64.69,64.88,417800.0,22.0414,22.0822,22.0175,22.0822,417800.0
2008-05-07 11:20:00,64.87,65.0,64.58,64.58,367600.0,22.0788,22.1231,21.9801,21.9801,367600.0
2008-05-07 11:30:00,64.57,64.7,64.51,64.68,268600.0,21.9767,22.0209,21.9563,22.0141,268600.0
2008-05-07 11:40:00,64.7,64.88,64.64,64.75,175200.0,22.0209,22.0822,22.0005,22.038,175200.0
2008-05-07 11:50:00,64.73,64.84,64.54,64.75,168000.0,22.0312,22.0686,21.9665,22.038,168000.0
2008-05-07 12:00:00,64.76,64.85,64.64,64.71,165200.0,22.0414,22.072,22.0005,22.0243,165200.0
2008-05-07 12:10:00,64.69,64.92,64.67,64.81,228000.0,22.0175,22.0958,22.0107,22.0584,228000.0
2008-05-07 12:20:00,64.8,64.83,64.67,64.76,140800.0,22.055,22.0652,22.0107,22.0414,140800.0
2008-05-07 12:30:00,64.78,64.89,64.66,64.8,199400.0,22.0482,22.0856,22.0073,22.055,199400.0
2008-05-07 12:40:00,64.83,64.89,64.74,64.84,185800.0,22.0652,22.0856,22.0346,22.0686,185800.0
2008-05-07 12:50:00,64.83,65.07,64.83,65.03,203800.0,22.0652,22.1469,22.0652,22.1333,203800.0
2008-05-07 13:00:00,65.03,65.15,64.89,65.0,338200.0,22.1333,22.1741,22.0856,22.1231,338200.0
2008-05-07 13:10:00,65.0,65.14,64.98,65.04,183000.0,22.1231,22.1707,22.1162,22.1367,183000.0
2008-05-07 13:20:00,65.05,65.18,64.91,64.94,329400.0,22.1401,22.1843,22.0924,22.1026,329400.0
2008-05-07 13:30:00,64.95,65.12,64.94,65.08,235000.0,22.106,22.1639,22.1026,22.1503,235000.0
2008-05-07 13:40:00,65.08,65.11,64.8,64.86,367000.0,22.1503,22.1605,22.055,22.0754,367000.0
2008-05-07 13:50:00,64.86,64.89,64.62,64.8,274000.0,22.0754,22.0856,21.9937,22.055,274000.0
2008-05-07 14:00:00,64.79,64.81,64.64,64.76,423600.0,22.0516,22.0584,22.0005,22.0414,423600.0
2008-05-07 14:10:00,64.74,64.8,64.42,64.42,403600.0,22.0346,22.055,21.9256,21.9256,403600.0
2008-05-07 14:20:00,64.42,64.44,64.05,64.28,511600.0,21.9256,21.9325,21.7997,21.878,511600.0
2008-05-07 14:30:00,64.26,64.26,63.65,63.82,710200.0,21.8712,21.8712,21.6636,21.7214,710200.0
2008-05-07 14:40:00,63.82,63.88,63.12,63.25,635000.0,21.7214,21.7419,21.4832,21.5274,635000.0
2008-05-07 14:50:00,63.25,63.7,63.23,63.58,498000.0,21.5274,21.6806,21.5206,21.6397,498000.0
2008-05-07 15:00:00,63.56,63.56,62.87,62.96,460400.0,21.6329,21.6329,21.3981,21.4287,460400.0
2008-05-07 15:10:00,62.96,63.4,62.88,63.4,564400.0,21.4287,21.5785,21.4015,21.5785,564400.0
2008-05-07 15:20:00,63.4,63.5,63.0,63.18,417800.0,21.5785,21.6125,21.4423,21.5036,417800.0
2008-05-07 15:30:00,63.18,63.67,63.08,63.55,489000.0,21.5036,21.6704,21.4696,21.6295,489000.0
2008-05-07 15:40:00,63.56,63.77,63.38,63.72,555400.0,21.6329,21.7044,21.5717,21.6874,555400.0
2008-05-07 15:50:00,63.72,63.73,63.33,63.33,699600.0,21.6874,21.6908,21.5547,21.5547,699600.0
2008-05-08 09:30:00,64.2,64.84,64.08,64.49,762500.0,21.8508,22.0686,21.8099,21.9495,762500.0
2008-05-08 09:40:00,64.5,64.56,64.15,64.45,500700.0,21.9529,21.9733,21.8338,21.9359,500700.0
2008-05-08 09:50:00,64.45,64.7,64.27,64.29,317900.0,21.9359,22.0209,21.8746,21.8814,317900.0
2008-05-08 10:00:00,64.3,64.47,64.13,64.35,388800.0,21.8848,21.9427,21.8269,21.9018,388800.0
2008-05-08 10:10:00,64.35,64.49,64.3,64.38,306600.0,21.9018,21.9495,21.8848,21.912,306600.0
2008-05-08 10:20:00,64.37,64.45,64.3,64.41,210400.0,21.9086,21.9359,21.8848,21.9222,210400.0
2008-05-08 10:30:00,64.41,64.55,64.3,64.36,209200.0,21.9222,21.9699,21.8848,21.9052,209200.0
2008-05-08 10:40:00,64.36,64.38,64.24,64.36,203900.0,21.9052,21.912,21.8644,21.9052,203900.0
2008-05-08 10:50:00,64.36,64.44,64.24,64.3,261100.0,21.9052,21.9325,21.8644,21.8848,261100.0
2008-05-08 11:00:00,64.31,64.42,64.12,64.18,280700.0,21.8882,21.9256,21.8235,21.844,280700.0
2008-05-08 11:10:00,64.19,64.28,63.75,63.84,517700.0,21.8474,21.878,21.6976,21.7282,517700.0
2008-05-08 11:20:00,63.81,64.16,63.75,63.96,223800.0,21.718,21.8372,21.6976,21.7691,223800.0
2008-05-08 11:30:00,63.94,64.12,63.73,63.75,236600.0,21.7623,21.8235,21.6908,21.6976,236600.0
2008-05-08 11:40:00,63.74,63.97,63.57,63.78,238600.0,21.6942,21.7725,21.6363,21.7078,238600.0
2008-05-08 11:50:00,63.78,63.81,63.51,63.76,477400.0,21.7078,21.718,21.6159,21.701,477400.0
2008-05-08 12:00:00,63.76,64.02,63.66,63.75,474300.0,21.701,21.7895,21.667,21.6976,474300.0
2008-05-08 12:10:00,63.75,63.77,63.5,63.59,179600.0,21.6976,21.7044,21.6125,21.6432,179600.0
2008-05-08 12:20:00,63.59,63.69,63.45,63.48,112100.0,21.6432,21.6772,21.5955,21.6057,112100.0
2008-05-08 12:30:00,63.49,63.6,63.3,63.35,138400.0,21.6091,21.6466,21.5444,21.5615,138400.0
2008-05-08 12:40:00,63.35,63.61,63.3,63.61,173900.0,21.5615,21.65,21.5444,21.65,173900.0
2008-05-08 12:50:00,63.61,63.8,63.5,63.54,142900.0,21.65,21.7146,21.6125,21.6261,142900.0
2008-05-08 13:00:00,63.56,63.61,63.45,63.48,107100.0,21.6329,21.65,21.5955,21.6057,107100.0
2008-05-08 13:10:00,63.48,63.55,63.35,63.46,104200.0,21.6057,21.6295,21.5615,21.5989,104200.0
2008-05-08 13:20:00,63.49,63.66,63.44,63.53,466200.0,21.6091,21.667,21.5921,21.6227,466200.0
2008-05-08 13:30:00,63.53,63.59,63.39,63.47,272800.0,21.6227,21.6432,21.5751,21.6023,272800.0
2008-05-08 13:40:00,63.46,63.52,63.18,63.19,218200.0,21.5989,21.6193,21.5036,21.507,218200.0
2008-05-08 13:50:00,63.2,63.5,63.19,63.4,642300.0,21.5104,21.6125,21.507,21.5785,642300.0
2008-05-08 14:00:00,63.41,63.48,62.96,62.98,337200.0,21.5819,21.6057,21.4287,21.4355,337200.0
2008-05-08 14:10:00,62.97,63.5,62.96,63.1,234600.0,21.4321,21.6125,21.4287,21.4764,234600.0
2008-05-08 14:20:00,63.09,63.16,63.03,63.11,205500.0,21.473,21.4968,21.4526,21.4798,205500.0
2008-05-08 14:30:00,63.11,63.14,63.01,63.05,127400.0,21.4798,21.49,21.4457,21.4594,127400.0
2008-05-08 14:40:00,63.06,63.12,62.72,62.77,216000.0,21.4628,21.4832,21.347,21.3641,216000.0
2008-05-08 14:50:00,62.77,62.95,62.69,62.93,268200.0,21.3641,21.4253,21.3368,21.4185,268200.0
2008-05-08 15:00:00,62.91,63.43,62.88,63.03,218000.0,21.4117,21.5887,21.4015,21.4526,218000.0
2008-05-08 15:10:00,63.01,63.22,62.9,63.02,237900.0,21.4457,21.5172,21.4083,21.4491,237900.0
2008-05-08 15:20:00,63.0,63.06,62.73,62.92,353800.0,21.4423,21.4628,21.3504,21.4151,353800.0
2008-05-08 15:30:00,62.94,63.41,62.9,63.37,358100.0,21.4219,21.5819,21.4083,21.5683,358100.0
2008-05-08 15:40:00,63.35,63.5,63.28,63.41,489100.0,21.5615,21.6125,21.5376,21.5819,489100.0
2008-05-08 15:50:00,63.4,63.77,63.39,63.7,599600.0,21.5785,21.7044,21.5751,21.6806,599600.0
2008-05-09 09:30:00,63.86,64.05,63.11,63.57,718200.0,21.735,21.7997,21.4798,21.6363,718200.0
2008-05-09 09:40:00,63.62,63.62,63.26,63.3,272200.0,21.6534,21.6534,21.5308,21.5444,272200.0
2008-05-09 09:50:00,63.29,63.33,62.81,62.92,445400.0,21.541,21.5547,21.3777,21.4151,445400.0
2008-05-09 10:00:00,62.93,63.04,62.85,62.96,397800.0,21.4185,21.456,21.3913,21.4287,397800.0
2008-05-09 10:10:00,62.97,63.04,62.76,62.85,346200.0,21.4321,21.456,21.3607,21.3913,346200.0
2008-05-09 10:20:00,62.83,63.1,62.75,62.94,316000.0,21.3845,21.4764,21.3573,21.4219,316000.0
2008-05-09 10:30:00,62.93,63.38,62.9,63.31,379700.0,21.4185,21.5717,21.4083,21.5479,379700.0
2008-05-09 10:40:00,63.31,63.6,63.31,63.55,246100.0,21.5479,21.6466,21.5479,21.6295,246100.0
2008-05-09 10:50:00,63.57,63.61,63.28,63.31,210500.0,21.6363,21.65,21.5376,21.5479,210500.0
2008-05-09 11:00:00,63.34,63.47,63.18,63.47,220300.0,21.5581,21.6023,21.5036,21.6023,220300.0
2008-05-09 11:10:00,63.48,63.54,63.33,63.44,183300.0,21.6057,21.6261,21.5547,21.5921,183300.0
2008-05-09 11:20:00,63.44,63.55,63.4,63.44,129000.0,21.5921,21.6295,21.5785,21.5921,129000.0
2008-05-09 11:30:00,63.45,63.52,63.35,63.38,94700.0,21.5955,21.6193,21.5615,21.5717,94700.0
2008-05-09 11:40:00,63.4,63.5,63.25,63.48,114200.0,21.5785,21.6125,21.5274,21.6057,114200.0
2008-05-09 11:50:00,63.49,63.58,63.47,63.54,225300.0,21.6091,21.6397,21.6023,21.6261,225300.0
2008-05-09 12:00:00,63.55,63.66,63.42,63.63,273900.0,21.6295,21.667,21.5853,21.6568,273900.0
2008-05-09 12:10:00,63.63,63.65,63.27,63.4,184900.0,21.6568,21.6636,21.5342,21.5785,184900.0
2008-05-09 12:20:00,63.37,63.56,63.36,63.54,110700.0,21.5683,21.6329,21.5649,21.6261,110700.0
2008-05-09 12:30:00,63.54,63.57,63.27,63.37,182700.0,21.6261,21.6363,21.5342,21.5683,182700.0
2008-05-09 12:40:00,63.36,63.45,63.33,63.41,202200.0,21.5649,21.5955,21.5547,21.5819,202200.0
2008-05-09 12:50:00,63.42,63.58,63.33,63.52,116900.0,21.5853,21.6397,21.5547,21.6193,116900.0
2008-05-09 13:00:00,63.52,63.67,63.5,63.5,213000.0,21.6193,21.6704,21.6125,21.6125,213000.0
2008-05-09 13:10:00,63.53,63.59,63.4,63.55,52400.0,21.6227,21.6432,21.5785,21.6295,52400.0
2008-05-09 13:20:00,63.57,63.67,63.55,63.59,114700.0,21.6363,21.6704,21.6295,21.6432,114700.0
2008-05-09 13:30:00,63.62,63.63,63.5,63.57,920100.0,21.6534,21.6568,21.6125,21.6363,920100.0
2008-05-09 13:40:00,63.56,63.71,63.49,63.71,250000.0,21.6329,21.684,21.6091,21.684,250000.0
2008-05-09 13:50:00,63.71,63.86,63.68,63.84,199000.0,21.684,21.735,21.6738,21.7282,199000.0
2008-05-09 14:00:00,63.84,64.08,63.81,63.99,262300.0,21.7282,21.8099,21.718,21.7793,262300.0
2008-05-09 14:10:00,64.0,64.13,63.5,64.04,351200.0,21.7827,21.8269,21.6125,21.7963,351200.0
2008-05-09 14:20:00,64.04,64.07,63.75,63.93,294600.0,21.7963,21.8065,21.6976,21.7589,294600.0
2008-05-09 14:30:00,63.92,64.12,63.88,64.05,211400.0,21.7555,21.8235,21.7419,21.7997,211400.0
2008-05-09 14:40:00,64.05,64.07,63.9,63.9,225800.0,21.7997,21.8065,21.7487,21.7487,225800.0
2008-05-09 14:50:00,63.9,64.09,63.89,64.09,272400.0,21.7487,21.8133,21.7453,21.8133,272400.0
2008-05-09 15:00:00,64.09,64.2,63.5,64.19,276000.0,21.8133,21.8508,21.6125,21.8474,276000.0
2008-05-09 15:10:00,64.18,64.64,64.15,64.61,321400.0,21.844,22.0005,21.8338,21.9903,321400.0
2008-05-09 15:20:00,64.62,64.69,64.39,64.51,280500.0,21.9937,22.0175,21.9154,21.9563,280500.0
2008-05-09 15:30:00,64.52,64.67,64.49,64.56,321000.0,21.9597,22.0107,21.9495,21.9733,321000.0
2008-05-09 15:40:00,64.58,64.71,64.37,64.38,412900.0,21.9801,22.0243,21.9086,21.912,412900.0
2008-05-09 15:50:00,64.41,64.64,64.4,64.63,730900.0,21.9222,22.0005,21.9188,21.9971,730900.0
2008-05-12 09:30:00,65.16,65.36,64.44,64.82,702100.0,22.1775,22.2456,21.9325,22.0618,702100.0
2008-05-12 09:40:00,64.85,64.9,64.3,64.46,348800.0,22.072,22.089,21.8848,21.9393,348800.0
2008-05-12 09:50:00,64.43,64.46,64.06,64.29,376300.0,21.929,21.9393,21.8031,21.8814,376300.0
2008-05-12 10:00:00,64.28,64.29,63.92,64.01,267700.0,21.878,21.8814,21.7555,21.7861,267700.0
2008-05-12 10:10:00,64.0,64.3,63.99,64.24,432900.0,21.7827,21.8848,21.7793,21.8644,432900.0
2008-05-12 10:20:00,64.24,64.27,64.2,64.21,228400.0,21.8644,21.8746,21.8508,21.8542,228400.0
2008-05-12 10:30:00,64.21,64.5,64.11,64.41,406600.0,21.8542,21.9529,21.8201,21.9222,406600.0
2008-05-12 10:40:00,64.43,65.18,64.37,64.99,967700.0,21.929,22.1843,21.9086,22.1196,967700.0
2008-05-12 10:50:00,64.99,65.68,64.8,65.64,727000.0,22.1196,22.3545,22.055,22.3409,727000.0
2008-05-12 11:00:00,65.65,65.91,65.39,65.5,619900.0,22.3443,22.4328,22.2558,22.2932,619900.0
2008-05-12 11:10:00,65.47,65.6,65.2,65.27,301500.0,22.283,22.3273,22.1911,22.2149,301500.0
2008-05-12 11:20:00,65.26,65.55,65.21,65.54,216400.0,22.2115,22.3102,22.1945,22.3068,216400.0
2008-05-12 11:30:00,65.54,66.0,65.45,65.82,483500.0,22.3068,22.4634,22.2762,22.4021,483500.0
2008-05-12 11:40:00,65.82,66.25,65.75,66.07,538900.0,22.4021,22.5485,22.3783,22.4872,538900.0
2008-05-12 11:50:00,66.1,66.19,65.78,65.8,354500.0,22.4974,22.5281,22.3885,22.3953,354500.0
2008-05-12 12:00:00,65.8,65.8,65.5,65.61,332200.0,22.3953,22.3953,22.2932,22.3307,332200.0
2008-05-12 12:10:00,65.61,65.74,65.31,65.73,324100.0,22.3307,22.3749,22.2286,22.3715,324100.0
2008-05-12 12:20:00,65.73,65.82,65.59,65.64,158700.0,22.3715,22.4021,22.3239,22.3409,158700.0
2008-05-12 12:30:00,65.63,65.65,65.42,65.43,144200.0,22.3375,22.3443,22.266,22.2694,144200.0
2008-05-12 12:40:00,65.44,65.59,65.43,65.58,177000.0,22.2728,22.3239,22.2694,22.3205,177000.0
2008-05-12 12:50:00,65.57,65.87,65.56,65.83,200100.0,22.3171,22.4192,22.3137,22.4055,200100.0
2008-05-12 13:00:00,65.82,65.89,65.55,65.58,204000.0,22.4021,22.426,22.3102,22.3205,204000.0
2008-05-12 13:10:00,65.59,65.6,65.47,65.53,246100.0,22.3239,22.3273,22.283,22.3034,246100.0
2008-05-12 13:20:00,65.52,65.72,65.5,65.72,237100.0,22.3,22.3681,22.2932,22.3681,237100.0
2008-05-12 13:30:00,65.7,65.82,65.59,65.69,140700.0,22.3613,22.4021,22.3239,22.3579,140700.0
2008-05-12 13:40:00,65.71,65.85,65.67,65.83,119300.0,22.3647,22.4124,22.3511,22.4055,119300.0
2008-05-12 13:50:00,65.82,65.95,65.8,65.88,197800.0,22.4021,22.4464,22.3953,22.4226,197800.0
2008-05-12 14:00:00,65.85,65.9,65.78,65.84,137800.0,22.4124,22.4294,22.3885,22.4089,137800.0
2008-05-12 14:10:00,65.86,66.06,65.83,65.92,253300.0,22.4158,22.4838,22.4055,22.4362,253300.0
2008-05-12 14:20:00,65.92,65.98,65.75,65.81,324300.0,22.4362,22.4566,22.3783,22.3987,324300.0
2008-05-12 14:30:00,65.81,65.91,65.75,65.86,250000.0,22.3987,22.4328,22.3783,22.4158,250000.0
2008-05-12 14:40:00,65.86,65.86,65.67,65.8,343900.0,22.4158,22.4158,22.3511,22.3953,343900.0
2008-05-12 14:50:00,65.8,65.9,65.74,65.78,238000.0,22.3953,22.4294,22.3749,22.3885,238000.0
2008-05-12 15:00:00,65.77,65.78,65.49,65.52,396800.0,22.3851,22.3885,22.2898,22.3,396800.0
2008-05-12 15:10:00,65.51,65.8,65.36,65.8,350900.0,22.2966,22.3953,22.2456,22.3953,350900.0
2008-05-12 15:20:00,65.8,65.8,65.52,65.54,247000.0,22.3953,22.3953,22.3,22.3068,247000.0
2008-05-12 15:30:00,65.53,65.69,65.45,65.6,232200.0,22.3034,22.3579,22.2762,22.3273,232200.0
2008-05-12 15:40:00,65.6,65.69,65.46,65.67,427200.0,22.3273,22.3579,22.2796,22.3511,427200.0
2008-05-12 15:50:00,65.66,65.78,65.6,65.68,472300.0,22.3477,22.3885,22.3273,22.3545,472300.0
2008-05-13 09:30:00,67.61,68.0,66.87,67.34,1591700.0,23.0114,23.1441,22.7595,22.9195,1591700.0
2008-05-13 09:40:00,67.35,67.53,67.2,67.3,635900.0,22.9229,22.9841,22.8718,22.9059,635900.0
2008-05-13 09:50:00,67.31,67.31,66.69,66.92,804400.0,22.9093,22.9093,22.6983,22.7765,804400.0
2008-05-13 10:00:00,66.93,67.25,66.9,67.17,1054400.0,22.7799,22.8888,22.7697,22.8616,1054400.0
2008-05-13 10:10:00,67.14,67.19,66.95,67.11,363000.0,22.8514,22.8684,22.7867,22.8412,363000.0
2008-05-13 10:20:00,67.11,67.27,67.04,67.14,365000.0,22.8412,22.8957,22.8174,22.8514,365000.0
2008-05-13 10:30:00,67.14,67.28,66.9,67.03,684400.0,22.8514,22.8991,22.7697,22.814,684400.0
2008-05-13 10:40:00,67.03,67.08,66.88,66.98,248800.0,22.814,22.831,22.7629,22.797,248800.0
2008-05-13 10:50:00,66.97,67.2,66.88,67.13,264000.0,22.7936,22.8718,22.7629,22.848,264000.0
2008-05-13 11:00:00,67.14,67.31,67.0,67.21,351400.0,22.8514,22.9093,22.8038,22.8752,351400.0
2008-05-13 11:10:00,67.2,67.56,67.2,67.5,542800.0,22.8718,22.9944,22.8718,22.9739,542800.0
2008-05-13 11:20:00,67.5,67.61,67.3,67.44,448200.0,22.9739,23.0114,22.9059,22.9535,448200.0
2008-05-13 11:30:00,67.45,67.63,67.35,67.54,299700.0,22.9569,23.0182,22.9229,22.9876,299700.0
2008-05-13 11:40:00,67.54,67.87,67.52,67.71,521400.0,22.9876,23.0999,22.9807,23.0454,521400.0
2008-05-13 11:50:00,67.71,67.85,67.53,67.54,371800.0,23.0454,23.0931,22.9841,22.9876,371800.0
2008-05-13 12:00:00,67.56,67.79,67.47,67.79,261400.0,22.9944,23.0726,22.9637,23.0726,261400.0
2008-05-13 12:10:00,67.78,67.8,67.31,67.41,389800.0,23.0692,23.076,22.9093,22.9433,389800.0
2008-05-13 12:20:00,67.4,67.6,67.32,67.52,204600.0,22.9399,23.008,22.9127,22.9807,204600.0
2008-05-13 12:30:00,67.52,67.58,67.38,67.46,170700.0,22.9807,23.0012,22.9331,22.9603,170700.0
2008-05-13 12:40:00,67.47,67.59,67.38,67.45,162900.0,22.9637,23.0046,22.9331,22.9569,162900.0
2008-05-13 12:50:00,67.44,67.58,67.42,67.56,130500.0,22.9535,23.0012,22.9467,22.9944,130500.0
2008-05-13 13:00:00,67.58,67.58,67.4,67.41,150500.0,23.0012,23.0012,22.9399,22.9433,150500.0
2008-05-13 13:10:00,67.41,67.42,67.27,67.33,191100.0,22.9433,22.9467,22.8957,22.9161,191100.0
2008-05-13 13:20:00,67.33,67.48,67.29,67.42,250200.0,22.9161,22.9671,22.9025,22.9467,250200.0
2008-05-13 13:30:00,67.4,67.72,67.35,67.68,200500.0,22.9399,23.0488,22.9229,23.0352,200500.0
2008-05-13 13:40:00,67.69,67.7,67.54,67.63,166300.0,23.0386,23.042,22.9876,23.0182,166300.0
2008-05-13 13:50:00,67.63,67.87,67.58,67.58,252000.0,23.0182,23.0999,23.0012,23.0012,252000.0
2008-05-13 14:00:00,67.59,67.77,67.58,67.68,200200.0,23.0046,23.0658,23.0012,23.0352,200200.0
2008-05-13 14:10:00,67.66,67.69,67.57,67.65,129600.0,23.0284,23.0386,22.9978,23.025,129600.0
2008-05-13 14:20:00,67.65,67.67,67.59,67.64,152700.0,23.025,23.0318,23.0046,23.0216,152700.0
2008-05-13 14:30:00,67.64,67.75,67.62,67.66,281300.0,23.0216,23.059,23.0148,23.0284,281300.0
2008-05-13 14:40:00,67.66,67.7,67.61,67.65,163500.0,23.0284,23.042,23.0114,23.025,163500.0
2008-05-13 14:50:00,67.64,67.89,67.63,67.76,300600.0,23.0216,23.1067,23.0182,23.0624,300600.0
2008-05-13 15:00:00,67.77,67.87,67.68,67.79,277300.0,23.0658,23.0999,23.0352,23.0726,277300.0
2008-05-13 15:10:00,67.79,67.82,67.58,67.62,273700.0,23.0726,23.0829,23.0012,23.0148,273700.0
2008-05-13 15:20:00,67.6,67.64,67.47,67.6,180400.0,23.008,23.0216,22.9637,23.008,180400.0
2008-05-13 15:30:00,67.6,67.69,67.45,67.46,421700.0,23.008,23.0386,22.9569,22.9603,421700.0
2008-05-13 15:40:00,67.46,67.47,67.11,67.15,644000.0,22.9603,22.9637,22.8412,22.8548,644000.0
2008-05-13 15:50:00,67.15,67.31,66.94,67.1,1234900.0,22.8548,22.9093,22.7833,22.8378,1234900.0
2008-05-14 09:30:00,67.72,67.88,67.39,67.66,714100.0,23.0488,23.1033,22.9365,23.0284,714100.0
2008-05-14 09:40:00,67.65,67.65,67.28,67.37,378300.0,23.025,23.025,22.8991,22.9297,378300.0
2008-05-14 09:50:00,67.38,67.56,67.13,67.17,458800.0,22.9331,22.9944,22.848,22.8616,458800.0
2008-05-14 10:00:00,67.19,67.3,67.1,67.25,275500.0,22.8684,22.9059,22.8378,22.8888,275500.0
2008-05-14 10:10:00,67.25,67.42,67.16,67.36,281100.0,22.8888,22.9467,22.8582,22.9263,281100.0
2008-05-14 10:20:00,67.37,67.43,67.28,67.39,246300.0,22.9297,22.9501,22.8991,22.9365,246300.0
2008-05-14 10:30:00,67.4,67.74,67.38,67.63,421200.0,22.9399,23.0556,22.9331,23.0182,421200.0
2008-05-14 10:40:00,67.63,67.66,67.3,67.54,239800.0,23.0182,23.0284,22.9059,22.9876,239800.0
2008-05-14 10:50:00,67.53,67.55,67.42,67.48,154000.0,22.9841,22.991,22.9467,22.9671,154000.0
2008-05-14 11:00:00,67.49,67.5,67.31,67.36,159100.0,22.9705,22.9739,22.9093,22.9263,159100.0
2008-05-14 11:10:00,67.34,67.46,67.32,67.44,117700.0,22.9195,22.9603,22.9127,22.9535,117700.0
2008-05-14 11:20:00,67.44,67.49,67.39,67.43,101300.0,22.9535,22.9705,22.9365,22.9501,101300.0
2008-05-14 11:30:00,67.41,67.45,67.3,67.31,167000.0,22.9433,22.9569,22.9059,22.9093,167000.0
2008-05-14 11:40:00,67.31,67.45,67.2,67.45,218700.0,22.9093,22.9569,22.8718,22.9569,218700.0
2008-05-14 11:50:00,67.43,67.46,67.3,67.43,118700.0,22.9501,22.9603,22.9059,22.9501,118700.0
2008-05-14 12:00:00,67.43,67.44,67.27,67.31,108900.0,22.9501,22.9535,22.8957,22.9093,108900.0
2008-05-14 12:10:00,67.33,67.35,67.22,67.26,165000.0,22.9161,22.9229,22.8786,22.8923,165000.0
2008-05-14 12:20:00,67.26,67.32,67.2,67.24,128800.0,22.8923,22.9127,22.8718,22.8854,128800.0
2008-05-14 12:30:00,67.25,67.4,67.2,67.31,166500.0,22.8888,22.9399,22.8718,22.9093,166500.0
2008-05-14 12:40:00,67.31,67.35,67.28,67.3,76200.0,22.9093,22.9229,22.8991,22.9059,76200.0
2008-05-14 12:50:00,67.31,67.35,67.25,67.32,202600.0,22.9093,22.9229,22.8888,22.9127,202600.0
2008-05-14 13:00:00,67.32,67.45,67.3,67.36,286100.0,22.9127,22.9569,22.9059,22.9263,286100.0
2008-05-14 13:10:00,67.38,67.41,67.35,67.38,62100.0,22.9331,22.9433,22.9229,22.9331,62100.0
2008-05-14 13:20:00,67.38,67.39,67.3,67.39,111200.0,22.9331,22.9365,22.9059,22.9365,111200.0
2008-05-14 13:30:00,67.39,67.44,67.37,67.42,112000.0,22.9365,22.9535,22.9297,22.9467,112000.0
2008-05-14 13:40:00,67.41,67.46,67.36,67.41,117800.0,22.9433,22.9603,22.9263,22.9433,117800.0
2008-05-14 13:50:00,67.43,67.84,67.4,67.66,740200.0,22.9501,23.0897,22.9399,23.0284,740200.0
2008-05-14 14:00:00,67.64,67.68,67.47,67.53,277800.0,23.0216,23.0352,22.9637,22.9841,277800.0
2008-05-14 14:10:00,67.54,67.54,67.4,67.42,168300.0,22.9876,22.9876,22.9399,22.9467,168300.0
2008-05-14 14:20:00,67.42,67.44,67.11,67.27,381300.0,22.9467,22.9535,22.8412,22.8957,381300.0
2008-05-14 14:30:00,67.27,67.41,67.11,67.13,153700.0,22.8957,22.9433,22.8412,22.848,153700.0
2008-05-14 14:40:00,67.13,67.26,67.13,67.2,92200.0,22.848,22.8923,22.848,22.8718,92200.0
2008-05-14 14:50:00,67.2,67.26,67.01,67.06,192500.0,22.8718,22.8923,22.8072,22.8242,192500.0
2008-05-14 15:00:00,67.06,67.1,66.83,66.89,316800.0,22.8242,22.8378,22.7459,22.7663,316800.0
2008-05-14 15:10:00,66.89,67.08,66.86,67.01,304300.0,22.7663,22.831,22.7561,22.8072,304300.0
2008-05-14 15:20:00,67.02,67.04,66.76,66.82,310700.0,22.8106,22.8174,22.7221,22.7425,310700.0
2008-05-14 15:30:00,66.82,66.83,66.45,66.57,459800.0,22.7425,22.7459,22.6166,22.6574,459800.0
2008-05-14 15:40:00,66.57,67.2,66.12,66.39,873500.0,22.6574,22.8718,22.5042,22.5961,873500.0
2008-05-14 15:50:00,66.41,66.43,66.0,66.19,748300.0,22.603,22.6098,22.4634,22.5281,748300.0
2008-05-15 09:30:00,67.05,67.11,66.87,67.02,596400.0,22.8208,22.8412,22.7595,22.8106,596400.0
2008-05-15 09:40:00,67.01,67.05,66.68,66.92,341700.0,22.8072,22.8208,22.6948,22.7765,341700.0
2008-05-15 09:50:00,66.93,67.03,66.73,66.85,262300.0,22.7799,22.814,22.7119,22.7527,262300.0
2008-05-15 10:00:00,66.88,66.94,66.75,66.92,270700.0,22.7629,22.7833,22.7187,22.7765,270700.0
2008-05-15 10:10:00,66.93,66.98,66.75,66.75,263000.0,22.7799,22.797,22.7187,22.7187,263000.0
2008-05-15 10:20:00,66.76,66.9,66.62,66.81,274400.0,22.7221,22.7697,22.6744,22.7391,274400.0
2008-05-15 10:30:00,66.82,66.86,66.54,66.67,289200.0,22.7425,22.7561,22.6472,22.6914,289200.0
2008-05-15 10:40:00,66.65,67.07,66.64,67.01,280800.0,22.6846,22.8276,22.6812,22.8072,280800.0
2008-05-15 10:50:00,67.01,67.07,66.95,67.02,240700.0,22.8072,22.8276,22.7867,22.8106,240700.0
2008-05-15 11:00:00,67.01,67.5,66.97,67.46,660700.0,22.8072,22.9739,22.7936,22.9603,660700.0
2008-05-15 11:10:00,67.45,67.46,67.21,67.27,214600.0,22.9569,22.9603,22.8752,22.8957,214600.0
2008-05-15 11:20:00,67.27,67.28,67.16,67.23,110700.0,22.8957,22.8991,22.8582,22.882,110700.0
2008-05-15 11:30:00,67.25,67.46,67.19,67.38,254100.0,22.8888,22.9603,22.8684,22.9331,254100.0
2008-05-15 11:40:00,67.4,67.66,67.37,67.64,219100.0,22.9399,23.0284,22.9297,23.0216,219100.0
2008-05-15 11:50:00,67.64,67.96,67.6,67.95,263600.0,23.0216,23.1305,23.008,23.1271,263600.0
2008-05-15 12:00:00,67.95,68.25,67.91,68.0,590100.0,23.1271,23.2292,23.1135,23.1441,590100.0
2008-05-15 12:10:00,68.0,68.09,67.81,67.82,453600.0,23.1441,23.1747,23.0794,23.0829,453600.0
2008-05-15 12:20:00,67.82,67.83,67.43,67.44,479500.0,23.0829,23.0863,22.9501,22.9535,479500.0
2008-05-15 12:30:00,67.43,67.67,67.34,67.39,373100.0,22.9501,23.0318,22.9195,22.9365,373100.0
2008-05-15 12:40:00,67.39,67.44,67.22,67.38,392800.0,22.9365,22.9535,22.8786,22.9331,392800.0
2008-05-15 12:50:00,67.39,67.41,67.22,67.38,267000.0,22.9365,22.9433,22.8786,22.9331,267000.0
2008-05-15 13:00:00,67.37,67.45,67.01,67.01,286000.0,22.9297,22.9569,22.8072,22.8072,286000.0
2008-05-15 13:10:00,67.02,67.25,66.95,67.21,274800.0,22.8106,22.8888,22.7867,22.8752,274800.0
2008-05-15 13:20:00,67.2,67.31,66.88,67.02,278300.0,22.8718,22.9093,22.7629,22.8106,278300.0
2008-05-15 13:30:00,67.02,67.22,66.95,67.05,364500.0,22.8106,22.8786,22.7867,22.8208,364500.0
2008-05-15 13:40:00,67.04,67.08,66.9,66.97,393300.0,22.8174,22.831,22.7697,22.7936,393300.0
2008-05-15 13:50:00,66.97,67.02,66.91,66.93,180800.0,22.7936,22.8106,22.7731,22.7799,180800.0
2008-05-15 14:00:00,66.95,67.05,66.93,66.99,354600.0,22.7867,22.8208,22.7799,22.8004,354600.0
2008-05-15 14:10:00,66.99,67.09,66.79,66.93,395900.0,22.8004,22.8344,22.7323,22.7799,395900.0
2008-05-15 14:20:00,66.92,67.53,66.92,67.46,363900.0,22.7765,22.9841,22.7765,22.9603,363900.0
2008-05-15 14:30:00,67.49,67.65,67.42,67.44,217400.0,22.9705,23.025,22.9467,22.9535,217400.0
2008-05-15 14:40:00,67.48,67.71,67.43,67.69,203500.0,22.9671,23.0454,22.9501,23.0386,203500.0
2008-05-15 14:50:00,67.7,67.7,67.49,67.63,168000.0,23.042,23.042,22.9705,23.0182,168000.0
2008-05-15 15:00:00,67.64,67.66,67.5,67.63,129900.0,23.0216,23.0284,22.9739,23.0182,129900.0
2008-05-15 15:10:00,67.62,67.64,67.53,67.59,135100.0,23.0148,23.0216,22.9841,23.0046,135100.0
2008-05-15 15:20:00,67.58,67.73,67.52,67.73,185200.0,23.0012,23.0522,22.9807,23.0522,185200.0
2008-05-15 15:30:00,67.71,67.86,67.63,67.86,293700.0,23.0454,23.0965,23.0182,23.0965,293700.0
2008-05-15 15:40:00,67.86,68.21,67.85,68.16,548200.0,23.0965,23.2156,23.0931,23.1986,548200.0
2008-05-15 15:50:00,68.16,68.3,68.15,68.22,866100.0,23.1986,23.2462,23.1952,23.219,866100.0
2008-05-16 09:30:00,69.09,69.55,68.98,69.5,915100.0,23.5151,23.6717,23.4777,23.6546,915100.0
2008-05-16 09:40:00,69.49,69.91,69.42,69.75,765000.0,23.6512,23.7942,23.6274,23.7397,765000.0
2008-05-16 09:50:00,69.76,69.88,69.6,69.61,539000.0,23.7431,23.784,23.6887,23.6921,539000.0
2008-05-16 10:00:00,69.63,69.76,69.55,69.61,434800.0,23.6989,23.7431,23.6717,23.6921,434800.0
2008-05-16 10:10:00,69.63,69.69,69.49,69.56,437400.0,23.6989,23.7193,23.6512,23.6751,437400.0
2008-05-16 10:20:00,69.56,69.68,69.3,69.3,682500.0,23.6751,23.7159,23.5866,23.5866,682500.0
2008-05-16 10:30:00,69.32,69.49,69.31,69.48,261300.0,23.5934,23.6512,23.59,23.6478,261300.0
2008-05-16 10:40:00,69.48,69.54,69.36,69.36,342700.0,23.6478,23.6683,23.607,23.607,342700.0
2008-05-16 10:50:00,69.38,69.4,69.15,69.28,370800.0,23.6138,23.6206,23.5355,23.5798,370800.0
2008-05-16 11:00:00,69.28,69.28,69.16,69.22,361800.0,23.5798,23.5798,23.5389,23.5593,361800.0
2008-05-16 11:10:00,69.22,69.27,69.13,69.22,296500.0,23.5593,23.5764,23.5287,23.5593,296500.0
2008-05-16 11:20:00,69.21,69.55,69.16,69.53,224500.0,23.5559,23.6717,23.5389,23.6649,224500.0
2008-05-16 11:30:00,69.53,69.75,69.51,69.73,290100.0,23.6649,23.7397,23.6581,23.7329,290100.0
2008-05-16 11:40:00,69.74,69.84,69.35,69.64,283100.0,23.7363,23.7704,23.6036,23.7023,283100.0
2008-05-16 11:50:00,69.64,69.71,69.48,69.7,375100.0,23.7023,23.7261,23.6478,23.7227,375100.0
2008-05-16 12:00:00,69.72,69.82,69.65,69.8,152400.0,23.7295,23.7636,23.7057,23.7568,152400.0
2008-05-16 12:10:00,69.8,70.15,69.8,70.15,516500.0,23.7568,23.8759,23.7568,23.8759,516500.0
2008-05-16 12:20:00,70.13,70.2,70.03,70.03,267400.0,23.8691,23.8929,23.835,23.835,267400.0
2008-05-16 12:30:00,70.03,70.2,69.98,70.1,251400.0,23.835,23.8929,23.818,23.8589,251400.0
2008-05-16 12:40:00,70.11,70.15,69.95,70.05,194500.0,23.8623,23.8759,23.8078,23.8418,194500.0
2008-05-16 12:50:00,70.04,70.13,69.8,70.02,166300.0,23.8384,23.8691,23.7568,23.8316,166300.0
2008-05-16 13:00:00,70.04,70.05,69.95,70.05,108200.0,23.8384,23.8418,23.8078,23.8418,108200.0
2008-05-16 13:10:00,70.05,70.12,69.96,69.98,111000.0,23.8418,23.8657,23.8112,23.818,111000.0
2008-05-16 13:20:00,69.98,70.02,69.9,69.98,248200.0,23.818,23.8316,23.7908,23.818,248200.0
2008-05-16 13:30:00,69.99,70.01,69.6,69.71,391500.0,23.8214,23.8282,23.6887,23.7261,391500.0
2008-05-16 13:40:00,69.71,69.75,69.45,69.71,346600.0,23.7261,23.7397,23.6376,23.7261,346600.0
2008-05-16 13:50:00,69.71,69.95,69.7,69.73,233400.0,23.7261,23.8078,23.7227,23.7329,233400.0
2008-05-16 14:00:00,69.74,69.9,69.62,69.88,191000.0,23.7363,23.7908,23.6955,23.784,191000.0
2008-05-16 14:10:00,69.89,70.0,69.81,69.87,217400.0,23.7874,23.8248,23.7602,23.7806,217400.0
2008-05-16 14:20:00,69.88,69.96,69.8,69.9,126400.0,23.784,23.8112,23.7568,23.7908,126400.0
2008-05-16 14:30:00,69.9,69.98,69.83,69.96,121900.0,23.7908,23.818,23.767,23.8112,121900.0
2008-05-16 14:40:00,69.96,70.19,69.95,70.16,225100.0,23.8112,23.8895,23.8078,23.8793,225100.0
2008-05-16 14:50:00,70.19,70.3,70.0,70.22,304400.0,23.8895,23.9269,23.8248,23.8997,304400.0
2008-05-16 15:00:00,70.22,70.26,70.0,70.16,316200.0,23.8997,23.9133,23.8248,23.8793,316200.0
2008-05-16 15:10:00,70.15,70.49,70.15,70.49,342100.0,23.8759,23.9916,23.8759,23.9916,342100.0
2008-05-16 15:20:00,70.49,70.5,70.42,70.45,373600.0,23.9916,23.995,23.9678,23.978,373600.0
2008-05-16 15:30:00,70.46,70.49,70.37,70.4,480100.0,23.9814,23.9916,23.9508,23.961,480100.0
2008-05-16 15:40:00,70.42,70.55,70.4,70.43,766500.0,23.9678,24.012,23.961,23.9712,766500.0
2008-05-16 15:50:00,70.43,70.64,70.25,70.52,1030600.0,23.9712,24.0427,23.9099,24.0018,1030600.0
2008-05-19 09:30:00,71.28,71.79,70.9,71.0,638900.0,24.2605,24.4341,24.1311,24.1652,638900.0
2008-05-19 09:40:00,71.0,71.16,70.94,71.04,313000.0,24.1652,24.2196,24.1448,24.1788,313000.0
2008-05-19 09:50:00,71.05,71.08,70.41,70.42,527000.0,24.1822,24.1924,23.9644,23.9678,527000.0
2008-05-19 10:00:00,70.42,70.92,70.39,70.81,470700.0,23.9678,24.138,23.9576,24.1005,470700.0
2008-05-19 10:10:00,70.81,70.97,70.57,70.71,255900.0,24.1005,24.155,24.0188,24.0665,255900.0
2008-05-19 10:20:00,70.72,70.75,70.6,70.6,285700.0,24.0699,24.0801,24.029,24.029,285700.0
2008-05-19 10:30:00,70.61,70.79,70.52,70.75,320700.0,24.0324,24.0937,24.0018,24.0801,320700.0
2008-05-19 10:40:00,70.73,70.9,70.71,70.86,385600.0,24.0733,24.1311,24.0665,24.1175,385600.0
2008-05-19 10:50:00,70.87,71.08,70.81,71.02,247000.0,24.1209,24.1924,24.1005,24.172,247000.0
2008-05-19 11:00:00,71.02,71.05,70.82,70.92,245800.0,24.172,24.1822,24.1039,24.138,245800.0
2008-05-19 11:10:00,70.94,71.01,70.86,70.97,209900.0,24.1448,24.1686,24.1175,24.155,209900.0
2008-05-19 11:20:00,70.97,71.03,70.92,71.02,392300.0,24.155,24.1754,24.138,24.172,392300.0
2008-05-19 11:30:00,71.03,71.26,71.0,71.18,341200.0,24.1754,24.2537,24.1652,24.2264,341200.0
2008-05-19 11:40:00,71.17,71.51,71.14,71.47,451900.0,24.223,24.3388,24.2128,24.3251,451900.0
2008-05-19 11:50:00,71.48,71.48,71.2,71.23,206300.0,24.3285,24.3285,24.2333,24.2435,206300.0
2008-05-19 12:00:00,71.26,72.1,71.23,72.04,546800.0,24.2537,24.5396,24.2435,24.5191,546800.0
2008-05-19 12:10:00,72.05,72.15,71.75,71.86,319600.0,24.5226,24.5566,24.4204,24.4579,319600.0
2008-05-19 12:20:00,71.87,72.39,71.82,72.35,371800.0,24.4613,24.6383,24.4443,24.6247,371800.0
2008-05-19 12:30:00,72.36,72.81,72.35,72.46,587500.0,24.6281,24.7812,24.6247,24.6621,587500.0
2008-05-19 12:40:00,72.46,72.55,72.2,72.4,238700.0,24.6621,24.6927,24.5736,24.6417,238700.0
2008-05-19 12:50:00,72.4,72.71,72.36,72.65,288000.0,24.6417,24.7472,24.6281,24.7268,288000.0
2008-05-19 13:00:00,72.67,72.85,72.59,72.84,255500.0,24.7336,24.7948,24.7063,24.7914,255500.0
2008-05-19 13:10:00,72.84,72.86,72.72,72.76,216800.0,24.7914,24.7982,24.7506,24.7642,216800.0
2008-05-19 13:20:00,72.78,72.87,72.69,72.71,281700.0,24.771,24.8016,24.7404,24.7472,281700.0
2008-05-19 13:30:00,72.73,72.91,72.53,72.56,419300.0,24.754,24.8153,24.6859,24.6961,419300.0
2008-05-19 13:40:00,72.58,72.74,72.25,72.29,585200.0,24.7029,24.7574,24.5906,24.6042,585200.0
2008-05-19 13:50:00,72.29,72.42,72.0,72.24,359300.0,24.6042,24.6485,24.5055,24.5872,359300.0
2008-05-19 14:00:00,72.22,72.39,71.89,71.98,360700.0,24.5804,24.6383,24.4681,24.4987,360700.0
2008-05-19 14:10:00,71.98,72.05,71.5,71.8,477700.0,24.4987,24.5226,24.3354,24.4375,477700.0
2008-05-19 14:20:00,71.79,72.15,71.72,71.94,328200.0,24.4341,24.5566,24.4102,24.4851,328200.0
2008-05-19 14:30:00,71.94,72.02,71.9,71.94,361400.0,24.4851,24.5123,24.4715,24.4851,361400.0
2008-05-19 14:40:00,71.94,71.99,71.57,71.58,302000.0,24.4851,24.5021,24.3592,24.3626,302000.0
2008-05-19 14:50:00,71.57,71.98,71.57,71.91,473200.0,24.3592,24.4987,24.3592,24.4749,473200.0
2008-05-19 15:00:00,71.91,71.98,71.84,71.98,358800.0,24.4749,24.4987,24.4511,24.4987,358800.0
2008-05-19 15:10:00,71.98,72.03,71.89,71.98,361700.0,24.4987,24.5157,24.4681,24.4987,361700.0
2008-05-19 15:20:00,71.99,72.15,71.91,72.04,455100.0,24.5021,24.5566,24.4749,24.5191,455100.0
2008-05-19 15:30:00,72.07,72.08,71.37,71.52,612000.0,24.5294,24.5328,24.2911,24.3422,612000.0
2008-05-19 15:40:00,71.53,72.05,71.47,71.97,965300.0,24.3456,24.5226,24.3251,24.4953,965300.0
2008-05-19 15:50:00,71.97,72.21,71.6,72.15,862100.0,24.4953,24.577,24.3694,24.5566,862100.0
2008-05-20 09:30:00,72.75,72.86,71.71,72.28,731400.0,24.7608,24.7982,24.4068,24.6008,731400.0
2008-05-20 09:40:00,72.27,72.27,72.02,72.14,362000.0,24.5974,24.5974,24.5123,24.5532,362000.0
2008-05-20 09:50:00,72.12,72.15,71.76,71.99,529000.0,24.5464,24.5566,24.4238,24.5021,529000.0
2008-05-20 10:00:00,72.0,72.1,71.95,72.1,496300.0,24.5055,24.5396,24.4885,24.5396,496300.0
2008-05-20 10:10:00,72.08,72.1,71.99,72.09,417200.0,24.5328,24.5396,24.5021,24.5362,417200.0
2008-05-20 10:20:00,72.08,72.1,71.99,72.09,457000.0,24.5328,24.5396,24.5021,24.5362,457000.0
2008-05-20 10:30:00,72.09,72.1,72.0,72.05,224100.0,24.5362,24.5396,24.5055,24.5226,224100.0
2008-05-20 10:40:00,72.04,72.62,72.03,72.61,590100.0,24.5191,24.7166,24.5157,24.7132,590100.0
2008-05-20 10:50:00,72.61,72.71,72.5,72.7,325100.0,24.7132,24.7472,24.6757,24.7438,325100.0
2008-05-20 11:00:00,72.69,72.75,72.25,72.31,411900.0,24.7404,24.7608,24.5906,24.611,411900.0
2008-05-20 11:10:00,72.33,72.51,72.26,72.39,353100.0,24.6179,24.6791,24.594,24.6383,353100.0
2008-05-20 11:20:00,72.39,72.48,72.26,72.38,485000.0,24.6383,24.6689,24.594,24.6349,485000.0
2008-05-20 11:30:00,72.38,72.38,72.16,72.23,256500.0,24.6349,24.6349,24.56,24.5838,256500.0
2008-05-20 11:40:00,72.22,72.26,71.96,72.0,487700.0,24.5804,24.594,24.4919,24.5055,487700.0
2008-05-20 11:50:00,71.99,72.08,71.95,71.98,218200.0,24.5021,24.5328,24.4885,24.4987,218200.0
2008-05-20 12:00:00,71.98,72.21,71.85,72.21,309200.0,24.4987,24.577,24.4545,24.577,309200.0
2008-05-20 12:10:00,72.21,72.24,72.0,72.0,248500.0,24.577,24.5872,24.5055,24.5055,248500.0
2008-05-20 12:20:00,72.0,72.2,72.0,72.11,220800.0,24.5055,24.5736,24.5055,24.543,220800.0
2008-05-20 12:30:00,72.13,72.21,72.1,72.11,179900.0,24.5498,24.577,24.5396,24.543,179900.0
2008-05-20 12:40:00,72.12,72.17,72.06,72.11,221200.0,24.5464,24.5634,24.526,24.543,221200.0
2008-05-20 12:50:00,72.12,72.2,72.06,72.19,153600.0,24.5464,24.5736,24.526,24.5702,153600.0
2008-05-20 13:00:00,72.2,72.32,72.14,72.26,160500.0,24.5736,24.6144,24.5532,24.594,160500.0
2008-05-20 13:10:00,72.27,72.34,72.22,72.3,153100.0,24.5974,24.6213,24.5804,24.6076,153100.0
2008-05-20 13:20:00,72.32,72.38,72.15,72.36,362800.0,24.6144,24.6349,24.5566,24.6281,362800.0
2008-05-20 13:30:00,72.36,72.42,72.22,72.24,231600.0,24.6281,24.6485,24.5804,24.5872,231600.0
2008-05-20 13:40:00,72.23,72.34,72.12,72.22,211600.0,24.5838,24.6213,24.5464,24.5804,211600.0
2008-05-20 13:50:00,72.25,72.32,72.14,72.25,306100.0,24.5906,24.6144,24.5532,24.5906,306100.0
2008-05-20 14:00:00,72.25,72.42,72.21,72.34,330900.0,24.5906,24.6485,24.577,24.6213,330900.0
2008-05-20 14:10:00,72.35,72.43,72.33,72.41,406300.0,24.6247,24.6519,24.6179,24.6451,406300.0
2008-05-20 14:20:00,72.4,72.5,72.4,72.5,272900.0,24.6417,24.6757,24.6417,24.6757,272900.0
2008-05-20 14:30:00,72.5,72.89,72.44,72.89,474500.0,24.6757,24.8084,24.6553,24.8084,474500.0
2008-05-20 14:40:00,72.9,73.17,72.35,72.9,625700.0,24.8119,24.9037,24.6247,24.8119,625700.0
2008-05-20 14:50:00,72.9,73.04,72.86,72.93,260100.0,24.8119,24.8595,24.7982,24.8221,260100.0
2008-05-20 15:00:00,72.91,73.51,72.35,73.35,723900.0,24.8153,25.0195,24.6247,24.965,723900.0
2008-05-20 15:10:00,73.35,73.68,73.31,73.67,679900.0,24.965,25.0773,24.9514,25.0739,679900.0
2008-05-20 15:20:00,73.67,74.0,73.63,74.0,827700.0,25.0739,25.1862,25.0603,25.1862,827700.0
2008-05-20 15:30:00,73.99,74.11,73.7,73.89,918100.0,25.1828,25.2237,25.0841,25.1488,918100.0
2008-05-20 15:40:00,73.88,74.14,73.76,74.14,704500.0,25.1454,25.2339,25.1046,25.2339,704500.0
2008-05-20 15:50:00,74.14,74.3,73.92,74.21,896600.0,25.2339,25.2883,25.159,25.2577,896600.0
2008-05-21 09:30:00,76.56,77.53,76.18,76.99,2117500.0,26.0576,26.3877,25.9282,26.2039,2117500.0
2008-05-21 09:40:00,76.99,77.3,76.78,77.23,1264300.0,26.2039,26.3094,26.1324,26.2856,1264300.0
2008-05-21 09:50:00,77.23,77.38,76.85,76.89,854000.0,26.2856,26.3366,26.1563,26.1699,854000.0
2008-05-21 10:00:00,76.88,77.37,76.88,77.24,932600.0,26.1665,26.3332,26.1665,26.289,932600.0
2008-05-21 10:10:00,77.23,77.61,77.0,77.2,985900.0,26.2856,26.4149,26.2073,26.2754,985900.0
2008-05-21 10:20:00,77.2,77.21,76.0,76.29,1412200.0,26.2754,26.2788,25.867,25.9657,1412200.0
2008-05-21 10:30:00,76.27,77.18,76.27,76.7,1282500.0,25.9588,26.2686,25.9588,26.1052,1282500.0
2008-05-21 10:40:00,76.68,76.77,76.31,76.53,786900.0,26.0984,26.129,25.9725,26.0473,786900.0
2008-05-21 10:50:00,76.53,77.0,76.49,76.72,416300.0,26.0473,26.2073,26.0337,26.112,416300.0
2008-05-21 11:00:00,76.72,77.0,76.72,76.84,683300.0,26.112,26.2073,26.112,26.1529,683300.0
2008-05-21 11:10:00,76.84,76.89,76.7,76.84,525300.0,26.1529,26.1699,26.1052,26.1529,525300.0
2008-05-21 11:20:00,76.82,77.0,76.81,76.86,390800.0,26.146,26.2073,26.1426,26.1597,390800.0
2008-05-21 11:30:00,76.86,76.88,76.4,76.55,536600.0,26.1597,26.1665,26.0031,26.0541,536600.0
2008-05-21 11:40:00,76.55,76.58,76.4,76.48,353500.0,26.0541,26.0644,26.0031,26.0303,353500.0
2008-05-21 11:50:00,76.46,76.76,76.43,76.68,411900.0,26.0235,26.1256,26.0133,26.0984,411900.0
2008-05-21 12:00:00,76.69,76.77,76.6,76.71,298700.0,26.1018,26.129,26.0712,26.1086,298700.0
2008-05-21 12:10:00,76.72,76.75,76.49,76.49,270800.0,26.112,26.1222,26.0337,26.0337,270800.0
2008-05-21 12:20:00,76.49,76.69,76.41,76.58,274800.0,26.0337,26.1018,26.0065,26.0644,274800.0
2008-05-21 12:30:00,76.6,76.78,76.57,76.74,272700.0,26.0712,26.1324,26.061,26.1188,272700.0
2008-05-21 12:40:00,76.75,76.95,76.73,76.93,243300.0,26.1222,26.1903,26.1154,26.1835,243300.0
2008-05-21 12:50:00,76.93,77.0,76.89,76.96,208600.0,26.1835,26.2073,26.1699,26.1937,208600.0
2008-05-21 13:00:00,76.97,76.99,76.77,76.78,260100.0,26.1971,26.2039,26.129,26.1324,260100.0
2008-05-21 13:10:00,76.79,76.99,76.77,76.92,235500.0,26.1358,26.2039,26.129,26.1801,235500.0
2008-05-21 13:20:00,76.94,76.94,76.4,76.41,652500.0,26.1869,26.1869,26.0031,26.0065,652500.0
2008-05-21 13:30:00,76.41,76.65,76.3,76.32,478600.0,26.0065,26.0882,25.9691,25.9759,478600.0
2008-05-21 13:40:00,76.33,76.39,76.18,76.31,449900.0,25.9793,25.9997,25.9282,25.9725,449900.0
2008-05-21 13:50:00,76.31,76.48,76.28,76.4,287200.0,25.9725,26.0303,25.9623,26.0031,287200.0
2008-05-21 14:00:00,76.39,76.56,76.0,76.17,761600.0,25.9997,26.0576,25.867,25.9248,761600.0
2008-05-21 14:10:00,76.17,76.23,75.5,75.51,636400.0,25.9248,25.9452,25.6968,25.7002,636400.0
2008-05-21 14:20:00,75.52,75.63,75.3,75.45,639700.0,25.7036,25.741,25.6287,25.6798,639700.0
2008-05-21 14:30:00,75.43,75.57,74.54,75.41,750300.0,25.673,25.7206,25.37,25.6661,750300.0
2008-05-21 14:40:00,75.4,75.57,74.92,74.94,430700.0,25.6627,25.7206,25.4994,25.5062,430700.0
2008-05-21 14:50:00,74.94,75.57,74.84,75.57,331600.0,25.5062,25.7206,25.4721,25.7206,331600.0
2008-05-21 15:00:00,75.57,75.62,74.98,75.19,326200.0,25.7206,25.7376,25.5198,25.5913,326200.0
2008-05-21 15:10:00,75.17,76.2,75.13,76.03,528000.0,25.5845,25.935,25.5708,25.8772,528000.0
2008-05-21 15:20:00,76.03,76.19,75.75,75.76,406100.0,25.8772,25.9316,25.7819,25.7853,406100.0
2008-05-21 15:30:00,75.75,75.85,75.0,75.09,672800.0,25.7819,25.8159,25.5266,25.5572,672800.0
2008-05-21 15:40:00,75.11,75.35,74.93,75.3,877800.0,25.564,25.6457,25.5028,25.6287,877800.0
2008-05-21 15:50:00,75.3,75.37,74.95,75.09,1419600.0,25.6287,25.6525,25.5096,25.5572,1419600.0
2008-05-22 09:30:00,76.42,76.76,73.04,73.6,1468800.0,26.0099,26.1256,24.8595,25.0501,1468800.0
2008-05-22 09:40:00,73.61,74.78,73.4,73.97,758300.0,25.0535,25.4517,24.982,25.176,758300.0
2008-05-22 09:50:00,73.97,74.58,73.25,74.41,540700.0,25.176,25.3836,24.931,25.3258,540700.0
2008-05-22 10:00:00,74.41,74.42,73.37,73.42,809000.0,25.3258,25.3292,24.9718,24.9888,809000.0
2008-05-22 10:10:00,73.41,73.97,73.36,73.72,472000.0,24.9854,25.176,24.9684,25.0909,472000.0
2008-05-22 10:20:00,73.72,73.78,72.31,72.45,794200.0,25.0909,25.1114,24.611,24.6587,794200.0
2008-05-22 10:30:00,72.41,73.29,72.4,72.64,500800.0,24.6451,24.9446,24.6417,24.7234,500800.0
2008-05-22 10:40:00,72.66,73.46,72.66,72.96,455200.0,24.7302,25.0025,24.7302,24.8323,455200.0
2008-05-22 10:50:00,72.97,73.57,72.89,73.37,342800.0,24.8357,25.0399,24.8084,24.9718,342800.0
2008-05-22 11:00:00,73.38,73.9,73.31,73.73,324000.0,24.9752,25.1522,24.9514,25.0943,324000.0
2008-05-22 11:10:00,73.73,74.0,73.2,73.93,371500.0,25.0943,25.1862,24.914,25.1624,371500.0
2008-05-22 11:20:00,73.95,74.09,73.78,73.87,282100.0,25.1692,25.2169,25.1114,25.142,282100.0
2008-05-22 11:30:00,73.89,73.89,73.15,73.21,361000.0,25.1488,25.1488,24.8969,24.9174,361000.0
2008-05-22 11:40:00,73.21,73.23,72.75,73.01,431100.0,24.9174,24.9242,24.7608,24.8493,431100.0
2008-05-22 11:50:00,73.02,73.03,72.4,72.69,668200.0,24.8527,24.8561,24.6417,24.7404,668200.0
2008-05-22 12:00:00,72.69,73.03,72.17,72.22,397800.0,24.7404,24.8561,24.5634,24.5804,397800.0
2008-05-22 12:10:00,72.22,72.87,71.85,72.68,457100.0,24.5804,24.8016,24.4545,24.737,457100.0
2008-05-22 12:20:00,72.67,73.0,72.28,72.31,344400.0,24.7336,24.8459,24.6008,24.611,344400.0
2008-05-22 12:30:00,72.31,72.6,71.85,71.9,267400.0,24.611,24.7097,24.4545,24.4715,267400.0
2008-05-22 12:40:00,71.92,72.23,71.61,72.17,736800.0,24.4783,24.5838,24.3728,24.5634,736800.0
2008-05-22 12:50:00,72.16,72.41,72.0,72.4,209000.0,24.56,24.6451,24.5055,24.6417,209000.0
2008-05-22 13:00:00,72.37,72.57,72.12,72.49,279400.0,24.6315,24.6995,24.5464,24.6723,279400.0
2008-05-22 13:10:00,72.46,72.62,72.29,72.29,172200.0,24.6621,24.7166,24.6042,24.6042,172200.0
2008-05-22 13:20:00,72.31,72.35,72.1,72.19,170700.0,24.611,24.6247,24.5396,24.5702,170700.0
2008-05-22 13:30:00,72.22,72.68,72.2,72.49,190400.0,24.5804,24.737,24.5736,24.6723,190400.0
2008-05-22 13:40:00,72.49,72.66,72.28,72.62,244700.0,24.6723,24.7302,24.6008,24.7166,244700.0
2008-05-22 13:50:00,72.61,72.71,72.41,72.52,371200.0,24.7132,24.7472,24.6451,24.6825,371200.0
2008-05-22 14:00:00,72.54,72.55,72.18,72.2,332000.0,24.6893,24.6927,24.5668,24.5736,332000.0
2008-05-22 14:10:00,72.19,72.36,71.97,72.27,349900.0,24.5702,24.6281,24.4953,24.5974,349900.0
2008-05-22 14:20:00,72.28,72.36,71.93,72.1,403600.0,24.6008,24.6281,24.4817,24.5396,403600.0
2008-05-22 14:30:00,72.12,72.17,71.83,72.0,258200.0,24.5464,24.5634,24.4477,24.5055,258200.0
2008-05-22 14:40:00,72.0,72.13,71.97,72.07,245100.0,24.5055,24.5498,24.4953,24.5294,245100.0
2008-05-22 14:50:00,72.07,72.21,72.0,72.19,189500.0,24.5294,24.577,24.5055,24.5702,189500.0
2008-05-22 15:00:00,72.19,72.24,72.08,72.12,256000.0,24.5702,24.5872,24.5328,24.5464,256000.0
2008-05-22 15:10:00,72.11,72.13,71.91,72.0,225300.0,24.543,24.5498,24.4749,24.5055,225300.0
2008-05-22 15:20:00,71.99,72.03,71.82,71.94,210800.0,24.5021,24.5157,24.4443,24.4851,210800.0
2008-05-22 15:30:00,71.95,72.07,71.85,72.06,365300.0,24.4885,24.5294,24.4545,24.526,365300.0
2008-05-22 15:40:00,72.05,72.12,71.94,71.98,555400.0,24.5226,24.5464,24.4851,24.4987,555400.0
2008-05-22 15:50:00,71.97,72.04,71.84,71.85,787300.0,24.4953,24.5191,24.4511,24.4545,787300.0
2008-05-23 09:30:00,73.49,73.5,72.55,73.01,1079500.0,25.0127,25.0161,24.6927,24.8493,1079500.0
2008-05-23 09:40:00,73.01,73.06,72.46,72.46,664400.0,24.8493,24.8663,24.6621,24.6621,664400.0
2008-05-23 09:50:00,72.46,72.72,72.38,72.43,495700.0,24.6621,24.7506,24.6349,24.6519,495700.0
2008-05-23 10:00:00,72.42,72.46,71.86,72.11,1689000.0,24.6485,24.6621,24.4579,24.543,1689000.0
2008-05-23 10:10:00,72.1,72.21,71.87,71.98,892600.0,24.5396,24.577,24.4613,24.4987,892600.0
2008-05-23 10:20:00,71.98,72.75,71.37,71.37,696100.0,24.4987,24.7608,24.2911,24.2911,696100.0
2008-05-23 10:30:00,71.37,71.52,71.23,71.45,659700.0,24.2911,24.3422,24.2435,24.3183,659700.0
2008-05-23 10:40:00,71.44,71.89,70.9,71.88,546400.0,24.3149,24.4681,24.1311,24.4647,546400.0
2008-05-23 10:50:00,71.89,72.12,71.77,71.9,454800.0,24.4681,24.5464,24.4273,24.4715,454800.0
2008-05-23 11:00:00,71.9,71.96,71.78,71.78,364000.0,24.4715,24.4919,24.4307,24.4307,364000.0
2008-05-23 11:10:00,71.78,71.85,71.46,71.48,439400.0,24.4307,24.4545,24.3217,24.3285,439400.0
2008-05-23 11:20:00,71.5,71.57,71.42,71.43,339000.0,24.3354,24.3592,24.3081,24.3115,339000.0
2008-05-23 11:30:00,71.44,71.55,71.28,71.37,294900.0,24.3149,24.3524,24.2605,24.2911,294900.0
2008-05-23 11:40:00,71.36,71.49,71.2,71.43,475000.0,24.2877,24.332,24.2333,24.3115,475000.0
2008-05-23 11:50:00,71.43,71.44,70.98,71.21,555400.0,24.3115,24.3149,24.1584,24.2367,555400.0
2008-05-23 12:00:00,71.22,71.44,71.11,71.42,294800.0,24.2401,24.3149,24.2026,24.3081,294800.0
2008-05-23 12:10:00,71.42,71.53,71.36,71.39,247300.0,24.3081,24.3456,24.2877,24.2979,247300.0
2008-05-23 12:20:00,71.39,71.5,71.29,71.5,202500.0,24.2979,24.3354,24.2639,24.3354,202500.0
2008-05-23 12:30:00,71.49,71.5,71.35,71.47,185600.0,24.332,24.3354,24.2843,24.3251,185600.0
2008-05-23 12:40:00,71.46,71.47,71.4,71.42,195100.0,24.3217,24.3251,24.3013,24.3081,195100.0
2008-05-23 12:50:00,71.42,71.46,71.01,71.07,220200.0,24.3081,24.3217,24.1686,24.189,220200.0
2008-05-23 13:00:00,71.05,71.35,71.04,71.23,187400.0,24.1822,24.2843,24.1788,24.2435,187400.0
2008-05-23 13:10:00,71.24,71.28,71.07,71.2,188300.0,24.2469,24.2605,24.189,24.2333,188300.0
2008-05-23 13:20:00,71.19,71.35,71.05,71.08,204800.0,24.2298,24.2843,24.1822,24.1924,204800.0
2008-05-23 13:30:00,71.09,71.19,70.91,70.93,337200.0,24.1958,24.2298,24.1345,24.1414,337200.0
2008-05-23 13:40:00,70.93,71.13,70.91,71.04,223100.0,24.1414,24.2094,24.1345,24.1788,223100.0
2008-05-23 13:50:00,71.04,71.1,70.92,71.07,271700.0,24.1788,24.1992,24.138,24.189,271700.0
2008-05-23 14:00:00,71.07,71.08,70.91,70.99,173800.0,24.189,24.1924,24.1345,24.1618,173800.0
2008-05-23 14:10:00,70.99,71.16,70.96,71.14,231100.0,24.1618,24.2196,24.1516,24.2128,231100.0
2008-05-23 14:20:00,71.13,71.45,71.09,71.45,241800.0,24.2094,24.3183,24.1958,24.3183,241800.0
2008-05-23 14:30:00,71.46,71.5,71.39,71.46,207800.0,24.3217,24.3354,24.2979,24.3217,207800.0
2008-05-23 14:40:00,71.47,71.69,71.4,71.66,251100.0,24.3251,24.4,24.3013,24.3898,251100.0
2008-05-23 14:50:00,71.66,71.8,71.58,71.75,222600.0,24.3898,24.4375,24.3626,24.4204,222600.0
2008-05-23 15:00:00,71.75,72.17,71.72,72.09,364800.0,24.4204,24.5634,24.4102,24.5362,364800.0
2008-05-23 15:10:00,72.1,72.15,71.75,71.83,355300.0,24.5396,24.5566,24.4204,24.4477,355300.0
2008-05-23 15:20:00,71.83,72.37,71.83,72.24,403200.0,24.4477,24.6315,24.4477,24.5872,403200.0
2008-05-23 15:30:00,72.25,72.37,72.15,72.19,319900.0,24.5906,24.6315,24.5566,24.5702,319900.0
2008-05-23 15:40:00,72.19,72.27,72.02,72.27,341100.0,24.5702,24.5974,24.5123,24.5974,341100.0
2008-05-23 15:50:00,72.27,72.37,72.15,72.36,599900.0,24.5974,24.6315,24.5566,24.6281,599900.0
2008-05-27 09:30:00,73.05,73.15,71.64,71.94,912700.0,24.8629,24.8969,24.383,24.4851,912700.0
2008-05-27 09:40:00,71.96,72.0,71.48,71.52,491500.0,24.4919,24.5055,24.3285,24.3422,491500.0
2008-05-27 09:50:00,71.5,71.55,71.0,71.27,620300.0,24.3354,24.3524,24.1652,24.2571,620300.0
2008-05-27 10:00:00,71.27,71.71,71.13,71.22,610100.0,24.2571,24.4068,24.2094,24.2401,610100.0
2008-05-27 10:10:00,71.23,71.4,71.2,71.21,331000.0,24.2435,24.3013,24.2333,24.2367,331000.0
2008-05-27 10:20:00,71.21,71.37,71.02,71.32,382400.0,24.2367,24.2911,24.172,24.2741,382400.0
2008-05-27 10:30:00,71.34,71.43,71.25,71.26,286400.0,24.2809,24.3115,24.2503,24.2537,286400.0
2008-05-27 10:40:00,71.26,71.35,71.16,71.23,339100.0,24.2537,24.2843,24.2196,24.2435,339100.0
2008-05-27 10:50:00,71.24,71.29,71.08,71.22,244000.0,24.2469,24.2639,24.1924,24.2401,244000.0
2008-05-27 11:00:00,71.22,71.31,70.9,70.92,407600.0,24.2401,24.2707,24.1311,24.138,407600.0
2008-05-27 11:10:00,70.91,71.03,70.81,70.86,424300.0,24.1345,24.1754,24.1005,24.1175,424300.0
2008-05-27 11:20:00,70.87,70.88,70.4,70.65,556900.0,24.1209,24.1243,23.961,24.0461,556900.0
2008-05-27 11:30:00,70.64,70.75,70.5,70.67,267400.0,24.0427,24.0801,23.995,24.0529,267400.0
2008-05-27 11:40:00,70.68,70.8,70.63,70.78,225500.0,24.0563,24.0971,24.0392,24.0903,225500.0
2008-05-27 11:50:00,70.79,70.84,70.6,70.67,355300.0,24.0937,24.1107,24.029,24.0529,355300.0
2008-05-27 12:00:00,70.65,70.79,70.43,70.48,427900.0,24.0461,24.0937,23.9712,23.9882,427900.0
2008-05-27 12:10:00,70.48,70.64,70.42,70.55,288200.0,23.9882,24.0427,23.9678,24.012,288200.0
2008-05-27 12:20:00,70.56,70.6,70.38,70.41,373000.0,24.0154,24.029,23.9542,23.9644,373000.0
2008-05-27 12:30:00,70.39,70.5,70.36,70.41,252700.0,23.9576,23.995,23.9474,23.9644,252700.0
2008-05-27 12:40:00,70.4,70.5,70.28,70.46,208400.0,23.961,23.995,23.9201,23.9814,208400.0
2008-05-27 12:50:00,70.46,70.64,70.43,70.57,157000.0,23.9814,24.0427,23.9712,24.0188,157000.0
2008-05-27 13:00:00,70.58,70.6,70.33,70.38,157600.0,24.0222,24.029,23.9371,23.9542,157600.0
2008-05-27 13:10:00,70.38,70.52,70.32,70.5,204800.0,23.9542,24.0018,23.9337,23.995,204800.0
2008-05-27 13:20:00,70.5,70.69,70.45,70.65,198400.0,23.995,24.0597,23.978,24.0461,198400.0
2008-05-27 13:30:00,70.66,70.66,70.36,70.4,264100.0,24.0495,24.0495,23.9474,23.961,264100.0
2008-05-27 13:40:00,70.41,70.58,70.38,70.43,149300.0,23.9644,24.0222,23.9542,23.9712,149300.0
2008-05-27 13:50:00,70.42,70.64,70.42,70.6,211600.0,23.9678,24.0427,23.9678,24.029,211600.0
2008-05-27 14:00:00,70.6,70.62,70.43,70.5,310600.0,24.029,24.0358,23.9712,23.995,310600.0
2008-05-27 14:10:00,70.5,70.51,70.11,70.15,521600.0,23.995,23.9984,23.8623,23.8759,521600.0
2008-05-27 14:20:00,70.14,70.27,70.08,70.16,296400.0,23.8725,23.9167,23.8521,23.8793,296400.0
2008-05-27 14:30:00,70.16,70.17,69.92,69.93,512600.0,23.8793,23.8827,23.7976,23.801,512600.0
2008-05-27 14:40:00,69.93,70.14,69.86,70.06,331000.0,23.801,23.8725,23.7772,23.8452,331000.0
2008-05-27 14:50:00,70.08,70.12,70.01,70.03,269900.0,23.8521,23.8657,23.8282,23.835,269900.0
2008-05-27 15:00:00,70.02,70.23,69.99,70.2,373100.0,23.8316,23.9031,23.8214,23.8929,373100.0
2008-05-27 15:10:00,70.2,70.25,69.74,69.79,518900.0,23.8929,23.9099,23.7363,23.7534,518900.0
2008-05-27 15:20:00,69.77,70.12,69.77,69.97,397600.0,23.7465,23.8657,23.7465,23.8146,397600.0
2008-05-27 15:30:00,69.97,70.28,69.96,70.23,541500.0,23.8146,23.9201,23.8112,23.9031,541500.0
2008-05-27 15:40:00,70.22,70.38,69.99,70.27,539900.0,23.8997,23.9542,23.8214,23.9167,539900.0
2008-05-27 15:50:00,70.27,70.61,70.2,70.41,856200.0,23.9167,24.0324,23.8929,23.9644,856200.0
2008-05-28 09:30:00,70.65,70.74,69.55,69.92,1016900.0,24.0461,24.0767,23.6717,23.7976,1016900.0
2008-05-28 09:40:00,69.94,70.0,69.26,69.31,627300.0,23.8044,23.8248,23.573,23.59,627300.0
2008-05-28 09:50:00,69.35,69.49,69.09,69.4,718400.0,23.6036,23.6512,23.5151,23.6206,718400.0
2008-05-28 10:00:00,69.39,70.32,69.35,70.3,1176400.0,23.6172,23.9337,23.6036,23.9269,1176400.0
2008-05-28 10:10:00,70.34,70.54,70.09,70.5,710700.0,23.9405,24.0086,23.8555,23.995,710700.0
2008-05-28 10:20:00,70.53,70.89,70.23,70.83,568800.0,24.0052,24.1277,23.9031,24.1073,568800.0
2008-05-28 10:30:00,70.83,71.11,70.6,70.67,389200.0,24.1073,24.2026,24.029,24.0529,389200.0
2008-05-28 10:40:00,70.67,70.93,70.66,70.87,171000.0,24.0529,24.1414,24.0495,24.1209,171000.0
2008-05-28 10:50:00,70.86,70.96,70.69,70.78,222800.0,24.1175,24.1516,24.0597,24.0903,222800.0
2008-05-28 11:00:00,70.75,70.92,70.7,70.92,261400.0,24.0801,24.138,24.0631,24.138,261400.0
2008-05-28 11:10:00,70.9,71.0,70.79,70.95,230900.0,24.1311,24.1652,24.0937,24.1482,230900.0
2008-05-28 11:20:00,70.95,71.27,70.91,71.09,344600.0,24.1482,24.2571,24.1345,24.1958,344600.0
2008-05-28 11:30:00,71.11,71.54,71.08,71.5,256500.0,24.2026,24.349,24.1924,24.3354,256500.0
2008-05-28 11:40:00,71.5,71.97,71.47,71.92,360100.0,24.3354,24.4953,24.3251,24.4783,360100.0
2008-05-28 11:50:00,71.9,72.12,71.65,71.75,404600.0,24.4715,24.5464,24.3864,24.4204,404600.0
2008-05-28 12:00:00,71.74,71.75,71.33,71.41,393400.0,24.417,24.4204,24.2775,24.3047,393400.0
2008-05-28 12:10:00,71.4,71.53,70.86,71.5,365200.0,24.3013,24.3456,24.1175,24.3354,365200.0
2008-05-28 12:20:00,71.53,71.54,71.31,71.43,184300.0,24.3456,24.349,24.2707,24.3115,184300.0
2008-05-28 12:30:00,71.41,71.54,71.33,71.42,137300.0,24.3047,24.349,24.2775,24.3081,137300.0
2008-05-28 12:40:00,71.44,71.51,71.28,71.51,156100.0,24.3149,24.3388,24.2605,24.3388,156100.0
2008-05-28 12:50:00,71.49,71.55,70.5,71.4,287700.0,24.332,24.3524,23.995,24.3013,287700.0
2008-05-28 13:00:00,71.4,71.72,71.33,71.71,278200.0,24.3013,24.4102,24.2775,24.4068,278200.0
2008-05-28 13:10:00,71.71,71.94,71.6,71.93,363100.0,24.4068,24.4851,24.3694,24.4817,363100.0
2008-05-28 13:20:00,71.93,71.98,71.78,71.96,204600.0,24.4817,24.4987,24.4307,24.4919,204600.0
2008-05-28 13:30:00,71.96,72.04,71.84,71.96,202100.0,24.4919,24.5191,24.4511,24.4919,202100.0
2008-05-28 13:40:00,71.96,72.11,71.92,72.0,262200.0,24.4919,24.543,24.4783,24.5055,262200.0
2008-05-28 13:50:00,71.97,72.09,71.83,72.0,190000.0,24.4953,24.5362,24.4477,24.5055,190000.0
2008-05-28 14:00:00,71.99,72.04,71.61,72.03,410700.0,24.5021,24.5191,24.3728,24.5157,410700.0
2008-05-28 14:10:00,72.02,72.19,71.97,72.11,463800.0,24.5123,24.5702,24.4953,24.543,463800.0
2008-05-28 14:20:00,72.12,72.19,71.99,72.02,332600.0,24.5464,24.5702,24.5021,24.5123,332600.0
2008-05-28 14:30:00,72.02,72.12,71.8,71.95,513200.0,24.5123,24.5464,24.4375,24.4885,513200.0
2008-05-28 14:40:00,71.95,72.16,71.92,72.15,306200.0,24.4885,24.56,24.4783,24.5566,306200.0
2008-05-28 14:50:00,72.16,73.02,72.12,73.02,560700.0,24.56,24.8527,24.5464,24.8527,560700.0
2008-05-28 15:00:00,73.02,73.16,72.25,72.25,792400.0,24.8527,24.9003,24.5906,24.5906,792400.0
2008-05-28 15:10:00,72.27,72.82,72.25,72.81,351700.0,24.5974,24.7846,24.5906,24.7812,351700.0
2008-05-28 15:20:00,72.82,72.9,72.59,72.81,357200.0,24.7846,24.8119,24.7063,24.7812,357200.0
2008-05-28 15:30:00,72.81,72.93,72.68,72.83,364900.0,24.7812,24.8221,24.737,24.788,364900.0
2008-05-28 15:40:00,72.83,73.0,72.72,72.93,537000.0,24.788,24.8459,24.7506,24.8221,537000.0
2008-05-28 15:50:00,72.93,73.43,72.82,73.3,1218600.0,24.8221,24.9922,24.7846,24.948,1218600.0
2008-05-29 09:30:00,73.33,73.45,72.52,72.57,1005200.0,24.9582,24.999,24.6825,24.6995,1005200.0
2008-05-29 09:40:00,72.61,72.75,72.42,72.56,390500.0,24.7132,24.7608,24.6485,24.6961,390500.0
2008-05-29 09:50:00,72.58,72.64,72.15,72.4,349500.0,24.7029,24.7234,24.5566,24.6417,349500.0
2008-05-29 10:00:00,72.43,72.49,72.37,72.45,309300.0,24.6519,24.6723,24.6315,24.6587,309300.0
2008-05-29 10:10:00,72.44,72.64,72.33,72.46,287100.0,24.6553,24.7234,24.6179,24.6621,287100.0
2008-05-29 10:20:00,72.45,72.78,72.23,72.75,427600.0,24.6587,24.771,24.5838,24.7608,427600.0
2008-05-29 10:30:00,72.72,73.77,72.66,73.26,1270800.0,24.7506,25.108,24.7302,24.9344,1270800.0
2008-05-29 10:40:00,73.26,73.66,72.95,73.2,395100.0,24.9344,25.0705,24.8289,24.914,395100.0
2008-05-29 10:50:00,73.2,73.52,73.1,73.5,265100.0,24.914,25.0229,24.8799,25.0161,265100.0
2008-05-29 11:00:00,73.5,73.71,73.41,73.66,353800.0,25.0161,25.0875,24.9854,25.0705,353800.0
2008-05-29 11:10:00,73.66,73.67,73.23,73.28,253000.0,25.0705,25.0739,24.9242,24.9412,253000.0
2008-05-29 11:20:00,73.27,73.53,72.78,72.86,429300.0,24.9378,25.0263,24.771,24.7982,429300.0
2008-05-29 11:30:00,72.83,72.91,72.3,72.4,423800.0,24.788,24.8153,24.6076,24.6417,423800.0
2008-05-29 11:40:00,72.39,72.61,72.32,72.45,446400.0,24.6383,24.7132,24.6144,24.6587,446400.0
2008-05-29 11:50:00,72.45,72.65,72.26,72.63,289800.0,24.6587,24.7268,24.594,24.72,289800.0
2008-05-29 12:00:00,72.63,72.79,72.51,72.61,163200.0,24.72,24.7744,24.6791,24.7132,163200.0
2008-05-29 12:10:00,72.72,72.72,72.4,72.48,180900.0,24.7506,24.7506,24.6417,24.6689,180900.0
2008-05-29 12:20:00,72.48,72.52,72.3,72.32,170000.0,24.6689,24.6825,24.6076,24.6144,170000.0
2008-05-29 12:30:00,72.32,72.61,72.32,72.34,222500.0,24.6144,24.7132,24.6144,24.6213,222500.0
2008-05-29 12:40:00,72.35,72.6,71.93,71.97,553700.0,24.6247,24.7097,24.4817,24.4953,553700.0
2008-05-29 12:50:00,71.97,72.17,71.95,72.0,357900.0,24.4953,24.5634,24.4885,24.5055,357900.0
2008-05-29 13:00:00,72.01,72.05,71.46,71.53,766800.0,24.5089,24.5226,24.3217,24.3456,766800.0
2008-05-29 13:10:00,71.53,71.99,71.51,71.92,260100.0,24.3456,24.5021,24.3388,24.4783,260100.0
2008-05-29 13:20:00,71.91,72.1,71.85,72.05,238200.0,24.4749,24.5396,24.4545,24.5226,238200.0
2008-05-29 13:30:00,72.05,72.07,71.57,71.57,226900.0,24.5226,24.5294,24.3592,24.3592,226900.0
2008-05-29 13:40:00,71.56,71.57,71.03,71.15,599200.0,24.3558,24.3592,24.1754,24.2162,599200.0
2008-05-29 13:50:00,71.14,71.49,71.1,71.44,322400.0,24.2128,24.332,24.1992,24.3149,322400.0
2008-05-29 14:00:00,71.45,71.54,71.03,71.08,220200.0,24.3183,24.349,24.1754,24.1924,220200.0
2008-05-29 14:10:00,71.09,71.41,71.01,71.32,260100.0,24.1958,24.3047,24.1686,24.2741,260100.0
2008-05-29 14:20:00,71.31,73.66,71.17,72.12,1728400.0,24.2707,25.0705,24.223,24.5464,1728400.0
2008-05-29 14:30:00,72.1,72.18,71.57,71.6,1310500.0,24.5396,24.5668,24.3592,24.3694,1310500.0
2008-05-29 14:40:00,71.56,72.17,71.51,72.02,577800.0,24.3558,24.5634,24.3388,24.5123,577800.0
2008-05-29 14:50:00,72.02,72.12,71.3,71.47,519700.0,24.5123,24.5464,24.2673,24.3251,519700.0
2008-05-29 15:00:00,71.46,71.5,70.84,70.9,582000.0,24.3217,24.3354,24.1107,24.1311,582000.0
2008-05-29 15:10:00,70.89,71.17,70.86,70.9,343200.0,24.1277,24.223,24.1175,24.1311,343200.0
2008-05-29 15:20:00,70.89,71.11,70.87,71.08,415500.0,24.1277,24.2026,24.1209,24.1924,415500.0
2008-05-29 15:30:00,71.08,71.14,70.94,71.05,444700.0,24.1924,24.2128,24.1448,24.1822,444700.0
2008-05-29 15:40:00,71.05,71.1,70.88,70.94,618100.0,24.1822,24.1992,24.1243,24.1448,618100.0
2008-05-29 15:50:00,70.92,71.04,70.67,70.69,929700.0,24.138,24.1788,24.0529,24.0597,929700.0
2008-05-30 09:30:00,72.8,73.05,71.85,71.89,1345200.0,24.7778,24.8629,24.4545,24.4681,1345200.0
2008-05-30 09:40:00,71.86,72.36,71.77,71.87,653000.0,24.4579,24.6281,24.4273,24.4613,653000.0
2008-05-30 09:50:00,71.86,72.1,71.75,71.91,825100.0,24.4579,24.5396,24.4204,24.4749,825100.0
2008-05-30 10:00:00,71.9,71.94,71.46,71.81,688700.0,24.4715,24.4851,24.3217,24.4409,688700.0
2008-05-30 10:10:00,71.8,72.0,71.59,71.79,670000.0,24.4375,24.5055,24.366,24.4341,670000.0
2008-05-30 10:20:00,71.77,71.8,71.5,71.58,419900.0,24.4273,24.4375,24.3354,24.3626,419900.0
2008-05-30 10:30:00,71.57,71.73,71.34,71.7,483400.0,24.3592,24.4136,24.2809,24.4034,483400.0
2008-05-30 10:40:00,71.69,72.0,71.52,71.84,603500.0,24.4,24.5055,24.3422,24.4511,603500.0
2008-05-30 10:50:00,71.83,72.0,71.7,71.96,357600.0,24.4477,24.5055,24.4034,24.4919,357600.0
2008-05-30 11:00:00,71.95,72.0,71.88,71.94,362500.0,24.4885,24.5055,24.4647,24.4851,362500.0
2008-05-30 11:10:00,71.93,72.1,71.89,72.05,546200.0,24.4817,24.5396,24.4681,24.5226,546200.0
2008-05-30 11:20:00,72.05,72.12,71.81,71.92,438300.0,24.5226,24.5464,24.4409,24.4783,438300.0
2008-05-30 11:30:00,71.92,72.03,71.8,71.99,269600.0,24.4783,24.5157,24.4375,24.5021,269600.0
2008-05-30 11:40:00,71.99,72.02,71.84,71.96,333700.0,24.5021,24.5123,24.4511,24.4919,333700.0
2008-05-30 11:50:00,71.94,72.05,71.81,71.84,361000.0,24.4851,24.5226,24.4409,24.4511,361000.0
2008-05-30 12:00:00,71.86,71.86,71.68,71.73,345300.0,24.4579,24.4579,24.3966,24.4136,345300.0
2008-05-30 12:10:00,71.74,71.82,71.62,71.69,314600.0,24.417,24.4443,24.3762,24.4,314600.0
2008-05-30 12:20:00,71.69,71.73,71.47,71.51,272700.0,24.4,24.4136,24.3251,24.3388,272700.0
2008-05-30 12:30:00,71.51,71.7,71.5,71.7,173500.0,24.3388,24.4034,24.3354,24.4034,173500.0
2008-05-30 12:40:00,71.7,71.82,71.66,71.73,177500.0,24.4034,24.4443,24.3898,24.4136,177500.0
2008-05-30 12:50:00,71.71,71.79,71.61,71.74,188400.0,24.4068,24.4341,24.3728,24.417,188400.0
2008-05-30 13:00:00,71.72,71.84,71.67,71.68,140400.0,24.4102,24.4511,24.3932,24.3966,140400.0
2008-05-30 13:10:00,71.67,71.72,71.58,71.7,175300.0,24.3932,24.4102,24.3626,24.4034,175300.0
2008-05-30 13:20:00,71.7,71.85,71.69,71.82,130200.0,24.4034,24.4545,24.4,24.4443,130200.0
2008-05-30 13:30:00,71.82,71.94,71.8,71.89,137200.0,24.4443,24.4851,24.4375,24.4681,137200.0
2008-05-30 13:40:00,71.89,72.23,71.83,72.13,478100.0,24.4681,24.5838,24.4477,24.5498,478100.0
2008-05-30 13:50:00,72.13,72.33,71.85,72.09,616600.0,24.5498,24.6179,24.4545,24.5362,616600.0
2008-05-30 14:00:00,72.09,72.17,71.97,72.0,246300.0,24.5362,24.5634,24.4953,24.5055,246300.0
2008-05-30 14:10:00,71.99,72.02,71.72,71.72,237000.0,24.5021,24.5123,24.4102,24.4102,237000.0
2008-05-30 14:20:00,71.73,71.74,71.31,71.31,357500.0,24.4136,24.417,24.2707,24.2707,357500.0
2008-05-30 14:30:00,71.31,71.4,71.11,71.21,280900.0,24.2707,24.3013,24.2026,24.2367,280900.0
2008-05-30 14:40:00,71.2,71.24,71.02,71.06,292400.0,24.2333,24.2469,24.172,24.1856,292400.0
2008-05-30 14:50:00,71.06,71.3,71.02,71.15,292400.0,24.1856,24.2673,24.172,24.2162,292400.0
2008-05-30 15:00:00,71.15,71.4,71.13,71.4,240600.0,24.2162,24.3013,24.2094,24.3013,240600.0
2008-05-30 15:10:00,71.39,71.43,71.11,71.21,304700.0,24.2979,24.3115,24.2026,24.2367,304700.0
2008-05-30 15:20:00,71.19,71.4,71.16,71.25,248200.0,24.2298,24.3013,24.2196,24.2503,248200.0
2008-05-30 15:30:00,71.23,71.24,70.82,71.03,601600.0,24.2435,24.2469,24.1039,24.1754,601600.0
2008-05-30 15:40:00,71.01,71.05,70.69,70.75,651800.0,24.1686,24.1822,24.0597,24.0801,651800.0
2008-05-30 15:50:00,70.76,70.93,69.53,70.53,1083700.0,24.0835,24.1414,23.6649,24.0052,1083700.0
2008-06-02 09:30:00,69.58,70.23,69.49,70.2,643900.0,23.6819,23.9031,23.6512,23.8929,643900.0
2008-06-02 09:40:00,70.21,70.6,70.01,70.12,461500.0,23.8963,24.029,23.8282,23.8657,461500.0
2008-06-02 09:50:00,70.09,70.2,70.01,70.11,317800.0,23.8555,23.8929,23.8282,23.8623,317800.0
2008-06-02 10:00:00,70.12,70.31,69.9,69.96,526300.0,23.8657,23.9303,23.7908,23.8112,526300.0
2008-06-02 10:10:00,69.97,70.06,69.86,69.99,325400.0,23.8146,23.8452,23.7772,23.8214,325400.0
2008-06-02 10:20:00,70.0,70.18,69.99,70.09,351500.0,23.8248,23.8861,23.8214,23.8555,351500.0
2008-06-02 10:30:00,70.1,70.99,70.0,70.94,521000.0,23.8589,24.1618,23.8248,24.1448,521000.0
2008-06-02 10:40:00,70.94,71.21,70.94,71.11,386600.0,24.1448,24.2367,24.1448,24.2026,386600.0
2008-06-02 10:50:00,71.12,71.59,71.03,71.45,404500.0,24.206,24.366,24.1754,24.3183,404500.0
2008-06-02 11:00:00,71.45,71.85,71.4,71.78,448400.0,24.3183,24.4545,24.3013,24.4307,448400.0
2008-06-02 11:10:00,71.78,71.85,71.26,71.26,264400.0,24.4307,24.4545,24.2537,24.2537,264400.0
2008-06-02 11:20:00,71.26,71.63,71.17,71.46,307000.0,24.2537,24.3796,24.223,24.3217,307000.0
2008-06-02 11:30:00,71.49,71.74,71.44,71.67,207000.0,24.332,24.417,24.3149,24.3932,207000.0
2008-06-02 11:40:00,71.68,72.09,71.68,72.04,348400.0,24.3966,24.5362,24.3966,24.5191,348400.0
2008-06-02 11:50:00,72.05,72.34,72.05,72.13,299400.0,24.5226,24.6213,24.5226,24.5498,299400.0
2008-06-02 12:00:00,72.14,72.2,71.96,72.07,145400.0,24.5532,24.5736,24.4919,24.5294,145400.0
2008-06-02 12:10:00,72.07,72.09,71.78,71.87,120700.0,24.5294,24.5362,24.4307,24.4613,120700.0
2008-06-02 12:20:00,71.86,71.95,71.73,71.8,216000.0,24.4579,24.4885,24.4136,24.4375,216000.0
2008-06-02 12:30:00,71.77,71.8,71.25,71.25,199400.0,24.4273,24.4375,24.2503,24.2503,199400.0
2008-06-02 12:40:00,71.25,71.44,70.94,71.28,314200.0,24.2503,24.3149,24.1448,24.2605,314200.0
2008-06-02 12:50:00,71.26,71.54,71.1,71.1,189600.0,24.2537,24.349,24.1992,24.1992,189600.0
2008-06-02 13:00:00,71.09,71.24,71.01,71.17,179100.0,24.1958,24.2469,24.1686,24.223,179100.0
2008-06-02 13:10:00,71.19,71.23,71.03,71.03,255200.0,24.2298,24.2435,24.1754,24.1754,255200.0
2008-06-02 13:20:00,71.06,71.18,70.85,70.87,248900.0,24.1856,24.2264,24.1141,24.1209,248900.0
2008-06-02 13:30:00,70.88,71.21,70.75,71.21,163400.0,24.1243,24.2367,24.0801,24.2367,163400.0
2008-06-02 13:40:00,71.19,71.55,71.16,71.23,196700.0,24.2298,24.3524,24.2196,24.2435,196700.0
2008-06-02 13:50:00,71.23,71.45,71.07,71.12,134300.0,24.2435,24.3183,24.189,24.206,134300.0
2008-06-02 14:00:00,71.11,71.13,70.75,70.75,169300.0,24.2026,24.2094,24.0801,24.0801,169300.0
2008-06-02 14:10:00,70.75,70.98,70.75,70.83,138300.0,24.0801,24.1584,24.0801,24.1073,138300.0
2008-06-02 14:20:00,70.85,70.88,70.39,70.53,222500.0,24.1141,24.1243,23.9576,24.0052,222500.0
2008-06-02 14:30:00,70.52,70.65,70.43,70.44,174500.0,24.0018,24.0461,23.9712,23.9746,174500.0
2008-06-02 14:40:00,70.45,70.51,70.33,70.42,166700.0,23.978,23.9984,23.9371,23.9678,166700.0
2008-06-02 14:50:00,70.42,70.76,70.37,70.6,259700.0,23.9678,24.0835,23.9508,24.029,259700.0
2008-06-02 15:00:00,70.59,70.77,70.46,70.53,149600.0,24.0256,24.0869,23.9814,24.0052,149600.0
2008-06-02 15:10:00,70.52,70.71,70.49,70.5,164800.0,24.0018,24.0665,23.9916,23.995,164800.0
2008-06-02 15:20:00,70.49,71.05,70.49,70.92,219200.0,23.9916,24.1822,23.9916,24.138,219200.0
2008-06-02 15:30:00,70.93,71.3,70.92,71.22,264200.0,24.1414,24.2673,24.138,24.2401,264200.0
2008-06-02 15:40:00,71.23,71.43,70.95,71.34,390000.0,24.2435,24.3115,24.1482,24.2809,390000.0
2008-06-02 15:50:00,71.34,71.35,71.09,71.33,497900.0,24.2809,24.2843,24.1958,24.2775,497900.0
2008-06-03 09:30:00,71.11,71.11,70.24,70.42,410200.0,24.2026,24.2026,23.9065,23.9678,410200.0
2008-06-03 09:40:00,70.42,70.89,70.27,70.56,342700.0,23.9678,24.1277,23.9167,24.0154,342700.0
2008-06-03 09:50:00,70.54,70.89,70.47,70.56,272000.0,24.0086,24.1277,23.9848,24.0154,272000.0
2008-06-03 10:00:00,70.56,70.8,70.36,70.44,369300.0,24.0154,24.0971,23.9474,23.9746,369300.0
2008-06-03 10:10:00,70.43,70.63,70.26,70.42,297400.0,23.9712,24.0392,23.9133,23.9678,297400.0
2008-06-03 10:20:00,70.41,70.5,70.2,70.26,323100.0,23.9644,23.995,23.8929,23.9133,323100.0
2008-06-03 10:30:00,70.27,70.6,70.24,70.56,534600.0,23.9167,24.029,23.9065,24.0154,534600.0
2008-06-03 10:40:00,70.56,70.82,70.4,70.55,513700.0,24.0154,24.1039,23.961,24.012,513700.0
2008-06-03 10:50:00,70.56,70.66,70.41,70.43,209300.0,24.0154,24.0495,23.9644,23.9712,209300.0
2008-06-03 11:00:00,70.41,70.65,70.36,70.41,207200.0,23.9644,24.0461,23.9474,23.9644,207200.0
2008-06-03 11:10:00,70.41,70.41,70.12,70.12,266400.0,23.9644,23.9644,23.8657,23.8657,266400.0
2008-06-03 11:20:00,70.12,70.37,69.79,70.01,368800.0,23.8657,23.9508,23.7534,23.8282,368800.0
2008-06-03 11:30:00,70.01,70.27,70.0,70.22,202800.0,23.8282,23.9167,23.8248,23.8997,202800.0
2008-06-03 11:40:00,70.22,70.35,70.15,70.3,126600.0,23.8997,23.9439,23.8759,23.9269,126600.0
2008-06-03 11:50:00,70.3,70.4,70.09,70.17,185500.0,23.9269,23.961,23.8555,23.8827,185500.0
2008-06-03 12:00:00,70.18,70.26,70.05,70.13,142500.0,23.8861,23.9133,23.8418,23.8691,142500.0
2008-06-03 12:10:00,70.14,70.18,70.0,70.0,91300.0,23.8725,23.8861,23.8248,23.8248,91300.0
2008-06-03 12:20:00,70.0,70.05,69.63,69.67,334000.0,23.8248,23.8418,23.6989,23.7125,334000.0
2008-06-03 12:30:00,69.68,69.79,69.63,69.7,161700.0,23.7159,23.7534,23.6989,23.7227,161700.0
2008-06-03 12:40:00,69.71,69.8,69.55,69.55,361300.0,23.7261,23.7568,23.6717,23.6717,361300.0
2008-06-03 12:50:00,69.55,69.67,69.51,69.57,180200.0,23.6717,23.7125,23.6581,23.6785,180200.0
2008-06-03 13:00:00,69.59,69.75,69.57,69.6,175000.0,23.6853,23.7397,23.6785,23.6887,175000.0
2008-06-03 13:10:00,69.6,69.66,69.21,69.23,295400.0,23.6887,23.7091,23.5559,23.5628,295400.0
2008-06-03 13:20:00,69.22,69.24,68.7,68.75,753000.0,23.5593,23.5662,23.3824,23.3994,753000.0
2008-06-03 13:30:00,68.74,68.76,68.43,68.48,479000.0,23.396,23.4028,23.2905,23.3075,479000.0
2008-06-03 13:40:00,68.47,68.91,68.43,68.59,374200.0,23.3041,23.4538,23.2905,23.3449,374200.0
2008-06-03 13:50:00,68.59,68.8,68.2,68.36,438700.0,23.3449,23.4164,23.2122,23.2666,438700.0
2008-06-03 14:00:00,68.36,68.69,68.32,68.61,414200.0,23.2666,23.379,23.253,23.3517,414200.0
2008-06-03 14:10:00,68.61,68.87,68.55,68.73,698500.0,23.3517,23.4402,23.3313,23.3926,698500.0
2008-06-03 14:20:00,68.73,68.73,68.11,68.3,471600.0,23.3926,23.3926,23.1816,23.2462,471600.0
2008-06-03 14:30:00,68.32,68.52,68.21,68.24,404000.0,23.253,23.3211,23.2156,23.2258,404000.0
2008-06-03 14:40:00,68.24,68.33,68.11,68.32,407500.0,23.2258,23.2564,23.1816,23.253,407500.0
2008-06-03 14:50:00,68.32,68.51,68.31,68.41,408300.0,23.253,23.3177,23.2496,23.2837,408300.0
2008-06-03 15:00:00,68.41,68.74,68.31,68.64,577800.0,23.2837,23.396,23.2496,23.3619,577800.0
2008-06-03 15:10:00,68.64,68.85,68.38,68.4,520800.0,23.3619,23.4334,23.2735,23.2803,520800.0
2008-06-03 15:20:00,68.39,68.49,68.33,68.47,526400.0,23.2769,23.3109,23.2564,23.3041,526400.0
2008-06-03 15:30:00,68.46,68.71,68.41,68.44,512000.0,23.3007,23.3858,23.2837,23.2939,512000.0
2008-06-03 15:40:00,68.44,68.45,67.95,67.98,1039700.0,23.2939,23.2973,23.1271,23.1373,1039700.0
2008-06-03 15:50:00,67.98,68.2,67.87,68.0,1767000.0,23.1373,23.2122,23.0999,23.1441,1767000.0
2008-06-04 09:30:00,67.28,67.4,66.1,66.52,1106000.0,22.8991,22.9399,22.4974,22.6404,1106000.0
2008-06-04 09:40:00,66.54,66.72,66.3,66.44,529000.0,22.6472,22.7085,22.5655,22.6132,529000.0
2008-06-04 09:50:00,66.44,66.86,66.41,66.66,752300.0,22.6132,22.7561,22.603,22.688,752300.0
2008-06-04 10:00:00,66.66,66.77,66.41,66.45,740800.0,22.688,22.7255,22.603,22.6166,740800.0
2008-06-04 10:10:00,66.44,66.57,65.73,65.75,855000.0,22.6132,22.6574,22.3715,22.3783,855000.0
2008-06-04 10:20:00,65.75,66.1,65.53,66.02,737200.0,22.3783,22.4974,22.3034,22.4702,737200.0
2008-06-04 10:30:00,66.02,66.37,65.6,65.83,1103600.0,22.4702,22.5893,22.3273,22.4055,1103600.0
2008-06-04 10:40:00,65.82,65.98,65.56,65.64,709000.0,22.4021,22.4566,22.3137,22.3409,709000.0
2008-06-04 10:50:00,65.65,65.75,65.49,65.67,477700.0,22.3443,22.3783,22.2898,22.3511,477700.0
2008-06-04 11:00:00,65.67,65.71,65.23,65.58,614900.0,22.3511,22.3647,22.2013,22.3205,614900.0
2008-06-04 11:10:00,65.58,66.1,65.5,66.09,623900.0,22.3205,22.4974,22.2932,22.494,623900.0
2008-06-04 11:20:00,66.1,66.18,65.8,66.12,386900.0,22.4974,22.5247,22.3953,22.5042,386900.0
2008-06-04 11:30:00,66.11,66.3,66.0,66.04,410400.0,22.5008,22.5655,22.4634,22.477,410400.0
2008-06-04 11:40:00,66.03,66.05,65.76,66.02,336000.0,22.4736,22.4804,22.3817,22.4702,336000.0
2008-06-04 11:50:00,66.01,66.3,66.0,66.28,235900.0,22.4668,22.5655,22.4634,22.5587,235900.0
2008-06-04 12:00:00,66.28,66.72,66.28,66.68,417700.0,22.5587,22.7085,22.5587,22.6948,417700.0
2008-06-04 12:10:00,66.68,66.75,66.49,66.62,318000.0,22.6948,22.7187,22.6302,22.6744,318000.0
2008-06-04 12:20:00,66.61,66.65,66.4,66.47,153900.0,22.671,22.6846,22.5995,22.6234,153900.0
2008-06-04 12:30:00,66.45,66.59,65.85,66.41,492300.0,22.6166,22.6642,22.4124,22.603,492300.0
2008-06-04 12:40:00,66.4,66.51,66.34,66.44,310500.0,22.5995,22.637,22.5791,22.6132,310500.0
2008-06-04 12:50:00,66.45,66.5,66.29,66.31,195700.0,22.6166,22.6336,22.5621,22.5689,195700.0
2008-06-04 13:00:00,66.34,66.4,66.1,66.18,151200.0,22.5791,22.5995,22.4974,22.5247,151200.0
2008-06-04 13:10:00,66.18,66.22,66.02,66.07,178200.0,22.5247,22.5383,22.4702,22.4872,178200.0
2008-06-04 13:20:00,66.08,66.17,66.0,66.03,197700.0,22.4906,22.5213,22.4634,22.4736,197700.0
2008-06-04 13:30:00,66.05,66.1,65.9,65.9,159500.0,22.4804,22.4974,22.4294,22.4294,159500.0
2008-06-04 13:40:00,65.9,65.97,65.84,65.92,232200.0,22.4294,22.4532,22.4089,22.4362,232200.0
2008-06-04 13:50:00,65.93,66.15,65.88,66.12,293700.0,22.4396,22.5145,22.4226,22.5042,293700.0
2008-06-04 14:00:00,66.11,66.2,66.06,66.1,252500.0,22.5008,22.5315,22.4838,22.4974,252500.0
2008-06-04 14:10:00,66.1,66.14,65.89,65.94,201500.0,22.4974,22.5111,22.426,22.443,201500.0
2008-06-04 14:20:00,65.93,66.03,65.87,65.92,236800.0,22.4396,22.4736,22.4192,22.4362,236800.0
2008-06-04 14:30:00,65.93,66.13,65.81,66.08,250700.0,22.4396,22.5077,22.3987,22.4906,250700.0
2008-06-04 14:40:00,66.07,66.09,65.49,65.51,627700.0,22.4872,22.494,22.2898,22.2966,627700.0
2008-06-04 14:50:00,65.51,65.73,65.25,65.27,966200.0,22.2966,22.3715,22.2081,22.2149,966200.0
2008-06-04 15:00:00,65.27,65.48,65.13,65.18,877200.0,22.2149,22.2864,22.1673,22.1843,877200.0
2008-06-04 15:10:00,65.16,65.34,64.94,65.24,1088800.0,22.1775,22.2388,22.1026,22.2047,1088800.0
2008-06-04 15:20:00,65.26,65.34,64.9,65.03,976600.0,22.2115,22.2388,22.089,22.1333,976600.0
2008-06-04 15:30:00,65.04,65.23,64.95,64.99,741100.0,22.1367,22.2013,22.106,22.1196,741100.0
2008-06-04 15:40:00,65.0,66.0,64.95,65.75,1884500.0,22.1231,22.4634,22.106,22.3783,1884500.0
2008-06-04 15:50:00,65.76,65.76,65.15,65.28,1863600.0,22.3817,22.3817,22.1741,22.2184,1863600.0
2008-06-05 09:30:00,66.06,66.93,65.95,66.63,1144900.0,22.4838,22.7799,22.4464,22.6778,1144900.0
2008-06-05 09:40:00,66.62,66.76,66.48,66.63,509900.0,22.6744,22.7221,22.6268,22.6778,509900.0
2008-06-05 09:50:00,66.64,66.64,66.32,66.55,359300.0,22.6812,22.6812,22.5723,22.6506,359300.0
2008-06-05 10:00:00,66.56,67.0,66.46,66.96,436700.0,22.654,22.8038,22.62,22.7901,436700.0
2008-06-05 10:10:00,66.97,67.14,66.84,66.86,830400.0,22.7936,22.8514,22.7493,22.7561,830400.0
2008-06-05 10:20:00,66.84,66.88,66.54,66.85,380500.0,22.7493,22.7629,22.6472,22.7527,380500.0
2008-06-05 10:30:00,66.86,67.3,66.75,67.3,361700.0,22.7561,22.9059,22.7187,22.9059,361700.0
2008-06-05 10:40:00,67.3,67.39,66.83,66.86,507000.0,22.9059,22.9365,22.7459,22.7561,507000.0
2008-06-05 10:50:00,66.86,66.99,66.71,66.95,348600.0,22.7561,22.8004,22.7051,22.7867,348600.0
2008-06-05 11:00:00,66.95,67.14,66.78,66.85,247300.0,22.7867,22.8514,22.7289,22.7527,247300.0
2008-06-05 11:10:00,66.87,67.19,66.78,67.02,184700.0,22.7595,22.8684,22.7289,22.8106,184700.0
2008-06-05 11:20:00,67.01,67.11,66.88,66.98,237900.0,22.8072,22.8412,22.7629,22.797,237900.0
2008-06-05 11:30:00,66.99,67.18,66.93,67.08,240100.0,22.8004,22.865,22.7799,22.831,240100.0
2008-06-05 11:40:00,67.1,67.23,67.0,67.19,274000.0,22.8378,22.882,22.8038,22.8684,274000.0
2008-06-05 11:50:00,67.19,67.3,67.11,67.2,244700.0,22.8684,22.9059,22.8412,22.8718,244700.0
2008-06-05 12:00:00,67.19,67.67,67.12,67.32,264900.0,22.8684,23.0318,22.8446,22.9127,264900.0
2008-06-05 12:10:00,67.32,67.37,67.08,67.23,283000.0,22.9127,22.9297,22.831,22.882,283000.0
2008-06-05 12:20:00,67.24,67.5,66.75,67.5,190000.0,22.8854,22.9739,22.7187,22.9739,190000.0
2008-06-05 12:30:00,67.5,67.51,67.42,67.46,150200.0,22.9739,22.9773,22.9467,22.9603,150200.0
2008-06-05 12:40:00,67.46,67.51,67.35,67.42,165600.0,22.9603,22.9773,22.9229,22.9467,165600.0
2008-06-05 12:50:00,67.43,67.65,67.41,67.48,368900.0,22.9501,23.025,22.9433,22.9671,368900.0
2008-06-05 13:00:00,67.47,67.56,67.36,67.46,262200.0,22.9637,22.9944,22.9263,22.9603,262200.0
2008-06-05 13:10:00,67.49,67.51,67.39,67.4,189400.0,22.9705,22.9773,22.9365,22.9399,189400.0
2008-06-05 13:20:00,67.4,67.45,67.24,67.29,187300.0,22.9399,22.9569,22.8854,22.9025,187300.0
2008-06-05 13:30:00,67.3,67.43,67.23,67.41,163200.0,22.9059,22.9501,22.882,22.9433,163200.0
2008-06-05 13:40:00,67.39,67.49,67.18,67.31,218400.0,22.9365,22.9705,22.865,22.9093,218400.0
2008-06-05 13:50:00,67.31,67.44,67.27,67.36,243300.0,22.9093,22.9535,22.8957,22.9263,243300.0
2008-06-05 14:00:00,67.36,67.5,67.32,67.46,174300.0,22.9263,22.9739,22.9127,22.9603,174300.0
2008-06-05 14:10:00,67.45,67.52,67.35,67.5,154600.0,22.9569,22.9807,22.9229,22.9739,154600.0
2008-06-05 14:20:00,67.5,67.5,67.25,67.5,352500.0,22.9739,22.9739,22.8888,22.9739,352500.0
2008-06-05 14:30:00,67.5,68.2,67.46,68.19,675600.0,22.9739,23.2122,22.9603,23.2088,675600.0
2008-06-05 14:40:00,68.17,68.23,67.5,68.04,405700.0,23.202,23.2224,22.9739,23.1577,405700.0
2008-06-05 14:50:00,68.06,68.54,68.06,68.42,535300.0,23.1645,23.3279,23.1645,23.2871,535300.0
2008-06-05 15:00:00,68.41,68.43,68.03,68.29,254100.0,23.2837,23.2905,23.1543,23.2428,254100.0
2008-06-05 15:10:00,68.3,68.5,68.23,68.29,241500.0,23.2462,23.3143,23.2224,23.2428,241500.0
2008-06-05 15:20:00,68.29,68.75,68.25,68.64,384400.0,23.2428,23.3994,23.2292,23.3619,384400.0
2008-06-05 15:30:00,68.63,68.68,68.49,68.49,456100.0,23.3585,23.3756,23.3109,23.3109,456100.0
2008-06-05 15:40:00,68.5,68.58,68.01,68.19,844300.0,23.3143,23.3415,23.1475,23.2088,844300.0
2008-06-05 15:50:00,68.17,68.58,68.03,68.5,873400.0,23.202,23.3415,23.1543,23.3143,873400.0
2008-06-06 09:30:00,70.2,71.05,70.04,70.23,1342800.0,23.8929,24.1822,23.8384,23.9031,1342800.0
2008-06-06 09:40:00,70.23,71.03,70.21,70.66,1031300.0,23.9031,24.1754,23.8963,24.0495,1031300.0
2008-06-06 09:50:00,70.66,70.8,70.32,70.39,501500.0,24.0495,24.0971,23.9337,23.9576,501500.0
2008-06-06 10:00:00,70.39,70.4,69.21,69.26,895000.0,23.9576,23.961,23.5559,23.573,895000.0
2008-06-06 10:10:00,69.27,69.47,69.02,69.24,784700.0,23.5764,23.6444,23.4913,23.5662,784700.0
2008-06-06 10:20:00,69.23,69.45,68.93,68.95,623600.0,23.5628,23.6376,23.4606,23.4675,623600.0
2008-06-06 10:30:00,68.96,69.07,68.25,68.53,750300.0,23.4709,23.5083,23.2292,23.3245,750300.0
2008-06-06 10:40:00,68.53,69.19,68.25,69.18,504100.0,23.3245,23.5491,23.2292,23.5457,504100.0
2008-06-06 10:50:00,69.18,69.29,68.74,68.97,383400.0,23.5457,23.5832,23.396,23.4743,383400.0
2008-06-06 11:00:00,68.98,69.35,68.9,69.0,551200.0,23.4777,23.6036,23.4504,23.4845,551200.0
2008-06-06 11:10:00,69.01,69.13,68.96,69.07,147000.0,23.4879,23.5287,23.4709,23.5083,147000.0
2008-06-06 11:20:00,69.08,69.19,68.91,68.92,190200.0,23.5117,23.5491,23.4538,23.4572,190200.0
2008-06-06 11:30:00,68.91,69.04,68.66,68.94,220900.0,23.4538,23.4981,23.3687,23.464,220900.0
2008-06-06 11:40:00,68.92,69.27,68.86,69.19,276300.0,23.4572,23.5764,23.4368,23.5491,276300.0
2008-06-06 11:50:00,69.18,69.23,68.79,68.96,118400.0,23.5457,23.5628,23.413,23.4709,118400.0
2008-06-06 12:00:00,68.99,69.07,68.88,68.96,161500.0,23.4811,23.5083,23.4436,23.4709,161500.0
2008-06-06 12:10:00,68.95,69.16,68.95,68.97,135900.0,23.4675,23.5389,23.4675,23.4743,135900.0
2008-06-06 12:20:00,68.98,69.07,68.82,69.01,166100.0,23.4777,23.5083,23.4232,23.4879,166100.0
2008-06-06 12:30:00,68.99,69.35,68.98,69.32,169200.0,23.4811,23.6036,23.4777,23.5934,169200.0
2008-06-06 12:40:00,69.33,69.36,69.11,69.16,152200.0,23.5968,23.607,23.5219,23.5389,152200.0
2008-06-06 12:50:00,69.18,69.22,69.04,69.08,114000.0,23.5457,23.5593,23.4981,23.5117,114000.0
2008-06-06 13:00:00,69.09,69.29,69.09,69.25,238100.0,23.5151,23.5832,23.5151,23.5696,238100.0
2008-06-06 13:10:00,69.25,69.28,69.06,69.12,263700.0,23.5696,23.5798,23.5049,23.5253,263700.0
2008-06-06 13:20:00,69.12,69.69,69.1,69.5,720500.0,23.5253,23.7193,23.5185,23.6546,720500.0
2008-06-06 13:30:00,69.5,69.95,69.46,69.93,288100.0,23.6546,23.8078,23.641,23.801,288100.0
2008-06-06 13:40:00,69.93,69.97,69.83,69.96,329800.0,23.801,23.8146,23.767,23.8112,329800.0
2008-06-06 13:50:00,69.97,70.02,69.74,69.84,300500.0,23.8146,23.8316,23.7363,23.7704,300500.0
2008-06-06 14:00:00,69.86,69.88,69.58,69.61,294100.0,23.7772,23.784,23.6819,23.6921,294100.0
2008-06-06 14:10:00,69.61,69.75,68.91,69.03,511300.0,23.6921,23.7397,23.4538,23.4947,511300.0
2008-06-06 14:20:00,69.03,69.1,68.86,68.9,423200.0,23.4947,23.5185,23.4368,23.4504,423200.0
2008-06-06 14:30:00,68.89,69.08,68.81,69.01,330700.0,23.447,23.5117,23.4198,23.4879,330700.0
2008-06-06 14:40:00,69.0,69.15,68.85,68.85,412100.0,23.4845,23.5355,23.4334,23.4334,412100.0
2008-06-06 14:50:00,68.85,68.87,68.54,68.64,275300.0,23.4334,23.4402,23.3279,23.3619,275300.0
2008-06-06 15:00:00,68.64,69.1,68.64,69.0,689900.0,23.3619,23.5185,23.3619,23.4845,689900.0
2008-06-06 15:10:00,69.0,69.48,68.6,69.03,439300.0,23.4845,23.6478,23.3483,23.4947,439300.0
2008-06-06 15:20:00,69.03,69.09,68.6,68.7,542300.0,23.4947,23.5151,23.3483,23.3824,542300.0
2008-06-06 15:30:00,68.68,68.97,68.58,68.76,540800.0,23.3756,23.4743,23.3415,23.4028,540800.0
2008-06-06 15:40:00,68.78,68.8,68.01,68.24,586900.0,23.4096,23.4164,23.1475,23.2258,586900.0
2008-06-06 15:50:00,68.24,68.42,68.03,68.23,919800.0,23.2258,23.2871,23.1543,23.2224,919800.0
2008-06-09 09:30:00,68.58,68.94,68.08,68.42,533000.0,23.3415,23.464,23.1713,23.2871,533000.0
2008-06-09 09:40:00,68.43,68.52,68.03,68.04,285400.0,23.2905,23.3211,23.1543,23.1577,285400.0
2008-06-09 09:50:00,68.04,68.09,67.45,68.06,434700.0,23.1577,23.1747,22.9569,23.1645,434700.0
2008-06-09 10:00:00,68.07,68.4,68.0,68.0,301200.0,23.1679,23.2803,23.1441,23.1441,301200.0
2008-06-09 10:10:00,68.04,68.46,67.9,68.43,242500.0,23.1577,23.3007,23.1101,23.2905,242500.0
2008-06-09 10:20:00,68.43,68.65,68.42,68.57,221800.0,23.2905,23.3653,23.2871,23.3381,221800.0
2008-06-09 10:30:00,68.57,69.23,68.4,69.06,312700.0,23.3381,23.5628,23.2803,23.5049,312700.0
2008-06-09 10:40:00,69.06,69.15,68.87,69.06,274200.0,23.5049,23.5355,23.4402,23.5049,274200.0
2008-06-09 10:50:00,69.06,69.5,68.57,69.49,430600.0,23.5049,23.6546,23.3381,23.6512,430600.0
2008-06-09 11:00:00,69.49,69.65,69.36,69.59,172600.0,23.6512,23.7057,23.607,23.6853,172600.0
2008-06-09 11:10:00,69.61,69.66,69.3,69.47,221700.0,23.6921,23.7091,23.5866,23.6444,221700.0
2008-06-09 11:20:00,69.48,69.52,69.33,69.38,141300.0,23.6478,23.6615,23.5968,23.6138,141300.0
2008-06-09 11:30:00,69.35,69.59,69.28,69.54,163400.0,23.6036,23.6853,23.5798,23.6683,163400.0
2008-06-09 11:40:00,69.53,69.73,69.5,69.71,466600.0,23.6649,23.7329,23.6546,23.7261,466600.0
2008-06-09 11:50:00,69.71,70.0,69.71,69.94,375100.0,23.7261,23.8248,23.7261,23.8044,375100.0
2008-06-09 12:00:00,69.94,69.98,69.84,69.87,104600.0,23.8044,23.818,23.7704,23.7806,104600.0
2008-06-09 12:10:00,69.87,69.88,69.66,69.8,87100.0,23.7806,23.784,23.7091,23.7568,87100.0
2008-06-09 12:20:00,69.78,69.97,69.78,69.85,152500.0,23.7499,23.8146,23.7499,23.7738,152500.0
2008-06-09 12:30:00,69.85,69.89,69.69,69.82,81300.0,23.7738,23.7874,23.7193,23.7636,81300.0
2008-06-09 12:40:00,69.79,69.92,69.78,69.8,109200.0,23.7534,23.7976,23.7499,23.7568,109200.0
2008-06-09 12:50:00,69.82,69.89,69.7,69.83,61200.0,23.7636,23.7874,23.7227,23.767,61200.0
2008-06-09 13:00:00,69.83,69.83,69.2,69.2,203700.0,23.767,23.767,23.5525,23.5525,203700.0
2008-06-09 13:10:00,69.23,69.34,69.14,69.25,371600.0,23.5628,23.6002,23.5321,23.5696,371600.0
2008-06-09 13:20:00,69.23,69.23,68.89,69.2,389200.0,23.5628,23.5628,23.447,23.5525,389200.0
2008-06-09 13:30:00,69.22,69.35,69.06,69.31,352400.0,23.5593,23.6036,23.5049,23.59,352400.0
2008-06-09 13:40:00,69.31,69.36,68.91,68.93,341500.0,23.59,23.607,23.4538,23.4606,341500.0
2008-06-09 13:50:00,68.91,68.91,68.32,68.74,239500.0,23.4538,23.4538,23.253,23.396,239500.0
2008-06-09 14:00:00,68.73,68.74,68.41,68.46,219600.0,23.3926,23.396,23.2837,23.3007,219600.0
2008-06-09 14:10:00,68.43,68.72,68.06,68.06,244700.0,23.2905,23.3892,23.1645,23.1645,244700.0
2008-06-09 14:20:00,68.1,68.44,67.86,68.42,417800.0,23.1782,23.2939,23.0965,23.2871,417800.0
2008-06-09 14:30:00,68.41,68.74,68.41,68.64,213500.0,23.2837,23.396,23.2837,23.3619,213500.0
2008-06-09 14:40:00,68.63,68.71,68.3,68.71,124900.0,23.3585,23.3858,23.2462,23.3858,124900.0
2008-06-09 14:50:00,68.71,68.71,68.19,68.6,229800.0,23.3858,23.3858,23.2088,23.3483,229800.0
2008-06-09 15:00:00,68.61,68.61,68.25,68.32,93800.0,23.3517,23.3517,23.2292,23.253,93800.0
2008-06-09 15:10:00,68.32,68.49,68.27,68.45,126800.0,23.253,23.3109,23.236,23.2973,126800.0
2008-06-09 15:20:00,68.45,68.76,68.31,68.43,155400.0,23.2973,23.4028,23.2496,23.2905,155400.0
2008-06-09 15:30:00,68.43,68.94,68.43,68.8,272000.0,23.2905,23.464,23.2905,23.4164,272000.0
2008-06-09 15:40:00,68.8,69.02,68.78,68.86,364900.0,23.4164,23.4913,23.4096,23.4368,364900.0
2008-06-09 15:50:00,68.85,69.0,68.72,69.0,465800.0,23.4334,23.4845,23.3892,23.4845,465800.0
2008-06-10 09:30:00,67.82,67.91,67.31,67.51,582900.0,23.0829,23.1135,22.9093,22.9773,582900.0
2008-06-10 09:40:00,67.52,67.58,67.0,67.33,457800.0,22.9807,23.0012,22.8038,22.9161,457800.0
2008-06-10 09:50:00,67.31,67.69,67.21,67.34,339800.0,22.9093,23.0386,22.8752,22.9195,339800.0
2008-06-10 10:00:00,67.34,67.66,67.16,67.66,315600.0,22.9195,23.0284,22.8582,23.0284,315600.0
2008-06-10 10:10:00,67.67,68.5,67.65,68.35,446800.0,23.0318,23.3143,23.025,23.2632,446800.0
2008-06-10 10:20:00,68.34,68.42,67.8,68.0,371700.0,23.2598,23.2871,23.076,23.1441,371700.0
2008-06-10 10:30:00,68.0,68.03,67.82,67.9,262400.0,23.1441,23.1543,23.0829,23.1101,262400.0
2008-06-10 10:40:00,67.9,67.94,67.5,67.54,201600.0,23.1101,23.1237,22.9739,22.9876,201600.0
2008-06-10 10:50:00,67.54,67.58,66.87,67.12,411100.0,22.9876,23.0012,22.7595,22.8446,411100.0
2008-06-10 11:00:00,67.1,67.24,66.82,67.07,686400.0,22.8378,22.8854,22.7425,22.8276,686400.0
2008-06-10 11:10:00,67.07,67.23,66.65,66.82,363300.0,22.8276,22.882,22.6846,22.7425,363300.0
2008-06-10 11:20:00,66.83,66.85,66.51,66.55,347400.0,22.7459,22.7527,22.637,22.6506,347400.0
2008-06-10 11:30:00,66.55,66.85,66.51,66.61,315100.0,22.6506,22.7527,22.637,22.671,315100.0
2008-06-10 11:40:00,66.61,66.78,66.51,66.57,248000.0,22.671,22.7289,22.637,22.6574,248000.0
2008-06-10 11:50:00,66.57,66.65,65.68,65.89,702200.0,22.6574,22.6846,22.3545,22.426,702200.0
2008-06-10 12:00:00,65.89,66.25,65.88,65.96,364400.0,22.426,22.5485,22.4226,22.4498,364400.0
2008-06-10 12:10:00,65.96,66.35,65.75,66.3,504500.0,22.4498,22.5825,22.3783,22.5655,504500.0
2008-06-10 12:20:00,66.32,66.48,66.29,66.35,276400.0,22.5723,22.6268,22.5621,22.5825,276400.0
2008-06-10 12:30:00,66.37,66.45,66.13,66.13,227400.0,22.5893,22.6166,22.5077,22.5077,227400.0
2008-06-10 12:40:00,66.13,66.3,65.9,65.93,328900.0,22.5077,22.5655,22.4294,22.4396,328900.0
2008-06-10 12:50:00,65.93,66.3,65.75,65.79,295200.0,22.4396,22.5655,22.3783,22.3919,295200.0
2008-06-10 13:00:00,65.79,65.94,65.66,65.9,266600.0,22.3919,22.443,22.3477,22.4294,266600.0
2008-06-10 13:10:00,65.88,66.15,65.71,65.76,445600.0,22.4226,22.5145,22.3647,22.3817,445600.0
2008-06-10 13:20:00,65.76,66.09,65.62,65.98,606500.0,22.3817,22.494,22.3341,22.4566,606500.0
2008-06-10 13:30:00,66.0,66.01,65.72,65.72,274100.0,22.4634,22.4668,22.3681,22.3681,274100.0
2008-06-10 13:40:00,65.72,65.74,65.52,65.64,604700.0,22.3681,22.3749,22.3,22.3409,604700.0
2008-06-10 13:50:00,65.64,65.66,65.11,65.16,667600.0,22.3409,22.3477,22.1605,22.1775,667600.0
2008-06-10 14:00:00,65.16,66.83,64.76,64.93,594000.0,22.1775,22.7459,22.0414,22.0992,594000.0
2008-06-10 14:10:00,64.95,65.31,64.82,65.25,465900.0,22.106,22.2286,22.0618,22.2081,465900.0
2008-06-10 14:20:00,65.25,65.65,65.16,65.6,607500.0,22.2081,22.3443,22.1775,22.3273,607500.0
2008-06-10 14:30:00,65.59,65.63,65.31,65.56,340200.0,22.3239,22.3375,22.2286,22.3137,340200.0
2008-06-10 14:40:00,65.55,65.9,65.52,65.75,318100.0,22.3102,22.4294,22.3,22.3783,318100.0
2008-06-10 14:50:00,65.75,66.08,65.55,66.03,446400.0,22.3783,22.4906,22.3102,22.4736,446400.0
2008-06-10 15:00:00,66.03,66.12,65.96,66.05,284000.0,22.4736,22.5042,22.4498,22.4804,284000.0
2008-06-10 15:10:00,66.05,66.42,65.91,65.91,365700.0,22.4804,22.6064,22.4328,22.4328,365700.0
2008-06-10 15:20:00,65.9,66.2,65.8,66.11,299300.0,22.4294,22.5315,22.3953,22.5008,299300.0
2008-06-10 15:30:00,66.1,66.35,66.04,66.17,610000.0,22.4974,22.5825,22.477,22.5213,610000.0
2008-06-10 15:40:00,66.17,66.29,65.99,66.01,556300.0,22.5213,22.5621,22.46,22.4668,556300.0
2008-06-10 15:50:00,66.01,66.63,65.98,66.45,1303900.0,22.4668,22.6778,22.4566,22.6166,1303900.0
2008-06-11 09:30:00,66.61,67.18,66.46,66.71,501200.0,22.671,22.865,22.62,22.7051,501200.0
2008-06-11 09:40:00,66.71,66.88,66.6,66.75,274000.0,22.7051,22.7629,22.6676,22.7187,274000.0
2008-06-11 09:50:00,66.74,66.94,66.53,66.59,414300.0,22.7153,22.7833,22.6438,22.6642,414300.0
2008-06-11 10:00:00,66.57,66.58,65.94,65.98,375400.0,22.6574,22.6608,22.443,22.4566,375400.0
2008-06-11 10:10:00,65.97,66.27,65.61,66.13,327200.0,22.4532,22.5553,22.3307,22.5077,327200.0
2008-06-11 10:20:00,66.12,66.39,66.0,66.02,386600.0,22.5042,22.5961,22.4634,22.4702,386600.0
2008-06-11 10:30:00,66.04,66.65,65.97,66.58,628300.0,22.477,22.6846,22.4532,22.6608,628300.0
2008-06-11 10:40:00,66.58,66.84,66.16,66.31,397700.0,22.6608,22.7493,22.5179,22.5689,397700.0
2008-06-11 10:50:00,66.27,66.84,66.27,66.78,477900.0,22.5553,22.7493,22.5553,22.7289,477900.0
2008-06-11 11:00:00,66.77,66.83,66.42,66.5,489800.0,22.7255,22.7459,22.6064,22.6336,489800.0
2008-06-11 11:10:00,66.54,66.75,66.52,66.66,312000.0,22.6472,22.7187,22.6404,22.688,312000.0
2008-06-11 11:20:00,66.65,66.76,66.51,66.6,343300.0,22.6846,22.7221,22.637,22.6676,343300.0
2008-06-11 11:30:00,66.59,66.89,66.55,66.79,294500.0,22.6642,22.7663,22.6506,22.7323,294500.0
2008-06-11 11:40:00,66.78,67.0,66.65,66.98,318100.0,22.7289,22.8038,22.6846,22.797,318100.0
2008-06-11 11:50:00,66.99,67.33,66.92,67.3,369900.0,22.8004,22.9161,22.7765,22.9059,369900.0
2008-06-11 12:00:00,67.3,67.56,67.27,67.3,333200.0,22.9059,22.9944,22.8957,22.9059,333200.0
2008-06-11 12:10:00,67.31,67.44,67.08,67.24,193300.0,22.9093,22.9535,22.831,22.8854,193300.0
2008-06-11 12:20:00,67.22,67.35,67.01,67.23,211000.0,22.8786,22.9229,22.8072,22.882,211000.0
2008-06-11 12:30:00,67.25,67.28,66.8,67.15,234000.0,22.8888,22.8991,22.7357,22.8548,234000.0
2008-06-11 12:40:00,67.17,67.24,67.05,67.17,178600.0,22.8616,22.8854,22.8208,22.8616,178600.0
2008-06-11 12:50:00,67.18,67.23,66.8,67.12,132400.0,22.865,22.882,22.7357,22.8446,132400.0
2008-06-11 13:00:00,67.11,67.32,67.09,67.29,161000.0,22.8412,22.9127,22.8344,22.9025,161000.0
2008-06-11 13:10:00,67.28,67.42,67.12,67.14,206300.0,22.8991,22.9467,22.8446,22.8514,206300.0
2008-06-11 13:20:00,67.15,67.17,67.07,67.11,136300.0,22.8548,22.8616,22.8276,22.8412,136300.0
2008-06-11 13:30:00,67.11,67.12,66.5,66.51,340600.0,22.8412,22.8446,22.6336,22.637,340600.0
2008-06-11 13:40:00,66.48,66.75,66.4,66.68,171500.0,22.6268,22.7187,22.5995,22.6948,171500.0
2008-06-11 13:50:00,66.69,66.73,66.49,66.69,191800.0,22.6983,22.7119,22.6302,22.6983,191800.0
2008-06-11 14:00:00,66.7,66.78,66.5,66.55,343100.0,22.7017,22.7289,22.6336,22.6506,343100.0
2008-06-11 14:10:00,66.56,66.82,66.4,66.79,199000.0,22.654,22.7425,22.5995,22.7323,199000.0
2008-06-11 14:20:00,66.81,67.02,66.65,66.8,420800.0,22.7391,22.8106,22.6846,22.7357,420800.0
2008-06-11 14:30:00,66.81,67.07,66.66,66.96,420500.0,22.7391,22.8276,22.688,22.7901,420500.0
2008-06-11 14:40:00,66.96,67.22,66.77,66.83,366400.0,22.7901,22.8786,22.7255,22.7459,366400.0
2008-06-11 14:50:00,66.82,67.04,66.8,66.83,232000.0,22.7425,22.8174,22.7357,22.7459,232000.0
2008-06-11 15:00:00,66.83,67.06,66.82,66.95,232100.0,22.7459,22.8242,22.7425,22.7867,232100.0
2008-06-11 15:10:00,66.97,66.98,66.66,66.67,316300.0,22.7936,22.797,22.688,22.6914,316300.0
2008-06-11 15:20:00,66.69,66.87,66.55,66.86,268800.0,22.6983,22.7595,22.6506,22.7561,268800.0
2008-06-11 15:30:00,66.86,66.96,66.74,66.74,372000.0,22.7561,22.7901,22.7153,22.7153,372000.0
2008-06-11 15:40:00,66.73,66.88,66.42,66.45,476100.0,22.7119,22.7629,22.6064,22.6166,476100.0
2008-06-11 15:50:00,66.45,66.8,66.16,66.23,760600.0,22.6166,22.7357,22.5179,22.5417,760600.0
2008-06-12 09:30:00,66.02,66.25,66.02,66.23,414500.0,22.4702,22.5485,22.4702,22.5417,414500.0
2008-06-12 09:40:00,66.24,66.73,66.22,66.38,311500.0,22.5451,22.7119,22.5383,22.5927,311500.0
2008-06-12 09:50:00,66.38,66.72,66.37,66.55,283800.0,22.5927,22.7085,22.5893,22.6506,283800.0
2008-06-12 10:00:00,66.55,66.96,66.49,66.93,269800.0,22.6506,22.7901,22.6302,22.7799,269800.0
2008-06-12 10:10:00,66.95,67.29,66.93,67.02,305300.0,22.7867,22.9025,22.7799,22.8106,305300.0
2008-06-12 10:20:00,67.0,67.19,66.94,67.16,181500.0,22.8038,22.8684,22.7833,22.8582,181500.0
2008-06-12 10:30:00,67.16,67.46,67.08,67.41,273500.0,22.8582,22.9603,22.831,22.9433,273500.0
2008-06-12 10:40:00,67.42,67.65,67.17,67.19,304800.0,22.9467,23.025,22.8616,22.8684,304800.0
2008-06-12 10:50:00,67.2,67.33,66.96,67.3,237600.0,22.8718,22.9161,22.7901,22.9059,237600.0
2008-06-12 11:00:00,67.3,67.38,66.8,66.83,309000.0,22.9059,22.9331,22.7357,22.7459,309000.0
2008-06-12 11:10:00,66.82,66.96,66.7,66.73,236000.0,22.7425,22.7901,22.7017,22.7119,236000.0
2008-06-12 11:20:00,66.73,66.73,66.37,66.39,393000.0,22.7119,22.7119,22.5893,22.5961,393000.0
2008-06-12 11:30:00,66.39,66.46,66.1,66.42,382500.0,22.5961,22.62,22.4974,22.6064,382500.0
2008-06-12 11:40:00,66.44,66.47,65.98,66.14,331600.0,22.6132,22.6234,22.4566,22.5111,331600.0
2008-06-12 11:50:00,66.12,66.17,65.84,65.91,255600.0,22.5042,22.5213,22.4089,22.4328,255600.0
2008-06-12 12:00:00,65.93,66.3,65.93,66.25,479600.0,22.4396,22.5655,22.4396,22.5485,479600.0
2008-06-12 12:10:00,66.25,66.7,66.25,66.58,329000.0,22.5485,22.7017,22.5485,22.6608,329000.0
2008-06-12 12:20:00,66.59,66.6,66.39,66.57,146600.0,22.6642,22.6676,22.5961,22.6574,146600.0
2008-06-12 12:30:00,66.58,66.6,66.34,66.43,297500.0,22.6608,22.6676,22.5791,22.6098,297500.0
2008-06-12 12:40:00,66.42,66.73,66.41,66.73,96500.0,22.6064,22.7119,22.603,22.7119,96500.0
2008-06-12 12:50:00,66.73,66.82,66.5,66.54,171500.0,22.7119,22.7425,22.6336,22.6472,171500.0
2008-06-12 13:00:00,66.54,66.77,66.5,66.68,165300.0,22.6472,22.7255,22.6336,22.6948,165300.0
2008-06-12 13:10:00,66.64,66.94,66.64,66.9,173400.0,22.6812,22.7833,22.6812,22.7697,173400.0
2008-06-12 13:20:00,66.9,67.11,66.58,67.07,538600.0,22.7697,22.8412,22.6608,22.8276,538600.0
2008-06-12 13:30:00,67.07,67.35,66.98,67.28,661500.0,22.8276,22.9229,22.797,22.8991,661500.0
2008-06-12 13:40:00,67.29,67.38,66.97,66.97,745500.0,22.9025,22.9331,22.7936,22.7936,745500.0
2008-06-12 13:50:00,66.97,67.07,66.7,66.7,344600.0,22.7936,22.8276,22.7017,22.7017,344600.0
2008-06-12 14:00:00,66.71,66.94,66.61,66.85,247100.0,22.7051,22.7833,22.671,22.7527,247100.0
2008-06-12 14:10:00,66.87,66.89,66.61,66.66,549000.0,22.7595,22.7663,22.671,22.688,549000.0
2008-06-12 14:20:00,66.66,66.72,66.37,66.63,463400.0,22.688,22.7085,22.5893,22.6778,463400.0
2008-06-12 14:30:00,66.62,66.74,66.4,66.54,317600.0,22.6744,22.7153,22.5995,22.6472,317600.0
2008-06-12 14:40:00,66.55,66.8,66.27,66.3,316400.0,22.6506,22.7357,22.5553,22.5655,316400.0
2008-06-12 14:50:00,66.29,66.7,66.26,66.68,314800.0,22.5621,22.7017,22.5519,22.6948,314800.0
2008-06-12 15:00:00,66.69,66.71,66.5,66.67,260400.0,22.6983,22.7051,22.6336,22.6914,260400.0
2008-06-12 15:10:00,66.66,66.72,66.48,66.5,232200.0,22.688,22.7085,22.6268,22.6336,232200.0
2008-06-12 15:20:00,66.49,66.5,65.98,66.11,357800.0,22.6302,22.6336,22.4566,22.5008,357800.0
2008-06-12 15:30:00,66.09,66.59,66.09,66.43,418400.0,22.494,22.6642,22.494,22.6098,418400.0
2008-06-12 15:40:00,66.42,66.44,66.1,66.37,470600.0,22.6064,22.6132,22.4974,22.5893,470600.0
2008-06-12 15:50:00,66.37,66.62,66.25,66.55,646800.0,22.5893,22.6744,22.5485,22.6506,646800.0
2008-06-13 09:30:00,67.73,67.96,67.4,67.73,851500.0,23.0522,23.1305,22.9399,23.0522,851500.0
2008-06-13 09:40:00,67.74,67.74,66.94,67.02,975000.0,23.0556,23.0556,22.7833,22.8106,975000.0
2008-06-13 09:50:00,67.02,67.51,66.96,67.4,673300.0,22.8106,22.9773,22.7901,22.9399,673300.0
2008-06-13 10:00:00,67.39,67.77,67.27,67.71,534300.0,22.9365,23.0658,22.8957,23.0454,534300.0
2008-06-13 10:10:00,67.68,68.23,67.67,68.2,615000.0,23.0352,23.2224,23.0318,23.2122,615000.0
2008-06-13 10:20:00,68.19,68.66,68.17,68.29,838600.0,23.2088,23.3687,23.202,23.2428,838600.0
2008-06-13 10:30:00,68.28,68.47,67.91,67.96,846600.0,23.2394,23.3041,23.1135,23.1305,846600.0
2008-06-13 10:40:00,67.98,68.03,67.61,67.94,465700.0,23.1373,23.1543,23.0114,23.1237,465700.0
2008-06-13 10:50:00,67.95,68.26,67.87,68.16,388300.0,23.1271,23.2326,23.0999,23.1986,388300.0
2008-06-13 11:00:00,68.16,68.25,67.8,68.18,396600.0,23.1986,23.2292,23.076,23.2054,396600.0
2008-06-13 11:10:00,68.18,68.32,68.07,68.13,285900.0,23.2054,23.253,23.1679,23.1884,285900.0
2008-06-13 11:20:00,68.13,68.44,68.05,68.17,461300.0,23.1884,23.2939,23.1611,23.202,461300.0
2008-06-13 11:30:00,68.17,68.31,68.06,68.27,320000.0,23.202,23.2496,23.1645,23.236,320000.0
2008-06-13 11:40:00,68.28,68.63,68.24,68.63,323800.0,23.2394,23.3585,23.2258,23.3585,323800.0
2008-06-13 11:50:00,68.64,68.88,68.57,68.58,322100.0,23.3619,23.4436,23.3381,23.3415,322100.0
2008-06-13 12:00:00,68.59,68.78,68.55,68.61,206200.0,23.3449,23.4096,23.3313,23.3517,206200.0
2008-06-13 12:10:00,68.63,68.86,68.63,68.73,240600.0,23.3585,23.4368,23.3585,23.3926,240600.0
2008-06-13 12:20:00,68.7,68.96,68.6,68.64,404000.0,23.3824,23.4709,23.3483,23.3619,404000.0
2008-06-13 12:30:00,68.66,68.7,68.11,68.16,440300.0,23.3687,23.3824,23.1816,23.1986,440300.0
2008-06-13 12:40:00,68.15,68.34,68.11,68.11,221700.0,23.1952,23.2598,23.1816,23.1816,221700.0
2008-06-13 12:50:00,68.1,68.18,67.99,68.16,183900.0,23.1782,23.2054,23.1407,23.1986,183900.0
2008-06-13 13:00:00,68.13,68.22,67.84,68.0,194800.0,23.1884,23.219,23.0897,23.1441,194800.0
2008-06-13 13:10:00,68.0,68.18,67.8,67.86,231400.0,23.1441,23.2054,23.076,23.0965,231400.0
2008-06-13 13:20:00,67.86,67.87,67.55,67.68,337800.0,23.0965,23.0999,22.991,23.0352,337800.0
2008-06-13 13:30:00,67.67,67.71,67.36,67.46,204300.0,23.0318,23.0454,22.9263,22.9603,204300.0
2008-06-13 13:40:00,67.44,67.63,67.32,67.44,223000.0,22.9535,23.0182,22.9127,22.9535,223000.0
2008-06-13 13:50:00,67.46,67.77,67.41,67.6,150800.0,22.9603,23.0658,22.9433,23.008,150800.0
2008-06-13 14:00:00,67.6,67.71,67.48,67.69,128200.0,23.008,23.0454,22.9671,23.0386,128200.0
2008-06-13 14:10:00,67.69,67.98,67.65,67.86,209500.0,23.0386,23.1373,23.025,23.0965,209500.0
2008-06-13 14:20:00,67.87,67.9,67.67,67.69,312000.0,23.0999,23.1101,23.0318,23.0386,312000.0
2008-06-13 14:30:00,67.68,67.76,67.55,67.61,308000.0,23.0352,23.0624,22.991,23.0114,308000.0
2008-06-13 14:40:00,67.62,67.89,67.54,67.81,228600.0,23.0148,23.1067,22.9876,23.0794,228600.0
2008-06-13 14:50:00,67.8,67.87,67.64,67.78,124700.0,23.076,23.0999,23.0216,23.0692,124700.0
2008-06-13 15:00:00,67.8,67.84,67.55,67.68,122800.0,23.076,23.0897,22.991,23.0352,122800.0
2008-06-13 15:10:00,67.68,67.78,67.36,67.37,243900.0,23.0352,23.0692,22.9263,22.9297,243900.0
2008-06-13 15:20:00,67.37,67.52,67.27,67.35,252200.0,22.9297,22.9807,22.8957,22.9229,252200.0
2008-06-13 15:30:00,67.35,67.7,67.33,67.67,221400.0,22.9229,23.042,22.9161,23.0318,221400.0
2008-06-13 15:40:00,67.67,67.8,67.51,67.51,392000.0,23.0318,23.076,22.9773,22.9773,392000.0
2008-06-13 15:50:00,67.51,67.9,67.49,67.84,636800.0,22.9773,23.1101,22.9705,23.0897,636800.0
2008-06-16 09:30:00,68.39,69.04,68.25,68.94,817500.0,23.2769,23.4981,23.2292,23.464,817500.0
2008-06-16 09:40:00,68.91,68.95,68.4,68.85,464400.0,23.4538,23.4675,23.2803,23.4334,464400.0
2008-06-16 09:50:00,68.84,69.04,68.73,69.04,429500.0,23.43,23.4981,23.3926,23.4981,429500.0
2008-06-16 10:00:00,69.04,69.52,68.88,69.35,636700.0,23.4981,23.6615,23.4436,23.6036,636700.0
2008-06-16 10:10:00,69.35,69.69,69.29,69.62,682100.0,23.6036,23.7193,23.5832,23.6955,682100.0
2008-06-16 10:20:00,69.63,69.63,69.31,69.35,574700.0,23.6989,23.6989,23.59,23.6036,574700.0
2008-06-16 10:30:00,69.34,69.4,69.17,69.22,433800.0,23.6002,23.6206,23.5423,23.5593,433800.0
2008-06-16 10:40:00,69.19,69.5,69.18,69.34,312200.0,23.5491,23.6546,23.5457,23.6002,312200.0
2008-06-16 10:50:00,69.34,69.51,69.23,69.26,278200.0,23.6002,23.6581,23.5628,23.573,278200.0
2008-06-16 11:00:00,69.27,69.39,69.14,69.15,351300.0,23.5764,23.6172,23.5321,23.5355,351300.0
2008-06-16 11:10:00,69.15,69.34,69.01,69.13,277300.0,23.5355,23.6002,23.4879,23.5287,277300.0
2008-06-16 11:20:00,69.13,69.28,69.06,69.26,226900.0,23.5287,23.5798,23.5049,23.573,226900.0
2008-06-16 11:30:00,69.27,69.28,69.04,69.1,191200.0,23.5764,23.5798,23.4981,23.5185,191200.0
2008-06-16 11:40:00,69.09,69.1,68.85,68.98,223200.0,23.5151,23.5185,23.4334,23.4777,223200.0
2008-06-16 11:50:00,68.98,69.0,68.8,68.99,133400.0,23.4777,23.4845,23.4164,23.4811,133400.0
2008-06-16 12:00:00,68.99,69.08,68.72,68.72,305600.0,23.4811,23.5117,23.3892,23.3892,305600.0
2008-06-16 12:10:00,68.72,68.92,68.67,68.79,187200.0,23.3892,23.4572,23.3722,23.413,187200.0
2008-06-16 12:20:00,68.8,68.89,68.74,68.79,162900.0,23.4164,23.447,23.396,23.413,162900.0
2008-06-16 12:30:00,68.8,68.84,68.6,68.63,184700.0,23.4164,23.43,23.3483,23.3585,184700.0
2008-06-16 12:40:00,68.62,68.9,68.56,68.69,177000.0,23.3551,23.4504,23.3347,23.379,177000.0
2008-06-16 12:50:00,68.69,68.89,68.69,68.88,128900.0,23.379,23.447,23.379,23.4436,128900.0
2008-06-16 13:00:00,68.85,68.86,68.54,68.6,259800.0,23.4334,23.4368,23.3279,23.3483,259800.0
2008-06-16 13:10:00,68.6,68.73,68.36,68.71,248700.0,23.3483,23.3926,23.2666,23.3858,248700.0
2008-06-16 13:20:00,68.72,68.72,68.43,68.45,242300.0,23.3892,23.3892,23.2905,23.2973,242300.0
2008-06-16 13:30:00,68.46,68.5,68.07,68.11,415500.0,23.3007,23.3143,23.1679,23.1816,415500.0
2008-06-16 13:40:00,68.12,68.51,68.11,68.33,497700.0,23.185,23.3177,23.1816,23.2564,497700.0
2008-06-16 13:50:00,68.32,68.41,68.17,68.25,205100.0,23.253,23.2837,23.202,23.2292,205100.0
2008-06-16 14:00:00,68.25,68.47,68.21,68.35,228300.0,23.2292,23.3041,23.2156,23.2632,228300.0
2008-06-16 14:10:00,68.35,68.86,68.35,68.83,214900.0,23.2632,23.4368,23.2632,23.4266,214900.0
2008-06-16 14:20:00,68.84,69.09,68.79,69.0,410500.0,23.43,23.5151,23.413,23.4845,410500.0
2008-06-16 14:30:00,69.0,69.13,68.86,69.05,350300.0,23.4845,23.5287,23.4368,23.5015,350300.0
2008-06-16 14:40:00,69.05,69.18,68.98,69.01,198000.0,23.5015,23.5457,23.4777,23.4879,198000.0
2008-06-16 14:50:00,69.02,69.05,68.95,69.0,157400.0,23.4913,23.5015,23.4675,23.4845,157400.0
2008-06-16 15:00:00,69.0,69.03,68.88,68.94,284800.0,23.4845,23.4947,23.4436,23.464,284800.0
2008-06-16 15:10:00,68.95,68.97,68.82,68.87,282000.0,23.4675,23.4743,23.4232,23.4402,282000.0
2008-06-16 15:20:00,68.87,68.91,68.74,68.75,437700.0,23.4402,23.4538,23.396,23.3994,437700.0
2008-06-16 15:30:00,68.75,68.83,68.62,68.7,412600.0,23.3994,23.4266,23.3551,23.3824,412600.0
2008-06-16 15:40:00,68.7,68.78,68.4,68.43,398000.0,23.3824,23.4096,23.2803,23.2905,398000.0
2008-06-16 15:50:00,68.42,68.5,68.27,68.42,501400.0,23.2871,23.3143,23.236,23.2871,501400.0
2008-06-17 09:30:00,69.3,69.44,68.7,68.97,418100.0,23.5866,23.6342,23.3824,23.4743,418100.0
2008-06-17 09:40:00,68.97,69.12,68.83,69.01,398600.0,23.4743,23.5253,23.4266,23.4879,398600.0
2008-06-17 09:50:00,68.99,69.43,68.93,69.31,382600.0,23.4811,23.6308,23.4606,23.59,382600.0
2008-06-17 10:00:00,69.32,69.44,69.03,69.06,265000.0,23.5934,23.6342,23.4947,23.5049,265000.0
2008-06-17 10:10:00,69.06,69.13,68.75,68.84,300900.0,23.5049,23.5287,23.3994,23.43,300900.0
2008-06-17 10:20:00,68.81,69.15,68.7,69.1,214900.0,23.4198,23.5355,23.3824,23.5185,214900.0
2008-06-17 10:30:00,69.11,69.19,69.03,69.08,163000.0,23.5219,23.5491,23.4947,23.5117,163000.0
2008-06-17 10:40:00,69.09,69.18,68.8,69.17,268100.0,23.5151,23.5457,23.4164,23.5423,268100.0
2008-06-17 10:50:00,69.15,69.47,69.13,69.38,255400.0,23.5355,23.6444,23.5287,23.6138,255400.0
2008-06-17 11:00:00,69.39,69.5,69.14,69.5,222600.0,23.6172,23.6546,23.5321,23.6546,222600.0
2008-06-17 11:10:00,69.5,69.82,69.49,69.62,402000.0,23.6546,23.7636,23.6512,23.6955,402000.0
2008-06-17 11:20:00,69.63,69.77,69.53,69.55,341700.0,23.6989,23.7465,23.6649,23.6717,341700.0
2008-06-17 11:30:00,69.52,69.67,69.15,69.29,418800.0,23.6615,23.7125,23.5355,23.5832,418800.0
2008-06-17 11:40:00,69.29,69.36,69.09,69.1,220200.0,23.5832,23.607,23.5151,23.5185,220200.0
2008-06-17 11:50:00,69.09,69.4,69.08,69.36,160600.0,23.5151,23.6206,23.5117,23.607,160600.0
2008-06-17 12:00:00,69.36,69.49,69.34,69.46,172100.0,23.607,23.6512,23.6002,23.641,172100.0
2008-06-17 12:10:00,69.47,69.65,69.46,69.53,152900.0,23.6444,23.7057,23.641,23.6649,152900.0
2008-06-17 12:20:00,69.54,69.67,69.49,69.53,176300.0,23.6683,23.7125,23.6512,23.6649,176300.0
2008-06-17 12:30:00,69.53,69.68,69.44,69.58,177000.0,23.6649,23.7159,23.6342,23.6819,177000.0
2008-06-17 12:40:00,69.59,69.59,69.4,69.43,135500.0,23.6853,23.6853,23.6206,23.6308,135500.0
2008-06-17 12:50:00,69.44,69.51,69.4,69.46,101400.0,23.6342,23.6581,23.6206,23.641,101400.0
2008-06-17 13:00:00,69.45,69.68,69.41,69.67,123400.0,23.6376,23.7159,23.624,23.7125,123400.0
2008-06-17 13:10:00,69.69,69.89,69.59,69.85,230000.0,23.7193,23.7874,23.6853,23.7738,230000.0
2008-06-17 13:20:00,69.86,69.99,69.77,69.9,214300.0,23.7772,23.8214,23.7465,23.7908,214300.0
2008-06-17 13:30:00,69.9,70.0,69.76,69.9,204400.0,23.7908,23.8248,23.7431,23.7908,204400.0
2008-06-17 13:40:00,69.9,69.91,69.64,69.8,239300.0,23.7908,23.7942,23.7023,23.7568,239300.0
2008-06-17 13:50:00,69.8,69.88,69.69,69.84,152000.0,23.7568,23.784,23.7193,23.7704,152000.0
2008-06-17 14:00:00,69.84,69.89,69.78,69.84,145800.0,23.7704,23.7874,23.7499,23.7704,145800.0
2008-06-17 14:10:00,69.85,69.98,69.82,69.83,193800.0,23.7738,23.818,23.7636,23.767,193800.0
2008-06-17 14:20:00,69.85,69.94,69.71,69.75,206400.0,23.7738,23.8044,23.7261,23.7397,206400.0
2008-06-17 14:30:00,69.75,70.0,69.7,69.86,619400.0,23.7397,23.8248,23.7227,23.7772,619400.0
2008-06-17 14:40:00,69.86,70.12,69.69,70.08,404300.0,23.7772,23.8657,23.7193,23.8521,404300.0
2008-06-17 14:50:00,70.09,70.34,70.02,70.25,412300.0,23.8555,23.9405,23.8316,23.9099,412300.0
2008-06-17 15:00:00,70.23,70.3,70.13,70.15,248900.0,23.9031,23.9269,23.8691,23.8759,248900.0
2008-06-17 15:10:00,70.15,70.2,69.87,69.88,375300.0,23.8759,23.8929,23.7806,23.784,375300.0
2008-06-17 15:20:00,69.87,69.88,69.54,69.82,414700.0,23.7806,23.784,23.6683,23.7636,414700.0
2008-06-17 15:30:00,69.82,69.87,69.63,69.66,421300.0,23.7636,23.7806,23.6989,23.7091,421300.0
2008-06-17 15:40:00,69.66,69.84,69.64,69.68,451700.0,23.7091,23.7704,23.7023,23.7159,451700.0
2008-06-17 15:50:00,69.67,69.82,69.58,69.61,706500.0,23.7125,23.7636,23.6819,23.6921,706500.0
2008-06-18 09:30:00,69.42,69.5,68.9,69.25,404900.0,23.6274,23.6546,23.4504,23.5696,404900.0
2008-06-18 09:40:00,69.26,69.36,69.08,69.1,209800.0,23.573,23.607,23.5117,23.5185,209800.0
2008-06-18 09:50:00,69.12,69.2,68.82,68.94,275000.0,23.5253,23.5525,23.4232,23.464,275000.0
2008-06-18 10:00:00,68.94,69.23,68.72,69.09,404600.0,23.464,23.5628,23.3892,23.5151,404600.0
2008-06-18 10:10:00,69.11,69.4,69.0,69.1,439900.0,23.5219,23.6206,23.4845,23.5185,439900.0
2008-06-18 10:20:00,69.1,69.1,68.71,68.72,248800.0,23.5185,23.5185,23.3858,23.3892,248800.0
2008-06-18 10:30:00,68.73,68.8,68.4,68.69,481200.0,23.3926,23.4164,23.2803,23.379,481200.0
2008-06-18 10:40:00,68.68,68.7,68.11,68.25,492300.0,23.3756,23.3824,23.1816,23.2292,492300.0
2008-06-18 10:50:00,68.24,68.44,67.95,68.42,449000.0,23.2258,23.2939,23.1271,23.2871,449000.0
2008-06-18 11:00:00,68.4,68.44,68.16,68.25,231100.0,23.2803,23.2939,23.1986,23.2292,231100.0
2008-06-18 11:10:00,68.28,68.39,68.09,68.1,239900.0,23.2394,23.2769,23.1747,23.1782,239900.0
2008-06-18 11:20:00,68.11,68.27,67.65,68.09,393600.0,23.1816,23.236,23.025,23.1747,393600.0
2008-06-18 11:30:00,68.11,68.37,67.98,68.25,345900.0,23.1816,23.27,23.1373,23.2292,345900.0
2008-06-18 11:40:00,68.25,68.43,68.22,68.4,144200.0,23.2292,23.2905,23.219,23.2803,144200.0
2008-06-18 11:50:00,68.41,68.49,68.26,68.45,197700.0,23.2837,23.3109,23.2326,23.2973,197700.0
2008-06-18 12:00:00,68.46,68.48,68.23,68.24,145000.0,23.3007,23.3075,23.2224,23.2258,145000.0
2008-06-18 12:10:00,68.24,68.36,68.21,68.25,161100.0,23.2258,23.2666,23.2156,23.2292,161100.0
2008-06-18 12:20:00,68.25,68.39,68.24,68.31,79500.0,23.2292,23.2769,23.2258,23.2496,79500.0
2008-06-18 12:30:00,68.3,68.46,68.27,68.43,80600.0,23.2462,23.3007,23.236,23.2905,80600.0
2008-06-18 12:40:00,68.44,68.46,68.29,68.4,105000.0,23.2939,23.3007,23.2428,23.2803,105000.0
2008-06-18 12:50:00,68.38,68.49,68.16,68.24,203100.0,23.2735,23.3109,23.1986,23.2258,203100.0
2008-06-18 13:00:00,68.25,68.3,68.01,68.03,165900.0,23.2292,23.2462,23.1475,23.1543,165900.0
2008-06-18 13:10:00,68.03,68.72,68.0,68.07,324400.0,23.1543,23.3892,23.1441,23.1679,324400.0
2008-06-18 13:20:00,68.07,68.34,67.88,68.02,350900.0,23.1679,23.2598,23.1033,23.1509,350900.0
2008-06-18 13:30:00,68.01,68.18,67.92,68.06,193000.0,23.1475,23.2054,23.1169,23.1645,193000.0
2008-06-18 13:40:00,68.07,68.13,67.91,67.99,162900.0,23.1679,23.1884,23.1135,23.1407,162900.0
2008-06-18 13:50:00,67.99,68.35,67.98,68.25,196000.0,23.1407,23.2632,23.1373,23.2292,196000.0
2008-06-18 14:00:00,68.27,68.46,68.2,68.3,257800.0,23.236,23.3007,23.2122,23.2462,257800.0
2008-06-18 14:10:00,68.3,68.44,68.21,68.23,200200.0,23.2462,23.2939,23.2156,23.2224,200200.0
2008-06-18 14:20:00,68.22,68.41,68.15,68.33,260500.0,23.219,23.2837,23.1952,23.2564,260500.0
2008-06-18 14:30:00,68.35,68.67,68.29,68.45,217500.0,23.2632,23.3722,23.2428,23.2973,217500.0
2008-06-18 14:40:00,68.42,68.5,68.33,68.35,117200.0,23.2871,23.3143,23.2564,23.2632,117200.0
2008-06-18 14:50:00,68.36,68.46,68.31,68.34,119700.0,23.2666,23.3007,23.2496,23.2598,119700.0
2008-06-18 15:00:00,68.34,68.6,68.28,68.46,211300.0,23.2598,23.3483,23.2394,23.3007,211300.0
2008-06-18 15:10:00,68.48,68.81,68.35,68.76,207300.0,23.3075,23.4198,23.2632,23.4028,207300.0
2008-06-18 15:20:00,68.78,68.84,68.55,68.65,369500.0,23.4096,23.43,23.3313,23.3653,369500.0
2008-06-18 15:30:00,68.65,68.7,68.31,68.36,453900.0,23.3653,23.3824,23.2496,23.2666,453900.0
2008-06-18 15:40:00,68.35,68.57,68.33,68.46,928800.0,23.2632,23.3381,23.2564,23.3007,928800.0
2008-06-18 15:50:00,68.46,68.88,68.43,68.7,1288800.0,23.3007,23.4436,23.2905,23.3824,1288800.0
2008-06-19 09:30:00,68.79,68.99,68.18,68.45,522500.0,23.413,23.4811,23.2054,23.2973,522500.0
2008-06-19 09:40:00,68.43,68.54,68.32,68.44,425600.0,23.2905,23.3279,23.253,23.2939,425600.0
2008-06-19 09:50:00,68.44,68.52,68.14,68.15,489300.0,23.2939,23.3211,23.1918,23.1952,489300.0
2008-06-19 10:00:00,68.18,68.2,67.35,67.35,791400.0,23.2054,23.2122,22.9229,22.9229,791400.0
2008-06-19 10:10:00,67.39,67.59,67.16,67.51,541700.0,22.9365,23.0046,22.8582,22.9773,541700.0
2008-06-19 10:20:00,67.51,67.57,67.25,67.36,377000.0,22.9773,22.9978,22.8888,22.9263,377000.0
2008-06-19 10:30:00,67.38,67.53,67.3,67.44,392300.0,22.9331,22.9841,22.9059,22.9535,392300.0
2008-06-19 10:40:00,67.42,67.48,67.25,67.45,433500.0,22.9467,22.9671,22.8888,22.9569,433500.0
2008-06-19 10:50:00,67.45,67.79,67.36,67.75,277300.0,22.9569,23.0726,22.9263,23.059,277300.0
2008-06-19 11:00:00,67.76,67.83,67.51,67.59,362700.0,23.0624,23.0863,22.9773,23.0046,362700.0
2008-06-19 11:10:00,67.58,67.66,67.5,67.65,224500.0,23.0012,23.0284,22.9739,23.025,224500.0
2008-06-19 11:20:00,67.64,67.74,67.5,67.72,305300.0,23.0216,23.0556,22.9739,23.0488,305300.0
2008-06-19 11:30:00,67.74,67.78,67.17,67.2,484900.0,23.0556,23.0692,22.8616,22.8718,484900.0
2008-06-19 11:40:00,67.19,67.38,66.77,66.8,891700.0,22.8684,22.9331,22.7255,22.7357,891700.0
2008-06-19 11:50:00,66.8,66.89,66.46,66.55,782300.0,22.7357,22.7663,22.62,22.6506,782300.0
2008-06-19 12:00:00,66.56,66.72,66.18,66.35,754900.0,22.654,22.7085,22.5247,22.5825,754900.0
2008-06-19 12:10:00,66.35,66.48,66.33,66.42,378300.0,22.5825,22.6268,22.5757,22.6064,378300.0
2008-06-19 12:20:00,66.42,66.74,65.74,66.34,338800.0,22.6064,22.7153,22.3749,22.5791,338800.0
2008-06-19 12:30:00,66.35,66.69,66.27,66.5,341400.0,22.5825,22.6983,22.5553,22.6336,341400.0
2008-06-19 12:40:00,66.49,66.59,66.41,66.54,168400.0,22.6302,22.6642,22.603,22.6472,168400.0
2008-06-19 12:50:00,66.53,66.72,66.49,66.59,186000.0,22.6438,22.7085,22.6302,22.6642,186000.0
2008-06-19 13:00:00,66.57,66.64,66.32,66.34,400800.0,22.6574,22.6812,22.5723,22.5791,400800.0
2008-06-19 13:10:00,66.34,66.43,66.22,66.23,270200.0,22.5791,22.6098,22.5383,22.5417,270200.0
2008-06-19 13:20:00,66.25,66.48,66.2,66.44,326800.0,22.5485,22.6268,22.5315,22.6132,326800.0
2008-06-19 13:30:00,66.42,66.44,66.23,66.34,379300.0,22.6064,22.6132,22.5417,22.5791,379300.0
2008-06-19 13:40:00,66.34,66.38,66.17,66.36,255900.0,22.5791,22.5927,22.5213,22.5859,255900.0
2008-06-19 13:50:00,66.36,66.91,66.34,66.72,448800.0,22.5859,22.7731,22.5791,22.7085,448800.0
2008-06-19 14:00:00,66.72,66.79,66.55,66.77,320200.0,22.7085,22.7323,22.6506,22.7255,320200.0
2008-06-19 14:10:00,66.77,66.94,66.7,66.82,249600.0,22.7255,22.7833,22.7017,22.7425,249600.0
2008-06-19 14:20:00,66.81,66.82,66.41,66.48,398600.0,22.7391,22.7425,22.603,22.6268,398600.0
2008-06-19 14:30:00,66.47,66.68,66.41,66.51,576200.0,22.6234,22.6948,22.603,22.637,576200.0
2008-06-19 14:40:00,66.49,66.55,66.41,66.45,382600.0,22.6302,22.6506,22.603,22.6166,382600.0
2008-06-19 14:50:00,66.45,66.51,66.31,66.44,255100.0,22.6166,22.637,22.5689,22.6132,255100.0
2008-06-19 15:00:00,66.45,66.8,66.44,66.53,440100.0,22.6166,22.7357,22.6132,22.6438,440100.0
2008-06-19 15:10:00,66.53,66.63,66.34,66.5,316200.0,22.6438,22.6778,22.5791,22.6336,316200.0
2008-06-19 15:20:00,66.5,66.54,66.4,66.43,360500.0,22.6336,22.6472,22.5995,22.6098,360500.0
2008-06-19 15:30:00,66.44,66.52,66.3,66.37,479500.0,22.6132,22.6404,22.5655,22.5893,479500.0
2008-06-19 15:40:00,66.37,66.77,66.35,66.7,829000.0,22.5893,22.7255,22.5825,22.7017,829000.0
2008-06-19 15:50:00,66.7,66.87,66.54,66.65,1225200.0,22.7017,22.7595,22.6472,22.6846,1225200.0
2008-06-20 09:30:00,66.94,67.32,66.94,67.08,935400.0,22.7833,22.9127,22.7833,22.831,935400.0
2008-06-20 09:40:00,67.09,67.15,66.23,66.4,643600.0,22.8344,22.8548,22.5417,22.5995,643600.0
2008-06-20 09:50:00,66.41,66.44,65.67,65.8,819600.0,22.603,22.6132,22.3511,22.3953,819600.0
2008-06-20 10:00:00,65.83,65.92,65.58,65.88,397000.0,22.4055,22.4362,22.3205,22.4226,397000.0
2008-06-20 10:10:00,65.88,66.41,65.84,66.36,562200.0,22.4226,22.603,22.4089,22.5859,562200.0
2008-06-20 10:20:00,66.34,66.38,66.12,66.28,235700.0,22.5791,22.5927,22.5042,22.5587,235700.0
2008-06-20 10:30:00,66.27,66.41,66.08,66.08,322000.0,22.5553,22.603,22.4906,22.4906,322000.0
2008-06-20 10:40:00,66.09,66.19,65.91,66.0,372700.0,22.494,22.5281,22.4328,22.4634,372700.0
2008-06-20 10:50:00,66.0,66.02,65.77,65.99,387600.0,22.4634,22.4702,22.3851,22.46,387600.0
2008-06-20 11:00:00,65.99,66.37,65.93,66.25,249700.0,22.46,22.5893,22.4396,22.5485,249700.0
2008-06-20 11:10:00,66.25,66.25,66.07,66.18,200300.0,22.5485,22.5485,22.4872,22.5247,200300.0
2008-06-20 11:20:00,66.18,66.47,66.14,66.32,183800.0,22.5247,22.6234,22.5111,22.5723,183800.0
2008-06-20 11:30:00,66.3,66.35,66.13,66.19,278600.0,22.5655,22.5825,22.5077,22.5281,278600.0
2008-06-20 11:40:00,66.2,66.38,66.15,66.23,217800.0,22.5315,22.5927,22.5145,22.5417,217800.0
2008-06-20 11:50:00,66.22,66.38,66.22,66.34,126400.0,22.5383,22.5927,22.5383,22.5791,126400.0
2008-06-20 12:00:00,66.34,66.34,66.04,66.14,370300.0,22.5791,22.5791,22.477,22.5111,370300.0
2008-06-20 12:10:00,66.16,66.18,66.0,66.0,125500.0,22.5179,22.5247,22.4634,22.4634,125500.0
2008-06-20 12:20:00,66.02,66.1,65.97,66.07,161100.0,22.4702,22.4974,22.4532,22.4872,161100.0
2008-06-20 12:30:00,66.07,66.1,65.96,65.99,122100.0,22.4872,22.4974,22.4498,22.46,122100.0
2008-06-20 12:40:00,65.99,66.1,65.92,65.99,221900.0,22.46,22.4974,22.4362,22.46,221900.0
2008-06-20 12:50:00,65.98,66.17,65.98,66.11,159600.0,22.4566,22.5213,22.4566,22.5008,159600.0
2008-06-20 13:00:00,66.12,66.32,66.07,66.3,161000.0,22.5042,22.5723,22.4872,22.5655,161000.0
2008-06-20 13:10:00,66.3,66.4,66.12,66.25,226900.0,22.5655,22.5995,22.5042,22.5485,226900.0
2008-06-20 13:20:00,66.25,66.25,66.04,66.05,226600.0,22.5485,22.5485,22.477,22.4804,226600.0
2008-06-20 13:30:00,66.07,66.1,65.81,65.84,249500.0,22.4872,22.4974,22.3987,22.4089,249500.0
2008-06-20 13:40:00,65.84,65.98,65.8,65.89,189400.0,22.4089,22.4566,22.3953,22.426,189400.0
2008-06-20 13:50:00,65.89,65.9,65.63,65.65,200300.0,22.426,22.4294,22.3375,22.3443,200300.0
2008-06-20 14:00:00,65.65,65.72,65.57,65.61,310400.0,22.3443,22.3681,22.3171,22.3307,310400.0
2008-06-20 14:10:00,65.63,65.7,65.17,65.32,437000.0,22.3375,22.3613,22.1809,22.232,437000.0
2008-06-20 14:20:00,65.33,65.51,65.29,65.37,268800.0,22.2354,22.2966,22.2218,22.249,268800.0
2008-06-20 14:30:00,65.37,65.39,65.05,65.07,323800.0,22.249,22.2558,22.1401,22.1469,323800.0
2008-06-20 14:40:00,65.07,65.45,65.0,65.24,633100.0,22.1469,22.2762,22.1231,22.2047,633100.0
2008-06-20 14:50:00,65.24,65.28,65.03,65.04,259100.0,22.2047,22.2184,22.1333,22.1367,259100.0
2008-06-20 15:00:00,65.04,65.22,65.01,65.12,355100.0,22.1367,22.1979,22.1265,22.1639,355100.0
2008-06-20 15:10:00,65.12,65.57,65.12,65.46,365700.0,22.1639,22.3171,22.1639,22.2796,365700.0
2008-06-20 15:20:00,65.48,65.52,65.33,65.41,315000.0,22.2864,22.3,22.2354,22.2626,315000.0
2008-06-20 15:30:00,65.41,65.48,65.22,65.23,482700.0,22.2626,22.2864,22.1979,22.2013,482700.0
2008-06-20 15:40:00,65.24,65.46,65.13,65.34,464700.0,22.2047,22.2796,22.1673,22.2388,464700.0
2008-06-20 15:50:00,65.35,65.38,65.16,65.25,1182200.0,22.2422,22.2524,22.1775,22.2081,1182200.0
2008-06-23 09:30:00,65.5,65.88,64.76,65.81,569200.0,22.2932,22.4226,22.0414,22.3987,569200.0
2008-06-23 09:40:00,65.77,66.17,65.64,66.15,495800.0,22.3851,22.5213,22.3409,22.5145,495800.0
2008-06-23 09:50:00,66.13,66.37,65.71,65.76,529700.0,22.5077,22.5893,22.3647,22.3817,529700.0
2008-06-23 10:00:00,65.79,66.21,65.55,66.16,420800.0,22.3919,22.5349,22.3102,22.5179,420800.0
2008-06-23 10:10:00,66.18,66.41,66.01,66.21,375900.0,22.5247,22.603,22.4668,22.5349,375900.0
2008-06-23 10:20:00,66.21,66.34,66.04,66.1,253500.0,22.5349,22.5791,22.477,22.4974,253500.0
2008-06-23 10:30:00,66.1,66.28,66.02,66.14,267800.0,22.4974,22.5587,22.4702,22.5111,267800.0
2008-06-23 10:40:00,66.16,66.34,66.0,66.15,251800.0,22.5179,22.5791,22.4634,22.5145,251800.0
2008-06-23 10:50:00,66.13,66.29,65.96,66.07,329000.0,22.5077,22.5621,22.4498,22.4872,329000.0
2008-06-23 11:00:00,66.07,66.26,65.96,66.18,246000.0,22.4872,22.5519,22.4498,22.5247,246000.0
2008-06-23 11:10:00,66.17,66.27,66.0,66.03,472000.0,22.5213,22.5553,22.4634,22.4736,472000.0
2008-06-23 11:20:00,66.04,66.33,66.03,66.21,284700.0,22.477,22.5757,22.4736,22.5349,284700.0
2008-06-23 11:30:00,66.23,66.6,66.23,66.54,466800.0,22.5417,22.6676,22.5417,22.6472,466800.0
2008-06-23 11:40:00,66.55,66.63,66.45,66.53,214800.0,22.6506,22.6778,22.6166,22.6438,214800.0
2008-06-23 11:50:00,66.54,66.88,66.54,66.77,355300.0,22.6472,22.7629,22.6472,22.7255,355300.0
2008-06-23 12:00:00,66.78,66.9,66.56,66.88,278200.0,22.7289,22.7697,22.654,22.7629,278200.0
2008-06-23 12:10:00,66.88,66.88,66.39,66.5,211200.0,22.7629,22.7629,22.5961,22.6336,211200.0
2008-06-23 12:20:00,66.5,66.85,66.46,66.75,134000.0,22.6336,22.7527,22.62,22.7187,134000.0
2008-06-23 12:30:00,66.75,66.95,66.69,66.87,169800.0,22.7187,22.7867,22.6983,22.7595,169800.0
2008-06-23 12:40:00,66.86,66.98,66.84,66.93,119900.0,22.7561,22.797,22.7493,22.7799,119900.0
2008-06-23 12:50:00,66.93,66.95,66.83,66.88,181800.0,22.7799,22.7867,22.7459,22.7629,181800.0
2008-06-23 13:00:00,66.88,66.92,66.6,66.62,221400.0,22.7629,22.7765,22.6676,22.6744,221400.0
2008-06-23 13:10:00,66.61,66.9,66.54,66.68,171200.0,22.671,22.7697,22.6472,22.6948,171200.0
2008-06-23 13:20:00,66.66,66.84,66.61,66.66,112500.0,22.688,22.7493,22.671,22.688,112500.0
2008-06-23 13:30:00,66.65,66.9,66.65,66.76,120700.0,22.6846,22.7697,22.6846,22.7221,120700.0
2008-06-23 13:40:00,66.79,66.98,66.68,66.94,181300.0,22.7323,22.797,22.6948,22.7833,181300.0
2008-06-23 13:50:00,66.95,67.0,66.88,66.95,143900.0,22.7867,22.8038,22.7629,22.7867,143900.0
2008-06-23 14:00:00,66.97,67.0,66.84,66.85,205700.0,22.7936,22.8038,22.7493,22.7527,205700.0
2008-06-23 14:10:00,66.86,66.86,66.56,66.74,312200.0,22.7561,22.7561,22.654,22.7153,312200.0
2008-06-23 14:20:00,66.73,66.76,66.51,66.62,230600.0,22.7119,22.7221,22.637,22.6744,230600.0
2008-06-23 14:30:00,66.62,66.78,66.58,66.66,109000.0,22.6744,22.7289,22.6608,22.688,109000.0
2008-06-23 14:40:00,66.66,66.8,66.61,66.61,133000.0,22.688,22.7357,22.671,22.671,133000.0
2008-06-23 14:50:00,66.62,66.75,66.5,66.75,147200.0,22.6744,22.7187,22.6336,22.7187,147200.0
2008-06-23 15:00:00,66.76,66.92,66.61,66.61,319900.0,22.7221,22.7765,22.671,22.671,319900.0
2008-06-23 15:10:00,66.61,66.71,66.19,66.23,290700.0,22.671,22.7051,22.5281,22.5417,290700.0
2008-06-23 15:20:00,66.23,66.5,66.19,66.47,197300.0,22.5417,22.6336,22.5281,22.6234,197300.0
2008-06-23 15:30:00,66.45,66.55,66.36,66.48,352500.0,22.6166,22.6506,22.5859,22.6268,352500.0
2008-06-23 15:40:00,66.48,66.58,66.42,66.43,567200.0,22.6268,22.6608,22.6064,22.6098,567200.0
2008-06-23 15:50:00,66.43,66.5,66.22,66.26,893200.0,22.6098,22.6336,22.5383,22.5519,893200.0
2008-06-24 09:30:00,66.36,66.58,66.12,66.37,494700.0,22.5859,22.6608,22.5042,22.5893,494700.0
2008-06-24 09:40:00,66.37,66.42,66.0,66.02,315400.0,22.5893,22.6064,22.4634,22.4702,315400.0
2008-06-24 09:50:00,66.02,66.3,65.85,66.22,611300.0,22.4702,22.5655,22.4124,22.5383,611300.0
2008-06-24 10:00:00,66.21,66.42,65.95,66.36,552400.0,22.5349,22.6064,22.4464,22.5859,552400.0
2008-06-24 10:10:00,66.36,66.83,66.33,66.83,479000.0,22.5859,22.7459,22.5757,22.7459,479000.0
2008-06-24 10:20:00,66.83,67.13,66.55,67.01,650500.0,22.7459,22.848,22.6506,22.8072,650500.0
2008-06-24 10:30:00,67.03,67.07,66.48,66.51,430200.0,22.814,22.8276,22.6268,22.637,430200.0
2008-06-24 10:40:00,66.51,66.82,66.36,66.65,242900.0,22.637,22.7425,22.5859,22.6846,242900.0
2008-06-24 10:50:00,66.66,66.89,66.62,66.68,184700.0,22.688,22.7663,22.6744,22.6948,184700.0
2008-06-24 11:00:00,66.67,66.86,66.55,66.72,231600.0,22.6914,22.7561,22.6506,22.7085,231600.0
2008-06-24 11:10:00,66.71,66.79,66.57,66.79,149600.0,22.7051,22.7323,22.6574,22.7323,149600.0
2008-06-24 11:20:00,66.79,66.89,66.69,66.72,173200.0,22.7323,22.7663,22.6983,22.7085,173200.0
2008-06-24 11:30:00,66.74,66.91,66.65,66.79,150500.0,22.7153,22.7731,22.6846,22.7323,150500.0
2008-06-24 11:40:00,66.79,66.94,66.67,66.92,159800.0,22.7323,22.7833,22.6914,22.7765,159800.0
2008-06-24 11:50:00,66.92,66.98,66.73,66.93,131700.0,22.7765,22.797,22.7119,22.7799,131700.0
2008-06-24 12:00:00,66.92,66.98,66.82,66.89,141200.0,22.7765,22.797,22.7425,22.7663,141200.0
2008-06-24 12:10:00,66.88,66.92,66.73,66.8,128600.0,22.7629,22.7765,22.7119,22.7357,128600.0
2008-06-24 12:20:00,66.77,67.05,66.76,67.04,92800.0,22.7255,22.8208,22.7221,22.8174,92800.0
2008-06-24 12:30:00,67.04,67.4,67.04,67.35,241700.0,22.8174,22.9399,22.8174,22.9229,241700.0
2008-06-24 12:40:00,67.34,67.38,67.11,67.2,345900.0,22.9195,22.9331,22.8412,22.8718,345900.0
2008-06-24 12:50:00,67.18,67.26,67.1,67.2,207900.0,22.865,22.8923,22.8378,22.8718,207900.0
2008-06-24 13:00:00,67.21,67.46,67.2,67.41,228800.0,22.8752,22.9603,22.8718,22.9433,228800.0
2008-06-24 13:10:00,67.41,67.46,67.31,67.4,136000.0,22.9433,22.9603,22.9093,22.9399,136000.0
2008-06-24 13:20:00,67.39,67.4,67.08,67.09,113100.0,22.9365,22.9399,22.831,22.8344,113100.0
2008-06-24 13:30:00,67.09,67.3,66.96,67.14,191400.0,22.8344,22.9059,22.7901,22.8514,191400.0
2008-06-24 13:40:00,67.15,67.17,66.97,67.02,144200.0,22.8548,22.8616,22.7936,22.8106,144200.0
2008-06-24 13:50:00,67.0,67.2,66.94,67.14,125400.0,22.8038,22.8718,22.7833,22.8514,125400.0
2008-06-24 14:00:00,67.12,67.33,67.11,67.26,244900.0,22.8446,22.9161,22.8412,22.8923,244900.0
2008-06-24 14:10:00,67.23,67.41,67.18,67.35,134000.0,22.882,22.9433,22.865,22.9229,134000.0
2008-06-24 14:20:00,67.35,67.74,67.35,67.62,196300.0,22.9229,23.0556,22.9229,23.0148,196300.0
2008-06-24 14:30:00,67.6,67.69,67.42,67.49,240600.0,23.008,23.0386,22.9467,22.9705,240600.0
2008-06-24 14:40:00,67.49,67.51,67.16,67.26,127100.0,22.9705,22.9773,22.8582,22.8923,127100.0
2008-06-24 14:50:00,67.25,67.41,67.11,67.22,165400.0,22.8888,22.9433,22.8412,22.8786,165400.0
2008-06-24 15:00:00,67.23,67.47,67.1,67.15,208000.0,22.882,22.9637,22.8378,22.8548,208000.0
2008-06-24 15:10:00,67.15,67.17,66.72,66.79,264500.0,22.8548,22.8616,22.7085,22.7323,264500.0
2008-06-24 15:20:00,66.81,66.92,66.35,66.46,327300.0,22.7391,22.7765,22.5825,22.62,327300.0
2008-06-24 15:30:00,66.45,66.68,66.32,66.39,290000.0,22.6166,22.6948,22.5723,22.5961,290000.0
2008-06-24 15:40:00,66.39,66.71,66.26,66.52,366200.0,22.5961,22.7051,22.5519,22.6404,366200.0
2008-06-24 15:50:00,66.52,66.52,66.03,66.18,692300.0,22.6404,22.6404,22.4736,22.5247,692300.0
2008-06-25 09:30:00,67.0,67.0,66.5,66.74,430600.0,22.8038,22.8038,22.6336,22.7153,430600.0
2008-06-25 09:40:00,66.73,66.78,66.53,66.58,341800.0,22.7119,22.7289,22.6438,22.6608,341800.0
2008-06-25 09:50:00,66.57,66.68,66.41,66.58,387700.0,22.6574,22.6948,22.603,22.6608,387700.0
2008-06-25 10:00:00,66.59,66.84,66.54,66.77,234000.0,22.6642,22.7493,22.6472,22.7255,234000.0
2008-06-25 10:10:00,66.78,66.79,66.52,66.56,153700.0,22.7289,22.7323,22.6404,22.654,153700.0
2008-06-25 10:20:00,66.55,66.58,66.0,66.13,765900.0,22.6506,22.6608,22.4634,22.5077,765900.0
2008-06-25 10:30:00,66.14,66.33,66.0,66.13,624500.0,22.5111,22.5757,22.4634,22.5077,624500.0
2008-06-25 10:40:00,66.14,66.19,66.0,66.08,723600.0,22.5111,22.5281,22.4634,22.4906,723600.0
2008-06-25 10:50:00,66.05,66.12,65.87,65.96,1041200.0,22.4804,22.5042,22.4192,22.4498,1041200.0
2008-06-25 11:00:00,65.96,66.0,65.72,65.86,495200.0,22.4498,22.4634,22.3681,22.4158,495200.0
2008-06-25 11:10:00,65.86,65.9,65.6,65.62,282800.0,22.4158,22.4294,22.3273,22.3341,282800.0
2008-06-25 11:20:00,65.62,65.66,65.13,65.18,442100.0,22.3341,22.3477,22.1673,22.1843,442100.0
2008-06-25 11:30:00,65.18,65.35,64.91,64.94,365900.0,22.1843,22.2422,22.0924,22.1026,365900.0
2008-06-25 11:40:00,64.95,65.29,64.89,65.29,312700.0,22.106,22.2218,22.0856,22.2218,312700.0
2008-06-25 11:50:00,65.29,65.66,65.28,65.34,313700.0,22.2218,22.3477,22.2184,22.2388,313700.0
2008-06-25 12:00:00,65.35,65.58,65.19,65.43,252400.0,22.2422,22.3205,22.1877,22.2694,252400.0
2008-06-25 12:10:00,65.43,65.49,65.34,65.46,132300.0,22.2694,22.2898,22.2388,22.2796,132300.0
2008-06-25 12:20:00,65.46,65.52,65.39,65.47,117800.0,22.2796,22.3,22.2558,22.283,117800.0
2008-06-25 12:30:00,65.47,65.65,65.31,65.4,169300.0,22.283,22.3443,22.2286,22.2592,169300.0
2008-06-25 12:40:00,65.4,65.46,65.31,65.35,108900.0,22.2592,22.2796,22.2286,22.2422,108900.0
2008-06-25 12:50:00,65.34,65.48,65.34,65.4,122600.0,22.2388,22.2864,22.2388,22.2592,122600.0
2008-06-25 13:00:00,65.4,65.68,65.38,65.67,159600.0,22.2592,22.3545,22.2524,22.3511,159600.0
2008-06-25 13:10:00,65.67,66.44,65.67,66.31,392100.0,22.3511,22.6132,22.3511,22.5689,392100.0
2008-06-25 13:20:00,66.3,66.4,66.05,66.12,260100.0,22.5655,22.5995,22.4804,22.5042,260100.0
2008-06-25 13:30:00,66.12,66.34,66.1,66.33,174100.0,22.5042,22.5791,22.4974,22.5757,174100.0
2008-06-25 13:40:00,66.33,66.52,66.21,66.45,236000.0,22.5757,22.6404,22.5349,22.6166,236000.0
2008-06-25 13:50:00,66.45,66.8,66.44,66.79,368700.0,22.6166,22.7357,22.6132,22.7323,368700.0
2008-06-25 14:00:00,66.79,67.12,66.73,66.94,358600.0,22.7323,22.8446,22.7119,22.7833,358600.0
2008-06-25 14:10:00,66.89,67.37,66.68,67.37,673500.0,22.7663,22.9297,22.6948,22.9297,673500.0
2008-06-25 14:20:00,67.37,67.42,66.6,66.61,642200.0,22.9297,22.9467,22.6676,22.671,642200.0
2008-06-25 14:30:00,66.61,67.88,66.59,67.52,1018500.0,22.671,23.1033,22.6642,22.9807,1018500.0
2008-06-25 14:40:00,67.52,68.51,67.49,68.44,1631500.0,22.9807,23.3177,22.9705,23.2939,1631500.0
2008-06-25 14:50:00,68.45,69.19,68.35,68.95,2129500.0,23.2973,23.5491,23.2632,23.4675,2129500.0
2008-06-25 15:00:00,68.95,69.37,68.9,68.97,1035700.0,23.4675,23.6104,23.4504,23.4743,1035700.0
2008-06-25 15:10:00,68.96,69.36,68.95,69.11,849200.0,23.4709,23.607,23.4675,23.5219,849200.0
2008-06-25 15:20:00,69.1,69.28,69.01,69.19,818100.0,23.5185,23.5798,23.4879,23.5491,818100.0
2008-06-25 15:30:00,69.19,69.21,68.35,68.54,830300.0,23.5491,23.5559,23.2632,23.3279,830300.0
2008-06-25 15:40:00,68.55,68.65,68.19,68.21,719200.0,23.3313,23.3653,23.2088,23.2156,719200.0
2008-06-25 15:50:00,68.22,68.99,68.21,68.77,867600.0,23.219,23.4811,23.2156,23.4062,867600.0
2008-06-26 09:30:00,67.9,68.41,67.68,68.17,740900.0,23.1101,23.2837,23.0352,23.202,740900.0
2008-06-26 09:40:00,68.17,68.44,67.92,68.44,657300.0,23.202,23.2939,23.1169,23.2939,657300.0
2008-06-26 09:50:00,68.43,68.9,68.37,68.89,734500.0,23.2905,23.4504,23.27,23.447,734500.0
2008-06-26 10:00:00,68.89,69.14,68.57,68.96,812900.0,23.447,23.5321,23.3381,23.4709,812900.0
2008-06-26 10:10:00,68.93,68.96,68.6,68.77,329600.0,23.4606,23.4709,23.3483,23.4062,329600.0
2008-06-26 10:20:00,68.73,69.07,68.72,69.06,459500.0,23.3926,23.5083,23.3892,23.5049,459500.0
2008-06-26 10:30:00,69.06,69.2,68.84,69.16,582200.0,23.5049,23.5525,23.43,23.5389,582200.0
2008-06-26 10:40:00,69.15,69.24,68.73,68.75,543300.0,23.5355,23.5662,23.3926,23.3994,543300.0
2008-06-26 10:50:00,68.74,68.84,68.12,68.3,444000.0,23.396,23.43,23.185,23.2462,444000.0
2008-06-26 11:00:00,68.3,68.71,68.23,68.41,344600.0,23.2462,23.3858,23.2224,23.2837,344600.0
2008-06-26 11:10:00,68.41,68.51,68.05,68.09,326800.0,23.2837,23.3177,23.1611,23.1747,326800.0
2008-06-26 11:20:00,68.08,68.1,67.86,68.0,377800.0,23.1713,23.1782,23.0965,23.1441,377800.0
2008-06-26 11:30:00,68.0,68.15,67.61,67.68,575800.0,23.1441,23.1952,23.0114,23.0352,575800.0
2008-06-26 11:40:00,67.67,68.4,67.57,67.82,424300.0,23.0318,23.2803,22.9978,23.0829,424300.0
2008-06-26 11:50:00,67.85,67.99,67.76,67.91,293600.0,23.0931,23.1407,23.0624,23.1135,293600.0
2008-06-26 12:00:00,67.9,67.9,67.31,67.37,219100.0,23.1101,23.1101,22.9093,22.9297,219100.0
2008-06-26 12:10:00,67.38,67.48,67.12,67.47,372100.0,22.9331,22.9671,22.8446,22.9637,372100.0
2008-06-26 12:20:00,67.46,67.55,67.2,67.55,465200.0,22.9603,22.991,22.8718,22.991,465200.0
2008-06-26 12:30:00,67.51,67.51,67.03,67.05,315600.0,22.9773,22.9773,22.814,22.8208,315600.0
2008-06-26 12:40:00,67.06,68.49,66.86,67.56,1072500.0,22.8242,23.3109,22.7561,22.9944,1072500.0
2008-06-26 12:50:00,67.55,67.95,67.53,67.93,388900.0,22.991,23.1271,22.9841,23.1203,388900.0
2008-06-26 13:00:00,67.93,68.09,67.7,67.7,391300.0,23.1203,23.1747,23.042,23.042,391300.0
2008-06-26 13:10:00,67.73,68.09,67.6,68.04,294600.0,23.0522,23.1747,23.008,23.1577,294600.0
2008-06-26 13:20:00,68.04,68.05,67.65,67.75,300000.0,23.1577,23.1611,23.025,23.059,300000.0
2008-06-26 13:30:00,67.75,67.89,67.65,67.8,189800.0,23.059,23.1067,23.025,23.076,189800.0
2008-06-26 13:40:00,67.79,68.06,67.71,67.92,161100.0,23.0726,23.1645,23.0454,23.1169,161100.0
2008-06-26 13:50:00,67.91,68.31,67.87,68.24,314300.0,23.1135,23.2496,23.0999,23.2258,314300.0
2008-06-26 14:00:00,68.21,68.49,68.12,68.37,293600.0,23.2156,23.3109,23.185,23.27,293600.0
2008-06-26 14:10:00,68.37,68.45,68.13,68.16,326400.0,23.27,23.2973,23.1884,23.1986,326400.0
2008-06-26 14:20:00,68.16,68.35,67.98,68.27,384200.0,23.1986,23.2632,23.1373,23.236,384200.0
2008-06-26 14:30:00,68.27,68.3,67.84,67.84,315300.0,23.236,23.2462,23.0897,23.0897,315300.0
2008-06-26 14:40:00,67.84,68.15,67.76,68.11,341800.0,23.0897,23.1952,23.0624,23.1816,341800.0
2008-06-26 14:50:00,68.11,68.22,67.94,68.0,398900.0,23.1816,23.219,23.1237,23.1441,398900.0
2008-06-26 15:00:00,67.99,68.27,67.93,68.24,243700.0,23.1407,23.236,23.1203,23.2258,243700.0
2008-06-26 15:10:00,68.2,68.51,68.09,68.26,404700.0,23.2122,23.3177,23.1747,23.2326,404700.0
2008-06-26 15:20:00,68.25,68.55,68.24,68.41,373500.0,23.2292,23.3313,23.2258,23.2837,373500.0
2008-06-26 15:30:00,68.42,68.44,68.2,68.32,279900.0,23.2871,23.2939,23.2122,23.253,279900.0
2008-06-26 15:40:00,68.32,68.58,68.28,68.36,826500.0,23.253,23.3415,23.2394,23.2666,826500.0
2008-06-26 15:50:00,68.37,68.52,68.26,68.3,1057600.0,23.27,23.3211,23.2326,23.2462,1057600.0
2008-06-27 09:30:00,67.86,69.06,67.86,68.56,1044000.0,23.0965,23.5049,23.0965,23.3347,1044000.0
2008-06-27 09:40:00,68.56,68.61,68.01,68.3,723300.0,23.3347,23.3517,23.1475,23.2462,723300.0
2008-06-27 09:50:00,68.32,68.77,68.09,68.6,751100.0,23.253,23.4062,23.1747,23.3483,751100.0
2008-06-27 10:00:00,68.59,68.8,68.44,68.78,448700.0,23.3449,23.4164,23.2939,23.4096,448700.0
2008-06-27 10:10:00,68.78,68.95,68.5,68.61,498100.0,23.4096,23.4675,23.3143,23.3517,498100.0
2008-06-27 10:20:00,68.6,68.67,68.44,68.51,291500.0,23.3483,23.3722,23.2939,23.3177,291500.0
2008-06-27 10:30:00,68.51,69.02,68.51,68.98,582400.0,23.3177,23.4913,23.3177,23.4777,582400.0
2008-06-27 10:40:00,68.97,69.02,68.4,68.44,361900.0,23.4743,23.4913,23.2803,23.2939,361900.0
2008-06-27 10:50:00,68.43,68.47,68.2,68.23,289900.0,23.2905,23.3041,23.2122,23.2224,289900.0
2008-06-27 11:00:00,68.21,68.26,67.98,68.21,290200.0,23.2156,23.2326,23.1373,23.2156,290200.0
2008-06-27 11:10:00,68.2,68.25,68.05,68.13,195200.0,23.2122,23.2292,23.1611,23.1884,195200.0
2008-06-27 11:20:00,68.12,68.55,68.07,68.45,259100.0,23.185,23.3313,23.1679,23.2973,259100.0
2008-06-27 11:30:00,68.44,68.7,68.32,68.56,159700.0,23.2939,23.3824,23.253,23.3347,159700.0
2008-06-27 11:40:00,68.56,68.77,68.48,68.73,133800.0,23.3347,23.4062,23.3075,23.3926,133800.0
2008-06-27 11:50:00,68.73,68.79,68.37,68.56,213200.0,23.3926,23.413,23.27,23.3347,213200.0
2008-06-27 12:00:00,68.59,68.79,68.49,68.75,142800.0,23.3449,23.413,23.3109,23.3994,142800.0
2008-06-27 12:10:00,68.75,68.83,68.65,68.8,312300.0,23.3994,23.4266,23.3653,23.4164,312300.0
2008-06-27 12:20:00,68.8,68.95,68.79,68.81,223400.0,23.4164,23.4675,23.413,23.4198,223400.0
2008-06-27 12:30:00,68.83,69.0,68.67,68.93,193800.0,23.4266,23.4845,23.3722,23.4606,193800.0
2008-06-27 12:40:00,68.93,69.04,68.73,68.94,326200.0,23.4606,23.4981,23.3926,23.464,326200.0
2008-06-27 12:50:00,68.94,69.0,68.67,68.87,166300.0,23.464,23.4845,23.3722,23.4402,166300.0
2008-06-27 13:00:00,68.85,68.85,68.63,68.7,121500.0,23.4334,23.4334,23.3585,23.3824,121500.0
2008-06-27 13:10:00,68.69,68.85,68.38,68.43,306900.0,23.379,23.4334,23.2735,23.2905,306900.0
2008-06-27 13:20:00,68.43,68.59,68.33,68.51,233500.0,23.2905,23.3449,23.2564,23.3177,233500.0
2008-06-27 13:30:00,68.52,68.8,68.51,68.58,192100.0,23.3211,23.4164,23.3177,23.3415,192100.0
2008-06-27 13:40:00,68.6,68.62,68.07,68.28,420000.0,23.3483,23.3551,23.1679,23.2394,420000.0
2008-06-27 13:50:00,68.27,68.48,68.12,68.45,241000.0,23.236,23.3075,23.185,23.2973,241000.0
2008-06-27 14:00:00,68.46,68.86,68.14,68.84,502300.0,23.3007,23.4368,23.1918,23.43,502300.0
2008-06-27 14:10:00,68.84,69.12,68.72,68.98,472200.0,23.43,23.5253,23.3892,23.4777,472200.0
2008-06-27 14:20:00,68.96,69.19,68.85,68.95,407000.0,23.4709,23.5491,23.4334,23.4675,407000.0
2008-06-27 14:30:00,68.95,69.53,68.94,69.29,595800.0,23.4675,23.6649,23.464,23.5832,595800.0
2008-06-27 14:40:00,69.28,69.3,69.0,69.27,239400.0,23.5798,23.5866,23.4845,23.5764,239400.0
2008-06-27 14:50:00,69.28,69.49,69.0,69.47,475000.0,23.5798,23.6512,23.4845,23.6444,475000.0
2008-06-27 15:00:00,69.49,69.52,69.24,69.34,427500.0,23.6512,23.6615,23.5662,23.6002,427500.0
2008-06-27 15:10:00,69.33,69.51,69.16,69.25,287100.0,23.5968,23.6581,23.5389,23.5696,287100.0
2008-06-27 15:20:00,69.25,69.26,68.9,69.01,284600.0,23.5696,23.573,23.4504,23.4879,284600.0
2008-06-27 15:30:00,69.01,69.15,68.76,68.85,295900.0,23.4879,23.5355,23.4028,23.4334,295900.0
2008-06-27 15:40:00,68.85,69.2,68.84,69.05,409000.0,23.4334,23.5525,23.43,23.5015,409000.0
2008-06-27 15:50:00,69.05,69.18,68.86,69.1,488900.0,23.5015,23.5457,23.4368,23.5185,488900.0
2008-06-30 09:30:00,70.01,70.9,70.01,70.81,1147400.0,23.8282,24.1311,23.8282,24.1005,1147400.0
2008-06-30 09:40:00,70.81,70.86,70.51,70.76,676000.0,24.1005,24.1175,23.9984,24.0835,676000.0
2008-06-30 09:50:00,70.77,71.05,70.63,70.73,775800.0,24.0869,24.1822,24.0392,24.0733,775800.0
2008-06-30 10:00:00,70.73,70.9,70.63,70.87,725900.0,24.0733,24.1311,24.0392,24.1209,725900.0
2008-06-30 10:10:00,70.88,70.94,70.58,70.91,374700.0,24.1243,24.1448,24.0222,24.1345,374700.0
2008-06-30 10:20:00,70.91,71.07,70.75,71.01,444400.0,24.1345,24.189,24.0801,24.1686,444400.0
2008-06-30 10:30:00,71.01,71.23,70.75,71.12,701800.0,24.1686,24.2435,24.0801,24.206,701800.0
2008-06-30 10:40:00,71.1,71.2,70.95,71.09,363000.0,24.1992,24.2333,24.1482,24.1958,363000.0
2008-06-30 10:50:00,71.1,71.54,71.04,71.35,510500.0,24.1992,24.349,24.1788,24.2843,510500.0
2008-06-30 11:00:00,71.34,71.46,71.17,71.21,340900.0,24.2809,24.3217,24.223,24.2367,340900.0
2008-06-30 11:10:00,71.21,71.33,70.91,70.91,309400.0,24.2367,24.2775,24.1345,24.1345,309400.0
2008-06-30 11:20:00,70.91,71.07,70.76,70.86,392100.0,24.1345,24.189,24.0835,24.1175,392100.0
2008-06-30 11:30:00,70.87,70.89,70.26,70.47,674600.0,24.1209,24.1277,23.9133,23.9848,674600.0
2008-06-30 11:40:00,70.47,70.89,70.45,70.83,494300.0,23.9848,24.1277,23.978,24.1073,494300.0
2008-06-30 11:50:00,70.83,71.04,70.83,70.97,342700.0,24.1073,24.1788,24.1073,24.155,342700.0
2008-06-30 12:00:00,70.98,71.1,70.93,71.09,281200.0,24.1584,24.1992,24.1414,24.1958,281200.0
2008-06-30 12:10:00,71.07,71.11,70.94,71.05,233900.0,24.189,24.2026,24.1448,24.1822,233900.0
2008-06-30 12:20:00,71.05,71.08,70.87,71.02,246000.0,24.1822,24.1924,24.1209,24.172,246000.0
2008-06-30 12:30:00,70.98,71.08,70.92,71.05,183600.0,24.1584,24.1924,24.138,24.1822,183600.0
2008-06-30 12:40:00,71.05,71.18,70.81,71.11,222900.0,24.1822,24.2264,24.1005,24.2026,222900.0
2008-06-30 12:50:00,71.12,71.27,71.04,71.19,244000.0,24.206,24.2571,24.1788,24.2298,244000.0
2008-06-30 13:00:00,71.17,71.32,71.13,71.27,242100.0,24.223,24.2741,24.2094,24.2571,242100.0
2008-06-30 13:10:00,71.27,71.41,71.23,71.36,295200.0,24.2571,24.3047,24.2435,24.2877,295200.0
2008-06-30 13:20:00,71.37,71.41,71.19,71.24,249100.0,24.2911,24.3047,24.2298,24.2469,249100.0
2008-06-30 13:30:00,71.23,71.25,70.91,71.03,318900.0,24.2435,24.2503,24.1345,24.1754,318900.0
2008-06-30 13:40:00,71.04,71.14,70.92,70.94,247500.0,24.1788,24.2128,24.138,24.1448,247500.0
2008-06-30 13:50:00,70.94,71.03,70.86,71.02,240700.0,24.1448,24.1754,24.1175,24.172,240700.0
2008-06-30 14:00:00,71.01,71.12,70.96,71.12,240300.0,24.1686,24.206,24.1516,24.206,240300.0
2008-06-30 14:10:00,71.12,71.17,70.96,71.02,212200.0,24.206,24.223,24.1516,24.172,212200.0
2008-06-30 14:20:00,71.04,71.17,70.94,71.12,170900.0,24.1788,24.223,24.1448,24.206,170900.0
2008-06-30 14:30:00,71.13,71.18,71.02,71.07,198300.0,24.2094,24.2264,24.172,24.189,198300.0
2008-06-30 14:40:00,71.07,71.25,70.94,71.05,228900.0,24.189,24.2503,24.1448,24.1822,228900.0
2008-06-30 14:50:00,71.05,71.09,70.96,71.06,189700.0,24.1822,24.1958,24.1516,24.1856,189700.0
2008-06-30 15:00:00,71.07,71.3,71.05,71.26,221500.0,24.189,24.2673,24.1822,24.2537,221500.0
2008-06-30 15:10:00,71.28,71.38,71.19,71.19,222300.0,24.2605,24.2945,24.2298,24.2298,222300.0
2008-06-30 15:20:00,71.19,71.29,71.04,71.18,210900.0,24.2298,24.2639,24.1788,24.2264,210900.0
2008-06-30 15:30:00,71.19,71.24,70.99,71.07,437000.0,24.2298,24.2469,24.1618,24.189,437000.0
2008-06-30 15:40:00,71.07,71.17,70.6,70.71,569700.0,24.189,24.223,24.029,24.0665,569700.0
2008-06-30 15:50:00,70.69,70.95,70.47,70.77,874900.0,24.0597,24.1482,23.9848,24.0869,874900.0
2008-07-01 09:30:00,69.67,70.04,69.42,69.73,829400.0,23.7125,23.8384,23.6274,23.7329,829400.0
2008-07-01 09:40:00,69.73,70.19,69.68,69.97,627100.0,23.7329,23.8895,23.7159,23.8146,627100.0
2008-07-01 09:50:00,70.0,70.03,69.7,69.87,498500.0,23.8248,23.835,23.7227,23.7806,498500.0
2008-07-01 10:00:00,69.87,70.61,69.87,70.58,485400.0,23.7806,24.0324,23.7806,24.0222,485400.0
2008-07-01 10:10:00,70.58,70.61,70.1,70.16,435100.0,24.0222,24.0324,23.8589,23.8793,435100.0
2008-07-01 10:20:00,70.16,70.35,70.01,70.35,279900.0,23.8793,23.9439,23.8282,23.9439,279900.0
2008-07-01 10:30:00,70.36,70.81,70.36,70.78,563800.0,23.9474,24.1005,23.9474,24.0903,563800.0
2008-07-01 10:40:00,70.78,70.97,70.66,70.91,730800.0,24.0903,24.155,24.0495,24.1345,730800.0
2008-07-01 10:50:00,70.92,71.43,70.83,71.13,570600.0,24.138,24.3115,24.1073,24.2094,570600.0
2008-07-01 11:00:00,71.14,71.32,70.78,70.81,610400.0,24.2128,24.2741,24.0903,24.1005,610400.0
2008-07-01 11:10:00,70.82,71.05,70.6,70.75,687000.0,24.1039,24.1822,24.029,24.0801,687000.0
2008-07-01 11:20:00,70.75,70.87,70.73,70.8,476600.0,24.0801,24.1209,24.0733,24.0971,476600.0
2008-07-01 11:30:00,70.81,71.0,70.79,70.86,367500.0,24.1005,24.1652,24.0937,24.1175,367500.0
2008-07-01 11:40:00,70.86,70.88,70.64,70.75,228200.0,24.1175,24.1243,24.0427,24.0801,228200.0
2008-07-01 11:50:00,70.75,71.14,70.64,70.88,451300.0,24.0801,24.2128,24.0427,24.1243,451300.0
2008-07-01 12:00:00,70.87,70.92,70.3,70.35,854000.0,24.1209,24.138,23.9269,23.9439,854000.0
2008-07-01 12:10:00,70.36,70.36,69.95,70.25,625800.0,23.9474,23.9474,23.8078,23.9099,625800.0
2008-07-01 12:20:00,70.28,70.35,69.84,69.94,633600.0,23.9201,23.9439,23.7704,23.8044,633600.0
2008-07-01 12:30:00,69.94,70.41,69.91,70.28,436400.0,23.8044,23.9644,23.7942,23.9201,436400.0
2008-07-01 12:40:00,70.27,70.38,69.99,70.19,453600.0,23.9167,23.9542,23.8214,23.8895,453600.0
2008-07-01 12:50:00,70.19,70.76,70.06,70.67,463800.0,23.8895,24.0835,23.8452,24.0529,463800.0
2008-07-01 13:00:00,70.69,70.69,70.44,70.52,313400.0,24.0597,24.0597,23.9746,24.0018,313400.0
2008-07-01 13:10:00,70.52,70.64,70.45,70.56,260700.0,24.0018,24.0427,23.978,24.0154,260700.0
2008-07-01 13:20:00,70.54,70.6,70.06,70.19,272800.0,24.0086,24.029,23.8452,23.8895,272800.0
2008-07-01 13:30:00,70.15,70.28,69.97,70.14,267700.0,23.8759,23.9201,23.8146,23.8725,267700.0
2008-07-01 13:40:00,70.12,70.5,69.95,70.13,300200.0,23.8657,23.995,23.8078,23.8691,300200.0
2008-07-01 13:50:00,70.12,70.34,70.03,70.03,274200.0,23.8657,23.9405,23.835,23.835,274200.0
2008-07-01 14:00:00,70.03,70.4,70.03,70.21,400800.0,23.835,23.961,23.835,23.8963,400800.0
2008-07-01 14:10:00,70.21,70.39,70.16,70.23,284600.0,23.8963,23.9576,23.8793,23.9031,284600.0
2008-07-01 14:20:00,70.2,70.35,70.03,70.17,307200.0,23.8929,23.9439,23.835,23.8827,307200.0
2008-07-01 14:30:00,70.17,70.33,70.05,70.1,288600.0,23.8827,23.9371,23.8418,23.8589,288600.0
2008-07-01 14:40:00,70.11,70.59,70.1,70.48,296500.0,23.8623,24.0256,23.8589,23.9882,296500.0
2008-07-01 14:50:00,70.49,70.64,70.3,70.52,231900.0,23.9916,24.0427,23.9269,24.0018,231900.0
2008-07-01 15:00:00,70.54,70.6,70.3,70.46,298300.0,24.0086,24.029,23.9269,23.9814,298300.0
2008-07-01 15:10:00,70.47,70.53,70.12,70.15,312200.0,23.9848,24.0052,23.8657,23.8759,312200.0
2008-07-01 15:20:00,70.16,70.52,69.97,70.21,304800.0,23.8793,24.0018,23.8146,23.8963,304800.0
2008-07-01 15:30:00,70.22,70.65,70.2,70.52,353300.0,23.8997,24.0461,23.8929,24.0018,353300.0
2008-07-01 15:40:00,70.52,70.53,70.12,70.21,605300.0,24.0018,24.0052,23.8657,23.8963,605300.0
2008-07-01 15:50:00,70.2,70.45,70.03,70.32,926500.0,23.8929,23.978,23.835,23.9337,926500.0
2008-07-02 09:30:00,71.37,71.67,71.28,71.61,596400.0,24.2911,24.3932,24.2605,24.3728,596400.0
2008-07-02 09:40:00,71.61,71.77,71.08,71.17,622100.0,24.3728,24.4273,24.1924,24.223,622100.0
2008-07-02 09:50:00,71.17,71.21,70.84,71.03,452100.0,24.223,24.2367,24.1107,24.1754,452100.0
2008-07-02 10:00:00,71.03,71.3,70.61,70.68,476200.0,24.1754,24.2673,24.0324,24.0563,476200.0
2008-07-02 10:10:00,70.69,70.85,69.85,69.9,560800.0,24.0597,24.1141,23.7738,23.7908,560800.0
2008-07-02 10:20:00,69.9,70.45,69.74,69.83,826700.0,23.7908,23.978,23.7363,23.767,826700.0
2008-07-02 10:30:00,69.86,70.52,69.82,70.38,762900.0,23.7772,24.0018,23.7636,23.9542,762900.0
2008-07-02 10:40:00,70.37,70.95,70.32,70.94,491200.0,23.9508,24.1482,23.9337,24.1448,491200.0
2008-07-02 10:50:00,70.93,70.99,70.47,70.53,311900.0,24.1414,24.1618,23.9848,24.0052,311900.0
2008-07-02 11:00:00,70.53,70.68,70.4,70.62,145300.0,24.0052,24.0563,23.961,24.0358,145300.0
2008-07-02 11:10:00,70.62,70.65,70.4,70.4,226900.0,24.0358,24.0461,23.961,23.961,226900.0
2008-07-02 11:20:00,70.41,70.45,70.12,70.18,296900.0,23.9644,23.978,23.8657,23.8861,296900.0
2008-07-02 11:30:00,70.19,70.57,69.84,69.96,568900.0,23.8895,24.0188,23.7704,23.8112,568900.0
2008-07-02 11:40:00,69.95,70.18,69.85,69.87,280000.0,23.8078,23.8861,23.7738,23.7806,280000.0
2008-07-02 11:50:00,69.87,69.88,69.21,69.28,511100.0,23.7806,23.784,23.5559,23.5798,511100.0
2008-07-02 12:00:00,69.29,69.4,68.95,69.13,669500.0,23.5832,23.6206,23.4675,23.5287,669500.0
2008-07-02 12:10:00,69.14,70.0,69.0,69.35,497700.0,23.5321,23.8248,23.4845,23.6036,497700.0
2008-07-02 12:20:00,69.36,69.43,69.12,69.18,377600.0,23.607,23.6308,23.5253,23.5457,377600.0
2008-07-02 12:30:00,69.18,69.3,68.9,69.22,613600.0,23.5457,23.5866,23.4504,23.5593,613600.0
2008-07-02 12:40:00,69.21,69.58,69.08,69.57,573900.0,23.5559,23.6819,23.5117,23.6785,573900.0
2008-07-02 12:50:00,69.57,69.6,69.2,69.38,388800.0,23.6785,23.6887,23.5525,23.6138,388800.0
2008-07-02 13:00:00,69.38,69.54,69.14,69.14,485600.0,23.6138,23.6683,23.5321,23.5321,485600.0
2008-07-02 13:10:00,69.13,69.27,69.01,69.19,245200.0,23.5287,23.5764,23.4879,23.5491,245200.0
2008-07-02 13:20:00,69.18,69.45,68.99,69.44,218800.0,23.5457,23.6376,23.4811,23.6342,218800.0
2008-07-02 13:30:00,69.44,69.49,69.18,69.31,234700.0,23.6342,23.6512,23.5457,23.59,234700.0
2008-07-02 13:40:00,69.31,69.49,69.2,69.49,173900.0,23.59,23.6512,23.5525,23.6512,173900.0
2008-07-02 13:50:00,69.49,69.63,69.33,69.49,181700.0,23.6512,23.6989,23.5968,23.6512,181700.0
2008-07-02 14:00:00,69.51,69.58,69.2,69.37,321600.0,23.6581,23.6819,23.5525,23.6104,321600.0
2008-07-02 14:10:00,69.35,69.37,69.11,69.21,311800.0,23.6036,23.6104,23.5219,23.5559,311800.0
2008-07-02 14:20:00,69.23,69.27,68.45,68.54,556400.0,23.5628,23.5764,23.2973,23.3279,556400.0
2008-07-02 14:30:00,68.54,68.6,67.88,67.9,541300.0,23.3279,23.3483,23.1033,23.1101,541300.0
2008-07-02 14:40:00,67.9,68.42,67.83,68.09,525400.0,23.1101,23.2871,23.0863,23.1747,525400.0
2008-07-02 14:50:00,68.09,68.16,67.65,67.95,449600.0,23.1747,23.1986,23.025,23.1271,449600.0
2008-07-02 15:00:00,67.93,68.05,67.75,67.82,756300.0,23.1203,23.1611,23.059,23.0829,756300.0
2008-07-02 15:10:00,67.83,68.04,67.59,67.59,831000.0,23.0863,23.1577,23.0046,23.0046,831000.0
2008-07-02 15:20:00,67.61,68.07,67.56,67.73,857900.0,23.0114,23.1679,22.9944,23.0522,857900.0
2008-07-02 15:30:00,67.74,67.76,67.34,67.73,1241800.0,23.0556,23.0624,22.9195,23.0522,1241800.0
2008-07-02 15:40:00,67.74,67.86,67.25,67.4,1095900.0,23.0556,23.0965,22.8888,22.9399,1095900.0
2008-07-02 15:50:00,67.41,67.41,66.95,67.08,1356700.0,22.9433,22.9433,22.7867,22.831,1356700.0
2008-07-03 08:00:00,69.18,69.18,69.18,69.18,0.0,23.5457,23.5457,23.5457,23.5457,0.0
2008-07-03 08:10:00,69.18,69.18,69.18,69.18,0.0,23.5457,23.5457,23.5457,23.5457,0.0
2008-07-03 08:20:00,67.15,67.16,67.15,67.16,4600.0,22.8548,22.8582,22.8548,22.8582,4600.0
2008-07-03 08:30:00,67.16,67.4,67.16,67.4,1000.0,22.8582,22.9399,22.8582,22.9399,1000.0
2008-07-03 08:40:00,67.5,67.5,67.34,67.34,500.0,22.9739,22.9739,22.9195,22.9195,500.0
2008-07-03 08:50:00,67.44,67.44,67.34,67.34,200.0,22.9535,22.9535,22.9195,22.9195,200.0
2008-07-03 09:00:00,67.34,68.01,67.34,67.9,6900.0,22.9195,23.1475,22.9195,23.1101,6900.0
2008-07-03 09:10:00,67.77,67.86,66.85,67.76,29200.0,23.0658,23.0965,22.7527,23.0624,29200.0
2008-07-03 09:20:00,67.95,67.99,67.37,67.96,13500.0,23.1271,23.1407,22.9297,23.1305,13500.0
2008-07-03 09:30:00,67.86,67.97,66.75,66.85,919300.0,23.0965,23.1339,22.7187,22.7527,919300.0
2008-07-03 09:40:00,66.85,67.75,64.25,64.54,1353400.0,22.7527,23.059,21.8678,21.9665,1353400.0
2008-07-03 09:50:00,64.54,65.62,64.52,65.4,933200.0,21.9665,22.3341,21.9597,22.2592,933200.0
2008-07-03 10:00:00,65.41,65.41,64.47,64.84,958600.0,22.2626,22.2626,21.9427,22.0686,958600.0
2008-07-03 10:10:00,64.83,65.16,64.82,65.09,719600.0,22.0652,22.1775,22.0618,22.1537,719600.0
2008-07-03 10:20:00,65.1,65.78,65.09,65.58,869300.0,22.1571,22.3885,22.1537,22.3205,869300.0
2008-07-03 10:30:00,65.57,65.67,65.29,65.55,567900.0,22.3171,22.3511,22.2218,22.3102,567900.0
2008-07-03 10:40:00,65.57,65.79,65.45,65.7,503900.0,22.3171,22.3919,22.2762,22.3613,503900.0
2008-07-03 10:50:00,65.7,65.94,65.63,65.85,528700.0,22.3613,22.443,22.3375,22.4124,528700.0
2008-07-03 11:00:00,65.84,67.07,65.84,67.0,822400.0,22.4089,22.8276,22.4089,22.8038,822400.0
2008-07-03 11:10:00,67.0,67.06,66.11,66.17,625000.0,22.8038,22.8242,22.5008,22.5213,625000.0
2008-07-03 11:20:00,66.17,66.5,65.94,66.47,302400.0,22.5213,22.6336,22.443,22.6234,302400.0
2008-07-03 11:30:00,66.47,66.59,65.77,66.1,386000.0,22.6234,22.6642,22.3851,22.4974,386000.0
2008-07-03 11:40:00,66.09,66.1,65.75,65.96,299900.0,22.494,22.4974,22.3783,22.4498,299900.0
2008-07-03 11:50:00,65.97,66.3,65.76,65.77,406300.0,22.4532,22.5655,22.3817,22.3851,406300.0
2008-07-03 12:00:00,65.76,65.78,65.25,65.3,340800.0,22.3817,22.3885,22.2081,22.2252,340800.0
2008-07-03 12:10:00,65.32,66.0,65.14,65.43,461100.0,22.232,22.4634,22.1707,22.2694,461100.0
2008-07-03 12:20:00,65.43,66.2,65.43,66.0,528100.0,22.2694,22.5315,22.2694,22.4634,528100.0
2008-07-03 12:30:00,65.98,66.06,65.47,66.05,407600.0,22.4566,22.4838,22.283,22.4804,407600.0
2008-07-03 12:40:00,66.06,66.39,65.8,66.15,802800.0,22.4838,22.5961,22.3953,22.5145,802800.0
2008-07-03 12:50:00,66.16,66.17,65.51,65.73,731400.0,22.5179,22.5213,22.2966,22.3715,731400.0
2008-07-07 09:30:00,66.24,66.25,65.31,65.9,818800.0,22.5451,22.5485,22.2286,22.4294,818800.0
2008-07-07 09:40:00,65.89,66.44,65.79,66.23,565700.0,22.426,22.6132,22.3919,22.5417,565700.0
2008-07-07 09:50:00,66.23,66.93,66.13,66.88,514400.0,22.5417,22.7799,22.5077,22.7629,514400.0
2008-07-07 10:00:00,66.88,66.93,66.32,66.8,507300.0,22.7629,22.7799,22.5723,22.7357,507300.0
2008-07-07 10:10:00,66.8,66.82,66.15,66.22,306600.0,22.7357,22.7425,22.5145,22.5383,306600.0
2008-07-07 10:20:00,66.22,66.54,66.14,66.38,322400.0,22.5383,22.6472,22.5111,22.5927,322400.0
2008-07-07 10:30:00,66.38,66.84,66.32,66.83,299600.0,22.5927,22.7493,22.5723,22.7459,299600.0
2008-07-07 10:40:00,66.82,66.9,66.4,66.58,363000.0,22.7425,22.7697,22.5995,22.6608,363000.0
2008-07-07 10:50:00,66.57,66.88,66.57,66.59,299500.0,22.6574,22.7629,22.6574,22.6642,299500.0
2008-07-07 11:00:00,66.59,66.82,66.5,66.56,208200.0,22.6642,22.7425,22.6336,22.654,208200.0
2008-07-07 11:10:00,66.55,66.73,66.49,66.69,160200.0,22.6506,22.7119,22.6302,22.6983,160200.0
2008-07-07 11:20:00,66.7,66.79,66.48,66.76,166200.0,22.7017,22.7323,22.6268,22.7221,166200.0
2008-07-07 11:30:00,66.78,66.85,66.62,66.64,261500.0,22.7289,22.7527,22.6744,22.6812,261500.0
2008-07-07 11:40:00,66.64,66.69,66.41,66.44,219000.0,22.6812,22.6983,22.603,22.6132,219000.0
2008-07-07 11:50:00,66.43,66.45,65.8,66.01,372600.0,22.6098,22.6166,22.3953,22.4668,372600.0
2008-07-07 12:00:00,66.01,66.14,65.93,66.04,277400.0,22.4668,22.5111,22.4396,22.477,277400.0
2008-07-07 12:10:00,66.04,66.08,65.41,65.58,309500.0,22.477,22.4906,22.2626,22.3205,309500.0
2008-07-07 12:20:00,65.58,65.59,65.01,65.01,282000.0,22.3205,22.3239,22.1265,22.1265,282000.0
2008-07-07 12:30:00,65.02,65.21,64.54,65.09,619000.0,22.1299,22.1945,21.9665,22.1537,619000.0
2008-07-07 12:40:00,65.07,65.49,65.06,65.27,363700.0,22.1469,22.2898,22.1435,22.2149,363700.0
2008-07-07 12:50:00,65.29,65.53,64.85,64.89,521200.0,22.2218,22.3034,22.072,22.0856,521200.0
2008-07-07 13:00:00,64.88,64.89,64.45,64.77,622000.0,22.0822,22.0856,21.9359,22.0448,622000.0
2008-07-07 13:10:00,64.76,64.95,64.64,64.93,287400.0,22.0414,22.106,22.0005,22.0992,287400.0
2008-07-07 13:20:00,64.93,65.04,64.53,64.59,356000.0,22.0992,22.1367,21.9631,21.9835,356000.0
2008-07-07 13:30:00,64.59,64.92,64.48,64.51,251000.0,21.9835,22.0958,21.9461,21.9563,251000.0
2008-07-07 13:40:00,64.52,64.62,64.12,64.33,379700.0,21.9597,21.9937,21.8235,21.895,379700.0
2008-07-07 13:50:00,64.33,64.66,64.24,64.53,397400.0,21.895,22.0073,21.8644,21.9631,397400.0
2008-07-07 14:00:00,64.52,64.64,64.3,64.44,256600.0,21.9597,22.0005,21.8848,21.9325,256600.0
2008-07-07 14:10:00,64.44,64.47,64.21,64.39,416600.0,21.9325,21.9427,21.8542,21.9154,416600.0
2008-07-07 14:20:00,64.4,64.65,64.35,64.45,351600.0,21.9188,22.0039,21.9018,21.9359,351600.0
2008-07-07 14:30:00,64.44,64.53,64.24,64.3,291100.0,21.9325,21.9631,21.8644,21.8848,291100.0
2008-07-07 14:40:00,64.29,64.29,63.6,63.87,526700.0,21.8814,21.8814,21.6466,21.7385,526700.0
2008-07-07 14:50:00,63.87,64.01,63.74,63.84,379500.0,21.7385,21.7861,21.6942,21.7282,379500.0
2008-07-07 15:00:00,63.85,64.32,63.84,64.15,610200.0,21.7316,21.8916,21.7282,21.8338,610200.0
2008-07-07 15:10:00,64.18,64.65,64.08,64.63,359000.0,21.844,22.0039,21.8099,21.9971,359000.0
2008-07-07 15:20:00,64.63,64.81,64.32,64.79,493300.0,21.9971,22.0584,21.8916,22.0516,493300.0
2008-07-07 15:30:00,64.78,65.02,64.63,64.85,504800.0,22.0482,22.1299,21.9971,22.072,504800.0
2008-07-07 15:40:00,64.85,65.01,64.65,64.66,760500.0,22.072,22.1265,22.0039,22.0073,760500.0
2008-07-07 15:50:00,64.67,64.78,64.33,64.4,791700.0,22.0107,22.0482,21.895,21.9188,791700.0
2008-07-08 09:30:00,63.35,63.41,62.45,62.78,1246100.0,21.5615,21.5819,21.2551,21.3675,1246100.0
2008-07-08 09:40:00,62.82,63.03,62.75,62.86,716500.0,21.3811,21.4526,21.3573,21.3947,716500.0
2008-07-08 09:50:00,62.87,63.02,62.37,62.38,495000.0,21.3981,21.4491,21.2279,21.2313,495000.0
2008-07-08 10:00:00,62.38,62.44,61.8,61.83,1454100.0,21.2313,21.2517,21.0339,21.0441,1454100.0
2008-07-08 10:10:00,61.83,62.3,61.66,62.13,804100.0,21.0441,21.2041,20.9863,21.1462,804100.0
2008-07-08 10:20:00,62.13,62.2,61.71,61.75,509500.0,21.1462,21.1701,21.0033,21.0169,509500.0
2008-07-08 10:30:00,61.77,61.97,60.87,60.91,877800.0,21.0237,21.0918,20.7174,20.731,877800.0
2008-07-08 10:40:00,60.91,61.23,60.61,60.86,959000.0,20.731,20.8399,20.6289,20.714,959000.0
2008-07-08 10:50:00,60.89,61.37,60.81,61.17,704200.0,20.7242,20.8876,20.697,20.8195,704200.0
2008-07-08 11:00:00,61.16,61.19,60.96,61.15,516700.0,20.8161,20.8263,20.748,20.8127,516700.0
2008-07-08 11:10:00,61.16,61.4,61.05,61.33,402900.0,20.8161,20.8978,20.7787,20.874,402900.0
2008-07-08 11:20:00,61.34,62.39,61.28,61.48,565000.0,20.8774,21.2347,20.8569,20.925,565000.0
2008-07-08 11:30:00,61.48,61.68,61.31,61.42,313600.0,20.925,20.9931,20.8671,20.9046,313600.0
2008-07-08 11:40:00,61.41,61.45,61.15,61.33,274200.0,20.9012,20.9148,20.8127,20.874,274200.0
2008-07-08 11:50:00,61.34,61.38,61.21,61.26,316500.0,20.8774,20.891,20.8331,20.8501,316500.0
2008-07-08 12:00:00,61.27,61.45,61.2,61.29,256300.0,20.8535,20.9148,20.8297,20.8603,256300.0
2008-07-08 12:10:00,61.3,61.5,61.23,61.49,276600.0,20.8637,20.9318,20.8399,20.9284,276600.0
2008-07-08 12:20:00,61.48,61.82,61.41,61.74,329600.0,20.925,21.0407,20.9012,21.0135,329600.0
2008-07-08 12:30:00,61.73,61.76,61.41,61.49,383200.0,21.0101,21.0203,20.9012,20.9284,383200.0
2008-07-08 12:40:00,61.49,61.65,61.42,61.43,213400.0,20.9284,20.9829,20.9046,20.908,213400.0
2008-07-08 12:50:00,61.44,61.5,61.15,61.31,165700.0,20.9114,20.9318,20.8127,20.8671,165700.0
2008-07-08 13:00:00,61.29,61.5,61.18,61.24,270100.0,20.8603,20.9318,20.8229,20.8433,270100.0
2008-07-08 13:10:00,61.22,61.33,61.05,61.17,216500.0,20.8365,20.874,20.7787,20.8195,216500.0
2008-07-08 13:20:00,61.16,61.21,61.02,61.2,202100.0,20.8161,20.8331,20.7684,20.8297,202100.0
2008-07-08 13:30:00,61.22,61.29,61.0,61.02,228500.0,20.8365,20.8603,20.7616,20.7684,228500.0
2008-07-08 13:40:00,61.04,61.38,61.01,61.33,391800.0,20.7752,20.891,20.765,20.874,391800.0
2008-07-08 13:50:00,61.34,61.43,61.18,61.34,329400.0,20.8774,20.908,20.8229,20.8774,329400.0
2008-07-08 14:00:00,61.34,61.34,61.06,61.15,268800.0,20.8774,20.8774,20.7821,20.8127,268800.0
2008-07-08 14:10:00,61.14,61.32,61.12,61.12,285500.0,20.8093,20.8705,20.8025,20.8025,285500.0
2008-07-08 14:20:00,61.12,61.16,60.85,60.9,358000.0,20.8025,20.8161,20.7106,20.7276,358000.0
2008-07-08 14:30:00,60.89,61.2,60.79,60.99,378000.0,20.7242,20.8297,20.6902,20.7582,378000.0
2008-07-08 14:40:00,61.0,61.4,61.0,61.31,457500.0,20.7616,20.8978,20.7616,20.8671,457500.0
2008-07-08 14:50:00,61.31,61.5,61.27,61.5,404900.0,20.8671,20.9318,20.8535,20.9318,404900.0
2008-07-08 15:00:00,61.47,61.86,61.35,61.82,530800.0,20.9216,21.0543,20.8808,21.0407,530800.0
2008-07-08 15:10:00,61.82,61.97,61.55,61.86,477500.0,21.0407,21.0918,20.9488,21.0543,477500.0
2008-07-08 15:20:00,61.85,62.14,61.7,62.12,482300.0,21.0509,21.1496,20.9999,21.1428,482300.0
2008-07-08 15:30:00,62.11,62.32,61.96,62.25,931800.0,21.1394,21.2109,21.0884,21.1871,931800.0
2008-07-08 15:40:00,62.25,62.29,62.06,62.29,1025000.0,21.1871,21.2007,21.1224,21.2007,1025000.0
2008-07-08 15:50:00,62.29,62.39,62.2,62.26,825400.0,21.2007,21.2347,21.1701,21.1905,825400.0
2008-07-09 09:30:00,62.38,62.75,61.05,62.53,824200.0,21.2313,21.3573,20.7787,21.2824,824200.0
2008-07-09 09:40:00,62.47,62.55,61.91,62.48,599400.0,21.262,21.2892,21.0714,21.2654,599400.0
2008-07-09 09:50:00,62.48,62.79,62.37,62.67,705700.0,21.2654,21.3709,21.2279,21.33,705700.0
2008-07-09 10:00:00,62.67,62.85,62.25,62.82,660400.0,21.33,21.3913,21.1871,21.3811,660400.0
2008-07-09 10:10:00,62.82,62.94,62.48,62.64,418600.0,21.3811,21.4219,21.2654,21.3198,418600.0
2008-07-09 10:20:00,62.63,62.87,62.16,62.56,644300.0,21.3164,21.3981,21.1564,21.2926,644300.0
2008-07-09 10:30:00,62.56,63.17,62.55,62.99,666300.0,21.2926,21.5002,21.2892,21.4389,666300.0
2008-07-09 10:40:00,62.99,63.31,62.85,62.96,752600.0,21.4389,21.5479,21.3913,21.4287,752600.0
2008-07-09 10:50:00,62.94,63.18,62.72,62.88,355300.0,21.4219,21.5036,21.347,21.4015,355300.0
2008-07-09 11:00:00,62.89,62.98,62.44,62.79,461000.0,21.4049,21.4355,21.2517,21.3709,461000.0
2008-07-09 11:10:00,62.79,62.99,62.57,62.74,254800.0,21.3709,21.4389,21.296,21.3539,254800.0
2008-07-09 11:20:00,62.74,62.77,62.36,62.46,330900.0,21.3539,21.3641,21.2245,21.2586,330900.0
2008-07-09 11:30:00,62.45,62.51,62.21,62.42,312300.0,21.2551,21.2756,21.1735,21.2449,312300.0
2008-07-09 11:40:00,62.42,62.45,62.09,62.26,365400.0,21.2449,21.2551,21.1326,21.1905,365400.0
2008-07-09 11:50:00,62.26,62.49,62.05,62.16,415900.0,21.1905,21.2688,21.119,21.1564,415900.0
2008-07-09 12:00:00,62.16,62.34,62.0,62.19,299700.0,21.1564,21.2177,21.102,21.1667,299700.0
2008-07-09 12:10:00,62.2,62.26,61.51,61.56,347200.0,21.1701,21.1905,20.9352,20.9522,347200.0
2008-07-09 12:20:00,61.6,61.72,61.45,61.61,308100.0,20.9658,21.0067,20.9148,20.9692,308100.0
2008-07-09 12:30:00,61.6,62.0,61.5,61.57,332300.0,20.9658,21.102,20.9318,20.9556,332300.0
2008-07-09 12:40:00,61.57,61.71,61.51,61.56,234800.0,20.9556,21.0033,20.9352,20.9522,234800.0
2008-07-09 12:50:00,61.56,61.89,61.55,61.62,197800.0,20.9522,21.0645,20.9488,20.9727,197800.0
2008-07-09 13:00:00,61.62,61.68,61.5,61.53,236300.0,20.9727,20.9931,20.9318,20.942,236300.0
2008-07-09 13:10:00,61.54,61.79,61.52,61.74,253300.0,20.9454,21.0305,20.9386,21.0135,253300.0
2008-07-09 13:20:00,61.75,61.89,61.6,61.72,218000.0,21.0169,21.0645,20.9658,21.0067,218000.0
2008-07-09 13:30:00,61.75,61.87,61.6,61.73,196700.0,21.0169,21.0577,20.9658,21.0101,196700.0
2008-07-09 13:40:00,61.72,61.84,61.63,61.7,166000.0,21.0067,21.0475,20.9761,20.9999,166000.0
2008-07-09 13:50:00,61.71,61.76,61.41,61.61,259900.0,21.0033,21.0203,20.9012,20.9692,259900.0
2008-07-09 14:00:00,61.57,61.6,61.41,61.41,217000.0,20.9556,20.9658,20.9012,20.9012,217000.0
2008-07-09 14:10:00,61.41,62.48,61.25,61.26,302300.0,20.9012,21.2654,20.8467,20.8501,302300.0
2008-07-09 14:20:00,61.26,61.68,61.12,61.41,448400.0,20.8501,20.9931,20.8025,20.9012,448400.0
2008-07-09 14:30:00,61.39,61.57,61.07,61.11,279400.0,20.8944,20.9556,20.7855,20.7991,279400.0
2008-07-09 14:40:00,61.09,61.25,60.91,61.01,342000.0,20.7923,20.8467,20.731,20.765,342000.0
2008-07-09 14:50:00,61.0,61.12,60.83,61.0,456300.0,20.7616,20.8025,20.7038,20.7616,456300.0
2008-07-09 15:00:00,61.0,61.07,60.79,60.85,570300.0,20.7616,20.7855,20.6902,20.7106,570300.0
2008-07-09 15:10:00,60.87,61.11,60.82,61.07,424100.0,20.7174,20.7991,20.7004,20.7855,424100.0
2008-07-09 15:20:00,61.08,61.29,61.0,61.05,380000.0,20.7889,20.8603,20.7616,20.7787,380000.0
2008-07-09 15:30:00,61.05,61.15,60.81,60.98,456700.0,20.7787,20.8127,20.697,20.7548,456700.0
2008-07-09 15:40:00,60.99,61.03,60.7,60.8,892700.0,20.7582,20.7718,20.6595,20.6936,892700.0
2008-07-09 15:50:00,60.8,60.83,60.34,60.7,1147100.0,20.6936,20.7038,20.537,20.6595,1147100.0
2008-07-10 09:30:00,60.5,60.81,60.12,60.21,845600.0,20.5915,20.697,20.4621,20.4928,845600.0
2008-07-10 09:40:00,60.19,60.71,60.07,60.65,621200.0,20.4859,20.6629,20.4451,20.6425,621200.0
2008-07-10 09:50:00,60.64,60.65,59.9,59.92,562900.0,20.6391,20.6425,20.3872,20.3941,562900.0
2008-07-10 10:00:00,59.92,59.99,59.4,59.59,844900.0,20.3941,20.4179,20.2171,20.2817,844900.0
2008-07-10 10:10:00,59.58,59.78,59.19,59.26,575000.0,20.2783,20.3464,20.1456,20.1694,575000.0
2008-07-10 10:20:00,59.24,59.63,59.06,59.55,648600.0,20.1626,20.2953,20.1013,20.2681,648600.0
2008-07-10 10:30:00,59.54,60.05,59.47,59.67,543100.0,20.2647,20.4383,20.2409,20.309,543100.0
2008-07-10 10:40:00,59.68,60.24,59.68,60.23,597600.0,20.3124,20.503,20.3124,20.4996,597600.0
2008-07-10 10:50:00,60.23,60.51,59.98,60.28,661800.0,20.4996,20.5949,20.4145,20.5166,661800.0
2008-07-10 11:00:00,60.28,60.5,60.04,60.27,493500.0,20.5166,20.5915,20.4349,20.5132,493500.0
2008-07-10 11:10:00,60.27,60.45,60.15,60.2,349800.0,20.5132,20.5744,20.4723,20.4893,349800.0
2008-07-10 11:20:00,60.21,60.69,60.21,60.56,387900.0,20.4928,20.6561,20.4928,20.6119,387900.0
2008-07-10 11:30:00,60.57,61.16,60.56,60.92,690600.0,20.6153,20.8161,20.6119,20.7344,690600.0
2008-07-10 11:40:00,60.91,61.02,60.6,60.74,472500.0,20.731,20.7684,20.6255,20.6731,472500.0
2008-07-10 11:50:00,60.72,60.96,60.68,60.77,296800.0,20.6663,20.748,20.6527,20.6834,296800.0
2008-07-10 12:00:00,60.78,61.23,60.62,60.91,799200.0,20.6868,20.8399,20.6323,20.731,799200.0
2008-07-10 12:10:00,60.91,61.35,60.75,60.95,453500.0,20.731,20.8808,20.6765,20.7446,453500.0
2008-07-10 12:20:00,60.95,61.25,60.81,60.85,321600.0,20.7446,20.8467,20.697,20.7106,321600.0
2008-07-10 12:30:00,60.83,61.0,60.7,60.88,262800.0,20.7038,20.7616,20.6595,20.7208,262800.0
2008-07-10 12:40:00,60.88,61.02,60.85,60.88,264200.0,20.7208,20.7684,20.7106,20.7208,264200.0
2008-07-10 12:50:00,60.87,61.17,60.75,60.84,252600.0,20.7174,20.8195,20.6765,20.7072,252600.0
2008-07-10 13:00:00,60.85,61.05,60.77,61.0,305100.0,20.7106,20.7787,20.6834,20.7616,305100.0
2008-07-10 13:10:00,61.0,61.23,60.82,61.02,256600.0,20.7616,20.8399,20.7004,20.7684,256600.0
2008-07-10 13:20:00,61.03,61.46,60.95,61.4,403800.0,20.7718,20.9182,20.7446,20.8978,403800.0
2008-07-10 13:30:00,61.41,61.55,61.27,61.35,429800.0,20.9012,20.9488,20.8535,20.8808,429800.0
2008-07-10 13:40:00,61.35,61.65,61.35,61.44,450300.0,20.8808,20.9829,20.8808,20.9114,450300.0
2008-07-10 13:50:00,61.45,61.86,61.42,61.57,459600.0,20.9148,21.0543,20.9046,20.9556,459600.0
2008-07-10 14:00:00,61.58,61.6,61.34,61.45,316800.0,20.959,20.9658,20.8774,20.9148,316800.0
2008-07-10 14:10:00,61.45,61.5,61.05,61.21,345200.0,20.9148,20.9318,20.7787,20.8331,345200.0
2008-07-10 14:20:00,61.21,61.37,61.09,61.32,496700.0,20.8331,20.8876,20.7923,20.8705,496700.0
2008-07-10 14:30:00,61.33,61.8,61.3,61.68,579100.0,20.874,21.0339,20.8637,20.9931,579100.0
2008-07-10 14:40:00,61.66,61.75,61.12,61.12,517200.0,20.9863,21.0169,20.8025,20.8025,517200.0
2008-07-10 14:50:00,61.11,61.25,60.76,60.79,518200.0,20.7991,20.8467,20.6799,20.6902,518200.0
2008-07-10 15:00:00,60.77,61.48,60.76,61.45,519500.0,20.6834,20.925,20.6799,20.9148,519500.0
2008-07-10 15:10:00,61.45,61.71,61.29,61.4,527800.0,20.9148,21.0033,20.8603,20.8978,527800.0
2008-07-10 15:20:00,61.4,61.83,61.37,61.49,670600.0,20.8978,21.0441,20.8876,20.9284,670600.0
2008-07-10 15:30:00,61.49,61.6,61.2,61.43,590500.0,20.9284,20.9658,20.8297,20.908,590500.0
2008-07-10 15:40:00,61.43,61.84,61.3,61.67,787200.0,20.908,21.0475,20.8637,20.9897,787200.0
2008-07-10 15:50:00,61.66,62.03,61.46,61.8,898100.0,20.9863,21.1122,20.9182,21.0339,898100.0
2008-07-11 09:30:00,61.74,62.1,61.62,62.06,835400.0,21.0135,21.136,20.9727,21.1224,835400.0
2008-07-11 09:40:00,62.05,62.45,61.98,62.41,651700.0,21.119,21.2551,21.0952,21.2415,651700.0
2008-07-11 09:50:00,62.43,62.75,62.36,62.63,750900.0,21.2483,21.3573,21.2245,21.3164,750900.0
2008-07-11 10:00:00,62.61,62.87,62.39,62.61,594700.0,21.3096,21.3981,21.2347,21.3096,594700.0
2008-07-11 10:10:00,62.61,63.2,62.54,63.15,761800.0,21.3096,21.5104,21.2858,21.4934,761800.0
2008-07-11 10:20:00,63.16,63.19,62.39,62.4,613500.0,21.4968,21.507,21.2347,21.2381,613500.0
2008-07-11 10:30:00,62.41,62.46,62.0,62.07,826700.0,21.2415,21.2586,21.102,21.1258,826700.0
2008-07-11 10:40:00,62.07,62.55,62.07,62.52,331300.0,21.1258,21.2892,21.1258,21.279,331300.0
2008-07-11 10:50:00,62.53,62.76,62.4,62.57,246900.0,21.2824,21.3607,21.2381,21.296,246900.0
2008-07-11 11:00:00,62.56,62.76,62.52,62.71,212400.0,21.2926,21.3607,21.279,21.3436,212400.0
2008-07-11 11:10:00,62.71,62.86,62.53,62.59,253700.0,21.3436,21.3947,21.2824,21.3028,253700.0
2008-07-11 11:20:00,62.58,62.65,62.1,62.33,456200.0,21.2994,21.3232,21.136,21.2143,456200.0
2008-07-11 11:30:00,62.32,62.33,62.0,62.03,436000.0,21.2109,21.2143,21.102,21.1122,436000.0
2008-07-11 11:40:00,62.04,62.2,61.99,62.1,225300.0,21.1156,21.1701,21.0986,21.136,225300.0
2008-07-11 11:50:00,62.11,62.34,62.08,62.25,201100.0,21.1394,21.2177,21.1292,21.1871,201100.0
2008-07-11 12:00:00,62.23,62.26,61.93,62.07,394100.0,21.1803,21.1905,21.0782,21.1258,394100.0
2008-07-11 12:10:00,62.06,62.17,61.78,62.04,253700.0,21.1224,21.1598,21.0271,21.1156,253700.0
2008-07-11 12:20:00,62.04,62.14,61.67,61.75,283400.0,21.1156,21.1496,20.9897,21.0169,283400.0
2008-07-11 12:30:00,61.75,61.75,61.22,61.24,406500.0,21.0169,21.0169,20.8365,20.8433,406500.0
2008-07-11 12:40:00,61.23,61.55,61.22,61.4,321200.0,20.8399,20.9488,20.8365,20.8978,321200.0
2008-07-11 12:50:00,61.41,61.51,61.04,61.22,280700.0,20.9012,20.9352,20.7752,20.8365,280700.0
2008-07-11 13:00:00,61.22,61.38,60.91,61.38,338900.0,20.8365,20.891,20.731,20.891,338900.0
2008-07-11 13:10:00,61.38,61.44,61.12,61.22,250700.0,20.891,20.9114,20.8025,20.8365,250700.0
2008-07-11 13:20:00,61.23,61.55,61.18,61.37,255600.0,20.8399,20.9488,20.8229,20.8876,255600.0
2008-07-11 13:30:00,61.36,61.6,61.35,61.6,134300.0,20.8842,20.9658,20.8808,20.9658,134300.0
2008-07-11 13:40:00,61.59,61.74,61.33,61.55,265900.0,20.9624,21.0135,20.874,20.9488,265900.0
2008-07-11 13:50:00,61.56,61.72,61.39,61.63,184700.0,20.9522,21.0067,20.8944,20.9761,184700.0
2008-07-11 14:00:00,61.64,61.98,61.51,61.78,223400.0,20.9795,21.0952,20.9352,21.0271,223400.0
2008-07-11 14:10:00,61.77,62.0,61.65,61.94,297600.0,21.0237,21.102,20.9829,21.0816,297600.0
2008-07-11 14:20:00,61.91,61.96,61.54,61.6,268800.0,21.0714,21.0884,20.9454,20.9658,268800.0
2008-07-11 14:30:00,61.61,61.68,61.31,61.54,205400.0,20.9692,20.9931,20.8671,20.9454,205400.0
2008-07-11 14:40:00,61.52,62.1,61.46,62.1,300500.0,20.9386,21.136,20.9182,21.136,300500.0
2008-07-11 14:50:00,62.11,62.58,61.93,62.52,485500.0,21.1394,21.2994,21.0782,21.279,485500.0
2008-07-11 15:00:00,62.52,62.63,62.18,62.6,421900.0,21.279,21.3164,21.1633,21.3062,421900.0
2008-07-11 15:10:00,62.58,62.67,62.07,62.16,459500.0,21.2994,21.33,21.1258,21.1564,459500.0
2008-07-11 15:20:00,62.15,62.22,61.86,62.0,610000.0,21.153,21.1769,21.0543,21.102,610000.0
2008-07-11 15:30:00,62.02,62.1,61.6,61.62,610200.0,21.1088,21.136,20.9658,20.9727,610200.0
2008-07-11 15:40:00,61.62,61.98,61.57,61.85,668300.0,20.9727,21.0952,20.9556,21.0509,668300.0
2008-07-11 15:50:00,61.86,61.94,61.59,61.62,967600.0,21.0543,21.0816,20.9624,20.9727,967600.0
2008-07-14 09:30:00,62.64,62.64,61.94,62.36,409700.0,21.3198,21.3198,21.0816,21.2245,409700.0
2008-07-14 09:40:00,62.37,62.39,62.0,62.35,453800.0,21.2279,21.2347,21.102,21.2211,453800.0
2008-07-14 09:50:00,62.36,62.63,62.3,62.32,415500.0,21.2245,21.3164,21.2041,21.2109,415500.0
2008-07-14 10:00:00,62.31,62.5,62.13,62.39,521600.0,21.2075,21.2722,21.1462,21.2347,521600.0
2008-07-14 10:10:00,62.39,62.59,62.15,62.57,251600.0,21.2347,21.3028,21.153,21.296,251600.0
2008-07-14 10:20:00,62.55,62.72,62.39,62.72,395300.0,21.2892,21.347,21.2347,21.347,395300.0
2008-07-14 10:30:00,62.72,62.87,62.55,62.83,488700.0,21.347,21.3981,21.2892,21.3845,488700.0
2008-07-14 10:40:00,62.83,62.91,62.44,62.56,257800.0,21.3845,21.4117,21.2517,21.2926,257800.0
2008-07-14 10:50:00,62.55,62.75,62.48,62.63,210000.0,21.2892,21.3573,21.2654,21.3164,210000.0
2008-07-14 11:00:00,62.64,62.74,62.45,62.53,184500.0,21.3198,21.3539,21.2551,21.2824,184500.0
2008-07-14 11:10:00,62.51,62.64,62.41,62.61,180200.0,21.2756,21.3198,21.2415,21.3096,180200.0
2008-07-14 11:20:00,62.62,62.67,62.33,62.35,227900.0,21.313,21.33,21.2143,21.2211,227900.0
2008-07-14 11:30:00,62.35,62.48,62.25,62.29,231700.0,21.2211,21.2654,21.1871,21.2007,231700.0
2008-07-14 11:40:00,62.29,62.56,62.28,62.46,201700.0,21.2007,21.2926,21.1973,21.2586,201700.0
2008-07-14 11:50:00,62.44,62.56,62.1,62.2,271500.0,21.2517,21.2926,21.136,21.1701,271500.0
2008-07-14 12:00:00,62.2,62.32,62.02,62.17,238200.0,21.1701,21.2109,21.1088,21.1598,238200.0
2008-07-14 12:10:00,62.16,62.34,61.97,62.3,155300.0,21.1564,21.2177,21.0918,21.2041,155300.0
2008-07-14 12:20:00,62.3,62.3,61.96,62.15,120400.0,21.2041,21.2041,21.0884,21.153,120400.0
2008-07-14 12:30:00,62.12,62.26,62.0,62.23,162100.0,21.1428,21.1905,21.102,21.1803,162100.0
2008-07-14 12:40:00,62.24,62.36,62.19,62.33,102300.0,21.1837,21.2245,21.1667,21.2143,102300.0
2008-07-14 12:50:00,62.35,62.63,62.32,62.56,210200.0,21.2211,21.3164,21.2109,21.2926,210200.0
2008-07-14 13:00:00,62.55,62.56,62.17,62.26,250500.0,21.2892,21.2926,21.1598,21.1905,250500.0
2008-07-14 13:10:00,62.27,62.43,62.11,62.43,161800.0,21.1939,21.2483,21.1394,21.2483,161800.0
2008-07-14 13:20:00,62.41,62.54,62.35,62.45,93500.0,21.2415,21.2858,21.2211,21.2551,93500.0
2008-07-14 13:30:00,62.47,62.5,62.28,62.5,121800.0,21.262,21.2722,21.1973,21.2722,121800.0
2008-07-14 13:40:00,62.5,62.69,62.41,62.59,224500.0,21.2722,21.3368,21.2415,21.3028,224500.0
2008-07-14 13:50:00,62.58,62.7,62.51,62.58,159400.0,21.2994,21.3402,21.2756,21.2994,159400.0
2008-07-14 14:00:00,62.58,62.66,62.42,62.46,157100.0,21.2994,21.3266,21.2449,21.2586,157100.0
2008-07-14 14:10:00,62.45,62.64,62.4,62.42,140400.0,21.2551,21.3198,21.2381,21.2449,140400.0
2008-07-14 14:20:00,62.42,62.52,62.33,62.41,98700.0,21.2449,21.279,21.2143,21.2415,98700.0
2008-07-14 14:30:00,62.43,62.67,62.37,62.63,220400.0,21.2483,21.33,21.2279,21.3164,220400.0
2008-07-14 14:40:00,62.62,62.64,62.37,62.41,143400.0,21.313,21.3198,21.2279,21.2415,143400.0
2008-07-14 14:50:00,62.39,62.42,62.16,62.3,186100.0,21.2347,21.2449,21.1564,21.2041,186100.0
2008-07-14 15:00:00,62.28,62.31,62.01,62.12,194900.0,21.1973,21.2075,21.1054,21.1428,194900.0
2008-07-14 15:10:00,62.1,62.27,62.07,62.13,258900.0,21.136,21.1939,21.1258,21.1462,258900.0
2008-07-14 15:20:00,62.13,62.36,62.01,62.24,269600.0,21.1462,21.2245,21.1054,21.1837,269600.0
2008-07-14 15:30:00,62.24,62.6,62.15,62.44,331200.0,21.1837,21.3062,21.153,21.2517,331200.0
2008-07-14 15:40:00,62.44,62.5,62.35,62.48,351900.0,21.2517,21.2722,21.2211,21.2654,351900.0
2008-07-14 15:50:00,62.46,62.65,62.2,62.31,692500.0,21.2586,21.3232,21.1701,21.2075,692500.0
2008-07-15 09:30:00,61.69,61.69,61.35,61.57,342500.0,20.9965,20.9965,20.8808,20.9556,342500.0
2008-07-15 09:40:00,61.54,61.84,61.5,61.65,342400.0,20.9454,21.0475,20.9318,20.9829,342400.0
2008-07-15 09:50:00,61.66,61.67,60.94,61.23,758200.0,20.9863,20.9897,20.7412,20.8399,758200.0
2008-07-15 10:00:00,61.23,61.31,60.6,60.84,768500.0,20.8399,20.8671,20.6255,20.7072,768500.0
2008-07-15 10:10:00,60.85,61.22,60.8,61.13,554500.0,20.7106,20.8365,20.6936,20.8059,554500.0
2008-07-15 10:20:00,61.13,61.19,60.69,60.76,718200.0,20.8059,20.8263,20.6561,20.6799,718200.0
2008-07-15 10:30:00,60.76,60.78,60.11,60.25,1231000.0,20.6799,20.6868,20.4587,20.5064,1231000.0
2008-07-15 10:40:00,60.27,60.63,60.25,60.55,769300.0,20.5132,20.6357,20.5064,20.6085,769300.0
2008-07-15 10:50:00,60.58,60.78,60.43,60.59,516200.0,20.6187,20.6868,20.5676,20.6221,516200.0
2008-07-15 11:00:00,60.59,60.83,60.53,60.57,565600.0,20.6221,20.7038,20.6017,20.6153,565600.0
2008-07-15 11:10:00,60.57,60.7,60.34,60.46,346600.0,20.6153,20.6595,20.537,20.5778,346600.0
2008-07-15 11:20:00,60.46,60.52,59.77,59.97,803300.0,20.5778,20.5983,20.343,20.4111,803300.0
2008-07-15 11:30:00,59.98,60.07,59.9,59.91,375000.0,20.4145,20.4451,20.3872,20.3906,375000.0
2008-07-15 11:40:00,59.92,60.07,59.9,60.0,321700.0,20.3941,20.4451,20.3872,20.4213,321700.0
2008-07-15 11:50:00,60.0,60.47,59.91,60.3,305000.0,20.4213,20.5812,20.3906,20.5234,305000.0
2008-07-15 12:00:00,60.3,60.56,60.12,60.12,423600.0,20.5234,20.6119,20.4621,20.4621,423600.0
2008-07-15 12:10:00,60.13,60.33,60.04,60.31,269800.0,20.4655,20.5336,20.4349,20.5268,269800.0
2008-07-15 12:20:00,60.31,60.6,60.21,60.57,181300.0,20.5268,20.6255,20.4928,20.6153,181300.0
2008-07-15 12:30:00,60.57,60.87,60.4,60.8,379600.0,20.6153,20.7174,20.5574,20.6936,379600.0
2008-07-15 12:40:00,60.82,61.0,60.65,60.88,361800.0,20.7004,20.7616,20.6425,20.7208,361800.0
2008-07-15 12:50:00,60.87,60.93,60.57,60.73,425300.0,20.7174,20.7378,20.6153,20.6697,425300.0
2008-07-15 13:00:00,60.74,60.93,60.69,60.76,314300.0,20.6731,20.7378,20.6561,20.6799,314300.0
2008-07-15 13:10:00,60.77,60.87,60.63,60.76,252100.0,20.6834,20.7174,20.6357,20.6799,252100.0
2008-07-15 13:20:00,60.76,60.95,60.7,60.93,265300.0,20.6799,20.7446,20.6595,20.7378,265300.0
2008-07-15 13:30:00,60.93,60.95,60.68,60.81,300400.0,20.7378,20.7446,20.6527,20.697,300400.0
2008-07-15 13:40:00,60.81,61.16,60.81,61.06,232800.0,20.697,20.8161,20.697,20.7821,232800.0
2008-07-15 13:50:00,61.07,61.23,60.96,61.01,290400.0,20.7855,20.8399,20.748,20.765,290400.0
2008-07-15 14:00:00,61.01,61.03,60.66,60.78,281900.0,20.765,20.7718,20.6459,20.6868,281900.0
2008-07-15 14:10:00,60.76,61.14,60.68,61.09,174900.0,20.6799,20.8093,20.6527,20.7923,174900.0
2008-07-15 14:20:00,61.1,61.23,60.8,61.12,322100.0,20.7957,20.8399,20.6936,20.8025,322100.0
2008-07-15 14:30:00,61.12,61.45,60.8,61.45,466800.0,20.8025,20.9148,20.6936,20.9148,466800.0
2008-07-15 14:40:00,61.46,61.62,61.34,61.58,296600.0,20.9182,20.9727,20.8774,20.959,296600.0
2008-07-15 14:50:00,61.56,61.94,61.48,61.7,455600.0,20.9522,21.0816,20.925,20.9999,455600.0
2008-07-15 15:00:00,61.74,61.98,61.67,61.93,416400.0,21.0135,21.0952,20.9897,21.0782,416400.0
2008-07-15 15:10:00,61.95,61.95,61.62,61.85,377700.0,21.085,21.085,20.9727,21.0509,377700.0
2008-07-15 15:20:00,61.85,61.98,61.56,61.62,342700.0,21.0509,21.0952,20.9522,20.9727,342700.0
2008-07-15 15:30:00,61.6,61.69,61.26,61.38,489500.0,20.9658,20.9965,20.8501,20.891,489500.0
2008-07-15 15:40:00,61.38,61.45,61.2,61.25,553100.0,20.891,20.9148,20.8297,20.8467,553100.0
2008-07-15 15:50:00,61.25,61.42,61.07,61.18,853100.0,20.8467,20.9046,20.7855,20.8229,853100.0
2008-07-16 09:30:00,60.92,60.99,60.01,60.15,823200.0,20.7344,20.7582,20.4247,20.4723,823200.0
2008-07-16 09:40:00,60.15,60.29,59.98,60.19,686100.0,20.4723,20.52,20.4145,20.4859,686100.0
2008-07-16 09:50:00,60.2,60.38,60.06,60.32,933400.0,20.4893,20.5506,20.4417,20.5302,933400.0
2008-07-16 10:00:00,60.31,60.38,60.12,60.26,605500.0,20.5268,20.5506,20.4621,20.5098,605500.0
2008-07-16 10:10:00,60.25,60.29,60.11,60.23,299800.0,20.5064,20.52,20.4587,20.4996,299800.0
2008-07-16 10:20:00,60.23,60.53,60.22,60.37,397400.0,20.4996,20.6017,20.4962,20.5472,397400.0
2008-07-16 10:30:00,60.37,60.41,59.52,59.55,744700.0,20.5472,20.5608,20.2579,20.2681,744700.0
2008-07-16 10:40:00,59.55,59.68,59.4,59.57,866700.0,20.2681,20.3124,20.2171,20.2749,866700.0
2008-07-16 10:50:00,59.57,59.58,58.78,59.25,1181600.0,20.2749,20.2783,20.006,20.166,1181600.0
2008-07-16 11:00:00,59.25,59.55,59.13,59.21,742900.0,20.166,20.2681,20.1252,20.1524,742900.0
2008-07-16 11:10:00,59.21,59.49,59.15,59.15,707800.0,20.1524,20.2477,20.132,20.132,707800.0
2008-07-16 11:20:00,59.15,59.4,59.04,59.31,652600.0,20.132,20.2171,20.0945,20.1864,652600.0
2008-07-16 11:30:00,59.29,59.55,59.27,59.49,355100.0,20.1796,20.2681,20.1728,20.2477,355100.0
2008-07-16 11:40:00,59.48,59.83,59.39,59.83,415300.0,20.2443,20.3634,20.2137,20.3634,415300.0
2008-07-16 11:50:00,59.83,60.02,59.74,59.79,367000.0,20.3634,20.4281,20.3328,20.3498,367000.0
2008-07-16 12:00:00,59.78,60.0,59.63,59.75,307400.0,20.3464,20.4213,20.2953,20.3362,307400.0
2008-07-16 12:10:00,59.77,59.82,59.55,59.58,233300.0,20.343,20.36,20.2681,20.2783,233300.0
2008-07-16 12:20:00,59.58,59.78,59.48,59.76,357600.0,20.2783,20.3464,20.2443,20.3396,357600.0
2008-07-16 12:30:00,59.74,59.78,59.49,59.54,184800.0,20.3328,20.3464,20.2477,20.2647,184800.0
2008-07-16 12:40:00,59.56,59.84,59.52,59.83,240700.0,20.2715,20.3668,20.2579,20.3634,240700.0
2008-07-16 12:50:00,59.84,59.89,59.71,59.85,194400.0,20.3668,20.3838,20.3226,20.3702,194400.0
2008-07-16 13:00:00,59.83,59.93,59.7,59.83,583700.0,20.3634,20.3975,20.3192,20.3634,583700.0
2008-07-16 13:10:00,59.82,59.84,59.62,59.71,196600.0,20.36,20.3668,20.2919,20.3226,196600.0
2008-07-16 13:20:00,59.69,59.79,59.66,59.69,158800.0,20.3158,20.3498,20.3056,20.3158,158800.0
2008-07-16 13:30:00,59.69,59.72,59.45,59.51,227600.0,20.3158,20.326,20.2341,20.2545,227600.0
2008-07-16 13:40:00,59.52,59.59,59.19,59.22,291700.0,20.2579,20.2817,20.1456,20.1558,291700.0
2008-07-16 13:50:00,59.23,59.35,59.07,59.3,235500.0,20.1592,20.2,20.1047,20.183,235500.0
2008-07-16 14:00:00,59.29,59.33,59.04,59.22,469600.0,20.1796,20.1932,20.0945,20.1558,469600.0
2008-07-16 14:10:00,59.23,59.46,59.2,59.45,257500.0,20.1592,20.2375,20.149,20.2341,257500.0
2008-07-16 14:20:00,59.44,59.54,59.35,59.45,342400.0,20.2307,20.2647,20.2,20.2341,342400.0
2008-07-16 14:30:00,59.46,59.58,59.24,59.51,283500.0,20.2375,20.2783,20.1626,20.2545,283500.0
2008-07-16 14:40:00,59.51,59.68,59.48,59.58,221300.0,20.2545,20.3124,20.2443,20.2783,221300.0
2008-07-16 14:50:00,59.58,59.64,59.44,59.56,232900.0,20.2783,20.2988,20.2307,20.2715,232900.0
2008-07-16 15:00:00,59.55,59.73,59.5,59.68,240800.0,20.2681,20.3294,20.2511,20.3124,240800.0
2008-07-16 15:10:00,59.65,59.75,59.56,59.7,276300.0,20.3022,20.3362,20.2715,20.3192,276300.0
2008-07-16 15:20:00,59.69,59.86,59.68,59.8,413100.0,20.3158,20.3736,20.3124,20.3532,413100.0
2008-07-16 15:30:00,59.8,59.94,59.75,59.94,420700.0,20.3532,20.4009,20.3362,20.4009,420700.0
2008-07-16 15:40:00,59.94,60.09,59.91,60.0,729700.0,20.4009,20.4519,20.3906,20.4213,729700.0
2008-07-16 15:50:00,59.99,60.12,59.95,60.09,917700.0,20.4179,20.4621,20.4043,20.4519,917700.0
2008-07-17 09:30:00,59.85,59.93,59.15,59.9,422400.0,20.3702,20.3975,20.132,20.3872,422400.0
2008-07-17 09:40:00,59.89,60.15,59.58,59.96,431800.0,20.3838,20.4723,20.2783,20.4077,431800.0
2008-07-17 09:50:00,59.95,60.37,59.77,59.98,668900.0,20.4043,20.5472,20.343,20.4145,668900.0
2008-07-17 10:00:00,59.98,60.66,59.98,60.54,1137700.0,20.4145,20.6459,20.4145,20.6051,1137700.0
2008-07-17 10:10:00,60.54,60.55,60.0,60.18,648100.0,20.6051,20.6085,20.4213,20.4825,648100.0
2008-07-17 10:20:00,60.18,60.41,60.13,60.17,380500.0,20.4825,20.5608,20.4655,20.4791,380500.0
2008-07-17 10:30:00,60.19,60.25,59.79,59.79,391900.0,20.4859,20.5064,20.3498,20.3498,391900.0
2008-07-17 10:40:00,59.78,60.22,59.67,60.11,468400.0,20.3464,20.4962,20.309,20.4587,468400.0
2008-07-17 10:50:00,60.12,60.32,59.92,59.98,564800.0,20.4621,20.5302,20.3941,20.4145,564800.0
2008-07-17 11:00:00,59.99,60.17,59.87,60.01,239400.0,20.4179,20.4791,20.377,20.4247,239400.0
2008-07-17 11:10:00,60.01,60.03,59.51,59.53,362800.0,20.4247,20.4315,20.2545,20.2613,362800.0
2008-07-17 11:20:00,59.52,59.63,59.24,59.35,360200.0,20.2579,20.2953,20.1626,20.2,360200.0
2008-07-17 11:30:00,59.36,59.6,59.2,59.36,486200.0,20.2035,20.2851,20.149,20.2035,486200.0
2008-07-17 11:40:00,59.35,59.45,59.17,59.17,210300.0,20.2,20.2341,20.1388,20.1388,210300.0
2008-07-17 11:50:00,59.18,59.25,58.89,58.98,350700.0,20.1422,20.166,20.0435,20.0741,350700.0
2008-07-17 12:00:00,58.99,59.02,58.74,58.8,334400.0,20.0775,20.0877,19.9924,20.0129,334400.0
2008-07-17 12:10:00,58.8,58.89,58.55,58.71,595700.0,20.0129,20.0435,19.9278,19.9822,595700.0
2008-07-17 12:20:00,58.73,58.78,58.53,58.62,301200.0,19.989,20.006,19.921,19.9516,301200.0
2008-07-17 12:30:00,58.62,58.81,58.35,58.4,353700.0,19.9516,20.0163,19.8597,19.8767,353700.0
2008-07-17 12:40:00,58.4,58.5,58.36,58.42,222300.0,19.8767,19.9107,19.8631,19.8835,222300.0
2008-07-17 12:50:00,58.42,58.42,57.9,57.99,679900.0,19.8835,19.8835,19.7065,19.7372,679900.0
2008-07-17 13:00:00,58.0,58.23,57.75,57.79,531300.0,19.7406,19.8189,19.6555,19.6691,531300.0
2008-07-17 13:10:00,57.79,57.99,57.56,57.79,776000.0,19.6691,19.7372,19.5908,19.6691,776000.0
2008-07-17 13:20:00,57.79,58.17,57.77,58.13,614800.0,19.6691,19.7984,19.6623,19.7848,614800.0
2008-07-17 13:30:00,58.14,58.17,57.8,57.98,496700.0,19.7882,19.7984,19.6725,19.7338,496700.0
2008-07-17 13:40:00,57.98,58.11,57.88,57.98,363900.0,19.7338,19.778,19.6997,19.7338,363900.0
2008-07-17 13:50:00,57.98,58.2,57.95,58.02,521200.0,19.7338,19.8086,19.7236,19.7474,521200.0
2008-07-17 14:00:00,58.02,58.06,57.77,57.78,290400.0,19.7474,19.761,19.6623,19.6657,290400.0
2008-07-17 14:10:00,57.78,58.0,57.63,57.68,490600.0,19.6657,19.7406,19.6146,19.6317,490600.0
2008-07-17 14:20:00,57.69,57.8,57.36,57.48,545600.0,19.6351,19.6725,19.5227,19.5636,545600.0
2008-07-17 14:30:00,57.49,57.65,57.3,57.4,497500.0,19.567,19.6214,19.5023,19.5364,497500.0
2008-07-17 14:40:00,57.4,57.44,56.89,57.04,790200.0,19.5364,19.55,19.3628,19.4138,790200.0
2008-07-17 14:50:00,57.04,57.13,56.93,56.98,500600.0,19.4138,19.4445,19.3764,19.3934,500600.0
2008-07-17 15:00:00,56.98,57.14,56.93,57.1,1158900.0,19.3934,19.4479,19.3764,19.4343,1158900.0
2008-07-17 15:10:00,57.1,57.1,56.93,56.98,994100.0,19.4343,19.4343,19.3764,19.3934,994100.0
2008-07-17 15:20:00,56.97,57.05,56.92,56.96,1307500.0,19.39,19.4172,19.373,19.3866,1307500.0
2008-07-17 15:30:00,56.96,57.2,56.9,57.11,1055300.0,19.3866,19.4683,19.3662,19.4377,1055300.0
2008-07-17 15:40:00,57.12,57.96,57.1,57.93,947500.0,19.4411,19.727,19.4343,19.7167,947500.0
2008-07-17 15:50:00,57.93,58.48,57.82,57.91,2145000.0,19.7167,19.9039,19.6793,19.7099,2145000.0
2008-07-18 09:30:00,58.03,58.29,57.34,57.39,528900.0,19.7508,19.8393,19.5159,19.533,528900.0
2008-07-18 09:40:00,57.38,58.32,57.2,58.3,859800.0,19.5295,19.8495,19.4683,19.8427,859800.0
2008-07-18 09:50:00,58.29,58.33,57.81,58.16,785400.0,19.8393,19.8529,19.6759,19.795,785400.0
2008-07-18 10:00:00,58.14,58.3,57.94,58.23,725600.0,19.7882,19.8427,19.7201,19.8189,725600.0
2008-07-18 10:10:00,58.23,58.36,58.03,58.08,454700.0,19.8189,19.8631,19.7508,19.7678,454700.0
2008-07-18 10:20:00,58.08,58.26,57.92,58.22,307900.0,19.7678,19.8291,19.7133,19.8154,307900.0
2008-07-18 10:30:00,58.22,58.69,58.06,58.57,536400.0,19.8154,19.9754,19.761,19.9346,536400.0
2008-07-18 10:40:00,58.57,58.98,58.51,58.9,453000.0,19.9346,20.0741,19.9142,20.0469,453000.0
2008-07-18 10:50:00,58.9,58.93,58.18,58.61,635000.0,20.0469,20.0571,19.8018,19.9482,635000.0
2008-07-18 11:00:00,58.59,58.59,58.05,58.37,212600.0,19.9414,19.9414,19.7576,19.8665,212600.0
2008-07-18 11:10:00,58.38,58.39,58.01,58.02,271700.0,19.8699,19.8733,19.744,19.7474,271700.0
2008-07-18 11:20:00,58.02,58.09,57.58,58.07,504800.0,19.7474,19.7712,19.5976,19.7644,504800.0
2008-07-18 11:30:00,58.09,58.19,57.82,57.92,325100.0,19.7712,19.8052,19.6793,19.7133,325100.0
2008-07-18 11:40:00,57.92,58.06,57.88,58.04,183300.0,19.7133,19.761,19.6997,19.7542,183300.0
2008-07-18 11:50:00,58.04,58.31,58.0,58.19,219500.0,19.7542,19.8461,19.7406,19.8052,219500.0
2008-07-18 12:00:00,58.19,58.58,58.19,58.56,301700.0,19.8052,19.938,19.8052,19.9312,301700.0
2008-07-18 12:10:00,58.56,58.62,58.04,58.05,305500.0,19.9312,19.9516,19.7542,19.7576,305500.0
2008-07-18 12:20:00,58.06,58.08,57.83,58.04,435200.0,19.761,19.7678,19.6827,19.7542,435200.0
2008-07-18 12:30:00,58.04,58.34,58.03,58.29,226600.0,19.7542,19.8563,19.7508,19.8393,226600.0
2008-07-18 12:40:00,58.3,58.47,58.24,58.26,174200.0,19.8427,19.9005,19.8223,19.8291,174200.0
2008-07-18 12:50:00,58.28,58.48,57.9,58.43,204200.0,19.8359,19.9039,19.7065,19.8869,204200.0
2008-07-18 13:00:00,58.43,58.45,58.2,58.27,185000.0,19.8869,19.8937,19.8086,19.8325,185000.0
2008-07-18 13:10:00,58.3,58.52,58.24,58.28,169000.0,19.8427,19.9176,19.8223,19.8359,169000.0
2008-07-18 13:20:00,58.27,58.39,58.21,58.22,237800.0,19.8325,19.8733,19.812,19.8154,237800.0
2008-07-18 13:30:00,58.23,58.36,58.11,58.32,211200.0,19.8189,19.8631,19.778,19.8495,211200.0
2008-07-18 13:40:00,58.31,58.49,58.31,58.4,262400.0,19.8461,19.9073,19.8461,19.8767,262400.0
2008-07-18 13:50:00,58.39,58.57,58.26,58.43,312800.0,19.8733,19.9346,19.8291,19.8869,312800.0
2008-07-18 14:00:00,58.42,58.64,58.4,58.48,230000.0,19.8835,19.9584,19.8767,19.9039,230000.0
2008-07-18 14:10:00,58.48,58.59,58.37,58.56,228600.0,19.9039,19.9414,19.8665,19.9312,228600.0
2008-07-18 14:20:00,58.56,58.65,58.43,58.61,149000.0,19.9312,19.9618,19.8869,19.9482,149000.0
2008-07-18 14:30:00,58.61,58.62,58.34,58.37,231100.0,19.9482,19.9516,19.8563,19.8665,231100.0
2008-07-18 14:40:00,58.37,58.57,58.3,58.38,214300.0,19.8665,19.9346,19.8427,19.8699,214300.0
2008-07-18 14:50:00,58.39,58.45,58.27,58.41,211400.0,19.8733,19.8937,19.8325,19.8801,211400.0
2008-07-18 15:00:00,58.41,58.49,58.27,58.42,228100.0,19.8801,19.9073,19.8325,19.8835,228100.0
2008-07-18 15:10:00,58.41,58.7,58.14,58.14,283400.0,19.8801,19.9788,19.7882,19.7882,283400.0
2008-07-18 15:20:00,58.13,58.27,58.11,58.12,261100.0,19.7848,19.8325,19.778,19.7814,261100.0
2008-07-18 15:30:00,58.13,58.23,58.07,58.1,374500.0,19.7848,19.8189,19.7644,19.7746,374500.0
2008-07-18 15:40:00,58.12,58.3,57.91,57.97,784200.0,19.7814,19.8427,19.7099,19.7304,784200.0
2008-07-18 15:50:00,57.98,58.24,57.94,58.11,684700.0,19.7338,19.8223,19.7201,19.778,684700.0
2008-07-21 09:30:00,58.32,58.78,58.3,58.63,467700.0,19.8495,20.006,19.8427,19.955,467700.0
2008-07-21 09:40:00,58.63,58.99,58.62,58.96,474800.0,19.955,20.0775,19.9516,20.0673,474800.0
2008-07-21 09:50:00,58.96,58.97,58.54,58.81,402900.0,20.0673,20.0707,19.9244,20.0163,402900.0
2008-07-21 10:00:00,58.81,59.16,58.77,59.12,651400.0,20.0163,20.1354,20.0026,20.1218,651400.0
2008-07-21 10:10:00,59.13,59.17,58.8,58.87,345900.0,20.1252,20.1388,20.0129,20.0367,345900.0
2008-07-21 10:20:00,58.86,59.17,58.82,59.14,628900.0,20.0333,20.1388,20.0197,20.1286,628900.0
2008-07-21 10:30:00,59.15,59.45,59.09,59.44,588100.0,20.132,20.2341,20.1116,20.2307,588100.0
2008-07-21 10:40:00,59.44,59.49,59.23,59.45,447300.0,20.2307,20.2477,20.1592,20.2341,447300.0
2008-07-21 10:50:00,59.45,59.45,59.25,59.31,336900.0,20.2341,20.2341,20.166,20.1864,336900.0
2008-07-21 11:00:00,59.33,59.35,59.04,59.12,306900.0,20.1932,20.2,20.0945,20.1218,306900.0
2008-07-21 11:10:00,59.12,59.49,59.11,59.32,411900.0,20.1218,20.2477,20.1184,20.1898,411900.0
2008-07-21 11:20:00,59.32,59.49,59.2,59.47,263300.0,20.1898,20.2477,20.149,20.2409,263300.0
2008-07-21 11:30:00,59.47,59.68,59.35,59.4,379700.0,20.2409,20.3124,20.2,20.2171,379700.0
2008-07-21 11:40:00,59.4,59.43,59.09,59.31,312300.0,20.2171,20.2273,20.1116,20.1864,312300.0
2008-07-21 11:50:00,59.31,59.39,59.16,59.27,258300.0,20.1864,20.2137,20.1354,20.1728,258300.0
2008-07-21 12:00:00,59.25,59.25,59.02,59.03,166500.0,20.166,20.166,20.0877,20.0911,166500.0
2008-07-21 12:10:00,59.03,59.3,59.01,59.21,295900.0,20.0911,20.183,20.0843,20.1524,295900.0
2008-07-21 12:20:00,59.21,59.36,59.13,59.32,167700.0,20.1524,20.2035,20.1252,20.1898,167700.0
2008-07-21 12:30:00,59.33,59.44,59.28,59.36,236900.0,20.1932,20.2307,20.1762,20.2035,236900.0
2008-07-21 12:40:00,59.34,59.45,59.26,59.33,130000.0,20.1966,20.2341,20.1694,20.1932,130000.0
2008-07-21 12:50:00,59.34,59.45,59.3,59.38,186700.0,20.1966,20.2341,20.183,20.2103,186700.0
2008-07-21 13:00:00,59.37,59.54,59.33,59.42,216100.0,20.2069,20.2647,20.1932,20.2239,216100.0
2008-07-21 13:10:00,59.41,59.58,59.4,59.48,135800.0,20.2205,20.2783,20.2171,20.2443,135800.0
2008-07-21 13:20:00,59.48,59.52,59.24,59.29,111300.0,20.2443,20.2579,20.1626,20.1796,111300.0
2008-07-21 13:30:00,59.3,59.59,59.29,59.57,222900.0,20.183,20.2817,20.1796,20.2749,222900.0
2008-07-21 13:40:00,59.57,59.64,59.45,59.53,118000.0,20.2749,20.2988,20.2341,20.2613,118000.0
2008-07-21 13:50:00,59.54,59.71,59.52,59.57,219500.0,20.2647,20.3226,20.2579,20.2749,219500.0
2008-07-21 14:00:00,59.58,59.73,59.5,59.63,214000.0,20.2783,20.3294,20.2511,20.2953,214000.0
2008-07-21 14:10:00,59.61,59.75,59.6,59.69,227100.0,20.2885,20.3362,20.2851,20.3158,227100.0
2008-07-21 14:20:00,59.7,59.9,59.62,59.87,354100.0,20.3192,20.3872,20.2919,20.377,354100.0
2008-07-21 14:30:00,59.87,59.95,59.79,59.86,262900.0,20.377,20.4043,20.3498,20.3736,262900.0
2008-07-21 14:40:00,59.84,59.94,59.79,59.87,296700.0,20.3668,20.4009,20.3498,20.377,296700.0
2008-07-21 14:50:00,59.86,59.93,59.78,59.8,356300.0,20.3736,20.3975,20.3464,20.3532,356300.0
2008-07-21 15:00:00,59.79,59.87,59.66,59.7,249100.0,20.3498,20.377,20.3056,20.3192,249100.0
2008-07-21 15:10:00,59.7,59.82,59.66,59.73,298600.0,20.3192,20.36,20.3056,20.3294,298600.0
2008-07-21 15:20:00,59.73,59.9,59.7,59.78,326700.0,20.3294,20.3872,20.3192,20.3464,326700.0
2008-07-21 15:30:00,59.78,59.9,59.69,59.89,348700.0,20.3464,20.3872,20.3158,20.3838,348700.0
2008-07-21 15:40:00,59.88,59.92,58.45,59.59,581200.0,20.3804,20.3941,19.8937,20.2817,581200.0
2008-07-21 15:50:00,59.59,59.7,59.49,59.67,874500.0,20.2817,20.3192,20.2477,20.309,874500.0
2008-07-22 09:30:00,58.97,59.23,58.69,58.95,423700.0,20.0707,20.1592,19.9754,20.0639,423700.0
2008-07-22 09:40:00,58.93,59.12,58.69,58.69,311600.0,20.0571,20.1218,19.9754,19.9754,311600.0
2008-07-22 09:50:00,58.71,58.76,58.4,58.44,425300.0,19.9822,19.9992,19.8767,19.8903,425300.0
2008-07-22 10:00:00,58.43,58.44,57.83,58.08,645800.0,19.8869,19.8903,19.6827,19.7678,645800.0
2008-07-22 10:10:00,58.1,58.3,57.87,58.2,899200.0,19.7746,19.8427,19.6963,19.8086,899200.0
2008-07-22 10:20:00,58.2,58.28,58.09,58.18,317700.0,19.8086,19.8359,19.7712,19.8018,317700.0
2008-07-22 10:30:00,58.18,58.47,58.07,58.26,348000.0,19.8018,19.9005,19.7644,19.8291,348000.0
2008-07-22 10:40:00,58.25,58.49,58.16,58.23,247300.0,19.8257,19.9073,19.795,19.8189,247300.0
2008-07-22 10:50:00,58.2,58.27,58.02,58.06,200500.0,19.8086,19.8325,19.7474,19.761,200500.0
2008-07-22 11:00:00,58.06,58.1,57.84,58.01,379900.0,19.761,19.7746,19.6861,19.744,379900.0
2008-07-22 11:10:00,58.02,58.12,57.71,57.73,345500.0,19.7474,19.7814,19.6419,19.6487,345500.0
2008-07-22 11:20:00,57.74,57.86,57.56,57.66,395800.0,19.6521,19.6929,19.5908,19.6248,395800.0
2008-07-22 11:30:00,57.66,57.67,57.52,57.58,281000.0,19.6248,19.6283,19.5772,19.5976,281000.0
2008-07-22 11:40:00,57.57,58.2,57.51,57.61,277200.0,19.5942,19.8086,19.5738,19.6078,277200.0
2008-07-22 11:50:00,57.62,57.81,57.56,57.64,316400.0,19.6112,19.6759,19.5908,19.618,316400.0
2008-07-22 12:00:00,57.65,57.73,57.15,57.35,474700.0,19.6214,19.6487,19.4513,19.5193,474700.0
2008-07-22 12:10:00,57.34,57.5,57.27,57.34,176300.0,19.5159,19.5704,19.4921,19.5159,176300.0
2008-07-22 12:20:00,57.36,57.51,57.29,57.5,104700.0,19.5227,19.5738,19.4989,19.5704,104700.0
2008-07-22 12:30:00,57.47,57.49,57.22,57.33,135300.0,19.5602,19.567,19.4751,19.5125,135300.0
2008-07-22 12:40:00,57.34,57.34,57.15,57.18,189500.0,19.5159,19.5159,19.4513,19.4615,189500.0
2008-07-22 12:50:00,57.19,57.25,57.05,57.16,177100.0,19.4649,19.4853,19.4172,19.4547,177100.0
2008-07-22 13:00:00,57.16,57.2,57.1,57.13,324000.0,19.4547,19.4683,19.4343,19.4445,324000.0
2008-07-22 13:10:00,57.13,57.18,57.05,57.13,246900.0,19.4445,19.4615,19.4172,19.4445,246900.0
2008-07-22 13:20:00,57.14,57.17,57.1,57.12,210400.0,19.4479,19.4581,19.4343,19.4411,210400.0
2008-07-22 13:30:00,57.12,57.19,57.08,57.14,259600.0,19.4411,19.4649,19.4274,19.4479,259600.0
2008-07-22 13:40:00,57.14,57.43,57.1,57.41,213400.0,19.4479,19.5466,19.4343,19.5398,213400.0
2008-07-22 13:50:00,57.4,57.61,57.15,57.54,299400.0,19.5364,19.6078,19.4513,19.584,299400.0
2008-07-22 14:00:00,57.56,57.59,57.27,57.44,360800.0,19.5908,19.601,19.4921,19.55,360800.0
2008-07-22 14:10:00,57.45,57.66,57.39,57.53,401300.0,19.5534,19.6248,19.533,19.5806,401300.0
2008-07-22 14:20:00,57.53,57.57,57.43,57.47,332300.0,19.5806,19.5942,19.5466,19.5602,332300.0
2008-07-22 14:30:00,57.48,57.52,57.35,57.5,141800.0,19.5636,19.5772,19.5193,19.5704,141800.0
2008-07-22 14:40:00,57.49,57.56,57.42,57.49,183000.0,19.567,19.5908,19.5432,19.567,183000.0
2008-07-22 14:50:00,57.5,57.51,57.31,57.43,171400.0,19.5704,19.5738,19.5057,19.5466,171400.0
2008-07-22 15:00:00,57.43,57.56,57.35,57.37,400700.0,19.5466,19.5908,19.5193,19.5261,400700.0
2008-07-22 15:10:00,57.38,57.46,57.28,57.4,243000.0,19.5295,19.5568,19.4955,19.5364,243000.0
2008-07-22 15:20:00,57.39,57.41,57.22,57.36,403600.0,19.533,19.5398,19.4751,19.5227,403600.0
2008-07-22 15:30:00,57.36,57.6,57.33,57.58,620200.0,19.5227,19.6044,19.5125,19.5976,620200.0
2008-07-22 15:40:00,57.59,57.93,57.57,57.7,805000.0,19.601,19.7167,19.5942,19.6385,805000.0
2008-07-22 15:50:00,57.7,57.84,57.52,57.62,925700.0,19.6385,19.6861,19.5772,19.6112,925700.0
2008-07-23 09:30:00,57.06,57.35,56.53,56.85,1204700.0,19.4206,19.5193,19.2402,19.3492,1204700.0
2008-07-23 09:40:00,56.84,57.1,56.67,57.05,500700.0,19.3458,19.4343,19.2879,19.4172,500700.0
2008-07-23 09:50:00,57.07,57.43,57.07,57.18,536500.0,19.424,19.5466,19.424,19.4615,536500.0
2008-07-23 10:00:00,57.19,57.2,56.8,56.8,639200.0,19.4649,19.4683,19.3321,19.3321,639200.0
2008-07-23 10:10:00,56.8,57.03,56.78,57.01,285200.0,19.3321,19.4104,19.3253,19.4036,285200.0
2008-07-23 10:20:00,57.0,57.05,56.38,56.4,785900.0,19.4002,19.4172,19.1892,19.196,785900.0
2008-07-23 10:30:00,56.39,56.75,55.8,55.9,1113400.0,19.1926,19.3151,18.9918,19.0258,1113400.0
2008-07-23 10:40:00,55.91,56.51,55.73,56.38,876800.0,19.0292,19.2334,18.968,19.1892,876800.0
2008-07-23 10:50:00,56.38,56.72,56.12,56.72,822600.0,19.1892,19.3049,19.1007,19.3049,822600.0
2008-07-23 11:00:00,56.72,56.85,56.48,56.55,833200.0,19.3049,19.3492,19.2232,19.2471,833200.0
2008-07-23 11:10:00,56.55,56.62,56.3,56.46,535500.0,19.2471,19.2709,19.162,19.2164,535500.0
2008-07-23 11:20:00,56.43,56.5,56.23,56.26,513000.0,19.2062,19.23,19.1381,19.1484,513000.0
2008-07-23 11:30:00,56.27,56.4,55.92,55.97,380300.0,19.1518,19.196,19.0326,19.0496,380300.0
2008-07-23 11:40:00,55.97,56.13,55.9,55.9,425000.0,19.0496,19.1041,19.0258,19.0258,425000.0
2008-07-23 11:50:00,55.89,56.09,55.81,56.06,531400.0,19.0224,19.0905,18.9952,19.0803,531400.0
2008-07-23 12:00:00,56.04,56.07,55.86,56.0,449800.0,19.0735,19.0837,19.0122,19.0599,449800.0
2008-07-23 12:10:00,56.0,56.41,55.94,56.32,533300.0,19.0599,19.1994,19.0394,19.1688,533300.0
2008-07-23 12:20:00,56.32,56.91,56.26,56.82,720900.0,19.1688,19.3696,19.1484,19.339,720900.0
2008-07-23 12:30:00,56.83,56.84,56.53,56.59,300100.0,19.3424,19.3458,19.2402,19.2607,300100.0
2008-07-23 12:40:00,56.6,56.67,56.35,56.66,227100.0,19.2641,19.2879,19.179,19.2845,227100.0
2008-07-23 12:50:00,56.68,56.7,56.35,56.49,244200.0,19.2913,19.2981,19.179,19.2266,244200.0
2008-07-23 13:00:00,56.49,56.8,56.39,56.77,255800.0,19.2266,19.3321,19.1926,19.3219,255800.0
2008-07-23 13:10:00,56.79,56.81,56.49,56.77,230300.0,19.3287,19.3355,19.2266,19.3219,230300.0
2008-07-23 13:20:00,56.77,56.83,56.59,56.73,208100.0,19.3219,19.3424,19.2607,19.3083,208100.0
2008-07-23 13:30:00,56.74,56.86,56.72,56.77,204300.0,19.3117,19.3526,19.3049,19.3219,204300.0
2008-07-23 13:40:00,56.79,56.83,56.61,56.82,260400.0,19.3287,19.3424,19.2675,19.339,260400.0
2008-07-23 13:50:00,56.82,56.86,56.5,56.52,405100.0,19.339,19.3526,19.23,19.2368,405100.0
2008-07-23 14:00:00,56.53,56.66,56.01,56.01,474500.0,19.2402,19.2845,19.0633,19.0633,474500.0
2008-07-23 14:10:00,56.02,56.05,55.63,55.84,751100.0,19.0667,19.0769,18.9339,19.0054,751100.0
2008-07-23 14:20:00,55.84,55.98,55.77,55.96,373200.0,19.0054,19.0531,18.9816,19.0462,373200.0
2008-07-23 14:30:00,55.96,56.14,55.9,55.95,325600.0,19.0462,19.1075,19.0258,19.0428,325600.0
2008-07-23 14:40:00,55.96,56.08,55.92,56.08,496200.0,19.0462,19.0871,19.0326,19.0871,496200.0
2008-07-23 14:50:00,56.08,56.2,56.0,56.04,365100.0,19.0871,19.1279,19.0599,19.0735,365100.0
2008-07-23 15:00:00,56.04,56.04,55.74,55.76,516100.0,19.0735,19.0735,18.9714,18.9782,516100.0
2008-07-23 15:10:00,55.76,55.85,55.61,55.62,555500.0,18.9782,19.0088,18.9271,18.9305,555500.0
2008-07-23 15:20:00,55.62,55.69,55.54,55.58,596700.0,18.9305,18.9543,18.9033,18.9169,596700.0
2008-07-23 15:30:00,55.58,55.76,55.54,55.57,852800.0,18.9169,18.9782,18.9033,18.9135,852800.0
2008-07-23 15:40:00,55.57,55.82,55.56,55.64,993800.0,18.9135,18.9986,18.9101,18.9373,993800.0
2008-07-23 15:50:00,55.65,55.8,55.55,55.64,1124800.0,18.9407,18.9918,18.9067,18.9373,1124800.0
2008-07-24 09:30:00,56.15,56.24,55.68,56.02,912900.0,19.1109,19.1415,18.9509,19.0667,912900.0
2008-07-24 09:40:00,56.02,56.08,55.0,55.22,907600.0,19.0667,19.0871,18.7195,18.7944,907600.0
2008-07-24 09:50:00,55.22,55.65,55.18,55.29,607700.0,18.7944,18.9407,18.7808,18.8182,607700.0
2008-07-24 10:00:00,55.27,55.42,55.21,55.34,359700.0,18.8114,18.8625,18.791,18.8352,359700.0
2008-07-24 10:10:00,55.35,55.54,55.33,55.47,619400.0,18.8386,18.9033,18.8318,18.8795,619400.0
2008-07-24 10:20:00,55.45,55.5,55.21,55.3,304000.0,18.8727,18.8897,18.791,18.8216,304000.0
2008-07-24 10:30:00,55.31,55.42,55.05,55.21,331200.0,18.825,18.8625,18.7365,18.791,331200.0
2008-07-24 10:40:00,55.2,55.36,55.07,55.08,276800.0,18.7876,18.842,18.7433,18.7467,276800.0
2008-07-24 10:50:00,55.08,55.15,54.68,54.76,603200.0,18.7467,18.7706,18.6106,18.6378,603200.0
2008-07-24 11:00:00,54.73,54.75,54.02,54.09,877000.0,18.6276,18.6344,18.386,18.4098,877000.0
2008-07-24 11:10:00,54.1,54.19,53.75,53.76,627800.0,18.4132,18.4438,18.2941,18.2975,627800.0
2008-07-24 11:20:00,53.75,53.86,53.6,53.71,643600.0,18.2941,18.3315,18.243,18.2804,643600.0
2008-07-24 11:30:00,53.71,54.15,53.61,54.05,1017400.0,18.2804,18.4302,18.2464,18.3962,1017400.0
2008-07-24 11:40:00,54.03,54.03,53.76,53.9,428300.0,18.3894,18.3894,18.2975,18.3451,428300.0
2008-07-24 11:50:00,53.88,53.91,53.66,53.67,301000.0,18.3383,18.3485,18.2634,18.2668,301000.0
2008-07-24 12:00:00,53.67,53.94,53.64,53.88,515900.0,18.2668,18.3587,18.2566,18.3383,515900.0
2008-07-24 12:10:00,53.89,53.99,53.7,53.75,1261200.0,18.3417,18.3757,18.277,18.2941,1261200.0
2008-07-24 12:20:00,53.77,53.8,53.52,53.67,775400.0,18.3009,18.3111,18.2158,18.2668,775400.0
2008-07-24 12:30:00,53.68,53.91,53.63,53.78,466400.0,18.2702,18.3485,18.2532,18.3043,466400.0
2008-07-24 12:40:00,53.79,54.26,53.78,54.19,972900.0,18.3077,18.4676,18.3043,18.4438,972900.0
2008-07-24 12:50:00,54.19,54.42,54.13,54.14,730300.0,18.4438,18.5221,18.4234,18.4268,730300.0
2008-07-24 13:00:00,54.13,54.42,53.85,54.38,789900.0,18.4234,18.5221,18.3281,18.5085,789900.0
2008-07-24 13:10:00,54.37,54.58,54.25,54.51,1142500.0,18.5051,18.5766,18.4642,18.5527,1142500.0
2008-07-24 13:20:00,54.5,54.61,54.34,54.34,516200.0,18.5493,18.5868,18.4949,18.4949,516200.0
2008-07-24 13:30:00,54.35,54.53,54.16,54.29,341000.0,18.4983,18.5595,18.4336,18.4779,341000.0
2008-07-24 13:40:00,54.29,54.29,54.02,54.24,335800.0,18.4779,18.4779,18.386,18.4608,335800.0
2008-07-24 13:50:00,54.25,54.33,53.89,53.95,337800.0,18.4642,18.4915,18.3417,18.3621,337800.0
2008-07-24 14:00:00,53.94,54.05,53.7,53.76,292800.0,18.3587,18.3962,18.277,18.2975,292800.0
2008-07-24 14:10:00,53.74,53.9,53.6,53.89,422400.0,18.2907,18.3451,18.243,18.3417,422400.0
2008-07-24 14:20:00,53.88,54.25,53.75,54.21,367200.0,18.3383,18.4642,18.2941,18.4506,367200.0
2008-07-24 14:30:00,54.22,54.25,53.92,53.98,272300.0,18.454,18.4642,18.3519,18.3723,272300.0
2008-07-24 14:40:00,53.96,54.11,53.92,53.96,400600.0,18.3655,18.4166,18.3519,18.3655,400600.0
2008-07-24 14:50:00,53.97,54.24,53.81,53.89,396800.0,18.3689,18.4608,18.3145,18.3417,396800.0
2008-07-24 15:00:00,53.9,54.17,53.79,53.9,827500.0,18.3451,18.437,18.3077,18.3451,827500.0
2008-07-24 15:10:00,53.89,53.96,53.81,53.83,400400.0,18.3417,18.3655,18.3145,18.3213,400400.0
2008-07-24 15:20:00,53.83,53.84,53.5,53.52,553700.0,18.3213,18.3247,18.209,18.2158,553700.0
2008-07-24 15:30:00,53.51,53.55,53.27,53.29,918000.0,18.2124,18.226,18.1307,18.1375,918000.0
2008-07-24 15:40:00,53.31,53.5,52.88,53.11,1228500.0,18.1443,18.209,17.998,18.0762,1228500.0
2008-07-24 15:50:00,53.12,53.42,53.07,53.18,1995200.0,18.0796,18.1817,18.0626,18.1001,1995200.0
2008-07-25 09:30:00,52.37,53.22,52.31,53.15,1165300.0,17.8244,18.1137,17.804,18.0898,1165300.0
2008-07-25 09:40:00,53.13,53.16,52.61,52.66,730300.0,18.083,18.0933,17.9061,17.9231,730300.0
2008-07-25 09:50:00,52.66,52.95,52.6,52.79,844200.0,17.9231,18.0218,17.9027,17.9673,844200.0
2008-07-25 10:00:00,52.79,52.9,51.87,52.06,1122900.0,17.9673,18.0048,17.6542,17.7189,1122900.0
2008-07-25 10:10:00,52.05,52.42,51.97,52.14,655300.0,17.7155,17.8414,17.6882,17.7461,655300.0
2008-07-25 10:20:00,52.14,52.55,51.87,52.51,773700.0,17.7461,17.8856,17.6542,17.872,773700.0
2008-07-25 10:30:00,52.52,52.58,52.25,52.31,663900.0,17.8754,17.8958,17.7835,17.804,663900.0
2008-07-25 10:40:00,52.32,52.61,52.3,52.56,328200.0,17.8074,17.9061,17.8005,17.889,328200.0
2008-07-25 10:50:00,52.57,52.83,52.45,52.51,635700.0,17.8924,17.9809,17.8516,17.872,635700.0
2008-07-25 11:00:00,52.53,52.79,52.32,52.76,624600.0,17.8788,17.9673,17.8074,17.9571,624600.0
2008-07-25 11:10:00,52.76,52.77,52.42,52.48,411300.0,17.9571,17.9605,17.8414,17.8618,411300.0
2008-07-25 11:20:00,52.48,52.8,52.45,52.78,531300.0,17.8618,17.9707,17.8516,17.9639,531300.0
2008-07-25 11:30:00,52.78,53.47,52.71,53.37,612800.0,17.9639,18.1988,17.9401,18.1647,612800.0
2008-07-25 11:40:00,53.37,53.47,53.01,53.08,496400.0,18.1647,18.1988,18.0422,18.066,496400.0
2008-07-25 11:50:00,53.08,53.29,53.04,53.08,439100.0,18.066,18.1375,18.0524,18.066,439100.0
2008-07-25 12:00:00,53.09,53.72,53.06,53.67,595800.0,18.0694,18.2839,18.0592,18.2668,595800.0
2008-07-25 12:10:00,53.68,53.85,53.55,53.84,489400.0,18.2702,18.3281,18.226,18.3247,489400.0
2008-07-25 12:20:00,53.84,53.88,53.63,53.63,355500.0,18.3247,18.3383,18.2532,18.2532,355500.0
2008-07-25 12:30:00,53.63,53.91,53.48,53.63,424400.0,18.2532,18.3485,18.2022,18.2532,424400.0
2008-07-25 12:40:00,53.62,54.0,53.56,53.85,375800.0,18.2498,18.3792,18.2294,18.3281,375800.0
2008-07-25 12:50:00,53.85,53.92,53.58,53.88,284500.0,18.3281,18.3519,18.2362,18.3383,284500.0
2008-07-25 13:00:00,53.88,53.97,53.75,53.76,324500.0,18.3383,18.3689,18.2941,18.2975,324500.0
2008-07-25 13:10:00,53.75,53.77,53.24,53.38,420900.0,18.2941,18.3009,18.1205,18.1681,420900.0
2008-07-25 13:20:00,53.38,53.39,52.9,53.02,322500.0,18.1681,18.1715,18.0048,18.0456,322500.0
2008-07-25 13:30:00,53.01,53.2,52.94,53.13,209600.0,18.0422,18.1069,18.0184,18.083,209600.0
2008-07-25 13:40:00,53.13,53.13,52.85,52.96,192000.0,18.083,18.083,17.9877,18.0252,192000.0
2008-07-25 13:50:00,52.97,53.44,52.96,53.35,191300.0,18.0286,18.1886,18.0252,18.1579,191300.0
2008-07-25 14:00:00,53.36,53.47,53.23,53.26,239600.0,18.1613,18.1988,18.1171,18.1273,239600.0
2008-07-25 14:10:00,53.26,53.54,53.24,53.32,256800.0,18.1273,18.2226,18.1205,18.1477,256800.0
2008-07-25 14:20:00,53.32,53.6,53.24,53.25,331600.0,18.1477,18.243,18.1205,18.1239,331600.0
2008-07-25 14:30:00,53.25,53.39,53.25,53.3,297300.0,18.1239,18.1715,18.1239,18.1409,297300.0
2008-07-25 14:40:00,53.3,53.4,53.23,53.34,338000.0,18.1409,18.1749,18.1171,18.1545,338000.0
2008-07-25 14:50:00,53.35,53.5,53.23,53.35,436700.0,18.1579,18.209,18.1171,18.1579,436700.0
2008-07-25 15:00:00,53.35,53.39,53.25,53.31,472600.0,18.1579,18.1715,18.1239,18.1443,472600.0
2008-07-25 15:10:00,53.3,53.35,53.2,53.23,356300.0,18.1409,18.1579,18.1069,18.1171,356300.0
2008-07-25 15:20:00,53.23,53.31,53.16,53.22,308400.0,18.1171,18.1443,18.0933,18.1137,308400.0
2008-07-25 15:30:00,53.22,53.23,52.97,53.1,371500.0,18.1137,18.1171,18.0286,18.0728,371500.0
2008-07-25 15:40:00,53.09,53.21,52.99,53.21,412200.0,18.0694,18.1103,18.0354,18.1103,412200.0
2008-07-25 15:50:00,53.2,53.31,53.09,53.16,715300.0,18.1069,18.1443,18.0694,18.0933,715300.0
2008-07-28 09:30:00,53.85,54.11,53.53,53.89,685600.0,18.3281,18.4166,18.2192,18.3417,685600.0
2008-07-28 09:40:00,53.88,54.16,53.7,53.97,508900.0,18.3383,18.4336,18.277,18.3689,508900.0
2008-07-28 09:50:00,53.97,54.03,53.81,53.84,508300.0,18.3689,18.3894,18.3145,18.3247,508300.0
2008-07-28 10:00:00,53.84,54.3,53.84,53.9,313900.0,18.3247,18.4813,18.3247,18.3451,313900.0
2008-07-28 10:10:00,53.9,54.14,53.82,54.03,336000.0,18.3451,18.4268,18.3179,18.3894,336000.0
2008-07-28 10:20:00,54.05,54.38,54.02,54.3,400500.0,18.3962,18.5085,18.386,18.4813,400500.0
2008-07-28 10:30:00,54.29,54.46,54.16,54.46,358400.0,18.4779,18.5357,18.4336,18.5357,358400.0
2008-07-28 10:40:00,54.44,54.5,54.29,54.43,257100.0,18.5289,18.5493,18.4779,18.5255,257100.0
2008-07-28 10:50:00,54.43,54.7,54.43,54.58,436800.0,18.5255,18.6174,18.5255,18.5766,436800.0
2008-07-28 11:00:00,54.56,54.85,54.51,54.77,474000.0,18.5697,18.6685,18.5527,18.6412,474000.0
2008-07-28 11:10:00,54.78,54.87,54.61,54.62,529700.0,18.6446,18.6753,18.5868,18.5902,529700.0
2008-07-28 11:20:00,54.62,55.06,54.6,54.89,484500.0,18.5902,18.7399,18.5834,18.6821,484500.0
2008-07-28 11:30:00,54.88,55.02,54.3,54.97,325700.0,18.6787,18.7263,18.4813,18.7093,325700.0
2008-07-28 11:40:00,54.97,55.14,54.85,55.03,349300.0,18.7093,18.7672,18.6685,18.7297,349300.0
2008-07-28 11:50:00,55.04,55.1,54.91,54.98,234600.0,18.7331,18.7535,18.6889,18.7127,234600.0
2008-07-28 12:00:00,54.98,55.05,54.67,54.85,315100.0,18.7127,18.7365,18.6072,18.6685,315100.0
2008-07-28 12:10:00,54.85,55.0,54.79,54.86,159800.0,18.6685,18.7195,18.648,18.6719,159800.0
2008-07-28 12:20:00,54.85,55.03,54.72,54.75,250500.0,18.6685,18.7297,18.6242,18.6344,250500.0
2008-07-28 12:30:00,54.74,54.77,54.42,54.54,389000.0,18.631,18.6412,18.5221,18.5629,389000.0
2008-07-28 12:40:00,54.52,54.87,54.52,54.58,380000.0,18.5561,18.6753,18.5561,18.5766,380000.0
2008-07-28 12:50:00,54.58,54.6,54.36,54.46,306600.0,18.5766,18.5834,18.5017,18.5357,306600.0
2008-07-28 13:00:00,54.45,54.46,54.29,54.31,224800.0,18.5323,18.5357,18.4779,18.4847,224800.0
2008-07-28 13:10:00,54.31,54.58,54.3,54.56,255000.0,18.4847,18.5766,18.4813,18.5697,255000.0
2008-07-28 13:20:00,54.56,54.56,54.34,54.45,213700.0,18.5697,18.5697,18.4949,18.5323,213700.0
2008-07-28 13:30:00,54.45,54.47,54.28,54.32,168600.0,18.5323,18.5391,18.4744,18.4881,168600.0
2008-07-28 13:40:00,54.31,54.39,54.27,54.34,228000.0,18.4847,18.5119,18.471,18.4949,228000.0
2008-07-28 13:50:00,54.34,54.4,54.29,54.32,227600.0,18.4949,18.5153,18.4779,18.4881,227600.0
2008-07-28 14:00:00,54.32,54.39,54.3,54.37,203800.0,18.4881,18.5119,18.4813,18.5051,203800.0
2008-07-28 14:10:00,54.37,54.38,54.26,54.26,190200.0,18.5051,18.5085,18.4676,18.4676,190200.0
2008-07-28 14:20:00,54.25,54.28,54.15,54.24,197900.0,18.4642,18.4744,18.4302,18.4608,197900.0
2008-07-28 14:30:00,54.24,54.36,54.21,54.3,208600.0,18.4608,18.5017,18.4506,18.4813,208600.0
2008-07-28 14:40:00,54.3,54.38,54.27,54.27,187300.0,18.4813,18.5085,18.471,18.471,187300.0
2008-07-28 14:50:00,54.26,54.55,54.19,54.33,296500.0,18.4676,18.5663,18.4438,18.4915,296500.0
2008-07-28 15:00:00,54.34,54.4,54.24,54.4,148000.0,18.4949,18.5153,18.4608,18.5153,148000.0
2008-07-28 15:10:00,54.39,54.45,54.25,54.41,195600.0,18.5119,18.5323,18.4642,18.5187,195600.0
2008-07-28 15:20:00,54.4,54.51,54.35,54.44,244400.0,18.5153,18.5527,18.4983,18.5289,244400.0
2008-07-28 15:30:00,54.44,54.44,53.94,53.97,392000.0,18.5289,18.5289,18.3587,18.3689,392000.0
2008-07-28 15:40:00,53.98,54.01,53.71,53.8,459200.0,18.3723,18.3826,18.2804,18.3111,459200.0
2008-07-28 15:50:00,53.79,54.35,53.54,53.63,748600.0,18.3077,18.4983,18.2226,18.2532,748600.0
2008-07-29 09:30:00,54.36,54.44,53.65,53.67,401600.0,18.5017,18.5289,18.26,18.2668,401600.0
2008-07-29 09:40:00,53.66,53.91,53.3,53.33,392500.0,18.2634,18.3485,18.1409,18.1511,392500.0
2008-07-29 09:50:00,53.3,53.75,53.25,53.73,411500.0,18.1409,18.2941,18.1239,18.2873,411500.0
2008-07-29 10:00:00,53.73,53.79,52.96,53.04,713800.0,18.2873,18.3077,18.0252,18.0524,713800.0
2008-07-29 10:10:00,53.03,53.3,53.0,53.22,351200.0,18.049,18.1409,18.0388,18.1137,351200.0
2008-07-29 10:20:00,53.21,53.28,53.08,53.26,410000.0,18.1103,18.1341,18.066,18.1273,410000.0
2008-07-29 10:30:00,53.27,53.43,53.22,53.25,344800.0,18.1307,18.1851,18.1137,18.1239,344800.0
2008-07-29 10:40:00,53.26,53.35,53.21,53.23,253600.0,18.1273,18.1579,18.1103,18.1171,253600.0
2008-07-29 10:50:00,53.22,53.35,53.2,53.25,237300.0,18.1137,18.1579,18.1069,18.1239,237300.0
2008-07-29 11:00:00,53.25,53.33,53.06,53.07,279500.0,18.1239,18.1511,18.0592,18.0626,279500.0
2008-07-29 11:10:00,53.07,53.11,52.9,52.9,259800.0,18.0626,18.0762,18.0048,18.0048,259800.0
2008-07-29 11:20:00,52.9,53.25,52.84,53.15,467100.0,18.0048,18.1239,17.9843,18.0898,467100.0
2008-07-29 11:30:00,53.16,53.23,53.06,53.11,219900.0,18.0933,18.1171,18.0592,18.0762,219900.0
2008-07-29 11:40:00,53.12,53.19,52.99,53.01,343000.0,18.0796,18.1035,18.0354,18.0422,343000.0
2008-07-29 11:50:00,53.0,53.21,52.95,53.16,365100.0,18.0388,18.1103,18.0218,18.0933,365100.0
2008-07-29 12:00:00,53.17,53.22,53.07,53.1,339300.0,18.0967,18.1137,18.0626,18.0728,339300.0
2008-07-29 12:10:00,53.09,53.33,53.05,53.18,474400.0,18.0694,18.1511,18.0558,18.1001,474400.0
2008-07-29 12:20:00,53.18,53.35,53.16,53.35,157100.0,18.1001,18.1579,18.0933,18.1579,157100.0
2008-07-29 12:30:00,53.34,53.41,53.18,53.37,283900.0,18.1545,18.1783,18.1001,18.1647,283900.0
2008-07-29 12:40:00,53.38,53.66,53.37,53.53,510700.0,18.1681,18.2634,18.1647,18.2192,510700.0
2008-07-29 12:50:00,53.53,53.62,53.47,53.59,301400.0,18.2192,18.2498,18.1988,18.2396,301400.0
2008-07-29 13:00:00,53.59,53.82,53.58,53.81,275500.0,18.2396,18.3179,18.2362,18.3145,275500.0
2008-07-29 13:10:00,53.81,53.84,53.67,53.78,339200.0,18.3145,18.3247,18.2668,18.3043,339200.0
2008-07-29 13:20:00,53.77,53.79,53.68,53.72,215900.0,18.3009,18.3077,18.2702,18.2839,215900.0
2008-07-29 13:30:00,53.72,53.75,53.59,53.64,195500.0,18.2839,18.2941,18.2396,18.2566,195500.0
2008-07-29 13:40:00,53.65,53.79,53.64,53.71,170400.0,18.26,18.3077,18.2566,18.2804,170400.0
2008-07-29 13:50:00,53.7,53.9,53.66,53.82,273800.0,18.277,18.3451,18.2634,18.3179,273800.0
2008-07-29 14:00:00,53.83,53.98,53.7,53.97,312100.0,18.3213,18.3723,18.277,18.3689,312100.0
2008-07-29 14:10:00,53.98,54.03,53.79,53.9,544600.0,18.3723,18.3894,18.3077,18.3451,544600.0
2008-07-29 14:20:00,53.9,53.94,53.81,53.89,438100.0,18.3451,18.3587,18.3145,18.3417,438100.0
2008-07-29 14:30:00,53.9,53.96,53.78,53.81,605000.0,18.3451,18.3655,18.3043,18.3145,605000.0
2008-07-29 14:40:00,53.79,53.85,53.65,53.74,310800.0,18.3077,18.3281,18.26,18.2907,310800.0
2008-07-29 14:50:00,53.73,53.93,53.68,53.83,365600.0,18.2873,18.3553,18.2702,18.3213,365600.0
2008-07-29 15:00:00,53.84,53.86,53.77,53.85,291100.0,18.3247,18.3315,18.3009,18.3281,291100.0
2008-07-29 15:10:00,53.85,53.89,53.75,53.79,321700.0,18.3281,18.3417,18.2941,18.3077,321700.0
2008-07-29 15:20:00,53.79,53.93,53.69,53.76,509500.0,18.3077,18.3553,18.2736,18.2975,509500.0
2008-07-29 15:30:00,53.76,53.76,53.63,53.74,325200.0,18.2975,18.2975,18.2532,18.2907,325200.0
2008-07-29 15:40:00,53.74,53.93,53.71,53.83,660100.0,18.2907,18.3553,18.2804,18.3213,660100.0
2008-07-29 15:50:00,53.84,54.02,53.76,53.92,825000.0,18.3247,18.386,18.2975,18.3519,825000.0
2008-07-30 09:30:00,54.75,54.75,54.15,54.4,684300.0,18.6344,18.6344,18.4302,18.5153,684300.0
2008-07-30 09:40:00,54.38,54.54,54.0,54.43,374900.0,18.5085,18.5629,18.3792,18.5255,374900.0
2008-07-30 09:50:00,54.45,54.57,54.22,54.51,411500.0,18.5323,18.5732,18.454,18.5527,411500.0
2008-07-30 10:00:00,54.5,54.71,54.48,54.65,470000.0,18.5493,18.6208,18.5425,18.6004,470000.0
2008-07-30 10:10:00,54.65,54.84,54.58,54.61,450200.0,18.6004,18.665,18.5766,18.5868,450200.0
2008-07-30 10:20:00,54.61,54.83,54.55,54.77,383100.0,18.5868,18.6616,18.5663,18.6412,383100.0
2008-07-30 10:30:00,54.76,55.13,54.62,54.97,660100.0,18.6378,18.7638,18.5902,18.7093,660100.0
2008-07-30 10:40:00,54.97,55.01,54.76,54.95,497300.0,18.7093,18.7229,18.6378,18.7025,497300.0
2008-07-30 10:50:00,54.98,55.42,54.94,55.33,1066100.0,18.7127,18.8625,18.6991,18.8318,1066100.0
2008-07-30 11:00:00,55.33,55.82,55.25,55.65,834100.0,18.8318,18.9986,18.8046,18.9407,834100.0
2008-07-30 11:10:00,55.67,55.67,55.34,55.57,463500.0,18.9475,18.9475,18.8352,18.9135,463500.0
2008-07-30 11:20:00,55.58,55.61,55.4,55.43,519100.0,18.9169,18.9271,18.8556,18.8659,519100.0
2008-07-30 11:30:00,55.44,55.65,55.43,55.62,379700.0,18.8693,18.9407,18.8659,18.9305,379700.0
2008-07-30 11:40:00,55.62,55.71,55.31,55.37,295900.0,18.9305,18.9612,18.825,18.8454,295900.0
2008-07-30 11:50:00,55.37,55.7,55.32,55.68,336300.0,18.8454,18.9578,18.8284,18.9509,336300.0
2008-07-30 12:00:00,55.68,55.68,55.53,55.62,236400.0,18.9509,18.9509,18.8999,18.9305,236400.0
2008-07-30 12:10:00,55.62,55.76,55.53,55.58,222900.0,18.9305,18.9782,18.8999,18.9169,222900.0
2008-07-30 12:20:00,55.58,55.89,55.56,55.88,309500.0,18.9169,19.0224,18.9101,19.019,309500.0
2008-07-30 12:30:00,55.88,55.9,55.57,55.59,192900.0,19.019,19.0258,18.9135,18.9203,192900.0
2008-07-30 12:40:00,55.58,55.71,55.51,55.7,406300.0,18.9169,18.9612,18.8931,18.9578,406300.0
2008-07-30 12:50:00,55.71,55.73,55.52,55.66,291100.0,18.9612,18.968,18.8965,18.9441,291100.0
2008-07-30 13:00:00,55.66,56.12,55.65,56.09,602700.0,18.9441,19.1007,18.9407,19.0905,602700.0
2008-07-30 13:10:00,56.1,56.17,55.99,56.07,489100.0,19.0939,19.1177,19.0565,19.0837,489100.0
2008-07-30 13:20:00,56.08,56.46,56.06,56.33,510900.0,19.0871,19.2164,19.0803,19.1722,510900.0
2008-07-30 13:30:00,56.35,56.36,55.83,56.11,376500.0,19.179,19.1824,19.002,19.0973,376500.0
2008-07-30 13:40:00,56.11,56.33,56.1,56.22,236900.0,19.0973,19.1722,19.0939,19.1347,236900.0
2008-07-30 13:50:00,56.22,56.56,56.17,56.51,559800.0,19.1347,19.2505,19.1177,19.2334,559800.0
2008-07-30 14:00:00,56.5,56.52,56.19,56.4,524300.0,19.23,19.2368,19.1245,19.196,524300.0
2008-07-30 14:10:00,56.4,56.55,56.38,56.49,409100.0,19.196,19.2471,19.1892,19.2266,409100.0
2008-07-30 14:20:00,56.5,56.77,56.47,56.73,323700.0,19.23,19.3219,19.2198,19.3083,323700.0
2008-07-30 14:30:00,56.72,56.98,56.67,56.95,596000.0,19.3049,19.3934,19.2879,19.3832,596000.0
2008-07-30 14:40:00,56.94,57.19,56.81,56.81,644100.0,19.3798,19.4649,19.3355,19.3355,644100.0
2008-07-30 14:50:00,56.81,56.89,56.67,56.71,364200.0,19.3355,19.3628,19.2879,19.3015,364200.0
2008-07-30 15:00:00,56.71,57.01,56.71,57.0,424600.0,19.3015,19.4036,19.3015,19.4002,424600.0
2008-07-30 15:10:00,57.0,57.12,56.93,57.12,427700.0,19.4002,19.4411,19.3764,19.4411,427700.0
2008-07-30 15:20:00,57.13,57.48,57.1,57.47,872400.0,19.4445,19.5636,19.4343,19.5602,872400.0
2008-07-30 15:30:00,57.47,57.51,57.11,57.16,804100.0,19.5602,19.5738,19.4377,19.4547,804100.0
2008-07-30 15:40:00,57.16,57.16,56.5,56.51,1310100.0,19.4547,19.4547,19.23,19.2334,1310100.0
2008-07-30 15:50:00,56.51,56.99,56.49,56.97,1362100.0,19.2334,19.3968,19.2266,19.39,1362100.0
2008-07-31 09:30:00,56.79,56.96,56.0,56.14,652800.0,19.3287,19.3866,19.0599,19.1075,652800.0
2008-07-31 09:40:00,56.12,56.63,55.92,56.27,609600.0,19.1007,19.2743,19.0326,19.1518,609600.0
2008-07-31 09:50:00,56.26,56.35,56.06,56.23,606100.0,19.1484,19.179,19.0803,19.1381,606100.0
2008-07-31 10:00:00,56.23,56.25,55.87,56.0,607400.0,19.1381,19.1449,19.0156,19.0599,607400.0
2008-07-31 10:10:00,56.0,56.12,55.81,56.05,361000.0,19.0599,19.1007,18.9952,19.0769,361000.0
2008-07-31 10:20:00,56.05,56.32,56.03,56.26,332400.0,19.0769,19.1688,19.0701,19.1484,332400.0
2008-07-31 10:30:00,56.26,56.57,56.1,56.44,377900.0,19.1484,19.2539,19.0939,19.2096,377900.0
2008-07-31 10:40:00,56.44,56.6,56.34,56.39,217400.0,19.2096,19.2641,19.1756,19.1926,217400.0
2008-07-31 10:50:00,56.39,56.44,56.09,56.28,347200.0,19.1926,19.2096,19.0905,19.1552,347200.0
2008-07-31 11:00:00,56.28,56.63,56.27,56.54,317800.0,19.1552,19.2743,19.1518,19.2437,317800.0
2008-07-31 11:10:00,56.54,56.54,56.33,56.42,118900.0,19.2437,19.2437,19.1722,19.2028,118900.0
2008-07-31 11:20:00,56.42,56.45,56.16,56.19,227000.0,19.2028,19.213,19.1143,19.1245,227000.0
2008-07-31 11:30:00,56.19,56.23,55.98,56.03,487300.0,19.1245,19.1381,19.0531,19.0701,487300.0
2008-07-31 11:40:00,56.03,56.16,56.01,56.13,105700.0,19.0701,19.1143,19.0633,19.1041,105700.0
2008-07-31 11:50:00,56.12,56.27,56.11,56.19,180100.0,19.1007,19.1518,19.0973,19.1245,180100.0
2008-07-31 12:00:00,56.19,56.23,56.14,56.2,127900.0,19.1245,19.1381,19.1075,19.1279,127900.0
2008-07-31 12:10:00,56.2,56.24,56.15,56.21,206000.0,19.1279,19.1415,19.1109,19.1313,206000.0
2008-07-31 12:20:00,56.21,56.23,56.1,56.16,350400.0,19.1313,19.1381,19.0939,19.1143,350400.0
2008-07-31 12:30:00,56.18,56.21,56.13,56.17,161700.0,19.1211,19.1313,19.1041,19.1177,161700.0
2008-07-31 12:40:00,56.17,56.28,56.06,56.27,230500.0,19.1177,19.1552,19.0803,19.1518,230500.0
2008-07-31 12:50:00,56.26,56.32,56.15,56.2,161100.0,19.1484,19.1688,19.1109,19.1279,161100.0
2008-07-31 13:00:00,56.2,56.24,56.15,56.23,134500.0,19.1279,19.1415,19.1109,19.1381,134500.0
2008-07-31 13:10:00,56.22,56.51,56.14,56.44,197000.0,19.1347,19.2334,19.1075,19.2096,197000.0
2008-07-31 13:20:00,56.44,56.51,56.17,56.18,256000.0,19.2096,19.2334,19.1177,19.1211,256000.0
2008-07-31 13:30:00,56.18,56.32,56.14,56.23,184400.0,19.1211,19.1688,19.1075,19.1381,184400.0
2008-07-31 13:40:00,56.23,56.26,56.14,56.21,182000.0,19.1381,19.1484,19.1075,19.1313,182000.0
2008-07-31 13:50:00,56.21,56.24,56.13,56.17,222200.0,19.1313,19.1415,19.1041,19.1177,222200.0
2008-07-31 14:00:00,56.17,56.18,56.02,56.13,159400.0,19.1177,19.1211,19.0667,19.1041,159400.0
2008-07-31 14:10:00,56.13,56.15,55.96,56.08,282400.0,19.1041,19.1109,19.0462,19.0871,282400.0
2008-07-31 14:20:00,56.11,56.11,55.96,56.07,203800.0,19.0973,19.0973,19.0462,19.0837,203800.0
2008-07-31 14:30:00,56.07,56.1,55.95,56.05,185500.0,19.0837,19.0939,19.0428,19.0769,185500.0
2008-07-31 14:40:00,56.05,56.26,56.03,56.17,194300.0,19.0769,19.1484,19.0701,19.1177,194300.0
2008-07-31 14:50:00,56.17,56.34,56.12,56.14,274700.0,19.1177,19.1756,19.1007,19.1075,274700.0
2008-07-31 15:00:00,56.13,56.22,56.02,56.08,253100.0,19.1041,19.1347,19.0667,19.0871,253100.0
2008-07-31 15:10:00,56.09,56.13,55.97,56.01,207700.0,19.0905,19.1041,19.0496,19.0633,207700.0
2008-07-31 15:20:00,56.01,56.04,55.94,55.99,289700.0,19.0633,19.0735,19.0394,19.0565,289700.0
2008-07-31 15:30:00,56.0,56.0,55.66,55.67,420000.0,19.0599,19.0599,18.9441,18.9475,420000.0
2008-07-31 15:40:00,55.66,55.89,55.61,55.72,876500.0,18.9441,19.0224,18.9271,18.9646,876500.0
2008-07-31 15:50:00,55.71,56.04,55.59,56.03,1136100.0,18.9612,19.0735,18.9203,19.0701,1136100.0
2008-08-01 09:30:00,55.31,56.08,55.31,55.88,380300.0,18.825,19.0871,18.825,19.019,380300.0
2008-08-01 09:40:00,55.9,56.04,55.35,55.53,408500.0,19.0258,19.0735,18.8386,18.8999,408500.0
2008-08-01 09:50:00,55.54,56.06,55.54,56.03,492000.0,18.9033,19.0803,18.9033,19.0701,492000.0
2008-08-01 10:00:00,56.03,56.25,55.97,56.14,489900.0,19.0701,19.1449,19.0496,19.1075,489900.0
2008-08-01 10:10:00,56.15,56.31,55.93,56.28,565200.0,19.1109,19.1654,19.036,19.1552,565200.0
2008-08-01 10:20:00,56.28,56.5,56.22,56.26,584000.0,19.1552,19.23,19.1347,19.1484,584000.0
2008-08-01 10:30:00,56.26,56.35,56.0,56.11,498500.0,19.1484,19.179,19.0599,19.0973,498500.0
2008-08-01 10:40:00,56.12,56.24,55.91,56.03,451200.0,19.1007,19.1415,19.0292,19.0701,451200.0
2008-08-01 10:50:00,56.02,56.02,55.52,55.68,316800.0,19.0667,19.0667,18.8965,18.9509,316800.0
2008-08-01 11:00:00,55.66,56.2,55.31,55.47,240500.0,18.9441,19.1279,18.825,18.8795,240500.0
2008-08-01 11:10:00,55.48,55.84,55.48,55.51,217000.0,18.8829,19.0054,18.8829,18.8931,217000.0
2008-08-01 11:20:00,55.49,56.14,55.42,55.6,353200.0,18.8863,19.1075,18.8625,18.9237,353200.0
2008-08-01 11:30:00,55.6,55.76,55.47,55.48,251100.0,18.9237,18.9782,18.8795,18.8829,251100.0
2008-08-01 11:40:00,55.46,55.61,55.35,55.49,224300.0,18.8761,18.9271,18.8386,18.8863,224300.0
2008-08-01 11:50:00,55.5,55.51,55.12,55.21,327300.0,18.8897,18.8931,18.7603,18.791,327300.0
2008-08-01 12:00:00,55.22,55.28,54.75,55.11,629900.0,18.7944,18.8148,18.6344,18.7569,629900.0
2008-08-01 12:10:00,55.14,55.14,54.79,54.9,203800.0,18.7672,18.7672,18.648,18.6855,203800.0
2008-08-01 12:20:00,54.9,55.09,54.87,55.03,97500.0,18.6855,18.7501,18.6753,18.7297,97500.0
2008-08-01 12:30:00,55.04,55.11,54.86,54.87,115200.0,18.7331,18.7569,18.6719,18.6753,115200.0
2008-08-01 12:40:00,54.87,55.04,54.87,54.92,94000.0,18.6753,18.7331,18.6753,18.6923,94000.0
2008-08-01 12:50:00,54.91,54.99,54.78,54.78,112300.0,18.6889,18.7161,18.6446,18.6446,112300.0
2008-08-01 13:00:00,54.78,54.83,54.68,54.74,94700.0,18.6446,18.6616,18.6106,18.631,94700.0
2008-08-01 13:10:00,54.72,54.93,54.72,54.88,107000.0,18.6242,18.6957,18.6242,18.6787,107000.0
2008-08-01 13:20:00,54.88,54.93,54.59,54.83,219200.0,18.6787,18.6957,18.58,18.6616,219200.0
2008-08-01 13:30:00,54.82,54.92,54.77,54.88,122100.0,18.6582,18.6923,18.6412,18.6787,122100.0
2008-08-01 13:40:00,54.84,54.99,54.83,54.9,143100.0,18.665,18.7161,18.6616,18.6855,143100.0
2008-08-01 13:50:00,54.9,54.95,54.76,54.82,152000.0,18.6855,18.7025,18.6378,18.6582,152000.0
2008-08-01 14:00:00,54.83,54.85,54.45,54.53,276700.0,18.6616,18.6685,18.5323,18.5595,276700.0
2008-08-01 14:10:00,54.54,54.66,54.47,54.56,176500.0,18.5629,18.6038,18.5391,18.5697,176500.0
2008-08-01 14:20:00,54.56,54.65,54.53,54.54,122000.0,18.5697,18.6004,18.5595,18.5629,122000.0
2008-08-01 14:30:00,54.54,54.54,54.17,54.24,206200.0,18.5629,18.5629,18.437,18.4608,206200.0
2008-08-01 14:40:00,54.24,54.3,54.16,54.28,236700.0,18.4608,18.4813,18.4336,18.4744,236700.0
2008-08-01 14:50:00,54.27,54.3,54.09,54.1,223100.0,18.471,18.4813,18.4098,18.4132,223100.0
2008-08-01 15:00:00,54.11,54.14,54.01,54.09,365300.0,18.4166,18.4268,18.3826,18.4098,365300.0
2008-08-01 15:10:00,54.08,54.35,54.08,54.34,440600.0,18.4064,18.4983,18.4064,18.4949,440600.0
2008-08-01 15:20:00,54.32,54.42,54.28,54.38,319600.0,18.4881,18.5221,18.4744,18.5085,319600.0
2008-08-01 15:30:00,54.39,54.66,54.15,54.55,473800.0,18.5119,18.6038,18.4302,18.5663,473800.0
2008-08-01 15:40:00,54.56,54.84,54.51,54.68,554200.0,18.5697,18.665,18.5527,18.6106,554200.0
2008-08-01 15:50:00,54.67,54.69,54.15,54.45,1057400.0,18.6072,18.614,18.4302,18.5323,1057400.0
2008-08-04 09:30:00,53.3,53.53,53.18,53.45,485200.0,18.1409,18.2192,18.1001,18.192,485200.0
2008-08-04 09:40:00,53.44,53.67,53.25,53.64,343500.0,18.1886,18.2668,18.1239,18.2566,343500.0
2008-08-04 09:50:00,53.62,53.67,53.15,53.18,297600.0,18.2498,18.2668,18.0898,18.1001,297600.0
2008-08-04 10:00:00,53.19,53.35,53.16,53.23,339800.0,18.1035,18.1579,18.0933,18.1171,339800.0
2008-08-04 10:10:00,53.23,53.38,53.16,53.34,414400.0,18.1171,18.1681,18.0933,18.1545,414400.0
2008-08-04 10:20:00,53.35,53.44,53.21,53.41,499200.0,18.1579,18.1886,18.1103,18.1783,499200.0
2008-08-04 10:30:00,53.4,53.47,53.21,53.25,251000.0,18.1749,18.1988,18.1103,18.1239,251000.0
2008-08-04 10:40:00,53.24,53.26,52.88,52.96,376100.0,18.1205,18.1273,17.998,18.0252,376100.0
2008-08-04 10:50:00,52.96,53.0,52.73,52.86,431900.0,18.0252,18.0388,17.9469,17.9911,431900.0
2008-08-04 11:00:00,52.86,53.0,52.53,52.54,423400.0,17.9911,18.0388,17.8788,17.8822,423400.0
2008-08-04 11:10:00,52.56,52.56,52.0,52.32,548500.0,17.889,17.889,17.6984,17.8074,548500.0
2008-08-04 11:20:00,52.31,52.44,52.17,52.39,480500.0,17.804,17.8482,17.7563,17.8312,480500.0
2008-08-04 11:30:00,52.39,52.41,51.53,51.56,818800.0,17.8312,17.838,17.5385,17.5487,818800.0
2008-08-04 11:40:00,51.57,51.64,51.32,51.59,843600.0,17.5521,17.5759,17.467,17.5589,843600.0
2008-08-04 11:50:00,51.59,51.68,51.48,51.57,350400.0,17.5589,17.5895,17.5215,17.5521,350400.0
2008-08-04 12:00:00,51.57,51.8,51.57,51.61,324400.0,17.5521,17.6304,17.5521,17.5657,324400.0
2008-08-04 12:10:00,51.62,51.8,51.58,51.76,389300.0,17.5691,17.6304,17.5555,17.6168,389300.0
2008-08-04 12:20:00,51.77,51.78,51.61,51.65,192900.0,17.6202,17.6236,17.5657,17.5793,192900.0
2008-08-04 12:30:00,51.64,51.7,51.51,51.55,310000.0,17.5759,17.5963,17.5317,17.5453,310000.0
2008-08-04 12:40:00,51.55,51.68,51.45,51.53,309200.0,17.5453,17.5895,17.5112,17.5385,309200.0
2008-08-04 12:50:00,51.53,51.59,51.43,51.5,201100.0,17.5385,17.5589,17.5044,17.5283,201100.0
2008-08-04 13:00:00,51.5,51.55,51.34,51.42,347100.0,17.5283,17.5453,17.4738,17.501,347100.0
2008-08-04 13:10:00,51.42,51.49,51.3,51.43,301000.0,17.501,17.5249,17.4602,17.5044,301000.0
2008-08-04 13:20:00,51.44,51.52,51.4,51.5,175500.0,17.5078,17.5351,17.4942,17.5283,175500.0
2008-08-04 13:30:00,51.5,51.61,51.47,51.59,273600.0,17.5283,17.5657,17.5181,17.5589,273600.0
2008-08-04 13:40:00,51.6,51.7,51.51,51.7,266200.0,17.5623,17.5963,17.5317,17.5963,266200.0
2008-08-04 13:50:00,51.69,51.74,51.54,51.73,305900.0,17.5929,17.6099,17.5419,17.6065,305900.0
2008-08-04 14:00:00,51.73,51.88,51.6,51.87,249100.0,17.6065,17.6576,17.5623,17.6542,249100.0
2008-08-04 14:10:00,51.88,51.91,51.8,51.89,202200.0,17.6576,17.6678,17.6304,17.661,202200.0
2008-08-04 14:20:00,51.89,52.23,51.87,52.08,266300.0,17.661,17.7767,17.6542,17.7257,266300.0
2008-08-04 14:30:00,52.09,52.25,52.07,52.14,209900.0,17.7291,17.7835,17.7223,17.7461,209900.0
2008-08-04 14:40:00,52.15,52.42,52.12,52.37,231500.0,17.7495,17.8414,17.7393,17.8244,231500.0
2008-08-04 14:50:00,52.36,52.38,52.01,52.02,213600.0,17.821,17.8278,17.7018,17.7052,213600.0
2008-08-04 15:00:00,52.02,52.04,51.6,51.61,540200.0,17.7052,17.7121,17.5623,17.5657,540200.0
2008-08-04 15:10:00,51.61,51.78,51.6,51.63,298800.0,17.5657,17.6236,17.5623,17.5725,298800.0
2008-08-04 15:20:00,51.63,51.63,51.12,51.14,468500.0,17.5725,17.5725,17.3989,17.4057,468500.0
2008-08-04 15:30:00,51.13,51.24,50.99,51.24,736300.0,17.4023,17.4398,17.3547,17.4398,736300.0
2008-08-04 15:40:00,51.24,51.49,51.18,51.44,710400.0,17.4398,17.5249,17.4194,17.5078,710400.0
2008-08-04 15:50:00,51.44,51.9,51.43,51.66,1281100.0,17.5078,17.6644,17.5044,17.5827,1281100.0
2008-08-05 09:30:00,51.28,51.46,50.57,50.72,1054700.0,17.4534,17.5146,17.2117,17.2628,1054700.0
2008-08-05 09:40:00,50.71,51.4,50.32,51.32,999000.0,17.2594,17.4942,17.1266,17.467,999000.0
2008-08-05 09:50:00,51.32,51.95,51.29,51.88,992300.0,17.467,17.6814,17.4568,17.6576,992300.0
2008-08-05 10:00:00,51.88,52.27,51.75,51.9,538200.0,17.6576,17.7903,17.6134,17.6644,538200.0
2008-08-05 10:10:00,51.89,51.92,51.55,51.71,355500.0,17.661,17.6712,17.5453,17.5997,355500.0
2008-08-05 10:20:00,51.7,51.92,51.62,51.9,437300.0,17.5963,17.6712,17.5691,17.6644,437300.0
2008-08-05 10:30:00,51.9,52.0,51.77,51.79,193100.0,17.6644,17.6984,17.6202,17.627,193100.0
2008-08-05 10:40:00,51.79,51.79,51.51,51.59,176600.0,17.627,17.627,17.5317,17.5589,176600.0
2008-08-05 10:50:00,51.6,51.96,51.26,51.31,236600.0,17.5623,17.6848,17.4466,17.4636,236600.0
2008-08-05 11:00:00,51.33,51.8,51.25,51.29,283900.0,17.4704,17.6304,17.4432,17.4568,283900.0
2008-08-05 11:10:00,51.3,51.6,51.25,51.28,119900.0,17.4602,17.5623,17.4432,17.4534,119900.0
2008-08-05 11:20:00,51.28,51.29,51.11,51.26,184000.0,17.4534,17.4568,17.3955,17.4466,184000.0
2008-08-05 11:30:00,51.26,51.3,51.13,51.25,302800.0,17.4466,17.4602,17.4023,17.4432,302800.0
2008-08-05 11:40:00,51.25,51.31,51.23,51.29,137100.0,17.4432,17.4636,17.4364,17.4568,137100.0
2008-08-05 11:50:00,51.28,51.64,51.28,51.63,330500.0,17.4534,17.5759,17.4534,17.5725,330500.0
2008-08-05 12:00:00,51.64,51.73,51.41,51.44,246600.0,17.5759,17.6065,17.4976,17.5078,246600.0
2008-08-05 12:10:00,51.44,51.51,51.38,51.42,137400.0,17.5078,17.5317,17.4874,17.501,137400.0
2008-08-05 12:20:00,51.42,51.7,51.03,51.07,582100.0,17.501,17.5963,17.3683,17.3819,582100.0
2008-08-05 12:30:00,51.07,51.26,51.05,51.2,193200.0,17.3819,17.4466,17.3751,17.4262,193200.0
2008-08-05 12:40:00,51.19,51.4,51.18,51.27,265700.0,17.4228,17.4942,17.4194,17.45,265700.0
2008-08-05 12:50:00,51.26,51.31,51.12,51.26,180400.0,17.4466,17.4636,17.3989,17.4466,180400.0
2008-08-05 13:00:00,51.26,51.32,51.19,51.22,208200.0,17.4466,17.467,17.4228,17.433,208200.0
2008-08-05 13:10:00,51.21,51.28,51.16,51.17,128900.0,17.4296,17.4534,17.4125,17.4159,128900.0
2008-08-05 13:20:00,51.17,51.18,51.05,51.06,162200.0,17.4159,17.4194,17.3751,17.3785,162200.0
2008-08-05 13:30:00,51.05,51.07,50.81,51.0,394600.0,17.3751,17.3819,17.2934,17.3581,394600.0
2008-08-05 13:40:00,51.0,51.05,50.8,50.81,179100.0,17.3581,17.3751,17.29,17.2934,179100.0
2008-08-05 13:50:00,50.81,50.81,50.48,50.51,365500.0,17.2934,17.2934,17.1811,17.1913,365500.0
2008-08-05 14:00:00,50.51,50.59,50.37,50.45,504900.0,17.1913,17.2185,17.1437,17.1709,504900.0
2008-08-05 14:10:00,50.42,51.01,50.4,50.85,826500.0,17.1607,17.3615,17.1539,17.307,826500.0
2008-08-05 14:20:00,50.85,50.89,50.34,50.36,718300.0,17.307,17.3206,17.1335,17.1403,718300.0
2008-08-05 14:30:00,50.35,50.39,50.03,50.03,556500.0,17.1369,17.1505,17.0279,17.0279,556500.0
2008-08-05 14:40:00,50.03,50.06,49.62,49.97,1146900.0,17.0279,17.0382,16.8884,17.0075,1146900.0
2008-08-05 14:50:00,49.97,50.12,49.75,49.8,401600.0,17.0075,17.0586,16.9326,16.9497,401600.0
2008-08-05 15:00:00,49.79,49.87,49.52,49.79,535100.0,16.9463,16.9735,16.8544,16.9463,535100.0
2008-08-05 15:10:00,49.8,50.03,49.76,49.92,510600.0,16.9497,17.0279,16.936,16.9905,510600.0
2008-08-05 15:20:00,49.92,50.5,49.86,50.0,542800.0,16.9905,17.1879,16.9701,17.0177,542800.0
2008-08-05 15:30:00,50.0,50.06,49.81,50.0,945000.0,17.0177,17.0382,16.9531,17.0177,945000.0
2008-08-05 15:40:00,50.0,50.08,49.95,50.05,1059400.0,17.0177,17.045,17.0007,17.0347,1059400.0
2008-08-05 15:50:00,50.05,50.3,49.99,50.17,1549200.0,17.0347,17.1198,17.0143,17.0756,1549200.0
2008-08-06 09:30:00,50.53,51.13,50.51,50.78,873000.0,17.1981,17.4023,17.1913,17.2832,873000.0
2008-08-06 09:40:00,50.79,51.72,50.76,51.54,1171700.0,17.2866,17.6031,17.2764,17.5419,1171700.0
2008-08-06 09:50:00,51.54,51.83,51.39,51.8,930900.0,17.5419,17.6406,17.4908,17.6304,930900.0
2008-08-06 10:00:00,51.81,51.93,51.56,51.79,519900.0,17.6338,17.6746,17.5487,17.627,519900.0
2008-08-06 10:10:00,51.78,51.91,51.73,51.83,422000.0,17.6236,17.6678,17.6065,17.6406,422000.0
2008-08-06 10:20:00,51.85,52.15,51.83,51.89,471200.0,17.6474,17.7495,17.6406,17.661,471200.0
2008-08-06 10:30:00,51.89,52.07,51.38,51.58,670900.0,17.661,17.7223,17.4874,17.5555,670900.0
2008-08-06 10:40:00,51.58,51.77,51.39,51.57,397000.0,17.5555,17.6202,17.4908,17.5521,397000.0
2008-08-06 10:50:00,51.56,51.76,51.41,51.75,220900.0,17.5487,17.6168,17.4976,17.6134,220900.0
2008-08-06 11:00:00,51.75,51.83,51.6,51.75,353200.0,17.6134,17.6406,17.5623,17.6134,353200.0
2008-08-06 11:10:00,51.75,51.79,51.55,51.6,236700.0,17.6134,17.627,17.5453,17.5623,236700.0
2008-08-06 11:20:00,51.6,51.61,50.91,50.91,459300.0,17.5623,17.5657,17.3275,17.3275,459300.0
2008-08-06 11:30:00,50.91,51.09,50.82,51.07,587500.0,17.3275,17.3887,17.2968,17.3819,587500.0
2008-08-06 11:40:00,51.07,51.37,51.02,51.23,379300.0,17.3819,17.484,17.3649,17.4364,379300.0
2008-08-06 11:50:00,51.23,51.35,51.21,51.29,175100.0,17.4364,17.4772,17.4296,17.4568,175100.0
2008-08-06 12:00:00,51.28,51.51,51.27,51.42,223900.0,17.4534,17.5317,17.45,17.501,223900.0
2008-08-06 12:10:00,51.41,51.45,51.32,51.36,119300.0,17.4976,17.5112,17.467,17.4806,119300.0
2008-08-06 12:20:00,51.34,51.5,51.34,51.5,165000.0,17.4738,17.5283,17.4738,17.5283,165000.0
2008-08-06 12:30:00,51.5,51.59,51.43,51.43,134600.0,17.5283,17.5589,17.5044,17.5044,134600.0
2008-08-06 12:40:00,51.44,51.58,51.43,51.52,190300.0,17.5078,17.5555,17.5044,17.5351,190300.0
2008-08-06 12:50:00,51.53,51.62,51.49,51.56,226200.0,17.5385,17.5691,17.5249,17.5487,226200.0
2008-08-06 13:00:00,51.55,51.67,51.51,51.58,191700.0,17.5453,17.5861,17.5317,17.5555,191700.0
2008-08-06 13:10:00,51.57,51.76,51.56,51.76,171200.0,17.5521,17.6168,17.5487,17.6168,171200.0
2008-08-06 13:20:00,51.75,51.76,51.6,51.65,184400.0,17.6134,17.6168,17.5623,17.5793,184400.0
2008-08-06 13:30:00,51.64,51.82,51.63,51.81,140800.0,17.5759,17.6372,17.5725,17.6338,140800.0
2008-08-06 13:40:00,51.81,51.91,51.77,51.83,202400.0,17.6338,17.6678,17.6202,17.6406,202400.0
2008-08-06 13:50:00,51.85,51.99,51.82,51.99,228400.0,17.6474,17.695,17.6372,17.695,228400.0
2008-08-06 14:00:00,51.97,51.99,51.81,51.98,188000.0,17.6882,17.695,17.6338,17.6916,188000.0
2008-08-06 14:10:00,51.96,52.03,51.83,52.03,202500.0,17.6848,17.7087,17.6406,17.7087,202500.0
2008-08-06 14:20:00,52.02,52.26,52.01,52.25,313800.0,17.7052,17.7869,17.7018,17.7835,313800.0
2008-08-06 14:30:00,52.25,52.26,52.18,52.24,186400.0,17.7835,17.7869,17.7597,17.7801,186400.0
2008-08-06 14:40:00,52.24,52.65,52.21,52.63,329900.0,17.7801,17.9197,17.7699,17.9129,329900.0
2008-08-06 14:50:00,52.63,52.71,52.37,52.39,317300.0,17.9129,17.9401,17.8244,17.8312,317300.0
2008-08-06 15:00:00,52.4,52.47,52.22,52.37,324400.0,17.8346,17.8584,17.7733,17.8244,324400.0
2008-08-06 15:10:00,52.36,52.37,52.15,52.18,279200.0,17.821,17.8244,17.7495,17.7597,279200.0
2008-08-06 15:20:00,52.18,52.39,52.16,52.17,293200.0,17.7597,17.8312,17.7529,17.7563,293200.0
2008-08-06 15:30:00,52.16,52.16,51.83,51.86,529400.0,17.7529,17.7529,17.6406,17.6508,529400.0
2008-08-06 15:40:00,51.85,51.94,51.61,51.65,666100.0,17.6474,17.678,17.5657,17.5793,666100.0
2008-08-06 15:50:00,51.66,51.92,51.64,51.81,820100.0,17.5827,17.6712,17.5759,17.6338,820100.0
2008-08-07 09:30:00,52.27,52.88,52.09,52.24,877400.0,17.7903,17.998,17.7291,17.7801,877400.0
2008-08-07 09:40:00,52.24,52.3,51.82,52.03,447100.0,17.7801,17.8005,17.6372,17.7087,447100.0
2008-08-07 09:50:00,52.01,52.22,51.88,52.03,410200.0,17.7018,17.7733,17.6576,17.7087,410200.0
2008-08-07 10:00:00,52.03,52.29,52.01,52.06,483400.0,17.7087,17.7971,17.7018,17.7189,483400.0
2008-08-07 10:10:00,52.07,52.19,51.96,51.97,240100.0,17.7223,17.7631,17.6848,17.6882,240100.0
2008-08-07 10:20:00,51.97,51.97,51.71,51.76,384400.0,17.6882,17.6882,17.5997,17.6168,384400.0
2008-08-07 10:30:00,51.76,52.25,51.75,52.17,323200.0,17.6168,17.7835,17.6134,17.7563,323200.0
2008-08-07 10:40:00,52.16,52.45,52.03,52.23,456300.0,17.7529,17.8516,17.7087,17.7767,456300.0
2008-08-07 10:50:00,52.23,52.35,52.2,52.3,321000.0,17.7767,17.8176,17.7665,17.8005,321000.0
2008-08-07 11:00:00,52.31,52.65,52.28,52.61,408800.0,17.804,17.9197,17.7937,17.9061,408800.0
2008-08-07 11:10:00,52.61,52.65,52.39,52.51,293100.0,17.9061,17.9197,17.8312,17.872,293100.0
2008-08-07 11:20:00,52.53,52.59,52.35,52.5,272700.0,17.8788,17.8993,17.8176,17.8686,272700.0
2008-08-07 11:30:00,52.5,52.57,52.33,52.46,195200.0,17.8686,17.8924,17.8108,17.855,195200.0
2008-08-07 11:40:00,52.44,52.53,52.34,52.49,206700.0,17.8482,17.8788,17.8142,17.8652,206700.0
2008-08-07 11:50:00,52.5,52.53,52.39,52.45,182900.0,17.8686,17.8788,17.8312,17.8516,182900.0
2008-08-07 12:00:00,52.44,52.68,52.38,52.66,294100.0,17.8482,17.9299,17.8278,17.9231,294100.0
2008-08-07 12:10:00,52.67,52.78,52.59,52.67,258900.0,17.9265,17.9639,17.8993,17.9265,258900.0
2008-08-07 12:20:00,52.68,52.85,52.68,52.82,221200.0,17.9299,17.9877,17.9299,17.9775,221200.0
2008-08-07 12:30:00,52.83,52.85,52.47,52.59,398700.0,17.9809,17.9877,17.8584,17.8993,398700.0
2008-08-07 12:40:00,52.59,52.65,52.27,52.3,186700.0,17.8993,17.9197,17.7903,17.8005,186700.0
2008-08-07 12:50:00,52.28,52.41,52.24,52.31,278200.0,17.7937,17.838,17.7801,17.804,278200.0
2008-08-07 13:00:00,52.31,52.61,52.27,52.56,245300.0,17.804,17.9061,17.7903,17.889,245300.0
2008-08-07 13:10:00,52.55,52.67,52.45,52.65,216100.0,17.8856,17.9265,17.8516,17.9197,216100.0
2008-08-07 13:20:00,52.64,52.67,52.5,52.6,214500.0,17.9163,17.9265,17.8686,17.9027,214500.0
2008-08-07 13:30:00,52.6,52.79,52.57,52.73,218300.0,17.9027,17.9673,17.8924,17.9469,218300.0
2008-08-07 13:40:00,52.73,52.74,52.53,52.66,238800.0,17.9469,17.9503,17.8788,17.9231,238800.0
2008-08-07 13:50:00,52.65,52.69,52.57,52.67,176200.0,17.9197,17.9333,17.8924,17.9265,176200.0
2008-08-07 14:00:00,52.69,52.71,52.59,52.7,290300.0,17.9333,17.9401,17.8993,17.9367,290300.0
2008-08-07 14:10:00,52.71,52.74,52.56,52.71,236400.0,17.9401,17.9503,17.889,17.9401,236400.0
2008-08-07 14:20:00,52.7,53.1,52.66,53.06,403400.0,17.9367,18.0728,17.9231,18.0592,403400.0
2008-08-07 14:30:00,53.08,53.42,52.7,53.26,541600.0,18.066,18.1817,17.9367,18.1273,541600.0
2008-08-07 14:40:00,53.27,53.32,52.6,53.32,324400.0,18.1307,18.1477,17.9027,18.1477,324400.0
2008-08-07 14:50:00,53.32,53.57,53.19,53.49,850700.0,18.1477,18.2328,18.1035,18.2056,850700.0
2008-08-07 15:00:00,53.48,53.48,52.78,52.86,562100.0,18.2022,18.2022,17.9639,17.9911,562100.0
2008-08-07 15:10:00,52.85,53.02,52.83,52.91,336800.0,17.9877,18.0456,17.9809,18.0082,336800.0
2008-08-07 15:20:00,52.9,52.94,52.74,52.8,438600.0,18.0048,18.0184,17.9503,17.9707,438600.0
2008-08-07 15:30:00,52.79,52.9,52.32,52.39,639300.0,17.9673,18.0048,17.8074,17.8312,639300.0
2008-08-07 15:40:00,52.38,52.42,51.95,52.05,1001900.0,17.8278,17.8414,17.6814,17.7155,1001900.0
2008-08-07 15:50:00,52.05,52.23,52.0,52.12,1235100.0,17.7155,17.7767,17.6984,17.7393,1235100.0
2008-08-08 09:30:00,50.94,51.08,50.63,50.95,978700.0,17.3377,17.3853,17.2322,17.3411,978700.0
2008-08-08 09:40:00,50.95,51.0,50.84,50.94,682400.0,17.3411,17.3581,17.3036,17.3377,682400.0
2008-08-08 09:50:00,50.95,50.95,50.47,50.78,670900.0,17.3411,17.3411,17.1777,17.2832,670900.0
2008-08-08 10:00:00,50.77,50.86,50.71,50.76,441200.0,17.2798,17.3104,17.2594,17.2764,441200.0
2008-08-08 10:10:00,50.76,51.05,50.72,51.0,621200.0,17.2764,17.3751,17.2628,17.3581,621200.0
2008-08-08 10:20:00,51.0,51.36,50.95,51.18,576700.0,17.3581,17.4806,17.3411,17.4194,576700.0
2008-08-08 10:30:00,51.18,51.26,51.02,51.12,353200.0,17.4194,17.4466,17.3649,17.3989,353200.0
2008-08-08 10:40:00,51.13,51.25,51.1,51.18,375200.0,17.4023,17.4432,17.3921,17.4194,375200.0
2008-08-08 10:50:00,51.18,51.34,51.05,51.25,382500.0,17.4194,17.4738,17.3751,17.4432,382500.0
2008-08-08 11:00:00,51.25,51.26,51.0,51.12,332600.0,17.4432,17.4466,17.3581,17.3989,332600.0
2008-08-08 11:10:00,51.14,51.24,51.0,51.14,403000.0,17.4057,17.4398,17.3581,17.4057,403000.0
2008-08-08 11:20:00,51.15,51.19,51.0,51.01,225500.0,17.4091,17.4228,17.3581,17.3615,225500.0
2008-08-08 11:30:00,51.01,51.01,50.87,50.9,364400.0,17.3615,17.3615,17.3138,17.3241,364400.0
2008-08-08 11:40:00,50.89,50.91,50.84,50.91,142900.0,17.3206,17.3275,17.3036,17.3275,142900.0
2008-08-08 11:50:00,50.91,51.14,50.88,51.1,180700.0,17.3275,17.4057,17.3172,17.3921,180700.0
2008-08-08 12:00:00,51.11,51.21,51.05,51.19,157800.0,17.3955,17.4296,17.3751,17.4228,157800.0
2008-08-08 12:10:00,51.19,51.22,51.13,51.21,194000.0,17.4228,17.433,17.4023,17.4296,194000.0
2008-08-08 12:20:00,51.22,51.26,51.2,51.24,176200.0,17.433,17.4466,17.4262,17.4398,176200.0
2008-08-08 12:30:00,51.25,51.26,51.01,51.02,119000.0,17.4432,17.4466,17.3615,17.3649,119000.0
2008-08-08 12:40:00,51.03,51.11,50.96,51.03,134100.0,17.3683,17.3955,17.3445,17.3683,134100.0
2008-08-08 12:50:00,51.03,51.2,51.02,51.1,100300.0,17.3683,17.4262,17.3649,17.3921,100300.0
2008-08-08 13:00:00,51.11,51.15,51.07,51.15,101300.0,17.3955,17.4091,17.3819,17.4091,101300.0
2008-08-08 13:10:00,51.15,51.31,51.14,51.28,156700.0,17.4091,17.4636,17.4057,17.4534,156700.0
2008-08-08 13:20:00,51.27,51.37,51.22,51.32,299700.0,17.45,17.484,17.433,17.467,299700.0
2008-08-08 13:30:00,51.32,51.43,51.26,51.37,218000.0,17.467,17.5044,17.4466,17.484,218000.0
2008-08-08 13:40:00,51.36,51.39,51.23,51.26,187800.0,17.4806,17.4908,17.4364,17.4466,187800.0
2008-08-08 13:50:00,51.27,51.29,51.11,51.14,231800.0,17.45,17.4568,17.3955,17.4057,231800.0
2008-08-08 14:00:00,51.13,51.28,51.07,51.2,244900.0,17.4023,17.4534,17.3819,17.4262,244900.0
2008-08-08 14:10:00,51.19,51.21,50.98,50.98,299200.0,17.4228,17.4296,17.3513,17.3513,299200.0
2008-08-08 14:20:00,50.98,51.04,50.65,50.65,447200.0,17.3513,17.3717,17.239,17.239,447200.0
2008-08-08 14:30:00,50.64,50.87,50.41,50.51,416300.0,17.2356,17.3138,17.1573,17.1913,416300.0
2008-08-08 14:40:00,50.5,50.6,50.42,50.54,221000.0,17.1879,17.2219,17.1607,17.2015,221000.0
2008-08-08 14:50:00,50.54,50.54,50.31,50.36,290200.0,17.2015,17.2015,17.1232,17.1403,290200.0
2008-08-08 15:00:00,50.36,51.2,50.17,50.18,463100.0,17.1403,17.4262,17.0756,17.079,463100.0
2008-08-08 15:10:00,50.18,50.26,50.08,50.22,526700.0,17.079,17.1062,17.045,17.0926,526700.0
2008-08-08 15:20:00,50.22,50.46,50.22,50.42,470200.0,17.0926,17.1743,17.0926,17.1607,470200.0
2008-08-08 15:30:00,50.42,50.73,50.36,50.72,401400.0,17.1607,17.2662,17.1403,17.2628,401400.0
2008-08-08 15:40:00,50.73,51.04,50.69,51.03,716200.0,17.2662,17.3717,17.2526,17.3683,716200.0
2008-08-08 15:50:00,51.03,51.15,50.87,51.0,914200.0,17.3683,17.4091,17.3138,17.3581,914200.0
2008-08-11 09:30:00,51.57,51.76,51.33,51.41,420300.0,17.5521,17.6168,17.4704,17.4976,420300.0
2008-08-11 09:40:00,51.4,51.65,51.36,51.63,455400.0,17.4942,17.5793,17.4806,17.5725,455400.0
2008-08-11 09:50:00,51.64,51.66,51.06,51.15,568100.0,17.5759,17.5827,17.3785,17.4091,568100.0
2008-08-11 10:00:00,51.14,51.22,50.69,50.79,459600.0,17.4057,17.433,17.2526,17.2866,459600.0
2008-08-11 10:10:00,50.79,50.86,50.38,50.58,424400.0,17.2866,17.3104,17.1471,17.2151,424400.0
2008-08-11 10:20:00,50.58,50.81,50.53,50.62,323500.0,17.2151,17.2934,17.1981,17.2288,323500.0
2008-08-11 10:30:00,50.61,51.01,50.61,50.94,227900.0,17.2253,17.3615,17.2253,17.3377,227900.0
2008-08-11 10:40:00,50.94,51.03,50.61,50.63,229400.0,17.3377,17.3683,17.2253,17.2322,229400.0
2008-08-11 10:50:00,50.64,50.68,50.09,50.1,316700.0,17.2356,17.2492,17.0484,17.0518,316700.0
2008-08-11 11:00:00,50.1,50.46,50.02,50.28,351600.0,17.0518,17.1743,17.0245,17.113,351600.0
2008-08-11 11:10:00,50.29,50.62,50.25,50.59,223800.0,17.1164,17.2288,17.1028,17.2185,223800.0
2008-08-11 11:20:00,50.6,50.65,50.25,50.27,227300.0,17.2219,17.239,17.1028,17.1096,227300.0
2008-08-11 11:30:00,50.29,50.41,50.19,50.23,220100.0,17.1164,17.1573,17.0824,17.096,220100.0
2008-08-11 11:40:00,50.2,50.22,50.04,50.16,306900.0,17.0858,17.0926,17.0313,17.0722,306900.0
2008-08-11 11:50:00,50.16,50.24,50.03,50.05,373500.0,17.0722,17.0994,17.0279,17.0347,373500.0
2008-08-11 12:00:00,50.04,50.05,49.68,49.78,688000.0,17.0313,17.0347,16.9088,16.9429,688000.0
2008-08-11 12:10:00,49.76,49.78,49.53,49.55,394900.0,16.936,16.9429,16.8578,16.8646,394900.0
2008-08-11 12:20:00,49.56,49.6,49.09,49.15,771800.0,16.868,16.8816,16.708,16.7284,771800.0
2008-08-11 12:30:00,49.15,49.22,49.07,49.18,488700.0,16.7284,16.7523,16.7012,16.7386,488700.0
2008-08-11 12:40:00,49.18,49.37,49.16,49.29,572200.0,16.7386,16.8033,16.7318,16.7761,572200.0
2008-08-11 12:50:00,49.3,49.3,49.04,49.06,259100.0,16.7795,16.7795,16.691,16.6978,259100.0
2008-08-11 13:00:00,49.05,49.25,49.0,49.18,325600.0,16.6944,16.7625,16.6774,16.7386,325600.0
2008-08-11 13:10:00,49.18,49.21,48.94,49.01,293300.0,16.7386,16.7489,16.657,16.6808,293300.0
2008-08-11 13:20:00,49.02,49.15,49.0,49.03,329000.0,16.6842,16.7284,16.6774,16.6876,329000.0
2008-08-11 13:30:00,49.03,49.14,48.99,49.08,373900.0,16.6876,16.725,16.674,16.7046,373900.0
2008-08-11 13:40:00,49.1,49.4,49.1,49.4,376100.0,16.7114,16.8135,16.7114,16.8135,376100.0
2008-08-11 13:50:00,49.39,49.41,48.87,48.96,474100.0,16.8101,16.8169,16.6331,16.6638,474100.0
2008-08-11 14:00:00,48.97,49.11,48.79,49.09,466500.0,16.6672,16.7148,16.6059,16.708,466500.0
2008-08-11 14:10:00,49.09,49.4,49.0,49.39,281500.0,16.708,16.8135,16.6774,16.8101,281500.0
2008-08-11 14:20:00,49.39,49.84,49.37,49.8,365800.0,16.8101,16.9633,16.8033,16.9497,365800.0
2008-08-11 14:30:00,49.8,50.08,49.75,50.04,268300.0,16.9497,17.045,16.9326,17.0313,268300.0
2008-08-11 14:40:00,50.03,50.38,50.01,50.36,415000.0,17.0279,17.1471,17.0211,17.1403,415000.0
2008-08-11 14:50:00,50.37,50.54,50.33,50.54,423500.0,17.1437,17.2015,17.13,17.2015,423500.0
2008-08-11 15:00:00,50.54,50.56,50.31,50.33,590400.0,17.2015,17.2083,17.1232,17.13,590400.0
2008-08-11 15:10:00,50.33,50.55,50.27,50.39,328500.0,17.13,17.2049,17.1096,17.1505,328500.0
2008-08-11 15:20:00,50.4,50.42,49.5,49.62,913400.0,17.1539,17.1607,16.8476,16.8884,913400.0
2008-08-11 15:30:00,49.63,49.71,49.5,49.54,990700.0,16.8918,16.919,16.8476,16.8612,990700.0
2008-08-11 15:40:00,49.55,49.73,49.36,49.5,1148700.0,16.8646,16.9258,16.7999,16.8476,1148700.0
2008-08-11 15:50:00,49.52,49.62,49.29,49.46,1476000.0,16.8544,16.8884,16.7761,16.8339,1476000.0
2008-08-12 09:30:00,49.84,50.48,49.84,50.32,788200.0,16.9633,17.1811,16.9633,17.1266,788200.0
2008-08-12 09:40:00,50.32,50.4,49.97,50.17,570200.0,17.1266,17.1539,17.0075,17.0756,570200.0
2008-08-12 09:50:00,50.17,50.67,50.16,50.52,625700.0,17.0756,17.2458,17.0722,17.1947,625700.0
2008-08-12 10:00:00,50.51,50.59,50.18,50.22,492700.0,17.1913,17.2185,17.079,17.0926,492700.0
2008-08-12 10:10:00,50.22,50.3,49.97,49.99,465100.0,17.0926,17.1198,17.0075,17.0143,465100.0
2008-08-12 10:20:00,49.98,50.3,49.96,50.24,415000.0,17.0109,17.1198,17.0041,17.0994,415000.0
2008-08-12 10:30:00,50.24,50.53,50.16,50.51,455200.0,17.0994,17.1981,17.0722,17.1913,455200.0
2008-08-12 10:40:00,50.5,50.76,50.2,50.55,342200.0,17.1879,17.2764,17.0858,17.2049,342200.0
2008-08-12 10:50:00,50.55,51.09,50.53,50.88,650500.0,17.2049,17.3887,17.1981,17.3172,650500.0
2008-08-12 11:00:00,50.89,50.89,50.24,50.29,478000.0,17.3206,17.3206,17.0994,17.1164,478000.0
2008-08-12 11:10:00,50.27,50.46,50.13,50.38,523600.0,17.1096,17.1743,17.062,17.1471,523600.0
2008-08-12 11:20:00,50.38,50.41,49.98,49.99,411100.0,17.1471,17.1573,17.0109,17.0143,411100.0
2008-08-12 11:30:00,49.99,50.21,49.98,50.21,290500.0,17.0143,17.0892,17.0109,17.0892,290500.0
2008-08-12 11:40:00,50.21,50.21,50.03,50.12,253700.0,17.0892,17.0892,17.0279,17.0586,253700.0
2008-08-12 11:50:00,50.13,50.17,50.04,50.17,144400.0,17.062,17.0756,17.0313,17.0756,144400.0
2008-08-12 12:00:00,50.17,50.39,50.15,50.31,207400.0,17.0756,17.1505,17.0688,17.1232,207400.0
2008-08-12 12:10:00,50.31,50.46,50.3,50.36,171900.0,17.1232,17.1743,17.1198,17.1403,171900.0
2008-08-12 12:20:00,50.36,50.62,50.35,50.61,172900.0,17.1403,17.2288,17.1369,17.2253,172900.0
2008-08-12 12:30:00,50.62,50.62,50.15,50.34,793300.0,17.2288,17.2288,17.0688,17.1335,793300.0
2008-08-12 12:40:00,50.34,50.35,50.16,50.23,224000.0,17.1335,17.1369,17.0722,17.096,224000.0
2008-08-12 12:50:00,50.23,50.26,49.84,49.94,306200.0,17.096,17.1062,16.9633,16.9973,306200.0
2008-08-12 13:00:00,49.94,50.02,49.84,49.87,531200.0,16.9973,17.0245,16.9633,16.9735,531200.0
2008-08-12 13:10:00,49.88,50.02,49.8,49.97,168400.0,16.9769,17.0245,16.9497,17.0075,168400.0
2008-08-12 13:20:00,49.98,50.0,49.88,49.9,196100.0,17.0109,17.0177,16.9769,16.9837,196100.0
2008-08-12 13:30:00,49.91,50.1,49.76,50.04,525000.0,16.9871,17.0518,16.936,17.0313,525000.0
2008-08-12 13:40:00,50.07,50.22,50.0,50.06,204100.0,17.0416,17.0926,17.0177,17.0382,204100.0
2008-08-12 13:50:00,50.06,50.19,50.02,50.14,363200.0,17.0382,17.0824,17.0245,17.0654,363200.0
2008-08-12 14:00:00,50.13,50.14,49.91,49.93,320100.0,17.062,17.0654,16.9871,16.9939,320100.0
2008-08-12 14:10:00,49.93,50.01,49.91,49.97,199600.0,16.9939,17.0211,16.9871,17.0075,199600.0
2008-08-12 14:20:00,49.97,50.12,49.96,50.03,257500.0,17.0075,17.0586,17.0041,17.0279,257500.0
2008-08-12 14:30:00,50.03,50.18,50.0,50.12,244500.0,17.0279,17.079,17.0177,17.0586,244500.0
2008-08-12 14:40:00,50.12,50.26,50.11,50.15,233100.0,17.0586,17.1062,17.0552,17.0688,233100.0
2008-08-12 14:50:00,50.16,50.19,49.9,49.92,274800.0,17.0722,17.0824,16.9837,16.9905,274800.0
2008-08-12 15:00:00,49.92,50.0,49.8,49.99,342000.0,16.9905,17.0177,16.9497,17.0143,342000.0
2008-08-12 15:10:00,49.99,50.03,49.93,50.0,478100.0,17.0143,17.0279,16.9939,17.0177,478100.0
2008-08-12 15:20:00,49.99,50.04,49.85,50.0,487500.0,17.0143,17.0313,16.9667,17.0177,487500.0
2008-08-12 15:30:00,50.01,50.02,49.45,49.63,637300.0,17.0211,17.0245,16.8305,16.8918,637300.0
2008-08-12 15:40:00,49.63,49.66,49.46,49.53,738200.0,16.8918,16.902,16.8339,16.8578,738200.0
2008-08-12 15:50:00,49.52,49.63,49.42,49.43,995500.0,16.8544,16.8918,16.8203,16.8237,995500.0
2008-08-13 09:30:00,48.5,49.06,48.47,48.89,712400.0,16.5072,16.6978,16.497,16.6399,712400.0
2008-08-13 09:40:00,48.88,49.06,48.81,48.98,723600.0,16.6365,16.6978,16.6127,16.6706,723600.0
2008-08-13 09:50:00,48.97,49.29,48.95,49.28,689700.0,16.6672,16.7761,16.6604,16.7727,689700.0
2008-08-13 10:00:00,49.28,49.29,48.91,48.93,378300.0,16.7727,16.7761,16.6467,16.6536,378300.0
2008-08-13 10:10:00,48.92,48.93,48.65,48.81,457400.0,16.6501,16.6536,16.5583,16.6127,457400.0
2008-08-13 10:20:00,48.81,49.16,48.81,49.1,248600.0,16.6127,16.7318,16.6127,16.7114,248600.0
2008-08-13 10:30:00,49.09,49.82,49.05,49.63,969200.0,16.708,16.9565,16.6944,16.8918,969200.0
2008-08-13 10:40:00,49.62,50.05,49.62,50.02,837700.0,16.8884,17.0347,16.8884,17.0245,837700.0
2008-08-13 10:50:00,50.02,50.17,49.94,49.95,523500.0,17.0245,17.0756,16.9973,17.0007,523500.0
2008-08-13 11:00:00,49.96,50.16,49.83,50.1,460100.0,17.0041,17.0722,16.9599,17.0518,460100.0
2008-08-13 11:10:00,50.1,50.55,50.02,50.5,590600.0,17.0518,17.2049,17.0245,17.1879,590600.0
2008-08-13 11:20:00,50.51,50.66,50.39,50.59,656300.0,17.1913,17.2424,17.1505,17.2185,656300.0
2008-08-13 11:30:00,50.59,51.23,49.66,51.18,786500.0,17.2185,17.4364,16.902,17.4194,786500.0
2008-08-13 11:40:00,51.18,51.66,51.18,51.55,890300.0,17.4194,17.5827,17.4194,17.5453,890300.0
2008-08-13 11:50:00,51.56,51.8,51.42,51.43,599100.0,17.5487,17.6304,17.501,17.5044,599100.0
2008-08-13 12:00:00,51.43,51.52,50.75,51.4,506200.0,17.5044,17.5351,17.273,17.4942,506200.0
2008-08-13 12:10:00,51.41,51.68,51.41,51.61,339900.0,17.4976,17.5895,17.4976,17.5657,339900.0
2008-08-13 12:20:00,51.6,51.78,51.57,51.73,277900.0,17.5623,17.6236,17.5521,17.6065,277900.0
2008-08-13 12:30:00,51.73,51.73,51.4,51.64,373300.0,17.6065,17.6065,17.4942,17.5759,373300.0
2008-08-13 12:40:00,51.62,51.73,51.46,51.65,313400.0,17.5691,17.6065,17.5146,17.5793,313400.0
2008-08-13 12:50:00,51.65,51.92,51.64,51.88,290800.0,17.5793,17.6712,17.5759,17.6576,290800.0
2008-08-13 13:00:00,51.88,51.98,51.83,51.96,226100.0,17.6576,17.6916,17.6406,17.6848,226100.0
2008-08-13 13:10:00,51.95,52.03,51.9,51.98,467300.0,17.6814,17.7087,17.6644,17.6916,467300.0
2008-08-13 13:20:00,51.98,52.0,51.65,51.68,356300.0,17.6916,17.6984,17.5793,17.5895,356300.0
2008-08-13 13:30:00,51.69,51.85,51.68,51.78,328200.0,17.5929,17.6474,17.5895,17.6236,328200.0
2008-08-13 13:40:00,51.79,51.91,51.64,51.83,398100.0,17.627,17.6678,17.5759,17.6406,398100.0
2008-08-13 13:50:00,51.84,51.96,51.81,51.9,230200.0,17.644,17.6848,17.6338,17.6644,230200.0
2008-08-13 14:00:00,51.9,51.98,51.65,51.65,388500.0,17.6644,17.6916,17.5793,17.5793,388500.0
2008-08-13 14:10:00,51.67,51.67,51.25,51.31,411000.0,17.5861,17.5861,17.4432,17.4636,411000.0
2008-08-13 14:20:00,51.31,51.44,51.24,51.36,399700.0,17.4636,17.5078,17.4398,17.4806,399700.0
2008-08-13 14:30:00,51.37,51.43,51.24,51.28,330300.0,17.484,17.5044,17.4398,17.4534,330300.0
2008-08-13 14:40:00,51.28,51.59,51.27,51.42,341000.0,17.4534,17.5589,17.45,17.501,341000.0
2008-08-13 14:50:00,51.41,51.47,51.31,51.46,297900.0,17.4976,17.5181,17.4636,17.5146,297900.0
2008-08-13 15:00:00,51.46,51.79,51.46,51.73,424900.0,17.5146,17.627,17.5146,17.6065,424900.0
2008-08-13 15:10:00,51.74,52.14,51.74,52.1,521700.0,17.6099,17.7461,17.6099,17.7325,521700.0
2008-08-13 15:20:00,52.08,52.1,51.98,52.03,369600.0,17.7257,17.7325,17.6916,17.7087,369600.0
2008-08-13 15:30:00,52.03,52.04,51.74,51.86,514300.0,17.7087,17.7121,17.6099,17.6508,514300.0
2008-08-13 15:40:00,51.86,51.97,51.4,51.5,674700.0,17.6508,17.6882,17.4942,17.5283,674700.0
2008-08-13 15:50:00,51.5,51.8,51.45,51.65,1060800.0,17.5283,17.6304,17.5112,17.5793,1060800.0
2008-08-14 09:30:00,51.65,51.79,51.11,51.15,738100.0,17.5793,17.627,17.3955,17.4091,738100.0
2008-08-14 09:40:00,51.15,51.41,50.99,51.21,557700.0,17.4091,17.4976,17.3547,17.4296,557700.0
2008-08-14 09:50:00,51.21,51.64,51.2,51.36,404600.0,17.4296,17.5759,17.4262,17.4806,404600.0
2008-08-14 10:00:00,51.36,51.37,50.94,51.07,399400.0,17.4806,17.484,17.3377,17.3819,399400.0
2008-08-14 10:10:00,51.07,51.49,51.07,51.4,353000.0,17.3819,17.5249,17.3819,17.4942,353000.0
2008-08-14 10:20:00,51.42,51.85,51.39,51.79,633500.0,17.501,17.6474,17.4908,17.627,633500.0
2008-08-14 10:30:00,51.77,51.9,51.55,51.7,526700.0,17.6202,17.6644,17.5453,17.5963,526700.0
2008-08-14 10:40:00,51.68,51.88,51.53,51.8,356700.0,17.5895,17.6576,17.5385,17.6304,356700.0
2008-08-14 10:50:00,51.79,51.99,51.77,51.85,311600.0,17.627,17.695,17.6202,17.6474,311600.0
2008-08-14 11:00:00,51.86,51.86,51.28,51.38,435100.0,17.6508,17.6508,17.4534,17.4874,435100.0
2008-08-14 11:10:00,51.38,51.5,51.17,51.2,387700.0,17.4874,17.5283,17.4159,17.4262,387700.0
2008-08-14 11:20:00,51.2,51.35,51.03,51.2,390200.0,17.4262,17.4772,17.3683,17.4262,390200.0
2008-08-14 11:30:00,51.21,51.26,50.94,50.98,220200.0,17.4296,17.4466,17.3377,17.3513,220200.0
2008-08-14 11:40:00,50.98,51.05,50.48,50.55,420700.0,17.3513,17.3751,17.1811,17.2049,420700.0
2008-08-14 11:50:00,50.55,50.59,50.29,50.37,552100.0,17.2049,17.2185,17.1164,17.1437,552100.0
2008-08-14 12:00:00,50.34,50.46,50.18,50.26,335100.0,17.1335,17.1743,17.079,17.1062,335100.0
2008-08-14 12:10:00,50.26,50.49,50.25,50.33,331600.0,17.1062,17.1845,17.1028,17.13,331600.0
2008-08-14 12:20:00,50.32,50.33,50.05,50.31,391200.0,17.1266,17.13,17.0347,17.1232,391200.0
2008-08-14 12:30:00,50.31,50.38,49.86,50.02,408900.0,17.1232,17.1471,16.9701,17.0245,408900.0
2008-08-14 12:40:00,50.0,50.21,49.93,50.1,167900.0,17.0177,17.0892,16.9939,17.0518,167900.0
2008-08-14 12:50:00,50.09,50.35,50.05,50.33,144800.0,17.0484,17.1369,17.0347,17.13,144800.0
2008-08-14 13:00:00,50.33,50.45,50.28,50.38,427600.0,17.13,17.1709,17.113,17.1471,427600.0
2008-08-14 13:10:00,50.37,50.42,50.15,50.3,121100.0,17.1437,17.1607,17.0688,17.1198,121100.0
2008-08-14 13:20:00,50.32,50.6,50.31,50.42,238700.0,17.1266,17.2219,17.1232,17.1607,238700.0
2008-08-14 13:30:00,50.41,50.42,50.22,50.3,184400.0,17.1573,17.1607,17.0926,17.1198,184400.0
2008-08-14 13:40:00,50.3,50.54,50.2,50.51,195400.0,17.1198,17.2015,17.0858,17.1913,195400.0
2008-08-14 13:50:00,50.51,50.57,50.46,50.55,123200.0,17.1913,17.2117,17.1743,17.2049,123200.0
2008-08-14 14:00:00,50.54,50.67,50.35,50.64,203700.0,17.2015,17.2458,17.1369,17.2356,203700.0
2008-08-14 14:10:00,50.65,50.67,50.51,50.56,204500.0,17.239,17.2458,17.1913,17.2083,204500.0
2008-08-14 14:20:00,50.56,50.68,50.54,50.62,249700.0,17.2083,17.2492,17.2015,17.2288,249700.0
2008-08-14 14:30:00,50.61,50.67,50.44,50.45,209100.0,17.2253,17.2458,17.1675,17.1709,209100.0
2008-08-14 14:40:00,50.45,50.53,50.26,50.26,492700.0,17.1709,17.1981,17.1062,17.1062,492700.0
2008-08-14 14:50:00,50.25,50.27,50.01,50.14,401600.0,17.1028,17.1096,17.0211,17.0654,401600.0
2008-08-14 15:00:00,50.15,50.41,50.13,50.26,295500.0,17.0688,17.1573,17.062,17.1062,295500.0
2008-08-14 15:10:00,50.28,50.36,50.02,50.27,444700.0,17.113,17.1403,17.0245,17.1096,444700.0
2008-08-14 15:20:00,50.27,50.37,50.12,50.14,389600.0,17.1096,17.1437,17.0586,17.0654,389600.0
2008-08-14 15:30:00,50.15,50.49,50.13,50.46,441400.0,17.0688,17.1845,17.062,17.1743,441400.0
2008-08-14 15:40:00,50.46,50.82,50.46,50.79,872600.0,17.1743,17.2968,17.1743,17.2866,872600.0
2008-08-14 15:50:00,50.8,50.81,50.61,50.67,1187700.0,17.29,17.2934,17.2253,17.2458,1187700.0
2008-08-15 09:30:00,49.75,50.09,49.5,49.57,547300.0,16.9326,17.0484,16.8476,16.8714,547300.0
2008-08-15 09:40:00,49.58,49.6,49.34,49.54,505200.0,16.8748,16.8816,16.7931,16.8612,505200.0
2008-08-15 09:50:00,49.52,49.52,49.2,49.23,573200.0,16.8544,16.8544,16.7454,16.7557,573200.0
2008-08-15 10:00:00,49.23,49.26,48.59,48.73,1205600.0,16.7557,16.7659,16.5378,16.5855,1205600.0
2008-08-15 10:10:00,48.72,48.92,48.52,48.54,573300.0,16.5821,16.6501,16.514,16.5208,573300.0
2008-08-15 10:20:00,48.54,48.98,48.54,48.9,383300.0,16.5208,16.6706,16.5208,16.6433,383300.0
2008-08-15 10:30:00,48.91,48.97,48.68,48.76,274800.0,16.6467,16.6672,16.5685,16.5957,274800.0
2008-08-15 10:40:00,48.76,48.79,48.56,48.63,218200.0,16.5957,16.6059,16.5276,16.5514,218200.0
2008-08-15 10:50:00,48.62,48.63,48.49,48.58,382100.0,16.548,16.5514,16.5038,16.5344,382100.0
2008-08-15 11:00:00,48.58,48.75,48.58,48.73,338500.0,16.5344,16.5923,16.5344,16.5855,338500.0
2008-08-15 11:10:00,48.73,48.78,48.55,48.59,364200.0,16.5855,16.6025,16.5242,16.5378,364200.0
2008-08-15 11:20:00,48.6,48.63,48.52,48.6,320300.0,16.5412,16.5514,16.514,16.5412,320300.0
2008-08-15 11:30:00,48.62,48.71,48.6,48.7,342500.0,16.548,16.5787,16.5412,16.5753,342500.0
2008-08-15 11:40:00,48.71,49.05,48.69,48.98,296600.0,16.5787,16.6944,16.5719,16.6706,296600.0
2008-08-15 11:50:00,48.99,48.99,48.61,48.8,264600.0,16.674,16.674,16.5446,16.6093,264600.0
2008-08-15 12:00:00,48.79,48.81,48.66,48.7,287300.0,16.6059,16.6127,16.5617,16.5753,287300.0
2008-08-15 12:10:00,48.7,48.82,48.68,48.75,303000.0,16.5753,16.6161,16.5685,16.5923,303000.0
2008-08-15 12:20:00,48.76,48.82,48.6,48.61,267000.0,16.5957,16.6161,16.5412,16.5446,267000.0
2008-08-15 12:30:00,48.61,48.75,48.6,48.7,381000.0,16.5446,16.5923,16.5412,16.5753,381000.0
2008-08-15 12:40:00,48.7,48.87,48.66,48.83,509100.0,16.5753,16.6331,16.5617,16.6195,509100.0
2008-08-15 12:50:00,48.83,48.83,48.63,48.71,172300.0,16.6195,16.6195,16.5514,16.5787,172300.0
2008-08-15 13:00:00,48.7,48.81,48.65,48.8,196700.0,16.5753,16.6127,16.5583,16.6093,196700.0
2008-08-15 13:10:00,48.8,48.85,48.72,48.8,213500.0,16.6093,16.6263,16.5821,16.6093,213500.0
2008-08-15 13:20:00,48.77,48.93,48.76,48.93,284100.0,16.5991,16.6536,16.5957,16.6536,284100.0
2008-08-15 13:30:00,48.94,48.97,48.81,48.85,245200.0,16.657,16.6672,16.6127,16.6263,245200.0
2008-08-15 13:40:00,48.84,48.93,48.83,48.85,222300.0,16.6229,16.6536,16.6195,16.6263,222300.0
2008-08-15 13:50:00,48.85,49.02,48.83,48.97,419600.0,16.6263,16.6842,16.6195,16.6672,419600.0
2008-08-15 14:00:00,48.98,49.32,48.98,49.19,321400.0,16.6706,16.7863,16.6706,16.742,321400.0
2008-08-15 14:10:00,49.2,49.24,49.12,49.23,142300.0,16.7454,16.7591,16.7182,16.7557,142300.0
2008-08-15 14:20:00,49.22,49.27,49.01,49.15,504300.0,16.7523,16.7693,16.6808,16.7284,504300.0
2008-08-15 14:30:00,49.15,49.17,48.95,49.08,254600.0,16.7284,16.7352,16.6604,16.7046,254600.0
2008-08-15 14:40:00,49.09,49.13,49.05,49.07,218000.0,16.708,16.7216,16.6944,16.7012,218000.0
2008-08-15 14:50:00,49.06,49.08,48.91,48.95,357200.0,16.6978,16.7046,16.6467,16.6604,357200.0
2008-08-15 15:00:00,48.96,48.97,48.75,48.84,313200.0,16.6638,16.6672,16.5923,16.6229,313200.0
2008-08-15 15:10:00,48.84,48.9,48.75,48.89,220900.0,16.6229,16.6433,16.5923,16.6399,220900.0
2008-08-15 15:20:00,48.88,48.88,48.74,48.78,279400.0,16.6365,16.6365,16.5889,16.6025,279400.0
2008-08-15 15:30:00,48.77,49.1,48.64,48.64,307700.0,16.5991,16.7114,16.5548,16.5548,307700.0
2008-08-15 15:40:00,48.64,48.85,48.61,48.8,486000.0,16.5548,16.6263,16.5446,16.6093,486000.0
2008-08-15 15:50:00,48.79,48.86,48.61,48.76,749600.0,16.6059,16.6297,16.5446,16.5957,749600.0
2008-08-18 09:30:00,49.8,49.9,49.62,49.75,781200.0,16.9497,16.9837,16.8884,16.9326,781200.0
2008-08-18 09:40:00,49.75,49.82,49.53,49.65,506200.0,16.9326,16.9565,16.8578,16.8986,506200.0
2008-08-18 09:50:00,49.64,49.66,49.47,49.48,359900.0,16.8952,16.902,16.8373,16.8407,359900.0
2008-08-18 10:00:00,49.47,49.48,49.21,49.26,444800.0,16.8373,16.8407,16.7489,16.7659,444800.0
2008-08-18 10:10:00,49.26,49.29,49.03,49.06,459000.0,16.7659,16.7761,16.6876,16.6978,459000.0
2008-08-18 10:20:00,49.06,49.09,48.92,49.05,285400.0,16.6978,16.708,16.6501,16.6944,285400.0
2008-08-18 10:30:00,49.05,49.14,48.61,48.79,547900.0,16.6944,16.725,16.5446,16.6059,547900.0
2008-08-18 10:40:00,48.77,49.05,48.55,48.74,376000.0,16.5991,16.6944,16.5242,16.5889,376000.0
2008-08-18 10:50:00,48.74,48.8,48.53,48.67,210400.0,16.5889,16.6093,16.5174,16.5651,210400.0
2008-08-18 11:00:00,48.66,48.84,48.62,48.74,241300.0,16.5617,16.6229,16.548,16.5889,241300.0
2008-08-18 11:10:00,48.77,48.78,48.66,48.72,180700.0,16.5991,16.6025,16.5617,16.5821,180700.0
2008-08-18 11:20:00,48.71,48.77,48.65,48.69,178100.0,16.5787,16.5991,16.5583,16.5719,178100.0
2008-08-18 11:30:00,48.7,49.0,48.69,48.93,285100.0,16.5753,16.6774,16.5719,16.6536,285100.0
2008-08-18 11:40:00,48.93,48.98,48.66,48.74,285000.0,16.6536,16.6706,16.5617,16.5889,285000.0
2008-08-18 11:50:00,48.74,48.93,48.68,48.92,131400.0,16.5889,16.6536,16.5685,16.6501,131400.0
2008-08-18 12:00:00,48.94,49.15,48.9,49.04,267200.0,16.657,16.7284,16.6433,16.691,267200.0
2008-08-18 12:10:00,49.03,49.05,48.82,48.89,215300.0,16.6876,16.6944,16.6161,16.6399,215300.0
2008-08-18 12:20:00,48.9,48.94,48.8,48.87,116500.0,16.6433,16.657,16.6093,16.6331,116500.0
2008-08-18 12:30:00,48.88,49.0,48.81,48.98,133300.0,16.6365,16.6774,16.6127,16.6706,133300.0
2008-08-18 12:40:00,48.99,49.0,48.8,48.86,125400.0,16.674,16.6774,16.6093,16.6297,125400.0
2008-08-18 12:50:00,48.87,48.89,48.65,48.66,129100.0,16.6331,16.6399,16.5583,16.5617,129100.0
2008-08-18 13:00:00,48.66,48.66,48.53,48.59,194200.0,16.5617,16.5617,16.5174,16.5378,194200.0
2008-08-18 13:10:00,48.59,48.63,48.51,48.57,121900.0,16.5378,16.5514,16.5106,16.531,121900.0
2008-08-18 13:20:00,48.56,48.6,48.41,48.42,194800.0,16.5276,16.5412,16.4766,16.48,194800.0
2008-08-18 13:30:00,48.42,48.45,48.12,48.13,349600.0,16.48,16.4902,16.3779,16.3813,349600.0
2008-08-18 13:40:00,48.14,48.28,48.03,48.19,492100.0,16.3847,16.4323,16.3472,16.4017,492100.0
2008-08-18 13:50:00,48.19,48.27,47.99,48.05,309400.0,16.4017,16.4289,16.3336,16.354,309400.0
2008-08-18 14:00:00,48.04,48.08,47.96,47.99,277700.0,16.3506,16.3643,16.3234,16.3336,277700.0
2008-08-18 14:10:00,47.99,48.08,47.77,47.79,285100.0,16.3336,16.3643,16.2587,16.2655,285100.0
2008-08-18 14:20:00,47.79,47.84,47.56,47.66,435900.0,16.2655,16.2826,16.1873,16.2213,435900.0
2008-08-18 14:30:00,47.66,47.66,47.42,47.47,394400.0,16.2213,16.2213,16.1396,16.1566,394400.0
2008-08-18 14:40:00,47.47,47.88,47.44,47.85,380000.0,16.1566,16.2962,16.1464,16.286,380000.0
2008-08-18 14:50:00,47.86,48.0,47.79,47.82,239000.0,16.2894,16.337,16.2655,16.2758,239000.0
2008-08-18 15:00:00,47.83,47.89,47.66,47.75,195000.0,16.2792,16.2996,16.2213,16.2519,195000.0
2008-08-18 15:10:00,47.76,47.97,47.73,47.89,257400.0,16.2553,16.3268,16.2451,16.2996,257400.0
2008-08-18 15:20:00,47.89,47.94,47.75,47.92,272200.0,16.2996,16.3166,16.2519,16.3098,272200.0
2008-08-18 15:30:00,47.92,47.98,47.85,47.92,265400.0,16.3098,16.3302,16.286,16.3098,265400.0
2008-08-18 15:40:00,47.91,47.96,47.76,47.78,396400.0,16.3064,16.3234,16.2553,16.2621,396400.0
2008-08-18 15:50:00,47.79,47.9,47.66,47.73,754500.0,16.2655,16.303,16.2213,16.2451,754500.0
2008-08-19 09:30:00,46.62,47.57,46.6,47.2,850200.0,15.8673,16.1907,15.8605,16.0647,850200.0
2008-08-19 09:40:00,47.2,48.09,47.19,47.82,1170500.0,16.0647,16.3677,16.0613,16.2758,1170500.0
2008-08-19 09:50:00,47.82,47.86,47.03,47.16,749800.0,16.2758,16.2894,16.0069,16.0511,749800.0
2008-08-19 10:00:00,47.17,47.69,47.17,47.65,412300.0,16.0545,16.2315,16.0545,16.2179,412300.0
2008-08-19 10:10:00,47.65,47.9,47.4,47.89,620300.0,16.2179,16.303,16.1328,16.2996,620300.0
2008-08-19 10:20:00,47.88,48.33,47.86,48.19,965200.0,16.2962,16.4493,16.2894,16.4017,965200.0
2008-08-19 10:30:00,48.21,48.88,48.17,48.73,873400.0,16.4085,16.6365,16.3949,16.5855,873400.0
2008-08-19 10:40:00,48.7,48.78,48.37,48.52,919000.0,16.5753,16.6025,16.463,16.514,919000.0
2008-08-19 10:50:00,48.53,48.63,48.34,48.44,464600.0,16.5174,16.5514,16.4527,16.4868,464600.0
2008-08-19 11:00:00,48.46,48.79,48.43,48.79,266000.0,16.4936,16.6059,16.4834,16.6059,266000.0
2008-08-19 11:10:00,48.78,48.98,48.75,48.77,339600.0,16.6025,16.6706,16.5923,16.5991,339600.0
2008-08-19 11:20:00,48.76,49.11,48.72,48.93,565500.0,16.5957,16.7148,16.5821,16.6536,565500.0
2008-08-19 11:30:00,48.92,49.08,48.83,49.01,450300.0,16.6501,16.7046,16.6195,16.6808,450300.0
2008-08-19 11:40:00,49.02,49.39,48.99,49.26,506100.0,16.6842,16.8101,16.674,16.7659,506100.0
2008-08-19 11:50:00,49.27,49.29,49.1,49.29,376600.0,16.7693,16.7761,16.7114,16.7761,376600.0
2008-08-19 12:00:00,49.29,49.58,49.2,49.55,703100.0,16.7761,16.8748,16.7454,16.8646,703100.0
2008-08-19 12:10:00,49.55,49.73,49.48,49.5,572100.0,16.8646,16.9258,16.8407,16.8476,572100.0
2008-08-19 12:20:00,49.51,49.69,49.42,49.67,367100.0,16.851,16.9122,16.8203,16.9054,367100.0
2008-08-19 12:30:00,49.67,49.77,49.5,49.57,187300.0,16.9054,16.9395,16.8476,16.8714,187300.0
2008-08-19 12:40:00,49.57,49.79,49.56,49.75,271400.0,16.8714,16.9463,16.868,16.9326,271400.0
2008-08-19 12:50:00,49.76,50.04,49.74,50.04,320900.0,16.936,17.0313,16.9292,17.0313,320900.0
2008-08-19 13:00:00,50.03,50.07,49.75,49.8,385000.0,17.0279,17.0416,16.9326,16.9497,385000.0
2008-08-19 13:10:00,49.81,49.84,49.73,49.82,273300.0,16.9531,16.9633,16.9258,16.9565,273300.0
2008-08-19 13:20:00,49.82,49.92,49.58,49.61,490700.0,16.9565,16.9905,16.8748,16.885,490700.0
2008-08-19 13:30:00,49.61,49.68,49.46,49.53,452200.0,16.885,16.9088,16.8339,16.8578,452200.0
2008-08-19 13:40:00,49.54,49.77,49.49,49.71,450200.0,16.8612,16.9395,16.8442,16.919,450200.0
2008-08-19 13:50:00,49.71,49.76,49.63,49.66,206600.0,16.919,16.936,16.8918,16.902,206600.0
2008-08-19 14:00:00,49.65,49.68,49.48,49.64,357400.0,16.8986,16.9088,16.8407,16.8952,357400.0
2008-08-19 14:10:00,49.62,49.83,49.62,49.8,269700.0,16.8884,16.9599,16.8884,16.9497,269700.0
2008-08-19 14:20:00,49.8,49.84,49.66,49.78,301300.0,16.9497,16.9633,16.902,16.9429,301300.0
2008-08-19 14:30:00,49.77,49.87,49.76,49.84,297900.0,16.9395,16.9735,16.936,16.9633,297900.0
2008-08-19 14:40:00,49.84,49.85,49.58,49.75,339800.0,16.9633,16.9667,16.8748,16.9326,339800.0
2008-08-19 14:50:00,49.76,50.0,49.76,49.95,176400.0,16.936,17.0177,16.936,17.0007,176400.0
2008-08-19 15:00:00,49.94,49.96,49.8,49.85,193000.0,16.9973,17.0041,16.9497,16.9667,193000.0
2008-08-19 15:10:00,49.86,49.98,49.82,49.83,231900.0,16.9701,17.0109,16.9565,16.9599,231900.0
2008-08-19 15:20:00,49.83,50.08,49.81,50.01,298400.0,16.9599,17.045,16.9531,17.0211,298400.0
2008-08-19 15:30:00,50.01,50.03,49.81,49.85,486600.0,17.0211,17.0279,16.9531,16.9667,486600.0
2008-08-19 15:40:00,49.85,49.85,49.68,49.79,652700.0,16.9667,16.9667,16.9088,16.9463,652700.0
2008-08-19 15:50:00,49.79,49.86,49.7,49.73,964500.0,16.9463,16.9701,16.9156,16.9258,964500.0
2008-08-20 09:30:00,50.75,51.84,50.68,51.49,2568800.0,17.273,17.644,17.2492,17.5249,2568800.0
2008-08-20 09:40:00,51.5,51.61,51.15,51.16,1068500.0,17.5283,17.5657,17.4091,17.4125,1068500.0
2008-08-20 09:50:00,51.15,51.38,50.89,51.22,763200.0,17.4091,17.4874,17.3206,17.433,763200.0
2008-08-20 10:00:00,51.22,51.42,51.12,51.38,585900.0,17.433,17.501,17.3989,17.4874,585900.0
2008-08-20 10:10:00,51.38,51.4,51.05,51.36,618400.0,17.4874,17.4942,17.3751,17.4806,618400.0
2008-08-20 10:20:00,51.36,51.5,51.2,51.24,897900.0,17.4806,17.5283,17.4262,17.4398,897900.0
2008-08-20 10:30:00,51.49,51.57,50.58,51.16,1227500.0,17.5249,17.5521,17.2151,17.4125,1227500.0
2008-08-20 10:40:00,51.17,51.79,51.13,51.61,743100.0,17.4159,17.627,17.4023,17.5657,743100.0
2008-08-20 10:50:00,51.6,51.63,51.19,51.2,701600.0,17.5623,17.5725,17.4228,17.4262,701600.0
2008-08-20 11:00:00,51.2,51.31,50.97,51.2,593000.0,17.4262,17.4636,17.3479,17.4262,593000.0
2008-08-20 11:10:00,51.19,51.92,50.82,51.01,748200.0,17.4228,17.6712,17.2968,17.3615,748200.0
2008-08-20 11:20:00,50.99,51.06,50.51,50.57,440500.0,17.3547,17.3785,17.1913,17.2117,440500.0
2008-08-20 11:30:00,50.56,51.06,50.56,51.01,322200.0,17.2083,17.3785,17.2083,17.3615,322200.0
2008-08-20 11:40:00,51.01,51.02,50.83,51.0,201600.0,17.3615,17.3649,17.3002,17.3581,201600.0
2008-08-20 11:50:00,50.99,51.01,50.89,50.94,184700.0,17.3547,17.3615,17.3206,17.3377,184700.0
2008-08-20 12:00:00,50.93,51.04,50.93,50.99,129200.0,17.3343,17.3717,17.3343,17.3547,129200.0
2008-08-20 12:10:00,51.0,51.04,50.87,50.9,205900.0,17.3581,17.3717,17.3138,17.3241,205900.0
2008-08-20 12:20:00,50.91,51.15,50.89,51.14,229300.0,17.3275,17.4091,17.3206,17.4057,229300.0
2008-08-20 12:30:00,51.15,51.28,51.06,51.12,171900.0,17.4091,17.4534,17.3785,17.3989,171900.0
2008-08-20 12:40:00,51.11,51.23,51.05,51.19,192200.0,17.3955,17.4364,17.3751,17.4228,192200.0
2008-08-20 12:50:00,51.19,51.19,51.01,51.16,131300.0,17.4228,17.4228,17.3615,17.4125,131300.0
2008-08-20 13:00:00,51.16,51.2,51.04,51.04,126100.0,17.4125,17.4262,17.3717,17.3717,126100.0
2008-08-20 13:10:00,51.04,51.19,50.96,51.19,212100.0,17.3717,17.4228,17.3445,17.4228,212100.0
2008-08-20 13:20:00,51.19,51.24,51.13,51.2,200900.0,17.4228,17.4398,17.4023,17.4262,200900.0
2008-08-20 13:30:00,51.2,51.34,51.19,51.27,164700.0,17.4262,17.4738,17.4228,17.45,164700.0
2008-08-20 13:40:00,51.27,51.3,51.14,51.27,252700.0,17.45,17.4602,17.4057,17.45,252700.0
2008-08-20 13:50:00,51.28,51.35,51.19,51.2,140900.0,17.4534,17.4772,17.4228,17.4262,140900.0
2008-08-20 14:00:00,51.21,51.5,51.2,51.5,236600.0,17.4296,17.5283,17.4262,17.5283,236600.0
2008-08-20 14:10:00,51.49,51.68,51.47,51.6,220800.0,17.5249,17.5895,17.5181,17.5623,220800.0
2008-08-20 14:20:00,51.61,51.99,51.59,51.98,361600.0,17.5657,17.695,17.5589,17.6916,361600.0
2008-08-20 14:30:00,51.98,52.08,51.77,52.04,287000.0,17.6916,17.7257,17.6202,17.7121,287000.0
2008-08-20 14:40:00,52.04,52.19,51.98,52.13,442800.0,17.7121,17.7631,17.6916,17.7427,442800.0
2008-08-20 14:50:00,52.14,52.33,52.13,52.13,337100.0,17.7461,17.8108,17.7427,17.7427,337100.0
2008-08-20 15:00:00,52.13,52.15,52.0,52.12,416900.0,17.7427,17.7495,17.6984,17.7393,416900.0
2008-08-20 15:10:00,52.11,52.2,52.08,52.13,328900.0,17.7359,17.7665,17.7257,17.7427,328900.0
2008-08-20 15:20:00,52.13,52.17,51.92,52.15,322000.0,17.7427,17.7563,17.6712,17.7495,322000.0
2008-08-20 15:30:00,52.15,52.3,51.99,52.23,651200.0,17.7495,17.8005,17.695,17.7767,651200.0
2008-08-20 15:40:00,52.23,52.28,51.94,52.0,840800.0,17.7767,17.7937,17.678,17.6984,840800.0
2008-08-20 15:50:00,52.0,52.03,51.01,51.84,1861100.0,17.6984,17.7087,17.3615,17.644,1861100.0
2008-08-21 09:30:00,53.13,53.79,53.11,53.59,1561300.0,18.083,18.3077,18.0762,18.2396,1561300.0
2008-08-21 09:40:00,53.59,53.65,53.36,53.52,1179900.0,18.2396,18.26,18.1613,18.2158,1179900.0
2008-08-21 09:50:00,53.51,53.54,53.3,53.34,605600.0,18.2124,18.2226,18.1409,18.1545,605600.0
2008-08-21 10:00:00,53.34,53.44,53.15,53.42,709500.0,18.1545,18.1886,18.0898,18.1817,709500.0
2008-08-21 10:10:00,53.43,53.45,53.3,53.35,593400.0,18.1851,18.192,18.1409,18.1579,593400.0
2008-08-21 10:20:00,53.35,53.38,53.17,53.23,433800.0,18.1579,18.1681,18.0967,18.1171,433800.0
2008-08-21 10:30:00,53.23,53.32,53.14,53.22,634500.0,18.1171,18.1477,18.0864,18.1137,634500.0
2008-08-21 10:40:00,53.23,53.42,53.17,53.35,437400.0,18.1171,18.1817,18.0967,18.1579,437400.0
2008-08-21 10:50:00,53.36,53.74,53.35,53.73,747100.0,18.1613,18.2907,18.1579,18.2873,747100.0
2008-08-21 11:00:00,53.72,53.88,53.69,53.87,433600.0,18.2839,18.3383,18.2736,18.3349,433600.0
2008-08-21 11:10:00,53.88,53.91,53.69,53.69,358400.0,18.3383,18.3485,18.2736,18.2736,358400.0
2008-08-21 11:20:00,53.69,53.71,53.45,53.51,472300.0,18.2736,18.2804,18.192,18.2124,472300.0
2008-08-21 11:30:00,53.51,53.71,53.5,53.59,293100.0,18.2124,18.2804,18.209,18.2396,293100.0
2008-08-21 11:40:00,53.59,53.95,53.56,53.83,435000.0,18.2396,18.3621,18.2294,18.3213,435000.0
2008-08-21 11:50:00,53.85,53.97,53.73,53.94,375100.0,18.3281,18.3689,18.2873,18.3587,375100.0
2008-08-21 12:00:00,53.94,54.03,53.73,53.78,401800.0,18.3587,18.3894,18.2873,18.3043,401800.0
2008-08-21 12:10:00,53.78,53.87,53.77,53.82,211200.0,18.3043,18.3349,18.3009,18.3179,211200.0
2008-08-21 12:20:00,53.82,53.88,53.77,53.85,272400.0,18.3179,18.3383,18.3009,18.3281,272400.0
2008-08-21 12:30:00,53.85,53.89,53.82,53.87,178900.0,18.3281,18.3417,18.3179,18.3349,178900.0
2008-08-21 12:40:00,53.87,54.0,53.86,53.99,152700.0,18.3349,18.3792,18.3315,18.3757,152700.0
2008-08-21 12:50:00,53.98,53.98,53.9,53.91,170200.0,18.3723,18.3723,18.3451,18.3485,170200.0
2008-08-21 13:00:00,53.92,53.97,53.85,53.93,289900.0,18.3519,18.3689,18.3281,18.3553,289900.0
2008-08-21 13:10:00,53.89,53.99,53.88,53.94,222000.0,18.3417,18.3757,18.3383,18.3587,222000.0
2008-08-21 13:20:00,53.95,53.96,53.88,53.91,182100.0,18.3621,18.3655,18.3383,18.3485,182100.0
2008-08-21 13:30:00,53.91,53.93,53.85,53.87,181000.0,18.3485,18.3553,18.3281,18.3349,181000.0
2008-08-21 13:40:00,53.87,53.93,53.81,53.83,255200.0,18.3349,18.3553,18.3145,18.3213,255200.0
2008-08-21 13:50:00,53.83,53.9,53.78,53.87,279900.0,18.3213,18.3451,18.3043,18.3349,279900.0
2008-08-21 14:00:00,53.87,53.88,53.77,53.87,224100.0,18.3349,18.3383,18.3009,18.3349,224100.0
2008-08-21 14:10:00,53.88,53.94,53.82,53.88,403300.0,18.3383,18.3587,18.3179,18.3383,403300.0
2008-08-21 14:20:00,53.89,53.97,53.78,53.96,280800.0,18.3417,18.3689,18.3043,18.3655,280800.0
2008-08-21 14:30:00,53.95,54.08,53.92,54.05,478200.0,18.3621,18.4064,18.3519,18.3962,478200.0
2008-08-21 14:40:00,54.05,54.37,54.04,54.3,459900.0,18.3962,18.5051,18.3928,18.4813,459900.0
2008-08-21 14:50:00,54.29,54.3,54.18,54.2,422700.0,18.4779,18.4813,18.4404,18.4472,422700.0
2008-08-21 15:00:00,54.2,54.3,54.18,54.28,430100.0,18.4472,18.4813,18.4404,18.4744,430100.0
2008-08-21 15:10:00,54.28,54.44,54.27,54.42,359800.0,18.4744,18.5289,18.471,18.5221,359800.0
2008-08-21 15:20:00,54.41,54.42,54.3,54.33,566300.0,18.5187,18.5221,18.4813,18.4915,566300.0
2008-08-21 15:30:00,54.33,54.33,54.18,54.25,628500.0,18.4915,18.4915,18.4404,18.4642,628500.0
2008-08-21 15:40:00,54.26,54.31,54.15,54.23,722900.0,18.4676,18.4847,18.4302,18.4574,722900.0
2008-08-21 15:50:00,54.22,54.23,53.92,54.04,1030900.0,18.454,18.4574,18.3519,18.3928,1030900.0
2008-08-22 09:30:00,54.29,54.39,53.4,53.56,950000.0,18.4779,18.5119,18.1749,18.2294,950000.0
2008-08-22 09:40:00,53.57,53.99,53.34,53.77,529700.0,18.2328,18.3757,18.1545,18.3009,529700.0
2008-08-22 09:50:00,53.77,53.81,53.34,53.5,565500.0,18.3009,18.3145,18.1545,18.209,565500.0
2008-08-22 10:00:00,53.48,53.93,53.44,53.69,503000.0,18.2022,18.3553,18.1886,18.2736,503000.0
2008-08-22 10:10:00,53.69,53.73,53.56,53.61,412300.0,18.2736,18.2873,18.2294,18.2464,412300.0
2008-08-22 10:20:00,53.61,53.82,53.6,53.72,220600.0,18.2464,18.3179,18.243,18.2839,220600.0
2008-08-22 10:30:00,53.71,53.97,53.71,53.9,238200.0,18.2804,18.3689,18.2804,18.3451,238200.0
2008-08-22 10:40:00,53.91,53.91,53.65,53.79,188200.0,18.3485,18.3485,18.26,18.3077,188200.0
2008-08-22 10:50:00,53.79,53.84,53.6,53.6,283000.0,18.3077,18.3247,18.243,18.243,283000.0
2008-08-22 11:00:00,53.6,53.68,53.48,53.6,386800.0,18.243,18.2702,18.2022,18.243,386800.0
2008-08-22 11:10:00,53.6,53.68,53.47,53.49,231000.0,18.243,18.2702,18.1988,18.2056,231000.0
2008-08-22 11:20:00,53.5,53.5,53.3,53.32,406400.0,18.209,18.209,18.1409,18.1477,406400.0
2008-08-22 11:30:00,53.32,53.37,53.26,53.29,205500.0,18.1477,18.1647,18.1273,18.1375,205500.0
2008-08-22 11:40:00,53.29,53.38,53.23,53.38,287400.0,18.1375,18.1681,18.1171,18.1681,287400.0
2008-08-22 11:50:00,53.38,53.59,53.34,53.53,216800.0,18.1681,18.2396,18.1545,18.2192,216800.0
2008-08-22 12:00:00,53.54,53.65,53.51,53.55,238700.0,18.2226,18.26,18.2124,18.226,238700.0
2008-08-22 12:10:00,53.55,53.58,53.36,53.36,114000.0,18.226,18.2362,18.1613,18.1613,114000.0
2008-08-22 12:20:00,53.36,53.38,53.22,53.32,120400.0,18.1613,18.1681,18.1137,18.1477,120400.0
2008-08-22 12:30:00,53.31,53.39,53.24,53.33,161200.0,18.1443,18.1715,18.1205,18.1511,161200.0
2008-08-22 12:40:00,53.33,53.36,53.26,53.33,111000.0,18.1511,18.1613,18.1273,18.1511,111000.0
2008-08-22 12:50:00,53.33,53.39,53.24,53.33,137400.0,18.1511,18.1715,18.1205,18.1511,137400.0
2008-08-22 13:00:00,53.33,53.37,53.1,53.1,223600.0,18.1511,18.1647,18.0728,18.0728,223600.0
2008-08-22 13:10:00,53.1,53.25,53.08,53.13,318200.0,18.0728,18.1239,18.066,18.083,318200.0
2008-08-22 13:20:00,53.14,53.15,53.05,53.09,153900.0,18.0864,18.0898,18.0558,18.0694,153900.0
2008-08-22 13:30:00,53.09,53.1,53.01,53.04,214300.0,18.0694,18.0728,18.0422,18.0524,214300.0
2008-08-22 13:40:00,53.03,53.04,52.87,52.88,168400.0,18.049,18.0524,17.9945,17.998,168400.0
2008-08-22 13:50:00,52.88,52.9,52.75,52.84,257700.0,17.998,18.0048,17.9537,17.9843,257700.0
2008-08-22 14:00:00,52.84,52.95,52.64,52.64,288700.0,17.9843,18.0218,17.9163,17.9163,288700.0
2008-08-22 14:10:00,52.64,52.64,52.31,52.51,419900.0,17.9163,17.9163,17.804,17.872,419900.0
2008-08-22 14:20:00,52.51,52.51,52.15,52.23,401700.0,17.872,17.872,17.7495,17.7767,401700.0
2008-08-22 14:30:00,52.23,52.58,52.22,52.55,214300.0,17.7767,17.8958,17.7733,17.8856,214300.0
2008-08-22 14:40:00,52.55,52.56,52.42,52.48,126300.0,17.8856,17.889,17.8414,17.8618,126300.0
2008-08-22 14:50:00,52.47,52.51,52.23,52.26,156700.0,17.8584,17.872,17.7767,17.7869,156700.0
2008-08-22 15:00:00,52.26,52.42,52.25,52.4,165900.0,17.7869,17.8414,17.7835,17.8346,165900.0
2008-08-22 15:10:00,52.4,52.67,52.36,52.59,341200.0,17.8346,17.9265,17.821,17.8993,341200.0
2008-08-22 15:20:00,52.58,52.93,52.55,52.84,331500.0,17.8958,18.015,17.8856,17.9843,331500.0
2008-08-22 15:30:00,52.84,52.89,52.73,52.77,328200.0,17.9843,18.0014,17.9469,17.9605,328200.0
2008-08-22 15:40:00,52.78,52.79,52.59,52.72,432200.0,17.9639,17.9673,17.8993,17.9435,432200.0
2008-08-22 15:50:00,52.72,53.01,52.7,52.94,565000.0,17.9435,18.0422,17.9367,18.0184,565000.0
2008-08-25 09:30:00,52.84,52.84,52.36,52.84,317700.0,17.9843,17.9843,17.821,17.9843,317700.0
2008-08-25 09:40:00,52.85,53.02,52.77,52.99,372500.0,17.9877,18.0456,17.9605,18.0354,372500.0
2008-08-25 09:50:00,52.99,53.0,52.72,52.82,268100.0,18.0354,18.0388,17.9435,17.9775,268100.0
2008-08-25 10:00:00,52.79,52.89,52.55,52.55,371800.0,17.9673,18.0014,17.8856,17.8856,371800.0
2008-08-25 10:10:00,52.55,52.69,52.42,52.53,298400.0,17.8856,17.9333,17.8414,17.8788,298400.0
2008-08-25 10:20:00,52.54,52.55,51.83,51.86,569800.0,17.8822,17.8856,17.6406,17.6508,569800.0
2008-08-25 10:30:00,51.87,52.17,51.54,51.55,537700.0,17.6542,17.7563,17.5419,17.5453,537700.0
2008-08-25 10:40:00,51.56,51.83,51.52,51.73,278300.0,17.5487,17.6406,17.5351,17.6065,278300.0
2008-08-25 10:50:00,51.74,51.83,51.66,51.81,163800.0,17.6099,17.6406,17.5827,17.6338,163800.0
2008-08-25 11:00:00,51.81,51.98,51.68,51.73,255800.0,17.6338,17.6916,17.5895,17.6065,255800.0
2008-08-25 11:10:00,51.73,51.73,51.53,51.63,179500.0,17.6065,17.6065,17.5385,17.5725,179500.0
2008-08-25 11:20:00,51.63,52.03,51.53,51.97,285100.0,17.5725,17.7087,17.5385,17.6882,285100.0
2008-08-25 11:30:00,51.95,51.96,51.8,51.96,222600.0,17.6814,17.6848,17.6304,17.6848,222600.0
2008-08-25 11:40:00,51.95,52.08,51.9,51.92,208000.0,17.6814,17.7257,17.6644,17.6712,208000.0
2008-08-25 11:50:00,51.91,51.98,51.76,51.77,210800.0,17.6678,17.6916,17.6168,17.6202,210800.0
2008-08-25 12:00:00,51.77,51.93,51.62,51.65,186400.0,17.6202,17.6746,17.5691,17.5793,186400.0
2008-08-25 12:10:00,51.65,51.77,51.61,51.62,141500.0,17.5793,17.6202,17.5657,17.5691,141500.0
2008-08-25 12:20:00,51.63,51.67,51.51,51.61,171800.0,17.5725,17.5861,17.5317,17.5657,171800.0
2008-08-25 12:30:00,51.61,51.61,51.3,51.31,222900.0,17.5657,17.5657,17.4602,17.4636,222900.0
2008-08-25 12:40:00,51.32,51.43,51.28,51.38,158100.0,17.467,17.5044,17.4534,17.4874,158100.0
2008-08-25 12:50:00,51.38,51.4,51.14,51.14,160600.0,17.4874,17.4942,17.4057,17.4057,160600.0
2008-08-25 13:00:00,51.14,51.2,51.04,51.05,181700.0,17.4057,17.4262,17.3717,17.3751,181700.0
2008-08-25 13:10:00,51.06,51.18,51.01,51.1,181900.0,17.3785,17.4194,17.3615,17.3921,181900.0
2008-08-25 13:20:00,51.1,51.19,51.01,51.19,137900.0,17.3921,17.4228,17.3615,17.4228,137900.0
2008-08-25 13:30:00,51.19,51.33,51.15,51.17,128700.0,17.4228,17.4704,17.4091,17.4159,128700.0
2008-08-25 13:40:00,51.18,51.24,51.14,51.24,123200.0,17.4194,17.4398,17.4057,17.4398,123200.0
2008-08-25 13:50:00,51.23,51.47,51.23,51.41,153700.0,17.4364,17.5181,17.4364,17.4976,153700.0
2008-08-25 14:00:00,51.41,51.42,51.2,51.35,208300.0,17.4976,17.501,17.4262,17.4772,208300.0
2008-08-25 14:10:00,51.34,51.43,51.23,51.23,134500.0,17.4738,17.5044,17.4364,17.4364,134500.0
2008-08-25 14:20:00,51.23,51.44,51.18,51.41,131000.0,17.4364,17.5078,17.4194,17.4976,131000.0
2008-08-25 14:30:00,51.41,51.56,51.41,51.55,157600.0,17.4976,17.5487,17.4976,17.5453,157600.0
2008-08-25 14:40:00,51.56,51.69,51.54,51.62,151900.0,17.5487,17.5929,17.5419,17.5691,151900.0
2008-08-25 14:50:00,51.62,51.65,51.47,51.48,196200.0,17.5691,17.5793,17.5181,17.5215,196200.0
2008-08-25 15:00:00,51.49,51.76,51.47,51.65,287700.0,17.5249,17.6168,17.5181,17.5793,287700.0
2008-08-25 15:10:00,51.65,51.72,51.57,51.61,258300.0,17.5793,17.6031,17.5521,17.5657,258300.0
2008-08-25 15:20:00,51.6,51.6,51.47,51.52,272500.0,17.5623,17.5623,17.5181,17.5351,272500.0
2008-08-25 15:30:00,51.52,51.55,51.39,51.45,393400.0,17.5351,17.5453,17.4908,17.5112,393400.0
2008-08-25 15:40:00,51.45,51.46,51.24,51.42,498100.0,17.5112,17.5146,17.4398,17.501,498100.0
2008-08-25 15:50:00,51.42,51.58,51.29,51.48,1199000.0,17.501,17.5555,17.4568,17.5215,1199000.0
2008-08-26 09:30:00,51.07,51.88,51.07,51.66,921900.0,17.3819,17.6576,17.3819,17.5827,921900.0
2008-08-26 09:40:00,51.68,51.84,51.39,51.49,478900.0,17.5895,17.644,17.4908,17.5249,478900.0
2008-08-26 09:50:00,51.48,51.61,51.46,51.55,304300.0,17.5215,17.5657,17.5146,17.5453,304300.0
2008-08-26 10:00:00,51.55,51.86,51.49,51.82,500000.0,17.5453,17.6508,17.5249,17.6372,500000.0
2008-08-26 10:10:00,51.83,52.01,51.79,51.91,665700.0,17.6406,17.7018,17.627,17.6678,665700.0
2008-08-26 10:20:00,51.91,52.34,51.9,52.19,625400.0,17.6678,17.8142,17.6644,17.7631,625400.0
2008-08-26 10:30:00,52.2,52.26,51.9,52.04,437400.0,17.7665,17.7869,17.6644,17.7121,437400.0
2008-08-26 10:40:00,52.04,52.27,51.99,52.06,361800.0,17.7121,17.7903,17.695,17.7189,361800.0
2008-08-26 10:50:00,52.06,52.18,52.01,52.07,227300.0,17.7189,17.7597,17.7018,17.7223,227300.0
2008-08-26 11:00:00,52.06,52.14,52.0,52.08,331300.0,17.7189,17.7461,17.6984,17.7257,331300.0
2008-08-26 11:10:00,52.08,52.16,51.96,52.11,196400.0,17.7257,17.7529,17.6848,17.7359,196400.0
2008-08-26 11:20:00,52.13,52.13,51.85,51.87,205500.0,17.7427,17.7427,17.6474,17.6542,205500.0
2008-08-26 11:30:00,51.87,51.97,51.77,51.88,615700.0,17.6542,17.6882,17.6202,17.6576,615700.0
2008-08-26 11:40:00,51.87,51.95,51.78,51.81,234300.0,17.6542,17.6814,17.6236,17.6338,234300.0
2008-08-26 11:50:00,51.82,51.84,51.51,51.52,227000.0,17.6372,17.644,17.5317,17.5351,227000.0
2008-08-26 12:00:00,51.51,51.9,51.5,51.83,130700.0,17.5317,17.6644,17.5283,17.6406,130700.0
2008-08-26 12:10:00,51.83,51.84,51.53,51.53,136800.0,17.6406,17.644,17.5385,17.5385,136800.0
2008-08-26 12:20:00,51.52,51.67,51.43,51.66,178700.0,17.5351,17.5861,17.5044,17.5827,178700.0
2008-08-26 12:30:00,51.64,51.69,51.58,51.68,95900.0,17.5759,17.5929,17.5555,17.5895,95900.0
2008-08-26 12:40:00,51.68,51.71,51.51,51.62,80000.0,17.5895,17.5997,17.5317,17.5691,80000.0
2008-08-26 12:50:00,51.62,51.83,51.61,51.75,121900.0,17.5691,17.6406,17.5657,17.6134,121900.0
2008-08-26 13:00:00,51.75,51.78,51.68,51.7,106400.0,17.6134,17.6236,17.5895,17.5963,106400.0
2008-08-26 13:10:00,51.7,51.72,51.5,51.55,161700.0,17.5963,17.6031,17.5283,17.5453,161700.0
2008-08-26 13:20:00,51.55,51.59,51.42,51.58,159300.0,17.5453,17.5589,17.501,17.5555,159300.0
2008-08-26 13:30:00,51.57,51.69,51.47,51.62,302100.0,17.5521,17.5929,17.5181,17.5691,302100.0
2008-08-26 13:40:00,51.62,51.82,51.6,51.8,129400.0,17.5691,17.6372,17.5623,17.6304,129400.0
2008-08-26 13:50:00,51.81,51.97,51.81,51.92,149500.0,17.6338,17.6882,17.6338,17.6712,149500.0
2008-08-26 14:00:00,51.91,51.96,51.71,51.92,196900.0,17.6678,17.6848,17.5997,17.6712,196900.0
2008-08-26 14:10:00,51.92,51.97,51.67,51.79,227700.0,17.6712,17.6882,17.5861,17.627,227700.0
2008-08-26 14:20:00,51.78,51.85,51.68,51.78,185600.0,17.6236,17.6474,17.5895,17.6236,185600.0
2008-08-26 14:30:00,51.77,51.77,51.64,51.72,193400.0,17.6202,17.6202,17.5759,17.6031,193400.0
2008-08-26 14:40:00,51.71,51.87,51.7,51.87,137700.0,17.5997,17.6542,17.5963,17.6542,137700.0
2008-08-26 14:50:00,51.86,51.88,51.7,51.7,93000.0,17.6508,17.6576,17.5963,17.5963,93000.0
2008-08-26 15:00:00,51.7,51.72,51.54,51.59,146100.0,17.5963,17.6031,17.5419,17.5589,146100.0
2008-08-26 15:10:00,51.59,51.71,51.56,51.68,236200.0,17.5589,17.5997,17.5487,17.5895,236200.0
2008-08-26 15:20:00,51.67,51.75,51.59,51.61,279300.0,17.5861,17.6134,17.5589,17.5657,279300.0
2008-08-26 15:30:00,51.61,51.61,51.43,51.49,389600.0,17.5657,17.5657,17.5044,17.5249,389600.0
2008-08-26 15:40:00,51.48,51.64,51.43,51.59,409100.0,17.5215,17.5759,17.5044,17.5589,409100.0
2008-08-26 15:50:00,51.58,51.65,51.41,51.51,551000.0,17.5555,17.5793,17.4976,17.5317,551000.0
2008-08-27 09:30:00,52.81,53.05,52.68,52.81,456100.0,17.9741,18.0558,17.9299,17.9741,456100.0
2008-08-27 09:40:00,52.83,53.0,52.74,52.77,351700.0,17.9809,18.0388,17.9503,17.9605,351700.0
2008-08-27 09:50:00,52.78,52.8,52.63,52.72,351300.0,17.9639,17.9707,17.9129,17.9435,351300.0
2008-08-27 10:00:00,52.72,52.98,52.69,52.9,217300.0,17.9435,18.032,17.9333,18.0048,217300.0
2008-08-27 10:10:00,52.9,52.97,52.83,52.88,153200.0,18.0048,18.0286,17.9809,17.998,153200.0
2008-08-27 10:20:00,52.87,52.9,52.64,52.73,248700.0,17.9945,18.0048,17.9163,17.9469,248700.0
2008-08-27 10:30:00,52.74,53.16,52.74,52.89,540600.0,17.9503,18.0933,17.9503,18.0014,540600.0
2008-08-27 10:40:00,52.88,53.07,52.79,53.0,376400.0,17.998,18.0626,17.9673,18.0388,376400.0
2008-08-27 10:50:00,53.0,53.05,52.92,52.92,214300.0,18.0388,18.0558,18.0116,18.0116,214300.0
2008-08-27 11:00:00,52.93,52.93,52.59,52.61,407500.0,18.015,18.015,17.8993,17.9061,407500.0
2008-08-27 11:10:00,52.6,52.87,52.59,52.81,333000.0,17.9027,17.9945,17.8993,17.9741,333000.0
2008-08-27 11:20:00,52.81,52.83,52.64,52.72,332800.0,17.9741,17.9809,17.9163,17.9435,332800.0
2008-08-27 11:30:00,52.72,52.73,52.46,52.52,340800.0,17.9435,17.9469,17.855,17.8754,340800.0
2008-08-27 11:40:00,52.53,52.65,52.44,52.63,185800.0,17.8788,17.9197,17.8482,17.9129,185800.0
2008-08-27 11:50:00,52.62,52.62,52.36,52.42,223000.0,17.9095,17.9095,17.821,17.8414,223000.0
2008-08-27 12:00:00,52.42,52.75,52.4,52.74,249600.0,17.8414,17.9537,17.8346,17.9503,249600.0
2008-08-27 12:10:00,52.75,52.8,52.54,52.55,208700.0,17.9537,17.9707,17.8822,17.8856,208700.0
2008-08-27 12:20:00,52.55,52.76,52.5,52.72,110500.0,17.8856,17.9571,17.8686,17.9435,110500.0
2008-08-27 12:30:00,52.72,52.89,52.65,52.87,183000.0,17.9435,18.0014,17.9197,17.9945,183000.0
2008-08-27 12:40:00,52.87,52.87,52.7,52.74,117300.0,17.9945,17.9945,17.9367,17.9503,117300.0
2008-08-27 12:50:00,52.74,52.77,52.57,52.65,125500.0,17.9503,17.9605,17.8924,17.9197,125500.0
2008-08-27 13:00:00,52.66,52.75,52.53,52.54,142800.0,17.9231,17.9537,17.8788,17.8822,142800.0
2008-08-27 13:10:00,52.54,52.75,52.53,52.66,140400.0,17.8822,17.9537,17.8788,17.9231,140400.0
2008-08-27 13:20:00,52.65,52.78,52.63,52.68,137400.0,17.9197,17.9639,17.9129,17.9299,137400.0
2008-08-27 13:30:00,52.68,52.78,52.65,52.78,154100.0,17.9299,17.9639,17.9197,17.9639,154100.0
2008-08-27 13:40:00,52.78,52.8,52.73,52.77,77100.0,17.9639,17.9707,17.9469,17.9605,77100.0
2008-08-27 13:50:00,52.77,52.97,52.7,52.97,260100.0,17.9605,18.0286,17.9367,18.0286,260100.0
2008-08-27 14:00:00,52.98,53.23,52.95,53.19,297500.0,18.032,18.1171,18.0218,18.1035,297500.0
2008-08-27 14:10:00,53.17,53.18,52.97,53.07,199200.0,18.0967,18.1001,18.0286,18.0626,199200.0
2008-08-27 14:20:00,53.06,53.21,53.06,53.2,161800.0,18.0592,18.1103,18.0592,18.1069,161800.0
2008-08-27 14:30:00,53.2,53.29,53.19,53.29,116800.0,18.1069,18.1375,18.1035,18.1375,116800.0
2008-08-27 14:40:00,53.29,53.47,53.27,53.28,213500.0,18.1375,18.1988,18.1307,18.1341,213500.0
2008-08-27 14:50:00,53.27,53.31,53.25,53.3,139100.0,18.1307,18.1443,18.1239,18.1409,139100.0
2008-08-27 15:00:00,53.3,53.36,53.24,53.32,191200.0,18.1409,18.1613,18.1205,18.1477,191200.0
2008-08-27 15:10:00,53.32,53.41,53.1,53.11,291300.0,18.1477,18.1783,18.0728,18.0762,291300.0
2008-08-27 15:20:00,53.12,53.26,53.04,53.16,204400.0,18.0796,18.1273,18.0524,18.0933,204400.0
2008-08-27 15:30:00,53.16,53.26,53.09,53.15,350300.0,18.0933,18.1273,18.0694,18.0898,350300.0
2008-08-27 15:40:00,53.14,53.24,53.05,53.08,383100.0,18.0864,18.1205,18.0558,18.066,383100.0
2008-08-27 15:50:00,53.08,53.32,53.03,53.16,704400.0,18.066,18.1477,18.049,18.0933,704400.0
2008-08-28 09:30:00,54.34,54.5,54.09,54.26,615300.0,18.4949,18.5493,18.4098,18.4676,615300.0
2008-08-28 09:40:00,54.27,54.27,53.92,54.01,427700.0,18.471,18.471,18.3519,18.3826,427700.0
2008-08-28 09:50:00,53.99,54.21,53.91,53.93,446700.0,18.3757,18.4506,18.3485,18.3553,446700.0
2008-08-28 10:00:00,53.93,54.07,53.82,53.9,363100.0,18.3553,18.403,18.3179,18.3451,363100.0
2008-08-28 10:10:00,53.9,54.06,53.81,53.96,458900.0,18.3451,18.3996,18.3145,18.3655,458900.0
2008-08-28 10:20:00,53.95,54.0,53.88,53.91,231500.0,18.3621,18.3792,18.3383,18.3485,231500.0
2008-08-28 10:30:00,53.91,54.0,53.67,53.69,536900.0,18.3485,18.3792,18.2668,18.2736,536900.0
2008-08-28 10:40:00,53.69,53.8,53.62,53.68,399200.0,18.2736,18.3111,18.2498,18.2702,399200.0
2008-08-28 10:50:00,53.67,53.67,53.34,53.45,323900.0,18.2668,18.2668,18.1545,18.192,323900.0
2008-08-28 11:00:00,53.44,53.5,53.15,53.29,305600.0,18.1886,18.209,18.0898,18.1375,305600.0
2008-08-28 11:10:00,53.3,53.36,53.2,53.2,302300.0,18.1409,18.1613,18.1069,18.1069,302300.0
2008-08-28 11:20:00,53.2,53.22,53.09,53.09,304500.0,18.1069,18.1137,18.0694,18.0694,304500.0
2008-08-28 11:30:00,53.09,53.22,52.93,52.95,285100.0,18.0694,18.1137,18.015,18.0218,285100.0
2008-08-28 11:40:00,52.94,52.96,52.44,52.68,510400.0,18.0184,18.0252,17.8482,17.9299,510400.0
2008-08-28 11:50:00,52.67,52.79,52.59,52.62,178400.0,17.9265,17.9673,17.8993,17.9095,178400.0
2008-08-28 12:00:00,52.62,53.05,52.61,52.96,225500.0,17.9095,18.0558,17.9061,18.0252,225500.0
2008-08-28 12:10:00,52.94,53.0,52.77,52.83,223300.0,18.0184,18.0388,17.9605,17.9809,223300.0
2008-08-28 12:20:00,52.82,52.99,52.78,52.99,92400.0,17.9775,18.0354,17.9639,18.0354,92400.0
2008-08-28 12:30:00,52.99,53.04,52.9,52.91,126400.0,18.0354,18.0524,18.0048,18.0082,126400.0
2008-08-28 12:40:00,52.91,52.99,52.87,52.94,108800.0,18.0082,18.0354,17.9945,18.0184,108800.0
2008-08-28 12:50:00,52.93,52.93,52.85,52.88,129900.0,18.015,18.015,17.9877,17.998,129900.0
2008-08-28 13:00:00,52.87,52.89,52.62,52.67,138800.0,17.9945,18.0014,17.9095,17.9265,138800.0
2008-08-28 13:10:00,52.68,52.72,52.61,52.68,140400.0,17.9299,17.9435,17.9061,17.9299,140400.0
2008-08-28 13:20:00,52.69,52.88,52.66,52.85,184800.0,17.9333,17.998,17.9231,17.9877,184800.0
2008-08-28 13:30:00,52.85,53.06,52.83,53.05,191700.0,17.9877,18.0592,17.9809,18.0558,191700.0
2008-08-28 13:40:00,53.05,53.41,53.0,53.26,239200.0,18.0558,18.1783,18.0388,18.1273,239200.0
2008-08-28 13:50:00,53.29,53.36,53.23,53.25,137500.0,18.1375,18.1613,18.1171,18.1239,137500.0
2008-08-28 14:00:00,53.25,53.45,53.23,53.44,197500.0,18.1239,18.192,18.1171,18.1886,197500.0
2008-08-28 14:10:00,53.44,53.46,53.3,53.35,200500.0,18.1886,18.1954,18.1409,18.1579,200500.0
2008-08-28 14:20:00,53.35,53.35,53.04,53.05,216000.0,18.1579,18.1579,18.0524,18.0558,216000.0
2008-08-28 14:30:00,53.04,53.17,53.03,53.11,169400.0,18.0524,18.0967,18.049,18.0762,169400.0
2008-08-28 14:40:00,53.1,53.12,52.99,52.99,133300.0,18.0728,18.0796,18.0354,18.0354,133300.0
2008-08-28 14:50:00,52.98,53.07,52.9,53.0,182100.0,18.032,18.0626,18.0048,18.0388,182100.0
2008-08-28 15:00:00,52.99,53.0,52.88,52.91,200000.0,18.0354,18.0388,17.998,18.0082,200000.0
2008-08-28 15:10:00,52.91,53.08,52.91,52.98,135700.0,18.0082,18.066,18.0082,18.032,135700.0
2008-08-28 15:20:00,52.97,53.04,52.88,52.99,255000.0,18.0286,18.0524,17.998,18.0354,255000.0
2008-08-28 15:30:00,52.99,53.29,52.99,53.21,272300.0,18.0354,18.1375,18.0354,18.1103,272300.0
2008-08-28 15:40:00,53.22,53.27,53.0,53.07,355100.0,18.1137,18.1307,18.0388,18.0626,355100.0
2008-08-28 15:50:00,53.07,53.16,53.05,53.13,484800.0,18.0626,18.0933,18.0558,18.083,484800.0
2008-08-29 09:30:00,53.5,53.88,53.25,53.88,530300.0,18.209,18.3383,18.1239,18.3383,530300.0
2008-08-29 09:40:00,53.88,53.96,53.21,53.29,623600.0,18.3383,18.3655,18.1103,18.1375,623600.0
2008-08-29 09:50:00,53.28,53.65,53.17,53.55,305000.0,18.1341,18.26,18.0967,18.226,305000.0
2008-08-29 10:00:00,53.56,53.87,53.53,53.86,286000.0,18.2294,18.3349,18.2192,18.3315,286000.0
2008-08-29 10:10:00,53.85,53.86,53.71,53.71,242800.0,18.3281,18.3315,18.2804,18.2804,242800.0
2008-08-29 10:20:00,53.72,53.88,53.67,53.83,230400.0,18.2839,18.3383,18.2668,18.3213,230400.0
2008-08-29 10:30:00,53.83,53.9,53.43,53.53,195000.0,18.3213,18.3451,18.1851,18.2192,195000.0
2008-08-29 10:40:00,53.52,53.64,53.45,53.5,188000.0,18.2158,18.2566,18.192,18.209,188000.0
2008-08-29 10:50:00,53.49,53.53,53.36,53.46,115100.0,18.2056,18.2192,18.1613,18.1954,115100.0
2008-08-29 11:00:00,53.46,53.49,53.3,53.4,204700.0,18.1954,18.2056,18.1409,18.1749,204700.0
2008-08-29 11:10:00,53.4,53.41,53.21,53.26,95000.0,18.1749,18.1783,18.1103,18.1273,95000.0
2008-08-29 11:20:00,53.26,53.26,53.01,53.2,224700.0,18.1273,18.1273,18.0422,18.1069,224700.0
2008-08-29 11:30:00,53.19,53.4,53.14,53.4,220100.0,18.1035,18.1749,18.0864,18.1749,220100.0
2008-08-29 11:40:00,53.4,53.44,53.18,53.26,120100.0,18.1749,18.1886,18.1001,18.1273,120100.0
2008-08-29 11:50:00,53.27,53.27,53.13,53.15,102400.0,18.1307,18.1307,18.083,18.0898,102400.0
2008-08-29 12:00:00,53.15,53.19,52.9,53.02,193700.0,18.0898,18.1035,18.0048,18.0456,193700.0
2008-08-29 12:10:00,53.02,53.1,52.94,52.94,85500.0,18.0456,18.0728,18.0184,18.0184,85500.0
2008-08-29 12:20:00,52.96,52.97,52.7,52.82,150000.0,18.0252,18.0286,17.9367,17.9775,150000.0
2008-08-29 12:30:00,52.82,52.89,52.71,52.76,77700.0,17.9775,18.0014,17.9401,17.9571,77700.0
2008-08-29 12:40:00,52.76,52.81,52.67,52.69,111800.0,17.9571,17.9741,17.9265,17.9333,111800.0
2008-08-29 12:50:00,52.69,52.75,52.62,52.75,107900.0,17.9333,17.9537,17.9095,17.9537,107900.0
2008-08-29 13:00:00,52.74,52.76,52.5,52.5,118800.0,17.9503,17.9571,17.8686,17.8686,118800.0
2008-08-29 13:10:00,52.5,52.5,52.33,52.35,274000.0,17.8686,17.8686,17.8108,17.8176,274000.0
2008-08-29 13:20:00,52.35,52.62,52.35,52.56,209200.0,17.8176,17.9095,17.8176,17.889,209200.0
2008-08-29 13:30:00,52.56,52.64,52.51,52.6,87000.0,17.889,17.9163,17.872,17.9027,87000.0
2008-08-29 13:40:00,52.59,52.72,52.59,52.72,124100.0,17.8993,17.9435,17.8993,17.9435,124100.0
2008-08-29 13:50:00,52.71,52.84,52.71,52.83,89700.0,17.9401,17.9843,17.9401,17.9809,89700.0
2008-08-29 14:00:00,52.83,52.94,52.79,52.93,117100.0,17.9809,18.0184,17.9673,18.015,117100.0
2008-08-29 14:10:00,52.93,53.05,52.91,53.0,172100.0,18.015,18.0558,18.0082,18.0388,172100.0
2008-08-29 14:20:00,53.01,53.04,52.92,53.01,126400.0,18.0422,18.0524,18.0116,18.0422,126400.0
2008-08-29 14:30:00,53.01,53.01,52.84,52.92,153100.0,18.0422,18.0422,17.9843,18.0116,153100.0
2008-08-29 14:40:00,52.92,52.93,52.84,52.91,115700.0,18.0116,18.015,17.9843,18.0082,115700.0
2008-08-29 14:50:00,52.91,53.03,52.9,52.98,132200.0,18.0082,18.049,18.0048,18.032,132200.0
2008-08-29 15:00:00,52.97,52.97,52.6,52.74,190400.0,18.0286,18.0286,17.9027,17.9503,190400.0
2008-08-29 15:10:00,52.74,52.82,52.7,52.76,184300.0,17.9503,17.9775,17.9367,17.9571,184300.0
2008-08-29 15:20:00,52.76,52.8,52.62,52.65,351800.0,17.9571,17.9707,17.9095,17.9197,351800.0
2008-08-29 15:30:00,52.63,52.83,52.63,52.79,197400.0,17.9129,17.9809,17.9129,17.9673,197400.0
2008-08-29 15:40:00,52.79,53.7,52.66,52.73,402700.0,17.9673,18.277,17.9231,17.9469,402700.0
2008-08-29 15:50:00,52.73,52.79,52.7,52.75,651600.0,17.9469,17.9673,17.9367,17.9537,651600.0
2008-09-02 09:30:00,49.82,50.54,49.61,49.91,2717300.0,16.9565,17.2015,16.885,16.9871,2717300.0
2008-09-02 09:40:00,49.92,50.08,49.88,49.96,792000.0,16.9905,17.045,16.9769,17.0041,792000.0
2008-09-02 09:50:00,49.95,50.02,49.86,50.0,716800.0,17.0007,17.0245,16.9701,17.0177,716800.0
2008-09-02 10:00:00,50.01,50.28,50.0,50.28,786300.0,17.0211,17.113,17.0177,17.113,786300.0
2008-09-02 10:10:00,50.27,50.37,50.2,50.32,391800.0,17.1096,17.1437,17.0858,17.1266,391800.0
2008-09-02 10:20:00,50.32,50.33,50.0,50.02,516500.0,17.1266,17.13,17.0177,17.0245,516500.0
2008-09-02 10:30:00,50.01,50.15,50.01,50.1,326900.0,17.0211,17.0688,17.0211,17.0518,326900.0
2008-09-02 10:40:00,50.1,50.24,50.03,50.11,488100.0,17.0518,17.0994,17.0279,17.0552,488100.0
2008-09-02 10:50:00,50.11,50.24,50.07,50.16,432000.0,17.0552,17.0994,17.0416,17.0722,432000.0
2008-09-02 11:00:00,50.16,50.17,49.81,49.97,1058000.0,17.0722,17.0756,16.9531,17.0075,1058000.0
2008-09-02 11:10:00,49.96,50.15,49.96,50.14,439000.0,17.0041,17.0688,17.0041,17.0654,439000.0
2008-09-02 11:20:00,50.13,50.15,49.99,50.06,355300.0,17.062,17.0688,17.0143,17.0382,355300.0
2008-09-02 11:30:00,50.06,50.08,49.74,49.81,250400.0,17.0382,17.045,16.9292,16.9531,250400.0
2008-09-02 11:40:00,49.82,49.82,49.6,49.63,442000.0,16.9565,16.9565,16.8816,16.8918,442000.0
2008-09-02 11:50:00,49.63,49.65,49.39,49.48,617200.0,16.8918,16.8986,16.8101,16.8407,617200.0
2008-09-02 12:00:00,49.48,49.52,49.39,49.4,270300.0,16.8407,16.8544,16.8101,16.8135,270300.0
2008-09-02 12:10:00,49.4,49.41,49.06,49.08,517700.0,16.8135,16.8169,16.6978,16.7046,517700.0
2008-09-02 12:20:00,49.08,49.27,49.02,49.27,305200.0,16.7046,16.7693,16.6842,16.7693,305200.0
2008-09-02 12:30:00,49.27,49.32,49.2,49.26,267200.0,16.7693,16.7863,16.7454,16.7659,267200.0
2008-09-02 12:40:00,49.27,49.49,49.25,49.46,369700.0,16.7693,16.8442,16.7625,16.8339,369700.0
2008-09-02 12:50:00,49.46,49.51,49.32,49.34,307000.0,16.8339,16.851,16.7863,16.7931,307000.0
2008-09-02 13:00:00,49.33,49.4,49.31,49.36,278800.0,16.7897,16.8135,16.7829,16.7999,278800.0
2008-09-02 13:10:00,49.36,49.44,49.34,49.42,145400.0,16.7999,16.8271,16.7931,16.8203,145400.0
2008-09-02 13:20:00,49.41,49.48,49.36,49.38,214800.0,16.8169,16.8407,16.7999,16.8067,214800.0
2008-09-02 13:30:00,49.38,49.38,49.13,49.19,311400.0,16.8067,16.8067,16.7216,16.742,311400.0
2008-09-02 13:40:00,49.18,49.2,49.08,49.08,222500.0,16.7386,16.7454,16.7046,16.7046,222500.0
2008-09-02 13:50:00,49.08,49.09,48.94,49.03,318300.0,16.7046,16.708,16.657,16.6876,318300.0
2008-09-02 14:00:00,49.02,49.1,48.89,48.98,428700.0,16.6842,16.7114,16.6399,16.6706,428700.0
2008-09-02 14:10:00,48.98,49.03,48.88,48.91,412700.0,16.6706,16.6876,16.6365,16.6467,412700.0
2008-09-02 14:20:00,48.91,48.99,48.69,48.78,355300.0,16.6467,16.674,16.5719,16.6025,355300.0
2008-09-02 14:30:00,48.76,49.04,48.73,49.02,380000.0,16.5957,16.691,16.5855,16.6842,380000.0
2008-09-02 14:40:00,49.01,49.07,48.84,48.85,378100.0,16.6808,16.7012,16.6229,16.6263,378100.0
2008-09-02 14:50:00,48.85,48.93,48.77,48.9,485300.0,16.6263,16.6536,16.5991,16.6433,485300.0
2008-09-02 15:00:00,48.89,49.05,48.89,48.99,486700.0,16.6399,16.6944,16.6399,16.674,486700.0
2008-09-02 15:10:00,48.99,49.28,48.95,49.27,695000.0,16.674,16.7727,16.6604,16.7693,695000.0
2008-09-02 15:20:00,49.27,49.32,48.99,49.07,830700.0,16.7693,16.7863,16.674,16.7012,830700.0
2008-09-02 15:30:00,49.06,49.37,49.06,49.28,882200.0,16.6978,16.8033,16.6978,16.7727,882200.0
2008-09-02 15:40:00,49.29,49.3,49.17,49.21,1200100.0,16.7761,16.7795,16.7352,16.7489,1200100.0
2008-09-02 15:50:00,49.22,49.23,48.93,49.05,1107700.0,16.7523,16.7557,16.6536,16.6944,1107700.0
2008-09-03 09:30:00,48.75,49.05,48.34,48.93,820300.0,16.5923,16.6944,16.4527,16.6536,820300.0
2008-09-03 09:40:00,48.93,49.88,48.92,49.61,788300.0,16.6536,16.9769,16.6501,16.885,788300.0
2008-09-03 09:50:00,49.6,49.65,49.3,49.47,660900.0,16.8816,16.8986,16.7795,16.8373,660900.0
2008-09-03 10:00:00,49.46,49.84,49.46,49.6,546100.0,16.8339,16.9633,16.8339,16.8816,546100.0
2008-09-03 10:10:00,49.61,49.63,49.25,49.31,211800.0,16.885,16.8918,16.7625,16.7829,211800.0
2008-09-03 10:20:00,49.31,49.39,48.7,49.06,335200.0,16.7829,16.8101,16.5753,16.6978,335200.0
2008-09-03 10:30:00,49.05,49.15,48.9,48.95,283200.0,16.6944,16.7284,16.6433,16.6604,283200.0
2008-09-03 10:40:00,48.96,49.01,48.75,49.01,255200.0,16.6638,16.6808,16.5923,16.6808,255200.0
2008-09-03 10:50:00,49.0,49.02,48.35,48.38,352400.0,16.6774,16.6842,16.4561,16.4664,352400.0
2008-09-03 11:00:00,48.36,48.45,47.86,47.92,706500.0,16.4596,16.4902,16.2894,16.3098,706500.0
2008-09-03 11:10:00,47.92,47.94,47.55,47.58,794100.0,16.3098,16.3166,16.1839,16.1941,794100.0
2008-09-03 11:20:00,47.58,47.59,47.28,47.37,770100.0,16.1941,16.1975,16.092,16.1226,770100.0
2008-09-03 11:30:00,47.37,47.44,47.0,47.03,937100.0,16.1226,16.1464,15.9967,16.0069,937100.0
2008-09-03 11:40:00,47.03,47.55,47.03,47.47,959200.0,16.0069,16.1839,16.0069,16.1566,959200.0
2008-09-03 11:50:00,47.48,47.7,47.37,47.64,1266400.0,16.16,16.2349,16.1226,16.2145,1266400.0
2008-09-03 12:00:00,47.64,47.98,47.59,47.95,447300.0,16.2145,16.3302,16.1975,16.32,447300.0
2008-09-03 12:10:00,47.95,48.01,47.78,47.8,435400.0,16.32,16.3404,16.2621,16.269,435400.0
2008-09-03 12:20:00,47.81,47.84,47.57,47.58,624400.0,16.2724,16.2826,16.1907,16.1941,624400.0
2008-09-03 12:30:00,47.59,47.76,47.54,47.56,346500.0,16.1975,16.2553,16.1805,16.1873,346500.0
2008-09-03 12:40:00,47.55,47.67,47.54,47.66,249700.0,16.1839,16.2247,16.1805,16.2213,249700.0
2008-09-03 12:50:00,47.66,47.76,47.61,47.74,375600.0,16.2213,16.2553,16.2043,16.2485,375600.0
2008-09-03 13:00:00,47.74,47.87,47.73,47.76,297800.0,16.2485,16.2928,16.2451,16.2553,297800.0
2008-09-03 13:10:00,47.76,47.83,47.73,47.79,303600.0,16.2553,16.2792,16.2451,16.2655,303600.0
2008-09-03 13:20:00,47.79,48.06,47.78,48.03,503800.0,16.2655,16.3574,16.2621,16.3472,503800.0
2008-09-03 13:30:00,48.04,48.16,47.85,47.94,310300.0,16.3506,16.3915,16.286,16.3166,310300.0
2008-09-03 13:40:00,47.95,48.05,47.92,48.0,491000.0,16.32,16.354,16.3098,16.337,491000.0
2008-09-03 13:50:00,48.0,48.08,47.92,48.07,356100.0,16.337,16.3643,16.3098,16.3608,356100.0
2008-09-03 14:00:00,48.08,48.08,47.92,47.98,545800.0,16.3643,16.3643,16.3098,16.3302,545800.0
2008-09-03 14:10:00,47.98,47.99,47.66,47.82,432700.0,16.3302,16.3336,16.2213,16.2758,432700.0
2008-09-03 14:20:00,47.82,47.84,47.49,47.77,362200.0,16.2758,16.2826,16.1634,16.2587,362200.0
2008-09-03 14:30:00,47.77,47.88,47.63,47.76,201400.0,16.2587,16.2962,16.2111,16.2553,201400.0
2008-09-03 14:40:00,47.77,47.83,47.7,47.8,257700.0,16.2587,16.2792,16.2349,16.269,257700.0
2008-09-03 14:50:00,47.8,47.82,47.69,47.74,261800.0,16.269,16.2758,16.2315,16.2485,261800.0
2008-09-03 15:00:00,47.76,47.82,47.64,47.68,260500.0,16.2553,16.2758,16.2145,16.2281,260500.0
2008-09-03 15:10:00,47.68,47.68,47.36,47.41,481500.0,16.2281,16.2281,16.1192,16.1362,481500.0
2008-09-03 15:20:00,47.4,47.86,47.4,47.67,478500.0,16.1328,16.2894,16.1328,16.2247,478500.0
2008-09-03 15:30:00,47.66,47.88,47.55,47.88,491300.0,16.2213,16.2962,16.1839,16.2962,491300.0
2008-09-03 15:40:00,47.88,48.11,47.87,48.08,734600.0,16.2962,16.3745,16.2928,16.3643,734600.0
2008-09-03 15:50:00,48.08,48.3,48.03,48.04,804700.0,16.3643,16.4391,16.3472,16.3506,804700.0
2008-09-04 09:30:00,47.67,47.94,47.53,47.53,721000.0,16.2247,16.3166,16.1771,16.1771,721000.0
2008-09-04 09:40:00,47.53,47.82,47.53,47.74,618300.0,16.1771,16.2758,16.1771,16.2485,618300.0
2008-09-04 09:50:00,47.73,47.74,47.26,47.52,641800.0,16.2451,16.2485,16.0852,16.1737,641800.0
2008-09-04 10:00:00,47.52,47.77,47.15,47.3,674600.0,16.1737,16.2587,16.0477,16.0988,674600.0
2008-09-04 10:10:00,47.3,47.4,46.85,46.87,656800.0,16.0988,16.1328,15.9456,15.9524,656800.0
2008-09-04 10:20:00,46.87,46.88,46.4,46.79,909100.0,15.9524,15.9558,15.7925,15.9252,909100.0
2008-09-04 10:30:00,46.79,46.85,46.0,46.46,977100.0,15.9252,15.9456,15.6563,15.8129,977100.0
2008-09-04 10:40:00,46.45,46.55,46.15,46.22,665700.0,15.8095,15.8435,15.7074,15.7312,665700.0
2008-09-04 10:50:00,46.21,46.66,46.03,46.35,642100.0,15.7278,15.8809,15.6665,15.7754,642100.0
2008-09-04 11:00:00,46.36,46.8,46.3,46.32,546700.0,15.7788,15.9286,15.7584,15.7652,546700.0
2008-09-04 11:10:00,46.32,46.53,45.75,45.77,429500.0,15.7652,15.8367,15.5712,15.578,429500.0
2008-09-04 11:20:00,45.76,45.76,45.34,45.44,778900.0,15.5746,15.5746,15.4317,15.4657,778900.0
2008-09-04 11:30:00,45.46,45.82,45.45,45.64,512700.0,15.4725,15.595,15.4691,15.5338,512700.0
2008-09-04 11:40:00,45.65,45.97,45.65,45.79,605500.0,15.5372,15.6461,15.5372,15.5848,605500.0
2008-09-04 11:50:00,45.79,45.91,45.74,45.81,500400.0,15.5848,15.6257,15.5678,15.5916,500400.0
2008-09-04 12:00:00,45.8,46.1,45.79,46.05,390500.0,15.5882,15.6903,15.5848,15.6733,390500.0
2008-09-04 12:10:00,46.05,46.11,45.72,45.76,313900.0,15.6733,15.6938,15.561,15.5746,313900.0
2008-09-04 12:20:00,45.75,45.96,45.7,45.71,253200.0,15.5712,15.6427,15.5542,15.5576,253200.0
2008-09-04 12:30:00,45.7,46.0,45.51,45.55,279400.0,15.5542,15.6563,15.4895,15.5032,279400.0
2008-09-04 12:40:00,45.55,45.57,45.39,45.4,221100.0,15.5032,15.51,15.4487,15.4521,221100.0
2008-09-04 12:50:00,45.41,45.59,45.37,45.39,227800.0,15.4555,15.5168,15.4419,15.4487,227800.0
2008-09-04 13:00:00,45.39,45.41,45.02,45.06,468200.0,15.4487,15.4555,15.3228,15.3364,468200.0
2008-09-04 13:10:00,45.06,45.11,44.67,44.8,582800.0,15.3364,15.3534,15.2036,15.2479,582800.0
2008-09-04 13:20:00,44.8,45.65,44.62,44.7,563900.0,15.2479,15.5372,15.1866,15.2139,563900.0
2008-09-04 13:30:00,44.69,45.21,44.68,45.08,799700.0,15.2104,15.3874,15.207,15.3432,799700.0
2008-09-04 13:40:00,45.06,45.37,45.06,45.26,473400.0,15.3364,15.4419,15.3364,15.4045,473400.0
2008-09-04 13:50:00,45.26,45.42,45.19,45.27,303600.0,15.4045,15.4589,15.3806,15.4079,303600.0
2008-09-04 14:00:00,45.28,45.33,45.14,45.22,317100.0,15.4113,15.4283,15.3636,15.3908,317100.0
2008-09-04 14:10:00,45.22,45.22,44.98,44.99,646600.0,15.3908,15.3908,15.3092,15.3126,646600.0
2008-09-04 14:20:00,44.99,45.37,44.9,45.36,463700.0,15.3126,15.4419,15.2819,15.4385,463700.0
2008-09-04 14:30:00,45.36,45.63,45.29,45.5,490700.0,15.4385,15.5304,15.4147,15.4861,490700.0
2008-09-04 14:40:00,45.5,45.61,45.18,45.2,550700.0,15.4861,15.5236,15.3772,15.384,550700.0
2008-09-04 14:50:00,45.2,45.51,45.07,45.5,356600.0,15.384,15.4895,15.3398,15.4861,356600.0
2008-09-04 15:00:00,45.51,45.84,45.38,45.84,486200.0,15.4895,15.6019,15.4453,15.6019,486200.0
2008-09-04 15:10:00,45.84,46.24,45.77,46.04,592200.0,15.6019,15.738,15.578,15.6699,592200.0
2008-09-04 15:20:00,46.04,46.09,45.75,46.04,569400.0,15.6699,15.6869,15.5712,15.6699,569400.0
2008-09-04 15:30:00,46.04,46.17,45.83,45.95,861500.0,15.6699,15.7142,15.5985,15.6393,861500.0
2008-09-04 15:40:00,45.95,45.95,45.51,45.61,1315600.0,15.6393,15.6393,15.4895,15.5236,1315600.0
2008-09-04 15:50:00,45.59,45.63,45.37,45.42,1267300.0,15.5168,15.5304,15.4419,15.4589,1267300.0
2008-09-05 09:30:00,44.29,44.86,44.11,44.69,1291200.0,15.0743,15.2683,15.013,15.2104,1291200.0
2008-09-05 09:40:00,44.7,44.83,44.27,44.56,737600.0,15.2139,15.2581,15.0675,15.1662,737600.0
2008-09-05 09:50:00,44.57,45.1,44.56,45.01,783400.0,15.1696,15.35,15.1662,15.3194,783400.0
2008-09-05 10:00:00,45.0,45.01,44.13,44.24,664700.0,15.316,15.3194,15.0199,15.0573,664700.0
2008-09-05 10:10:00,44.21,44.26,43.51,43.52,926900.0,15.0471,15.0641,14.8088,14.8122,926900.0
2008-09-05 10:20:00,43.52,43.74,43.17,43.36,1274100.0,14.8122,14.8871,14.6931,14.7578,1274100.0
2008-09-05 10:30:00,43.37,43.74,43.21,43.58,988100.0,14.7612,14.8871,14.7067,14.8327,988100.0
2008-09-05 10:40:00,43.59,43.76,43.18,43.29,615300.0,14.8361,14.8939,14.6965,14.734,615300.0
2008-09-05 10:50:00,43.29,43.35,42.92,43.01,662800.0,14.734,14.7544,14.608,14.6387,662800.0
2008-09-05 11:00:00,43.0,43.45,43.0,43.31,921600.0,14.6352,14.7884,14.6352,14.7408,921600.0
2008-09-05 11:10:00,43.32,43.43,42.62,42.73,1060000.0,14.7442,14.7816,14.5059,14.5434,1060000.0
2008-09-05 11:20:00,42.73,43.38,42.71,42.97,799100.0,14.5434,14.7646,14.5365,14.625,799100.0
2008-09-05 11:30:00,42.97,43.29,42.9,43.0,409500.0,14.625,14.734,14.6012,14.6352,409500.0
2008-09-05 11:40:00,43.0,43.35,42.96,43.29,494800.0,14.6352,14.7544,14.6216,14.734,494800.0
2008-09-05 11:50:00,43.29,43.73,43.29,43.36,524700.0,14.734,14.8837,14.734,14.7578,524700.0
2008-09-05 12:00:00,43.36,43.58,43.25,43.35,1064400.0,14.7578,14.8327,14.7203,14.7544,1064400.0
2008-09-05 12:10:00,43.35,43.62,43.13,43.19,470400.0,14.7544,14.8463,14.6795,14.6999,470400.0
2008-09-05 12:20:00,43.19,43.36,43.1,43.34,243900.0,14.6999,14.7578,14.6693,14.751,243900.0
2008-09-05 12:30:00,43.34,43.57,43.27,43.45,391600.0,14.751,14.8293,14.7271,14.7884,391600.0
2008-09-05 12:40:00,43.45,43.64,43.42,43.52,349500.0,14.7884,14.8531,14.7782,14.8122,349500.0
2008-09-05 12:50:00,43.52,43.75,43.36,43.55,484200.0,14.8122,14.8905,14.7578,14.8224,484200.0
2008-09-05 13:00:00,43.56,43.74,43.45,43.54,313800.0,14.8258,14.8871,14.7884,14.819,313800.0
2008-09-05 13:10:00,43.55,43.93,43.55,43.78,263000.0,14.8224,14.9518,14.8224,14.9007,263000.0
2008-09-05 13:20:00,43.78,43.78,43.6,43.68,234900.0,14.9007,14.9007,14.8395,14.8667,234900.0
2008-09-05 13:30:00,43.69,43.76,43.55,43.59,218500.0,14.8701,14.8939,14.8224,14.8361,218500.0
2008-09-05 13:40:00,43.6,43.88,43.59,43.8,254400.0,14.8395,14.9348,14.8361,14.9075,254400.0
2008-09-05 13:50:00,43.8,43.91,43.74,43.81,286600.0,14.9075,14.945,14.8871,14.9109,286600.0
2008-09-05 14:00:00,43.82,43.99,43.68,43.98,513300.0,14.9143,14.9722,14.8667,14.9688,513300.0
2008-09-05 14:10:00,43.99,44.15,43.94,44.1,832000.0,14.9722,15.0267,14.9552,15.0096,832000.0
2008-09-05 14:20:00,44.11,44.48,44.07,44.48,751200.0,15.013,15.139,14.9994,15.139,751200.0
2008-09-05 14:30:00,44.47,44.52,44.15,44.17,496500.0,15.1356,15.1526,15.0267,15.0335,496500.0
2008-09-05 14:40:00,44.16,44.67,44.14,44.67,581900.0,15.0301,15.2036,15.0233,15.2036,581900.0
2008-09-05 14:50:00,44.68,44.81,44.43,44.57,774100.0,15.207,15.2513,15.122,15.1696,774100.0
2008-09-05 15:00:00,44.56,44.7,44.42,44.65,544300.0,15.1662,15.2139,15.1186,15.1968,544300.0
2008-09-05 15:10:00,44.65,44.69,44.37,44.55,681200.0,15.1968,15.2104,15.1015,15.1628,681200.0
2008-09-05 15:20:00,44.54,44.57,44.31,44.37,580300.0,15.1594,15.1696,15.0811,15.1015,580300.0
2008-09-05 15:30:00,44.38,44.63,44.31,44.63,485600.0,15.1049,15.19,15.0811,15.19,485600.0
2008-09-05 15:40:00,44.63,44.87,44.53,44.81,848100.0,15.19,15.2717,15.156,15.2513,848100.0
2008-09-05 15:50:00,44.82,45.09,44.73,44.78,1314400.0,15.2547,15.3466,15.2241,15.2411,1314400.0
2008-09-08 09:30:00,47.1,47.23,46.67,46.73,902900.0,16.0307,16.0749,15.8844,15.9048,902900.0
2008-09-08 09:40:00,46.76,46.77,46.09,46.4,825900.0,15.915,15.9184,15.6869,15.7925,825900.0
2008-09-08 09:50:00,46.39,46.47,45.82,45.9,1022000.0,15.7891,15.8163,15.595,15.6223,1022000.0
2008-09-08 10:00:00,45.87,46.03,45.65,45.85,833200.0,15.6121,15.6665,15.5372,15.6053,833200.0
2008-09-08 10:10:00,45.87,45.89,45.34,45.35,543200.0,15.6121,15.6189,15.4317,15.4351,543200.0
2008-09-08 10:20:00,45.33,45.41,44.66,44.82,1476900.0,15.4283,15.4555,15.2002,15.2547,1476900.0
2008-09-08 10:30:00,44.82,45.18,44.81,44.97,736100.0,15.2547,15.3772,15.2513,15.3057,736100.0
2008-09-08 10:40:00,44.98,45.55,44.97,45.33,637500.0,15.3092,15.5032,15.3057,15.4283,637500.0
2008-09-08 10:50:00,45.33,45.48,45.04,45.05,445200.0,15.4283,15.4793,15.3296,15.333,445200.0
2008-09-08 11:00:00,45.06,45.06,44.65,44.85,537400.0,15.3364,15.3364,15.1968,15.2649,537400.0
2008-09-08 11:10:00,44.85,45.2,44.8,44.95,602300.0,15.2649,15.384,15.2479,15.2989,602300.0
2008-09-08 11:20:00,44.95,44.97,44.28,44.34,418600.0,15.2989,15.3057,15.0709,15.0913,418600.0
2008-09-08 11:30:00,44.33,44.59,44.23,44.37,611200.0,15.0879,15.1764,15.0539,15.1015,611200.0
2008-09-08 11:40:00,44.37,44.42,43.75,43.81,562400.0,15.1015,15.1186,14.8905,14.9109,562400.0
2008-09-08 11:50:00,43.81,44.08,43.73,44.01,580300.0,14.9109,15.0028,14.8837,14.979,580300.0
2008-09-08 12:00:00,44.02,44.34,43.63,43.65,682600.0,14.9824,15.0913,14.8497,14.8565,682600.0
2008-09-08 12:10:00,43.65,43.72,43.41,43.6,570300.0,14.8565,14.8803,14.7748,14.8395,570300.0
2008-09-08 12:20:00,43.59,43.78,43.51,43.7,425400.0,14.8361,14.9007,14.8088,14.8735,425400.0
2008-09-08 12:30:00,43.73,43.93,43.65,43.89,488200.0,14.8837,14.9518,14.8565,14.9382,488200.0
2008-09-08 12:40:00,43.85,43.97,43.65,43.92,429900.0,14.9246,14.9654,14.8565,14.9484,429900.0
2008-09-08 12:50:00,43.9,43.9,43.66,43.74,354800.0,14.9416,14.9416,14.8599,14.8871,354800.0
2008-09-08 13:00:00,43.75,44.0,43.61,43.61,323800.0,14.8905,14.9756,14.8429,14.8429,323800.0
2008-09-08 13:10:00,43.6,43.79,43.49,43.64,605600.0,14.8395,14.9041,14.802,14.8531,605600.0
2008-09-08 13:20:00,43.62,43.75,43.47,43.51,495500.0,14.8463,14.8905,14.7952,14.8088,495500.0
2008-09-08 13:30:00,43.5,43.64,43.22,43.25,546200.0,14.8054,14.8531,14.7101,14.7203,546200.0
2008-09-08 13:40:00,43.26,43.33,43.0,43.11,557300.0,14.7237,14.7476,14.6352,14.6727,557300.0
2008-09-08 13:50:00,43.1,43.21,42.9,43.14,368400.0,14.6693,14.7067,14.6012,14.6829,368400.0
2008-09-08 14:00:00,43.14,43.28,42.97,43.16,503300.0,14.6829,14.7305,14.625,14.6897,503300.0
2008-09-08 14:10:00,43.16,43.43,43.06,43.08,640600.0,14.6897,14.7816,14.6557,14.6625,640600.0
2008-09-08 14:20:00,43.08,43.36,43.06,43.35,526600.0,14.6625,14.7578,14.6557,14.7544,526600.0
2008-09-08 14:30:00,43.35,43.56,43.25,43.53,569600.0,14.7544,14.8258,14.7203,14.8156,569600.0
2008-09-08 14:40:00,43.54,43.83,43.4,43.52,657400.0,14.819,14.9177,14.7714,14.8122,657400.0
2008-09-08 14:50:00,43.51,43.52,43.31,43.39,505400.0,14.8088,14.8122,14.7408,14.768,505400.0
2008-09-08 15:00:00,43.39,43.45,43.02,43.09,607700.0,14.768,14.7884,14.6421,14.6659,607700.0
2008-09-08 15:10:00,43.07,43.22,43.03,43.08,462100.0,14.6591,14.7101,14.6455,14.6625,462100.0
2008-09-08 15:20:00,43.08,43.23,42.95,42.96,700300.0,14.6625,14.7135,14.6182,14.6216,700300.0
2008-09-08 15:30:00,42.96,43.05,42.91,43.01,780400.0,14.6216,14.6523,14.6046,14.6387,780400.0
2008-09-08 15:40:00,43.01,43.4,43.01,43.17,1008900.0,14.6387,14.7714,14.6387,14.6931,1008900.0
2008-09-08 15:50:00,43.17,43.22,43.01,43.17,1205600.0,14.6931,14.7101,14.6387,14.6931,1205600.0
2008-09-09 09:30:00,41.65,41.8,41.06,41.06,1315000.0,14.1758,14.2268,13.975,13.975,1315000.0
2008-09-09 09:40:00,41.06,41.45,40.9,41.25,1358300.0,13.975,14.1077,13.9205,14.0396,1358300.0
2008-09-09 09:50:00,41.25,41.57,41.15,41.56,1111900.0,14.0396,14.1485,14.0056,14.1451,1111900.0
2008-09-09 10:00:00,41.56,41.66,41.34,41.39,1504400.0,14.1451,14.1792,14.0703,14.0873,1504400.0
2008-09-09 10:10:00,41.39,41.44,40.93,41.06,1214900.0,14.0873,14.1043,13.9307,13.975,1214900.0
2008-09-09 10:20:00,41.06,41.1,40.62,40.68,922100.0,13.975,13.9886,13.8252,13.8456,922100.0
2008-09-09 10:30:00,40.67,40.82,40.48,40.79,965200.0,13.8422,13.8933,13.7776,13.8831,965200.0
2008-09-09 10:40:00,40.8,40.84,40.45,40.64,864100.0,13.8865,13.9001,13.7673,13.832,864100.0
2008-09-09 10:50:00,40.64,40.8,40.33,40.38,788300.0,13.832,13.8865,13.7265,13.7435,788300.0
2008-09-09 11:00:00,40.37,40.59,40.34,40.5,810500.0,13.7401,13.815,13.7299,13.7844,810500.0
2008-09-09 11:10:00,40.5,40.66,40.26,40.63,1234600.0,13.7844,13.8388,13.7027,13.8286,1234600.0
2008-09-09 11:20:00,40.63,40.95,40.63,40.89,886100.0,13.8286,13.9375,13.8286,13.9171,886100.0
2008-09-09 11:30:00,40.89,40.9,40.58,40.72,785900.0,13.9171,13.9205,13.8116,13.8592,785900.0
2008-09-09 11:40:00,40.71,40.77,40.53,40.58,661700.0,13.8558,13.8763,13.7946,13.8116,661700.0
2008-09-09 11:50:00,40.58,40.59,40.37,40.39,573700.0,13.8116,13.815,13.7401,13.7469,573700.0
2008-09-09 12:00:00,40.39,40.53,40.26,40.29,496200.0,13.7469,13.7946,13.7027,13.7129,496200.0
2008-09-09 12:10:00,40.29,40.49,39.75,40.42,815500.0,13.7129,13.781,13.5291,13.7571,815500.0
2008-09-09 12:20:00,40.42,40.8,40.41,40.49,675700.0,13.7571,13.8865,13.7537,13.781,675700.0
2008-09-09 12:30:00,40.49,40.76,40.45,40.69,1360900.0,13.781,13.8729,13.7673,13.849,1360900.0
2008-09-09 12:40:00,40.69,40.72,40.51,40.62,633500.0,13.849,13.8592,13.7878,13.8252,633500.0
2008-09-09 12:50:00,40.62,40.78,40.55,40.64,479600.0,13.8252,13.8797,13.8014,13.832,479600.0
2008-09-09 13:00:00,40.63,40.83,40.49,40.74,906100.0,13.8286,13.8967,13.781,13.866,906100.0
2008-09-09 13:10:00,40.74,40.93,40.54,40.87,1598700.0,13.866,13.9307,13.798,13.9103,1598700.0
2008-09-09 13:20:00,40.88,40.99,40.57,40.65,919300.0,13.9137,13.9511,13.8082,13.8354,919300.0
2008-09-09 13:30:00,40.66,40.7,40.47,40.58,631400.0,13.8388,13.8524,13.7742,13.8116,631400.0
2008-09-09 13:40:00,40.57,40.66,40.38,40.39,523400.0,13.8082,13.8388,13.7435,13.7469,523400.0
2008-09-09 13:50:00,40.39,40.51,40.29,40.39,648400.0,13.7469,13.7878,13.7129,13.7469,648400.0
2008-09-09 14:00:00,40.38,40.5,40.28,40.32,892200.0,13.7435,13.7844,13.7095,13.7231,892200.0
2008-09-09 14:10:00,40.32,40.33,40.12,40.13,843000.0,13.7231,13.7265,13.655,13.6584,843000.0
2008-09-09 14:20:00,40.14,40.16,39.64,39.72,1191000.0,13.6618,13.6686,13.4917,13.5189,1191000.0
2008-09-09 14:30:00,39.72,39.75,39.14,39.2,1260400.0,13.5189,13.5291,13.3215,13.3419,1260400.0
2008-09-09 14:40:00,39.2,39.29,38.96,39.25,1086500.0,13.3419,13.3725,13.2602,13.3589,1086500.0
2008-09-09 14:50:00,39.25,39.56,39.22,39.35,919500.0,13.3589,13.4644,13.3487,13.393,919500.0
2008-09-09 15:00:00,39.41,39.43,38.84,38.97,916800.0,13.4134,13.4202,13.2194,13.2636,916800.0
2008-09-09 15:10:00,38.96,39.06,38.83,38.91,691700.0,13.2602,13.2943,13.216,13.2432,691700.0
2008-09-09 15:20:00,38.9,39.19,38.87,39.13,996300.0,13.2398,13.3385,13.2296,13.3181,996300.0
2008-09-09 15:30:00,39.14,39.18,38.73,38.82,848700.0,13.3215,13.3351,13.1819,13.2126,848700.0
2008-09-09 15:40:00,38.82,38.84,38.46,38.53,1237700.0,13.2126,13.2194,13.09,13.1139,1237700.0
2008-09-09 15:50:00,38.53,38.68,38.32,38.45,1863800.0,13.1139,13.1649,13.0424,13.0866,1863800.0
2008-09-10 09:30:00,38.87,39.36,38.8,39.15,1398100.0,13.2296,13.3964,13.2058,13.3249,1398100.0
2008-09-10 09:40:00,39.15,39.73,39.13,39.68,1831100.0,13.3249,13.5223,13.3181,13.5053,1831100.0
2008-09-10 09:50:00,39.68,40.03,39.68,39.78,1528200.0,13.5053,13.6244,13.5053,13.5393,1528200.0
2008-09-10 10:00:00,39.78,40.03,39.71,39.83,973500.0,13.5393,13.6244,13.5155,13.5563,973500.0
2008-09-10 10:10:00,39.82,39.9,39.55,39.6,687800.0,13.5529,13.5802,13.461,13.478,687800.0
2008-09-10 10:20:00,39.6,39.7,39.2,39.35,801300.0,13.478,13.5121,13.3419,13.393,801300.0
2008-09-10 10:30:00,39.34,39.6,39.21,39.37,1960200.0,13.3896,13.478,13.3453,13.3998,1960200.0
2008-09-10 10:40:00,39.37,39.75,38.7,38.71,1260000.0,13.3998,13.5291,13.1717,13.1751,1260000.0
2008-09-10 10:50:00,38.71,38.72,37.67,37.91,1679800.0,13.1751,13.1785,12.8212,12.9028,1679800.0
2008-09-10 11:00:00,37.9,38.15,37.8,38.14,1447800.0,12.8994,12.9845,12.8654,12.9811,1447800.0
2008-09-10 11:10:00,38.14,38.15,37.58,37.71,1012300.0,12.9811,12.9845,12.7905,12.8348,1012300.0
2008-09-10 11:20:00,37.73,37.73,36.97,37.02,1266500.0,12.8416,12.8416,12.5829,12.5999,1266500.0
2008-09-10 11:30:00,37.01,37.88,36.89,37.86,1444000.0,12.5965,12.8926,12.5557,12.8858,1444000.0
2008-09-10 11:40:00,37.86,38.05,37.58,37.82,1283200.0,12.8858,12.9505,12.7905,12.8722,1283200.0
2008-09-10 11:50:00,37.83,37.87,37.56,37.69,1046900.0,12.8756,12.8892,12.7837,12.828,1046900.0
2008-09-10 12:00:00,37.69,38.0,37.64,37.99,584300.0,12.828,12.9335,12.8109,12.9301,584300.0
2008-09-10 12:10:00,38.0,38.03,37.75,37.99,868700.0,12.9335,12.9437,12.8484,12.9301,868700.0
2008-09-10 12:20:00,37.99,38.15,37.9,38.07,668600.0,12.9301,12.9845,12.8994,12.9573,668600.0
2008-09-10 12:30:00,38.06,38.43,38.03,38.39,882200.0,12.9539,13.0798,12.9437,13.0662,882200.0
2008-09-10 12:40:00,38.39,38.5,38.21,38.3,535500.0,13.0662,13.1037,13.005,13.0356,535500.0
2008-09-10 12:50:00,38.29,38.37,38.16,38.28,423900.0,13.0322,13.0594,12.9879,13.0288,423900.0
2008-09-10 13:00:00,38.27,38.43,38.17,38.37,598800.0,13.0254,13.0798,12.9913,13.0594,598800.0
2008-09-10 13:10:00,38.36,38.38,38.0,38.09,726700.0,13.056,13.0628,12.9335,12.9641,726700.0
2008-09-10 13:20:00,38.08,38.42,38.0,38.39,509500.0,12.9607,13.0764,12.9335,13.0662,509500.0
2008-09-10 13:30:00,38.4,39.14,38.39,38.98,1364600.0,13.0696,13.3215,13.0662,13.267,1364600.0
2008-09-10 13:40:00,38.99,39.29,38.9,38.96,1186200.0,13.2704,13.3725,13.2398,13.2602,1186200.0
2008-09-10 13:50:00,38.96,39.25,38.84,39.11,822500.0,13.2602,13.3589,13.2194,13.3113,822500.0
2008-09-10 14:00:00,39.1,39.21,38.95,39.09,723000.0,13.3079,13.3453,13.2568,13.3045,723000.0
2008-09-10 14:10:00,39.09,39.6,39.08,39.59,1237100.0,13.3045,13.478,13.3011,13.4746,1237100.0
2008-09-10 14:20:00,39.59,39.74,38.0,39.33,1006400.0,13.4746,13.5257,12.9335,13.3861,1006400.0
2008-09-10 14:30:00,39.33,39.75,39.32,39.68,827000.0,13.3861,13.5291,13.3827,13.5053,827000.0
2008-09-10 14:40:00,39.68,39.76,39.49,39.71,676000.0,13.5053,13.5325,13.4406,13.5155,676000.0
2008-09-10 14:50:00,39.71,39.84,39.36,39.5,822200.0,13.5155,13.5597,13.3964,13.444,822200.0
2008-09-10 15:00:00,39.5,39.78,39.43,39.71,579400.0,13.444,13.5393,13.4202,13.5155,579400.0
2008-09-10 15:10:00,39.72,40.01,39.58,39.84,745600.0,13.5189,13.6176,13.4712,13.5597,745600.0
2008-09-10 15:20:00,39.84,40.39,39.81,40.1,1200500.0,13.5597,13.7469,13.5495,13.6482,1200500.0
2008-09-10 15:30:00,40.11,40.11,39.57,39.57,912000.0,13.6516,13.6516,13.4678,13.4678,912000.0
2008-09-10 15:40:00,39.58,39.84,39.49,39.77,1340500.0,13.4712,13.5597,13.4406,13.5359,1340500.0
2008-09-10 15:50:00,39.77,39.81,39.46,39.53,1269300.0,13.5359,13.5495,13.4304,13.4542,1269300.0
2008-09-11 09:30:00,38.91,39.61,38.65,39.5,2380400.0,13.2432,13.4814,13.1547,13.444,2380400.0
2008-09-11 09:40:00,39.49,39.57,39.0,39.31,1721500.0,13.4406,13.4678,13.2738,13.3793,1721500.0
2008-09-11 09:50:00,39.3,39.51,39.13,39.5,1938400.0,13.3759,13.4474,13.3181,13.444,1938400.0
2008-09-11 10:00:00,39.5,39.82,39.45,39.8,2334500.0,13.444,13.5529,13.427,13.5461,2334500.0
2008-09-11 10:10:00,39.8,40.58,39.72,40.3,2657100.0,13.5461,13.8116,13.5189,13.7163,2657100.0
2008-09-11 10:20:00,40.28,40.45,40.23,40.25,1780400.0,13.7095,13.7673,13.6925,13.6993,1780400.0
2008-09-11 10:30:00,40.25,40.26,39.64,39.85,1656700.0,13.6993,13.7027,13.4917,13.5631,1656700.0
2008-09-11 10:40:00,39.85,40.53,39.79,40.5,1293000.0,13.5631,13.7946,13.5427,13.7844,1293000.0
2008-09-11 10:50:00,40.49,40.84,40.36,40.8,1504700.0,13.781,13.9001,13.7367,13.8865,1504700.0
2008-09-11 11:00:00,40.8,40.8,40.46,40.66,1114700.0,13.8865,13.8865,13.7707,13.8388,1114700.0
2008-09-11 11:10:00,40.67,40.9,40.42,40.84,1167700.0,13.8422,13.9205,13.7571,13.9001,1167700.0
2008-09-11 11:20:00,40.84,41.16,40.73,40.87,998600.0,13.9001,14.009,13.8626,13.9103,998600.0
2008-09-11 11:30:00,40.89,41.57,40.88,41.52,819500.0,13.9171,14.1485,13.9137,14.1315,819500.0
2008-09-11 11:40:00,41.53,41.53,41.12,41.3,730500.0,14.1349,14.1349,13.9954,14.0566,730500.0
2008-09-11 11:50:00,41.3,41.67,41.2,41.57,669900.0,14.0566,14.1826,14.0226,14.1485,669900.0
2008-09-11 12:00:00,41.57,41.89,41.52,41.77,885200.0,14.1485,14.2575,14.1315,14.2166,885200.0
2008-09-11 12:10:00,41.76,41.87,41.5,41.65,896300.0,14.2132,14.2506,14.1247,14.1758,896300.0
2008-09-11 12:20:00,41.65,41.83,41.5,41.51,688300.0,14.1758,14.237,14.1247,14.1281,688300.0
2008-09-11 12:30:00,41.51,41.67,41.28,41.5,1112200.0,14.1281,14.1826,14.0498,14.1247,1112200.0
2008-09-11 12:40:00,41.49,41.65,41.18,41.62,809900.0,14.1213,14.1758,14.0158,14.1656,809900.0
2008-09-11 12:50:00,41.63,41.77,41.45,41.48,801700.0,14.169,14.2166,14.1077,14.1179,801700.0
2008-09-11 13:00:00,41.49,41.68,41.4,41.41,618300.0,14.1213,14.186,14.0907,14.0941,618300.0
2008-09-11 13:10:00,41.4,41.62,41.15,41.25,662500.0,14.0907,14.1656,14.0056,14.0396,662500.0
2008-09-11 13:20:00,41.25,41.32,40.97,41.02,864600.0,14.0396,14.0635,13.9443,13.9613,864600.0
2008-09-11 13:30:00,41.02,41.42,41.01,41.4,437500.0,13.9613,14.0975,13.9579,14.0907,437500.0
2008-09-11 13:40:00,41.4,41.68,41.35,41.6,416700.0,14.0907,14.186,14.0737,14.1588,416700.0
2008-09-11 13:50:00,41.6,41.88,41.6,41.79,540500.0,14.1588,14.2541,14.1588,14.2234,540500.0
2008-09-11 14:00:00,41.77,42.08,41.64,42.01,755800.0,14.2166,14.3221,14.1724,14.2983,755800.0
2008-09-11 14:10:00,42.01,42.14,41.92,42.13,774800.0,14.2983,14.3425,14.2677,14.3391,774800.0
2008-09-11 14:20:00,42.14,42.46,42.14,42.44,919500.0,14.3425,14.4515,14.3425,14.4447,919500.0
2008-09-11 14:30:00,42.44,42.44,41.74,41.76,716100.0,14.4447,14.4447,14.2064,14.2132,716100.0
2008-09-11 14:40:00,41.76,42.14,41.6,42.07,661400.0,14.2132,14.3425,14.1588,14.3187,661400.0
2008-09-11 14:50:00,42.07,42.3,41.91,42.17,1206200.0,14.3187,14.397,14.2643,14.3528,1206200.0
2008-09-11 15:00:00,42.16,42.5,42.15,42.37,898100.0,14.3494,14.4651,14.3459,14.4208,898100.0
2008-09-11 15:10:00,42.36,42.44,41.9,41.92,689300.0,14.4174,14.4447,14.2609,14.2677,689300.0
2008-09-11 15:20:00,41.92,42.01,41.76,41.81,1094000.0,14.2677,14.2983,14.2132,14.2302,1094000.0
2008-09-11 15:30:00,41.8,41.92,41.55,41.65,1001300.0,14.2268,14.2677,14.1417,14.1758,1001300.0
2008-09-11 15:40:00,41.65,42.03,41.62,41.97,1298500.0,14.1758,14.3051,14.1656,14.2847,1298500.0
2008-09-11 15:50:00,41.97,42.22,41.91,42.21,1562400.0,14.2847,14.3698,14.2643,14.3664,1562400.0
2008-09-12 09:30:00,43.32,43.72,43.3,43.36,1585300.0,14.7442,14.8803,14.7374,14.7578,1585300.0
2008-09-12 09:40:00,43.35,43.5,42.98,43.3,1151200.0,14.7544,14.8054,14.6284,14.7374,1151200.0
2008-09-12 09:50:00,43.3,43.6,43.14,43.48,1432500.0,14.7374,14.8395,14.6829,14.7986,1432500.0
2008-09-12 10:00:00,43.48,44.31,43.48,44.25,1169600.0,14.7986,15.0811,14.7986,15.0607,1169600.0
2008-09-12 10:10:00,44.25,44.49,44.18,44.47,1058300.0,15.0607,15.1424,15.0369,15.1356,1058300.0
2008-09-12 10:20:00,44.46,44.91,44.44,44.85,1135400.0,15.1322,15.2853,15.1254,15.2649,1135400.0
2008-09-12 10:30:00,44.85,45.09,44.73,45.05,1239500.0,15.2649,15.3466,15.2241,15.333,1239500.0
2008-09-12 10:40:00,45.05,45.38,45.01,45.09,1465100.0,15.333,15.4453,15.3194,15.3466,1465100.0
2008-09-12 10:50:00,45.1,45.4,45.03,45.35,859100.0,15.35,15.4521,15.3262,15.4351,859100.0
2008-09-12 11:00:00,45.35,45.48,45.19,45.29,927100.0,15.4351,15.4793,15.3806,15.4147,927100.0
2008-09-12 11:10:00,45.29,45.41,45.02,45.08,679900.0,15.4147,15.4555,15.3228,15.3432,679900.0
2008-09-12 11:20:00,45.09,45.42,44.82,45.19,861300.0,15.3466,15.4589,15.2547,15.3806,861300.0
2008-09-12 11:30:00,45.18,45.2,44.81,44.83,690000.0,15.3772,15.384,15.2513,15.2581,690000.0
2008-09-12 11:40:00,44.82,45.02,44.72,44.97,786000.0,15.2547,15.3228,15.2207,15.3057,786000.0
2008-09-12 11:50:00,44.97,45.0,44.76,44.84,394800.0,15.3057,15.316,15.2343,15.2615,394800.0
2008-09-12 12:00:00,44.86,44.94,44.62,44.65,470300.0,15.2683,15.2955,15.1866,15.1968,470300.0
2008-09-12 12:10:00,44.67,44.8,44.34,44.76,551900.0,15.2036,15.2479,15.0913,15.2343,551900.0
2008-09-12 12:20:00,44.76,44.95,44.65,44.85,444200.0,15.2343,15.2989,15.1968,15.2649,444200.0
2008-09-12 12:30:00,44.85,44.92,44.71,44.81,418900.0,15.2649,15.2887,15.2173,15.2513,418900.0
2008-09-12 12:40:00,44.81,45.11,44.8,45.11,575100.0,15.2513,15.3534,15.2479,15.3534,575100.0
2008-09-12 12:50:00,45.12,45.12,44.93,45.0,416700.0,15.3568,15.3568,15.2921,15.316,416700.0
2008-09-12 13:00:00,45.0,45.19,45.0,45.12,321500.0,15.316,15.3806,15.316,15.3568,321500.0
2008-09-12 13:10:00,45.12,45.18,44.99,45.12,493300.0,15.3568,15.3772,15.3126,15.3568,493300.0
2008-09-12 13:20:00,45.13,45.2,44.92,45.18,449800.0,15.3602,15.384,15.2887,15.3772,449800.0
2008-09-12 13:30:00,45.19,45.23,45.07,45.14,312600.0,15.3806,15.3942,15.3398,15.3636,312600.0
2008-09-12 13:40:00,45.14,45.17,44.67,44.68,574600.0,15.3636,15.3738,15.2036,15.207,574600.0
2008-09-12 13:50:00,44.68,44.75,44.58,44.64,1041200.0,15.207,15.2309,15.173,15.1934,1041200.0
2008-09-12 14:00:00,44.64,44.69,44.48,44.62,639900.0,15.1934,15.2104,15.139,15.1866,639900.0
2008-09-12 14:10:00,44.62,44.7,44.5,44.58,347700.0,15.1866,15.2139,15.1458,15.173,347700.0
2008-09-12 14:20:00,44.58,44.74,44.5,44.61,448100.0,15.173,15.2275,15.1458,15.1832,448100.0
2008-09-12 14:30:00,44.61,44.77,44.56,44.77,267700.0,15.1832,15.2377,15.1662,15.2377,267700.0
2008-09-12 14:40:00,44.77,45.11,44.77,44.97,427700.0,15.2377,15.3534,15.2377,15.3057,427700.0
2008-09-12 14:50:00,44.97,45.38,44.65,45.36,566200.0,15.3057,15.4453,15.1968,15.4385,566200.0
2008-09-12 15:00:00,45.36,45.5,45.06,45.34,706900.0,15.4385,15.4861,15.3364,15.4317,706900.0
2008-09-12 15:10:00,45.35,45.8,45.3,45.72,968800.0,15.4351,15.5882,15.4181,15.561,968800.0
2008-09-12 15:20:00,45.72,45.84,45.5,45.75,943400.0,15.561,15.6019,15.4861,15.5712,943400.0
2008-09-12 15:30:00,45.74,45.78,45.3,45.36,998000.0,15.5678,15.5814,15.4181,15.4385,998000.0
2008-09-12 15:40:00,45.37,45.76,45.35,45.71,1037800.0,15.4419,15.5746,15.4351,15.5576,1037800.0
2008-09-12 15:50:00,45.71,45.87,45.61,45.67,1516000.0,15.5576,15.6121,15.5236,15.544,1516000.0
2008-09-15 09:30:00,41.81,42.07,41.16,41.95,1364200.0,14.2302,14.3187,14.009,14.2779,1364200.0
2008-09-15 09:40:00,41.95,42.9,41.62,42.83,1539300.0,14.2779,14.6012,14.1656,14.5774,1539300.0
2008-09-15 09:50:00,42.83,42.98,42.0,42.3,1228700.0,14.5774,14.6284,14.2949,14.397,1228700.0
2008-09-15 10:00:00,42.29,42.44,42.0,42.13,844700.0,14.3936,14.4447,14.2949,14.3391,844700.0
2008-09-15 10:10:00,42.13,42.65,41.99,42.46,818000.0,14.3391,14.5161,14.2915,14.4515,818000.0
2008-09-15 10:20:00,42.46,42.62,42.25,42.29,769900.0,14.4515,14.5059,14.38,14.3936,769900.0
2008-09-15 10:30:00,42.29,42.76,42.17,42.53,808600.0,14.3936,14.5536,14.3528,14.4753,808600.0
2008-09-15 10:40:00,42.54,42.84,42.46,42.77,525600.0,14.4787,14.5808,14.4515,14.557,525600.0
2008-09-15 10:50:00,42.77,43.26,42.72,42.99,1012900.0,14.557,14.7237,14.54,14.6318,1012900.0
2008-09-15 11:00:00,43.0,43.16,42.62,42.71,803000.0,14.6352,14.6897,14.5059,14.5365,803000.0
2008-09-15 11:10:00,42.69,42.97,42.66,42.81,545100.0,14.5297,14.625,14.5195,14.5706,545100.0
2008-09-15 11:20:00,42.82,43.01,42.32,42.33,570100.0,14.574,14.6387,14.4038,14.4072,570100.0
2008-09-15 11:30:00,42.34,42.49,42.08,42.17,534500.0,14.4106,14.4617,14.3221,14.3528,534500.0
2008-09-15 11:40:00,42.17,42.17,41.78,41.97,695000.0,14.3528,14.3528,14.22,14.2847,695000.0
2008-09-15 11:50:00,41.96,42.12,41.55,41.65,661700.0,14.2813,14.3357,14.1417,14.1758,661700.0
2008-09-15 12:00:00,41.62,42.3,41.54,42.1,704800.0,14.1656,14.397,14.1383,14.3289,704800.0
2008-09-15 12:10:00,42.1,42.37,41.86,42.29,548500.0,14.3289,14.4208,14.2472,14.3936,548500.0
2008-09-15 12:20:00,42.29,42.57,41.96,41.96,547200.0,14.3936,14.4889,14.2813,14.2813,547200.0
2008-09-15 12:30:00,41.96,42.21,41.75,42.06,440900.0,14.2813,14.3664,14.2098,14.3153,440900.0
2008-09-15 12:40:00,42.06,42.26,41.85,41.96,491000.0,14.3153,14.3834,14.2438,14.2813,491000.0
2008-09-15 12:50:00,41.95,42.42,41.93,42.08,477900.0,14.2779,14.4378,14.2711,14.3221,477900.0
2008-09-15 13:00:00,42.08,42.35,42.06,42.21,272700.0,14.3221,14.414,14.3153,14.3664,272700.0
2008-09-15 13:10:00,42.22,42.37,42.12,42.3,309900.0,14.3698,14.4208,14.3357,14.397,309900.0
2008-09-15 13:20:00,42.31,42.35,41.99,42.02,237700.0,14.4004,14.414,14.2915,14.3017,237700.0
2008-09-15 13:30:00,42.04,42.23,41.79,41.83,223400.0,14.3085,14.3732,14.2234,14.237,223400.0
2008-09-15 13:40:00,41.85,42.03,41.65,41.69,429000.0,14.2438,14.3051,14.1758,14.1894,429000.0
2008-09-15 13:50:00,41.69,41.7,41.2,41.43,535100.0,14.1894,14.1928,14.0226,14.1009,535100.0
2008-09-15 14:00:00,41.45,41.69,41.24,41.27,492900.0,14.1077,14.1894,14.0362,14.0464,492900.0
2008-09-15 14:10:00,41.26,41.5,41.2,41.29,549300.0,14.043,14.1247,14.0226,14.0532,549300.0
2008-09-15 14:20:00,41.29,41.5,41.19,41.21,401100.0,14.0532,14.1247,14.0192,14.026,401100.0
2008-09-15 14:30:00,41.21,41.35,41.07,41.07,399900.0,14.026,14.0737,13.9784,13.9784,399900.0
2008-09-15 14:40:00,41.06,41.07,40.76,40.89,634300.0,13.975,13.9784,13.8729,13.9171,634300.0
2008-09-15 14:50:00,40.89,41.21,40.78,41.08,617600.0,13.9171,14.026,13.8797,13.9818,617600.0
2008-09-15 15:00:00,41.07,41.11,40.62,40.67,559500.0,13.9784,13.992,13.8252,13.8422,559500.0
2008-09-15 15:10:00,40.68,40.93,40.66,40.72,575600.0,13.8456,13.9307,13.8388,13.8592,575600.0
2008-09-15 15:20:00,40.73,41.18,40.28,40.38,954600.0,13.8626,14.0158,13.7095,13.7435,954600.0
2008-09-15 15:30:00,40.38,41.03,40.34,40.7,1374700.0,13.7435,13.9648,13.7299,13.8524,1374700.0
2008-09-15 15:40:00,40.7,40.89,40.48,40.54,1167200.0,13.8524,13.9171,13.7776,13.798,1167200.0
2008-09-15 15:50:00,40.55,40.57,40.27,40.42,1508500.0,13.8014,13.8082,13.7061,13.7571,1508500.0
2008-09-16 09:30:00,37.77,37.81,36.36,37.27,2255700.0,12.8552,12.8688,12.3753,12.685,2255700.0
2008-09-16 09:40:00,37.27,38.37,37.26,38.18,1266000.0,12.685,13.0594,12.6816,12.9947,1266000.0
2008-09-16 09:50:00,38.18,38.32,37.66,37.83,1170900.0,12.9947,13.0424,12.8178,12.8756,1170900.0
2008-09-16 10:00:00,37.83,38.73,37.73,38.62,843600.0,12.8756,13.1819,12.8416,13.1445,843600.0
2008-09-16 10:10:00,38.62,39.1,38.41,38.67,838800.0,13.1445,13.3079,13.073,13.1615,838800.0
2008-09-16 10:20:00,38.66,39.11,38.61,38.92,698300.0,13.1581,13.3113,13.1411,13.2466,698300.0
2008-09-16 10:30:00,38.92,39.26,38.85,38.94,624800.0,13.2466,13.3623,13.2228,13.2534,624800.0
2008-09-16 10:40:00,38.93,38.99,38.47,38.79,622900.0,13.25,13.2704,13.0934,13.2024,622900.0
2008-09-16 10:50:00,38.81,39.97,38.46,39.19,1272400.0,13.2092,13.604,13.09,13.3385,1272400.0
2008-09-16 11:00:00,39.18,40.56,39.05,40.25,1697300.0,13.3351,13.8048,13.2908,13.6993,1697300.0
2008-09-16 11:10:00,40.24,40.5,39.44,39.44,1304000.0,13.6959,13.7844,13.4236,13.4236,1304000.0
2008-09-16 11:20:00,39.43,39.76,39.22,39.42,1159300.0,13.4202,13.5325,13.3487,13.4168,1159300.0
2008-09-16 11:30:00,39.42,40.0,39.37,39.82,700700.0,13.4168,13.6142,13.3998,13.5529,700700.0
2008-09-16 11:40:00,39.82,40.11,39.61,40.07,472700.0,13.5529,13.6516,13.4814,13.638,472700.0
2008-09-16 11:50:00,40.07,40.49,40.02,40.35,531300.0,13.638,13.781,13.621,13.7333,531300.0
2008-09-16 12:00:00,40.35,40.77,40.02,40.29,471200.0,13.7333,13.8763,13.621,13.7129,471200.0
2008-09-16 12:10:00,40.29,40.68,40.04,40.63,361400.0,13.7129,13.8456,13.6278,13.8286,361400.0
2008-09-16 12:20:00,40.61,41.03,40.39,40.95,796000.0,13.8218,13.9648,13.7469,13.9375,796000.0
2008-09-16 12:30:00,40.96,41.05,40.73,40.82,686300.0,13.9409,13.9716,13.8626,13.8933,686300.0
2008-09-16 12:40:00,40.8,40.92,40.6,40.78,458400.0,13.8865,13.9273,13.8184,13.8797,458400.0
2008-09-16 12:50:00,40.77,40.9,40.54,40.9,312200.0,13.8763,13.9205,13.798,13.9205,312200.0
2008-09-16 13:00:00,40.9,40.92,40.56,40.85,287700.0,13.9205,13.9273,13.8048,13.9035,287700.0
2008-09-16 13:10:00,40.84,40.9,40.58,40.65,253800.0,13.9001,13.9205,13.8116,13.8354,253800.0
2008-09-16 13:20:00,40.65,40.78,40.43,40.63,430600.0,13.8354,13.8797,13.7605,13.8286,430600.0
2008-09-16 13:30:00,40.62,40.64,40.46,40.54,350400.0,13.8252,13.832,13.7707,13.798,350400.0
2008-09-16 13:40:00,40.54,40.55,40.07,40.09,399400.0,13.798,13.8014,13.638,13.6448,399400.0
2008-09-16 13:50:00,40.09,40.55,39.92,40.39,425900.0,13.6448,13.8014,13.587,13.7469,425900.0
2008-09-16 14:00:00,40.4,40.86,40.38,40.76,467200.0,13.7503,13.9069,13.7435,13.8729,467200.0
2008-09-16 14:10:00,40.73,41.04,39.57,39.97,927900.0,13.8626,13.9682,13.4678,13.604,927900.0
2008-09-16 14:20:00,39.92,40.51,39.46,39.9,1233800.0,13.587,13.7878,13.4304,13.5802,1233800.0
2008-09-16 14:30:00,39.89,40.97,39.54,40.96,830500.0,13.5767,13.9443,13.4576,13.9409,830500.0
2008-09-16 14:40:00,40.95,41.46,40.5,41.4,879500.0,13.9375,14.1111,13.7844,14.0907,879500.0
2008-09-16 14:50:00,41.4,42.12,41.3,42.11,874900.0,14.0907,14.3357,14.0566,14.3323,874900.0
2008-09-16 15:00:00,42.11,42.31,41.67,42.1,1066200.0,14.3323,14.4004,14.1826,14.3289,1066200.0
2008-09-16 15:10:00,42.12,42.64,42.03,42.59,750900.0,14.3357,14.5127,14.3051,14.4957,750900.0
2008-09-16 15:20:00,42.6,42.66,42.01,42.04,986100.0,14.4991,14.5195,14.2983,14.3085,986100.0
2008-09-16 15:30:00,42.04,42.35,41.9,42.35,691700.0,14.3085,14.414,14.2609,14.414,691700.0
2008-09-16 15:40:00,42.35,42.4,41.95,42.2,1396900.0,14.414,14.431,14.2779,14.363,1396900.0
2008-09-16 15:50:00,42.2,42.28,41.86,42.07,2140200.0,14.363,14.3902,14.2472,14.3187,2140200.0
2008-09-17 09:30:00,41.61,41.75,40.83,41.12,1263300.0,14.1622,14.2098,13.8967,13.9954,1263300.0
2008-09-17 09:40:00,41.14,42.08,41.05,41.59,1042900.0,14.0022,14.3221,13.9716,14.1553,1042900.0
2008-09-17 09:50:00,41.57,41.74,41.12,41.28,1159600.0,14.1485,14.2064,13.9954,14.0498,1159600.0
2008-09-17 10:00:00,41.28,41.62,41.23,41.53,930800.0,14.0498,14.1656,14.0328,14.1349,930800.0
2008-09-17 10:10:00,41.54,41.77,41.4,41.55,911000.0,14.1383,14.2166,14.0907,14.1417,911000.0
2008-09-17 10:20:00,41.59,41.62,41.24,41.25,828200.0,14.1553,14.1656,14.0362,14.0396,828200.0
2008-09-17 10:30:00,41.25,41.48,40.33,40.56,1266400.0,14.0396,14.1179,13.7265,13.8048,1266400.0
2008-09-17 10:40:00,40.57,40.59,40.07,40.32,1105500.0,13.8082,13.815,13.638,13.7231,1105500.0
2008-09-17 10:50:00,40.32,40.61,40.17,40.57,857800.0,13.7231,13.8218,13.672,13.8082,857800.0
2008-09-17 11:00:00,40.57,40.8,39.8,39.89,998500.0,13.8082,13.8865,13.5461,13.5767,998500.0
2008-09-17 11:10:00,39.89,40.1,39.63,39.82,1066100.0,13.5767,13.6482,13.4883,13.5529,1066100.0
2008-09-17 11:20:00,39.81,39.95,39.07,39.08,879100.0,13.5495,13.5972,13.2977,13.3011,879100.0
2008-09-17 11:30:00,39.08,39.75,38.99,39.74,938400.0,13.3011,13.5291,13.2704,13.5257,938400.0
2008-09-17 11:40:00,39.74,40.15,39.53,39.9,938900.0,13.5257,13.6652,13.4542,13.5802,938900.0
2008-09-17 11:50:00,39.9,40.05,39.56,39.57,715100.0,13.5802,13.6312,13.4644,13.4678,715100.0
2008-09-17 12:00:00,39.55,39.55,38.86,39.48,793500.0,13.461,13.461,13.2262,13.4372,793500.0
2008-09-17 12:10:00,39.48,39.75,39.14,39.38,668700.0,13.4372,13.5291,13.3215,13.4032,668700.0
2008-09-17 12:20:00,39.39,39.63,38.71,38.74,773900.0,13.4066,13.4883,13.1751,13.1853,773900.0
2008-09-17 12:30:00,38.74,39.98,38.55,39.12,1066400.0,13.1853,13.6074,13.1207,13.3147,1066400.0
2008-09-17 12:40:00,39.13,39.6,38.91,39.25,573000.0,13.3181,13.478,13.2432,13.3589,573000.0
2008-09-17 12:50:00,39.25,39.84,39.14,39.74,649800.0,13.3589,13.5597,13.3215,13.5257,649800.0
2008-09-17 13:00:00,39.74,40.16,39.69,40.0,694100.0,13.5257,13.6686,13.5087,13.6142,694100.0
2008-09-17 13:10:00,40.01,40.13,39.72,39.75,688000.0,13.6176,13.6584,13.5189,13.5291,688000.0
2008-09-17 13:20:00,39.76,40.02,39.22,39.23,526600.0,13.5325,13.621,13.3487,13.3521,526600.0
2008-09-17 13:30:00,39.22,39.39,39.0,39.31,589000.0,13.3487,13.4066,13.2738,13.3793,589000.0
2008-09-17 13:40:00,39.3,39.49,39.1,39.41,889900.0,13.3759,13.4406,13.3079,13.4134,889900.0
2008-09-17 13:50:00,39.41,40.01,39.28,39.79,713200.0,13.4134,13.6176,13.3691,13.5427,713200.0
2008-09-17 14:00:00,39.8,40.48,39.77,40.32,956700.0,13.5461,13.7776,13.5359,13.7231,956700.0
2008-09-17 14:10:00,40.32,40.33,39.67,40.15,1040900.0,13.7231,13.7265,13.5019,13.6652,1040900.0
2008-09-17 14:20:00,40.17,41.2,40.15,41.16,1086200.0,13.672,14.0226,13.6652,14.009,1086200.0
2008-09-17 14:30:00,41.15,41.99,41.05,41.91,751800.0,14.0056,14.2915,13.9716,14.2643,751800.0
2008-09-17 14:40:00,41.91,41.95,41.4,41.41,855900.0,14.2643,14.2779,14.0907,14.0941,855900.0
2008-09-17 14:50:00,41.41,41.5,40.79,40.99,878200.0,14.0941,14.1247,13.8831,13.9511,878200.0
2008-09-17 15:00:00,41.0,41.69,40.89,41.4,1009600.0,13.9545,14.1894,13.9171,14.0907,1009600.0
2008-09-17 15:10:00,41.39,41.71,41.01,41.53,685300.0,14.0873,14.1962,13.9579,14.1349,685300.0
2008-09-17 15:20:00,41.52,41.54,41.05,41.11,789800.0,14.1315,14.1383,13.9716,13.992,789800.0
2008-09-17 15:30:00,41.11,41.25,40.33,40.61,891300.0,13.992,14.0396,13.7265,13.8218,891300.0
2008-09-17 15:40:00,40.59,40.82,40.14,40.22,1289500.0,13.815,13.8933,13.6618,13.6891,1289500.0
2008-09-17 15:50:00,40.22,40.22,39.16,39.31,1783000.0,13.6891,13.6891,13.3283,13.3793,1783000.0
2008-09-18 09:30:00,40.7,41.48,40.1,41.38,1353200.0,13.8524,14.1179,13.6482,14.0839,1353200.0
2008-09-18 09:40:00,41.4,41.85,41.15,41.18,1255300.0,14.0907,14.2438,14.0056,14.0158,1255300.0
2008-09-18 09:50:00,41.2,41.7,41.15,41.62,1098300.0,14.0226,14.1928,14.0056,14.1656,1098300.0
2008-09-18 10:00:00,41.61,41.9,41.41,41.88,970700.0,14.1622,14.2609,14.0941,14.2541,970700.0
2008-09-18 10:10:00,41.88,41.99,41.09,41.2,1050900.0,14.2541,14.2915,13.9852,14.0226,1050900.0
2008-09-18 10:20:00,41.2,41.4,41.11,41.32,715800.0,14.0226,14.0907,13.992,14.0635,715800.0
2008-09-18 10:30:00,41.32,41.52,41.03,41.25,1109500.0,14.0635,14.1315,13.9648,14.0396,1109500.0
2008-09-18 10:40:00,41.25,41.31,40.93,41.17,730200.0,14.0396,14.0601,13.9307,14.0124,730200.0
2008-09-18 10:50:00,41.16,41.35,40.47,40.58,610200.0,14.009,14.0737,13.7742,13.8116,610200.0
2008-09-18 11:00:00,40.59,40.97,40.38,40.43,735800.0,13.815,13.9443,13.7435,13.7605,735800.0
2008-09-18 11:10:00,40.45,40.72,40.13,40.13,487100.0,13.7673,13.8592,13.6584,13.6584,487100.0
2008-09-18 11:20:00,40.15,40.35,39.81,40.34,701200.0,13.6652,13.7333,13.5495,13.7299,701200.0
2008-09-18 11:30:00,40.33,40.8,40.33,40.49,548200.0,13.7265,13.8865,13.7265,13.781,548200.0
2008-09-18 11:40:00,40.45,40.61,40.06,40.16,616400.0,13.7673,13.8218,13.6346,13.6686,616400.0
2008-09-18 11:50:00,40.16,40.22,39.69,40.04,682300.0,13.6686,13.6891,13.5087,13.6278,682300.0
2008-09-18 12:00:00,40.03,40.12,39.77,39.98,668100.0,13.6244,13.655,13.5359,13.6074,668100.0
2008-09-18 12:10:00,39.98,40.51,39.93,40.46,610900.0,13.6074,13.7878,13.5904,13.7707,610900.0
2008-09-18 12:20:00,40.45,40.47,39.8,40.02,559900.0,13.7673,13.7742,13.5461,13.621,559900.0
2008-09-18 12:30:00,40.02,40.06,39.26,39.31,966400.0,13.621,13.6346,13.3623,13.3793,966400.0
2008-09-18 12:40:00,39.31,39.67,38.4,38.47,810400.0,13.3793,13.5019,13.0696,13.0934,810400.0
2008-09-18 12:50:00,38.48,38.76,38.37,38.42,660200.0,13.0968,13.1921,13.0594,13.0764,660200.0
2008-09-18 13:00:00,38.4,39.67,38.14,39.49,822100.0,13.0696,13.5019,12.9811,13.4406,822100.0
2008-09-18 13:10:00,39.47,39.88,39.19,39.69,748100.0,13.4338,13.5733,13.3385,13.5087,748100.0
2008-09-18 13:20:00,39.69,39.89,39.41,39.79,551900.0,13.5087,13.5767,13.4134,13.5427,551900.0
2008-09-18 13:30:00,39.79,40.5,39.76,40.45,710900.0,13.5427,13.7844,13.5325,13.7673,710900.0
2008-09-18 13:40:00,40.44,40.49,39.72,40.03,508700.0,13.7639,13.781,13.5189,13.6244,508700.0
2008-09-18 13:50:00,40.02,40.13,39.6,39.78,482300.0,13.621,13.6584,13.478,13.5393,482300.0
2008-09-18 14:00:00,39.77,39.9,38.93,39.27,939400.0,13.5359,13.5802,13.25,13.3657,939400.0
2008-09-18 14:10:00,39.27,39.51,39.05,39.11,1095800.0,13.3657,13.4474,13.2908,13.3113,1095800.0
2008-09-18 14:20:00,39.1,39.34,38.97,39.13,616500.0,13.3079,13.3896,13.2636,13.3181,616500.0
2008-09-18 14:30:00,39.13,39.92,39.12,39.85,606400.0,13.3181,13.587,13.3147,13.5631,606400.0
2008-09-18 14:40:00,39.84,40.14,39.68,40.09,489800.0,13.5597,13.6618,13.5053,13.6448,489800.0
2008-09-18 14:50:00,40.09,40.35,39.91,40.34,777300.0,13.6448,13.7333,13.5836,13.7299,777300.0
2008-09-18 15:00:00,40.35,41.0,40.22,40.89,1306400.0,13.7333,13.9545,13.6891,13.9171,1306400.0
2008-09-18 15:10:00,40.87,41.99,40.83,41.49,1462800.0,13.9103,14.2915,13.8967,14.1213,1462800.0
2008-09-18 15:20:00,41.47,42.19,41.39,41.76,1329600.0,14.1145,14.3596,14.0873,14.2132,1329600.0
2008-09-18 15:30:00,41.72,42.32,41.6,42.32,834800.0,14.1996,14.4038,14.1588,14.4038,834800.0
2008-09-18 15:40:00,42.32,42.81,42.23,42.74,1552300.0,14.4038,14.5706,14.3732,14.5468,1552300.0
2008-09-18 15:50:00,42.73,43.02,40.28,40.52,2202800.0,14.5434,14.6421,13.7095,13.7912,2202800.0
2008-09-19 09:30:00,46.27,50.0,45.0,47.27,2664400.0,15.7482,17.0177,15.316,16.0886,2664400.0
2008-09-19 09:40:00,47.28,47.85,46.0,46.08,1728600.0,16.092,16.286,15.6563,15.6835,1728600.0
2008-09-19 09:50:00,46.08,46.15,44.16,44.65,1880700.0,15.6835,15.7074,15.0301,15.1968,1880700.0
2008-09-19 10:00:00,44.66,45.09,43.98,44.96,1513600.0,15.2002,15.3466,14.9688,15.3023,1513600.0
2008-09-19 10:10:00,44.96,45.13,44.62,45.0,916500.0,15.3023,15.3602,15.1866,15.316,916500.0
2008-09-19 10:20:00,45.0,45.39,44.84,45.01,1357500.0,15.316,15.4487,15.2615,15.3194,1357500.0
2008-09-19 10:30:00,45.03,45.04,44.73,44.79,822700.0,15.3262,15.3296,15.2241,15.2445,822700.0
2008-09-19 10:40:00,44.79,44.9,44.51,44.56,1024000.0,15.2445,15.2819,15.1492,15.1662,1024000.0
2008-09-19 10:50:00,44.56,44.83,44.32,44.6,847000.0,15.1662,15.2581,15.0845,15.1798,847000.0
2008-09-19 11:00:00,44.58,45.19,44.56,45.17,1125800.0,15.173,15.3806,15.1662,15.3738,1125800.0
2008-09-19 11:10:00,45.16,45.4,44.89,45.31,1207300.0,15.3704,15.4521,15.2785,15.4215,1207300.0
2008-09-19 11:20:00,45.31,45.5,45.05,45.06,604900.0,15.4215,15.4861,15.333,15.3364,604900.0
2008-09-19 11:30:00,45.07,45.19,44.92,45.06,628000.0,15.3398,15.3806,15.2887,15.3364,628000.0
2008-09-19 11:40:00,45.05,45.47,44.96,45.41,573800.0,15.333,15.4759,15.3023,15.4555,573800.0
2008-09-19 11:50:00,45.41,45.64,45.23,45.63,559100.0,15.4555,15.5338,15.3942,15.5304,559100.0
2008-09-19 12:00:00,45.63,46.16,45.5,46.13,590700.0,15.5304,15.7108,15.4861,15.7006,590700.0
2008-09-19 12:10:00,46.13,46.28,46.03,46.18,641900.0,15.7006,15.7516,15.6665,15.7176,641900.0
2008-09-19 12:20:00,46.17,46.67,46.03,46.64,631700.0,15.7142,15.8844,15.6665,15.8741,631700.0
2008-09-19 12:30:00,46.65,46.65,46.22,46.64,405400.0,15.8775,15.8775,15.7312,15.8741,405400.0
2008-09-19 12:40:00,46.63,46.71,46.41,46.53,326900.0,15.8707,15.898,15.7959,15.8367,326900.0
2008-09-19 12:50:00,46.53,46.58,46.34,46.52,445800.0,15.8367,15.8537,15.772,15.8333,445800.0
2008-09-19 13:00:00,46.53,46.57,46.24,46.37,331200.0,15.8367,15.8503,15.738,15.7822,331200.0
2008-09-19 13:10:00,46.36,46.56,46.33,46.54,334500.0,15.7788,15.8469,15.7686,15.8401,334500.0
2008-09-19 13:20:00,46.55,46.69,46.42,46.55,399700.0,15.8435,15.8912,15.7993,15.8435,399700.0
2008-09-19 13:30:00,46.56,46.59,46.43,46.55,479500.0,15.8469,15.8571,15.8027,15.8435,479500.0
2008-09-19 13:40:00,46.54,46.56,46.35,46.46,392600.0,15.8401,15.8469,15.7754,15.8129,392600.0
2008-09-19 13:50:00,46.45,46.53,46.2,46.2,410000.0,15.8095,15.8367,15.7244,15.7244,410000.0
2008-09-19 14:00:00,46.2,46.3,46.03,46.24,570300.0,15.7244,15.7584,15.6665,15.738,570300.0
2008-09-19 14:10:00,46.24,46.39,46.1,46.15,693600.0,15.738,15.7891,15.6903,15.7074,693600.0
2008-09-19 14:20:00,46.15,46.57,46.13,46.56,497200.0,15.7074,15.8503,15.7006,15.8469,497200.0
2008-09-19 14:30:00,46.56,46.75,46.41,46.54,788600.0,15.8469,15.9116,15.7959,15.8401,788600.0
2008-09-19 14:40:00,46.54,46.89,46.51,46.78,768900.0,15.8401,15.9592,15.8299,15.9218,768900.0
2008-09-19 14:50:00,46.79,46.85,46.56,46.63,534400.0,15.9252,15.9456,15.8469,15.8707,534400.0
2008-09-19 15:00:00,46.63,46.78,45.85,45.97,1021500.0,15.8707,15.9218,15.6053,15.6461,1021500.0
2008-09-19 15:10:00,45.96,46.22,45.71,46.08,883600.0,15.6427,15.7312,15.5576,15.6835,883600.0
2008-09-19 15:20:00,46.08,46.23,45.83,46.03,845400.0,15.6835,15.7346,15.5985,15.6665,845400.0
2008-09-19 15:30:00,46.04,46.32,45.85,46.12,1210600.0,15.6699,15.7652,15.6053,15.6972,1210600.0
2008-09-19 15:40:00,46.12,47.0,46.12,46.77,1128900.0,15.6972,15.9967,15.6972,15.9184,1128900.0
2008-09-19 15:50:00,46.75,47.32,46.68,47.26,1713200.0,15.9116,16.1056,15.8878,16.0852,1713200.0
2008-09-22 09:30:00,48.44,48.65,47.32,47.71,1020100.0,16.4868,16.5583,16.1056,16.2383,1020100.0
2008-09-22 09:40:00,47.73,47.91,47.35,47.9,892200.0,16.2451,16.3064,16.1158,16.303,892200.0
2008-09-22 09:50:00,47.9,47.91,47.46,47.76,1000700.0,16.303,16.3064,16.1532,16.2553,1000700.0
2008-09-22 10:00:00,47.75,48.19,47.51,48.12,939800.0,16.2519,16.4017,16.1702,16.3779,939800.0
2008-09-22 10:10:00,48.14,48.27,47.63,47.67,666100.0,16.3847,16.4289,16.2111,16.2247,666100.0
2008-09-22 10:20:00,47.67,47.82,47.62,47.76,593900.0,16.2247,16.2758,16.2077,16.2553,593900.0
2008-09-22 10:30:00,47.76,48.17,47.72,48.12,671500.0,16.2553,16.3949,16.2417,16.3779,671500.0
2008-09-22 10:40:00,48.11,48.73,48.09,48.64,786200.0,16.3745,16.5855,16.3677,16.5548,786200.0
2008-09-22 10:50:00,48.65,48.81,48.46,48.61,714900.0,16.5583,16.6127,16.4936,16.5446,714900.0
2008-09-22 11:00:00,48.6,48.73,48.28,48.33,661100.0,16.5412,16.5855,16.4323,16.4493,661100.0
2008-09-22 11:10:00,48.32,48.53,48.21,48.27,568900.0,16.4459,16.5174,16.4085,16.4289,568900.0
2008-09-22 11:20:00,48.28,48.33,48.03,48.13,562600.0,16.4323,16.4493,16.3472,16.3813,562600.0
2008-09-22 11:30:00,48.12,48.26,48.01,48.21,634100.0,16.3779,16.4255,16.3404,16.4085,634100.0
2008-09-22 11:40:00,48.22,48.22,47.86,48.09,565400.0,16.4119,16.4119,16.2894,16.3677,565400.0
2008-09-22 11:50:00,48.09,48.27,48.02,48.22,425000.0,16.3677,16.4289,16.3438,16.4119,425000.0
2008-09-22 12:00:00,48.22,48.35,48.13,48.24,1017300.0,16.4119,16.4561,16.3813,16.4187,1017300.0
2008-09-22 12:10:00,48.25,48.39,48.12,48.32,676200.0,16.4221,16.4698,16.3779,16.4459,676200.0
2008-09-22 12:20:00,48.33,48.64,48.31,48.56,541800.0,16.4493,16.5548,16.4425,16.5276,541800.0
2008-09-22 12:30:00,48.57,48.91,48.56,48.8,549200.0,16.531,16.6467,16.5276,16.6093,549200.0
2008-09-22 12:40:00,48.79,48.92,48.75,48.92,432400.0,16.6059,16.6501,16.5923,16.6501,432400.0
2008-09-22 12:50:00,48.92,49.32,48.9,49.24,773200.0,16.6501,16.7863,16.6433,16.7591,773200.0
2008-09-22 13:00:00,49.24,49.39,48.96,49.35,833400.0,16.7591,16.8101,16.6638,16.7965,833400.0
2008-09-22 13:10:00,49.35,49.5,49.15,49.36,605400.0,16.7965,16.8476,16.7284,16.7999,605400.0
2008-09-22 13:20:00,49.36,49.47,49.18,49.31,559200.0,16.7999,16.8373,16.7386,16.7829,559200.0
2008-09-22 13:30:00,49.3,49.42,48.95,49.16,862000.0,16.7795,16.8203,16.6604,16.7318,862000.0
2008-09-22 13:40:00,49.18,49.6,49.14,49.32,594300.0,16.7386,16.8816,16.725,16.7863,594300.0
2008-09-22 13:50:00,49.33,49.57,49.23,49.37,921800.0,16.7897,16.8714,16.7557,16.8033,921800.0
2008-09-22 14:00:00,49.35,49.46,49.18,49.41,713300.0,16.7965,16.8339,16.7386,16.8169,713300.0
2008-09-22 14:10:00,49.42,49.79,49.32,49.74,868900.0,16.8203,16.9463,16.7863,16.9292,868900.0
2008-09-22 14:20:00,49.75,49.9,49.46,49.59,1404600.0,16.9326,16.9837,16.8339,16.8782,1404600.0
2008-09-22 14:30:00,49.59,49.94,49.56,49.94,848700.0,16.8782,16.9973,16.868,16.9973,848700.0
2008-09-22 14:40:00,49.94,49.98,49.61,49.89,1095100.0,16.9973,17.0109,16.885,16.9803,1095100.0
2008-09-22 14:50:00,49.88,49.95,49.61,49.75,917100.0,16.9769,17.0007,16.885,16.9326,917100.0
2008-09-22 15:00:00,49.75,49.86,49.41,49.41,763400.0,16.9326,16.9701,16.8169,16.8169,763400.0
2008-09-22 15:10:00,49.42,49.65,48.66,48.69,1190200.0,16.8203,16.8986,16.5617,16.5719,1190200.0
2008-09-22 15:20:00,48.69,48.94,48.4,48.89,1322800.0,16.5719,16.657,16.4732,16.6399,1322800.0
2008-09-22 15:30:00,48.88,48.96,48.65,48.77,1018300.0,16.6365,16.6638,16.5583,16.5991,1018300.0
2008-09-22 15:40:00,48.77,48.78,48.04,48.16,2288500.0,16.5991,16.6025,16.3506,16.3915,2288500.0
2008-09-22 15:50:00,48.15,48.34,47.78,47.93,2088200.0,16.3881,16.4527,16.2621,16.3132,2088200.0
2008-09-23 09:30:00,47.73,47.99,47.07,47.45,1487200.0,16.2451,16.3336,16.0205,16.1498,1487200.0
2008-09-23 09:40:00,47.44,47.85,47.4,47.79,1079500.0,16.1464,16.286,16.1328,16.2655,1079500.0
2008-09-23 09:50:00,47.8,48.32,47.5,47.5,1161600.0,16.269,16.4459,16.1668,16.1668,1161600.0
2008-09-23 10:00:00,47.51,47.83,47.19,47.34,763200.0,16.1702,16.2792,16.0613,16.1124,763200.0
2008-09-23 10:10:00,47.34,47.57,47.03,47.5,723600.0,16.1124,16.1907,16.0069,16.1668,723600.0
2008-09-23 10:20:00,47.5,47.62,47.28,47.54,584400.0,16.1668,16.2077,16.092,16.1805,584400.0
2008-09-23 10:30:00,47.54,47.67,47.2,47.28,621200.0,16.1805,16.2247,16.0647,16.092,621200.0
2008-09-23 10:40:00,47.28,47.32,46.87,46.95,503300.0,16.092,16.1056,15.9524,15.9797,503300.0
2008-09-23 10:50:00,46.95,47.24,46.72,47.14,1268200.0,15.9797,16.0784,15.9014,16.0443,1268200.0
2008-09-23 11:00:00,47.14,47.24,46.57,46.88,780000.0,16.0443,16.0784,15.8503,15.9558,780000.0
2008-09-23 11:10:00,46.89,47.15,46.61,47.11,760800.0,15.9592,16.0477,15.8639,16.0341,760800.0
2008-09-23 11:20:00,47.1,47.24,46.67,46.68,680600.0,16.0307,16.0784,15.8844,15.8878,680600.0
2008-09-23 11:30:00,46.69,46.82,46.11,46.29,739400.0,15.8912,15.9354,15.6938,15.755,739400.0
2008-09-23 11:40:00,46.31,46.47,46.24,46.3,488000.0,15.7618,15.8163,15.738,15.7584,488000.0
2008-09-23 11:50:00,46.3,46.46,46.16,46.26,512200.0,15.7584,15.8129,15.7108,15.7448,512200.0
2008-09-23 12:00:00,46.25,46.33,45.85,46.1,594000.0,15.7414,15.7686,15.6053,15.6903,594000.0
2008-09-23 12:10:00,46.1,46.28,45.86,45.88,441200.0,15.6903,15.7516,15.6087,15.6155,441200.0
2008-09-23 12:20:00,45.88,45.9,45.41,45.5,623300.0,15.6155,15.6223,15.4555,15.4861,623300.0
2008-09-23 12:30:00,45.49,45.6,45.05,45.2,552700.0,15.4827,15.5202,15.333,15.384,552700.0
2008-09-23 12:40:00,45.19,45.19,44.38,44.58,1058500.0,15.3806,15.3806,15.1049,15.173,1058500.0
2008-09-23 12:50:00,44.58,44.68,44.33,44.39,644200.0,15.173,15.207,15.0879,15.1083,644200.0
2008-09-23 13:00:00,44.41,44.41,43.57,43.71,1160400.0,15.1151,15.1151,14.8293,14.8769,1160400.0
2008-09-23 13:10:00,43.72,44.35,43.72,44.08,839000.0,14.8803,15.0947,14.8803,15.0028,839000.0
2008-09-23 13:20:00,44.1,44.52,43.85,43.87,703600.0,15.0096,15.1526,14.9246,14.9314,703600.0
2008-09-23 13:30:00,43.82,44.2,43.43,44.12,1041000.0,14.9143,15.0437,14.7816,15.0164,1041000.0
2008-09-23 13:40:00,44.14,44.39,44.04,44.11,501600.0,15.0233,15.1083,14.9892,15.013,501600.0
2008-09-23 13:50:00,44.13,44.58,43.85,44.57,631400.0,15.0199,15.173,14.9246,15.1696,631400.0
2008-09-23 14:00:00,44.56,45.32,44.42,45.31,835600.0,15.1662,15.4249,15.1186,15.4215,835600.0
2008-09-23 14:10:00,45.31,45.39,44.96,45.24,725100.0,15.4215,15.4487,15.3023,15.3976,725100.0
2008-09-23 14:20:00,45.24,45.96,45.2,45.96,832100.0,15.3976,15.6427,15.384,15.6427,832100.0
2008-09-23 14:30:00,45.95,46.01,45.36,45.41,622600.0,15.6393,15.6597,15.4385,15.4555,622600.0
2008-09-23 14:40:00,45.42,45.98,45.15,45.9,592700.0,15.4589,15.6495,15.367,15.6223,592700.0
2008-09-23 14:50:00,45.9,46.07,45.6,45.6,683800.0,15.6223,15.6801,15.5202,15.5202,683800.0
2008-09-23 15:00:00,45.59,46.01,45.4,46.01,740900.0,15.5168,15.6597,15.4521,15.6597,740900.0
2008-09-23 15:10:00,46.0,46.54,45.8,46.46,946700.0,15.6563,15.8401,15.5882,15.8129,946700.0
2008-09-23 15:20:00,46.46,46.52,45.77,45.79,792200.0,15.8129,15.8333,15.578,15.5848,792200.0
2008-09-23 15:30:00,45.79,46.0,45.13,45.61,889500.0,15.5848,15.6563,15.3602,15.5236,889500.0
2008-09-23 15:40:00,45.61,45.75,44.63,44.82,1037000.0,15.5236,15.5712,15.19,15.2547,1037000.0
2008-09-23 15:50:00,44.82,44.95,44.2,44.33,1413000.0,15.2547,15.2989,15.0437,15.0879,1413000.0
2008-09-24 09:30:00,45.78,45.83,45.2,45.59,856200.0,15.5814,15.5985,15.384,15.5168,856200.0
2008-09-24 09:40:00,45.59,45.71,45.2,45.59,969800.0,15.5168,15.5576,15.384,15.5168,969800.0
2008-09-24 09:50:00,45.59,45.88,45.33,45.82,875700.0,15.5168,15.6155,15.4283,15.595,875700.0
2008-09-24 10:00:00,45.82,45.82,45.41,45.5,880400.0,15.595,15.595,15.4555,15.4861,880400.0
2008-09-24 10:10:00,45.5,45.68,45.25,45.66,787900.0,15.4861,15.5474,15.401,15.5406,787900.0
2008-09-24 10:20:00,45.68,46.57,45.67,46.48,1014100.0,15.5474,15.8503,15.544,15.8197,1014100.0
2008-09-24 10:30:00,46.48,46.85,46.36,46.42,876800.0,15.8197,15.9456,15.7788,15.7993,876800.0
2008-09-24 10:40:00,46.42,46.81,46.33,46.5,670800.0,15.7993,15.932,15.7686,15.8265,670800.0
2008-09-24 10:50:00,46.5,46.63,46.3,46.39,474500.0,15.8265,15.8707,15.7584,15.7891,474500.0
2008-09-24 11:00:00,46.38,46.47,45.92,46.0,368000.0,15.7856,15.8163,15.6291,15.6563,368000.0
2008-09-24 11:10:00,45.98,46.13,45.86,46.04,334600.0,15.6495,15.7006,15.6087,15.6699,334600.0
2008-09-24 11:20:00,46.15,46.44,46.07,46.38,322700.0,15.7074,15.8061,15.6801,15.7856,322700.0
2008-09-24 11:30:00,46.4,46.56,46.28,46.34,221300.0,15.7925,15.8469,15.7516,15.772,221300.0
2008-09-24 11:40:00,46.33,46.45,46.14,46.18,268500.0,15.7686,15.8095,15.704,15.7176,268500.0
2008-09-24 11:50:00,46.18,46.28,45.88,46.17,345500.0,15.7176,15.7516,15.6155,15.7142,345500.0
2008-09-24 12:00:00,46.17,46.26,45.57,45.67,368600.0,15.7142,15.7448,15.51,15.544,368600.0
2008-09-24 12:10:00,45.66,45.92,45.57,45.83,376200.0,15.5406,15.6291,15.51,15.5985,376200.0
2008-09-24 12:20:00,45.84,45.91,45.4,45.55,287200.0,15.6019,15.6257,15.4521,15.5032,287200.0
2008-09-24 12:30:00,45.55,45.9,45.47,45.61,219900.0,15.5032,15.6223,15.4759,15.5236,219900.0
2008-09-24 12:40:00,45.62,45.92,45.61,45.73,286400.0,15.527,15.6291,15.5236,15.5644,286400.0
2008-09-24 12:50:00,45.73,46.02,45.67,45.81,246900.0,15.5644,15.6631,15.544,15.5916,246900.0
2008-09-24 13:00:00,45.81,46.24,45.79,46.12,239000.0,15.5916,15.738,15.5848,15.6972,239000.0
2008-09-24 13:10:00,46.13,46.36,46.04,46.1,363100.0,15.7006,15.7788,15.6699,15.6903,363100.0
2008-09-24 13:20:00,46.11,46.5,46.09,46.27,275300.0,15.6938,15.8265,15.6869,15.7482,275300.0
2008-09-24 13:30:00,46.25,46.5,46.15,46.27,240800.0,15.7414,15.8265,15.7074,15.7482,240800.0
2008-09-24 13:40:00,46.26,46.55,46.26,46.49,222000.0,15.7448,15.8435,15.7448,15.8231,222000.0
2008-09-24 13:50:00,46.49,46.57,46.05,46.16,324600.0,15.8231,15.8503,15.6733,15.7108,324600.0
2008-09-24 14:00:00,46.15,46.2,45.86,45.91,308600.0,15.7074,15.7244,15.6087,15.6257,308600.0
2008-09-24 14:10:00,45.93,46.01,45.67,45.86,263600.0,15.6325,15.6597,15.544,15.6087,263600.0
2008-09-24 14:20:00,45.87,46.05,45.8,46.01,291800.0,15.6121,15.6733,15.5882,15.6597,291800.0
2008-09-24 14:30:00,46.0,46.12,45.87,45.95,408800.0,15.6563,15.6972,15.6121,15.6393,408800.0
2008-09-24 14:40:00,45.95,46.03,45.76,45.82,245900.0,15.6393,15.6665,15.5746,15.595,245900.0
2008-09-24 14:50:00,45.81,45.87,45.55,45.56,256000.0,15.5916,15.6121,15.5032,15.5066,256000.0
2008-09-24 15:00:00,45.56,45.98,45.43,45.98,356400.0,15.5066,15.6495,15.4623,15.6495,356400.0
2008-09-24 15:10:00,45.98,45.99,45.5,45.53,713400.0,15.6495,15.6529,15.4861,15.4963,713400.0
2008-09-24 15:20:00,45.53,45.65,45.31,45.65,616800.0,15.4963,15.5372,15.4215,15.5372,616800.0
2008-09-24 15:30:00,45.63,45.78,45.31,45.31,486900.0,15.5304,15.5814,15.4215,15.4215,486900.0
2008-09-24 15:40:00,45.3,45.44,45.11,45.3,768600.0,15.4181,15.4657,15.3534,15.4181,768600.0
2008-09-24 15:50:00,45.29,45.32,45.0,45.3,855300.0,15.4147,15.4249,15.316,15.4181,855300.0
2008-09-25 09:30:00,47.3,47.38,46.54,46.68,1180800.0,16.0988,16.126,15.8401,15.8878,1180800.0
2008-09-25 09:40:00,46.67,46.84,46.52,46.71,1024200.0,15.8844,15.9422,15.8333,15.898,1024200.0
2008-09-25 09:50:00,46.74,47.16,46.73,47.05,993100.0,15.9082,16.0511,15.9048,16.0137,993100.0
2008-09-25 10:00:00,47.05,47.17,46.63,47.11,731100.0,16.0137,16.0545,15.8707,16.0341,731100.0
2008-09-25 10:10:00,47.08,47.34,46.87,47.24,911200.0,16.0239,16.1124,15.9524,16.0784,911200.0
2008-09-25 10:20:00,47.24,47.29,46.92,47.0,515800.0,16.0784,16.0954,15.9694,15.9967,515800.0
2008-09-25 10:30:00,47.0,47.24,46.94,47.04,617000.0,15.9967,16.0784,15.9762,16.0103,617000.0
2008-09-25 10:40:00,47.04,47.23,46.82,46.91,524800.0,16.0103,16.0749,15.9354,15.966,524800.0
2008-09-25 10:50:00,46.91,46.94,46.71,46.81,561200.0,15.966,15.9762,15.898,15.932,561200.0
2008-09-25 11:00:00,46.82,47.05,46.8,46.96,484200.0,15.9354,16.0137,15.9286,15.9831,484200.0
2008-09-25 11:10:00,46.96,47.17,46.93,47.09,498100.0,15.9831,16.0545,15.9728,16.0273,498100.0
2008-09-25 11:20:00,47.09,47.46,47.02,47.34,410300.0,16.0273,16.1532,16.0035,16.1124,410300.0
2008-09-25 11:30:00,47.36,47.48,47.04,47.13,444700.0,16.1192,16.16,16.0103,16.0409,444700.0
2008-09-25 11:40:00,47.15,47.29,47.02,47.05,381100.0,16.0477,16.0954,16.0035,16.0137,381100.0
2008-09-25 11:50:00,47.05,47.26,47.0,47.24,304300.0,16.0137,16.0852,15.9967,16.0784,304300.0
2008-09-25 12:00:00,47.23,47.44,47.23,47.44,295500.0,16.0749,16.1464,16.0749,16.1464,295500.0
2008-09-25 12:10:00,47.43,47.6,47.42,47.51,493800.0,16.143,16.2009,16.1396,16.1702,493800.0
2008-09-25 12:20:00,47.5,48.08,47.48,48.08,569200.0,16.1668,16.3643,16.16,16.3643,569200.0
2008-09-25 12:30:00,48.07,48.39,48.0,48.32,622700.0,16.3608,16.4698,16.337,16.4459,622700.0
2008-09-25 12:40:00,48.32,48.35,48.17,48.29,385700.0,16.4459,16.4561,16.3949,16.4357,385700.0
2008-09-25 12:50:00,48.29,48.47,48.17,48.37,508700.0,16.4357,16.497,16.3949,16.463,508700.0
2008-09-25 13:00:00,48.37,48.61,48.32,48.35,470300.0,16.463,16.5446,16.4459,16.4561,470300.0
2008-09-25 13:10:00,48.35,48.4,47.94,48.03,336100.0,16.4561,16.4732,16.3166,16.3472,336100.0
2008-09-25 13:20:00,48.04,48.23,47.94,48.14,351500.0,16.3506,16.4153,16.3166,16.3847,351500.0
2008-09-25 13:30:00,48.15,48.5,47.95,48.37,413300.0,16.3881,16.5072,16.32,16.463,413300.0
2008-09-25 13:40:00,48.37,48.49,48.17,48.3,327600.0,16.463,16.5038,16.3949,16.4391,327600.0
2008-09-25 13:50:00,48.3,48.35,47.91,48.09,510200.0,16.4391,16.4561,16.3064,16.3677,510200.0
2008-09-25 14:00:00,48.1,48.26,47.91,48.06,380000.0,16.3711,16.4255,16.3064,16.3574,380000.0
2008-09-25 14:10:00,48.06,48.07,47.49,47.62,667500.0,16.3574,16.3608,16.1634,16.2077,667500.0
2008-09-25 14:20:00,47.62,47.93,47.32,47.89,553300.0,16.2077,16.3132,16.1056,16.2996,553300.0
2008-09-25 14:30:00,47.89,48.2,47.76,48.12,435600.0,16.2996,16.4051,16.2553,16.3779,435600.0
2008-09-25 14:40:00,48.14,48.14,47.82,47.89,389800.0,16.3847,16.3847,16.2758,16.2996,389800.0
2008-09-25 14:50:00,47.89,48.24,47.8,48.24,350600.0,16.2996,16.4187,16.269,16.4187,350600.0
2008-09-25 15:00:00,48.24,48.3,47.97,48.19,355200.0,16.4187,16.4391,16.3268,16.4017,355200.0
2008-09-25 15:10:00,48.19,48.4,48.08,48.38,427100.0,16.4017,16.4732,16.3643,16.4664,427100.0
2008-09-25 15:20:00,48.39,48.6,48.31,48.5,568100.0,16.4698,16.5412,16.4425,16.5072,568100.0
2008-09-25 15:30:00,48.5,48.62,48.18,48.48,450100.0,16.5072,16.548,16.3983,16.5004,450100.0
2008-09-25 15:40:00,48.47,48.48,48.05,48.15,725500.0,16.497,16.5004,16.354,16.3881,725500.0
2008-09-25 15:50:00,48.15,48.36,48.06,48.29,895500.0,16.3881,16.4596,16.3574,16.4357,895500.0
2008-09-26 09:30:00,46.53,46.57,45.76,46.1,1030300.0,15.8367,15.8503,15.5746,15.6903,1030300.0
2008-09-26 09:40:00,46.0,46.38,45.76,45.88,903000.0,15.6563,15.7856,15.5746,15.6155,903000.0
2008-09-26 09:50:00,45.88,46.01,45.63,45.74,1469300.0,15.6155,15.6597,15.5304,15.5678,1469300.0
2008-09-26 10:00:00,45.74,46.1,45.72,45.9,930700.0,15.5678,15.6903,15.561,15.6223,930700.0
2008-09-26 10:10:00,45.89,46.0,45.72,45.78,574700.0,15.6189,15.6563,15.561,15.5814,574700.0
2008-09-26 10:20:00,45.79,45.89,45.34,45.37,1003200.0,15.5848,15.6189,15.4317,15.4419,1003200.0
2008-09-26 10:30:00,45.37,45.42,44.98,45.41,1143000.0,15.4419,15.4589,15.3092,15.4555,1143000.0
2008-09-26 10:40:00,45.41,45.74,45.41,45.67,583900.0,15.4555,15.5678,15.4555,15.544,583900.0
2008-09-26 10:50:00,45.66,45.93,45.45,45.8,917600.0,15.5406,15.6325,15.4691,15.5882,917600.0
2008-09-26 11:00:00,45.81,45.9,45.5,45.69,523400.0,15.5916,15.6223,15.4861,15.5508,523400.0
2008-09-26 11:10:00,45.69,45.8,45.29,45.63,401500.0,15.5508,15.5882,15.4147,15.5304,401500.0
2008-09-26 11:20:00,45.64,45.75,45.45,45.58,261700.0,15.5338,15.5712,15.4691,15.5134,261700.0
2008-09-26 11:30:00,45.58,45.8,45.3,45.33,400000.0,15.5134,15.5882,15.4181,15.4283,400000.0
2008-09-26 11:40:00,45.34,45.45,45.25,45.36,254200.0,15.4317,15.4691,15.401,15.4385,254200.0
2008-09-26 11:50:00,45.36,45.47,45.08,45.45,506700.0,15.4385,15.4759,15.3432,15.4691,506700.0
2008-09-26 12:00:00,45.45,45.64,45.32,45.37,564300.0,15.4691,15.5338,15.4249,15.4419,564300.0
2008-09-26 12:10:00,45.36,45.6,45.35,45.56,256500.0,15.4385,15.5202,15.4351,15.5066,256500.0
2008-09-26 12:20:00,45.55,45.7,45.49,45.62,224700.0,15.5032,15.5542,15.4827,15.527,224700.0
2008-09-26 12:30:00,45.62,45.78,45.57,45.69,248200.0,15.527,15.5814,15.51,15.5508,248200.0
2008-09-26 12:40:00,45.69,45.85,45.57,45.79,204200.0,15.5508,15.6053,15.51,15.5848,204200.0
2008-09-26 12:50:00,45.79,46.04,45.7,45.9,422800.0,15.5848,15.6699,15.5542,15.6223,422800.0
2008-09-26 13:00:00,45.91,46.08,45.72,45.86,453600.0,15.6257,15.6835,15.561,15.6087,453600.0
2008-09-26 13:10:00,45.85,46.2,45.84,45.91,609300.0,15.6053,15.7244,15.6019,15.6257,609300.0
2008-09-26 13:20:00,45.9,46.1,45.83,45.97,401200.0,15.6223,15.6903,15.5985,15.6461,401200.0
2008-09-26 13:30:00,45.97,46.08,45.9,46.07,268300.0,15.6461,15.6835,15.6223,15.6801,268300.0
2008-09-26 13:40:00,46.07,46.32,46.03,46.09,362700.0,15.6801,15.7652,15.6665,15.6869,362700.0
2008-09-26 13:50:00,46.1,46.42,45.99,46.05,359200.0,15.6903,15.7993,15.6529,15.6733,359200.0
2008-09-26 14:00:00,46.04,46.04,45.7,45.81,324100.0,15.6699,15.6699,15.5542,15.5916,324100.0
2008-09-26 14:10:00,45.81,46.2,45.8,46.2,312200.0,15.5916,15.7244,15.5882,15.7244,312200.0
2008-09-26 14:20:00,46.2,46.29,45.92,45.97,265600.0,15.7244,15.755,15.6291,15.6461,265600.0
2008-09-26 14:30:00,45.96,45.99,45.69,45.99,260900.0,15.6427,15.6529,15.5508,15.6529,260900.0
2008-09-26 14:40:00,45.98,46.2,45.84,46.1,273200.0,15.6495,15.7244,15.6019,15.6903,273200.0
2008-09-26 14:50:00,46.12,46.25,46.02,46.06,277800.0,15.6972,15.7414,15.6631,15.6767,277800.0
2008-09-26 15:00:00,46.06,46.09,45.64,45.83,555200.0,15.6767,15.6869,15.5338,15.5985,555200.0
2008-09-26 15:10:00,45.82,46.04,45.8,45.85,405400.0,15.595,15.6699,15.5882,15.6053,405400.0
2008-09-26 15:20:00,45.85,46.36,45.84,46.3,681700.0,15.6053,15.7788,15.6019,15.7584,681700.0
2008-09-26 15:30:00,46.31,46.45,46.16,46.43,573700.0,15.7618,15.8095,15.7108,15.8027,573700.0
2008-09-26 15:40:00,46.43,46.63,46.32,46.35,794000.0,15.8027,15.8707,15.7652,15.7754,794000.0
2008-09-26 15:50:00,46.35,46.73,46.3,46.66,1127800.0,15.7754,15.9048,15.7584,15.8809,1127800.0
2008-09-29 09:30:00,43.87,43.87,42.6,42.7,775200.0,14.9314,14.9314,14.4991,14.5331,775200.0
2008-09-29 09:40:00,42.7,42.8,42.3,42.33,807500.0,14.5331,14.5672,14.397,14.4072,807500.0
2008-09-29 09:50:00,42.34,42.38,41.44,41.99,1243800.0,14.4106,14.4242,14.1043,14.2915,1243800.0
2008-09-29 10:00:00,41.99,42.17,41.62,41.62,1538000.0,14.2915,14.3528,14.1656,14.1656,1538000.0
2008-09-29 10:10:00,41.64,41.71,40.89,41.24,1277600.0,14.1724,14.1962,13.9171,14.0362,1277600.0
2008-09-29 10:20:00,41.24,41.39,40.7,41.28,1285400.0,14.0362,14.0873,13.8524,14.0498,1285400.0
2008-09-29 10:30:00,41.28,41.31,40.93,41.08,933000.0,14.0498,14.0601,13.9307,13.9818,933000.0
2008-09-29 10:40:00,41.08,41.29,41.0,41.24,887500.0,13.9818,14.0532,13.9545,14.0362,887500.0
2008-09-29 10:50:00,41.26,41.52,41.19,41.44,746700.0,14.043,14.1315,14.0192,14.1043,746700.0
2008-09-29 11:00:00,41.44,41.5,41.06,41.31,631700.0,14.1043,14.1247,13.975,14.0601,631700.0
2008-09-29 11:10:00,41.3,41.48,40.9,41.07,701500.0,14.0566,14.1179,13.9205,13.9784,701500.0
2008-09-29 11:20:00,41.07,41.1,40.72,40.88,652900.0,13.9784,13.9886,13.8592,13.9137,652900.0
2008-09-29 11:30:00,40.88,41.0,40.63,40.92,545200.0,13.9137,13.9545,13.8286,13.9273,545200.0
2008-09-29 11:40:00,40.9,41.29,40.85,41.21,474500.0,13.9205,14.0532,13.9035,14.026,474500.0
2008-09-29 11:50:00,41.21,41.32,41.09,41.25,419400.0,14.026,14.0635,13.9852,14.0396,419400.0
2008-09-29 12:00:00,41.25,41.25,40.89,40.94,408900.0,14.0396,14.0396,13.9171,13.9341,408900.0
2008-09-29 12:10:00,40.94,41.25,40.93,41.03,489700.0,13.9341,14.0396,13.9307,13.9648,489700.0
2008-09-29 12:20:00,41.03,41.17,40.88,40.94,415500.0,13.9648,14.0124,13.9137,13.9341,415500.0
2008-09-29 12:30:00,40.93,41.27,40.68,41.21,623900.0,13.9307,14.0464,13.8456,14.026,623900.0
2008-09-29 12:40:00,41.22,42.05,41.22,41.58,603600.0,14.0294,14.3119,14.0294,14.1519,603600.0
2008-09-29 12:50:00,41.58,41.67,41.32,41.47,557900.0,14.1519,14.1826,14.0635,14.1145,557900.0
2008-09-29 13:00:00,41.47,41.5,41.13,41.38,337200.0,14.1145,14.1247,13.9988,14.0839,337200.0
2008-09-29 13:10:00,41.37,41.48,41.05,41.35,294800.0,14.0805,14.1179,13.9716,14.0737,294800.0
2008-09-29 13:20:00,41.35,41.7,41.35,41.54,392300.0,14.0737,14.1928,14.0737,14.1383,392300.0
2008-09-29 13:30:00,41.55,41.62,41.04,41.12,601400.0,14.1417,14.1656,13.9682,13.9954,601400.0
2008-09-29 13:40:00,41.12,41.13,38.57,38.94,1327200.0,13.9954,13.9988,13.1275,13.2534,1327200.0
2008-09-29 13:50:00,38.87,40.13,38.65,39.49,1124300.0,13.2296,13.6584,13.1547,13.4406,1124300.0
2008-09-29 14:00:00,39.5,39.9,38.35,38.48,1014200.0,13.444,13.5802,13.0526,13.0968,1014200.0
2008-09-29 14:10:00,38.47,39.22,38.0,39.18,1657400.0,13.0934,13.3487,12.9335,13.3351,1657400.0
2008-09-29 14:20:00,39.15,39.23,38.6,38.85,773800.0,13.3249,13.3521,13.1377,13.2228,773800.0
2008-09-29 14:30:00,38.85,38.88,37.9,38.08,754800.0,13.2228,13.233,12.8994,12.9607,754800.0
2008-09-29 14:40:00,38.08,38.21,37.65,37.8,1187200.0,12.9607,13.005,12.8144,12.8654,1187200.0
2008-09-29 14:50:00,37.78,37.92,37.0,37.47,1168400.0,12.8586,12.9062,12.5931,12.7531,1168400.0
2008-09-29 15:00:00,37.43,38.01,37.24,37.86,967100.0,12.7395,12.9369,12.6748,12.8858,967100.0
2008-09-29 15:10:00,37.87,38.1,37.64,37.67,772400.0,12.8892,12.9675,12.8109,12.8212,772400.0
2008-09-29 15:20:00,37.67,37.69,37.21,37.35,753800.0,12.8212,12.828,12.6646,12.7122,753800.0
2008-09-29 15:30:00,37.35,39.4,37.33,39.4,1141900.0,12.7122,13.41,12.7054,13.41,1141900.0
2008-09-29 15:40:00,39.38,40.22,39.18,40.08,1687300.0,13.4032,13.6891,13.3351,13.6414,1687300.0
2008-09-29 15:50:00,40.08,40.08,39.42,39.62,1343800.0,13.6414,13.6414,13.4168,13.4849,1343800.0
2008-09-30 09:30:00,41.0,41.48,40.82,41.19,1246600.0,13.9545,14.1179,13.8933,14.0192,1246600.0
2008-09-30 09:40:00,41.18,42.24,41.15,41.59,1317700.0,14.0158,14.3766,14.0056,14.1553,1317700.0
2008-09-30 09:50:00,41.59,41.76,41.23,41.62,902200.0,14.1553,14.2132,14.0328,14.1656,902200.0
2008-09-30 10:00:00,41.63,41.95,41.56,41.73,640100.0,14.169,14.2779,14.1451,14.203,640100.0
2008-09-30 10:10:00,41.74,42.33,41.72,42.31,706700.0,14.2064,14.4072,14.1996,14.4004,706700.0
2008-09-30 10:20:00,42.32,42.48,41.85,41.85,664500.0,14.4038,14.4583,14.2438,14.2438,664500.0
2008-09-30 10:30:00,41.87,42.29,41.51,42.22,812700.0,14.2506,14.3936,14.1281,14.3698,812700.0
2008-09-30 10:40:00,42.24,42.42,42.08,42.22,636200.0,14.3766,14.4378,14.3221,14.3698,636200.0
2008-09-30 10:50:00,42.21,42.26,41.8,41.82,398300.0,14.3664,14.3834,14.2268,14.2336,398300.0
2008-09-30 11:00:00,41.81,41.82,41.35,41.65,792800.0,14.2302,14.2336,14.0737,14.1758,792800.0
2008-09-30 11:10:00,41.65,41.71,41.4,41.62,427100.0,14.1758,14.1962,14.0907,14.1656,427100.0
2008-09-30 11:20:00,41.62,41.7,41.48,41.66,441600.0,14.1656,14.1928,14.1179,14.1792,441600.0
2008-09-30 11:30:00,41.66,41.84,41.49,41.83,380500.0,14.1792,14.2404,14.1213,14.237,380500.0
2008-09-30 11:40:00,41.83,42.22,41.74,42.2,486100.0,14.237,14.3698,14.2064,14.363,486100.0
2008-09-30 11:50:00,42.17,42.25,42.01,42.13,532700.0,14.3528,14.38,14.2983,14.3391,532700.0
2008-09-30 12:00:00,42.13,42.24,42.0,42.15,418500.0,14.3391,14.3766,14.2949,14.3459,418500.0
2008-09-30 12:10:00,42.14,42.2,42.05,42.06,348400.0,14.3425,14.363,14.3119,14.3153,348400.0
2008-09-30 12:20:00,42.06,42.19,42.05,42.09,346200.0,14.3153,14.3596,14.3119,14.3255,346200.0
2008-09-30 12:30:00,42.09,42.5,42.07,42.42,482500.0,14.3255,14.4651,14.3187,14.4378,482500.0
2008-09-30 12:40:00,42.42,42.62,42.34,42.52,427200.0,14.4378,14.5059,14.4106,14.4719,427200.0
2008-09-30 12:50:00,42.51,43.0,42.46,42.95,460400.0,14.4685,14.6352,14.4515,14.6182,460400.0
2008-09-30 13:00:00,42.95,42.97,42.67,42.89,350500.0,14.6182,14.625,14.5229,14.5978,350500.0
2008-09-30 13:10:00,42.89,43.09,42.74,43.03,545300.0,14.5978,14.6659,14.5468,14.6455,545300.0
2008-09-30 13:20:00,43.02,43.09,42.86,43.09,511100.0,14.6421,14.6659,14.5876,14.6659,511100.0
2008-09-30 13:30:00,43.09,43.41,43.03,43.19,807900.0,14.6659,14.7748,14.6455,14.6999,807900.0
2008-09-30 13:40:00,43.18,43.33,43.06,43.24,452800.0,14.6965,14.7476,14.6557,14.7169,452800.0
2008-09-30 13:50:00,43.24,43.25,43.02,43.13,365700.0,14.7169,14.7203,14.6421,14.6795,365700.0
2008-09-30 14:00:00,43.15,43.32,43.02,43.11,462600.0,14.6863,14.7442,14.6421,14.6727,462600.0
2008-09-30 14:10:00,43.11,43.28,43.08,43.2,462200.0,14.6727,14.7305,14.6625,14.7033,462200.0
2008-09-30 14:20:00,43.19,43.51,43.12,43.46,601800.0,14.6999,14.8088,14.6761,14.7918,601800.0
2008-09-30 14:30:00,43.47,43.61,43.31,43.33,410100.0,14.7952,14.8429,14.7408,14.7476,410100.0
2008-09-30 14:40:00,43.34,43.44,43.13,43.24,347100.0,14.751,14.785,14.6795,14.7169,347100.0
2008-09-30 14:50:00,43.24,43.32,43.04,43.05,469100.0,14.7169,14.7442,14.6489,14.6523,469100.0
2008-09-30 15:00:00,43.05,43.24,42.97,43.14,533500.0,14.6523,14.7169,14.625,14.6829,533500.0
2008-09-30 15:10:00,43.14,43.15,42.69,42.72,613800.0,14.6829,14.6863,14.5297,14.54,613800.0
2008-09-30 15:20:00,42.73,43.13,42.7,43.04,761200.0,14.5434,14.6795,14.5331,14.6489,761200.0
2008-09-30 15:30:00,43.04,43.24,42.9,43.24,807800.0,14.6489,14.7169,14.6012,14.7169,807800.0
2008-09-30 15:40:00,43.24,43.84,43.23,43.73,1150600.0,14.7169,14.9211,14.7135,14.8837,1150600.0
2008-09-30 15:50:00,43.72,43.96,43.6,43.75,1686000.0,14.8803,14.962,14.8395,14.8905,1686000.0
2008-10-01 09:30:00,43.75,43.9,42.65,42.78,1132000.0,14.8905,14.9416,14.5161,14.5604,1132000.0
2008-10-01 09:40:00,42.77,43.45,42.74,43.06,755100.0,14.557,14.7884,14.5468,14.6557,755100.0
2008-10-01 09:50:00,43.06,43.32,42.8,43.23,754700.0,14.6557,14.7442,14.5672,14.7135,754700.0
2008-10-01 10:00:00,43.25,43.25,42.04,42.29,1167000.0,14.7203,14.7203,14.3085,14.3936,1167000.0
2008-10-01 10:10:00,42.3,42.57,42.06,42.52,740600.0,14.397,14.4889,14.3153,14.4719,740600.0
2008-10-01 10:20:00,42.54,42.66,42.07,42.1,705600.0,14.4787,14.5195,14.3187,14.3289,705600.0
2008-10-01 10:30:00,42.1,42.16,41.5,41.55,1061700.0,14.3289,14.3494,14.1247,14.1417,1061700.0
2008-10-01 10:40:00,41.52,42.01,41.41,41.43,683500.0,14.1315,14.2983,14.0941,14.1009,683500.0
2008-10-01 10:50:00,41.44,41.44,40.69,41.27,847500.0,14.1043,14.1043,13.849,14.0464,847500.0
2008-10-01 11:00:00,41.28,41.43,40.88,40.92,413300.0,14.0498,14.1009,13.9137,13.9273,413300.0
2008-10-01 11:10:00,40.91,41.28,40.89,41.28,383900.0,13.9239,14.0498,13.9171,14.0498,383900.0
2008-10-01 11:20:00,41.28,41.88,41.26,41.8,562300.0,14.0498,14.2541,14.043,14.2268,562300.0
2008-10-01 11:30:00,41.81,41.9,41.37,41.87,458400.0,14.2302,14.2609,14.0805,14.2506,458400.0
2008-10-01 11:40:00,41.87,42.13,41.77,42.02,701100.0,14.2506,14.3391,14.2166,14.3017,701100.0
2008-10-01 11:50:00,42.03,42.16,41.94,41.97,403800.0,14.3051,14.3494,14.2745,14.2847,403800.0
2008-10-01 12:00:00,41.97,42.07,41.65,42.01,324300.0,14.2847,14.3187,14.1758,14.2983,324300.0
2008-10-01 12:10:00,42.02,42.33,41.88,42.23,572000.0,14.3017,14.4072,14.2541,14.3732,572000.0
2008-10-01 12:20:00,42.23,42.42,42.11,42.42,467100.0,14.3732,14.4378,14.3323,14.4378,467100.0
2008-10-01 12:30:00,42.43,43.07,42.41,42.85,497700.0,14.4412,14.6591,14.4344,14.5842,497700.0
2008-10-01 12:40:00,42.86,43.1,42.69,43.1,555800.0,14.5876,14.6693,14.5297,14.6693,555800.0
2008-10-01 12:50:00,43.1,43.67,43.08,43.14,685100.0,14.6693,14.8633,14.6625,14.6829,685100.0
2008-10-01 13:00:00,43.15,43.15,42.5,42.82,564500.0,14.6863,14.6863,14.4651,14.574,564500.0
2008-10-01 13:10:00,42.83,43.08,42.66,42.67,352400.0,14.5774,14.6625,14.5195,14.5229,352400.0
2008-10-01 13:20:00,42.66,42.86,42.42,42.5,418700.0,14.5195,14.5876,14.4378,14.4651,418700.0
2008-10-01 13:30:00,42.49,42.57,41.97,42.53,490500.0,14.4617,14.4889,14.2847,14.4753,490500.0
2008-10-01 13:40:00,42.55,43.13,42.13,42.59,913400.0,14.4821,14.6795,14.3391,14.4957,913400.0
2008-10-01 13:50:00,42.58,43.29,42.5,42.67,789900.0,14.4923,14.734,14.4651,14.5229,789900.0
2008-10-01 14:00:00,42.65,43.07,42.47,42.99,713200.0,14.5161,14.6591,14.4549,14.6318,713200.0
2008-10-01 14:10:00,42.99,43.34,42.79,43.25,538200.0,14.6318,14.751,14.5638,14.7203,538200.0
2008-10-01 14:20:00,43.24,43.46,43.06,43.18,591100.0,14.7169,14.7918,14.6557,14.6965,591100.0
2008-10-01 14:30:00,43.18,43.33,42.93,43.33,386700.0,14.6965,14.7476,14.6114,14.7476,386700.0
2008-10-01 14:40:00,43.33,43.6,43.14,43.55,477200.0,14.7476,14.8395,14.6829,14.8224,477200.0
2008-10-01 14:50:00,43.55,43.81,43.37,43.54,586400.0,14.8224,14.9109,14.7612,14.819,586400.0
2008-10-01 15:00:00,43.54,43.73,43.39,43.65,505300.0,14.819,14.8837,14.768,14.8565,505300.0
2008-10-01 15:10:00,43.65,43.79,43.19,43.46,738300.0,14.8565,14.9041,14.6999,14.7918,738300.0
2008-10-01 15:20:00,43.47,43.55,43.29,43.4,691500.0,14.7952,14.8224,14.734,14.7714,691500.0
2008-10-01 15:30:00,43.4,43.55,43.26,43.29,619800.0,14.7714,14.8224,14.7237,14.734,619800.0
2008-10-01 15:40:00,43.32,43.55,43.29,43.31,664500.0,14.7442,14.8224,14.734,14.7408,664500.0
2008-10-01 15:50:00,43.31,43.42,43.2,43.34,847300.0,14.7408,14.7782,14.7033,14.751,847300.0
2008-10-02 09:30:00,41.47,41.47,40.0,40.03,1187500.0,14.1145,14.1145,13.6142,13.6244,1187500.0
2008-10-02 09:40:00,40.03,40.38,39.83,39.93,1057900.0,13.6244,13.7435,13.5563,13.5904,1057900.0
2008-10-02 09:50:00,39.92,39.95,39.42,39.48,1266900.0,13.587,13.5972,13.4168,13.4372,1266900.0
2008-10-02 10:00:00,39.48,39.63,38.86,39.62,887300.0,13.4372,13.4883,13.2262,13.4849,887300.0
2008-10-02 10:10:00,39.62,40.41,39.4,40.07,880000.0,13.4849,13.7537,13.41,13.638,880000.0
2008-10-02 10:20:00,40.06,40.4,39.84,40.32,837300.0,13.6346,13.7503,13.5597,13.7231,837300.0
2008-10-02 10:30:00,40.31,40.36,39.93,40.08,735500.0,13.7197,13.7367,13.5904,13.6414,735500.0
2008-10-02 10:40:00,40.08,40.14,39.88,39.88,700000.0,13.6414,13.6618,13.5733,13.5733,700000.0
2008-10-02 10:50:00,39.88,39.97,39.75,39.79,662900.0,13.5733,13.604,13.5291,13.5427,662900.0
2008-10-02 11:00:00,39.79,39.85,38.91,39.0,1010800.0,13.5427,13.5631,13.2432,13.2738,1010800.0
2008-10-02 11:10:00,39.01,39.43,38.92,39.41,900000.0,13.2772,13.4202,13.2466,13.4134,900000.0
2008-10-02 11:20:00,39.42,39.69,39.29,39.29,333900.0,13.4168,13.5087,13.3725,13.3725,333900.0
2008-10-02 11:30:00,39.29,39.6,39.0,39.42,496300.0,13.3725,13.478,13.2738,13.4168,496300.0
2008-10-02 11:40:00,39.42,39.85,39.3,39.76,541000.0,13.4168,13.5631,13.3759,13.5325,541000.0
2008-10-02 11:50:00,39.78,39.81,39.6,39.71,782200.0,13.5393,13.5495,13.478,13.5155,782200.0
2008-10-02 12:00:00,39.73,39.78,39.37,39.53,555900.0,13.5223,13.5393,13.3998,13.4542,555900.0
2008-10-02 12:10:00,39.52,39.56,39.32,39.48,552500.0,13.4508,13.4644,13.3827,13.4372,552500.0
2008-10-02 12:20:00,39.47,39.48,38.74,38.75,852300.0,13.4338,13.4372,13.1853,13.1887,852300.0
2008-10-02 12:30:00,38.74,38.9,38.33,38.41,996500.0,13.1853,13.2398,13.0458,13.073,996500.0
2008-10-02 12:40:00,38.4,38.63,38.2,38.31,574500.0,13.0696,13.1479,13.0015,13.039,574500.0
2008-10-02 12:50:00,38.31,38.65,38.27,38.5,727700.0,13.039,13.1547,13.0254,13.1037,727700.0
2008-10-02 13:00:00,38.51,38.51,37.68,37.69,655200.0,13.1071,13.1071,12.8246,12.828,655200.0
2008-10-02 13:10:00,37.68,37.78,37.36,37.57,737600.0,12.8246,12.8586,12.7156,12.7871,737600.0
2008-10-02 13:20:00,37.58,38.01,37.57,37.89,631900.0,12.7905,12.9369,12.7871,12.896,631900.0
2008-10-02 13:30:00,37.89,38.07,37.72,37.8,662200.0,12.896,12.9573,12.8382,12.8654,662200.0
2008-10-02 13:40:00,37.8,38.28,37.64,38.05,830500.0,12.8654,13.0288,12.8109,12.9505,830500.0
2008-10-02 13:50:00,38.04,38.07,37.51,37.83,907600.0,12.9471,12.9573,12.7667,12.8756,907600.0
2008-10-02 14:00:00,37.83,37.89,37.62,37.73,1246700.0,12.8756,12.896,12.8041,12.8416,1246700.0
2008-10-02 14:10:00,37.73,37.89,37.52,37.65,761700.0,12.8416,12.896,12.7701,12.8144,761700.0
2008-10-02 14:20:00,37.65,37.79,37.52,37.59,959600.0,12.8144,12.862,12.7701,12.7939,959600.0
2008-10-02 14:30:00,37.6,37.67,37.01,37.05,858500.0,12.7973,12.8212,12.5965,12.6101,858500.0
2008-10-02 14:40:00,37.04,37.71,37.04,37.7,814200.0,12.6067,12.8348,12.6067,12.8314,814200.0
2008-10-02 14:50:00,37.69,37.8,37.39,37.8,717900.0,12.828,12.8654,12.7259,12.8654,717900.0
2008-10-02 15:00:00,37.81,38.16,37.54,38.06,944300.0,12.8688,12.9879,12.7769,12.9539,944300.0
2008-10-02 15:10:00,38.06,38.18,37.92,38.0,1238600.0,12.9539,12.9947,12.9062,12.9335,1238600.0
2008-10-02 15:20:00,38.0,38.26,37.96,38.09,1213100.0,12.9335,13.022,12.9199,12.9641,1213100.0
2008-10-02 15:30:00,38.08,38.47,37.89,38.0,1317700.0,12.9607,13.0934,12.896,12.9335,1317700.0
2008-10-02 15:40:00,38.0,38.31,37.95,38.16,1608400.0,12.9335,13.039,12.9165,12.9879,1608400.0
2008-10-02 15:50:00,38.16,38.29,37.92,38.06,1870300.0,12.9879,13.0322,12.9062,12.9539,1870300.0
2008-10-03 09:30:00,39.12,39.95,39.0,39.64,947100.0,13.3147,13.5972,13.2738,13.4917,947100.0
2008-10-03 09:40:00,39.64,40.14,39.5,39.7,1062600.0,13.4917,13.6618,13.444,13.5121,1062600.0
2008-10-03 09:50:00,39.7,40.14,39.5,40.08,925900.0,13.5121,13.6618,13.444,13.6414,925900.0
2008-10-03 10:00:00,40.09,40.25,40.0,40.02,857700.0,13.6448,13.6993,13.6142,13.621,857700.0
2008-10-03 10:10:00,40.02,40.31,39.55,40.29,999200.0,13.621,13.7197,13.461,13.7129,999200.0
2008-10-03 10:20:00,40.29,40.36,40.05,40.25,636300.0,13.7129,13.7367,13.6312,13.6993,636300.0
2008-10-03 10:30:00,40.24,40.7,40.15,40.59,939900.0,13.6959,13.8524,13.6652,13.815,939900.0
2008-10-03 10:40:00,40.59,40.78,40.35,40.77,516100.0,13.815,13.8797,13.7333,13.8763,516100.0
2008-10-03 10:50:00,40.78,41.05,40.67,41.03,712200.0,13.8797,13.9716,13.8422,13.9648,712200.0
2008-10-03 11:00:00,41.03,41.49,41.02,41.38,703600.0,13.9648,14.1213,13.9613,14.0839,703600.0
2008-10-03 11:10:00,41.39,41.56,40.99,40.99,667200.0,14.0873,14.1451,13.9511,13.9511,667200.0
2008-10-03 11:20:00,40.99,41.02,40.71,40.75,498200.0,13.9511,13.9613,13.8558,13.8695,498200.0
2008-10-03 11:30:00,40.75,41.2,40.75,41.0,547500.0,13.8695,14.0226,13.8695,13.9545,547500.0
2008-10-03 11:40:00,41.0,41.06,40.49,40.53,615800.0,13.9545,13.975,13.781,13.7946,615800.0
2008-10-03 11:50:00,40.52,40.84,40.29,40.84,624000.0,13.7912,13.9001,13.7129,13.9001,624000.0
2008-10-03 12:00:00,40.84,40.98,40.52,40.6,456100.0,13.9001,13.9477,13.7912,13.8184,456100.0
2008-10-03 12:10:00,40.61,40.78,40.3,40.44,380200.0,13.8218,13.8797,13.7163,13.7639,380200.0
2008-10-03 12:20:00,40.44,40.46,40.1,40.36,440100.0,13.7639,13.7707,13.6482,13.7367,440100.0
2008-10-03 12:30:00,40.36,40.44,40.16,40.42,373900.0,13.7367,13.7639,13.6686,13.7571,373900.0
2008-10-03 12:40:00,40.43,40.6,40.33,40.56,553700.0,13.7605,13.8184,13.7265,13.8048,553700.0
2008-10-03 12:50:00,40.54,40.73,40.37,40.71,476600.0,13.798,13.8626,13.7401,13.8558,476600.0
2008-10-03 13:00:00,40.71,41.34,40.61,41.33,749100.0,13.8558,14.0703,13.8218,14.0669,749100.0
2008-10-03 13:10:00,41.31,41.38,40.58,40.93,774200.0,14.0601,14.0839,13.8116,13.9307,774200.0
2008-10-03 13:20:00,40.93,41.13,39.12,39.44,1073400.0,13.9307,13.9988,13.3147,13.4236,1073400.0
2008-10-03 13:30:00,39.44,39.66,38.83,39.13,1036100.0,13.4236,13.4985,13.216,13.3181,1036100.0
2008-10-03 13:40:00,39.13,39.34,38.26,38.84,1022100.0,13.3181,13.3896,13.022,13.2194,1022100.0
2008-10-03 13:50:00,38.83,39.39,38.68,38.99,845100.0,13.216,13.4066,13.1649,13.2704,845100.0
2008-10-03 14:00:00,39.0,39.07,38.55,38.94,675900.0,13.2738,13.2977,13.1207,13.2534,675900.0
2008-10-03 14:10:00,38.94,39.51,38.61,38.75,812900.0,13.2534,13.4474,13.1411,13.1887,812900.0
2008-10-03 14:20:00,38.73,38.78,37.5,37.59,708200.0,13.1819,13.199,12.7633,12.7939,708200.0
2008-10-03 14:30:00,37.59,37.94,36.97,37.72,816900.0,12.7939,12.9131,12.5829,12.8382,816900.0
2008-10-03 14:40:00,37.75,37.96,37.15,37.49,629000.0,12.8484,12.9199,12.6442,12.7599,629000.0
2008-10-03 14:50:00,37.51,38.24,37.37,38.19,521000.0,12.7667,13.0152,12.7191,12.9981,521000.0
2008-10-03 15:00:00,38.19,38.47,37.88,37.92,693000.0,12.9981,13.0934,12.8926,12.9062,693000.0
2008-10-03 15:10:00,37.92,38.15,37.72,37.77,471200.0,12.9062,12.9845,12.8382,12.8552,471200.0
2008-10-03 15:20:00,37.77,37.98,37.36,37.46,654800.0,12.8552,12.9267,12.7156,12.7497,654800.0
2008-10-03 15:30:00,37.45,37.88,37.45,37.53,649600.0,12.7463,12.8926,12.7463,12.7735,649600.0
2008-10-03 15:40:00,37.51,37.51,36.6,36.63,985700.0,12.7667,12.7667,12.457,12.4672,985700.0
2008-10-03 15:50:00,36.64,37.06,36.6,36.82,1127600.0,12.4706,12.6135,12.457,12.5319,1127600.0
2008-10-06 09:30:00,32.81,32.99,31.01,32.36,2332300.0,11.167,11.2283,10.5544,11.0139,2332300.0
2008-10-06 09:40:00,32.38,32.98,31.61,31.77,1666000.0,11.0207,11.2249,10.7586,10.8131,1666000.0
2008-10-06 09:50:00,31.77,32.13,31.17,31.34,1404900.0,10.8131,10.9356,10.6089,10.6667,1404900.0
2008-10-06 10:00:00,31.31,31.58,31.05,31.27,1482000.0,10.6565,10.7484,10.568,10.6429,1482000.0
2008-10-06 10:10:00,31.27,31.43,30.75,30.75,1190200.0,10.6429,10.6973,10.4659,10.4659,1190200.0
2008-10-06 10:20:00,30.76,30.95,30.21,30.41,1667900.0,10.4693,10.534,10.2821,10.3502,1667900.0
2008-10-06 10:30:00,30.42,30.48,29.35,29.38,1581600.0,10.3536,10.374,9.9894,9.9996,1581600.0
2008-10-06 10:40:00,29.38,29.65,28.18,29.44,1623200.0,9.9996,10.0915,9.5912,10.02,1623200.0
2008-10-06 10:50:00,29.46,31.02,28.74,30.75,2124500.0,10.0268,10.5578,9.7818,10.4659,2124500.0
2008-10-06 11:00:00,30.75,31.65,30.5,31.65,1495600.0,10.4659,10.7722,10.3808,10.7722,1495600.0
2008-10-06 11:10:00,31.65,32.0,31.07,31.99,1232900.0,10.7722,10.8913,10.5748,10.8879,1232900.0
2008-10-06 11:20:00,31.98,32.19,31.6,31.87,1184500.0,10.8845,10.956,10.7552,10.8471,1184500.0
2008-10-06 11:30:00,31.87,32.28,31.62,31.98,1380700.0,10.8471,10.9866,10.762,10.8845,1380700.0
2008-10-06 11:40:00,31.98,32.1,31.37,31.41,1055000.0,10.8845,10.9254,10.6769,10.6905,1055000.0
2008-10-06 11:50:00,31.39,31.85,30.68,31.76,1374000.0,10.6837,10.8403,10.4421,10.8097,1374000.0
2008-10-06 12:00:00,31.76,32.13,31.58,31.6,876600.0,10.8097,10.9356,10.7484,10.7552,876600.0
2008-10-06 12:10:00,31.6,31.9,31.36,31.8,829100.0,10.7552,10.8573,10.6735,10.8233,829100.0
2008-10-06 12:20:00,31.81,31.83,31.56,31.66,553300.0,10.8267,10.8335,10.7416,10.7756,553300.0
2008-10-06 12:30:00,31.67,31.77,31.46,31.54,733100.0,10.779,10.8131,10.7076,10.7348,733100.0
2008-10-06 12:40:00,31.54,31.63,31.14,31.3,768800.0,10.7348,10.7654,10.5986,10.6531,768800.0
2008-10-06 12:50:00,31.3,31.5,31.11,31.11,476100.0,10.6531,10.7212,10.5884,10.5884,476100.0
2008-10-06 13:00:00,31.11,31.65,30.92,31.11,654900.0,10.5884,10.7722,10.5238,10.5884,654900.0
2008-10-06 13:10:00,31.1,31.35,30.91,31.12,603000.0,10.585,10.6701,10.5204,10.5918,603000.0
2008-10-06 13:20:00,31.12,31.58,31.06,31.19,552400.0,10.5918,10.7484,10.5714,10.6157,552400.0
2008-10-06 13:30:00,31.19,31.2,30.7,30.83,620400.0,10.6157,10.6191,10.4489,10.4931,620400.0
2008-10-06 13:40:00,30.84,31.27,30.6,30.65,787600.0,10.4965,10.6429,10.4149,10.4319,787600.0
2008-10-06 13:50:00,30.64,30.9,30.46,30.66,901600.0,10.4285,10.517,10.3672,10.4353,901600.0
2008-10-06 14:00:00,30.66,30.71,30.19,30.22,787700.0,10.4353,10.4523,10.2753,10.2855,787700.0
2008-10-06 14:10:00,30.22,30.53,30.01,30.01,1003400.0,10.2855,10.391,10.214,10.214,1003400.0
2008-10-06 14:20:00,30.02,30.1,29.7,29.99,1075100.0,10.2174,10.2447,10.1085,10.2072,1075100.0
2008-10-06 14:30:00,29.98,30.22,29.71,29.99,794000.0,10.2038,10.2855,10.1119,10.2072,794000.0
2008-10-06 14:40:00,29.99,30.36,29.95,30.11,875500.0,10.2072,10.3332,10.1936,10.2481,875500.0
2008-10-06 14:50:00,30.12,30.97,30.1,30.86,906100.0,10.2515,10.5408,10.2447,10.5033,906100.0
2008-10-06 15:00:00,30.86,31.23,30.48,31.22,1746200.0,10.5033,10.6293,10.374,10.6259,1746200.0
2008-10-06 15:10:00,31.22,32.06,31.11,32.05,1432300.0,10.6259,10.9118,10.5884,10.9084,1432300.0
2008-10-06 15:20:00,32.05,33.12,31.86,32.98,1883000.0,10.9084,11.2725,10.8437,11.2249,1883000.0
2008-10-06 15:30:00,32.98,33.28,32.74,33.28,1695900.0,11.2249,11.327,11.1432,11.327,1695900.0
2008-10-06 15:40:00,33.24,34.32,33.06,34.15,2072600.0,11.3134,11.681,11.2521,11.6231,2072600.0
2008-10-06 15:50:00,34.12,34.3,33.82,34.12,2229300.0,11.6129,11.6742,11.5108,11.6129,2229300.0
2008-10-07 09:30:00,34.72,35.27,33.59,34.57,2121200.0,11.8171,12.0043,11.4325,11.7661,2121200.0
2008-10-07 09:40:00,34.58,35.55,34.52,34.84,1702300.0,11.7695,12.0996,11.749,11.858,1702300.0
2008-10-07 09:50:00,34.84,34.97,32.84,33.81,1540100.0,11.858,11.9022,11.1772,11.5074,1540100.0
2008-10-07 10:00:00,33.82,34.2,33.0,33.46,1129100.0,11.5108,11.6401,11.2317,11.3883,1129100.0
2008-10-07 10:10:00,33.46,34.0,33.46,33.53,859000.0,11.3883,11.5721,11.3883,11.4121,859000.0
2008-10-07 10:20:00,33.55,34.05,33.26,33.99,825400.0,11.4189,11.5891,11.3202,11.5687,825400.0
2008-10-07 10:30:00,34.0,34.0,33.37,33.62,730200.0,11.5721,11.5721,11.3576,11.4427,730200.0
2008-10-07 10:40:00,33.65,33.82,33.1,33.75,727200.0,11.4529,11.5108,11.2657,11.487,727200.0
2008-10-07 10:50:00,33.75,33.78,33.35,33.46,905800.0,11.487,11.4972,11.3508,11.3883,905800.0
2008-10-07 11:00:00,33.46,33.72,33.1,33.15,951300.0,11.3883,11.4768,11.2657,11.2828,951300.0
2008-10-07 11:10:00,33.13,33.28,32.84,32.9,634600.0,11.2759,11.327,11.1772,11.1977,634600.0
2008-10-07 11:20:00,32.91,32.93,32.31,32.66,956000.0,11.2011,11.2079,10.9969,11.116,956000.0
2008-10-07 11:30:00,32.66,33.13,32.61,32.81,689000.0,11.116,11.2759,11.099,11.167,689000.0
2008-10-07 11:40:00,32.81,33.3,32.74,33.06,788300.0,11.167,11.3338,11.1432,11.2521,788300.0
2008-10-07 11:50:00,33.04,33.2,32.51,32.74,764300.0,11.2453,11.2998,11.0649,11.1432,764300.0
2008-10-07 12:00:00,32.75,32.84,32.1,32.2,623000.0,11.1466,11.1772,10.9254,10.9594,623000.0
2008-10-07 12:10:00,32.21,32.79,32.21,32.62,298800.0,10.9628,11.1602,10.9628,11.1024,298800.0
2008-10-07 12:20:00,32.61,32.78,32.1,32.16,451900.0,11.099,11.1568,10.9254,10.9458,451900.0
2008-10-07 12:30:00,32.16,32.37,31.66,31.98,599600.0,10.9458,11.0173,10.7756,10.8845,599600.0
2008-10-07 12:40:00,31.98,32.14,31.84,31.92,763300.0,10.8845,10.939,10.8369,10.8641,763300.0
2008-10-07 12:50:00,31.92,32.2,31.88,32.12,617600.0,10.8641,10.9594,10.8505,10.9322,617600.0
2008-10-07 13:00:00,32.12,32.52,32.0,32.45,563900.0,10.9322,11.0683,10.8913,11.0445,563900.0
2008-10-07 13:10:00,32.46,32.57,31.7,31.92,844200.0,11.0479,11.0854,10.7892,10.8641,844200.0
2008-10-07 13:20:00,31.94,31.99,30.88,31.21,824200.0,10.8709,10.8879,10.5102,10.6225,824200.0
2008-10-07 13:30:00,31.2,31.64,31.0,31.38,804800.0,10.6191,10.7688,10.551,10.6803,804800.0
2008-10-07 13:40:00,31.38,31.49,30.49,30.49,883100.0,10.6803,10.7178,10.3774,10.3774,883100.0
2008-10-07 13:50:00,30.48,30.67,30.05,30.16,1427200.0,10.374,10.4387,10.2277,10.2651,1427200.0
2008-10-07 14:00:00,30.18,31.11,30.12,30.96,1055200.0,10.2719,10.5884,10.2515,10.5374,1055200.0
2008-10-07 14:10:00,30.95,31.29,30.44,31.16,1412700.0,10.534,10.6497,10.3604,10.6055,1412700.0
2008-10-07 14:20:00,31.17,32.0,31.13,31.52,1429400.0,10.6089,10.8913,10.5952,10.728,1429400.0
2008-10-07 14:30:00,31.52,31.86,31.3,31.72,1014200.0,10.728,10.8437,10.6531,10.796,1014200.0
2008-10-07 14:40:00,31.72,31.87,31.03,31.24,842000.0,10.796,10.8471,10.5612,10.6327,842000.0
2008-10-07 14:50:00,31.25,31.52,30.93,30.97,767500.0,10.6361,10.728,10.5272,10.5408,767500.0
2008-10-07 15:00:00,30.98,31.02,30.46,30.48,1027100.0,10.5442,10.5578,10.3672,10.374,1027100.0
2008-10-07 15:10:00,30.47,31.04,30.36,30.4,1033400.0,10.3706,10.5646,10.3332,10.3468,1033400.0
2008-10-07 15:20:00,30.4,30.66,30.19,30.62,1280700.0,10.3468,10.4353,10.2753,10.4217,1280700.0
2008-10-07 15:30:00,30.63,31.17,30.47,30.68,1501300.0,10.4251,10.6089,10.3706,10.4421,1501300.0
2008-10-07 15:40:00,30.67,30.78,30.02,30.02,1243100.0,10.4387,10.4761,10.2174,10.2174,1243100.0
2008-10-07 15:50:00,30.02,30.56,29.94,30.14,2260900.0,10.2174,10.4012,10.1902,10.2583,2260900.0
2008-10-08 09:30:00,26.53,29.17,26.47,29.1,2701200.0,9.0296,9.9281,9.0092,9.9043,2701200.0
2008-10-08 09:40:00,29.09,31.0,29.05,30.24,4067600.0,9.9009,10.551,9.8873,10.2923,4067600.0
2008-10-08 09:50:00,30.25,31.58,29.82,30.01,4187100.0,10.2957,10.7484,10.1494,10.214,4187100.0
2008-10-08 10:00:00,30.01,31.08,29.99,30.7,2392000.0,10.214,10.5782,10.2072,10.4489,2392000.0
2008-10-08 10:10:00,30.7,30.98,29.88,29.88,1158200.0,10.4489,10.5442,10.1698,10.1698,1158200.0
2008-10-08 10:20:00,29.88,29.9,28.73,29.65,1454100.0,10.1698,10.1766,9.7784,10.0915,1454100.0
2008-10-08 10:30:00,29.68,29.9,28.41,28.47,1639300.0,10.1017,10.1766,9.6695,9.6899,1639300.0
2008-10-08 10:40:00,28.47,28.94,27.53,27.84,1264700.0,9.6899,9.8499,9.37,9.4755,1264700.0
2008-10-08 10:50:00,27.83,29.04,27.7,28.62,942900.0,9.4721,9.8839,9.4278,9.7409,942900.0
2008-10-08 11:00:00,28.62,28.67,27.95,28.34,1009000.0,9.7409,9.758,9.5129,9.6457,1009000.0
2008-10-08 11:10:00,28.33,28.68,28.18,28.63,739900.0,9.6422,9.7614,9.5912,9.7444,739900.0
2008-10-08 11:20:00,28.63,29.5,28.62,28.98,1284300.0,9.7444,10.0405,9.7409,9.8635,1284300.0
2008-10-08 11:30:00,28.98,29.16,28.61,28.88,1005600.0,9.8635,9.9247,9.7375,9.8294,1005600.0
2008-10-08 11:40:00,28.88,28.97,28.32,28.5,1050800.0,9.8294,9.8601,9.6388,9.7001,1050800.0
2008-10-08 11:50:00,28.53,28.91,28.39,28.8,1056500.0,9.7103,9.8397,9.6627,9.8022,1056500.0
2008-10-08 12:00:00,28.81,28.95,28.34,28.53,1177100.0,9.8056,9.8533,9.6457,9.7103,1177100.0
2008-10-08 12:10:00,28.52,28.75,28.41,28.58,1105900.0,9.7069,9.7852,9.6695,9.7273,1105900.0
2008-10-08 12:20:00,28.58,28.7,28.36,28.46,879600.0,9.7273,9.7682,9.6525,9.6865,879600.0
2008-10-08 12:30:00,28.46,29.02,28.45,28.78,1068600.0,9.6865,9.8771,9.6831,9.7954,1068600.0
2008-10-08 12:40:00,28.78,29.19,28.47,28.57,1094200.0,9.7954,9.935,9.6899,9.7239,1094200.0
2008-10-08 12:50:00,28.57,28.94,28.54,28.77,1062800.0,9.7239,9.8499,9.7137,9.792,1062800.0
2008-10-08 13:00:00,28.77,29.7,28.77,29.68,1157700.0,9.792,10.1085,9.792,10.1017,1157700.0
2008-10-08 13:10:00,29.67,30.35,29.45,30.35,1313400.0,10.0983,10.3298,10.0234,10.3298,1313400.0
2008-10-08 13:20:00,30.34,30.49,29.93,30.11,1294300.0,10.3264,10.3774,10.1868,10.2481,1294300.0
2008-10-08 13:30:00,30.11,30.78,29.98,30.7,1339200.0,10.2481,10.4761,10.2038,10.4489,1339200.0
2008-10-08 13:40:00,30.69,31.05,30.54,30.6,1062000.0,10.4455,10.568,10.3944,10.4149,1062000.0
2008-10-08 13:50:00,30.58,31.46,30.51,31.4,1177500.0,10.408,10.7076,10.3842,10.6871,1177500.0
2008-10-08 14:00:00,31.37,31.74,31.04,31.41,1588300.0,10.6769,10.8029,10.5646,10.6905,1588300.0
2008-10-08 14:10:00,31.41,31.51,31.09,31.48,1148300.0,10.6905,10.7246,10.5816,10.7144,1148300.0
2008-10-08 14:20:00,31.48,32.02,31.41,31.83,1554300.0,10.7144,10.8982,10.6905,10.8335,1554300.0
2008-10-08 14:30:00,31.83,32.0,31.29,31.39,870500.0,10.8335,10.8913,10.6497,10.6837,870500.0
2008-10-08 14:40:00,31.4,31.57,30.99,31.45,957100.0,10.6871,10.745,10.5476,10.7042,957100.0
2008-10-08 14:50:00,31.45,32.11,31.45,31.73,1394500.0,10.7042,10.9288,10.7042,10.7995,1394500.0
2008-10-08 15:00:00,31.72,31.95,31.03,31.72,2018100.0,10.796,10.8743,10.5612,10.796,2018100.0
2008-10-08 15:10:00,31.73,31.85,31.24,31.8,1878800.0,10.7995,10.8403,10.6327,10.8233,1878800.0
2008-10-08 15:20:00,31.82,31.86,31.1,31.66,2089400.0,10.8301,10.8437,10.585,10.7756,2089400.0
2008-10-08 15:30:00,31.68,31.96,31.03,31.09,1548400.0,10.7824,10.8777,10.5612,10.5816,1548400.0
2008-10-08 15:40:00,31.09,31.14,30.51,30.61,2175100.0,10.5816,10.5986,10.3842,10.4183,2175100.0
2008-10-08 15:50:00,30.61,30.71,29.45,29.87,2483000.0,10.4183,10.4523,10.0234,10.1664,2483000.0
2008-10-09 09:30:00,31.45,31.71,31.0,31.33,1462900.0,10.7042,10.7926,10.551,10.6633,1462900.0
2008-10-09 09:40:00,31.31,32.3,31.15,32.15,1722700.0,10.6565,10.9935,10.602,10.9424,1722700.0
2008-10-09 09:50:00,32.15,32.75,31.99,32.05,1178300.0,10.9424,11.1466,10.8879,10.9084,1178300.0
2008-10-09 10:00:00,32.04,32.19,31.32,31.98,1322500.0,10.905,10.956,10.6599,10.8845,1322500.0
2008-10-09 10:10:00,31.99,32.12,31.48,31.77,1102500.0,10.8879,10.9322,10.7144,10.8131,1102500.0
2008-10-09 10:20:00,31.78,31.92,30.88,30.91,1128600.0,10.8165,10.8641,10.5102,10.5204,1128600.0
2008-10-09 10:30:00,30.91,31.36,30.82,30.89,899300.0,10.5204,10.6735,10.4897,10.5136,899300.0
2008-10-09 10:40:00,30.9,31.15,30.07,30.42,1682500.0,10.517,10.602,10.2345,10.3536,1682500.0
2008-10-09 10:50:00,30.42,30.67,30.2,30.26,1050600.0,10.3536,10.4387,10.2787,10.2991,1050600.0
2008-10-09 11:00:00,30.26,30.47,29.48,30.13,1189500.0,10.2991,10.3706,10.0337,10.2549,1189500.0
2008-10-09 11:10:00,30.1,30.78,29.93,30.55,1324300.0,10.2447,10.4761,10.1868,10.3978,1324300.0
2008-10-09 11:20:00,30.55,30.61,30.06,30.42,1103700.0,10.3978,10.4183,10.2311,10.3536,1103700.0
2008-10-09 11:30:00,30.42,30.82,30.24,30.8,846500.0,10.3536,10.4897,10.2923,10.4829,846500.0
2008-10-09 11:40:00,30.81,31.16,30.71,30.81,987400.0,10.4863,10.6055,10.4523,10.4863,987400.0
2008-10-09 11:50:00,30.81,30.91,30.52,30.66,702300.0,10.4863,10.5204,10.3876,10.4353,702300.0
2008-10-09 12:00:00,30.67,30.93,30.49,30.84,631600.0,10.4387,10.5272,10.3774,10.4965,631600.0
2008-10-09 12:10:00,30.83,31.2,30.7,31.14,596900.0,10.4931,10.6191,10.4489,10.5986,596900.0
2008-10-09 12:20:00,31.14,31.46,31.0,31.14,635000.0,10.5986,10.7076,10.551,10.5986,635000.0
2008-10-09 12:30:00,31.15,31.32,31.03,31.12,644300.0,10.602,10.6599,10.5612,10.5918,644300.0
2008-10-09 12:40:00,31.12,31.2,30.72,30.73,625500.0,10.5918,10.6191,10.4557,10.4591,625500.0
2008-10-09 12:50:00,30.73,31.17,30.63,31.06,490200.0,10.4591,10.6089,10.4251,10.5714,490200.0
2008-10-09 13:00:00,31.07,31.3,30.9,30.99,465500.0,10.5748,10.6531,10.517,10.5476,465500.0
2008-10-09 13:10:00,30.99,31.37,30.99,31.08,558600.0,10.5476,10.6769,10.5476,10.5782,558600.0
2008-10-09 13:20:00,31.07,31.41,30.67,31.29,461700.0,10.5748,10.6905,10.4387,10.6497,461700.0
2008-10-09 13:30:00,31.22,31.47,30.71,30.88,633500.0,10.6259,10.711,10.4523,10.5102,633500.0
2008-10-09 13:40:00,30.88,30.95,30.49,30.64,727700.0,10.5102,10.534,10.3774,10.4285,727700.0
2008-10-09 13:50:00,30.65,30.88,30.53,30.66,477700.0,10.4319,10.5102,10.391,10.4353,477700.0
2008-10-09 14:00:00,30.64,30.89,30.53,30.78,469600.0,10.4285,10.5136,10.391,10.4761,469600.0
2008-10-09 14:10:00,30.79,30.81,30.18,30.24,624900.0,10.4795,10.4863,10.2719,10.2923,624900.0
2008-10-09 14:20:00,30.24,30.61,30.06,30.52,743400.0,10.2923,10.4183,10.2311,10.3876,743400.0
2008-10-09 14:30:00,30.52,30.75,30.23,30.38,779400.0,10.3876,10.4659,10.2889,10.34,779400.0
2008-10-09 14:40:00,30.36,30.69,30.3,30.44,617800.0,10.3332,10.4455,10.3127,10.3604,617800.0
2008-10-09 14:50:00,30.44,30.47,30.06,30.22,817300.0,10.3604,10.3706,10.2311,10.2855,817300.0
2008-10-09 15:00:00,30.22,30.26,29.61,29.76,1066900.0,10.2855,10.2991,10.0779,10.129,1066900.0
2008-10-09 15:10:00,29.75,29.82,29.01,29.09,1140900.0,10.1256,10.1494,9.8737,9.9009,1140900.0
2008-10-09 15:20:00,29.09,29.41,29.0,29.05,1115800.0,9.9009,10.0098,9.8703,9.8873,1115800.0
2008-10-09 15:30:00,29.05,29.27,28.34,28.42,1215000.0,9.8873,9.9622,9.6457,9.6729,1215000.0
2008-10-09 15:40:00,28.42,28.44,27.77,27.78,1583400.0,9.6729,9.6797,9.4516,9.4551,1583400.0
2008-10-09 15:50:00,27.79,28.01,27.54,27.75,2680700.0,9.4585,9.5333,9.3734,9.4448,2680700.0
2008-10-10 09:30:00,25.24,25.63,23.75,25.57,2247500.0,8.5906,8.7233,8.0834,8.7029,2247500.0
2008-10-10 09:40:00,25.57,26.1,24.35,25.77,2647200.0,8.7029,8.8833,8.2876,8.7709,2647200.0
2008-10-10 09:50:00,25.76,27.23,25.47,26.68,2020400.0,8.7675,9.2679,8.6688,9.0807,2020400.0
2008-10-10 10:00:00,26.71,28.14,25.47,27.77,1676200.0,9.0909,9.5776,8.6688,9.4516,1676200.0
2008-10-10 10:10:00,27.72,27.8,26.21,26.29,1723700.0,9.4346,9.4619,8.9207,8.9479,1723700.0
2008-10-10 10:20:00,26.28,27.02,26.13,26.5,1852300.0,8.9445,9.1964,8.8935,9.0194,1852300.0
2008-10-10 10:30:00,26.51,26.52,25.47,25.61,1248000.0,9.0228,9.0262,8.6688,8.7165,1248000.0
2008-10-10 10:40:00,25.55,25.81,25.27,25.76,1004200.0,8.6961,8.7846,8.6008,8.7675,1004200.0
2008-10-10 10:50:00,25.75,26.27,25.51,25.65,1229900.0,8.7641,8.9411,8.6824,8.7301,1229900.0
2008-10-10 11:00:00,25.67,25.95,25.56,25.65,1345000.0,8.7369,8.8322,8.6995,8.7301,1345000.0
2008-10-10 11:10:00,25.67,25.77,25.35,25.57,1535700.0,8.7369,8.7709,8.628,8.7029,1535700.0
2008-10-10 11:20:00,25.57,25.95,25.5,25.63,1040600.0,8.7029,8.8322,8.679,8.7233,1040600.0
2008-10-10 11:30:00,25.62,25.84,25.51,25.7,1186600.0,8.7199,8.7948,8.6824,8.7471,1186600.0
2008-10-10 11:40:00,25.72,25.89,25.39,25.4,1067600.0,8.7539,8.8118,8.6416,8.645,1067600.0
2008-10-10 11:50:00,25.4,25.78,25.32,25.69,1336500.0,8.645,8.7743,8.6178,8.7437,1336500.0
2008-10-10 12:00:00,25.71,26.18,25.63,25.99,1300900.0,8.7505,8.9105,8.7233,8.8458,1300900.0
2008-10-10 12:10:00,25.99,26.2,25.77,26.15,1062700.0,8.8458,8.9173,8.7709,8.9003,1062700.0
2008-10-10 12:20:00,26.15,26.54,26.06,26.17,1050700.0,8.9003,9.033,8.8696,8.9071,1050700.0
2008-10-10 12:30:00,26.17,26.47,25.99,26.22,1268900.0,8.9071,9.0092,8.8458,8.9241,1268900.0
2008-10-10 12:40:00,26.23,26.64,26.14,26.18,1043000.0,8.9275,9.067,8.8969,8.9105,1043000.0
2008-10-10 12:50:00,26.18,26.41,25.92,26.08,639800.0,8.9105,8.9888,8.822,8.8764,639800.0
2008-10-10 13:00:00,26.08,26.09,25.57,25.67,1068400.0,8.8764,8.8799,8.7029,8.7369,1068400.0
2008-10-10 13:10:00,25.66,25.7,25.29,25.35,839200.0,8.7335,8.7471,8.6076,8.628,839200.0
2008-10-10 13:20:00,25.34,25.81,25.24,25.6,634000.0,8.6246,8.7846,8.5906,8.7131,634000.0
2008-10-10 13:30:00,25.6,25.66,25.0,25.15,676700.0,8.7131,8.7335,8.5089,8.5599,676700.0
2008-10-10 13:40:00,25.14,25.15,24.53,24.59,1023000.0,8.5565,8.5599,8.3489,8.3693,1023000.0
2008-10-10 13:50:00,24.6,24.98,24.44,24.88,1143100.0,8.3727,8.5021,8.3183,8.468,1143100.0
2008-10-10 14:00:00,24.85,25.47,24.68,25.46,1087100.0,8.4578,8.6688,8.4,8.6654,1087100.0
2008-10-10 14:10:00,25.45,25.5,24.94,24.96,1158800.0,8.662,8.679,8.4884,8.4953,1158800.0
2008-10-10 14:20:00,24.95,25.26,24.66,24.72,952300.0,8.4918,8.5974,8.3931,8.4136,952300.0
2008-10-10 14:30:00,24.72,25.06,24.34,24.57,1177000.0,8.4136,8.5293,8.2842,8.3625,1177000.0
2008-10-10 14:40:00,24.57,25.03,24.32,24.72,770400.0,8.3625,8.5191,8.2774,8.4136,770400.0
2008-10-10 14:50:00,24.71,24.96,24.24,24.45,863200.0,8.4102,8.4953,8.2502,8.3217,863200.0
2008-10-10 15:00:00,24.46,25.06,24.36,24.82,1224300.0,8.3251,8.5293,8.291,8.4476,1224300.0
2008-10-10 15:10:00,24.83,25.74,24.8,25.62,1625100.0,8.451,8.7607,8.4408,8.7199,1625100.0
2008-10-10 15:20:00,25.63,26.95,25.63,26.83,1989500.0,8.7233,9.1726,8.7233,9.1317,1989500.0
2008-10-10 15:30:00,26.81,27.5,26.58,27.05,1608700.0,9.1249,9.3598,9.0466,9.2066,1608700.0
2008-10-10 15:40:00,27.05,27.07,25.83,26.66,1821600.0,9.2066,9.2134,8.7914,9.0739,1821600.0
2008-10-10 15:50:00,26.66,26.66,25.89,26.23,1570300.0,9.0739,9.0739,8.8118,8.9275,1570300.0
2008-10-13 09:30:00,29.44,29.85,29.15,29.26,1641900.0,10.02,10.1596,9.9213,9.9588,1641900.0
2008-10-13 09:40:00,29.25,29.35,27.98,28.19,1887400.0,9.9554,9.9894,9.5231,9.5946,1887400.0
2008-10-13 09:50:00,28.18,28.24,27.8,27.87,1404600.0,9.5912,9.6116,9.4619,9.4857,1404600.0
2008-10-13 10:00:00,27.86,28.22,27.84,27.91,1274400.0,9.4823,9.6048,9.4755,9.4993,1274400.0
2008-10-13 10:10:00,27.9,28.5,27.87,28.12,1114800.0,9.4959,9.7001,9.4857,9.5708,1114800.0
2008-10-13 10:20:00,28.13,28.98,28.12,28.85,728000.0,9.5742,9.8635,9.5708,9.8192,728000.0
2008-10-13 10:30:00,28.86,29.1,28.74,29.05,812700.0,9.8226,9.9043,9.7818,9.8873,812700.0
2008-10-13 10:40:00,29.06,29.16,28.67,28.83,801200.0,9.8907,9.9247,9.758,9.8124,801200.0
2008-10-13 10:50:00,28.84,29.02,28.71,28.87,645900.0,9.8158,9.8771,9.7716,9.826,645900.0
2008-10-13 11:00:00,28.86,29.08,28.72,28.92,838700.0,9.8226,9.8975,9.775,9.8431,838700.0
2008-10-13 11:10:00,28.92,29.08,28.78,28.79,674500.0,9.8431,9.8975,9.7954,9.7988,674500.0
2008-10-13 11:20:00,28.79,28.98,28.67,28.8,527800.0,9.7988,9.8635,9.758,9.8022,527800.0
2008-10-13 11:30:00,28.81,29.1,28.77,29.06,642700.0,9.8056,9.9043,9.792,9.8907,642700.0
2008-10-13 11:40:00,29.08,29.16,28.88,28.97,599700.0,9.8975,9.9247,9.8294,9.8601,599700.0
2008-10-13 11:50:00,28.97,29.03,28.87,28.99,462100.0,9.8601,9.8805,9.826,9.8669,462100.0
2008-10-13 12:00:00,28.99,29.17,28.93,29.07,755900.0,9.8669,9.9281,9.8465,9.8941,755900.0
2008-10-13 12:10:00,29.08,29.15,28.9,29.04,658900.0,9.8975,9.9213,9.8362,9.8839,658900.0
2008-10-13 12:20:00,29.05,29.05,28.87,28.97,609200.0,9.8873,9.8873,9.826,9.8601,609200.0
2008-10-13 12:30:00,28.97,29.09,28.91,29.04,525400.0,9.8601,9.9009,9.8397,9.8839,525400.0
2008-10-13 12:40:00,29.05,29.34,29.0,29.34,692400.0,9.8873,9.986,9.8703,9.986,692400.0
2008-10-13 12:50:00,29.34,29.36,29.11,29.31,451000.0,9.986,9.9928,9.9077,9.9758,451000.0
2008-10-13 13:00:00,29.32,29.61,29.3,29.47,751200.0,9.9792,10.0779,9.9724,10.0303,751200.0
2008-10-13 13:10:00,29.46,29.64,29.36,29.43,480600.0,10.0268,10.0881,9.9928,10.0166,480600.0
2008-10-13 13:20:00,29.42,29.66,29.39,29.58,451700.0,10.0132,10.0949,10.003,10.0677,451700.0
2008-10-13 13:30:00,29.6,29.87,29.59,29.79,728800.0,10.0745,10.1664,10.0711,10.1392,728800.0
2008-10-13 13:40:00,29.79,29.88,29.29,29.37,934200.0,10.1392,10.1698,9.969,9.9962,934200.0
2008-10-13 13:50:00,29.35,29.44,29.16,29.24,671300.0,9.9894,10.02,9.9247,9.952,671300.0
2008-10-13 14:00:00,29.23,29.38,29.11,29.17,626700.0,9.9486,9.9996,9.9077,9.9281,626700.0
2008-10-13 14:10:00,29.16,29.4,29.14,29.34,599500.0,9.9247,10.0064,9.9179,9.986,599500.0
2008-10-13 14:20:00,29.35,29.39,29.05,29.06,930600.0,9.9894,10.003,9.8873,9.8907,930600.0
2008-10-13 14:30:00,29.07,29.37,28.97,29.33,576700.0,9.8941,9.9962,9.8601,9.9826,576700.0
2008-10-13 14:40:00,29.33,29.88,29.3,29.83,947400.0,9.9826,10.1698,9.9724,10.1528,947400.0
2008-10-13 14:50:00,29.84,30.47,29.7,30.46,1336700.0,10.1562,10.3706,10.1085,10.3672,1336700.0
2008-10-13 15:00:00,30.46,30.9,30.41,30.84,1577500.0,10.3672,10.517,10.3502,10.4965,1577500.0
2008-10-13 15:10:00,30.84,31.07,30.68,31.04,1261900.0,10.4965,10.5748,10.4421,10.5646,1261900.0
2008-10-13 15:20:00,31.04,31.23,30.82,31.08,1164600.0,10.5646,10.6293,10.4897,10.5782,1164600.0
2008-10-13 15:30:00,31.08,31.39,31.0,31.35,1686400.0,10.5782,10.6837,10.551,10.6701,1686400.0
2008-10-13 15:40:00,31.36,31.91,31.1,31.17,2203300.0,10.6735,10.8607,10.585,10.6089,2203300.0
2008-10-13 15:50:00,31.19,34.16,31.09,32.8,3469100.0,10.6157,11.6265,10.5816,11.1636,3469100.0
2008-10-14 09:30:00,34.98,35.72,34.62,34.64,2099800.0,11.9056,12.1575,11.7831,11.7899,2099800.0
2008-10-14 09:40:00,34.63,34.67,33.91,34.01,1882100.0,11.7865,11.8001,11.5414,11.5755,1882100.0
2008-10-14 09:50:00,34.01,34.22,32.97,33.2,1906500.0,11.5755,11.6469,11.2215,11.2998,1906500.0
2008-10-14 10:00:00,33.2,34.17,33.12,33.81,1624700.0,11.2998,11.6299,11.2725,11.5074,1624700.0
2008-10-14 10:10:00,33.8,33.97,33.43,33.63,1314200.0,11.504,11.5618,11.3781,11.4461,1314200.0
2008-10-14 10:20:00,33.62,33.87,33.01,33.43,1382700.0,11.4427,11.5278,11.2351,11.3781,1382700.0
2008-10-14 10:30:00,33.43,33.56,32.38,32.5,1656100.0,11.3781,11.4223,11.0207,11.0615,1656100.0
2008-10-14 10:40:00,32.49,32.74,31.28,31.51,2203300.0,11.0581,11.1432,10.6463,10.7246,2203300.0
2008-10-14 10:50:00,31.5,32.08,31.39,32.04,2112300.0,10.7212,10.9186,10.6837,10.905,2112300.0
2008-10-14 11:00:00,32.03,32.12,31.64,32.07,1848300.0,10.9016,10.9322,10.7688,10.9152,1848300.0
2008-10-14 11:10:00,32.06,32.12,31.72,31.86,1224500.0,10.9118,10.9322,10.796,10.8437,1224500.0
2008-10-14 11:20:00,31.84,32.6,31.64,32.47,1107300.0,10.8369,11.0956,10.7688,11.0513,1107300.0
2008-10-14 11:30:00,32.47,32.75,32.12,32.4,1143700.0,11.0513,11.1466,10.9322,11.0275,1143700.0
2008-10-14 11:40:00,32.39,33.24,32.35,33.05,881600.0,11.0241,11.3134,11.0105,11.2487,881600.0
2008-10-14 11:50:00,33.08,33.33,32.86,33.17,741700.0,11.2589,11.344,11.1841,11.2896,741700.0
2008-10-14 12:00:00,33.17,33.42,32.79,33.32,806200.0,11.2896,11.3747,11.1602,11.3406,806200.0
2008-10-14 12:10:00,33.32,33.64,33.18,33.63,676800.0,11.3406,11.4495,11.293,11.4461,676800.0
2008-10-14 12:20:00,33.63,33.64,33.37,33.54,453700.0,11.4461,11.4495,11.3576,11.4155,453700.0
2008-10-14 12:30:00,33.53,33.92,33.29,33.82,446400.0,11.4121,11.5448,11.3304,11.5108,446400.0
2008-10-14 12:40:00,33.82,33.95,33.6,33.91,409600.0,11.5108,11.555,11.4359,11.5414,409600.0
2008-10-14 12:50:00,33.92,34.0,33.5,33.54,516400.0,11.5448,11.5721,11.4019,11.4155,516400.0
2008-10-14 13:00:00,33.53,33.98,33.41,33.88,616700.0,11.4121,11.5653,11.3712,11.5312,616700.0
2008-10-14 13:10:00,33.87,33.96,33.38,33.66,480600.0,11.5278,11.5584,11.361,11.4563,480600.0
2008-10-14 13:20:00,33.65,33.75,33.43,33.66,425800.0,11.4529,11.487,11.3781,11.4563,425800.0
2008-10-14 13:30:00,33.67,33.9,33.41,33.42,415500.0,11.4597,11.538,11.3712,11.3747,415500.0
2008-10-14 13:40:00,33.41,33.56,33.1,33.26,604900.0,11.3712,11.4223,11.2657,11.3202,604900.0
2008-10-14 13:50:00,33.27,33.45,32.73,32.9,705900.0,11.3236,11.3849,11.1398,11.1977,705900.0
2008-10-14 14:00:00,32.9,33.08,32.63,32.77,1201700.0,11.1977,11.2589,11.1058,11.1534,1201700.0
2008-10-14 14:10:00,32.78,32.85,31.82,31.95,939200.0,11.1568,11.1806,10.8301,10.8743,939200.0
2008-10-14 14:20:00,31.95,32.41,31.8,32.39,944600.0,10.8743,11.0309,10.8233,11.0241,944600.0
2008-10-14 14:30:00,32.41,32.52,31.68,31.82,885900.0,11.0309,11.0683,10.7824,10.8301,885900.0
2008-10-14 14:40:00,31.8,31.95,30.95,31.01,1057600.0,10.8233,10.8743,10.534,10.5544,1057600.0
2008-10-14 14:50:00,31.0,31.27,30.84,31.15,931000.0,10.551,10.6429,10.4965,10.602,931000.0
2008-10-14 15:00:00,31.17,31.94,31.0,31.88,964300.0,10.6089,10.8709,10.551,10.8505,964300.0
2008-10-14 15:10:00,31.88,32.45,31.52,31.6,1079600.0,10.8505,11.0445,10.728,10.7552,1079600.0
2008-10-14 15:20:00,31.57,31.83,31.11,31.68,1216600.0,10.745,10.8335,10.5884,10.7824,1216600.0
2008-10-14 15:30:00,31.69,32.2,31.65,31.81,1508300.0,10.7858,10.9594,10.7722,10.8267,1508300.0
2008-10-14 15:40:00,31.82,32.7,31.77,32.49,1507100.0,10.8301,11.1296,10.8131,11.0581,1507100.0
2008-10-14 15:50:00,32.62,32.78,32.39,32.5,1840100.0,11.1024,11.1568,11.0241,11.0615,1840100.0
2008-10-15 09:30:00,30.1,30.26,29.3,29.3,1710700.0,10.2447,10.2991,9.9724,9.9724,1710700.0
2008-10-15 09:40:00,29.3,29.81,29.15,29.3,1243500.0,9.9724,10.146,9.9213,9.9724,1243500.0
2008-10-15 09:50:00,29.31,29.49,29.02,29.22,1198700.0,9.9758,10.0371,9.8771,9.9452,1198700.0
2008-10-15 10:00:00,29.23,29.23,28.18,28.4,2181400.0,9.9486,9.9486,9.5912,9.6661,2181400.0
2008-10-15 10:10:00,28.39,28.75,28.17,28.21,1007300.0,9.6627,9.7852,9.5878,9.6014,1007300.0
2008-10-15 10:20:00,28.22,28.36,27.8,27.89,1497800.0,9.6048,9.6525,9.4619,9.4925,1497800.0
2008-10-15 10:30:00,27.89,28.29,27.82,28.26,1550400.0,9.4925,9.6286,9.4687,9.6184,1550400.0
2008-10-15 10:40:00,28.25,28.41,27.61,27.62,1019700.0,9.615,9.6695,9.3972,9.4006,1019700.0
2008-10-15 10:50:00,27.62,27.66,26.8,26.93,2410700.0,9.4006,9.4142,9.1215,9.1658,2410700.0
2008-10-15 11:00:00,26.92,27.05,26.76,27.03,1899300.0,9.1623,9.2066,9.1079,9.1998,1899300.0
2008-10-15 11:10:00,27.03,27.69,27.0,27.61,1393400.0,9.1998,9.4244,9.1896,9.3972,1393400.0
2008-10-15 11:20:00,27.61,27.66,27.17,27.48,737300.0,9.3972,9.4142,9.2474,9.3529,737300.0
2008-10-15 11:30:00,27.48,27.76,27.35,27.59,810800.0,9.3529,9.4482,9.3087,9.3904,810800.0
2008-10-15 11:40:00,27.6,27.69,27.23,27.45,984300.0,9.3938,9.4244,9.2679,9.3427,984300.0
2008-10-15 11:50:00,27.45,27.75,27.16,27.63,547500.0,9.3427,9.4448,9.244,9.404,547500.0
2008-10-15 12:00:00,27.64,27.88,27.62,27.71,642200.0,9.4074,9.4891,9.4006,9.4312,642200.0
2008-10-15 12:10:00,27.7,27.77,27.3,27.39,719900.0,9.4278,9.4516,9.2917,9.3223,719900.0
2008-10-15 12:20:00,27.39,27.49,27.06,27.22,645500.0,9.3223,9.3563,9.21,9.2645,645500.0
2008-10-15 12:30:00,27.22,27.63,27.21,27.61,665300.0,9.2645,9.404,9.261,9.3972,665300.0
2008-10-15 12:40:00,27.59,27.83,27.44,27.52,579800.0,9.3904,9.4721,9.3393,9.3666,579800.0
2008-10-15 12:50:00,27.55,27.79,27.4,27.53,548200.0,9.3768,9.4585,9.3257,9.37,548200.0
2008-10-15 13:00:00,27.51,27.55,27.32,27.38,615600.0,9.3632,9.3768,9.2985,9.3189,615600.0
2008-10-15 13:10:00,27.37,27.41,26.9,26.97,605900.0,9.3155,9.3291,9.1555,9.1794,605900.0
2008-10-15 13:20:00,26.98,27.14,26.72,26.82,612900.0,9.1828,9.2372,9.0943,9.1283,612900.0
2008-10-15 13:30:00,26.82,26.92,26.07,26.22,1030600.0,9.1283,9.1623,8.873,8.9241,1030600.0
2008-10-15 13:40:00,26.21,26.55,26.02,26.49,701400.0,8.9207,9.0364,8.856,9.016,701400.0
2008-10-15 13:50:00,26.5,26.56,26.07,26.11,808400.0,9.0194,9.0398,8.873,8.8867,808400.0
2008-10-15 14:00:00,26.11,26.3,26.04,26.24,1381900.0,8.8867,8.9513,8.8628,8.9309,1381900.0
2008-10-15 14:10:00,26.24,26.46,26.16,26.25,988500.0,8.9309,9.0058,8.9037,8.9343,988500.0
2008-10-15 14:20:00,26.25,26.98,26.22,26.89,974700.0,8.9343,9.1828,8.9241,9.1521,974700.0
2008-10-15 14:30:00,26.9,27.07,26.35,26.39,846000.0,9.1555,9.2134,8.9683,8.982,846000.0
2008-10-15 14:40:00,26.38,27.08,26.37,26.9,808600.0,8.9786,9.2168,8.9752,9.1555,808600.0
2008-10-15 14:50:00,26.9,26.99,26.42,26.45,1002600.0,9.1555,9.1862,8.9922,9.0024,1002600.0
2008-10-15 15:00:00,26.45,26.9,26.2,26.85,984100.0,9.0024,9.1555,8.9173,9.1385,984100.0
2008-10-15 15:10:00,26.85,26.85,26.12,26.24,1087700.0,9.1385,9.1385,8.8901,8.9309,1087700.0
2008-10-15 15:20:00,26.25,26.67,26.12,26.24,1165500.0,8.9343,9.0773,8.8901,8.9309,1165500.0
2008-10-15 15:30:00,26.24,26.27,25.65,25.71,1161400.0,8.9309,8.9411,8.7301,8.7505,1161400.0
2008-10-15 15:40:00,25.7,25.83,25.19,25.26,1632700.0,8.7471,8.7914,8.5735,8.5974,1632700.0
2008-10-15 15:50:00,25.25,25.51,24.91,25.47,2317000.0,8.594,8.6824,8.4782,8.6688,2317000.0
2008-10-16 09:30:00,25.83,26.48,25.09,25.99,1617900.0,8.7914,9.0126,8.5395,8.8458,1617900.0
2008-10-16 09:40:00,26.0,26.48,25.8,26.43,2043300.0,8.8492,9.0126,8.7811,8.9956,2043300.0
2008-10-16 09:50:00,26.43,26.75,26.08,26.32,1665400.0,8.9956,9.1045,8.8764,8.9581,1665400.0
2008-10-16 10:00:00,26.31,26.49,25.81,25.82,2251000.0,8.9547,9.016,8.7846,8.788,2251000.0
2008-10-16 10:10:00,25.81,25.86,25.28,25.28,2203700.0,8.7846,8.8016,8.6042,8.6042,2203700.0
2008-10-16 10:20:00,25.28,25.7,25.12,25.15,1242700.0,8.6042,8.7471,8.5497,8.5599,1242700.0
2008-10-16 10:30:00,25.14,25.18,24.5,24.66,1298300.0,8.5565,8.5701,8.3387,8.3931,1298300.0
2008-10-16 10:40:00,24.66,24.86,24.29,24.8,1727600.0,8.3931,8.4612,8.2672,8.4408,1727600.0
2008-10-16 10:50:00,24.8,24.88,24.01,24.02,2055100.0,8.4408,8.468,8.1719,8.1753,2055100.0
2008-10-16 11:00:00,24.01,24.02,23.19,23.28,2158100.0,8.1719,8.1753,7.8928,7.9235,2158100.0
2008-10-16 11:10:00,23.29,23.53,23.0,23.26,1606500.0,7.9269,8.0085,7.8282,7.9166,1606500.0
2008-10-16 11:20:00,23.25,23.63,23.12,23.15,1716000.0,7.9132,8.0426,7.869,7.8792,1716000.0
2008-10-16 11:30:00,23.16,23.84,23.12,23.43,1511100.0,7.8826,8.1141,7.869,7.9745,1511100.0
2008-10-16 11:40:00,23.43,24.2,23.29,23.98,1292500.0,7.9745,8.2366,7.9269,8.1617,1292500.0
2008-10-16 11:50:00,23.97,24.64,23.72,24.16,1083500.0,8.1583,8.3863,8.0732,8.223,1083500.0
2008-10-16 12:00:00,24.15,24.34,23.73,23.93,923400.0,8.2196,8.2842,8.0766,8.1447,923400.0
2008-10-16 12:10:00,23.94,24.68,23.94,24.31,1468400.0,8.1481,8.4,8.1481,8.274,1468400.0
2008-10-16 12:20:00,24.31,24.88,24.11,24.11,1329400.0,8.274,8.468,8.206,8.206,1329400.0
2008-10-16 12:30:00,24.11,24.23,23.78,24.16,1412700.0,8.206,8.2468,8.0936,8.223,1412700.0
2008-10-16 12:40:00,24.16,24.24,23.45,23.73,1338200.0,8.223,8.2502,7.9813,8.0766,1338200.0
2008-10-16 12:50:00,23.74,23.92,23.41,23.41,1003100.0,8.08,8.1413,7.9677,7.9677,1003100.0
2008-10-16 13:00:00,23.44,23.76,23.3,23.37,960900.0,7.9779,8.0868,7.9303,7.9541,960900.0
2008-10-16 13:10:00,23.37,23.75,23.03,23.44,763200.0,7.9541,8.0834,7.8384,7.9779,763200.0
2008-10-16 13:20:00,23.46,23.77,23.39,23.46,750200.0,7.9847,8.0902,7.9609,7.9847,750200.0
2008-10-16 13:30:00,23.48,23.64,23.11,23.15,741000.0,7.9915,8.046,7.8656,7.8792,741000.0
2008-10-16 13:40:00,23.15,23.42,23.02,23.26,1028300.0,7.8792,7.9711,7.835,7.9166,1028300.0
2008-10-16 13:50:00,23.26,24.0,23.17,23.86,834500.0,7.9166,8.1685,7.886,8.1209,834500.0
2008-10-16 14:00:00,23.86,24.0,23.59,23.68,786500.0,8.1209,8.1685,8.029,8.0596,786500.0
2008-10-16 14:10:00,23.67,23.82,23.43,23.49,655400.0,8.0562,8.1072,7.9745,7.9949,655400.0
2008-10-16 14:20:00,23.5,23.55,23.04,23.15,1142300.0,7.9983,8.0154,7.8418,7.8792,1142300.0
2008-10-16 14:30:00,23.15,23.4,23.05,23.37,1304300.0,7.8792,7.9643,7.8452,7.9541,1304300.0
2008-10-16 14:40:00,23.37,23.74,23.18,23.74,1235200.0,7.9541,8.08,7.8894,8.08,1235200.0
2008-10-16 14:50:00,23.72,24.02,23.58,23.85,1589500.0,8.0732,8.1753,8.0256,8.1175,1589500.0
2008-10-16 15:00:00,23.84,24.75,23.77,24.74,1680200.0,8.1141,8.4238,8.0902,8.4204,1680200.0
2008-10-16 15:10:00,24.75,25.09,24.47,24.52,1618300.0,8.4238,8.5395,8.3285,8.3455,1618300.0
2008-10-16 15:20:00,24.52,24.7,24.08,24.61,1426200.0,8.3455,8.4068,8.1957,8.3761,1426200.0
2008-10-16 15:30:00,24.6,24.86,24.17,24.6,1422700.0,8.3727,8.4612,8.2264,8.3727,1422700.0
2008-10-16 15:40:00,24.59,25.35,24.58,25.34,1614300.0,8.3693,8.628,8.3659,8.6246,1614300.0
2008-10-16 15:50:00,25.33,25.73,24.93,25.52,2576100.0,8.6212,8.7573,8.485,8.6859,2576100.0
2008-10-17 09:30:00,25.13,25.13,24.33,24.53,1073200.0,8.5531,8.5531,8.2808,8.3489,1073200.0
2008-10-17 09:40:00,24.53,25.04,24.5,24.82,1312900.0,8.3489,8.5225,8.3387,8.4476,1312900.0
2008-10-17 09:50:00,24.83,25.65,24.72,25.59,1231800.0,8.451,8.7301,8.4136,8.7097,1231800.0
2008-10-17 10:00:00,25.6,26.15,25.53,25.9,1755100.0,8.7131,8.9003,8.6893,8.8152,1755100.0
2008-10-17 10:10:00,25.9,26.19,25.73,26.11,1520200.0,8.8152,8.9139,8.7573,8.8867,1520200.0
2008-10-17 10:20:00,26.11,26.45,25.92,26.18,1405800.0,8.8867,9.0024,8.822,8.9105,1405800.0
2008-10-17 10:30:00,26.2,26.2,25.68,26.01,1268800.0,8.9173,8.9173,8.7403,8.8526,1268800.0
2008-10-17 10:40:00,25.99,26.85,25.9,26.79,934900.0,8.8458,9.1385,8.8152,9.1181,934900.0
2008-10-17 10:50:00,26.79,26.95,26.36,26.64,1022300.0,9.1181,9.1726,8.9717,9.067,1022300.0
2008-10-17 11:00:00,26.68,27.15,26.56,27.03,987900.0,9.0807,9.2406,9.0398,9.1998,987900.0
2008-10-17 11:10:00,27.03,27.04,26.36,26.37,814200.0,9.1998,9.2032,8.9717,8.9752,814200.0
2008-10-17 11:20:00,26.37,26.56,26.2,26.22,754700.0,8.9752,9.0398,8.9173,8.9241,754700.0
2008-10-17 11:30:00,26.22,26.59,26.04,26.18,599300.0,8.9241,9.05,8.8628,8.9105,599300.0
2008-10-17 11:40:00,26.2,26.6,26.11,26.58,529200.0,8.9173,9.0534,8.8867,9.0466,529200.0
2008-10-17 11:50:00,26.58,26.93,26.57,26.82,627000.0,9.0466,9.1658,9.0432,9.1283,627000.0
2008-10-17 12:00:00,26.81,27.1,26.79,27.03,512500.0,9.1249,9.2236,9.1181,9.1998,512500.0
2008-10-17 12:10:00,27.03,27.21,26.9,27.07,571200.0,9.1998,9.261,9.1555,9.2134,571200.0
2008-10-17 12:20:00,27.08,27.3,27.07,27.22,440900.0,9.2168,9.2917,9.2134,9.2645,440900.0
2008-10-17 12:30:00,27.21,27.29,26.95,27.22,597700.0,9.261,9.2883,9.1726,9.2645,597700.0
2008-10-17 12:40:00,27.22,27.62,27.19,27.59,603400.0,9.2645,9.4006,9.2542,9.3904,603400.0
2008-10-17 12:50:00,27.59,27.9,27.42,27.83,640300.0,9.3904,9.4959,9.3325,9.4721,640300.0
2008-10-17 13:00:00,27.82,27.99,27.77,27.84,1044200.0,9.4687,9.5265,9.4516,9.4755,1044200.0
2008-10-17 13:10:00,27.85,28.15,27.81,28.05,872800.0,9.4789,9.581,9.4653,9.5469,872800.0
2008-10-17 13:20:00,28.04,28.39,28.0,28.34,846400.0,9.5435,9.6627,9.5299,9.6457,846400.0
2008-10-17 13:30:00,28.34,28.61,28.28,28.45,1022700.0,9.6457,9.7375,9.6252,9.6831,1022700.0
2008-10-17 13:40:00,28.49,28.6,27.87,28.03,968400.0,9.6967,9.7341,9.4857,9.5401,968400.0
2008-10-17 13:50:00,28.03,28.2,27.78,28.06,875400.0,9.5401,9.598,9.4551,9.5504,875400.0
2008-10-17 14:00:00,28.06,28.32,27.78,27.84,881600.0,9.5504,9.6388,9.4551,9.4755,881600.0
2008-10-17 14:10:00,27.85,28.03,27.41,27.41,777300.0,9.4789,9.5401,9.3291,9.3291,777300.0
2008-10-17 14:20:00,27.42,27.44,26.99,27.27,700800.0,9.3325,9.3393,9.1862,9.2815,700800.0
2008-10-17 14:30:00,27.26,27.6,26.81,26.82,593900.0,9.2781,9.3938,9.1249,9.1283,593900.0
2008-10-17 14:40:00,26.81,27.51,26.64,27.38,936700.0,9.1249,9.3632,9.067,9.3189,936700.0
2008-10-17 14:50:00,27.4,27.52,26.93,27.16,880100.0,9.3257,9.3666,9.1658,9.244,880100.0
2008-10-17 15:00:00,27.18,27.6,27.12,27.35,880100.0,9.2508,9.3938,9.2304,9.3087,880100.0
2008-10-17 15:10:00,27.34,27.35,26.7,26.73,1046300.0,9.3053,9.3087,9.0875,9.0977,1046300.0
2008-10-17 15:20:00,26.72,26.91,26.28,26.6,1362300.0,9.0943,9.1589,8.9445,9.0534,1362300.0
2008-10-17 15:30:00,26.6,26.75,26.17,26.31,968100.0,9.0534,9.1045,8.9071,8.9547,968100.0
2008-10-17 15:40:00,26.31,26.62,26.14,26.48,1500200.0,8.9547,9.0602,8.8969,9.0126,1500200.0
2008-10-17 15:50:00,26.47,26.59,26.16,26.19,1278600.0,9.0092,9.05,8.9037,8.9139,1278600.0
2008-10-20 09:30:00,27.35,28.22,27.35,28.08,1330300.0,9.3087,9.6048,9.3087,9.5572,1330300.0
2008-10-20 09:40:00,28.08,28.16,27.6,28.01,1359800.0,9.5572,9.5844,9.3938,9.5333,1359800.0
2008-10-20 09:50:00,28.02,28.59,27.98,28.44,1182500.0,9.5367,9.7307,9.5231,9.6797,1182500.0
2008-10-20 10:00:00,28.39,28.7,28.3,28.53,1133300.0,9.6627,9.7682,9.632,9.7103,1133300.0
2008-10-20 10:10:00,28.51,28.65,28.27,28.56,833600.0,9.7035,9.7512,9.6218,9.7205,833600.0
2008-10-20 10:20:00,28.56,28.65,28.12,28.14,678800.0,9.7205,9.7512,9.5708,9.5776,678800.0
2008-10-20 10:30:00,28.14,28.35,27.96,28.14,833300.0,9.5776,9.6491,9.5163,9.5776,833300.0
2008-10-20 10:40:00,28.14,28.19,27.97,28.07,795600.0,9.5776,9.5946,9.5197,9.5538,795600.0
2008-10-20 10:50:00,28.07,28.21,27.9,28.18,962400.0,9.5538,9.6014,9.4959,9.5912,962400.0
2008-10-20 11:00:00,28.18,28.18,27.83,27.86,834000.0,9.5912,9.5912,9.4721,9.4823,834000.0
2008-10-20 11:10:00,27.84,27.91,27.6,27.63,883000.0,9.4755,9.4993,9.3938,9.404,883000.0
2008-10-20 11:20:00,27.63,27.85,27.51,27.84,722500.0,9.404,9.4789,9.3632,9.4755,722500.0
2008-10-20 11:30:00,27.85,27.97,27.66,27.77,699700.0,9.4789,9.5197,9.4142,9.4516,699700.0
2008-10-20 11:40:00,27.77,27.99,27.57,27.81,695200.0,9.4516,9.5265,9.3836,9.4653,695200.0
2008-10-20 11:50:00,27.8,27.89,27.65,27.7,525800.0,9.4619,9.4925,9.4108,9.4278,525800.0
2008-10-20 12:00:00,27.7,27.86,27.58,27.83,469200.0,9.4278,9.4823,9.387,9.4721,469200.0
2008-10-20 12:10:00,27.84,28.11,27.76,28.01,732200.0,9.4755,9.5674,9.4482,9.5333,732200.0
2008-10-20 12:20:00,28.0,28.05,27.73,27.85,535100.0,9.5299,9.5469,9.438,9.4789,535100.0
2008-10-20 12:30:00,27.81,27.97,27.65,27.83,530100.0,9.4653,9.5197,9.4108,9.4721,530100.0
2008-10-20 12:40:00,27.84,27.99,27.65,27.95,495000.0,9.4755,9.5265,9.4108,9.5129,495000.0
2008-10-20 12:50:00,27.94,28.07,27.81,27.96,376700.0,9.5095,9.5538,9.4653,9.5163,376700.0
2008-10-20 13:00:00,27.95,27.95,27.72,27.83,309900.0,9.5129,9.5129,9.4346,9.4721,309900.0
2008-10-20 13:10:00,27.83,27.98,27.8,27.92,404200.0,9.4721,9.5231,9.4619,9.5027,404200.0
2008-10-20 13:20:00,27.92,28.34,27.91,28.11,595500.0,9.5027,9.6457,9.4993,9.5674,595500.0
2008-10-20 13:30:00,28.15,28.3,28.03,28.16,371200.0,9.581,9.632,9.5401,9.5844,371200.0
2008-10-20 13:40:00,28.15,28.3,28.02,28.25,485900.0,9.581,9.632,9.5367,9.615,485900.0
2008-10-20 13:50:00,28.26,28.48,28.15,28.32,427800.0,9.6184,9.6933,9.581,9.6388,427800.0
2008-10-20 14:00:00,28.31,28.74,28.18,28.6,579300.0,9.6354,9.7818,9.5912,9.7341,579300.0
2008-10-20 14:10:00,28.58,28.72,28.27,28.32,776100.0,9.7273,9.775,9.6218,9.6388,776100.0
2008-10-20 14:20:00,28.31,28.57,28.22,28.54,762400.0,9.6354,9.7239,9.6048,9.7137,762400.0
2008-10-20 14:30:00,28.52,28.58,28.31,28.5,653000.0,9.7069,9.7273,9.6354,9.7001,653000.0
2008-10-20 14:40:00,28.5,28.66,28.45,28.51,420700.0,9.7001,9.7546,9.6831,9.7035,420700.0
2008-10-20 14:50:00,28.51,28.63,28.33,28.61,514100.0,9.7035,9.7444,9.6422,9.7375,514100.0
2008-10-20 15:00:00,28.6,28.8,28.44,28.75,930800.0,9.7341,9.8022,9.6797,9.7852,930800.0
2008-10-20 15:10:00,28.75,28.88,28.6,28.78,729500.0,9.7852,9.8294,9.7341,9.7954,729500.0
2008-10-20 15:20:00,28.79,28.84,28.51,28.61,796100.0,9.7988,9.8158,9.7035,9.7375,796100.0
2008-10-20 15:30:00,28.61,28.92,28.5,28.8,1065100.0,9.7375,9.8431,9.7001,9.8022,1065100.0
2008-10-20 15:40:00,28.81,28.9,28.7,28.84,1100700.0,9.8056,9.8362,9.7682,9.8158,1100700.0
2008-10-20 15:50:00,28.84,29.32,28.84,29.16,2706000.0,9.8158,9.9792,9.8158,9.9247,2706000.0
2008-10-21 09:30:00,27.29,27.62,26.9,27.25,1653300.0,9.2883,9.4006,9.1555,9.2747,1653300.0
2008-10-21 09:40:00,27.25,27.47,27.07,27.12,1227900.0,9.2747,9.3495,9.2134,9.2304,1227900.0
2008-10-21 09:50:00,27.12,27.13,26.79,27.1,1445700.0,9.2304,9.2338,9.1181,9.2236,1445700.0
2008-10-21 10:00:00,27.09,27.55,27.0,27.54,1764600.0,9.2202,9.3768,9.1896,9.3734,1764600.0
2008-10-21 10:10:00,27.55,27.74,27.32,27.61,1557600.0,9.3768,9.4414,9.2985,9.3972,1557600.0
2008-10-21 10:20:00,27.61,27.79,27.52,27.64,1194700.0,9.3972,9.4585,9.3666,9.4074,1194700.0
2008-10-21 10:30:00,27.64,27.64,27.14,27.14,929700.0,9.4074,9.4074,9.2372,9.2372,929700.0
2008-10-21 10:40:00,27.16,27.41,26.93,27.02,791700.0,9.244,9.3291,9.1658,9.1964,791700.0
2008-10-21 10:50:00,27.01,27.07,26.62,26.75,1060900.0,9.193,9.2134,9.0602,9.1045,1060900.0
2008-10-21 11:00:00,26.75,27.0,26.72,26.85,955000.0,9.1045,9.1896,9.0943,9.1385,955000.0
2008-10-21 11:10:00,26.86,26.99,26.82,26.84,584100.0,9.1419,9.1862,9.1283,9.1351,584100.0
2008-10-21 11:20:00,26.84,26.84,26.56,26.73,663400.0,9.1351,9.1351,9.0398,9.0977,663400.0
2008-10-21 11:30:00,26.73,26.87,26.6,26.83,708000.0,9.0977,9.1453,9.0534,9.1317,708000.0
2008-10-21 11:40:00,26.83,26.99,26.75,26.78,625100.0,9.1317,9.1862,9.1045,9.1147,625100.0
2008-10-21 11:50:00,26.79,26.79,26.12,26.47,888100.0,9.1181,9.1181,8.8901,9.0092,888100.0
2008-10-21 12:00:00,26.22,26.84,26.05,26.61,732500.0,8.9241,9.1351,8.8662,9.0568,732500.0
2008-10-21 12:10:00,26.61,26.71,26.34,26.49,780000.0,9.0568,9.0909,8.9649,9.016,780000.0
2008-10-21 12:20:00,26.49,26.78,26.44,26.61,576100.0,9.016,9.1147,8.999,9.0568,576100.0
2008-10-21 12:30:00,26.62,26.91,26.54,26.87,462700.0,9.0602,9.1589,9.033,9.1453,462700.0
2008-10-21 12:40:00,26.88,26.89,26.46,26.59,571900.0,9.1487,9.1521,9.0058,9.05,571900.0
2008-10-21 12:50:00,26.59,26.62,26.27,26.27,519000.0,9.05,9.0602,8.9411,8.9411,519000.0
2008-10-21 13:00:00,26.26,26.54,26.2,26.43,442500.0,8.9377,9.033,8.9173,8.9956,442500.0
2008-10-21 13:10:00,26.42,26.68,26.39,26.6,405700.0,8.9922,9.0807,8.982,9.0534,405700.0
2008-10-21 13:20:00,26.59,26.89,26.58,26.64,528900.0,9.05,9.1521,9.0466,9.067,528900.0
2008-10-21 13:30:00,26.65,26.88,26.53,26.85,498900.0,9.0705,9.1487,9.0296,9.1385,498900.0
2008-10-21 13:40:00,26.85,26.94,26.7,26.82,409100.0,9.1385,9.1692,9.0875,9.1283,409100.0
2008-10-21 13:50:00,26.82,26.83,26.58,26.73,330700.0,9.1283,9.1317,9.0466,9.0977,330700.0
2008-10-21 14:00:00,26.73,27.05,26.72,27.01,634500.0,9.0977,9.2066,9.0943,9.193,634500.0
2008-10-21 14:10:00,27.0,27.4,26.99,27.37,787900.0,9.1896,9.3257,9.1862,9.3155,787900.0
2008-10-21 14:20:00,27.35,27.82,27.32,27.82,584500.0,9.3087,9.4687,9.2985,9.4687,584500.0
2008-10-21 14:30:00,27.8,27.97,27.66,27.79,812600.0,9.4619,9.5197,9.4142,9.4585,812600.0
2008-10-21 14:40:00,27.79,28.32,27.73,27.95,778100.0,9.4585,9.6388,9.438,9.5129,778100.0
2008-10-21 14:50:00,27.93,28.06,27.76,27.95,786700.0,9.5061,9.5504,9.4482,9.5129,786700.0
2008-10-21 15:00:00,27.95,28.22,27.84,27.92,792900.0,9.5129,9.6048,9.4755,9.5027,792900.0
2008-10-21 15:10:00,27.94,28.12,27.57,27.58,954300.0,9.5095,9.5708,9.3836,9.387,954300.0
2008-10-21 15:20:00,27.58,27.63,27.19,27.23,940200.0,9.387,9.404,9.2542,9.2679,940200.0
2008-10-21 15:30:00,27.23,27.4,26.96,27.11,901800.0,9.2679,9.3257,9.176,9.227,901800.0
2008-10-21 15:40:00,27.1,27.36,26.76,26.8,906600.0,9.2236,9.3121,9.1079,9.1215,906600.0
2008-10-21 15:50:00,26.81,27.06,26.75,26.88,1255900.0,9.1249,9.21,9.1045,9.1487,1255900.0
2008-10-22 09:30:00,24.81,25.22,24.53,24.86,1418700.0,8.4442,8.5837,8.3489,8.4612,1418700.0
2008-10-22 09:40:00,24.85,25.07,24.6,24.66,1270800.0,8.4578,8.5327,8.3727,8.3931,1270800.0
2008-10-22 09:50:00,24.66,24.72,24.03,24.06,1399900.0,8.3931,8.4136,8.1787,8.1889,1399900.0
2008-10-22 10:00:00,24.07,24.26,23.88,24.18,1497200.0,8.1923,8.257,8.1277,8.2298,1497200.0
2008-10-22 10:10:00,24.19,24.42,24.03,24.28,1156500.0,8.2332,8.3115,8.1787,8.2638,1156500.0
2008-10-22 10:20:00,24.27,24.42,23.95,24.03,1399100.0,8.2604,8.3115,8.1515,8.1787,1399100.0
2008-10-22 10:30:00,24.02,24.13,23.86,24.0,1611700.0,8.1753,8.2128,8.1209,8.1685,1611700.0
2008-10-22 10:40:00,24.01,24.14,23.86,24.09,1491300.0,8.1719,8.2162,8.1209,8.1991,1491300.0
2008-10-22 10:50:00,24.09,24.25,23.94,24.13,1154900.0,8.1991,8.2536,8.1481,8.2128,1154900.0
2008-10-22 11:00:00,24.13,24.13,23.65,23.73,949100.0,8.2128,8.2128,8.0494,8.0766,949100.0
2008-10-22 11:10:00,23.73,23.94,23.72,23.82,853100.0,8.0766,8.1481,8.0732,8.1072,853100.0
2008-10-22 11:20:00,23.82,23.84,23.56,23.56,656500.0,8.1072,8.1141,8.0188,8.0188,656500.0
2008-10-22 11:30:00,23.56,23.8,23.52,23.57,525400.0,8.0188,8.1004,8.0051,8.0222,525400.0
2008-10-22 11:40:00,23.57,23.7,23.52,23.61,556600.0,8.0222,8.0664,8.0051,8.0358,556600.0
2008-10-22 11:50:00,23.61,23.64,23.5,23.63,485900.0,8.0358,8.046,7.9983,8.0426,485900.0
2008-10-22 12:00:00,23.63,23.82,23.56,23.74,630300.0,8.0426,8.1072,8.0188,8.08,630300.0
2008-10-22 12:10:00,23.75,23.98,23.65,23.97,901000.0,8.0834,8.1617,8.0494,8.1583,901000.0
2008-10-22 12:20:00,23.98,24.18,23.97,24.04,709600.0,8.1617,8.2298,8.1583,8.1821,709600.0
2008-10-22 12:30:00,24.04,24.09,23.86,23.89,528600.0,8.1821,8.1991,8.1209,8.1311,528600.0
2008-10-22 12:40:00,23.87,23.9,23.68,23.74,435300.0,8.1243,8.1345,8.0596,8.08,435300.0
2008-10-22 12:50:00,23.72,23.84,23.6,23.62,372200.0,8.0732,8.1141,8.0324,8.0392,372200.0
2008-10-22 13:00:00,23.62,23.62,23.48,23.51,494000.0,8.0392,8.0392,7.9915,8.0017,494000.0
2008-10-22 13:10:00,23.51,23.55,23.31,23.4,569400.0,8.0017,8.0154,7.9337,7.9643,569400.0
2008-10-22 13:20:00,23.4,23.43,23.17,23.29,511000.0,7.9643,7.9745,7.886,7.9269,511000.0
2008-10-22 13:30:00,23.31,23.4,23.05,23.12,629600.0,7.9337,7.9643,7.8452,7.869,629600.0
2008-10-22 13:40:00,23.14,23.51,23.1,23.49,403300.0,7.8758,8.0017,7.8622,7.9949,403300.0
2008-10-22 13:50:00,23.49,23.58,23.32,23.51,546400.0,7.9949,8.0256,7.9371,8.0017,546400.0
2008-10-22 14:00:00,23.5,23.51,23.18,23.19,422000.0,7.9983,8.0017,7.8894,7.8928,422000.0
2008-10-22 14:10:00,23.19,23.33,23.1,23.29,385600.0,7.8928,7.9405,7.8622,7.9269,385600.0
2008-10-22 14:20:00,23.27,23.52,23.23,23.35,495000.0,7.9201,8.0051,7.9064,7.9473,495000.0
2008-10-22 14:30:00,23.35,23.36,23.1,23.16,474900.0,7.9473,7.9507,7.8622,7.8826,474900.0
2008-10-22 14:40:00,23.16,23.27,23.05,23.16,559500.0,7.8826,7.9201,7.8452,7.8826,559500.0
2008-10-22 14:50:00,23.16,23.21,23.03,23.11,1232900.0,7.8826,7.8996,7.8384,7.8656,1232900.0
2008-10-22 15:00:00,23.1,23.35,23.06,23.17,864900.0,7.8622,7.9473,7.8486,7.886,864900.0
2008-10-22 15:10:00,23.18,23.2,22.71,22.71,1038300.0,7.8894,7.8962,7.7295,7.7295,1038300.0
2008-10-22 15:20:00,22.71,22.8,22.37,22.38,1081300.0,7.7295,7.7601,7.6137,7.6171,1081300.0
2008-10-22 15:30:00,22.39,22.46,22.02,22.1,1572800.0,7.6205,7.6444,7.4946,7.5218,1572800.0
2008-10-22 15:40:00,22.06,22.7,21.7,22.69,1717600.0,7.5082,7.7261,7.3857,7.7226,1717600.0
2008-10-22 15:50:00,22.59,23.44,22.59,23.33,2878600.0,7.6886,7.9779,7.6886,7.9405,2878600.0
2008-10-23 09:30:00,22.96,23.83,22.9,23.38,1542100.0,7.8145,8.1107,7.7941,7.9575,1542100.0
2008-10-23 09:40:00,23.38,23.62,22.6,22.83,1282300.0,7.9575,8.0392,7.692,7.7703,1282300.0
2008-10-23 09:50:00,22.83,23.31,22.55,23.22,1087800.0,7.7703,7.9337,7.675,7.903,1087800.0
2008-10-23 10:00:00,23.21,23.84,23.18,23.73,1060900.0,7.8996,8.1141,7.8894,8.0766,1060900.0
2008-10-23 10:10:00,23.74,24.23,23.64,23.8,975600.0,8.08,8.2468,8.046,8.1004,975600.0
2008-10-23 10:20:00,23.8,24.04,23.53,23.67,904500.0,8.1004,8.1821,8.0085,8.0562,904500.0
2008-10-23 10:30:00,23.68,24.33,23.64,24.3,926700.0,8.0596,8.2808,8.046,8.2706,926700.0
2008-10-23 10:40:00,24.3,25.1,24.22,24.41,1470600.0,8.2706,8.5429,8.2434,8.3081,1470600.0
2008-10-23 10:50:00,24.4,24.88,24.36,24.83,1084800.0,8.3047,8.468,8.291,8.451,1084800.0
2008-10-23 11:00:00,24.83,24.92,24.34,24.5,937700.0,8.451,8.4816,8.2842,8.3387,937700.0
2008-10-23 11:10:00,24.5,24.7,24.04,24.1,757900.0,8.3387,8.4068,8.1821,8.2025,757900.0
2008-10-23 11:20:00,24.09,24.27,23.95,24.14,697400.0,8.1991,8.2604,8.1515,8.2162,697400.0
2008-10-23 11:30:00,24.14,24.72,24.07,24.7,558100.0,8.2162,8.4136,8.1923,8.4068,558100.0
2008-10-23 11:40:00,24.7,24.72,24.2,24.47,518800.0,8.4068,8.4136,8.2366,8.3285,518800.0
2008-10-23 11:50:00,24.47,24.65,24.29,24.37,515400.0,8.3285,8.3897,8.2672,8.2944,515400.0
2008-10-23 12:00:00,24.38,24.41,23.94,23.94,473600.0,8.2978,8.3081,8.1481,8.1481,473600.0
2008-10-23 12:10:00,23.93,23.94,23.52,23.52,550700.0,8.1447,8.1481,8.0051,8.0051,550700.0
2008-10-23 12:20:00,23.51,23.67,23.25,23.43,607200.0,8.0017,8.0562,7.9132,7.9745,607200.0
2008-10-23 12:30:00,23.43,23.6,23.23,23.29,715100.0,7.9745,8.0324,7.9064,7.9269,715100.0
2008-10-23 12:40:00,23.29,23.61,23.11,23.49,685800.0,7.9269,8.0358,7.8656,7.9949,685800.0
2008-10-23 12:50:00,23.49,23.79,23.12,23.13,671900.0,7.9949,8.097,7.869,7.8724,671900.0
2008-10-23 13:00:00,23.12,23.37,22.94,23.23,733300.0,7.869,7.9541,7.8077,7.9064,733300.0
2008-10-23 13:10:00,23.21,23.64,23.08,23.55,639800.0,7.8996,8.046,7.8554,8.0154,639800.0
2008-10-23 13:20:00,23.52,23.53,23.15,23.18,698800.0,8.0051,8.0085,7.8792,7.8894,698800.0
2008-10-23 13:30:00,23.18,23.51,23.05,23.31,825700.0,7.8894,8.0017,7.8452,7.9337,825700.0
2008-10-23 13:40:00,23.33,23.65,23.25,23.4,873500.0,7.9405,8.0494,7.9132,7.9643,873500.0
2008-10-23 13:50:00,23.4,23.5,23.1,23.11,689200.0,7.9643,7.9983,7.8622,7.8656,689200.0
2008-10-23 14:00:00,23.11,23.11,22.6,22.76,851300.0,7.8656,7.8656,7.692,7.7465,851300.0
2008-10-23 14:10:00,22.75,22.82,22.41,22.47,817600.0,7.7431,7.7669,7.6273,7.6478,817600.0
2008-10-23 14:20:00,22.47,23.14,22.36,23.04,795100.0,7.6478,7.8758,7.6103,7.8418,795100.0
2008-10-23 14:30:00,23.02,23.58,22.8,23.58,865600.0,7.835,8.0256,7.7601,8.0256,865600.0
2008-10-23 14:40:00,23.59,23.61,22.85,22.86,754700.0,8.029,8.0358,7.7771,7.7805,754700.0
2008-10-23 14:50:00,22.89,23.2,22.7,23.03,761700.0,7.7907,7.8962,7.7261,7.8384,761700.0
2008-10-23 15:00:00,23.04,23.7,22.86,23.68,1405200.0,7.8418,8.0664,7.7805,8.0596,1405200.0
2008-10-23 15:10:00,23.67,23.9,23.21,23.28,1277100.0,8.0562,8.1345,7.8996,7.9235,1277100.0
2008-10-23 15:20:00,23.28,23.84,23.15,23.68,1140900.0,7.9235,8.1141,7.8792,8.0596,1140900.0
2008-10-23 15:30:00,23.69,23.78,23.19,23.45,1150600.0,8.063,8.0936,7.8928,7.9813,1150600.0
2008-10-23 15:40:00,23.44,24.22,23.39,24.2,1533300.0,7.9779,8.2434,7.9609,8.2366,1533300.0
2008-10-23 15:50:00,24.21,24.28,23.89,24.16,1553000.0,8.24,8.2638,8.1311,8.223,1553000.0
2008-10-24 09:30:00,20.82,21.86,20.65,21.49,1969400.0,7.0862,7.4402,7.0283,7.3142,1969400.0
2008-10-24 09:40:00,21.47,21.93,21.33,21.92,1221900.0,7.3074,7.464,7.2598,7.4606,1221900.0
2008-10-24 09:50:00,21.92,22.72,21.84,22.46,1403300.0,7.4606,7.7329,7.4333,7.6444,1403300.0
2008-10-24 10:00:00,22.46,22.77,21.81,22.0,1546200.0,7.6444,7.7499,7.4231,7.4878,1546200.0
2008-10-24 10:10:00,21.98,21.98,21.58,21.74,1531700.0,7.481,7.481,7.3449,7.3993,1531700.0
2008-10-24 10:20:00,21.74,21.89,21.05,21.27,1327100.0,7.3993,7.4504,7.1645,7.2393,1327100.0
2008-10-24 10:30:00,21.27,21.49,21.1,21.25,1113700.0,7.2393,7.3142,7.1815,7.2325,1113700.0
2008-10-24 10:40:00,21.25,21.32,20.99,21.19,980700.0,7.2325,7.2564,7.144,7.2121,980700.0
2008-10-24 10:50:00,21.2,21.61,21.19,21.43,979500.0,7.2155,7.3551,7.2121,7.2938,979500.0
2008-10-24 11:00:00,21.43,21.75,21.42,21.46,943900.0,7.2938,7.4027,7.2904,7.304,943900.0
2008-10-24 11:10:00,21.47,21.51,21.26,21.31,734500.0,7.3074,7.321,7.2359,7.253,734500.0
2008-10-24 11:20:00,21.3,21.63,21.25,21.36,1744800.0,7.2496,7.3619,7.2325,7.27,1744800.0
2008-10-24 11:30:00,21.36,21.66,21.13,21.57,1502200.0,7.27,7.3721,7.1917,7.3414,1502200.0
2008-10-24 11:40:00,21.57,21.72,21.4,21.63,1399600.0,7.3414,7.3925,7.2836,7.3619,1399600.0
2008-10-24 11:50:00,21.64,21.64,21.24,21.39,745400.0,7.3653,7.3653,7.2291,7.2802,745400.0
2008-10-24 12:00:00,21.39,21.43,21.13,21.24,890300.0,7.2802,7.2938,7.1917,7.2291,890300.0
2008-10-24 12:10:00,21.26,21.4,21.19,21.27,1002500.0,7.2359,7.2836,7.2121,7.2393,1002500.0
2008-10-24 12:20:00,21.27,21.34,20.8,20.8,1131500.0,7.2393,7.2632,7.0794,7.0794,1131500.0
2008-10-24 12:30:00,20.8,20.87,20.56,20.64,949300.0,7.0794,7.1032,6.9977,7.0249,949300.0
2008-10-24 12:40:00,20.64,20.72,20.42,20.59,958400.0,7.0249,7.0521,6.95,7.0079,958400.0
2008-10-24 12:50:00,20.59,20.93,20.57,20.72,824100.0,7.0079,7.1236,7.0011,7.0521,824100.0
2008-10-24 13:00:00,20.72,20.92,20.72,20.79,745900.0,7.0521,7.1202,7.0521,7.076,745900.0
2008-10-24 13:10:00,20.78,20.97,20.58,20.86,894300.0,7.0726,7.1372,7.0045,7.0998,894300.0
2008-10-24 13:20:00,20.87,21.04,20.74,20.87,652400.0,7.1032,7.1611,7.059,7.1032,652400.0
2008-10-24 13:30:00,20.87,20.88,20.69,20.72,453700.0,7.1032,7.1066,7.0419,7.0521,453700.0
2008-10-24 13:40:00,20.72,20.8,20.48,20.5,610600.0,7.0521,7.0794,6.9705,6.9773,610600.0
2008-10-24 13:50:00,20.5,20.65,20.31,20.31,1547000.0,6.9773,7.0283,6.9126,6.9126,1547000.0
2008-10-24 14:00:00,20.3,20.46,20.15,20.39,979200.0,6.9092,6.9637,6.8581,6.9398,979200.0
2008-10-24 14:10:00,20.39,20.82,20.39,20.81,626000.0,6.9398,7.0862,6.9398,7.0828,626000.0
2008-10-24 14:20:00,20.81,20.9,20.59,20.7,662400.0,7.0828,7.1134,7.0079,7.0453,662400.0
2008-10-24 14:30:00,20.7,21.01,20.65,20.94,713600.0,7.0453,7.1509,7.0283,7.127,713600.0
2008-10-24 14:40:00,20.94,21.08,20.65,20.67,845700.0,7.127,7.1747,7.0283,7.0351,845700.0
2008-10-24 14:50:00,20.67,21.17,20.64,21.0,1027800.0,7.0351,7.2053,7.0249,7.1474,1027800.0
2008-10-24 15:00:00,21.0,21.3,20.91,21.04,1116400.0,7.1474,7.2496,7.1168,7.1611,1116400.0
2008-10-24 15:10:00,21.05,21.33,20.9,20.9,929500.0,7.1645,7.2598,7.1134,7.1134,929500.0
2008-10-24 15:20:00,20.91,21.4,20.81,21.09,1327000.0,7.1168,7.2836,7.0828,7.1781,1327000.0
2008-10-24 15:30:00,21.08,21.1,20.8,20.85,1015300.0,7.1747,7.1815,7.0794,7.0964,1015300.0
2008-10-24 15:40:00,20.85,21.25,20.85,21.23,1187700.0,7.0964,7.2325,7.0964,7.2257,1187700.0
2008-10-24 15:50:00,21.22,21.6,20.98,21.18,2128900.0,7.2223,7.3517,7.1406,7.2087,2128900.0
2008-10-27 09:30:00,20.71,20.76,20.11,20.59,1085600.0,7.0487,7.0658,6.8445,7.0079,1085600.0
2008-10-27 09:40:00,20.59,20.95,20.45,20.47,968700.0,7.0079,7.1304,6.9603,6.9671,968700.0
2008-10-27 09:50:00,20.46,20.79,20.45,20.59,1046600.0,6.9637,7.076,6.9603,7.0079,1046600.0
2008-10-27 10:00:00,20.6,20.96,20.57,20.75,1181100.0,7.0113,7.1338,7.0011,7.0624,1181100.0
2008-10-27 10:10:00,20.76,20.78,20.4,20.42,851100.0,7.0658,7.0726,6.9432,6.95,851100.0
2008-10-27 10:20:00,20.43,20.67,20.37,20.53,1244100.0,6.9534,7.0351,6.933,6.9875,1244100.0
2008-10-27 10:30:00,20.55,20.6,20.1,20.3,1150000.0,6.9943,7.0113,6.8411,6.9092,1150000.0
2008-10-27 10:40:00,20.31,20.34,20.15,20.23,951600.0,6.9126,6.9228,6.8581,6.8854,951600.0
2008-10-27 10:50:00,20.22,20.33,20.03,20.33,705600.0,6.882,6.9194,6.8173,6.9194,705600.0
2008-10-27 11:00:00,20.33,20.37,20.0,20.19,1349400.0,6.9194,6.933,6.8071,6.8718,1349400.0
2008-10-27 11:10:00,20.2,20.52,20.11,20.15,816400.0,6.8752,6.9841,6.8445,6.8581,816400.0
2008-10-27 11:20:00,20.16,20.23,20.01,20.13,694200.0,6.8615,6.8854,6.8105,6.8513,694200.0
2008-10-27 11:30:00,20.14,20.2,20.0,20.05,912200.0,6.8547,6.8752,6.8071,6.8241,912200.0
2008-10-27 11:40:00,20.05,20.27,20.02,20.06,848600.0,6.8241,6.899,6.8139,6.8275,848600.0
2008-10-27 11:50:00,20.06,20.24,20.02,20.1,816100.0,6.8275,6.8888,6.8139,6.8411,816100.0
2008-10-27 12:00:00,20.1,20.17,19.91,20.06,1242900.0,6.8411,6.865,6.7765,6.8275,1242900.0
2008-10-27 12:10:00,20.06,20.18,20.04,20.08,1294200.0,6.8275,6.8684,6.8207,6.8343,1294200.0
2008-10-27 12:20:00,20.07,20.19,20.04,20.1,1018500.0,6.8309,6.8718,6.8207,6.8411,1018500.0
2008-10-27 12:30:00,20.1,20.19,20.04,20.15,1010800.0,6.8411,6.8718,6.8207,6.8581,1010800.0
2008-10-27 12:40:00,20.16,20.37,20.12,20.22,948000.0,6.8615,6.933,6.8479,6.882,948000.0
2008-10-27 12:50:00,20.24,20.6,20.2,20.57,862800.0,6.8888,7.0113,6.8752,7.0011,862800.0
2008-10-27 13:00:00,20.57,20.63,20.34,20.37,657500.0,7.0011,7.0215,6.9228,6.933,657500.0
2008-10-27 13:10:00,20.37,20.61,20.33,20.55,557900.0,6.933,7.0147,6.9194,6.9943,557900.0
2008-10-27 13:20:00,20.55,21.01,20.54,20.99,1000100.0,6.9943,7.1509,6.9909,7.144,1000100.0
2008-10-27 13:30:00,20.99,21.06,20.83,20.9,900000.0,7.144,7.1679,7.0896,7.1134,900000.0
2008-10-27 13:40:00,20.91,21.34,20.9,21.26,957100.0,7.1168,7.2632,7.1134,7.2359,957100.0
2008-10-27 13:50:00,21.26,21.26,20.83,20.88,579200.0,7.2359,7.2359,7.0896,7.1066,579200.0
2008-10-27 14:00:00,20.88,20.95,20.75,20.89,437400.0,7.1066,7.1304,7.0624,7.11,437400.0
2008-10-27 14:10:00,20.89,20.93,20.51,20.59,500000.0,7.11,7.1236,6.9807,7.0079,500000.0
2008-10-27 14:20:00,20.58,20.66,20.13,20.14,508700.0,7.0045,7.0317,6.8513,6.8547,508700.0
2008-10-27 14:30:00,20.14,20.34,20.1,20.25,595000.0,6.8547,6.9228,6.8411,6.8922,595000.0
2008-10-27 14:40:00,20.25,20.42,20.17,20.28,490700.0,6.8922,6.95,6.865,6.9024,490700.0
2008-10-27 14:50:00,20.29,20.34,20.1,20.11,635900.0,6.9058,6.9228,6.8411,6.8445,635900.0
2008-10-27 15:00:00,20.11,20.34,20.1,20.25,666300.0,6.8445,6.9228,6.8411,6.8922,666300.0
2008-10-27 15:10:00,20.25,20.54,20.22,20.43,1030500.0,6.8922,6.9909,6.882,6.9534,1030500.0
2008-10-27 15:20:00,20.42,20.53,20.3,20.49,681200.0,6.95,6.9875,6.9092,6.9739,681200.0
2008-10-27 15:30:00,20.49,20.62,20.25,20.38,1043200.0,6.9739,7.0181,6.8922,6.9364,1043200.0
2008-10-27 15:40:00,20.37,20.37,20.05,20.17,926800.0,6.933,6.933,6.8241,6.865,926800.0
2008-10-27 15:50:00,20.18,20.22,19.54,19.61,1790000.0,6.8684,6.882,6.6505,6.6744,1790000.0
2008-10-28 09:30:00,20.99,21.44,20.68,20.77,1316200.0,7.144,7.2972,7.0385,7.0692,1316200.0
2008-10-28 09:40:00,20.77,21.19,20.77,21.13,1244100.0,7.0692,7.2121,7.0692,7.1917,1244100.0
2008-10-28 09:50:00,21.11,21.34,21.01,21.15,1000500.0,7.1849,7.2632,7.1509,7.1985,1000500.0
2008-10-28 10:00:00,21.16,21.16,20.65,20.75,1184300.0,7.2019,7.2019,7.0283,7.0624,1184300.0
2008-10-28 10:10:00,20.75,20.97,20.47,20.5,1151600.0,7.0624,7.1372,6.9671,6.9773,1151600.0
2008-10-28 10:20:00,20.5,20.57,20.08,20.11,1261600.0,6.9773,7.0011,6.8343,6.8445,1261600.0
2008-10-28 10:30:00,20.11,20.33,19.99,20.12,1275700.0,6.8445,6.9194,6.8037,6.8479,1275700.0
2008-10-28 10:40:00,20.12,20.36,20.0,20.26,953200.0,6.8479,6.9296,6.8071,6.8956,953200.0
2008-10-28 10:50:00,20.26,20.32,19.56,19.65,1237100.0,6.8956,6.916,6.6573,6.688,1237100.0
2008-10-28 11:00:00,19.65,20.26,19.62,20.11,1146400.0,6.688,6.8956,6.6778,6.8445,1146400.0
2008-10-28 11:10:00,20.1,20.41,20.03,20.4,709700.0,6.8411,6.9466,6.8173,6.9432,709700.0
2008-10-28 11:20:00,20.39,20.48,20.09,20.33,521700.0,6.9398,6.9705,6.8377,6.9194,521700.0
2008-10-28 11:30:00,20.32,20.52,20.3,20.42,687900.0,6.916,6.9841,6.9092,6.95,687900.0
2008-10-28 11:40:00,20.42,20.58,20.27,20.31,621600.0,6.95,7.0045,6.899,6.9126,621600.0
2008-10-28 11:50:00,20.3,20.3,20.04,20.08,856700.0,6.9092,6.9092,6.8207,6.8343,856700.0
2008-10-28 12:00:00,20.07,20.36,19.96,20.35,610000.0,6.8309,6.9296,6.7935,6.9262,610000.0
2008-10-28 12:10:00,20.37,20.5,20.33,20.43,425400.0,6.933,6.9773,6.9194,6.9534,425400.0
2008-10-28 12:20:00,20.45,20.47,20.2,20.27,393100.0,6.9603,6.9671,6.8752,6.899,393100.0
2008-10-28 12:30:00,20.27,20.54,20.26,20.42,550400.0,6.899,6.9909,6.8956,6.95,550400.0
2008-10-28 12:40:00,20.43,20.7,20.4,20.61,524300.0,6.9534,7.0453,6.9432,7.0147,524300.0
2008-10-28 12:50:00,20.61,20.83,20.58,20.83,749400.0,7.0147,7.0896,7.0045,7.0896,749400.0
2008-10-28 13:00:00,20.82,21.03,20.79,21.0,641000.0,7.0862,7.1577,7.076,7.1474,641000.0
2008-10-28 13:10:00,21.0,21.12,20.93,20.97,725800.0,7.1474,7.1883,7.1236,7.1372,725800.0
2008-10-28 13:20:00,20.97,21.17,20.87,20.91,795400.0,7.1372,7.2053,7.1032,7.1168,795400.0
2008-10-28 13:30:00,20.92,20.98,20.74,20.76,426100.0,7.1202,7.1406,7.059,7.0658,426100.0
2008-10-28 13:40:00,20.77,20.94,20.74,20.92,643300.0,7.0692,7.127,7.059,7.1202,643300.0
2008-10-28 13:50:00,20.91,20.92,20.5,20.61,634500.0,7.1168,7.1202,6.9773,7.0147,634500.0
2008-10-28 14:00:00,20.61,20.91,20.58,20.8,558700.0,7.0147,7.1168,7.0045,7.0794,558700.0
2008-10-28 14:10:00,20.8,21.02,20.79,20.86,892700.0,7.0794,7.1543,7.076,7.0998,892700.0
2008-10-28 14:20:00,20.86,21.15,20.84,21.1,905300.0,7.0998,7.1985,7.093,7.1815,905300.0
2008-10-28 14:30:00,21.1,21.3,21.06,21.1,1037400.0,7.1815,7.2496,7.1679,7.1815,1037400.0
2008-10-28 14:40:00,21.1,21.41,20.96,21.39,918100.0,7.1815,7.287,7.1338,7.2802,918100.0
2008-10-28 14:50:00,21.38,21.76,21.24,21.61,1173800.0,7.2768,7.4061,7.2291,7.3551,1173800.0
2008-10-28 15:00:00,21.61,21.76,21.2,21.25,1254100.0,7.3551,7.4061,7.2155,7.2325,1254100.0
2008-10-28 15:10:00,21.25,21.77,21.23,21.71,1388800.0,7.2325,7.4095,7.2257,7.3891,1388800.0
2008-10-28 15:20:00,21.72,21.96,21.63,21.9,1509900.0,7.3925,7.4742,7.3619,7.4538,1509900.0
2008-10-28 15:30:00,21.93,22.14,21.6,22.03,1657900.0,7.464,7.5355,7.3517,7.498,1657900.0
2008-10-28 15:40:00,22.04,22.18,21.97,22.08,1900700.0,7.5014,7.5491,7.4776,7.515,1900700.0
2008-10-28 15:50:00,22.07,22.5,22.06,22.5,2065700.0,7.5116,7.658,7.5082,7.658,2065700.0
2008-10-29 09:30:00,22.45,22.81,22.21,22.66,1239500.0,7.641,7.7635,7.5593,7.7124,1239500.0
2008-10-29 09:40:00,22.63,23.21,22.59,23.06,1797300.0,7.7022,7.8996,7.6886,7.8486,1797300.0
2008-10-29 09:50:00,23.05,23.12,22.84,22.85,1025200.0,7.8452,7.869,7.7737,7.7771,1025200.0
2008-10-29 10:00:00,22.85,23.2,22.76,23.15,999900.0,7.7771,7.8962,7.7465,7.8792,999900.0
2008-10-29 10:10:00,23.17,23.44,23.06,23.34,779400.0,7.886,7.9779,7.8486,7.9439,779400.0
2008-10-29 10:20:00,23.33,23.37,23.14,23.15,690400.0,7.9405,7.9541,7.8758,7.8792,690400.0
2008-10-29 10:30:00,23.16,23.24,22.72,22.78,1315600.0,7.8826,7.9098,7.7329,7.7533,1315600.0
2008-10-29 10:40:00,22.78,22.83,22.61,22.68,791100.0,7.7533,7.7703,7.6954,7.7192,791100.0
2008-10-29 10:50:00,22.66,22.82,22.5,22.64,748700.0,7.7124,7.7669,7.658,7.7056,748700.0
2008-10-29 11:00:00,22.64,22.94,22.57,22.87,615500.0,7.7056,7.8077,7.6818,7.7839,615500.0
2008-10-29 11:10:00,22.86,23.17,22.66,23.17,916600.0,7.7805,7.886,7.7124,7.886,916600.0
2008-10-29 11:20:00,23.18,23.46,23.17,23.36,1169400.0,7.8894,7.9847,7.886,7.9507,1169400.0
2008-10-29 11:30:00,23.36,24.0,23.35,24.0,1533800.0,7.9507,8.1685,7.9473,8.1685,1533800.0
2008-10-29 11:40:00,23.99,24.09,23.83,24.03,904800.0,8.1651,8.1991,8.1107,8.1787,904800.0
2008-10-29 11:50:00,24.02,24.35,23.98,24.23,1027600.0,8.1753,8.2876,8.1617,8.2468,1027600.0
2008-10-29 12:00:00,24.23,24.3,23.98,24.04,532800.0,8.2468,8.2706,8.1617,8.1821,532800.0
2008-10-29 12:10:00,24.04,24.17,23.97,24.1,589400.0,8.1821,8.2264,8.1583,8.2025,589400.0
2008-10-29 12:20:00,24.1,24.45,24.09,24.35,385200.0,8.2025,8.3217,8.1991,8.2876,385200.0
2008-10-29 12:30:00,24.35,24.61,24.35,24.51,715700.0,8.2876,8.3761,8.2876,8.3421,715700.0
2008-10-29 12:40:00,24.52,24.52,24.11,24.48,747300.0,8.3455,8.3455,8.206,8.3319,747300.0
2008-10-29 12:50:00,24.49,24.59,24.16,24.16,655700.0,8.3353,8.3693,8.223,8.223,655700.0
2008-10-29 13:00:00,24.15,24.36,24.06,24.3,660500.0,8.2196,8.291,8.1889,8.2706,660500.0
2008-10-29 13:10:00,24.3,24.32,24.0,24.04,483000.0,8.2706,8.2774,8.1685,8.1821,483000.0
2008-10-29 13:20:00,24.05,24.15,23.88,23.95,777800.0,8.1855,8.2196,8.1277,8.1515,777800.0
2008-10-29 13:30:00,23.94,24.4,23.86,24.34,828400.0,8.1481,8.3047,8.1209,8.2842,828400.0
2008-10-29 13:40:00,24.34,24.44,24.18,24.31,699400.0,8.2842,8.3183,8.2298,8.274,699400.0
2008-10-29 13:50:00,24.31,24.34,24.08,24.1,571200.0,8.274,8.2842,8.1957,8.2025,571200.0
2008-10-29 14:00:00,24.09,24.19,23.96,24.01,578600.0,8.1991,8.2332,8.1549,8.1719,578600.0
2008-10-29 14:10:00,24.01,24.29,23.57,24.06,764600.0,8.1719,8.2672,8.0222,8.1889,764600.0
2008-10-29 14:20:00,24.06,24.4,23.6,23.93,1563900.0,8.1889,8.3047,8.0324,8.1447,1563900.0
2008-10-29 14:30:00,23.94,23.98,23.33,23.77,1669900.0,8.1481,8.1617,7.9405,8.0902,1669900.0
2008-10-29 14:40:00,23.77,24.18,23.76,24.12,1445300.0,8.0902,8.2298,8.0868,8.2094,1445300.0
2008-10-29 14:50:00,24.11,24.11,23.56,24.0,1249600.0,8.206,8.206,8.0188,8.1685,1249600.0
2008-10-29 15:00:00,23.99,24.05,23.76,23.94,934200.0,8.1651,8.1855,8.0868,8.1481,934200.0
2008-10-29 15:10:00,23.93,24.55,23.87,24.55,1141200.0,8.1447,8.3557,8.1243,8.3557,1141200.0
2008-10-29 15:20:00,24.55,24.97,24.54,24.55,1839600.0,8.3557,8.4987,8.3523,8.3557,1839600.0
2008-10-29 15:30:00,24.55,25.09,24.44,24.93,2055200.0,8.3557,8.5395,8.3183,8.485,2055200.0
2008-10-29 15:40:00,24.93,25.6,24.93,25.39,2122800.0,8.485,8.7131,8.485,8.6416,2122800.0
2008-10-29 15:50:00,25.39,25.42,24.15,24.21,2374400.0,8.6416,8.6518,8.2196,8.24,2374400.0
2008-10-30 09:30:00,25.44,26.17,25.41,25.89,1687700.0,8.6586,8.9071,8.6484,8.8118,1687700.0
2008-10-30 09:40:00,25.88,26.37,25.76,26.19,1567000.0,8.8084,8.9752,8.7675,8.9139,1567000.0
2008-10-30 09:50:00,26.19,26.25,25.95,26.06,1020800.0,8.9139,8.9343,8.8322,8.8696,1020800.0
2008-10-30 10:00:00,26.05,26.2,25.9,26.11,970900.0,8.8662,8.9173,8.8152,8.8867,970900.0
2008-10-30 10:10:00,26.11,26.37,25.9,25.95,908700.0,8.8867,8.9752,8.8152,8.8322,908700.0
2008-10-30 10:20:00,25.95,26.19,25.9,25.99,816900.0,8.8322,8.9139,8.8152,8.8458,816900.0
2008-10-30 10:30:00,25.98,26.16,25.84,25.94,1113700.0,8.8424,8.9037,8.7948,8.8288,1113700.0
2008-10-30 10:40:00,25.94,26.06,25.76,26.03,858700.0,8.8288,8.8696,8.7675,8.8594,858700.0
2008-10-30 10:50:00,26.04,26.37,25.94,26.17,1023300.0,8.8628,8.9752,8.8288,8.9071,1023300.0
2008-10-30 11:00:00,26.18,26.62,26.15,26.53,904000.0,8.9105,9.0602,8.9003,9.0296,904000.0
2008-10-30 11:10:00,26.53,26.69,26.26,26.4,767000.0,9.0296,9.0841,8.9377,8.9854,767000.0
2008-10-30 11:20:00,26.4,26.48,26.16,26.21,668600.0,8.9854,9.0126,8.9037,8.9207,668600.0
2008-10-30 11:30:00,26.21,26.22,25.97,26.12,934900.0,8.9207,8.9241,8.839,8.8901,934900.0
2008-10-30 11:40:00,26.11,26.2,25.85,25.87,1121100.0,8.8867,8.9173,8.7982,8.805,1121100.0
2008-10-30 11:50:00,25.88,25.9,25.5,25.66,1616100.0,8.8084,8.8152,8.679,8.7335,1616100.0
2008-10-30 12:00:00,25.63,26.01,25.61,25.73,872300.0,8.7233,8.8526,8.7165,8.7573,872300.0
2008-10-30 12:10:00,25.72,25.9,25.61,25.86,655200.0,8.7539,8.8152,8.7165,8.8016,655200.0
2008-10-30 12:20:00,25.85,26.05,25.83,25.95,754700.0,8.7982,8.8662,8.7914,8.8322,754700.0
2008-10-30 12:30:00,25.94,26.16,25.86,26.08,533400.0,8.8288,8.9037,8.8016,8.8764,533400.0
2008-10-30 12:40:00,26.07,26.12,25.8,25.83,626900.0,8.873,8.8901,8.7811,8.7914,626900.0
2008-10-30 12:50:00,25.84,25.87,25.53,25.58,518900.0,8.7948,8.805,8.6893,8.7063,518900.0
2008-10-30 13:00:00,25.58,25.94,25.52,25.94,465600.0,8.7063,8.8288,8.6859,8.8288,465600.0
2008-10-30 13:10:00,25.95,26.11,25.91,26.05,497800.0,8.8322,8.8867,8.8186,8.8662,497800.0
2008-10-30 13:20:00,26.05,26.06,25.71,25.71,681400.0,8.8662,8.8696,8.7505,8.7505,681400.0
2008-10-30 13:30:00,25.71,25.88,25.7,25.82,512300.0,8.7505,8.8084,8.7471,8.788,512300.0
2008-10-30 13:40:00,25.81,25.86,25.62,25.78,576800.0,8.7846,8.8016,8.7199,8.7743,576800.0
2008-10-30 13:50:00,25.77,25.99,25.77,25.81,500600.0,8.7709,8.8458,8.7709,8.7846,500600.0
2008-10-30 14:00:00,25.81,26.09,25.78,26.04,623500.0,8.7846,8.8799,8.7743,8.8628,623500.0
2008-10-30 14:10:00,26.04,26.1,25.82,25.9,527500.0,8.8628,8.8833,8.788,8.8152,527500.0
2008-10-30 14:20:00,25.91,26.29,25.86,26.18,844700.0,8.8186,8.9479,8.8016,8.9105,844700.0
2008-10-30 14:30:00,26.19,26.38,26.09,26.31,1046300.0,8.9139,8.9786,8.8799,8.9547,1046300.0
2008-10-30 14:40:00,26.31,26.36,26.13,26.27,749200.0,8.9547,8.9717,8.8935,8.9411,749200.0
2008-10-30 14:50:00,26.28,26.3,26.11,26.25,538100.0,8.9445,8.9513,8.8867,8.9343,538100.0
2008-10-30 15:00:00,26.24,26.4,26.16,26.33,812400.0,8.9309,8.9854,8.9037,8.9615,812400.0
2008-10-30 15:10:00,26.34,26.36,26.02,26.06,1037700.0,8.9649,8.9717,8.856,8.8696,1037700.0
2008-10-30 15:20:00,26.06,26.33,25.95,26.3,1162600.0,8.8696,8.9615,8.8322,8.9513,1162600.0
2008-10-30 15:30:00,26.3,26.37,26.04,26.24,1233300.0,8.9513,8.9752,8.8628,8.9309,1233300.0
2008-10-30 15:40:00,26.22,26.58,26.18,26.55,1993700.0,8.9241,9.0466,8.9105,9.0364,1993700.0
2008-10-30 15:50:00,26.56,27.25,26.51,27.02,2396800.0,9.0398,9.2747,9.0228,9.1964,2396800.0
2008-10-31 09:30:00,25.6,25.9,25.36,25.69,1265700.0,8.7131,8.8152,8.6314,8.7437,1265700.0
2008-10-31 09:40:00,25.69,25.69,25.31,25.37,910500.0,8.7437,8.7437,8.6144,8.6348,910500.0
2008-10-31 09:50:00,25.36,25.36,25.13,25.31,1178100.0,8.6314,8.6314,8.5531,8.6144,1178100.0
2008-10-31 10:00:00,25.31,25.86,25.29,25.81,1637200.0,8.6144,8.8016,8.6076,8.7846,1637200.0
2008-10-31 10:10:00,25.81,26.09,25.8,25.93,1153400.0,8.7846,8.8799,8.7811,8.8254,1153400.0
2008-10-31 10:20:00,25.93,25.96,25.76,25.85,931100.0,8.8254,8.8356,8.7675,8.7982,931100.0
2008-10-31 10:30:00,25.83,25.92,25.5,25.78,897100.0,8.7914,8.822,8.679,8.7743,897100.0
2008-10-31 10:40:00,25.78,25.8,25.29,25.46,657900.0,8.7743,8.7811,8.6076,8.6654,657900.0
2008-10-31 10:50:00,25.45,25.77,25.34,25.56,644900.0,8.662,8.7709,8.6246,8.6995,644900.0
2008-10-31 11:00:00,25.56,25.64,25.4,25.5,415100.0,8.6995,8.7267,8.645,8.679,415100.0
2008-10-31 11:10:00,25.51,25.96,25.51,25.92,595100.0,8.6824,8.8356,8.6824,8.822,595100.0
2008-10-31 11:20:00,25.92,26.05,25.81,25.87,592700.0,8.822,8.8662,8.7846,8.805,592700.0
2008-10-31 11:30:00,25.87,25.98,25.8,25.95,468400.0,8.805,8.8424,8.7811,8.8322,468400.0
2008-10-31 11:40:00,25.96,26.05,25.79,25.8,490100.0,8.8356,8.8662,8.7777,8.7811,490100.0
2008-10-31 11:50:00,25.8,26.03,25.76,26.0,591700.0,8.7811,8.8594,8.7675,8.8492,591700.0
2008-10-31 12:00:00,26.0,26.04,25.89,25.97,525000.0,8.8492,8.8628,8.8118,8.839,525000.0
2008-10-31 12:10:00,25.98,25.99,25.82,25.82,524400.0,8.8424,8.8458,8.788,8.788,524400.0
2008-10-31 12:20:00,25.82,25.97,25.78,25.82,585100.0,8.788,8.839,8.7743,8.788,585100.0
2008-10-31 12:30:00,25.82,25.91,25.65,25.78,442300.0,8.788,8.8186,8.7301,8.7743,442300.0
2008-10-31 12:40:00,25.8,25.86,25.74,25.82,400900.0,8.7811,8.8016,8.7607,8.788,400900.0
2008-10-31 12:50:00,25.83,25.93,25.74,25.93,532700.0,8.7914,8.8254,8.7607,8.8254,532700.0
2008-10-31 13:00:00,25.92,26.31,25.91,26.24,780600.0,8.822,8.9547,8.8186,8.9309,780600.0
2008-10-31 13:10:00,26.24,26.47,26.23,26.46,440200.0,8.9309,9.0092,8.9275,9.0058,440200.0
2008-10-31 13:20:00,26.47,26.83,26.46,26.59,605300.0,9.0092,9.1317,9.0058,9.05,605300.0
2008-10-31 13:30:00,26.59,26.87,26.59,26.73,813800.0,9.05,9.1453,9.05,9.0977,813800.0
2008-10-31 13:40:00,26.73,26.81,26.66,26.74,615800.0,9.0977,9.1249,9.0739,9.1011,615800.0
2008-10-31 13:50:00,26.75,26.8,26.65,26.73,649200.0,9.1045,9.1215,9.0705,9.0977,649200.0
2008-10-31 14:00:00,26.73,26.87,26.68,26.75,768900.0,9.0977,9.1453,9.0807,9.1045,768900.0
2008-10-31 14:10:00,26.75,26.96,26.66,26.73,988100.0,9.1045,9.176,9.0739,9.0977,988100.0
2008-10-31 14:20:00,26.72,27.02,26.6,26.98,880900.0,9.0943,9.1964,9.0534,9.1828,880900.0
2008-10-31 14:30:00,26.97,27.31,26.84,27.24,1011200.0,9.1794,9.2951,9.1351,9.2713,1011200.0
2008-10-31 14:40:00,27.24,27.28,26.98,27.12,1020400.0,9.2713,9.2849,9.1828,9.2304,1020400.0
2008-10-31 14:50:00,27.13,27.41,27.09,27.41,1056600.0,9.2338,9.3291,9.2202,9.3291,1056600.0
2008-10-31 15:00:00,27.41,27.59,27.12,27.23,1140300.0,9.3291,9.3904,9.2304,9.2679,1140300.0
2008-10-31 15:10:00,27.24,27.33,26.71,26.73,929000.0,9.2713,9.3019,9.0909,9.0977,929000.0
2008-10-31 15:20:00,26.74,26.91,26.48,26.6,1237700.0,9.1011,9.1589,9.0126,9.0534,1237700.0
2008-10-31 15:30:00,26.63,26.96,26.55,26.94,864400.0,9.0636,9.176,9.0364,9.1692,864400.0
2008-10-31 15:40:00,26.96,26.98,26.4,26.68,1087700.0,9.176,9.1828,8.9854,9.0807,1087700.0
2008-10-31 15:50:00,26.69,26.9,26.4,26.81,1293800.0,9.0841,9.1555,8.9854,9.1249,1293800.0
2008-11-03 09:30:00,26.49,26.89,26.21,26.6,936200.0,9.016,9.1521,8.9207,9.0534,936200.0
2008-11-03 09:40:00,26.64,26.89,26.63,26.82,617300.0,9.067,9.1521,9.0636,9.1283,617300.0
2008-11-03 09:50:00,26.82,26.85,26.51,26.51,510500.0,9.1283,9.1385,9.0228,9.0228,510500.0
2008-11-03 10:00:00,26.51,26.62,26.26,26.47,663900.0,9.0228,9.0602,8.9377,9.0092,663900.0
2008-11-03 10:10:00,26.47,26.53,26.2,26.27,671800.0,9.0092,9.0296,8.9173,8.9411,671800.0
2008-11-03 10:20:00,26.27,26.3,25.8,25.86,754200.0,8.9411,8.9513,8.7811,8.8016,754200.0
2008-11-03 10:30:00,25.86,26.05,25.73,25.96,654200.0,8.8016,8.8662,8.7573,8.8356,654200.0
2008-11-03 10:40:00,25.96,26.2,25.89,26.06,752500.0,8.8356,8.9173,8.8118,8.8696,752500.0
2008-11-03 10:50:00,26.07,26.2,26.01,26.11,375900.0,8.873,8.9173,8.8526,8.8867,375900.0
2008-11-03 11:00:00,26.11,26.2,25.93,26.03,483800.0,8.8867,8.9173,8.8254,8.8594,483800.0
2008-11-03 11:10:00,26.03,26.16,25.93,25.93,321300.0,8.8594,8.9037,8.8254,8.8254,321300.0
2008-11-03 11:20:00,25.93,26.14,25.9,26.1,303000.0,8.8254,8.8969,8.8152,8.8833,303000.0
2008-11-03 11:30:00,26.09,26.27,26.05,26.24,265200.0,8.8799,8.9411,8.8662,8.9309,265200.0
2008-11-03 11:40:00,26.24,26.43,26.18,26.3,327700.0,8.9309,8.9956,8.9105,8.9513,327700.0
2008-11-03 11:50:00,26.31,26.55,26.26,26.48,491800.0,8.9547,9.0364,8.9377,9.0126,491800.0
2008-11-03 12:00:00,26.49,26.59,26.42,26.43,285900.0,9.016,9.05,8.9922,8.9956,285900.0
2008-11-03 12:10:00,26.43,26.51,26.32,26.45,505600.0,8.9956,9.0228,8.9581,9.0024,505600.0
2008-11-03 12:20:00,26.46,26.51,26.34,26.42,219100.0,9.0058,9.0228,8.9649,8.9922,219100.0
2008-11-03 12:30:00,26.41,26.55,26.31,26.33,275500.0,8.9888,9.0364,8.9547,8.9615,275500.0
2008-11-03 12:40:00,26.32,26.34,26.09,26.13,229400.0,8.9581,8.9649,8.8799,8.8935,229400.0
2008-11-03 12:50:00,26.13,26.14,25.95,26.0,315400.0,8.8935,8.8969,8.8322,8.8492,315400.0
2008-11-03 13:00:00,26.0,26.22,25.99,26.2,188000.0,8.8492,8.9241,8.8458,8.9173,188000.0
2008-11-03 13:10:00,26.21,26.33,26.11,26.14,419900.0,8.9207,8.9615,8.8867,8.8969,419900.0
2008-11-03 13:20:00,26.13,26.17,26.0,26.0,272200.0,8.8935,8.9071,8.8492,8.8492,272200.0
2008-11-03 13:30:00,26.0,26.06,25.8,26.04,312200.0,8.8492,8.8696,8.7811,8.8628,312200.0
2008-11-03 13:40:00,26.05,26.13,25.89,26.0,403100.0,8.8662,8.8935,8.8118,8.8492,403100.0
2008-11-03 13:50:00,26.0,26.03,25.73,25.79,435400.0,8.8492,8.8594,8.7573,8.7777,435400.0
2008-11-03 14:00:00,25.8,25.85,25.68,25.8,435200.0,8.7811,8.7982,8.7403,8.7811,435200.0
2008-11-03 14:10:00,25.8,25.81,25.59,25.6,364700.0,8.7811,8.7846,8.7097,8.7131,364700.0
2008-11-03 14:20:00,25.6,25.65,25.45,25.63,550000.0,8.7131,8.7301,8.662,8.7233,550000.0
2008-11-03 14:30:00,25.62,25.76,25.57,25.69,484600.0,8.7199,8.7675,8.7029,8.7437,484600.0
2008-11-03 14:40:00,25.68,26.1,25.66,26.06,672700.0,8.7403,8.8833,8.7335,8.8696,672700.0
2008-11-03 14:50:00,26.07,26.11,25.92,25.95,501900.0,8.873,8.8867,8.822,8.8322,501900.0
2008-11-03 15:00:00,25.95,26.07,25.71,25.89,529700.0,8.8322,8.873,8.7505,8.8118,529700.0
2008-11-03 15:10:00,25.88,26.14,25.88,26.12,374000.0,8.8084,8.8969,8.8084,8.8901,374000.0
2008-11-03 15:20:00,26.12,26.17,25.85,26.1,419400.0,8.8901,8.9071,8.7982,8.8833,419400.0
2008-11-03 15:30:00,26.11,26.47,26.05,26.47,502500.0,8.8867,9.0092,8.8662,9.0092,502500.0
2008-11-03 15:40:00,26.47,26.6,26.19,26.43,865600.0,9.0092,9.0534,8.9139,8.9956,865600.0
2008-11-03 15:50:00,26.43,26.5,26.23,26.38,765900.0,8.9956,9.0194,8.9275,8.9786,765900.0
2008-11-04 09:30:00,27.25,27.72,27.15,27.62,816900.0,9.2747,9.4346,9.2406,9.4006,816900.0
2008-11-04 09:40:00,27.62,27.76,27.36,27.66,1193000.0,9.4006,9.4482,9.3121,9.4142,1193000.0
2008-11-04 09:50:00,27.66,27.94,27.61,27.74,1114400.0,9.4142,9.5095,9.3972,9.4414,1114400.0
2008-11-04 10:00:00,27.74,27.91,27.61,27.75,558900.0,9.4414,9.4993,9.3972,9.4448,558900.0
2008-11-04 10:10:00,27.76,27.88,27.65,27.88,666700.0,9.4482,9.4891,9.4108,9.4891,666700.0
2008-11-04 10:20:00,27.88,28.25,27.85,28.23,1582500.0,9.4891,9.615,9.4789,9.6082,1582500.0
2008-11-04 10:30:00,28.23,28.48,28.22,28.41,1083600.0,9.6082,9.6933,9.6048,9.6695,1083600.0
2008-11-04 10:40:00,28.42,28.73,28.26,28.73,727100.0,9.6729,9.7784,9.6184,9.7784,727100.0
2008-11-04 10:50:00,28.72,28.9,28.59,28.61,1152400.0,9.775,9.8362,9.7307,9.7375,1152400.0
2008-11-04 11:00:00,28.61,29.08,28.61,28.91,1186400.0,9.7375,9.8975,9.7375,9.8397,1186400.0
2008-11-04 11:10:00,28.9,29.08,28.75,29.0,1102300.0,9.8362,9.8975,9.7852,9.8703,1102300.0
2008-11-04 11:20:00,29.0,29.06,28.92,28.95,689700.0,9.8703,9.8907,9.8431,9.8533,689700.0
2008-11-04 11:30:00,28.93,29.25,28.93,29.23,884900.0,9.8465,9.9554,9.8465,9.9486,884900.0
2008-11-04 11:40:00,29.24,29.49,29.14,29.49,774200.0,9.952,10.0371,9.9179,10.0371,774200.0
2008-11-04 11:50:00,29.49,29.72,29.44,29.59,886900.0,10.0371,10.1153,10.02,10.0711,886900.0
2008-11-04 12:00:00,29.6,29.63,29.1,29.1,920200.0,10.0745,10.0847,9.9043,9.9043,920200.0
2008-11-04 12:10:00,29.1,29.42,29.05,29.33,742700.0,9.9043,10.0132,9.8873,9.9826,742700.0
2008-11-04 12:20:00,29.33,29.62,29.33,29.34,582900.0,9.9826,10.0813,9.9826,9.986,582900.0
2008-11-04 12:30:00,29.34,29.55,29.27,29.49,676300.0,9.986,10.0575,9.9622,10.0371,676300.0
2008-11-04 12:40:00,29.49,29.5,29.25,29.37,427100.0,10.0371,10.0405,9.9554,9.9962,427100.0
2008-11-04 12:50:00,29.37,29.39,29.24,29.27,397500.0,9.9962,10.003,9.952,9.9622,397500.0
2008-11-04 13:00:00,29.27,29.49,29.27,29.38,485700.0,9.9622,10.0371,9.9622,9.9996,485700.0
2008-11-04 13:10:00,29.38,29.39,29.24,29.34,581300.0,9.9996,10.003,9.952,9.986,581300.0
2008-11-04 13:20:00,29.32,29.72,29.3,29.7,854400.0,9.9792,10.1153,9.9724,10.1085,854400.0
2008-11-04 13:30:00,29.7,29.8,29.59,29.78,991900.0,10.1085,10.1426,10.0711,10.1358,991900.0
2008-11-04 13:40:00,29.77,29.98,29.75,29.91,947700.0,10.1324,10.2038,10.1256,10.18,947700.0
2008-11-04 13:50:00,29.92,29.96,29.8,29.92,825900.0,10.1834,10.197,10.1426,10.1834,825900.0
2008-11-04 14:00:00,29.91,29.92,29.37,29.48,762000.0,10.18,10.1834,9.9962,10.0337,762000.0
2008-11-04 14:10:00,29.49,29.75,29.43,29.64,725900.0,10.0371,10.1256,10.0166,10.0881,725900.0
2008-11-04 14:20:00,29.64,29.73,29.46,29.63,726900.0,10.0881,10.1187,10.0268,10.0847,726900.0
2008-11-04 14:30:00,29.64,29.74,29.53,29.61,765000.0,10.0881,10.1221,10.0507,10.0779,765000.0
2008-11-04 14:40:00,29.62,29.76,29.36,29.44,586600.0,10.0813,10.129,9.9928,10.02,586600.0
2008-11-04 14:50:00,29.44,29.45,29.12,29.35,980400.0,10.02,10.0234,9.9111,9.9894,980400.0
2008-11-04 15:00:00,29.35,29.5,29.2,29.42,1109200.0,9.9894,10.0405,9.9384,10.0132,1109200.0
2008-11-04 15:10:00,29.42,29.91,29.36,29.87,1051900.0,10.0132,10.18,9.9928,10.1664,1051900.0
2008-11-04 15:20:00,29.88,30.0,29.74,29.76,923300.0,10.1698,10.2106,10.1221,10.129,923300.0
2008-11-04 15:30:00,29.77,30.72,29.75,30.54,1763400.0,10.1324,10.4557,10.1256,10.3944,1763400.0
2008-11-04 15:40:00,30.54,30.87,30.36,30.65,1659400.0,10.3944,10.5067,10.3332,10.4319,1659400.0
2008-11-04 15:50:00,30.66,30.73,30.14,30.5,2380800.0,10.4353,10.4591,10.2583,10.3808,2380800.0
2008-11-05 09:30:00,28.93,29.19,28.55,28.74,1268000.0,9.8465,9.935,9.7171,9.7818,1268000.0
2008-11-05 09:40:00,28.74,28.78,28.48,28.64,890400.0,9.7818,9.7954,9.6933,9.7478,890400.0
2008-11-05 09:50:00,28.64,28.8,28.58,28.65,796600.0,9.7478,9.8022,9.7273,9.7512,796600.0
2008-11-05 10:00:00,28.67,29.43,28.59,29.43,1117000.0,9.758,10.0166,9.7307,10.0166,1117000.0
2008-11-05 10:10:00,29.43,29.6,29.21,29.55,797900.0,10.0166,10.0745,9.9418,10.0575,797900.0
2008-11-05 10:20:00,29.54,29.8,29.54,29.79,917800.0,10.0541,10.1426,10.0541,10.1392,917800.0
2008-11-05 10:30:00,29.79,29.97,29.51,29.67,992400.0,10.1392,10.2004,10.0439,10.0983,992400.0
2008-11-05 10:40:00,29.67,29.88,29.52,29.87,574000.0,10.0983,10.1698,10.0473,10.1664,574000.0
2008-11-05 10:50:00,29.87,29.93,29.56,29.6,593700.0,10.1664,10.1868,10.0609,10.0745,593700.0
2008-11-05 11:00:00,29.59,29.74,29.26,29.27,536700.0,10.0711,10.1221,9.9588,9.9622,536700.0
2008-11-05 11:10:00,29.27,29.36,29.15,29.3,650600.0,9.9622,9.9928,9.9213,9.9724,650600.0
2008-11-05 11:20:00,29.3,29.33,29.02,29.18,870700.0,9.9724,9.9826,9.8771,9.9315,870700.0
2008-11-05 11:30:00,29.18,29.27,29.06,29.1,803900.0,9.9315,9.9622,9.8907,9.9043,803900.0
2008-11-05 11:40:00,29.08,29.22,28.85,28.9,912200.0,9.8975,9.9452,9.8192,9.8362,912200.0
2008-11-05 11:50:00,28.9,28.9,28.58,28.72,848000.0,9.8362,9.8362,9.7273,9.775,848000.0
2008-11-05 12:00:00,28.73,28.91,28.63,28.64,740500.0,9.7784,9.8397,9.7444,9.7478,740500.0
2008-11-05 12:10:00,28.64,28.64,28.27,28.4,456300.0,9.7478,9.7478,9.6218,9.6661,456300.0
2008-11-05 12:20:00,28.4,28.59,28.02,28.07,559300.0,9.6661,9.7307,9.5367,9.5538,559300.0
2008-11-05 12:30:00,28.07,28.32,28.02,28.15,659800.0,9.5538,9.6388,9.5367,9.581,659800.0
2008-11-05 12:40:00,28.15,28.44,28.05,28.39,589200.0,9.581,9.6797,9.5469,9.6627,589200.0
2008-11-05 12:50:00,28.38,28.47,28.13,28.47,539100.0,9.6593,9.6899,9.5742,9.6899,539100.0
2008-11-05 13:00:00,28.46,28.51,28.39,28.46,452500.0,9.6865,9.7035,9.6627,9.6865,452500.0
2008-11-05 13:10:00,28.45,28.59,28.4,28.4,409200.0,9.6831,9.7307,9.6661,9.6661,409200.0
2008-11-05 13:20:00,28.4,28.4,28.0,28.18,516200.0,9.6661,9.6661,9.5299,9.5912,516200.0
2008-11-05 13:30:00,28.17,28.18,27.85,28.01,604900.0,9.5878,9.5912,9.4789,9.5333,604900.0
2008-11-05 13:40:00,28.0,28.31,27.91,28.03,629700.0,9.5299,9.6354,9.4993,9.5401,629700.0
2008-11-05 13:50:00,28.04,28.12,27.9,28.02,467100.0,9.5435,9.5708,9.4959,9.5367,467100.0
2008-11-05 14:00:00,28.01,28.11,27.9,27.97,606500.0,9.5333,9.5674,9.4959,9.5197,606500.0
2008-11-05 14:10:00,27.97,28.19,27.96,28.13,743000.0,9.5197,9.5946,9.5163,9.5742,743000.0
2008-11-05 14:20:00,28.13,28.18,27.94,28.15,721400.0,9.5742,9.5912,9.5095,9.581,721400.0
2008-11-05 14:30:00,28.15,28.34,28.05,28.15,632100.0,9.581,9.6457,9.5469,9.581,632100.0
2008-11-05 14:40:00,28.16,28.28,28.03,28.09,697600.0,9.5844,9.6252,9.5401,9.5606,697600.0
2008-11-05 14:50:00,28.09,28.14,27.91,27.96,465300.0,9.5606,9.5776,9.4993,9.5163,465300.0
2008-11-05 15:00:00,27.96,28.2,27.91,27.97,484300.0,9.5163,9.598,9.4993,9.5197,484300.0
2008-11-05 15:10:00,27.97,28.07,27.5,27.56,832800.0,9.5197,9.5538,9.3598,9.3802,832800.0
2008-11-05 15:20:00,27.56,27.64,27.27,27.49,743100.0,9.3802,9.4074,9.2815,9.3563,743100.0
2008-11-05 15:30:00,27.5,27.55,27.03,27.03,1117000.0,9.3598,9.3768,9.1998,9.1998,1117000.0
2008-11-05 15:40:00,27.03,27.82,26.8,27.73,1587800.0,9.1998,9.4687,9.1215,9.438,1587800.0
2008-11-05 15:50:00,27.74,27.79,26.98,27.09,1751600.0,9.4414,9.4585,9.1828,9.2202,1751600.0
2008-11-06 09:30:00,27.06,27.17,26.7,26.79,1354700.0,9.21,9.2474,9.0875,9.1181,1354700.0
2008-11-06 09:40:00,26.79,26.95,26.53,26.68,951300.0,9.1181,9.1726,9.0296,9.0807,951300.0
2008-11-06 09:50:00,26.66,26.75,26.26,26.5,878200.0,9.0739,9.1045,8.9377,9.0194,878200.0
2008-11-06 10:00:00,26.5,26.5,26.22,26.47,781700.0,9.0194,9.0194,8.9241,9.0092,781700.0
2008-11-06 10:10:00,26.47,26.59,26.32,26.53,568200.0,9.0092,9.05,8.9581,9.0296,568200.0
2008-11-06 10:20:00,26.53,26.58,26.25,26.32,487000.0,9.0296,9.0466,8.9343,8.9581,487000.0
2008-11-06 10:30:00,26.33,26.33,25.94,26.12,956300.0,8.9615,8.9615,8.8288,8.8901,956300.0
2008-11-06 10:40:00,26.12,26.16,25.73,25.78,761900.0,8.8901,8.9037,8.7573,8.7743,761900.0
2008-11-06 10:50:00,25.8,25.84,25.44,25.59,1219600.0,8.7811,8.7948,8.6586,8.7097,1219600.0
2008-11-06 11:00:00,25.6,25.67,25.25,25.25,1156400.0,8.7131,8.7369,8.594,8.594,1156400.0
2008-11-06 11:10:00,25.27,25.42,25.05,25.1,707600.0,8.6008,8.6518,8.5259,8.5429,707600.0
2008-11-06 11:20:00,25.12,25.2,24.94,25.13,732700.0,8.5497,8.5769,8.4884,8.5531,732700.0
2008-11-06 11:30:00,25.13,25.27,24.99,25.21,605900.0,8.5531,8.6008,8.5055,8.5803,605900.0
2008-11-06 11:40:00,25.21,25.55,25.06,25.44,494000.0,8.5803,8.6961,8.5293,8.6586,494000.0
2008-11-06 11:50:00,25.46,25.48,25.22,25.22,466700.0,8.6654,8.6722,8.5837,8.5837,466700.0
2008-11-06 12:00:00,25.24,25.29,25.0,25.05,445400.0,8.5906,8.6076,8.5089,8.5259,445400.0
2008-11-06 12:10:00,25.05,25.18,24.9,24.92,505400.0,8.5259,8.5701,8.4748,8.4816,505400.0
2008-11-06 12:20:00,24.92,24.97,24.46,24.47,680900.0,8.4816,8.4987,8.3251,8.3285,680900.0
2008-11-06 12:30:00,24.47,24.75,24.38,24.67,579600.0,8.3285,8.4238,8.2978,8.3965,579600.0
2008-11-06 12:40:00,24.68,24.75,24.56,24.63,494400.0,8.4,8.4238,8.3591,8.3829,494400.0
2008-11-06 12:50:00,24.62,24.93,24.62,24.92,543600.0,8.3795,8.485,8.3795,8.4816,543600.0
2008-11-06 13:00:00,24.92,24.95,24.5,24.66,437800.0,8.4816,8.4918,8.3387,8.3931,437800.0
2008-11-06 13:10:00,24.66,24.71,24.47,24.55,438900.0,8.3931,8.4102,8.3285,8.3557,438900.0
2008-11-06 13:20:00,24.56,24.84,24.55,24.79,608900.0,8.3591,8.4544,8.3557,8.4374,608900.0
2008-11-06 13:30:00,24.79,24.86,24.58,24.71,724400.0,8.4374,8.4612,8.3659,8.4102,724400.0
2008-11-06 13:40:00,24.71,24.73,24.38,24.43,804600.0,8.4102,8.417,8.2978,8.3149,804600.0
2008-11-06 13:50:00,24.43,24.63,24.26,24.63,696200.0,8.3149,8.3829,8.257,8.3829,696200.0
2008-11-06 14:00:00,24.63,25.14,24.59,24.89,915100.0,8.3829,8.5565,8.3693,8.4714,915100.0
2008-11-06 14:10:00,24.89,25.04,24.66,24.97,632300.0,8.4714,8.5225,8.3931,8.4987,632300.0
2008-11-06 14:20:00,24.96,25.02,24.62,24.73,548200.0,8.4953,8.5157,8.3795,8.417,548200.0
2008-11-06 14:30:00,24.73,25.5,24.71,25.45,701300.0,8.417,8.679,8.4102,8.662,701300.0
2008-11-06 14:40:00,25.47,25.84,25.35,25.51,885400.0,8.6688,8.7948,8.628,8.6824,885400.0
2008-11-06 14:50:00,25.53,25.69,24.7,25.43,641800.0,8.6893,8.7437,8.4068,8.6552,641800.0
2008-11-06 15:00:00,25.44,25.55,24.87,24.9,709700.0,8.6586,8.6961,8.4646,8.4748,709700.0
2008-11-06 15:10:00,24.9,24.95,24.8,24.88,641700.0,8.4748,8.4918,8.4408,8.468,641700.0
2008-11-06 15:20:00,24.88,24.88,24.5,24.63,651900.0,8.468,8.468,8.3387,8.3829,651900.0
2008-11-06 15:30:00,24.62,24.8,24.23,24.24,780300.0,8.3795,8.4408,8.2468,8.2502,780300.0
2008-11-06 15:40:00,24.25,24.85,24.22,24.61,1178300.0,8.2536,8.4578,8.2434,8.3761,1178300.0
2008-11-06 15:50:00,24.61,24.99,24.57,24.92,1760700.0,8.3761,8.5055,8.3625,8.4816,1760700.0
2008-11-07 09:30:00,26.0,26.39,25.97,26.0,1128600.0,8.8492,8.982,8.839,8.8492,1128600.0
2008-11-07 09:40:00,25.99,26.14,25.5,25.64,1286000.0,8.8458,8.8969,8.679,8.7267,1286000.0
2008-11-07 09:50:00,25.65,25.73,25.24,25.59,1094400.0,8.7301,8.7573,8.5906,8.7097,1094400.0
2008-11-07 10:00:00,25.59,26.32,25.59,26.32,763000.0,8.7097,8.9581,8.7097,8.9581,763000.0
2008-11-07 10:10:00,26.33,26.62,26.19,26.49,777600.0,8.9615,9.0602,8.9139,9.016,777600.0
2008-11-07 10:20:00,26.49,27.1,26.49,26.75,1375400.0,9.016,9.2236,9.016,9.1045,1375400.0
2008-11-07 10:30:00,26.74,26.97,26.6,26.96,828800.0,9.1011,9.1794,9.0534,9.176,828800.0
2008-11-07 10:40:00,26.97,27.02,26.74,26.78,537100.0,9.1794,9.1964,9.1011,9.1147,537100.0
2008-11-07 10:50:00,26.77,26.83,26.51,26.57,543300.0,9.1113,9.1317,9.0228,9.0432,543300.0
2008-11-07 11:00:00,26.57,26.7,26.16,26.16,545700.0,9.0432,9.0875,8.9037,8.9037,545700.0
2008-11-07 11:10:00,26.17,26.46,26.15,26.24,535500.0,8.9071,9.0058,8.9003,8.9309,535500.0
2008-11-07 11:20:00,26.25,26.31,25.95,26.1,742200.0,8.9343,8.9547,8.8322,8.8833,742200.0
2008-11-07 11:30:00,26.1,26.32,25.98,26.23,585300.0,8.8833,8.9581,8.8424,8.9275,585300.0
2008-11-07 11:40:00,26.24,26.64,26.2,26.57,539900.0,8.9309,9.067,8.9173,9.0432,539900.0
2008-11-07 11:50:00,26.56,26.68,26.24,26.66,447800.0,9.0398,9.0807,8.9309,9.0739,447800.0
2008-11-07 12:00:00,26.65,26.88,26.54,26.65,500500.0,9.0705,9.1487,9.033,9.0705,500500.0
2008-11-07 12:10:00,26.65,26.76,26.35,26.38,305900.0,9.0705,9.1079,8.9683,8.9786,305900.0
2008-11-07 12:20:00,26.38,26.62,26.3,26.4,287100.0,8.9786,9.0602,8.9513,8.9854,287100.0
2008-11-07 12:30:00,26.39,26.52,26.13,26.38,417300.0,8.982,9.0262,8.8935,8.9786,417300.0
2008-11-07 12:40:00,26.37,26.64,26.36,26.53,397200.0,8.9752,9.067,8.9717,9.0296,397200.0
2008-11-07 12:50:00,26.53,26.71,26.49,26.59,270200.0,9.0296,9.0909,9.016,9.05,270200.0
2008-11-07 13:00:00,26.61,26.78,26.57,26.61,287800.0,9.0568,9.1147,9.0432,9.0568,287800.0
2008-11-07 13:10:00,26.61,26.67,26.51,26.59,344600.0,9.0568,9.0773,9.0228,9.05,344600.0
2008-11-07 13:20:00,26.6,26.82,26.53,26.79,321400.0,9.0534,9.1283,9.0296,9.1181,321400.0
2008-11-07 13:30:00,26.79,26.89,26.52,26.55,340600.0,9.1181,9.1521,9.0262,9.0364,340600.0
2008-11-07 13:40:00,26.53,26.57,26.34,26.49,407300.0,9.0296,9.0432,8.9649,9.016,407300.0
2008-11-07 13:50:00,26.48,26.63,26.45,26.63,268600.0,9.0126,9.0636,9.0024,9.0636,268600.0
2008-11-07 14:00:00,26.64,26.64,26.32,26.32,335300.0,9.067,9.067,8.9581,8.9581,335300.0
2008-11-07 14:10:00,26.35,26.39,26.2,26.39,428400.0,8.9683,8.982,8.9173,8.982,428400.0
2008-11-07 14:20:00,26.37,26.46,26.3,26.33,399000.0,8.9752,9.0058,8.9513,8.9615,399000.0
2008-11-07 14:30:00,26.33,26.56,26.33,26.54,358400.0,8.9615,9.0398,8.9615,9.033,358400.0
2008-11-07 14:40:00,26.54,26.78,26.53,26.62,395200.0,9.033,9.1147,9.0296,9.0602,395200.0
2008-11-07 14:50:00,26.61,26.68,26.07,26.08,594900.0,9.0568,9.0807,8.873,8.8764,594900.0
2008-11-07 15:00:00,26.07,26.25,25.71,26.14,851900.0,8.873,8.9343,8.7505,8.8969,851900.0
2008-11-07 15:10:00,26.17,26.21,25.78,25.85,591600.0,8.9071,8.9207,8.7743,8.7982,591600.0
2008-11-07 15:20:00,25.84,25.87,25.39,25.72,742800.0,8.7948,8.805,8.6416,8.7539,742800.0
2008-11-07 15:30:00,25.73,26.24,25.67,25.99,677400.0,8.7573,8.9309,8.7369,8.8458,677400.0
2008-11-07 15:40:00,25.99,26.64,25.98,26.41,967400.0,8.8458,9.067,8.8424,8.9888,967400.0
2008-11-07 15:50:00,26.4,26.87,26.33,26.85,1395600.0,8.9854,9.1453,8.9615,9.1385,1395600.0
2008-11-10 09:30:00,28.33,28.7,28.21,28.24,1471900.0,9.6422,9.7682,9.6014,9.6116,1471900.0
2008-11-10 09:40:00,28.24,28.57,28.22,28.39,939700.0,9.6116,9.7239,9.6048,9.6627,939700.0
2008-11-10 09:50:00,28.38,28.49,28.08,28.15,800900.0,9.6593,9.6967,9.5572,9.581,800900.0
2008-11-10 10:00:00,28.15,28.29,27.95,28.2,600400.0,9.581,9.6286,9.5129,9.598,600400.0
2008-11-10 10:10:00,28.2,28.44,28.17,28.25,528500.0,9.598,9.6797,9.5878,9.615,528500.0
2008-11-10 10:20:00,28.25,28.41,28.15,28.29,574400.0,9.615,9.6695,9.581,9.6286,574400.0
2008-11-10 10:30:00,28.3,28.37,28.03,28.09,475200.0,9.632,9.6559,9.5401,9.5606,475200.0
2008-11-10 10:40:00,28.08,28.31,27.98,28.03,621200.0,9.5572,9.6354,9.5231,9.5401,621200.0
2008-11-10 10:50:00,28.03,28.15,27.87,27.94,678200.0,9.5401,9.581,9.4857,9.5095,678200.0
2008-11-10 11:00:00,27.94,27.96,27.65,27.72,642500.0,9.5095,9.5163,9.4108,9.4346,642500.0
2008-11-10 11:10:00,27.72,27.72,27.51,27.67,476500.0,9.4346,9.4346,9.3632,9.4176,476500.0
2008-11-10 11:20:00,27.67,28.01,27.58,27.91,489600.0,9.4176,9.5333,9.387,9.4993,489600.0
2008-11-10 11:30:00,27.91,28.05,27.7,27.77,552100.0,9.4993,9.5469,9.4278,9.4516,552100.0
2008-11-10 11:40:00,27.77,27.79,27.19,27.21,482800.0,9.4516,9.4585,9.2542,9.261,482800.0
2008-11-10 11:50:00,27.21,27.26,26.83,27.17,512300.0,9.261,9.2781,9.1317,9.2474,512300.0
2008-11-10 12:00:00,27.16,27.38,27.08,27.37,306500.0,9.244,9.3189,9.2168,9.3155,306500.0
2008-11-10 12:10:00,27.37,27.59,27.29,27.31,421100.0,9.3155,9.3904,9.2883,9.2951,421100.0
2008-11-10 12:20:00,27.31,27.41,26.97,27.04,485100.0,9.2951,9.3291,9.1794,9.2032,485100.0
2008-11-10 12:30:00,27.04,27.16,26.57,26.66,530800.0,9.2032,9.244,9.0432,9.0739,530800.0
2008-11-10 12:40:00,26.66,26.7,26.47,26.61,508400.0,9.0739,9.0875,9.0092,9.0568,508400.0
2008-11-10 12:50:00,26.62,26.63,26.15,26.33,659300.0,9.0602,9.0636,8.9003,8.9615,659300.0
2008-11-10 13:00:00,26.33,26.61,26.21,26.6,340100.0,8.9615,9.0568,8.9207,9.0534,340100.0
2008-11-10 13:10:00,26.6,26.89,26.47,26.86,400400.0,9.0534,9.1521,9.0092,9.1419,400400.0
2008-11-10 13:20:00,26.85,27.16,26.71,27.0,555900.0,9.1385,9.244,9.0909,9.1896,555900.0
2008-11-10 13:30:00,26.99,27.14,26.73,27.07,409200.0,9.1862,9.2372,9.0977,9.2134,409200.0
2008-11-10 13:40:00,27.07,27.1,26.7,26.86,290500.0,9.2134,9.2236,9.0875,9.1419,290500.0
2008-11-10 13:50:00,26.87,27.3,26.82,27.27,423300.0,9.1453,9.2917,9.1283,9.2815,423300.0
2008-11-10 14:00:00,27.27,27.55,27.12,27.51,630700.0,9.2815,9.3768,9.2304,9.3632,630700.0
2008-11-10 14:10:00,27.51,27.52,27.11,27.21,508400.0,9.3632,9.3666,9.227,9.261,508400.0
2008-11-10 14:20:00,27.22,27.35,27.01,27.16,594500.0,9.2645,9.3087,9.193,9.244,594500.0
2008-11-10 14:30:00,27.15,27.19,26.92,26.97,410700.0,9.2406,9.2542,9.1623,9.1794,410700.0
2008-11-10 14:40:00,26.97,27.15,26.81,26.84,404600.0,9.1794,9.2406,9.1249,9.1351,404600.0
2008-11-10 14:50:00,26.83,27.0,26.74,26.95,541000.0,9.1317,9.1896,9.1011,9.1726,541000.0
2008-11-10 15:00:00,26.94,27.1,26.66,26.76,685500.0,9.1692,9.2236,9.0739,9.1079,685500.0
2008-11-10 15:10:00,26.75,26.95,26.67,26.76,635500.0,9.1045,9.1726,9.0773,9.1079,635500.0
2008-11-10 15:20:00,26.77,26.79,26.43,26.47,645900.0,9.1113,9.1181,8.9956,9.0092,645900.0
2008-11-10 15:30:00,26.46,26.8,26.43,26.59,749200.0,9.0058,9.1215,8.9956,9.05,749200.0
2008-11-10 15:40:00,26.58,27.0,26.58,26.85,740000.0,9.0466,9.1896,9.0466,9.1385,740000.0
2008-11-10 15:50:00,26.85,27.27,26.84,27.21,1206500.0,9.1385,9.2815,9.1351,9.261,1206500.0
2008-11-11 09:30:00,26.19,26.38,25.78,25.99,794900.0,8.9139,8.9786,8.7743,8.8458,794900.0
2008-11-11 09:40:00,25.98,26.02,25.51,25.73,671700.0,8.8424,8.856,8.6824,8.7573,671700.0
2008-11-11 09:50:00,25.72,25.76,25.36,25.6,637600.0,8.7539,8.7675,8.6314,8.7131,637600.0
2008-11-11 10:00:00,25.59,25.83,25.47,25.71,466500.0,8.7097,8.7914,8.6688,8.7505,466500.0
2008-11-11 10:10:00,25.71,25.88,25.56,25.64,487600.0,8.7505,8.8084,8.6995,8.7267,487600.0
2008-11-11 10:20:00,25.64,25.7,25.5,25.51,578700.0,8.7267,8.7471,8.679,8.6824,578700.0
2008-11-11 10:30:00,25.51,25.61,25.43,25.46,366000.0,8.6824,8.7165,8.6552,8.6654,366000.0
2008-11-11 10:40:00,25.46,25.54,25.25,25.33,439100.0,8.6654,8.6927,8.594,8.6212,439100.0
2008-11-11 10:50:00,25.32,25.47,25.26,25.4,474000.0,8.6178,8.6688,8.5974,8.645,474000.0
2008-11-11 11:00:00,25.4,25.4,25.01,25.14,570600.0,8.645,8.645,8.5123,8.5565,570600.0
2008-11-11 11:10:00,25.13,25.42,25.1,25.24,312200.0,8.5531,8.6518,8.5429,8.5906,312200.0
2008-11-11 11:20:00,25.26,25.44,25.24,25.26,323600.0,8.5974,8.6586,8.5906,8.5974,323600.0
2008-11-11 11:30:00,25.25,25.4,25.14,25.37,354900.0,8.594,8.645,8.5565,8.6348,354900.0
2008-11-11 11:40:00,25.38,25.56,25.31,25.44,328300.0,8.6382,8.6995,8.6144,8.6586,328300.0
2008-11-11 11:50:00,25.43,25.46,25.17,25.26,265300.0,8.6552,8.6654,8.5667,8.5974,265300.0
2008-11-11 12:00:00,25.26,25.26,25.01,25.04,352900.0,8.5974,8.5974,8.5123,8.5225,352900.0
2008-11-11 12:10:00,25.05,25.2,24.94,25.1,510200.0,8.5259,8.5769,8.4884,8.5429,510200.0
2008-11-11 12:20:00,25.1,25.16,24.9,25.03,358500.0,8.5429,8.5633,8.4748,8.5191,358500.0
2008-11-11 12:30:00,25.03,25.22,25.02,25.15,209900.0,8.5191,8.5837,8.5157,8.5599,209900.0
2008-11-11 12:40:00,25.14,25.39,25.13,25.17,284100.0,8.5565,8.6416,8.5531,8.5667,284100.0
2008-11-11 12:50:00,25.18,25.31,25.1,25.31,220100.0,8.5701,8.6144,8.5429,8.6144,220100.0
2008-11-11 13:00:00,25.31,25.39,25.22,25.38,302300.0,8.6144,8.6416,8.5837,8.6382,302300.0
2008-11-11 13:10:00,25.37,25.5,25.2,25.4,324000.0,8.6348,8.679,8.5769,8.645,324000.0
2008-11-11 13:20:00,25.4,25.51,25.17,25.25,330400.0,8.645,8.6824,8.5667,8.594,330400.0
2008-11-11 13:30:00,25.26,25.38,25.15,25.17,245900.0,8.5974,8.6382,8.5599,8.5667,245900.0
2008-11-11 13:40:00,25.17,25.37,25.14,25.3,354000.0,8.5667,8.6348,8.5565,8.611,354000.0
2008-11-11 13:50:00,25.3,25.92,25.29,25.87,580800.0,8.611,8.822,8.6076,8.805,580800.0
2008-11-11 14:00:00,25.86,26.06,25.62,25.76,921000.0,8.8016,8.8696,8.7199,8.7675,921000.0
2008-11-11 14:10:00,25.77,26.12,25.67,26.12,615300.0,8.7709,8.8901,8.7369,8.8901,615300.0
2008-11-11 14:20:00,26.13,26.55,25.96,26.52,869400.0,8.8935,9.0364,8.8356,9.0262,869400.0
2008-11-11 14:30:00,26.52,26.6,25.99,26.01,1366000.0,9.0262,9.0534,8.8458,8.8526,1366000.0
2008-11-11 14:40:00,26.01,26.17,25.93,25.99,614400.0,8.8526,8.9071,8.8254,8.8458,614400.0
2008-11-11 14:50:00,25.98,26.25,25.81,25.99,681200.0,8.8424,8.9343,8.7846,8.8458,681200.0
2008-11-11 15:00:00,26.0,26.07,25.67,25.68,698000.0,8.8492,8.873,8.7369,8.7403,698000.0
2008-11-11 15:10:00,25.67,25.85,25.52,25.74,806500.0,8.7369,8.7982,8.6859,8.7607,806500.0
2008-11-11 15:20:00,25.75,25.86,25.55,25.71,597100.0,8.7641,8.8016,8.6961,8.7505,597100.0
2008-11-11 15:30:00,25.71,25.71,25.1,25.13,1008900.0,8.7505,8.7505,8.5429,8.5531,1008900.0
2008-11-11 15:40:00,25.13,25.74,25.11,25.73,845100.0,8.5531,8.7607,8.5463,8.7573,845100.0
2008-11-11 15:50:00,25.74,25.88,25.56,25.76,1430500.0,8.7607,8.8084,8.6995,8.7675,1430500.0
2008-11-12 09:30:00,24.0,24.01,23.23,23.65,1862500.0,8.1685,8.1719,7.9064,8.0494,1862500.0
2008-11-12 09:40:00,23.64,23.75,23.16,23.31,1874000.0,8.046,8.0834,7.8826,7.9337,1874000.0
2008-11-12 09:50:00,23.3,23.54,23.28,23.42,1277100.0,7.9303,8.0119,7.9235,7.9711,1277100.0
2008-11-12 10:00:00,23.41,23.46,23.07,23.08,1002300.0,7.9677,7.9847,7.852,7.8554,1002300.0
2008-11-12 10:10:00,23.08,23.32,22.97,23.12,1125400.0,7.8554,7.9371,7.8179,7.869,1125400.0
2008-11-12 10:20:00,23.12,23.24,22.84,22.89,715300.0,7.869,7.9098,7.7737,7.7907,715300.0
2008-11-12 10:30:00,22.89,22.97,22.71,22.79,802900.0,7.7907,7.8179,7.7295,7.7567,802900.0
2008-11-12 10:40:00,22.77,23.0,22.75,22.95,810600.0,7.7499,7.8282,7.7431,7.8111,810600.0
2008-11-12 10:50:00,22.94,23.02,22.81,22.91,571600.0,7.8077,7.835,7.7635,7.7975,571600.0
2008-11-12 11:00:00,22.91,22.92,22.53,22.56,636400.0,7.7975,7.8009,7.6682,7.6784,636400.0
2008-11-12 11:10:00,22.56,22.78,22.42,22.76,856300.0,7.6784,7.7533,7.6308,7.7465,856300.0
2008-11-12 11:20:00,22.75,22.84,22.59,22.83,544600.0,7.7431,7.7737,7.6886,7.7703,544600.0
2008-11-12 11:30:00,22.83,22.87,22.54,22.58,491800.0,7.7703,7.7839,7.6716,7.6852,491800.0
2008-11-12 11:40:00,22.58,22.66,22.44,22.5,394000.0,7.6852,7.7124,7.6376,7.658,394000.0
2008-11-12 11:50:00,22.5,22.83,22.44,22.76,458800.0,7.658,7.7703,7.6376,7.7465,458800.0
2008-11-12 12:00:00,22.75,22.79,22.58,22.59,392200.0,7.7431,7.7567,7.6852,7.6886,392200.0
2008-11-12 12:10:00,22.6,22.64,22.41,22.44,386800.0,7.692,7.7056,7.6273,7.6376,386800.0
2008-11-12 12:20:00,22.44,22.69,22.4,22.64,413800.0,7.6376,7.7226,7.6239,7.7056,413800.0
2008-11-12 12:30:00,22.64,22.76,22.55,22.71,361500.0,7.7056,7.7465,7.675,7.7295,361500.0
2008-11-12 12:40:00,22.7,22.75,22.48,22.5,359200.0,7.7261,7.7431,7.6512,7.658,359200.0
2008-11-12 12:50:00,22.5,22.6,22.28,22.59,652000.0,7.658,7.692,7.5831,7.6886,652000.0
2008-11-12 13:00:00,22.59,22.62,22.33,22.36,441000.0,7.6886,7.6988,7.6001,7.6103,441000.0
2008-11-12 13:10:00,22.36,22.43,22.25,22.32,383900.0,7.6103,7.6342,7.5729,7.5967,383900.0
2008-11-12 13:20:00,22.32,22.4,22.13,22.2,518000.0,7.5967,7.6239,7.532,7.5559,518000.0
2008-11-12 13:30:00,22.2,22.21,22.0,22.07,451300.0,7.5559,7.5593,7.4878,7.5116,451300.0
2008-11-12 13:40:00,22.07,22.34,22.06,22.19,454300.0,7.5116,7.6035,7.5082,7.5525,454300.0
2008-11-12 13:50:00,22.2,22.21,21.82,21.91,772100.0,7.5559,7.5593,7.4265,7.4572,772100.0
2008-11-12 14:00:00,21.9,21.95,21.63,21.76,487900.0,7.4538,7.4708,7.3619,7.4061,487900.0
2008-11-12 14:10:00,21.76,21.81,21.65,21.73,397800.0,7.4061,7.4231,7.3687,7.3959,397800.0
2008-11-12 14:20:00,21.74,21.85,21.74,21.76,490100.0,7.3993,7.4367,7.3993,7.4061,490100.0
2008-11-12 14:30:00,21.75,21.95,21.73,21.76,619300.0,7.4027,7.4708,7.3959,7.4061,619300.0
2008-11-12 14:40:00,21.74,21.94,21.56,21.75,588800.0,7.3993,7.4674,7.338,7.4027,588800.0
2008-11-12 14:50:00,21.75,21.78,21.57,21.58,606300.0,7.4027,7.4129,7.3414,7.3449,606300.0
2008-11-12 15:00:00,21.58,21.62,21.46,21.48,613700.0,7.3449,7.3585,7.304,7.3108,613700.0
2008-11-12 15:10:00,21.48,21.62,21.37,21.61,488300.0,7.3108,7.3585,7.2734,7.3551,488300.0
2008-11-12 15:20:00,21.61,21.68,21.38,21.39,513500.0,7.3551,7.3789,7.2768,7.2802,513500.0
2008-11-12 15:30:00,21.4,21.68,21.38,21.57,668700.0,7.2836,7.3789,7.2768,7.3414,668700.0
2008-11-12 15:40:00,21.57,22.07,21.45,21.81,1455500.0,7.3414,7.5116,7.3006,7.4231,1455500.0
2008-11-12 15:50:00,21.81,21.95,21.72,21.92,2561200.0,7.4231,7.4708,7.3925,7.4606,2561200.0
2008-11-13 09:30:00,22.16,22.79,21.85,22.16,1402500.0,7.5423,7.7567,7.4367,7.5423,1402500.0
2008-11-13 09:40:00,22.16,22.17,21.51,21.53,1449800.0,7.5423,7.5457,7.321,7.3278,1449800.0
2008-11-13 09:50:00,21.54,21.75,21.39,21.49,908200.0,7.3312,7.4027,7.2802,7.3142,908200.0
2008-11-13 10:00:00,21.49,22.05,21.44,21.94,786400.0,7.3142,7.5048,7.2972,7.4674,786400.0
2008-11-13 10:10:00,21.94,22.62,21.93,22.39,1279800.0,7.4674,7.6988,7.464,7.6205,1279800.0
2008-11-13 10:20:00,22.39,22.84,22.36,22.44,1051900.0,7.6205,7.7737,7.6103,7.6376,1051900.0
2008-11-13 10:30:00,22.45,22.57,21.95,22.21,792400.0,7.641,7.6818,7.4708,7.5593,792400.0
2008-11-13 10:40:00,22.21,22.3,21.79,21.95,548200.0,7.5593,7.5899,7.4163,7.4708,548200.0
2008-11-13 10:50:00,21.95,22.08,21.83,21.86,711700.0,7.4708,7.515,7.4299,7.4402,711700.0
2008-11-13 11:00:00,21.88,21.96,21.39,21.48,764900.0,7.447,7.4742,7.2802,7.3108,764900.0
2008-11-13 11:10:00,21.49,21.8,21.44,21.62,468500.0,7.3142,7.4197,7.2972,7.3585,468500.0
2008-11-13 11:20:00,21.63,21.71,21.44,21.71,584900.0,7.3619,7.3891,7.2972,7.3891,584900.0
2008-11-13 11:30:00,21.71,21.73,21.33,21.36,629800.0,7.3891,7.3959,7.2598,7.27,629800.0
2008-11-13 11:40:00,21.37,21.52,21.34,21.41,495100.0,7.2734,7.3244,7.2632,7.287,495100.0
2008-11-13 11:50:00,21.41,21.52,21.25,21.31,557100.0,7.287,7.3244,7.2325,7.253,557100.0
2008-11-13 12:00:00,21.32,21.42,21.29,21.33,353900.0,7.2564,7.2904,7.2462,7.2598,353900.0
2008-11-13 12:10:00,21.33,21.35,20.91,20.98,607500.0,7.2598,7.2666,7.1168,7.1406,607500.0
2008-11-13 12:20:00,20.98,21.05,20.81,20.95,513900.0,7.1406,7.1645,7.0828,7.1304,513900.0
2008-11-13 12:30:00,20.95,21.12,20.85,21.09,395700.0,7.1304,7.1883,7.0964,7.1781,395700.0
2008-11-13 12:40:00,21.1,21.12,20.71,20.71,318500.0,7.1815,7.1883,7.0487,7.0487,318500.0
2008-11-13 12:50:00,20.71,20.71,20.19,20.19,936400.0,7.0487,7.0487,6.8718,6.8718,936400.0
2008-11-13 13:00:00,20.19,20.49,20.12,20.49,897800.0,6.8718,6.9739,6.8479,6.9739,897800.0
2008-11-13 13:10:00,20.48,20.82,20.41,20.69,787800.0,6.9705,7.0862,6.9466,7.0419,787800.0
2008-11-13 13:20:00,20.69,20.72,20.34,20.71,799400.0,7.0419,7.0521,6.9228,7.0487,799400.0
2008-11-13 13:30:00,20.71,21.19,20.59,21.15,927300.0,7.0487,7.2121,7.0079,7.1985,927300.0
2008-11-13 13:40:00,21.16,21.48,20.94,21.11,1159400.0,7.2019,7.3108,7.127,7.1849,1159400.0
2008-11-13 13:50:00,21.11,21.62,21.07,21.14,1300900.0,7.1849,7.3585,7.1713,7.1951,1300900.0
2008-11-13 14:00:00,21.15,21.49,21.1,21.43,1184700.0,7.1985,7.3142,7.1815,7.2938,1184700.0
2008-11-13 14:10:00,21.43,21.72,21.31,21.31,1325100.0,7.2938,7.3925,7.253,7.253,1325100.0
2008-11-13 14:20:00,21.33,22.2,21.27,22.17,1243200.0,7.2598,7.5559,7.2393,7.5457,1243200.0
2008-11-13 14:30:00,22.16,22.26,21.71,22.22,1522500.0,7.5423,7.5763,7.3891,7.5627,1522500.0
2008-11-13 14:40:00,22.22,22.36,21.98,22.22,1671500.0,7.5627,7.6103,7.481,7.5627,1671500.0
2008-11-13 14:50:00,22.21,22.34,21.93,22.0,1374300.0,7.5593,7.6035,7.464,7.4878,1374300.0
2008-11-13 15:00:00,22.0,22.16,21.47,21.55,1167800.0,7.4878,7.5423,7.3074,7.3346,1167800.0
2008-11-13 15:10:00,21.55,22.24,21.53,22.15,1283100.0,7.3346,7.5695,7.3278,7.5389,1283100.0
2008-11-13 15:20:00,22.16,23.12,22.1,23.11,1379700.0,7.5423,7.869,7.5218,7.8656,1379700.0
2008-11-13 15:30:00,23.12,23.5,22.89,23.49,1702300.0,7.869,7.9983,7.7907,7.9949,1702300.0
2008-11-13 15:40:00,23.5,23.76,23.4,23.52,2385500.0,7.9983,8.0868,7.9643,8.0051,2385500.0
2008-11-13 15:50:00,23.54,24.03,23.52,23.96,2594600.0,8.0119,8.1787,8.0051,8.1549,2594600.0
2008-11-14 09:30:00,22.38,22.66,22.01,22.46,1220300.0,7.6171,7.7124,7.4912,7.6444,1220300.0
2008-11-14 09:40:00,22.46,22.69,22.28,22.48,1076100.0,7.6444,7.7226,7.5831,7.6512,1076100.0
2008-11-14 09:50:00,22.47,23.05,22.46,22.9,1029300.0,7.6478,7.8452,7.6444,7.7941,1029300.0
2008-11-14 10:00:00,22.88,23.1,22.52,22.55,1038000.0,7.7873,7.8622,7.6648,7.675,1038000.0
2008-11-14 10:10:00,22.55,22.67,22.4,22.41,731500.0,7.675,7.7158,7.6239,7.6273,731500.0
2008-11-14 10:20:00,22.42,22.64,22.3,22.36,706400.0,7.6308,7.7056,7.5899,7.6103,706400.0
2008-11-14 10:30:00,22.38,22.38,21.82,21.84,1146900.0,7.6171,7.6171,7.4265,7.4333,1146900.0
2008-11-14 10:40:00,21.84,22.12,21.77,22.08,1037300.0,7.4333,7.5286,7.4095,7.515,1037300.0
2008-11-14 10:50:00,22.08,22.17,21.84,21.87,636100.0,7.515,7.5457,7.4333,7.4436,636100.0
2008-11-14 11:00:00,21.87,21.92,21.43,21.7,820200.0,7.4436,7.4606,7.2938,7.3857,820200.0
2008-11-14 11:10:00,21.71,21.98,21.5,21.95,465900.0,7.3891,7.481,7.3176,7.4708,465900.0
2008-11-14 11:20:00,21.95,22.1,21.77,21.77,500600.0,7.4708,7.5218,7.4095,7.4095,500600.0
2008-11-14 11:30:00,21.77,21.86,21.57,21.69,509400.0,7.4095,7.4402,7.3414,7.3823,509400.0
2008-11-14 11:40:00,21.68,21.84,21.63,21.81,525000.0,7.3789,7.4333,7.3619,7.4231,525000.0
2008-11-14 11:50:00,21.81,21.86,21.62,21.68,602300.0,7.4231,7.4402,7.3585,7.3789,602300.0
2008-11-14 12:00:00,21.69,21.69,21.36,21.55,513300.0,7.3823,7.3823,7.27,7.3346,513300.0
2008-11-14 12:10:00,21.54,21.65,21.38,21.45,347700.0,7.3312,7.3687,7.2768,7.3006,347700.0
2008-11-14 12:20:00,21.44,21.9,21.42,21.7,413900.0,7.2972,7.4538,7.2904,7.3857,413900.0
2008-11-14 12:30:00,21.71,21.95,21.58,21.95,446500.0,7.3891,7.4708,7.3449,7.4708,446500.0
2008-11-14 12:40:00,21.94,22.03,21.77,21.78,634600.0,7.4674,7.498,7.4095,7.4129,634600.0
2008-11-14 12:50:00,21.78,21.98,21.69,21.86,445100.0,7.4129,7.481,7.3823,7.4402,445100.0
2008-11-14 13:00:00,21.86,21.86,21.69,21.77,302000.0,7.4402,7.4402,7.3823,7.4095,302000.0
2008-11-14 13:10:00,21.77,21.78,21.53,21.64,349700.0,7.4095,7.4129,7.3278,7.3653,349700.0
2008-11-14 13:20:00,21.63,21.97,21.57,21.97,332800.0,7.3619,7.4776,7.3414,7.4776,332800.0
2008-11-14 13:30:00,21.97,22.08,21.83,21.95,606900.0,7.4776,7.515,7.4299,7.4708,606900.0
2008-11-14 13:40:00,21.95,22.1,21.72,21.9,509400.0,7.4708,7.5218,7.3925,7.4538,509400.0
2008-11-14 13:50:00,21.89,22.09,21.85,21.86,669800.0,7.4504,7.5184,7.4367,7.4402,669800.0
2008-11-14 14:00:00,21.85,22.15,21.79,21.99,793700.0,7.4367,7.5389,7.4163,7.4844,793700.0
2008-11-14 14:10:00,21.99,22.35,21.9,22.32,814000.0,7.4844,7.6069,7.4538,7.5967,814000.0
2008-11-14 14:20:00,22.33,22.34,21.95,22.0,865600.0,7.6001,7.6035,7.4708,7.4878,865600.0
2008-11-14 14:30:00,22.0,22.25,21.85,22.13,700800.0,7.4878,7.5729,7.4367,7.532,700800.0
2008-11-14 14:40:00,22.13,22.37,22.03,22.11,975800.0,7.532,7.6137,7.498,7.5252,975800.0
2008-11-14 14:50:00,22.1,22.48,22.05,22.46,1099300.0,7.5218,7.6512,7.5048,7.6444,1099300.0
2008-11-14 15:00:00,22.46,22.56,22.14,22.41,1216100.0,7.6444,7.6784,7.5355,7.6273,1216100.0
2008-11-14 15:10:00,22.41,22.55,22.14,22.16,1087700.0,7.6273,7.675,7.5355,7.5423,1087700.0
2008-11-14 15:20:00,22.15,22.58,22.04,22.37,1002300.0,7.5389,7.6852,7.5014,7.6137,1002300.0
2008-11-14 15:30:00,22.36,22.41,21.66,21.9,1016800.0,7.6103,7.6273,7.3721,7.4538,1016800.0
2008-11-14 15:40:00,21.9,21.93,21.64,21.78,1110300.0,7.4538,7.464,7.3653,7.4129,1110300.0
2008-11-14 15:50:00,21.78,22.0,21.37,21.47,1617700.0,7.4129,7.4878,7.2734,7.3074,1617700.0
2008-11-17 09:30:00,21.2,21.42,20.77,21.3,880500.0,7.2155,7.2904,7.0692,7.2496,880500.0
2008-11-17 09:40:00,21.3,21.34,21.06,21.33,901800.0,7.2496,7.2632,7.1679,7.2598,901800.0
2008-11-17 09:50:00,21.33,21.68,21.2,21.63,1092700.0,7.2598,7.3789,7.2155,7.3619,1092700.0
2008-11-17 10:00:00,21.62,21.76,21.36,21.63,1007600.0,7.3585,7.4061,7.27,7.3619,1007600.0
2008-11-17 10:10:00,21.65,21.67,20.93,20.94,783700.0,7.3687,7.3755,7.1236,7.127,783700.0
2008-11-17 10:20:00,20.94,21.05,20.84,20.87,735700.0,7.127,7.1645,7.093,7.1032,735700.0
2008-11-17 10:30:00,20.87,21.13,20.78,20.86,577000.0,7.1032,7.1917,7.0726,7.0998,577000.0
2008-11-17 10:40:00,20.87,21.05,20.79,20.92,357800.0,7.1032,7.1645,7.076,7.1202,357800.0
2008-11-17 10:50:00,20.91,21.0,20.75,20.79,349300.0,7.1168,7.1474,7.0624,7.076,349300.0
2008-11-17 11:00:00,20.78,21.21,20.78,21.15,437900.0,7.0726,7.2189,7.0726,7.1985,437900.0
2008-11-17 11:10:00,21.15,21.35,21.02,21.07,426300.0,7.1985,7.2666,7.1543,7.1713,426300.0
2008-11-17 11:20:00,21.06,21.08,20.9,20.96,341400.0,7.1679,7.1747,7.1134,7.1338,341400.0
2008-11-17 11:30:00,20.93,21.11,20.83,21.06,410300.0,7.1236,7.1849,7.0896,7.1679,410300.0
2008-11-17 11:40:00,21.06,21.33,20.96,21.32,509600.0,7.1679,7.2598,7.1338,7.2564,509600.0
2008-11-17 11:50:00,21.32,21.57,21.23,21.52,690900.0,7.2564,7.3414,7.2257,7.3244,690900.0
2008-11-17 12:00:00,21.52,21.63,21.33,21.56,560200.0,7.3244,7.3619,7.2598,7.338,560200.0
2008-11-17 12:10:00,21.56,21.72,21.41,21.71,514700.0,7.338,7.3925,7.287,7.3891,514700.0
2008-11-17 12:20:00,21.71,21.85,21.62,21.77,602900.0,7.3891,7.4367,7.3585,7.4095,602900.0
2008-11-17 12:30:00,21.78,21.87,21.59,21.64,540200.0,7.4129,7.4436,7.3483,7.3653,540200.0
2008-11-17 12:40:00,21.64,22.16,21.59,22.09,697500.0,7.3653,7.5423,7.3483,7.5184,697500.0
2008-11-17 12:50:00,22.1,22.19,21.9,21.93,575400.0,7.5218,7.5525,7.4538,7.464,575400.0
2008-11-17 13:00:00,21.92,22.01,21.8,21.97,541200.0,7.4606,7.4912,7.4197,7.4776,541200.0
2008-11-17 13:10:00,21.98,22.1,21.8,21.88,491000.0,7.481,7.5218,7.4197,7.447,491000.0
2008-11-17 13:20:00,21.87,21.99,21.8,21.95,390600.0,7.4436,7.4844,7.4197,7.4708,390600.0
2008-11-17 13:30:00,21.95,22.03,21.66,21.75,449300.0,7.4708,7.498,7.3721,7.4027,449300.0
2008-11-17 13:40:00,21.75,21.8,21.61,21.72,335600.0,7.4027,7.4197,7.3551,7.3925,335600.0
2008-11-17 13:50:00,21.72,22.02,21.69,21.91,472900.0,7.3925,7.4946,7.3823,7.4572,472900.0
2008-11-17 14:00:00,21.91,21.98,21.67,21.96,395300.0,7.4572,7.481,7.3755,7.4742,395300.0
2008-11-17 14:10:00,21.98,22.1,21.79,21.94,427700.0,7.481,7.5218,7.4163,7.4674,427700.0
2008-11-17 14:20:00,21.94,22.08,21.54,21.58,500600.0,7.4674,7.515,7.3312,7.3449,500600.0
2008-11-17 14:30:00,21.59,21.9,21.48,21.84,454100.0,7.3483,7.4538,7.3108,7.4333,454100.0
2008-11-17 14:40:00,21.84,21.92,21.64,21.68,385600.0,7.4333,7.4606,7.3653,7.3789,385600.0
2008-11-17 14:50:00,21.67,21.95,21.59,21.7,507300.0,7.3755,7.4708,7.3483,7.3857,507300.0
2008-11-17 15:00:00,21.68,21.94,21.59,21.76,364500.0,7.3789,7.4674,7.3483,7.4061,364500.0
2008-11-17 15:10:00,21.76,22.0,21.6,21.8,380900.0,7.4061,7.4878,7.3517,7.4197,380900.0
2008-11-17 15:20:00,21.8,21.9,21.62,21.76,346600.0,7.4197,7.4538,7.3585,7.4061,346600.0
2008-11-17 15:30:00,21.75,21.85,21.24,21.36,545900.0,7.4027,7.4367,7.2291,7.27,545900.0
2008-11-17 15:40:00,21.36,21.6,21.28,21.44,579400.0,7.27,7.3517,7.2427,7.2972,579400.0
2008-11-17 15:50:00,21.44,21.49,21.2,21.3,855800.0,7.2972,7.3142,7.2155,7.2496,855800.0
2008-11-18 09:30:00,21.38,21.68,21.18,21.63,602400.0,7.2768,7.3789,7.2087,7.3619,602400.0
2008-11-18 09:40:00,21.63,21.86,21.55,21.63,526300.0,7.3619,7.4402,7.3346,7.3619,526300.0
2008-11-18 09:50:00,21.64,21.75,21.31,21.49,680600.0,7.3653,7.4027,7.253,7.3142,680600.0
2008-11-18 10:00:00,21.48,21.54,21.01,21.06,766800.0,7.3108,7.3312,7.1509,7.1679,766800.0
2008-11-18 10:10:00,21.06,21.35,21.01,21.35,629500.0,7.1679,7.2666,7.1509,7.2666,629500.0
2008-11-18 10:20:00,21.35,21.62,21.18,21.62,621100.0,7.2666,7.3585,7.2087,7.3585,621100.0
2008-11-18 10:30:00,21.62,21.63,21.27,21.34,424100.0,7.3585,7.3619,7.2393,7.2632,424100.0
2008-11-18 10:40:00,21.34,21.44,21.15,21.21,565400.0,7.2632,7.2972,7.1985,7.2189,565400.0
2008-11-18 10:50:00,21.2,21.22,21.08,21.15,610500.0,7.2155,7.2223,7.1747,7.1985,610500.0
2008-11-18 11:00:00,21.14,21.14,20.92,20.96,673200.0,7.1951,7.1951,7.1202,7.1338,673200.0
2008-11-18 11:10:00,20.96,21.09,20.93,21.05,497800.0,7.1338,7.1781,7.1236,7.1645,497800.0
2008-11-18 11:20:00,21.05,21.08,20.93,21.01,435200.0,7.1645,7.1747,7.1236,7.1509,435200.0
2008-11-18 11:30:00,21.02,21.26,21.0,21.19,486700.0,7.1543,7.2359,7.1474,7.2121,486700.0
2008-11-18 11:40:00,21.19,21.24,21.0,21.06,479900.0,7.2121,7.2291,7.1474,7.1679,479900.0
2008-11-18 11:50:00,21.05,21.21,21.02,21.13,456500.0,7.1645,7.2189,7.1543,7.1917,456500.0
2008-11-18 12:00:00,21.12,21.14,20.92,20.94,437100.0,7.1883,7.1951,7.1202,7.127,437100.0
2008-11-18 12:10:00,20.94,21.11,20.93,21.0,325700.0,7.127,7.1849,7.1236,7.1474,325700.0
2008-11-18 12:20:00,21.0,21.03,20.8,20.87,548000.0,7.1474,7.1577,7.0794,7.1032,548000.0
2008-11-18 12:30:00,20.88,20.88,20.66,20.81,682100.0,7.1066,7.1066,7.0317,7.0828,682100.0
2008-11-18 12:40:00,20.8,21.05,20.63,20.74,521300.0,7.0794,7.1645,7.0215,7.059,521300.0
2008-11-18 12:50:00,20.74,20.8,20.62,20.74,285400.0,7.059,7.0794,7.0181,7.059,285400.0
2008-11-18 13:00:00,20.73,20.73,20.45,20.5,510800.0,7.0556,7.0556,6.9603,6.9773,510800.0
2008-11-18 13:10:00,20.5,20.6,20.25,20.41,677700.0,6.9773,7.0113,6.8922,6.9466,677700.0
2008-11-18 13:20:00,20.4,20.5,20.38,20.48,518500.0,6.9432,6.9773,6.9364,6.9705,518500.0
2008-11-18 13:30:00,20.49,20.49,20.15,20.18,598800.0,6.9739,6.9739,6.8581,6.8684,598800.0
2008-11-18 13:40:00,20.18,20.3,20.04,20.07,504600.0,6.8684,6.9092,6.8207,6.8309,504600.0
2008-11-18 13:50:00,20.08,20.32,20.08,20.31,639000.0,6.8343,6.916,6.8343,6.9126,639000.0
2008-11-18 14:00:00,20.32,20.35,20.05,20.11,656400.0,6.916,6.9262,6.8241,6.8445,656400.0
2008-11-18 14:10:00,20.1,20.28,20.04,20.07,898300.0,6.8411,6.9024,6.8207,6.8309,898300.0
2008-11-18 14:20:00,20.07,20.25,20.02,20.1,721800.0,6.8309,6.8922,6.8139,6.8411,721800.0
2008-11-18 14:30:00,20.11,20.11,19.89,19.9,1003500.0,6.8445,6.8445,6.7697,6.7731,1003500.0
2008-11-18 14:40:00,19.9,19.99,19.63,19.66,1017000.0,6.7731,6.8037,6.6812,6.6914,1017000.0
2008-11-18 14:50:00,19.64,19.87,19.57,19.73,1011900.0,6.6846,6.7628,6.6607,6.7152,1011900.0
2008-11-18 15:00:00,19.74,20.11,19.62,20.11,670300.0,6.7186,6.8445,6.6778,6.8445,670300.0
2008-11-18 15:10:00,20.11,20.25,19.92,20.11,733300.0,6.8445,6.8922,6.7799,6.8445,733300.0
2008-11-18 15:20:00,20.1,20.31,19.88,19.99,775300.0,6.8411,6.9126,6.7663,6.8037,775300.0
2008-11-18 15:30:00,19.99,19.99,19.75,19.89,906400.0,6.8037,6.8037,6.722,6.7697,906400.0
2008-11-18 15:40:00,19.88,20.16,19.86,20.14,1011000.0,6.7663,6.8615,6.7594,6.8547,1011000.0
2008-11-18 15:50:00,20.13,20.6,20.1,20.45,1322100.0,6.8513,7.0113,6.8411,6.9603,1322100.0
2008-11-19 09:30:00,19.83,20.32,19.78,20.17,1432100.0,6.7492,6.916,6.7322,6.865,1432100.0
2008-11-19 09:40:00,20.17,20.27,19.81,19.92,806400.0,6.865,6.899,6.7424,6.7799,806400.0
2008-11-19 09:50:00,19.92,19.99,19.64,19.77,854000.0,6.7799,6.8037,6.6846,6.7288,854000.0
2008-11-19 10:00:00,19.77,20.01,19.65,19.94,904800.0,6.7288,6.8105,6.688,6.7867,904800.0
2008-11-19 10:10:00,19.94,20.13,19.83,19.85,770000.0,6.7867,6.8513,6.7492,6.756,770000.0
2008-11-19 10:20:00,19.86,19.91,19.75,19.85,719100.0,6.7594,6.7765,6.722,6.756,719100.0
2008-11-19 10:30:00,19.84,19.84,19.5,19.52,539000.0,6.7526,6.7526,6.6369,6.6437,539000.0
2008-11-19 10:40:00,19.52,19.63,19.25,19.29,886200.0,6.6437,6.6812,6.5518,6.5654,886200.0
2008-11-19 10:50:00,19.29,19.41,19.16,19.17,667900.0,6.5654,6.6063,6.5212,6.5246,667900.0
2008-11-19 11:00:00,19.17,19.3,19.14,19.3,604200.0,6.5246,6.5688,6.5144,6.5688,604200.0
2008-11-19 11:10:00,19.3,19.36,19.05,19.31,511000.0,6.5688,6.5893,6.4838,6.5722,511000.0
2008-11-19 11:20:00,19.31,19.31,18.94,18.98,637500.0,6.5722,6.5722,6.4463,6.4599,637500.0
2008-11-19 11:30:00,18.99,19.02,18.77,18.8,908800.0,6.4633,6.4735,6.3885,6.3987,908800.0
2008-11-19 11:40:00,18.8,18.83,18.63,18.71,847500.0,6.3987,6.4089,6.3408,6.368,847500.0
2008-11-19 11:50:00,18.7,19.01,18.69,18.98,572000.0,6.3646,6.4701,6.3612,6.4599,572000.0
2008-11-19 12:00:00,18.97,19.0,18.82,18.92,481900.0,6.4565,6.4667,6.4055,6.4395,481900.0
2008-11-19 12:10:00,18.91,18.91,18.56,18.57,865500.0,6.4361,6.4361,6.317,6.3204,865500.0
2008-11-19 12:20:00,18.57,18.62,18.51,18.55,539900.0,6.3204,6.3374,6.3,6.3136,539900.0
2008-11-19 12:30:00,18.55,18.78,18.5,18.78,472500.0,6.3136,6.3919,6.2966,6.3919,472500.0
2008-11-19 12:40:00,18.78,18.83,18.67,18.7,504300.0,6.3919,6.4089,6.3544,6.3646,504300.0
2008-11-19 12:50:00,18.7,18.83,18.62,18.8,436200.0,6.3646,6.4089,6.3374,6.3987,436200.0
2008-11-19 13:00:00,18.8,19.05,18.78,18.95,517400.0,6.3987,6.4838,6.3919,6.4497,517400.0
2008-11-19 13:10:00,18.94,19.15,18.69,18.74,379400.0,6.4463,6.5178,6.3612,6.3782,379400.0
2008-11-19 13:20:00,18.74,18.78,18.65,18.65,403700.0,6.3782,6.3919,6.3476,6.3476,403700.0
2008-11-19 13:30:00,18.66,18.82,18.61,18.78,485800.0,6.351,6.4055,6.334,6.3919,485800.0
2008-11-19 13:40:00,18.78,18.9,18.73,18.83,345200.0,6.3919,6.4327,6.3748,6.4089,345200.0
2008-11-19 13:50:00,18.83,19.01,18.75,18.83,439800.0,6.4089,6.4701,6.3816,6.4089,439800.0
2008-11-19 14:00:00,18.83,18.89,18.68,18.84,499000.0,6.4089,6.4293,6.3578,6.4123,499000.0
2008-11-19 14:10:00,18.85,18.97,18.66,18.68,481200.0,6.4157,6.4565,6.351,6.3578,481200.0
2008-11-19 14:20:00,18.66,18.71,18.56,18.64,648200.0,6.351,6.368,6.317,6.3442,648200.0
2008-11-19 14:30:00,18.63,18.71,18.45,18.46,683600.0,6.3408,6.368,6.2795,6.2829,683600.0
2008-11-19 14:40:00,18.46,18.79,18.46,18.66,820500.0,6.2829,6.3953,6.2829,6.351,820500.0
2008-11-19 14:50:00,18.66,18.79,18.52,18.56,920200.0,6.351,6.3953,6.3034,6.317,920200.0
2008-11-19 15:00:00,18.56,18.78,18.42,18.78,1029500.0,6.317,6.3919,6.2693,6.3919,1029500.0
2008-11-19 15:10:00,18.74,18.77,18.43,18.46,569700.0,6.3782,6.3885,6.2727,6.2829,569700.0
2008-11-19 15:20:00,18.47,18.47,18.2,18.23,897100.0,6.2864,6.2864,6.1945,6.2047,897100.0
2008-11-19 15:30:00,18.23,18.32,18.06,18.11,708900.0,6.2047,6.2353,6.1468,6.1638,708900.0
2008-11-19 15:40:00,18.11,18.16,17.78,17.82,1076100.0,6.1638,6.1808,6.0515,6.0651,1076100.0
2008-11-19 15:50:00,17.83,18.04,17.8,17.88,2180500.0,6.0685,6.14,6.0583,6.0855,2180500.0
2008-11-20 09:30:00,17.3,17.54,16.85,16.86,1238800.0,5.8881,5.9698,5.735,5.7384,1238800.0
2008-11-20 09:40:00,16.87,16.9,16.41,16.58,1081300.0,5.7418,5.752,5.5852,5.6431,1081300.0
2008-11-20 09:50:00,16.58,16.75,16.05,16.1,1583000.0,5.6431,5.7009,5.4627,5.4797,1583000.0
2008-11-20 10:00:00,16.1,16.25,15.76,15.86,2170800.0,5.4797,5.5308,5.364,5.398,2170800.0
2008-11-20 10:10:00,15.85,15.94,15.7,15.86,1129100.0,5.3946,5.4253,5.3436,5.398,1129100.0
2008-11-20 10:20:00,15.85,16.24,15.83,16.1,1612500.0,5.3946,5.5274,5.3878,5.4797,1612500.0
2008-11-20 10:30:00,16.1,16.45,16.03,16.12,1909600.0,5.4797,5.5988,5.4559,5.4865,1909600.0
2008-11-20 10:40:00,16.12,16.52,16.04,16.19,1530100.0,5.4865,5.6227,5.4593,5.5103,1530100.0
2008-11-20 10:50:00,16.19,16.22,16.0,16.22,817100.0,5.5103,5.5206,5.4457,5.5206,817100.0
2008-11-20 11:00:00,16.22,16.71,16.22,16.38,1820500.0,5.5206,5.6873,5.5206,5.575,1820500.0
2008-11-20 11:10:00,16.38,16.41,16.09,16.09,951700.0,5.575,5.5852,5.4763,5.4763,951700.0
2008-11-20 11:20:00,16.09,16.15,15.93,16.02,754500.0,5.4763,5.4967,5.4218,5.4525,754500.0
2008-11-20 11:30:00,16.02,16.03,15.82,15.88,676400.0,5.4525,5.4559,5.3844,5.4048,676400.0
2008-11-20 11:40:00,15.88,16.0,15.8,15.91,822700.0,5.4048,5.4457,5.3776,5.415,822700.0
2008-11-20 11:50:00,15.91,15.98,15.81,15.86,649000.0,5.415,5.4389,5.381,5.398,649000.0
2008-11-20 12:00:00,15.85,15.86,15.51,15.53,810300.0,5.3946,5.398,5.2789,5.2857,810300.0
2008-11-20 12:10:00,15.53,15.8,15.52,15.75,682700.0,5.2857,5.3776,5.2823,5.3606,682700.0
2008-11-20 12:20:00,15.76,16.53,15.74,16.47,980300.0,5.364,5.6261,5.3572,5.6056,980300.0
2008-11-20 12:30:00,16.49,16.58,16.19,16.29,997500.0,5.6124,5.6431,5.5103,5.5444,997500.0
2008-11-20 12:40:00,16.3,16.68,16.22,16.68,879800.0,5.5478,5.6771,5.5206,5.6771,879800.0
2008-11-20 12:50:00,16.68,16.8,16.35,16.53,820200.0,5.6771,5.718,5.5648,5.6261,820200.0
2008-11-20 13:00:00,16.51,16.55,16.32,16.49,912700.0,5.6193,5.6329,5.5546,5.6124,912700.0
2008-11-20 13:10:00,16.5,16.65,16.32,16.4,916700.0,5.6159,5.6669,5.5546,5.5818,916700.0
2008-11-20 13:20:00,16.4,16.55,16.12,16.28,772900.0,5.5818,5.6329,5.4865,5.541,772900.0
2008-11-20 13:30:00,16.27,16.48,16.11,16.26,889500.0,5.5376,5.609,5.4831,5.5342,889500.0
2008-11-20 13:40:00,16.25,16.38,16.2,16.26,933900.0,5.5308,5.575,5.5137,5.5342,933900.0
2008-11-20 13:50:00,16.25,16.44,16.2,16.41,447100.0,5.5308,5.5954,5.5137,5.5852,447100.0
2008-11-20 14:00:00,16.4,16.42,16.18,16.21,692300.0,5.5818,5.5886,5.5069,5.5171,692300.0
2008-11-20 14:10:00,16.2,16.24,15.93,15.93,669000.0,5.5137,5.5274,5.4218,5.4218,669000.0
2008-11-20 14:20:00,15.93,16.05,15.75,15.82,554500.0,5.4218,5.4627,5.3606,5.3844,554500.0
2008-11-20 14:30:00,15.84,15.98,15.72,15.83,694100.0,5.3912,5.4389,5.3504,5.3878,694100.0
2008-11-20 14:40:00,15.83,15.95,15.68,15.72,488000.0,5.3878,5.4287,5.3368,5.3504,488000.0
2008-11-20 14:50:00,15.71,15.77,15.59,15.69,550200.0,5.347,5.3674,5.3061,5.3402,550200.0
2008-11-20 15:00:00,15.67,15.84,15.52,15.75,882500.0,5.3334,5.3912,5.2823,5.3606,882500.0
2008-11-20 15:10:00,15.75,15.85,15.45,15.5,959700.0,5.3606,5.3946,5.2585,5.2755,959700.0
2008-11-20 15:20:00,15.5,15.53,15.3,15.38,1077000.0,5.2755,5.2857,5.2074,5.2347,1077000.0
2008-11-20 15:30:00,15.38,15.42,15.03,15.06,1186600.0,5.2347,5.2483,5.1155,5.1257,1186600.0
2008-11-20 15:40:00,15.06,15.07,14.86,14.94,2362200.0,5.1257,5.1291,5.0577,5.0849,2362200.0
2008-11-20 15:50:00,14.92,14.99,14.73,14.92,2251400.0,5.0781,5.1019,5.0134,5.0781,2251400.0
2008-11-21 09:30:00,17.48,17.8,16.69,16.73,2669700.0,5.9494,6.0583,5.6805,5.6941,2669700.0
2008-11-21 09:40:00,16.72,17.02,16.7,16.98,1829800.0,5.6907,5.7928,5.6839,5.7792,1829800.0
2008-11-21 09:50:00,16.99,17.02,16.44,16.56,1675600.0,5.7826,5.7928,5.5954,5.6363,1675600.0
2008-11-21 10:00:00,16.56,16.64,16.01,16.52,2422200.0,5.6363,5.6635,5.4491,5.6227,2422200.0
2008-11-21 10:10:00,16.54,16.55,16.08,16.21,1121400.0,5.6295,5.6329,5.4729,5.5171,1121400.0
2008-11-21 10:20:00,16.23,16.51,16.13,16.18,1126600.0,5.524,5.6193,5.4899,5.5069,1126600.0
2008-11-21 10:30:00,16.17,16.42,16.06,16.35,614000.0,5.5035,5.5886,5.4661,5.5648,614000.0
2008-11-21 10:40:00,16.35,16.48,16.23,16.33,982800.0,5.5648,5.609,5.524,5.558,982800.0
2008-11-21 10:50:00,16.33,16.41,16.1,16.18,640200.0,5.558,5.5852,5.4797,5.5069,640200.0
2008-11-21 11:00:00,16.19,16.3,16.05,16.08,810900.0,5.5103,5.5478,5.4627,5.4729,810900.0
2008-11-21 11:10:00,16.08,16.21,16.02,16.19,701300.0,5.4729,5.5171,5.4525,5.5103,701300.0
2008-11-21 11:20:00,16.19,16.34,16.04,16.08,1527100.0,5.5103,5.5614,5.4593,5.4729,1527100.0
2008-11-21 11:30:00,16.08,16.22,16.06,16.17,693800.0,5.4729,5.5206,5.4661,5.5035,693800.0
2008-11-21 11:40:00,16.18,16.33,16.17,16.25,628800.0,5.5069,5.558,5.5035,5.5308,628800.0
2008-11-21 11:50:00,16.26,16.31,16.09,16.24,443200.0,5.5342,5.5512,5.4763,5.5274,443200.0
2008-11-21 12:00:00,16.24,16.25,16.06,16.24,588400.0,5.5274,5.5308,5.4661,5.5274,588400.0
2008-11-21 12:10:00,16.24,16.38,16.15,16.26,1045900.0,5.5274,5.575,5.4967,5.5342,1045900.0
2008-11-21 12:20:00,16.27,16.34,16.21,16.31,815000.0,5.5376,5.5614,5.5171,5.5512,815000.0
2008-11-21 12:30:00,16.31,16.46,16.25,16.41,1055100.0,5.5512,5.6022,5.5308,5.5852,1055100.0
2008-11-21 12:40:00,16.41,16.53,16.28,16.3,787400.0,5.5852,5.6261,5.541,5.5478,787400.0
2008-11-21 12:50:00,16.3,16.43,16.27,16.33,802100.0,5.5478,5.592,5.5376,5.558,802100.0
2008-11-21 13:00:00,16.35,16.38,16.14,16.24,533100.0,5.5648,5.575,5.4933,5.5274,533100.0
2008-11-21 13:10:00,16.24,16.31,16.17,16.24,996400.0,5.5274,5.5512,5.5035,5.5274,996400.0
2008-11-21 13:20:00,16.23,16.23,16.04,16.11,569500.0,5.524,5.524,5.4593,5.4831,569500.0
2008-11-21 13:30:00,16.11,16.21,16.09,16.19,501700.0,5.4831,5.5171,5.4763,5.5103,501700.0
2008-11-21 13:40:00,16.2,16.21,16.17,16.18,699800.0,5.5137,5.5171,5.5035,5.5069,699800.0
2008-11-21 13:50:00,16.18,16.2,16.08,16.11,585100.0,5.5069,5.5137,5.4729,5.4831,585100.0
2008-11-21 14:00:00,16.11,16.24,16.08,16.1,674100.0,5.4831,5.5274,5.4729,5.4797,674100.0
2008-11-21 14:10:00,16.1,16.19,16.09,16.15,390800.0,5.4797,5.5103,5.4763,5.4967,390800.0
2008-11-21 14:20:00,16.15,16.33,16.14,16.22,829200.0,5.4967,5.558,5.4933,5.5206,829200.0
2008-11-21 14:30:00,16.24,16.27,16.13,16.26,552500.0,5.5274,5.5376,5.4899,5.5342,552500.0
2008-11-21 14:40:00,16.26,16.28,16.05,16.25,690600.0,5.5342,5.541,5.4627,5.5308,690600.0
2008-11-21 14:50:00,16.23,16.25,16.0,16.04,834700.0,5.524,5.5308,5.4457,5.4593,834700.0
2008-11-21 15:00:00,16.04,16.54,16.03,16.36,760800.0,5.4593,5.6295,5.4559,5.5682,760800.0
2008-11-21 15:10:00,16.36,16.89,16.35,16.58,1028200.0,5.5682,5.7486,5.5648,5.6431,1028200.0
2008-11-21 15:20:00,16.58,16.96,16.37,16.86,792200.0,5.6431,5.7724,5.5716,5.7384,792200.0
2008-11-21 15:30:00,16.85,17.27,16.68,17.13,1008900.0,5.735,5.8779,5.6771,5.8303,1008900.0
2008-11-21 15:40:00,17.13,17.19,16.82,17.12,998400.0,5.8303,5.8507,5.7248,5.8269,998400.0
2008-11-21 15:50:00,17.12,17.4,16.97,17.38,2247700.0,5.8269,5.9222,5.7758,5.9154,2247700.0
2008-11-24 09:30:00,18.16,18.48,18.16,18.46,1794400.0,6.1808,6.2898,6.1808,6.2829,1794400.0
2008-11-24 09:40:00,18.45,18.67,18.2,18.59,1894300.0,6.2795,6.3544,6.1945,6.3272,1894300.0
2008-11-24 09:50:00,18.58,18.95,18.56,18.93,1535600.0,6.3238,6.4497,6.317,6.4429,1535600.0
2008-11-24 10:00:00,18.93,19.3,18.92,19.3,1491800.0,6.4429,6.5688,6.4395,6.5688,1491800.0
2008-11-24 10:10:00,19.3,19.49,19.28,19.44,1312300.0,6.5688,6.6335,6.562,6.6165,1312300.0
2008-11-24 10:20:00,19.45,19.77,19.37,19.73,1458400.0,6.6199,6.7288,6.5927,6.7152,1458400.0
2008-11-24 10:30:00,19.73,19.87,19.51,19.58,1422800.0,6.7152,6.7628,6.6403,6.6641,1422800.0
2008-11-24 10:40:00,19.58,19.79,19.57,19.58,854700.0,6.6641,6.7356,6.6607,6.6641,854700.0
2008-11-24 10:50:00,19.59,19.68,19.44,19.56,933100.0,6.6675,6.6982,6.6165,6.6573,933100.0
2008-11-24 11:00:00,19.57,19.63,19.36,19.38,792900.0,6.6607,6.6812,6.5893,6.5961,792900.0
2008-11-24 11:10:00,19.38,19.38,19.23,19.29,1069900.0,6.5961,6.5961,6.545,6.5654,1069900.0
2008-11-24 11:20:00,19.29,19.49,19.24,19.42,1209500.0,6.5654,6.6335,6.5484,6.6097,1209500.0
2008-11-24 11:30:00,19.41,19.52,19.38,19.47,810000.0,6.6063,6.6437,6.5961,6.6267,810000.0
2008-11-24 11:40:00,19.47,19.61,19.4,19.56,562600.0,6.6267,6.6744,6.6029,6.6573,562600.0
2008-11-24 11:50:00,19.55,19.75,19.55,19.71,773600.0,6.6539,6.722,6.6539,6.7084,773600.0
2008-11-24 12:00:00,19.71,19.81,19.66,19.74,866400.0,6.7084,6.7424,6.6914,6.7186,866400.0
2008-11-24 12:10:00,19.73,19.77,19.53,19.6,891800.0,6.7152,6.7288,6.6471,6.671,891800.0
2008-11-24 12:20:00,19.6,19.63,19.34,19.34,1116100.0,6.671,6.6812,6.5825,6.5825,1116100.0
2008-11-24 12:30:00,19.34,19.58,19.34,19.4,1023600.0,6.5825,6.6641,6.5825,6.6029,1023600.0
2008-11-24 12:40:00,19.41,19.54,19.36,19.39,915200.0,6.6063,6.6505,6.5893,6.5995,915200.0
2008-11-24 12:50:00,19.4,19.52,19.37,19.49,926200.0,6.6029,6.6437,6.5927,6.6335,926200.0
2008-11-24 13:00:00,19.49,19.67,19.45,19.52,630300.0,6.6335,6.6948,6.6199,6.6437,630300.0
2008-11-24 13:10:00,19.52,19.62,19.4,19.47,1017100.0,6.6437,6.6778,6.6029,6.6267,1017100.0
2008-11-24 13:20:00,19.47,19.55,19.43,19.51,484500.0,6.6267,6.6539,6.6131,6.6403,484500.0
2008-11-24 13:30:00,19.51,19.6,19.48,19.51,454500.0,6.6403,6.671,6.6301,6.6403,454500.0
2008-11-24 13:40:00,19.51,19.54,19.39,19.43,912300.0,6.6403,6.6505,6.5995,6.6131,912300.0
2008-11-24 13:50:00,19.42,19.66,19.39,19.66,829500.0,6.6097,6.6914,6.5995,6.6914,829500.0
2008-11-24 14:00:00,19.66,19.66,19.35,19.4,975500.0,6.6914,6.6914,6.5859,6.6029,975500.0
2008-11-24 14:10:00,19.39,19.49,19.32,19.49,704100.0,6.5995,6.6335,6.5757,6.6335,704100.0
2008-11-24 14:20:00,19.49,19.61,19.47,19.58,880900.0,6.6335,6.6744,6.6267,6.6641,880900.0
2008-11-24 14:30:00,19.59,19.68,19.53,19.61,777800.0,6.6675,6.6982,6.6471,6.6744,777800.0
2008-11-24 14:40:00,19.62,19.63,19.46,19.47,964900.0,6.6778,6.6812,6.6233,6.6267,964900.0
2008-11-24 14:50:00,19.47,19.65,19.43,19.62,931200.0,6.6267,6.688,6.6131,6.6778,931200.0
2008-11-24 15:00:00,19.63,19.67,19.52,19.67,1222500.0,6.6812,6.6948,6.6437,6.6948,1222500.0
2008-11-24 15:10:00,19.66,19.67,19.54,19.62,781500.0,6.6914,6.6948,6.6505,6.6778,781500.0
2008-11-24 15:20:00,19.62,19.8,19.55,19.78,857400.0,6.6778,6.739,6.6539,6.7322,857400.0
2008-11-24 15:30:00,19.77,19.79,19.52,19.59,1744500.0,6.7288,6.7356,6.6437,6.6675,1744500.0
2008-11-24 15:40:00,19.59,19.67,19.43,19.45,1587900.0,6.6675,6.6948,6.6131,6.6199,1587900.0
2008-11-24 15:50:00,19.45,19.5,19.22,19.26,1755000.0,6.6199,6.6369,6.5416,6.5552,1755000.0
2008-11-25 09:30:00,20.43,20.45,19.82,19.93,1746400.0,6.9534,6.9603,6.7458,6.7833,1746400.0
2008-11-25 09:40:00,19.92,20.17,19.72,19.8,1195200.0,6.7799,6.865,6.7118,6.739,1195200.0
2008-11-25 09:50:00,19.8,19.89,19.53,19.69,1255300.0,6.739,6.7697,6.6471,6.7016,1255300.0
2008-11-25 10:00:00,19.7,20.14,19.7,20.09,1024400.0,6.705,6.8547,6.705,6.8377,1024400.0
2008-11-25 10:10:00,20.09,20.17,19.87,19.98,757600.0,6.8377,6.865,6.7628,6.8003,757600.0
2008-11-25 10:20:00,19.97,19.97,19.69,19.91,649700.0,6.7969,6.7969,6.7016,6.7765,649700.0
2008-11-25 10:30:00,19.9,19.94,19.66,19.67,559300.0,6.7731,6.7867,6.6914,6.6948,559300.0
2008-11-25 10:40:00,19.66,19.69,19.09,19.11,1135800.0,6.6914,6.7016,6.4974,6.5042,1135800.0
2008-11-25 10:50:00,19.11,19.14,18.96,19.09,1068200.0,6.5042,6.5144,6.4531,6.4974,1068200.0
2008-11-25 11:00:00,19.1,19.21,18.72,18.8,1216800.0,6.5008,6.5382,6.3714,6.3987,1216800.0
2008-11-25 11:10:00,18.79,19.2,18.78,19.13,1087800.0,6.3953,6.5348,6.3919,6.511,1087800.0
2008-11-25 11:20:00,19.11,19.58,19.1,19.41,881900.0,6.5042,6.6641,6.5008,6.6063,881900.0
2008-11-25 11:30:00,19.41,19.57,19.39,19.5,790300.0,6.6063,6.6607,6.5995,6.6369,790300.0
2008-11-25 11:40:00,19.51,19.96,19.48,19.91,1152900.0,6.6403,6.7935,6.6301,6.7765,1152900.0
2008-11-25 11:50:00,19.91,20.04,19.77,19.89,580500.0,6.7765,6.8207,6.7288,6.7697,580500.0
2008-11-25 12:00:00,19.9,19.98,19.73,19.86,574000.0,6.7731,6.8003,6.7152,6.7594,574000.0
2008-11-25 12:10:00,19.84,19.88,19.56,19.71,544500.0,6.7526,6.7663,6.6573,6.7084,544500.0
2008-11-25 12:20:00,19.69,19.72,19.48,19.7,439300.0,6.7016,6.7118,6.6301,6.705,439300.0
2008-11-25 12:30:00,19.71,19.75,19.61,19.66,462500.0,6.7084,6.722,6.6744,6.6914,462500.0
2008-11-25 12:40:00,19.65,19.75,19.29,19.33,441100.0,6.688,6.722,6.5654,6.5791,441100.0
2008-11-25 12:50:00,19.33,19.47,19.2,19.37,469200.0,6.5791,6.6267,6.5348,6.5927,469200.0
2008-11-25 13:00:00,19.37,19.44,19.21,19.44,407400.0,6.5927,6.6165,6.5382,6.6165,407400.0
2008-11-25 13:10:00,19.44,19.51,19.27,19.36,333800.0,6.6165,6.6403,6.5586,6.5893,333800.0
2008-11-25 13:20:00,19.37,19.59,19.3,19.54,439900.0,6.5927,6.6675,6.5688,6.6505,439900.0
2008-11-25 13:30:00,19.54,19.74,19.54,19.7,370600.0,6.6505,6.7186,6.6505,6.705,370600.0
2008-11-25 13:40:00,19.7,19.77,19.56,19.72,399800.0,6.705,6.7288,6.6573,6.7118,399800.0
2008-11-25 13:50:00,19.71,19.76,19.59,19.6,322800.0,6.7084,6.7254,6.6675,6.671,322800.0
2008-11-25 14:00:00,19.6,19.68,19.36,19.39,495200.0,6.671,6.6982,6.5893,6.5995,495200.0
2008-11-25 14:10:00,19.39,19.42,19.15,19.4,387400.0,6.5995,6.6097,6.5178,6.6029,387400.0
2008-11-25 14:20:00,19.39,19.53,19.3,19.38,367300.0,6.5995,6.6471,6.5688,6.5961,367300.0
2008-11-25 14:30:00,19.4,19.65,19.35,19.51,417200.0,6.6029,6.688,6.5859,6.6403,417200.0
2008-11-25 14:40:00,19.51,19.52,19.39,19.43,287300.0,6.6403,6.6437,6.5995,6.6131,287300.0
2008-11-25 14:50:00,19.42,19.79,19.28,19.66,603100.0,6.6097,6.7356,6.562,6.6914,603100.0
2008-11-25 15:00:00,19.66,19.75,19.54,19.54,708000.0,6.6914,6.722,6.6505,6.6505,708000.0
2008-11-25 15:10:00,19.56,19.65,19.32,19.44,711300.0,6.6573,6.688,6.5757,6.6165,711300.0
2008-11-25 15:20:00,19.45,19.5,19.25,19.49,696000.0,6.6199,6.6369,6.5518,6.6335,696000.0
2008-11-25 15:30:00,19.49,19.62,19.45,19.47,1037900.0,6.6335,6.6778,6.6199,6.6267,1037900.0
2008-11-25 15:40:00,19.46,19.58,19.35,19.46,1009500.0,6.6233,6.6641,6.5859,6.6233,1009500.0
2008-11-25 15:50:00,19.46,19.53,19.32,19.49,1251900.0,6.6233,6.6471,6.5757,6.6335,1251900.0
2008-11-26 09:30:00,19.68,19.69,19.31,19.43,611300.0,6.6982,6.7016,6.5722,6.6131,611300.0
2008-11-26 09:40:00,19.43,19.71,19.42,19.64,709500.0,6.6131,6.7084,6.6097,6.6846,709500.0
2008-11-26 09:50:00,19.64,19.95,19.64,19.82,748000.0,6.6846,6.7901,6.6846,6.7458,748000.0
2008-11-26 10:00:00,19.83,20.2,19.75,20.04,1012400.0,6.7492,6.8752,6.722,6.8207,1012400.0
2008-11-26 10:10:00,20.04,20.39,19.98,20.38,711600.0,6.8207,6.9398,6.8003,6.9364,711600.0
2008-11-26 10:20:00,20.37,20.58,20.33,20.47,635800.0,6.933,7.0045,6.9194,6.9671,635800.0
2008-11-26 10:30:00,20.47,20.51,20.01,20.25,944900.0,6.9671,6.9807,6.8105,6.8922,944900.0
2008-11-26 10:40:00,20.25,20.28,19.95,19.98,887000.0,6.8922,6.9024,6.7901,6.8003,887000.0
2008-11-26 10:50:00,19.96,20.27,19.89,20.25,832100.0,6.7935,6.899,6.7697,6.8922,832100.0
2008-11-26 11:00:00,20.25,20.32,20.16,20.21,637200.0,6.8922,6.916,6.8615,6.8786,637200.0
2008-11-26 11:10:00,20.22,20.68,20.21,20.65,615500.0,6.882,7.0385,6.8786,7.0283,615500.0
2008-11-26 11:20:00,20.66,20.8,20.59,20.59,534300.0,7.0317,7.0794,7.0079,7.0079,534300.0
2008-11-26 11:30:00,20.58,20.73,20.56,20.65,367200.0,7.0045,7.0556,6.9977,7.0283,367200.0
2008-11-26 11:40:00,20.65,20.84,20.63,20.84,628600.0,7.0283,7.093,7.0215,7.093,628600.0
2008-11-26 11:50:00,20.83,20.84,20.72,20.8,425700.0,7.0896,7.093,7.0521,7.0794,425700.0
2008-11-26 12:00:00,20.82,20.93,20.77,20.85,498600.0,7.0862,7.1236,7.0692,7.0964,498600.0
2008-11-26 12:10:00,20.85,20.95,20.79,20.83,412300.0,7.0964,7.1304,7.076,7.0896,412300.0
2008-11-26 12:20:00,20.84,21.15,20.84,21.1,559200.0,7.093,7.1985,7.093,7.1815,559200.0
2008-11-26 12:30:00,21.1,21.25,21.06,21.22,441700.0,7.1815,7.2325,7.1679,7.2223,441700.0
2008-11-26 12:40:00,21.22,21.54,21.21,21.49,761900.0,7.2223,7.3312,7.2189,7.3142,761900.0
2008-11-26 12:50:00,21.49,21.5,21.27,21.35,511800.0,7.3142,7.3176,7.2393,7.2666,511800.0
2008-11-26 13:00:00,21.35,21.54,21.35,21.45,333100.0,7.2666,7.3312,7.2666,7.3006,333100.0
2008-11-26 13:10:00,21.45,21.5,21.3,21.47,500800.0,7.3006,7.3176,7.2496,7.3074,500800.0
2008-11-26 13:20:00,21.47,21.54,21.38,21.5,587600.0,7.3074,7.3312,7.2768,7.3176,587600.0
2008-11-26 13:30:00,21.5,21.51,21.37,21.51,510300.0,7.3176,7.321,7.2734,7.321,510300.0
2008-11-26 13:40:00,21.5,21.53,21.44,21.49,361700.0,7.3176,7.3278,7.2972,7.3142,361700.0
2008-11-26 13:50:00,21.5,21.53,21.45,21.48,430200.0,7.3176,7.3278,7.3006,7.3108,430200.0
2008-11-26 14:00:00,21.48,21.54,21.39,21.51,427400.0,7.3108,7.3312,7.2802,7.321,427400.0
2008-11-26 14:10:00,21.5,21.52,21.32,21.5,570300.0,7.3176,7.3244,7.2564,7.3176,570300.0
2008-11-26 14:20:00,21.5,21.75,21.5,21.74,920100.0,7.3176,7.4027,7.3176,7.3993,920100.0
2008-11-26 14:30:00,21.73,21.94,21.73,21.76,739600.0,7.3959,7.4674,7.3959,7.4061,739600.0
2008-11-26 14:40:00,21.75,21.9,21.73,21.84,614500.0,7.4027,7.4538,7.3959,7.4333,614500.0
2008-11-26 14:50:00,21.83,22.06,21.83,21.93,979500.0,7.4299,7.5082,7.4299,7.464,979500.0
2008-11-26 15:00:00,21.94,22.0,21.79,21.92,608600.0,7.4674,7.4878,7.4163,7.4606,608600.0
2008-11-26 15:10:00,21.92,22.15,21.89,22.05,530500.0,7.4606,7.5389,7.4504,7.5048,530500.0
2008-11-26 15:20:00,22.04,22.05,21.76,21.95,623500.0,7.5014,7.5048,7.4061,7.4708,623500.0
2008-11-26 15:30:00,21.95,22.14,21.91,22.07,762200.0,7.4708,7.5355,7.4572,7.5116,762200.0
2008-11-26 15:40:00,22.06,22.13,21.94,22.03,1015100.0,7.5082,7.532,7.4674,7.498,1015100.0
2008-11-26 15:50:00,22.03,22.12,21.92,22.07,1214700.0,7.498,7.5286,7.4606,7.5116,1214700.0
2008-11-28 09:30:00,20.71,21.1,20.52,20.94,1008800.0,7.0487,7.1815,6.9841,7.127,1008800.0
2008-11-28 09:40:00,20.94,21.0,20.66,20.9,759500.0,7.127,7.1474,7.0317,7.1134,759500.0
2008-11-28 09:50:00,20.91,20.94,20.63,20.83,480400.0,7.1168,7.127,7.0215,7.0896,480400.0
2008-11-28 10:00:00,20.83,21.08,20.81,20.87,578000.0,7.0896,7.1747,7.0828,7.1032,578000.0
2008-11-28 10:10:00,20.87,20.88,20.62,20.65,487300.0,7.1032,7.1066,7.0181,7.0283,487300.0
2008-11-28 10:20:00,20.66,20.8,20.53,20.68,525200.0,7.0317,7.0794,6.9875,7.0385,525200.0
2008-11-28 10:30:00,20.66,20.66,20.41,20.48,457900.0,7.0317,7.0317,6.9466,6.9705,457900.0
2008-11-28 10:40:00,20.48,20.51,20.43,20.47,289600.0,6.9705,6.9807,6.9534,6.9671,289600.0
2008-11-28 10:50:00,20.47,20.47,20.3,20.39,415100.0,6.9671,6.9671,6.9092,6.9398,415100.0
2008-11-28 11:00:00,20.39,20.63,20.38,20.63,336900.0,6.9398,7.0215,6.9364,7.0215,336900.0
2008-11-28 11:10:00,20.63,20.73,20.57,20.57,301900.0,7.0215,7.0556,7.0011,7.0011,301900.0
2008-11-28 11:20:00,20.58,20.86,20.56,20.85,335600.0,7.0045,7.0998,6.9977,7.0964,335600.0
2008-11-28 11:30:00,20.84,20.9,20.72,20.79,256200.0,7.093,7.1134,7.0521,7.076,256200.0
2008-11-28 11:40:00,20.79,20.93,20.71,20.87,268200.0,7.076,7.1236,7.0487,7.1032,268200.0
2008-11-28 11:50:00,20.87,21.0,20.86,20.93,389300.0,7.1032,7.1474,7.0998,7.1236,389300.0
2008-11-28 12:00:00,20.94,20.97,20.78,20.82,346200.0,7.127,7.1372,7.0726,7.0862,346200.0
2008-11-28 12:10:00,20.81,20.91,20.72,20.74,185500.0,7.0828,7.1168,7.0521,7.059,185500.0
2008-11-28 12:20:00,20.74,20.75,20.62,20.71,348200.0,7.059,7.0624,7.0181,7.0487,348200.0
2008-11-28 12:30:00,20.71,20.71,20.55,20.55,328300.0,7.0487,7.0487,6.9943,6.9943,328300.0
2008-11-28 12:40:00,20.56,20.89,20.56,20.86,470900.0,6.9977,7.11,6.9977,7.0998,470900.0
2008-11-28 12:50:00,20.87,21.01,20.82,20.93,644700.0,7.1032,7.1509,7.0862,7.1236,644700.0
2008-11-28 13:00:00,20.94,20.94,20.77,20.94,289700.0,7.127,7.127,7.0692,7.127,289700.0
2008-11-28 13:10:00,20.94,20.94,20.9,20.9,11000.0,7.127,7.127,7.1134,7.1134,11000.0
2008-11-28 13:20:00,20.9,21.1,20.9,21.1,1000.0,7.1134,7.1815,7.1134,7.1815,1000.0
2008-11-28 13:30:00,21.0,21.2,21.0,21.2,8400.0,7.1474,7.2155,7.1474,7.2155,8400.0
2008-11-28 13:40:00,21.2,21.2,21.03,21.06,4400.0,7.2155,7.2155,7.1577,7.1679,4400.0
2008-11-28 13:50:00,21.04,21.13,21.01,21.11,1900.0,7.1611,7.1917,7.1509,7.1849,1900.0
2008-11-28 14:00:00,21.11,21.11,21.11,21.11,200.0,7.1849,7.1849,7.1849,7.1849,200.0
2008-11-28 14:10:00,21.08,21.25,21.0,21.0,1500.0,7.1747,7.2325,7.1474,7.1474,1500.0
2008-11-28 14:20:00,21.0,21.0,21.0,21.0,0.0,7.1474,7.1474,7.1474,7.1474,0.0
2008-11-28 14:30:00,21.0,21.0,20.88,20.88,1000.0,7.1474,7.1474,7.1066,7.1066,1000.0
2008-11-28 14:40:00,20.88,20.91,20.82,20.82,2800.0,7.1066,7.1168,7.0862,7.0862,2800.0
2008-11-28 14:50:00,20.82,20.82,20.82,20.82,0.0,7.0862,7.0862,7.0862,7.0862,0.0
2008-11-28 15:00:00,20.82,20.82,20.82,20.82,0.0,7.0862,7.0862,7.0862,7.0862,0.0
2008-11-28 15:10:00,21.0,21.0,21.0,21.0,200.0,7.1474,7.1474,7.1474,7.1474,200.0
2008-11-28 15:20:00,21.0,21.0,21.0,21.0,0.0,7.1474,7.1474,7.1474,7.1474,0.0
2008-11-28 15:30:00,21.0,21.0,21.0,21.0,0.0,7.1474,7.1474,7.1474,7.1474,0.0
2008-11-28 15:40:00,21.0,21.0,21.0,21.0,0.0,7.1474,7.1474,7.1474,7.1474,0.0
2008-11-28 15:50:00,20.85,20.85,20.8,20.8,500.0,7.0964,7.0964,7.0794,7.0794,500.0
2008-12-01 09:30:00,19.15,19.25,18.88,19.11,1341800.0,6.5178,6.5518,6.4259,6.5042,1341800.0
2008-12-01 09:40:00,19.11,19.11,18.88,18.96,777800.0,6.5042,6.5042,6.4259,6.4531,777800.0
2008-12-01 09:50:00,18.96,19.01,18.7,18.95,873200.0,6.4531,6.4701,6.3646,6.4497,873200.0
2008-12-01 10:00:00,18.95,19.1,18.88,18.93,901500.0,6.4497,6.5008,6.4259,6.4429,901500.0
2008-12-01 10:10:00,18.93,19.08,18.87,18.93,732400.0,6.4429,6.494,6.4225,6.4429,732400.0
2008-12-01 10:20:00,18.93,18.94,18.78,18.8,546400.0,6.4429,6.4463,6.3919,6.3987,546400.0
2008-12-01 10:30:00,18.8,18.86,18.68,18.75,577200.0,6.3987,6.4191,6.3578,6.3816,577200.0
2008-12-01 10:40:00,18.73,18.81,18.64,18.64,578200.0,6.3748,6.4021,6.3442,6.3442,578200.0
2008-12-01 10:50:00,18.64,18.75,18.64,18.7,301900.0,6.3442,6.3816,6.3442,6.3646,301900.0
2008-12-01 11:00:00,18.7,18.79,18.67,18.68,307700.0,6.3646,6.3953,6.3544,6.3578,307700.0
2008-12-01 11:10:00,18.68,18.83,18.68,18.81,303900.0,6.3578,6.4089,6.3578,6.4021,303900.0
2008-12-01 11:20:00,18.81,18.83,18.64,18.67,343100.0,6.4021,6.4089,6.3442,6.3544,343100.0
2008-12-01 11:30:00,18.66,18.68,18.54,18.57,439700.0,6.351,6.3578,6.3102,6.3204,439700.0
2008-12-01 11:40:00,18.57,18.65,18.46,18.5,527100.0,6.3204,6.3476,6.2829,6.2966,527100.0
2008-12-01 11:50:00,18.49,18.54,18.37,18.49,484400.0,6.2932,6.3102,6.2523,6.2932,484400.0
2008-12-01 12:00:00,18.48,18.51,18.37,18.45,446600.0,6.2898,6.3,6.2523,6.2795,446600.0
2008-12-01 12:10:00,18.45,18.58,18.4,18.42,461300.0,6.2795,6.3238,6.2625,6.2693,461300.0
2008-12-01 12:20:00,18.42,18.47,18.3,18.36,671800.0,6.2693,6.2864,6.2285,6.2489,671800.0
2008-12-01 12:30:00,18.36,18.44,18.32,18.33,286300.0,6.2489,6.2761,6.2353,6.2387,286300.0
2008-12-01 12:40:00,18.34,18.51,18.33,18.49,371800.0,6.2421,6.3,6.2387,6.2932,371800.0
2008-12-01 12:50:00,18.49,18.54,18.4,18.46,341000.0,6.2932,6.3102,6.2625,6.2829,341000.0
2008-12-01 13:00:00,18.46,18.7,18.45,18.68,404100.0,6.2829,6.3646,6.2795,6.3578,404100.0
2008-12-01 13:10:00,18.68,18.91,18.67,18.91,433300.0,6.3578,6.4361,6.3544,6.4361,433300.0
2008-12-01 13:20:00,18.91,18.92,18.74,18.84,387000.0,6.4361,6.4395,6.3782,6.4123,387000.0
2008-12-01 13:30:00,18.85,18.98,18.82,18.87,363000.0,6.4157,6.4599,6.4055,6.4225,363000.0
2008-12-01 13:40:00,18.86,18.89,18.73,18.78,439300.0,6.4191,6.4293,6.3748,6.3919,439300.0
2008-12-01 13:50:00,18.79,18.83,18.72,18.78,360000.0,6.3953,6.4089,6.3714,6.3919,360000.0
2008-12-01 14:00:00,18.79,18.82,18.63,18.75,427500.0,6.3953,6.4055,6.3408,6.3816,427500.0
2008-12-01 14:10:00,18.74,18.78,18.62,18.63,335400.0,6.3782,6.3919,6.3374,6.3408,335400.0
2008-12-01 14:20:00,18.63,18.74,18.5,18.62,449300.0,6.3408,6.3782,6.2966,6.3374,449300.0
2008-12-01 14:30:00,18.63,18.73,18.57,18.64,382800.0,6.3408,6.3748,6.3204,6.3442,382800.0
2008-12-01 14:40:00,18.65,18.76,18.61,18.68,300800.0,6.3476,6.3851,6.334,6.3578,300800.0
2008-12-01 14:50:00,18.68,18.83,18.58,18.73,525900.0,6.3578,6.4089,6.3238,6.3748,525900.0
2008-12-01 15:00:00,18.73,18.93,18.56,18.58,997200.0,6.3748,6.4429,6.317,6.3238,997200.0
2008-12-01 15:10:00,18.59,18.7,18.53,18.57,325800.0,6.3272,6.3646,6.3068,6.3204,325800.0
2008-12-01 15:20:00,18.56,18.57,18.18,18.31,621200.0,6.317,6.3204,6.1876,6.2319,621200.0
2008-12-01 15:30:00,18.3,18.45,18.21,18.21,686300.0,6.2285,6.2795,6.1979,6.1979,686300.0
2008-12-01 15:40:00,18.22,18.26,18.01,18.2,1005800.0,6.2013,6.2149,6.1298,6.1945,1005800.0
2008-12-01 15:50:00,18.19,18.26,17.76,17.86,1427400.0,6.1911,6.2149,6.0447,6.0787,1427400.0
2008-12-02 09:30:00,18.27,18.64,18.12,18.57,770500.0,6.2183,6.3442,6.1672,6.3204,770500.0
2008-12-02 09:40:00,18.56,18.56,18.25,18.34,739100.0,6.317,6.317,6.2115,6.2421,739100.0
2008-12-02 09:50:00,18.33,18.48,18.14,18.28,605800.0,6.2387,6.2898,6.174,6.2217,605800.0
2008-12-02 10:00:00,18.29,18.65,18.23,18.61,824900.0,6.2251,6.3476,6.2047,6.334,824900.0
2008-12-02 10:10:00,18.6,18.74,18.46,18.58,544100.0,6.3306,6.3782,6.2829,6.3238,544100.0
2008-12-02 10:20:00,18.57,18.78,18.46,18.69,798300.0,6.3204,6.3919,6.2829,6.3612,798300.0
2008-12-02 10:30:00,18.7,18.85,18.69,18.78,556700.0,6.3646,6.4157,6.3612,6.3919,556700.0
2008-12-02 10:40:00,18.78,18.8,18.61,18.63,483300.0,6.3919,6.3987,6.334,6.3408,483300.0
2008-12-02 10:50:00,18.62,18.64,18.45,18.56,532400.0,6.3374,6.3442,6.2795,6.317,532400.0
2008-12-02 11:00:00,18.56,18.58,18.29,18.42,569100.0,6.317,6.3238,6.2251,6.2693,569100.0
2008-12-02 11:10:00,18.42,18.54,18.32,18.35,303700.0,6.2693,6.3102,6.2353,6.2455,303700.0
2008-12-02 11:20:00,18.34,18.49,18.25,18.4,468300.0,6.2421,6.2932,6.2115,6.2625,468300.0
2008-12-02 11:30:00,18.41,18.51,18.25,18.31,451000.0,6.2659,6.3,6.2115,6.2319,451000.0
2008-12-02 11:40:00,18.3,18.53,18.26,18.52,279300.0,6.2285,6.3068,6.2149,6.3034,279300.0
2008-12-02 11:50:00,18.52,18.65,18.5,18.56,364400.0,6.3034,6.3476,6.2966,6.317,364400.0
2008-12-02 12:00:00,18.56,18.61,18.44,18.56,394100.0,6.317,6.334,6.2761,6.317,394100.0
2008-12-02 12:10:00,18.57,18.6,18.48,18.6,238100.0,6.3204,6.3306,6.2898,6.3306,238100.0
2008-12-02 12:20:00,18.6,18.73,18.6,18.67,381400.0,6.3306,6.3748,6.3306,6.3544,381400.0
2008-12-02 12:30:00,18.68,18.73,18.55,18.57,425800.0,6.3578,6.3748,6.3136,6.3204,425800.0
2008-12-02 12:40:00,18.57,18.59,18.45,18.59,256600.0,6.3204,6.3272,6.2795,6.3272,256600.0
2008-12-02 12:50:00,18.59,18.61,18.45,18.57,237000.0,6.3272,6.334,6.2795,6.3204,237000.0
2008-12-02 13:00:00,18.57,18.63,18.47,18.58,238500.0,6.3204,6.3408,6.2864,6.3238,238500.0
2008-12-02 13:10:00,18.58,18.7,18.58,18.66,224100.0,6.3238,6.3646,6.3238,6.351,224100.0
2008-12-02 13:20:00,18.67,18.73,18.63,18.71,279500.0,6.3544,6.3748,6.3408,6.368,279500.0
2008-12-02 13:30:00,18.7,18.72,18.38,18.39,360100.0,6.3646,6.3714,6.2557,6.2591,360100.0
2008-12-02 13:40:00,18.39,18.5,18.39,18.44,282800.0,6.2591,6.2966,6.2591,6.2761,282800.0
2008-12-02 13:50:00,18.42,18.45,18.26,18.39,415500.0,6.2693,6.2795,6.2149,6.2591,415500.0
2008-12-02 14:00:00,18.39,18.45,18.03,18.07,472300.0,6.2591,6.2795,6.1366,6.1502,472300.0
2008-12-02 14:10:00,18.07,18.22,18.05,18.15,446400.0,6.1502,6.2013,6.1434,6.1774,446400.0
2008-12-02 14:20:00,18.14,18.14,17.71,17.93,607100.0,6.174,6.174,6.0277,6.1026,607100.0
2008-12-02 14:30:00,17.93,18.03,17.84,18.01,626100.0,6.1026,6.1366,6.0719,6.1298,626100.0
2008-12-02 14:40:00,18.0,18.04,17.79,17.85,587600.0,6.1264,6.14,6.0549,6.0753,587600.0
2008-12-02 14:50:00,17.85,17.97,17.78,17.93,397600.0,6.0753,6.1162,6.0515,6.1026,397600.0
2008-12-02 15:00:00,17.93,17.93,17.6,17.64,422400.0,6.1026,6.1026,5.9902,6.0039,422400.0
2008-12-02 15:10:00,17.65,18.11,17.55,18.11,467700.0,6.0073,6.1638,5.9732,6.1638,467700.0
2008-12-02 15:20:00,18.12,18.42,18.08,18.3,681700.0,6.1672,6.2693,6.1536,6.2285,681700.0
2008-12-02 15:30:00,18.29,18.46,18.19,18.27,643300.0,6.2251,6.2829,6.1911,6.2183,643300.0
2008-12-02 15:40:00,18.27,18.41,17.94,18.02,791400.0,6.2183,6.2659,6.106,6.1332,791400.0
2008-12-02 15:50:00,18.01,18.48,17.91,18.45,862400.0,6.1298,6.2898,6.0958,6.2795,862400.0
2008-12-03 09:30:00,17.79,17.92,17.65,17.8,637600.0,6.0549,6.0992,6.0073,6.0583,637600.0
2008-12-03 09:40:00,17.8,17.8,17.62,17.63,687300.0,6.0583,6.0583,5.997,6.0005,687300.0
2008-12-03 09:50:00,17.65,17.68,17.36,17.42,1345800.0,6.0073,6.0175,5.9086,5.929,1345800.0
2008-12-03 10:00:00,17.42,17.65,17.25,17.62,944700.0,5.929,6.0073,5.8711,5.997,944700.0
2008-12-03 10:10:00,17.61,17.65,17.5,17.51,806700.0,5.9936,6.0073,5.9562,5.9596,806700.0
2008-12-03 10:20:00,17.5,17.77,17.49,17.68,571200.0,5.9562,6.0481,5.9528,6.0175,571200.0
2008-12-03 10:30:00,17.69,18.02,17.61,17.96,1035200.0,6.0209,6.1332,5.9936,6.1128,1035200.0
2008-12-03 10:40:00,17.94,18.34,17.92,18.34,907000.0,6.106,6.2421,6.0992,6.2421,907000.0
2008-12-03 10:50:00,18.32,18.56,18.27,18.56,1065700.0,6.2353,6.317,6.2183,6.317,1065700.0
2008-12-03 11:00:00,18.55,18.56,18.32,18.41,674100.0,6.3136,6.317,6.2353,6.2659,674100.0
2008-12-03 11:10:00,18.41,18.59,18.4,18.45,960600.0,6.2659,6.3272,6.2625,6.2795,960600.0
2008-12-03 11:20:00,18.45,18.45,18.19,18.24,760800.0,6.2795,6.2795,6.1911,6.2081,760800.0
2008-12-03 11:30:00,18.24,18.37,18.2,18.33,512200.0,6.2081,6.2523,6.1945,6.2387,512200.0
2008-12-03 11:40:00,18.33,18.44,18.24,18.36,372000.0,6.2387,6.2761,6.2081,6.2489,372000.0
2008-12-03 11:50:00,18.35,18.56,18.32,18.52,413700.0,6.2455,6.317,6.2353,6.3034,413700.0
2008-12-03 12:00:00,18.51,18.57,18.41,18.44,685300.0,6.3,6.3204,6.2659,6.2761,685300.0
2008-12-03 12:10:00,18.44,18.55,18.3,18.33,532600.0,6.2761,6.3136,6.2285,6.2387,532600.0
2008-12-03 12:20:00,18.32,18.51,18.26,18.45,683400.0,6.2353,6.3,6.2149,6.2795,683400.0
2008-12-03 12:30:00,18.46,18.75,18.46,18.66,690300.0,6.2829,6.3816,6.2829,6.351,690300.0
2008-12-03 12:40:00,18.66,18.7,18.54,18.58,556100.0,6.351,6.3646,6.3102,6.3238,556100.0
2008-12-03 12:50:00,18.58,18.7,18.5,18.5,527400.0,6.3238,6.3646,6.2966,6.2966,527400.0
2008-12-03 13:00:00,18.5,18.59,18.35,18.36,308800.0,6.2966,6.3272,6.2455,6.2489,308800.0
2008-12-03 13:10:00,18.36,18.38,18.22,18.33,339100.0,6.2489,6.2557,6.2013,6.2387,339100.0
2008-12-03 13:20:00,18.34,18.4,17.94,18.06,644400.0,6.2421,6.2625,6.106,6.1468,644400.0
2008-12-03 13:30:00,18.05,18.05,17.81,17.92,535400.0,6.1434,6.1434,6.0617,6.0992,535400.0
2008-12-03 13:40:00,17.93,17.93,17.75,17.93,432400.0,6.1026,6.1026,6.0413,6.1026,432400.0
2008-12-03 13:50:00,17.93,18.05,17.82,18.02,402600.0,6.1026,6.1434,6.0651,6.1332,402600.0
2008-12-03 14:00:00,18.03,18.13,17.82,17.98,529300.0,6.1366,6.1706,6.0651,6.1196,529300.0
2008-12-03 14:10:00,17.97,18.11,17.89,18.03,432400.0,6.1162,6.1638,6.0889,6.1366,432400.0
2008-12-03 14:20:00,18.03,18.3,17.96,18.14,434100.0,6.1366,6.2285,6.1128,6.174,434100.0
2008-12-03 14:30:00,18.13,18.34,18.13,18.16,639200.0,6.1706,6.2421,6.1706,6.1808,639200.0
2008-12-03 14:40:00,18.16,18.34,18.15,18.21,337800.0,6.1808,6.2421,6.1774,6.1979,337800.0
2008-12-03 14:50:00,18.22,18.34,18.1,18.12,425500.0,6.2013,6.2421,6.1604,6.1672,425500.0
2008-12-03 15:00:00,18.12,18.46,17.99,18.39,621400.0,6.1672,6.2829,6.123,6.2591,621400.0
2008-12-03 15:10:00,18.39,18.45,18.22,18.43,615700.0,6.2591,6.2795,6.2013,6.2727,615700.0
2008-12-03 15:20:00,18.43,18.69,18.39,18.63,814100.0,6.2727,6.3612,6.2591,6.3408,814100.0
2008-12-03 15:30:00,18.63,18.75,18.5,18.7,799600.0,6.3408,6.3816,6.2966,6.3646,799600.0
2008-12-03 15:40:00,18.71,18.8,18.49,18.63,989700.0,6.368,6.3987,6.2932,6.3408,989700.0
2008-12-03 15:50:00,18.62,18.77,18.58,18.66,1072600.0,6.3374,6.3885,6.3238,6.351,1072600.0
2008-12-04 09:30:00,18.35,18.37,18.01,18.21,709700.0,6.2455,6.2523,6.1298,6.1979,709700.0
2008-12-04 09:40:00,18.21,18.41,18.19,18.31,532300.0,6.1979,6.2659,6.1911,6.2319,532300.0
2008-12-04 09:50:00,18.31,18.53,18.31,18.42,670900.0,6.2319,6.3068,6.2319,6.2693,670900.0
2008-12-04 10:00:00,18.43,18.72,18.37,18.54,727000.0,6.2727,6.3714,6.2523,6.3102,727000.0
2008-12-04 10:10:00,18.53,18.58,18.35,18.43,511100.0,6.3068,6.3238,6.2455,6.2727,511100.0
2008-12-04 10:20:00,18.43,18.6,18.33,18.34,440600.0,6.2727,6.3306,6.2387,6.2421,440600.0
2008-12-04 10:30:00,18.34,18.42,18.2,18.38,538400.0,6.2421,6.2693,6.1945,6.2557,538400.0
2008-12-04 10:40:00,18.36,18.42,18.26,18.27,378900.0,6.2489,6.2693,6.2149,6.2183,378900.0
2008-12-04 10:50:00,18.28,18.43,18.17,18.39,498100.0,6.2217,6.2727,6.1842,6.2591,498100.0
2008-12-04 11:00:00,18.4,18.42,18.21,18.21,533600.0,6.2625,6.2693,6.1979,6.1979,533600.0
2008-12-04 11:10:00,18.22,18.34,18.16,18.27,345400.0,6.2013,6.2421,6.1808,6.2183,345400.0
2008-12-04 11:20:00,18.27,18.38,18.22,18.29,351500.0,6.2183,6.2557,6.2013,6.2251,351500.0
2008-12-04 11:30:00,18.29,18.29,18.12,18.26,474200.0,6.2251,6.2251,6.1672,6.2149,474200.0
2008-12-04 11:40:00,18.25,18.33,18.16,18.27,383200.0,6.2115,6.2387,6.1808,6.2183,383200.0
2008-12-04 11:50:00,18.27,18.31,18.2,18.21,472000.0,6.2183,6.2319,6.1945,6.1979,472000.0
2008-12-04 12:00:00,18.2,18.24,18.08,18.11,346400.0,6.1945,6.2081,6.1536,6.1638,346400.0
2008-12-04 12:10:00,18.11,18.12,17.94,18.0,418000.0,6.1638,6.1672,6.106,6.1264,418000.0
2008-12-04 12:20:00,18.0,18.01,17.89,17.96,574000.0,6.1264,6.1298,6.0889,6.1128,574000.0
2008-12-04 12:30:00,17.97,18.05,17.91,17.97,361900.0,6.1162,6.1434,6.0958,6.1162,361900.0
2008-12-04 12:40:00,17.98,18.02,17.91,17.95,398700.0,6.1196,6.1332,6.0958,6.1094,398700.0
2008-12-04 12:50:00,17.95,17.95,17.77,17.77,440900.0,6.1094,6.1094,6.0481,6.0481,440900.0
2008-12-04 13:00:00,17.78,17.79,17.55,17.55,327800.0,6.0515,6.0549,5.9732,5.9732,327800.0
2008-12-04 13:10:00,17.56,17.63,17.4,17.43,449100.0,5.9766,6.0005,5.9222,5.9324,449100.0
2008-12-04 13:20:00,17.43,17.46,17.29,17.33,342900.0,5.9324,5.9426,5.8847,5.8983,342900.0
2008-12-04 13:30:00,17.32,17.54,17.28,17.51,283600.0,5.8949,5.9698,5.8813,5.9596,283600.0
2008-12-04 13:40:00,17.51,17.63,17.38,17.56,263500.0,5.9596,6.0005,5.9154,5.9766,263500.0
2008-12-04 13:50:00,17.55,17.76,17.52,17.72,358800.0,5.9732,6.0447,5.963,6.0311,358800.0
2008-12-04 14:00:00,17.72,17.85,17.7,17.77,436300.0,6.0311,6.0753,6.0243,6.0481,436300.0
2008-12-04 14:10:00,17.78,17.8,17.64,17.66,399300.0,6.0515,6.0583,6.0039,6.0107,399300.0
2008-12-04 14:20:00,17.66,17.73,17.56,17.6,475500.0,6.0107,6.0345,5.9766,5.9902,475500.0
2008-12-04 14:30:00,17.6,17.79,17.6,17.66,337600.0,5.9902,6.0549,5.9902,6.0107,337600.0
2008-12-04 14:40:00,17.66,17.7,17.47,17.52,498500.0,6.0107,6.0243,5.946,5.963,498500.0
2008-12-04 14:50:00,17.51,17.69,17.43,17.5,651900.0,5.9596,6.0209,5.9324,5.9562,651900.0
2008-12-04 15:00:00,17.5,17.52,17.15,17.24,764200.0,5.9562,5.963,5.8371,5.8677,764200.0
2008-12-04 15:10:00,17.24,17.41,17.0,17.06,765700.0,5.8677,5.9256,5.786,5.8065,765700.0
2008-12-04 15:20:00,17.06,17.21,16.82,16.84,956400.0,5.8065,5.8575,5.7248,5.7316,956400.0
2008-12-04 15:30:00,16.83,17.02,16.81,16.86,687500.0,5.7282,5.7928,5.7214,5.7384,687500.0
2008-12-04 15:40:00,16.87,17.13,16.81,17.06,860300.0,5.7418,5.8303,5.7214,5.8065,860300.0
2008-12-04 15:50:00,17.07,17.26,16.94,17.22,1205800.0,5.8099,5.8745,5.7656,5.8609,1205800.0
2008-12-05 09:30:00,16.62,16.71,16.4,16.52,1203000.0,5.6567,5.6873,5.5818,5.6227,1203000.0
2008-12-05 09:40:00,16.51,16.56,16.26,16.28,1283200.0,5.6193,5.6363,5.5342,5.541,1283200.0
2008-12-05 09:50:00,16.28,16.42,16.17,16.19,855400.0,5.541,5.5886,5.5035,5.5103,855400.0
2008-12-05 10:00:00,16.19,16.25,16.05,16.13,884100.0,5.5103,5.5308,5.4627,5.4899,884100.0
2008-12-05 10:10:00,16.14,16.17,15.95,15.96,883900.0,5.4933,5.5035,5.4287,5.4321,883900.0
2008-12-05 10:20:00,15.95,16.03,15.87,15.94,749100.0,5.4287,5.4559,5.4014,5.4253,749100.0
2008-12-05 10:30:00,15.94,16.07,15.84,15.99,1099700.0,5.4253,5.4695,5.3912,5.4423,1099700.0
2008-12-05 10:40:00,16.0,16.0,15.82,15.84,430900.0,5.4457,5.4457,5.3844,5.3912,430900.0
2008-12-05 10:50:00,15.83,16.0,15.8,15.93,538100.0,5.3878,5.4457,5.3776,5.4218,538100.0
2008-12-05 11:00:00,15.94,16.01,15.85,15.97,418300.0,5.4253,5.4491,5.3946,5.4355,418300.0
2008-12-05 11:10:00,15.97,16.07,15.92,16.04,418900.0,5.4355,5.4695,5.4184,5.4593,418900.0
2008-12-05 11:20:00,16.03,16.18,15.91,16.05,779100.0,5.4559,5.5069,5.415,5.4627,779100.0
2008-12-05 11:30:00,16.06,16.15,15.97,16.15,358700.0,5.4661,5.4967,5.4355,5.4967,358700.0
2008-12-05 11:40:00,16.15,16.2,16.1,16.1,288500.0,5.4967,5.5137,5.4797,5.4797,288500.0
2008-12-05 11:50:00,16.1,16.31,16.1,16.17,438100.0,5.4797,5.5512,5.4797,5.5035,438100.0
2008-12-05 12:00:00,16.17,16.26,16.16,16.19,443900.0,5.5035,5.5342,5.5001,5.5103,443900.0
2008-12-05 12:10:00,16.19,16.36,16.16,16.32,683800.0,5.5103,5.5682,5.5001,5.5546,683800.0
2008-12-05 12:20:00,16.32,16.6,16.31,16.6,654500.0,5.5546,5.6499,5.5512,5.6499,654500.0
2008-12-05 12:30:00,16.59,16.63,16.29,16.42,631300.0,5.6465,5.6601,5.5444,5.5886,631300.0
2008-12-05 12:40:00,16.43,16.71,16.39,16.51,1049200.0,5.592,5.6873,5.5784,5.6193,1049200.0
2008-12-05 12:50:00,16.51,16.52,16.37,16.41,540800.0,5.6193,5.6227,5.5716,5.5852,540800.0
2008-12-05 13:00:00,16.41,16.53,16.4,16.48,402400.0,5.5852,5.6261,5.5818,5.609,402400.0
2008-12-05 13:10:00,16.47,16.69,16.47,16.65,518300.0,5.6056,5.6805,5.6056,5.6669,518300.0
2008-12-05 13:20:00,16.66,16.86,16.64,16.66,714200.0,5.6703,5.7384,5.6635,5.6703,714200.0
2008-12-05 13:30:00,16.65,16.8,16.63,16.69,445900.0,5.6669,5.718,5.6601,5.6805,445900.0
2008-12-05 13:40:00,16.7,17.05,16.64,16.99,498100.0,5.6839,5.803,5.6635,5.7826,498100.0
2008-12-05 13:50:00,16.99,17.21,16.96,16.97,561500.0,5.7826,5.8575,5.7724,5.7758,561500.0
2008-12-05 14:00:00,16.97,17.1,16.85,16.85,494100.0,5.7758,5.8201,5.735,5.735,494100.0
2008-12-05 14:10:00,16.85,17.01,16.82,16.95,337700.0,5.735,5.7894,5.7248,5.769,337700.0
2008-12-05 14:20:00,16.95,17.08,16.91,16.97,626300.0,5.769,5.8133,5.7554,5.7758,626300.0
2008-12-05 14:30:00,16.97,17.3,16.92,17.26,562000.0,5.7758,5.8881,5.7588,5.8745,562000.0
2008-12-05 14:40:00,17.27,17.55,17.27,17.47,852300.0,5.8779,5.9732,5.8779,5.946,852300.0
2008-12-05 14:50:00,17.47,17.56,17.39,17.48,483400.0,5.946,5.9766,5.9188,5.9494,483400.0
2008-12-05 15:00:00,17.48,17.62,17.21,17.41,799200.0,5.9494,5.997,5.8575,5.9256,799200.0
2008-12-05 15:10:00,17.4,17.72,17.37,17.64,532000.0,5.9222,6.0311,5.912,6.0039,532000.0
2008-12-05 15:20:00,17.64,17.72,17.51,17.64,435900.0,6.0039,6.0311,5.9596,6.0039,435900.0
2008-12-05 15:30:00,17.64,17.96,17.64,17.95,807100.0,6.0039,6.1128,6.0039,6.1094,807100.0
2008-12-05 15:40:00,17.93,18.06,17.73,17.8,895300.0,6.1026,6.1468,6.0345,6.0583,895300.0
2008-12-05 15:50:00,17.79,17.98,17.68,17.87,1273800.0,6.0549,6.1196,6.0175,6.0821,1273800.0
2008-12-08 09:30:00,18.54,18.79,18.54,18.73,1318100.0,6.3102,6.3953,6.3102,6.3748,1318100.0
2008-12-08 09:40:00,18.74,19.05,18.72,19.03,1372700.0,6.3782,6.4838,6.3714,6.4769,1372700.0
2008-12-08 09:50:00,19.03,19.14,18.95,19.1,1298600.0,6.4769,6.5144,6.4497,6.5008,1298600.0
2008-12-08 10:00:00,19.1,19.29,19.02,19.23,1106400.0,6.5008,6.5654,6.4735,6.545,1106400.0
2008-12-08 10:10:00,19.23,19.23,19.06,19.16,846700.0,6.545,6.545,6.4872,6.5212,846700.0
2008-12-08 10:20:00,19.16,19.23,19.09,19.13,792600.0,6.5212,6.545,6.4974,6.511,792600.0
2008-12-08 10:30:00,19.13,19.29,19.1,19.25,672300.0,6.511,6.5654,6.5008,6.5518,672300.0
2008-12-08 10:40:00,19.26,19.5,19.26,19.47,775600.0,6.5552,6.6369,6.5552,6.6267,775600.0
2008-12-08 10:50:00,19.46,19.54,19.37,19.45,813300.0,6.6233,6.6505,6.5927,6.6199,813300.0
2008-12-08 11:00:00,19.44,19.48,19.27,19.35,659100.0,6.6165,6.6301,6.5586,6.5859,659100.0
2008-12-08 11:10:00,19.34,19.41,19.26,19.39,722300.0,6.5825,6.6063,6.5552,6.5995,722300.0
2008-12-08 11:20:00,19.38,19.43,19.33,19.36,562100.0,6.5961,6.6131,6.5791,6.5893,562100.0
2008-12-08 11:30:00,19.37,19.5,19.34,19.47,552000.0,6.5927,6.6369,6.5825,6.6267,552000.0
2008-12-08 11:40:00,19.46,19.55,19.39,19.42,484800.0,6.6233,6.6539,6.5995,6.6097,484800.0
2008-12-08 11:50:00,19.41,19.41,19.22,19.33,552600.0,6.6063,6.6063,6.5416,6.5791,552600.0
2008-12-08 12:00:00,19.34,19.35,19.16,19.17,700300.0,6.5825,6.5859,6.5212,6.5246,700300.0
2008-12-08 12:10:00,19.17,19.29,19.14,19.27,701500.0,6.5246,6.5654,6.5144,6.5586,701500.0
2008-12-08 12:20:00,19.27,19.28,19.13,19.15,335200.0,6.5586,6.562,6.511,6.5178,335200.0
2008-12-08 12:30:00,19.15,19.27,19.15,19.22,292800.0,6.5178,6.5586,6.5178,6.5416,292800.0
2008-12-08 12:40:00,19.23,19.35,19.22,19.23,422900.0,6.545,6.5859,6.5416,6.545,422900.0
2008-12-08 12:50:00,19.23,19.26,19.06,19.09,460800.0,6.545,6.5552,6.4872,6.4974,460800.0
2008-12-08 13:00:00,19.09,19.2,19.07,19.13,276100.0,6.4974,6.5348,6.4906,6.511,276100.0
2008-12-08 13:10:00,19.12,19.22,19.05,19.1,415300.0,6.5076,6.5416,6.4838,6.5008,415300.0
2008-12-08 13:20:00,19.1,19.17,19.03,19.09,396900.0,6.5008,6.5246,6.4769,6.4974,396900.0
2008-12-08 13:30:00,19.1,19.1,18.76,18.86,622900.0,6.5008,6.5008,6.3851,6.4191,622900.0
2008-12-08 13:40:00,18.85,18.95,18.84,18.87,421900.0,6.4157,6.4497,6.4123,6.4225,421900.0
2008-12-08 13:50:00,18.87,18.88,18.77,18.86,364300.0,6.4225,6.4259,6.3885,6.4191,364300.0
2008-12-08 14:00:00,18.86,19.06,18.85,19.04,378200.0,6.4191,6.4872,6.4157,6.4804,378200.0
2008-12-08 14:10:00,19.05,19.13,19.02,19.09,397000.0,6.4838,6.511,6.4735,6.4974,397000.0
2008-12-08 14:20:00,19.08,19.3,19.08,19.2,406500.0,6.494,6.5688,6.494,6.5348,406500.0
2008-12-08 14:30:00,19.19,19.23,19.12,19.22,503600.0,6.5314,6.545,6.5076,6.5416,503600.0
2008-12-08 14:40:00,19.22,19.37,19.18,19.37,607500.0,6.5416,6.5927,6.528,6.5927,607500.0
2008-12-08 14:50:00,19.37,19.4,19.19,19.36,603700.0,6.5927,6.6029,6.5314,6.5893,603700.0
2008-12-08 15:00:00,19.35,19.53,19.25,19.53,694300.0,6.5859,6.6471,6.5518,6.6471,694300.0
2008-12-08 15:10:00,19.52,19.69,19.52,19.56,769600.0,6.6437,6.7016,6.6437,6.6573,769600.0
2008-12-08 15:20:00,19.56,19.71,19.56,19.7,652300.0,6.6573,6.7084,6.6573,6.705,652300.0
2008-12-08 15:30:00,19.7,19.79,19.54,19.54,737500.0,6.705,6.7356,6.6505,6.6505,737500.0
2008-12-08 15:40:00,19.54,19.6,19.19,19.23,1065300.0,6.6505,6.671,6.5314,6.545,1065300.0
2008-12-08 15:50:00,19.23,19.44,19.16,19.3,1200500.0,6.545,6.6165,6.5212,6.5688,1200500.0
2008-12-09 09:30:00,19.08,19.29,18.95,19.26,866500.0,6.494,6.5654,6.4497,6.5552,866500.0
2008-12-09 09:40:00,19.27,19.5,19.22,19.39,783100.0,6.5586,6.6369,6.5416,6.5995,783100.0
2008-12-09 09:50:00,19.4,19.72,19.38,19.43,971000.0,6.6029,6.7118,6.5961,6.6131,971000.0
2008-12-09 10:00:00,19.43,19.87,19.42,19.83,863900.0,6.6131,6.7628,6.6097,6.7492,863900.0
2008-12-09 10:10:00,19.84,20.16,19.82,20.13,941000.0,6.7526,6.8615,6.7458,6.8513,941000.0
2008-12-09 10:20:00,20.13,20.26,20.02,20.03,993700.0,6.8513,6.8956,6.8139,6.8173,993700.0
2008-12-09 10:30:00,20.02,20.38,20.02,20.25,792500.0,6.8139,6.9364,6.8139,6.8922,792500.0
2008-12-09 10:40:00,20.24,20.45,20.22,20.35,680700.0,6.8888,6.9603,6.882,6.9262,680700.0
2008-12-09 10:50:00,20.35,20.37,20.12,20.12,739100.0,6.9262,6.933,6.8479,6.8479,739100.0
2008-12-09 11:00:00,20.12,20.19,19.99,20.0,618700.0,6.8479,6.8718,6.8037,6.8071,618700.0
2008-12-09 11:10:00,20.01,20.07,19.84,19.88,479600.0,6.8105,6.8309,6.7526,6.7663,479600.0
2008-12-09 11:20:00,19.88,19.94,19.77,19.8,459300.0,6.7663,6.7867,6.7288,6.739,459300.0
2008-12-09 11:30:00,19.8,20.03,19.79,19.94,644400.0,6.739,6.8173,6.7356,6.7867,644400.0
2008-12-09 11:40:00,19.94,20.15,19.93,20.14,525200.0,6.7867,6.8581,6.7833,6.8547,525200.0
2008-12-09 11:50:00,20.14,20.32,20.14,20.17,507900.0,6.8547,6.916,6.8547,6.865,507900.0
2008-12-09 12:00:00,20.16,20.35,20.09,20.28,505700.0,6.8615,6.9262,6.8377,6.9024,505700.0
2008-12-09 12:10:00,20.29,20.43,20.25,20.3,568000.0,6.9058,6.9534,6.8922,6.9092,568000.0
2008-12-09 12:20:00,20.3,20.43,20.25,20.42,683600.0,6.9092,6.9534,6.8922,6.95,683600.0
2008-12-09 12:30:00,20.42,20.57,20.41,20.56,851700.0,6.95,7.0011,6.9466,6.9977,851700.0
2008-12-09 12:40:00,20.56,20.59,20.47,20.48,374800.0,6.9977,7.0079,6.9671,6.9705,374800.0
2008-12-09 12:50:00,20.48,20.53,20.32,20.33,508400.0,6.9705,6.9875,6.916,6.9194,508400.0
2008-12-09 13:00:00,20.33,20.36,20.22,20.24,690300.0,6.9194,6.9296,6.882,6.8888,690300.0
2008-12-09 13:10:00,20.24,20.27,19.81,19.9,768300.0,6.8888,6.899,6.7424,6.7731,768300.0
2008-12-09 13:20:00,19.89,20.07,19.89,19.97,508500.0,6.7697,6.8309,6.7697,6.7969,508500.0
2008-12-09 13:30:00,19.96,19.99,19.83,19.91,288000.0,6.7935,6.8037,6.7492,6.7765,288000.0
2008-12-09 13:40:00,19.91,20.07,19.83,20.07,423800.0,6.7765,6.8309,6.7492,6.8309,423800.0
2008-12-09 13:50:00,20.07,20.09,19.96,19.99,363100.0,6.8309,6.8377,6.7935,6.8037,363100.0
2008-12-09 14:00:00,19.98,20.04,19.74,19.76,666400.0,6.8003,6.8207,6.7186,6.7254,666400.0
2008-12-09 14:10:00,19.76,19.94,19.74,19.86,593200.0,6.7254,6.7867,6.7186,6.7594,593200.0
2008-12-09 14:20:00,19.87,19.88,19.41,19.44,764000.0,6.7628,6.7663,6.6063,6.6165,764000.0
2008-12-09 14:30:00,19.45,19.61,19.37,19.54,421500.0,6.6199,6.6744,6.5927,6.6505,421500.0
2008-12-09 14:40:00,19.53,19.69,19.49,19.62,451300.0,6.6471,6.7016,6.6335,6.6778,451300.0
2008-12-09 14:50:00,19.63,19.83,19.53,19.7,484600.0,6.6812,6.7492,6.6471,6.705,484600.0
2008-12-09 15:00:00,19.7,19.87,19.6,19.78,550200.0,6.705,6.7628,6.671,6.7322,550200.0
2008-12-09 15:10:00,19.76,19.76,19.57,19.76,461600.0,6.7254,6.7254,6.6607,6.7254,461600.0
2008-12-09 15:20:00,19.76,19.87,19.4,19.42,527400.0,6.7254,6.7628,6.6029,6.6097,527400.0
2008-12-09 15:30:00,19.42,19.58,19.36,19.42,617600.0,6.6097,6.6641,6.5893,6.6097,617600.0
2008-12-09 15:40:00,19.42,19.7,19.39,19.55,903900.0,6.6097,6.705,6.5995,6.6539,903900.0
2008-12-09 15:50:00,19.55,19.63,19.44,19.46,769100.0,6.6539,6.6812,6.6165,6.6233,769100.0
2008-12-10 09:30:00,20.32,20.85,20.25,20.69,1047600.0,6.916,7.0964,6.8922,7.0419,1047600.0
2008-12-10 09:40:00,20.69,20.86,20.58,20.73,899300.0,7.0419,7.0998,7.0045,7.0556,899300.0
2008-12-10 09:50:00,20.73,20.83,20.63,20.83,712100.0,7.0556,7.0896,7.0215,7.0896,712100.0
2008-12-10 10:00:00,20.82,21.2,20.78,21.18,1007900.0,7.0862,7.2155,7.0726,7.2087,1007900.0
2008-12-10 10:10:00,21.17,21.47,21.15,21.43,953200.0,7.2053,7.3074,7.1985,7.2938,953200.0
2008-12-10 10:20:00,21.44,21.46,21.31,21.36,907300.0,7.2972,7.304,7.253,7.27,907300.0
2008-12-10 10:30:00,21.37,21.45,21.22,21.33,974300.0,7.2734,7.3006,7.2223,7.2598,974300.0
2008-12-10 10:40:00,21.32,21.33,21.07,21.14,594900.0,7.2564,7.2598,7.1713,7.1951,594900.0
2008-12-10 10:50:00,21.13,21.19,20.9,21.18,1072300.0,7.1917,7.2121,7.1134,7.2087,1072300.0
2008-12-10 11:00:00,21.18,21.49,21.16,21.44,1052100.0,7.2087,7.3142,7.2019,7.2972,1052100.0
2008-12-10 11:10:00,21.43,21.96,21.42,21.94,1460800.0,7.2938,7.4742,7.2904,7.4674,1460800.0
2008-12-10 11:20:00,21.95,22.0,21.82,21.86,1281800.0,7.4708,7.4878,7.4265,7.4402,1281800.0
2008-12-10 11:30:00,21.87,21.96,21.76,21.86,1039300.0,7.4436,7.4742,7.4061,7.4402,1039300.0
2008-12-10 11:40:00,21.87,22.12,21.82,22.06,995000.0,7.4436,7.5286,7.4265,7.5082,995000.0
2008-12-10 11:50:00,22.06,22.33,22.05,22.22,1235500.0,7.5082,7.6001,7.5048,7.5627,1235500.0
2008-12-10 12:00:00,22.22,22.29,22.11,22.19,681800.0,7.5627,7.5865,7.5252,7.5525,681800.0
2008-12-10 12:10:00,22.19,22.32,22.17,22.24,1300900.0,7.5525,7.5967,7.5457,7.5695,1300900.0
2008-12-10 12:20:00,22.24,22.24,21.91,21.95,726000.0,7.5695,7.5695,7.4572,7.4708,726000.0
2008-12-10 12:30:00,21.95,21.96,21.77,21.84,466500.0,7.4708,7.4742,7.4095,7.4333,466500.0
2008-12-10 12:40:00,21.85,22.06,21.82,21.97,532300.0,7.4367,7.5082,7.4265,7.4776,532300.0
2008-12-10 12:50:00,21.96,22.11,21.88,21.92,521200.0,7.4742,7.5252,7.447,7.4606,521200.0
2008-12-10 13:00:00,21.91,22.09,21.87,22.08,491400.0,7.4572,7.5184,7.4436,7.515,491400.0
2008-12-10 13:10:00,22.08,22.17,22.07,22.13,550200.0,7.515,7.5457,7.5116,7.532,550200.0
2008-12-10 13:20:00,22.13,22.17,21.99,22.01,382300.0,7.532,7.5457,7.4844,7.4912,382300.0
2008-12-10 13:30:00,22.01,22.08,21.8,21.82,503100.0,7.4912,7.515,7.4197,7.4265,503100.0
2008-12-10 13:40:00,21.82,21.93,21.72,21.92,425100.0,7.4265,7.464,7.3925,7.4606,425100.0
2008-12-10 13:50:00,21.92,21.92,21.57,21.68,1025100.0,7.4606,7.4606,7.3414,7.3789,1025100.0
2008-12-10 14:00:00,21.68,21.68,21.43,21.49,672200.0,7.3789,7.3789,7.2938,7.3142,672200.0
2008-12-10 14:10:00,21.5,21.65,21.5,21.6,672800.0,7.3176,7.3687,7.3176,7.3517,672800.0
2008-12-10 14:20:00,21.6,21.63,21.37,21.57,638500.0,7.3517,7.3619,7.2734,7.3414,638500.0
2008-12-10 14:30:00,21.57,21.72,21.48,21.7,515400.0,7.3414,7.3925,7.3108,7.3857,515400.0
2008-12-10 14:40:00,21.7,21.84,21.66,21.67,706100.0,7.3857,7.4333,7.3721,7.3755,706100.0
2008-12-10 14:50:00,21.67,21.78,21.55,21.58,812200.0,7.3755,7.4129,7.3346,7.3449,812200.0
2008-12-10 15:00:00,21.58,21.9,21.58,21.89,712900.0,7.3449,7.4538,7.3449,7.4504,712900.0
2008-12-10 15:10:00,21.89,22.08,21.84,22.01,841200.0,7.4504,7.515,7.4333,7.4912,841200.0
2008-12-10 15:20:00,22.01,22.21,22.01,22.15,810700.0,7.4912,7.5593,7.4912,7.5389,810700.0
2008-12-10 15:30:00,22.15,22.18,21.85,21.89,731500.0,7.5389,7.5491,7.4367,7.4504,731500.0
2008-12-10 15:40:00,21.89,22.08,21.89,22.0,763500.0,7.4504,7.515,7.4504,7.4878,763500.0
2008-12-10 15:50:00,22.0,22.08,21.91,21.97,1262700.0,7.4878,7.515,7.4572,7.4776,1262700.0
2008-12-11 09:30:00,22.48,22.7,22.38,22.5,1129000.0,7.6512,7.7261,7.6171,7.658,1129000.0
2008-12-11 09:40:00,22.5,23.02,22.5,22.97,1091900.0,7.658,7.835,7.658,7.8179,1091900.0
2008-12-11 09:50:00,22.96,23.4,22.91,23.37,1659500.0,7.8145,7.9643,7.7975,7.9541,1659500.0
2008-12-11 10:00:00,23.37,23.75,23.3,23.75,1788300.0,7.9541,8.0834,7.9303,8.0834,1788300.0
2008-12-11 10:10:00,23.75,24.05,23.71,23.83,1686100.0,8.0834,8.1855,8.0698,8.1107,1686100.0
2008-12-11 10:20:00,23.82,24.02,23.8,23.92,815700.0,8.1072,8.1753,8.1004,8.1413,815700.0
2008-12-11 10:30:00,23.92,23.95,23.71,23.89,1009800.0,8.1413,8.1515,8.0698,8.1311,1009800.0
2008-12-11 10:40:00,23.89,23.91,23.7,23.84,1013300.0,8.1311,8.1379,8.0664,8.1141,1013300.0
2008-12-11 10:50:00,23.84,23.85,23.68,23.77,772800.0,8.1141,8.1175,8.0596,8.0902,772800.0
2008-12-11 11:00:00,23.76,24.36,23.76,24.34,1999900.0,8.0868,8.291,8.0868,8.2842,1999900.0
2008-12-11 11:10:00,24.35,24.49,24.23,24.28,1471500.0,8.2876,8.3353,8.2468,8.2638,1471500.0
2008-12-11 11:20:00,24.28,24.37,23.94,23.99,1067400.0,8.2638,8.2944,8.1481,8.1651,1067400.0
2008-12-11 11:30:00,23.99,24.43,23.98,24.42,1116800.0,8.1651,8.3149,8.1617,8.3115,1116800.0
2008-12-11 11:40:00,24.41,24.59,24.34,24.51,1235400.0,8.3081,8.3693,8.2842,8.3421,1235400.0
2008-12-11 11:50:00,24.52,24.85,24.51,24.82,1239700.0,8.3455,8.4578,8.3421,8.4476,1239700.0
2008-12-11 12:00:00,24.81,25.02,24.73,24.82,1477600.0,8.4442,8.5157,8.417,8.4476,1477600.0
2008-12-11 12:10:00,24.82,24.87,24.63,24.7,589100.0,8.4476,8.4646,8.3829,8.4068,589100.0
2008-12-11 12:20:00,24.69,24.76,23.94,24.56,695800.0,8.4034,8.4272,8.1481,8.3591,695800.0
2008-12-11 12:30:00,24.57,24.69,24.5,24.5,498000.0,8.3625,8.4034,8.3387,8.3387,498000.0
2008-12-11 12:40:00,24.5,24.6,24.42,24.48,598900.0,8.3387,8.3727,8.3115,8.3319,598900.0
2008-12-11 12:50:00,24.47,24.54,24.26,24.47,1019300.0,8.3285,8.3523,8.257,8.3285,1019300.0
2008-12-11 13:00:00,24.48,24.63,24.47,24.51,945900.0,8.3319,8.3829,8.3285,8.3421,945900.0
2008-12-11 13:10:00,24.51,24.53,24.25,24.33,662100.0,8.3421,8.3489,8.2536,8.2808,662100.0
2008-12-11 13:20:00,24.34,24.5,24.2,24.49,552700.0,8.2842,8.3387,8.2366,8.3353,552700.0
2008-12-11 13:30:00,24.49,24.54,24.32,24.38,498800.0,8.3353,8.3523,8.2774,8.2978,498800.0
2008-12-11 13:40:00,24.38,24.46,24.32,24.36,351300.0,8.2978,8.3251,8.2774,8.291,351300.0
2008-12-11 13:50:00,24.36,24.36,24.13,24.21,1230600.0,8.291,8.291,8.2128,8.24,1230600.0
2008-12-11 14:00:00,24.21,24.27,24.13,24.13,737400.0,8.24,8.2604,8.2128,8.2128,737400.0
2008-12-11 14:10:00,24.14,24.21,23.85,23.96,718800.0,8.2162,8.24,8.1175,8.1549,718800.0
2008-12-11 14:20:00,23.96,23.97,23.57,23.77,705500.0,8.1549,8.1583,8.0222,8.0902,705500.0
2008-12-11 14:30:00,23.77,24.01,23.75,23.84,590400.0,8.0902,8.1719,8.0834,8.1141,590400.0
2008-12-11 14:40:00,23.83,23.87,23.52,23.55,752700.0,8.1107,8.1243,8.0051,8.0154,752700.0
2008-12-11 14:50:00,23.55,23.66,22.93,23.01,1181500.0,8.0154,8.0528,7.8043,7.8316,1181500.0
2008-12-11 15:00:00,23.02,23.04,22.54,22.89,1481600.0,7.835,7.8418,7.6716,7.7907,1481600.0
2008-12-11 15:10:00,22.89,22.94,22.62,22.62,871100.0,7.7907,7.8077,7.6988,7.6988,871100.0
2008-12-11 15:20:00,22.63,23.05,22.4,23.03,1573400.0,7.7022,7.8452,7.6239,7.8384,1573400.0
2008-12-11 15:30:00,23.02,23.14,22.62,22.8,1085600.0,7.835,7.8758,7.6988,7.7601,1085600.0
2008-12-11 15:40:00,22.8,23.3,22.78,23.17,1249400.0,7.7601,7.9303,7.7533,7.886,1249400.0
2008-12-11 15:50:00,23.17,23.19,22.88,22.89,1590400.0,7.886,7.8928,7.7873,7.7907,1590400.0
2008-12-12 09:30:00,22.0,22.41,21.78,22.32,1664800.0,7.4878,7.6273,7.4129,7.5967,1664800.0
2008-12-12 09:40:00,22.32,22.55,22.22,22.43,1157700.0,7.5967,7.675,7.5627,7.6342,1157700.0
2008-12-12 09:50:00,22.43,22.99,22.4,22.87,1179000.0,7.6342,7.8248,7.6239,7.7839,1179000.0
2008-12-12 10:00:00,22.86,22.92,22.74,22.83,921100.0,7.7805,7.8009,7.7397,7.7703,921100.0
2008-12-12 10:10:00,22.84,22.84,22.53,22.68,885600.0,7.7737,7.7737,7.6682,7.7192,885600.0
2008-12-12 10:20:00,22.68,22.82,22.63,22.76,451500.0,7.7192,7.7669,7.7022,7.7465,451500.0
2008-12-12 10:30:00,22.76,22.76,22.46,22.59,462700.0,7.7465,7.7465,7.6444,7.6886,462700.0
2008-12-12 10:40:00,22.59,22.81,22.55,22.74,524300.0,7.6886,7.7635,7.675,7.7397,524300.0
2008-12-12 10:50:00,22.75,23.1,22.74,22.97,696100.0,7.7431,7.8622,7.7397,7.8179,696100.0
2008-12-12 11:00:00,22.96,23.08,22.86,23.04,629200.0,7.8145,7.8554,7.7805,7.8418,629200.0
2008-12-12 11:10:00,23.04,23.05,22.6,22.6,633000.0,7.8418,7.8452,7.692,7.692,633000.0
2008-12-12 11:20:00,22.61,22.68,22.46,22.49,676000.0,7.6954,7.7192,7.6444,7.6546,676000.0
2008-12-12 11:30:00,22.49,22.61,22.4,22.41,472600.0,7.6546,7.6954,7.6239,7.6273,472600.0
2008-12-12 11:40:00,22.41,22.53,22.35,22.36,319400.0,7.6273,7.6682,7.6069,7.6103,319400.0
2008-12-12 11:50:00,22.36,22.5,22.33,22.44,253200.0,7.6103,7.658,7.6001,7.6376,253200.0
2008-12-12 12:00:00,22.44,22.74,22.44,22.72,415500.0,7.6376,7.7397,7.6376,7.7329,415500.0
2008-12-12 12:10:00,22.72,22.78,22.6,22.76,392600.0,7.7329,7.7533,7.692,7.7465,392600.0
2008-12-12 12:20:00,22.77,22.98,22.74,22.93,650300.0,7.7499,7.8213,7.7397,7.8043,650300.0
2008-12-12 12:30:00,22.92,23.08,22.8,23.07,409200.0,7.8009,7.8554,7.7601,7.852,409200.0
2008-12-12 12:40:00,23.07,23.13,22.93,22.95,664500.0,7.852,7.8724,7.8043,7.8111,664500.0
2008-12-12 12:50:00,22.96,23.25,22.95,23.12,723900.0,7.8145,7.9132,7.8111,7.869,723900.0
2008-12-12 13:00:00,23.11,23.21,22.87,22.94,445000.0,7.8656,7.8996,7.7839,7.8077,445000.0
2008-12-12 13:10:00,22.95,22.98,22.8,22.87,348300.0,7.8111,7.8213,7.7601,7.7839,348300.0
2008-12-12 13:20:00,22.87,22.95,22.7,22.77,622500.0,7.7839,7.8111,7.7261,7.7499,622500.0
2008-12-12 13:30:00,22.77,22.8,22.57,22.58,404100.0,7.7499,7.7601,7.6818,7.6852,404100.0
2008-12-12 13:40:00,22.58,22.68,22.5,22.64,437300.0,7.6852,7.7192,7.658,7.7056,437300.0
2008-12-12 13:50:00,22.62,22.66,22.41,22.6,515300.0,7.6988,7.7124,7.6273,7.692,515300.0
2008-12-12 14:00:00,22.59,23.0,22.58,22.87,510000.0,7.6886,7.8282,7.6852,7.7839,510000.0
2008-12-12 14:10:00,22.87,22.97,22.68,22.68,441700.0,7.7839,7.8179,7.7192,7.7192,441700.0
2008-12-12 14:20:00,22.68,22.74,22.52,22.72,598800.0,7.7192,7.7397,7.6648,7.7329,598800.0
2008-12-12 14:30:00,22.7,22.83,22.52,22.76,629800.0,7.7261,7.7703,7.6648,7.7465,629800.0
2008-12-12 14:40:00,22.76,22.79,22.61,22.75,606600.0,7.7465,7.7567,7.6954,7.7431,606600.0
2008-12-12 14:50:00,22.75,22.95,22.75,22.94,668000.0,7.7431,7.8111,7.7431,7.8077,668000.0
2008-12-12 15:00:00,22.94,23.21,22.92,23.19,912900.0,7.8077,7.8996,7.8009,7.8928,912900.0
2008-12-12 15:10:00,23.19,23.2,22.85,22.86,704200.0,7.8928,7.8962,7.7771,7.7805,704200.0
2008-12-12 15:20:00,22.85,23.19,22.85,23.13,635500.0,7.7771,7.8928,7.7771,7.8724,635500.0
2008-12-12 15:30:00,23.13,23.14,22.89,23.0,663300.0,7.8724,7.8758,7.7907,7.8282,663300.0
2008-12-12 15:40:00,23.0,23.08,22.84,22.97,633800.0,7.8282,7.8554,7.7737,7.8179,633800.0
2008-12-12 15:50:00,22.97,23.12,22.84,23.06,748000.0,7.8179,7.869,7.7737,7.8486,748000.0
2008-12-15 09:30:00,23.81,24.53,23.8,24.12,1906200.0,8.1038,8.3489,8.1004,8.2094,1906200.0
2008-12-15 09:40:00,24.13,24.29,24.02,24.25,1121500.0,8.2128,8.2672,8.1753,8.2536,1121500.0
2008-12-15 09:50:00,24.25,24.26,24.03,24.07,854300.0,8.2536,8.257,8.1787,8.1923,854300.0
2008-12-15 10:00:00,24.06,24.15,23.99,24.06,810800.0,8.1889,8.2196,8.1651,8.1889,810800.0
2008-12-15 10:10:00,24.06,24.25,24.05,24.21,698900.0,8.1889,8.2536,8.1855,8.24,698900.0
2008-12-15 10:20:00,24.21,24.22,24.0,24.08,731100.0,8.24,8.2434,8.1685,8.1957,731100.0
2008-12-15 10:30:00,24.09,24.19,23.97,24.04,715800.0,8.1991,8.2332,8.1583,8.1821,715800.0
2008-12-15 10:40:00,24.05,24.17,24.01,24.05,732400.0,8.1855,8.2264,8.1719,8.1855,732400.0
2008-12-15 10:50:00,24.05,24.07,23.95,24.02,691800.0,8.1855,8.1923,8.1515,8.1753,691800.0
2008-12-15 11:00:00,24.02,24.13,23.98,24.07,925900.0,8.1753,8.2128,8.1617,8.1923,925900.0
2008-12-15 11:10:00,24.08,24.27,24.05,24.17,1308900.0,8.1957,8.2604,8.1855,8.2264,1308900.0
2008-12-15 11:20:00,24.17,24.38,24.13,24.3,925200.0,8.2264,8.2978,8.2128,8.2706,925200.0
2008-12-15 11:30:00,24.3,24.41,24.2,24.23,741600.0,8.2706,8.3081,8.2366,8.2468,741600.0
2008-12-15 11:40:00,24.23,24.35,24.22,24.28,523600.0,8.2468,8.2876,8.2434,8.2638,523600.0
2008-12-15 11:50:00,24.27,24.31,24.05,24.1,656300.0,8.2604,8.274,8.1855,8.2025,656300.0
2008-12-15 12:00:00,24.09,24.1,23.91,23.98,625800.0,8.1991,8.2025,8.1379,8.1617,625800.0
2008-12-15 12:10:00,23.99,24.12,23.99,24.07,350500.0,8.1651,8.2094,8.1651,8.1923,350500.0
2008-12-15 12:20:00,24.07,24.1,23.98,24.01,449200.0,8.1923,8.2025,8.1617,8.1719,449200.0
2008-12-15 12:30:00,24.02,24.02,23.54,23.57,699900.0,8.1753,8.1753,8.0119,8.0222,699900.0
2008-12-15 12:40:00,23.57,23.61,23.45,23.57,739600.0,8.0222,8.0358,7.9813,8.0222,739600.0
2008-12-15 12:50:00,23.56,23.67,23.52,23.55,465100.0,8.0188,8.0562,8.0051,8.0154,465100.0
2008-12-15 13:00:00,23.55,23.55,22.87,22.88,1205200.0,8.0154,8.0154,7.7839,7.7873,1205200.0
2008-12-15 13:10:00,22.89,23.15,22.84,23.04,661000.0,7.7907,7.8792,7.7737,7.8418,661000.0
2008-12-15 13:20:00,23.03,23.23,23.0,23.19,539300.0,7.8384,7.9064,7.8282,7.8928,539300.0
2008-12-15 13:30:00,23.19,23.22,23.05,23.06,387200.0,7.8928,7.903,7.8452,7.8486,387200.0
2008-12-15 13:40:00,23.05,23.34,23.05,23.28,467600.0,7.8452,7.9439,7.8452,7.9235,467600.0
2008-12-15 13:50:00,23.28,23.38,23.22,23.37,854600.0,7.9235,7.9575,7.903,7.9541,854600.0
2008-12-15 14:00:00,23.37,23.45,23.27,23.29,518800.0,7.9541,7.9813,7.9201,7.9269,518800.0
2008-12-15 14:10:00,23.28,23.32,23.15,23.19,372100.0,7.9235,7.9371,7.8792,7.8928,372100.0
2008-12-15 14:20:00,23.19,23.34,23.19,23.31,594000.0,7.8928,7.9439,7.8928,7.9337,594000.0
2008-12-15 14:30:00,23.31,23.43,23.28,23.37,551700.0,7.9337,7.9745,7.9235,7.9541,551700.0
2008-12-15 14:40:00,23.38,23.5,23.27,23.34,624400.0,7.9575,7.9983,7.9201,7.9439,624400.0
2008-12-15 14:50:00,23.34,23.37,23.02,23.09,514300.0,7.9439,7.9541,7.835,7.8588,514300.0
2008-12-15 15:00:00,23.08,23.26,23.04,23.05,1093100.0,7.8554,7.9166,7.8418,7.8452,1093100.0
2008-12-15 15:10:00,23.06,23.19,22.98,23.02,752000.0,7.8486,7.8928,7.8213,7.835,752000.0
2008-12-15 15:20:00,23.01,23.07,22.92,22.99,743600.0,7.8316,7.852,7.8009,7.8248,743600.0
2008-12-15 15:30:00,22.99,23.34,22.87,23.21,729600.0,7.8248,7.9439,7.7839,7.8996,729600.0
2008-12-15 15:40:00,23.2,23.45,23.13,23.37,830500.0,7.8962,7.9813,7.8724,7.9541,830500.0
2008-12-15 15:50:00,23.36,23.42,23.26,23.4,1239700.0,7.9507,7.9711,7.9166,7.9643,1239700.0
2008-12-16 09:30:00,24.07,24.38,24.0,24.14,1200500.0,8.1923,8.2978,8.1685,8.2162,1200500.0
2008-12-16 09:40:00,24.14,24.22,24.02,24.03,1011800.0,8.2162,8.2434,8.1753,8.1787,1011800.0
2008-12-16 09:50:00,24.03,24.19,23.97,24.11,774100.0,8.1787,8.2332,8.1583,8.206,774100.0
2008-12-16 10:00:00,24.12,24.17,24.04,24.14,555500.0,8.2094,8.2264,8.1821,8.2162,555500.0
2008-12-16 10:10:00,24.14,24.17,24.05,24.07,536400.0,8.2162,8.2264,8.1855,8.1923,536400.0
2008-12-16 10:20:00,24.08,24.34,24.06,24.24,721000.0,8.1957,8.2842,8.1889,8.2502,721000.0
2008-12-16 10:30:00,24.24,24.39,24.16,24.16,556300.0,8.2502,8.3012,8.223,8.223,556300.0
2008-12-16 10:40:00,24.17,24.25,23.98,24.03,708100.0,8.2264,8.2536,8.1617,8.1787,708100.0
2008-12-16 10:50:00,24.03,24.14,23.87,23.93,606500.0,8.1787,8.2162,8.1243,8.1447,606500.0
2008-12-16 11:00:00,23.94,24.04,23.87,24.0,671100.0,8.1481,8.1821,8.1243,8.1685,671100.0
2008-12-16 11:10:00,24.0,24.07,23.99,24.01,466100.0,8.1685,8.1923,8.1651,8.1719,466100.0
2008-12-16 11:20:00,24.0,24.17,23.99,24.17,432600.0,8.1685,8.2264,8.1651,8.2264,432600.0
2008-12-16 11:30:00,24.17,24.29,24.16,24.28,420300.0,8.2264,8.2672,8.223,8.2638,420300.0
2008-12-16 11:40:00,24.27,24.36,24.22,24.31,427100.0,8.2604,8.291,8.2434,8.274,427100.0
2008-12-16 11:50:00,24.3,24.35,24.2,24.2,258400.0,8.2706,8.2876,8.2366,8.2366,258400.0
2008-12-16 12:00:00,24.21,24.29,24.14,24.16,482800.0,8.24,8.2672,8.2162,8.223,482800.0
2008-12-16 12:10:00,24.16,24.26,24.11,24.12,289200.0,8.223,8.257,8.206,8.2094,289200.0
2008-12-16 12:20:00,24.11,24.16,24.03,24.05,317100.0,8.206,8.223,8.1787,8.1855,317100.0
2008-12-16 12:30:00,24.05,24.12,23.98,24.03,438400.0,8.1855,8.2094,8.1617,8.1787,438400.0
2008-12-16 12:40:00,24.02,24.12,23.98,24.02,309500.0,8.1753,8.2094,8.1617,8.1753,309500.0
2008-12-16 12:50:00,24.04,24.06,24.01,24.03,290800.0,8.1821,8.1889,8.1719,8.1787,290800.0
2008-12-16 13:00:00,24.03,24.05,23.96,24.0,411800.0,8.1787,8.1855,8.1549,8.1685,411800.0
2008-12-16 13:10:00,24.0,24.04,23.93,24.03,306900.0,8.1685,8.1821,8.1447,8.1787,306900.0
2008-12-16 13:20:00,24.02,24.11,24.0,24.07,317800.0,8.1753,8.206,8.1685,8.1923,317800.0
2008-12-16 13:30:00,24.07,24.14,24.06,24.09,406600.0,8.1923,8.2162,8.1889,8.1991,406600.0
2008-12-16 13:40:00,24.09,24.09,23.96,23.98,330500.0,8.1991,8.1991,8.1549,8.1617,330500.0
2008-12-16 13:50:00,23.98,24.01,23.89,23.93,265000.0,8.1617,8.1719,8.1311,8.1447,265000.0
2008-12-16 14:00:00,23.92,23.94,23.87,23.9,375000.0,8.1413,8.1481,8.1243,8.1345,375000.0
2008-12-16 14:10:00,23.91,24.05,23.89,24.02,175600.0,8.1379,8.1855,8.1311,8.1753,175600.0
2008-12-16 14:20:00,24.0,24.34,23.92,24.34,1151500.0,8.1685,8.2842,8.1413,8.2842,1151500.0
2008-12-16 14:30:00,24.34,24.7,24.33,24.66,1789100.0,8.2842,8.4068,8.2808,8.3931,1789100.0
2008-12-16 14:40:00,24.63,24.69,24.28,24.35,1459000.0,8.3829,8.4034,8.2638,8.2876,1459000.0
2008-12-16 14:50:00,24.35,24.71,24.32,24.7,1104600.0,8.2876,8.4102,8.2774,8.4068,1104600.0
2008-12-16 15:00:00,24.7,24.91,24.48,24.9,936200.0,8.4068,8.4782,8.3319,8.4748,936200.0
2008-12-16 15:10:00,24.89,25.43,24.69,25.4,1492300.0,8.4714,8.6552,8.4034,8.645,1492300.0
2008-12-16 15:20:00,25.4,25.84,25.4,25.77,1600400.0,8.645,8.7948,8.645,8.7709,1600400.0
2008-12-16 15:30:00,25.76,25.89,25.38,25.48,1616000.0,8.7675,8.8118,8.6382,8.6722,1616000.0
2008-12-16 15:40:00,25.48,25.66,25.37,25.55,1453800.0,8.6722,8.7335,8.6348,8.6961,1453800.0
2008-12-16 15:50:00,25.55,25.94,25.53,25.8,2086300.0,8.6961,8.8288,8.6893,8.7811,2086300.0
2008-12-17 09:30:00,24.7,25.14,24.68,25.14,1233600.0,8.4068,8.5565,8.4,8.5565,1233600.0
2008-12-17 09:40:00,25.12,25.29,25.08,25.28,1094500.0,8.5497,8.6076,8.5361,8.6042,1094500.0
2008-12-17 09:50:00,25.29,25.3,25.15,25.24,985900.0,8.6076,8.611,8.5599,8.5906,985900.0
2008-12-17 10:00:00,25.24,25.27,24.9,24.99,909600.0,8.5906,8.6008,8.4748,8.5055,909600.0
2008-12-17 10:10:00,24.99,25.15,24.82,25.15,870700.0,8.5055,8.5599,8.4476,8.5599,870700.0
2008-12-17 10:20:00,25.15,25.2,24.98,25.11,849800.0,8.5599,8.5769,8.5021,8.5463,849800.0
2008-12-17 10:30:00,25.12,25.18,24.8,24.94,898300.0,8.5497,8.5701,8.4408,8.4884,898300.0
2008-12-17 10:40:00,24.95,25.48,24.88,25.38,1472100.0,8.4918,8.6722,8.468,8.6382,1472100.0
2008-12-17 10:50:00,25.37,25.72,25.3,25.72,1586800.0,8.6348,8.7539,8.611,8.7539,1586800.0
2008-12-17 11:00:00,25.71,25.8,25.33,25.57,1395900.0,8.7505,8.7811,8.6212,8.7029,1395900.0
2008-12-17 11:10:00,25.58,25.58,25.25,25.27,813800.0,8.7063,8.7063,8.594,8.6008,813800.0
2008-12-17 11:20:00,25.27,25.27,25.13,25.19,672400.0,8.6008,8.6008,8.5531,8.5735,672400.0
2008-12-17 11:30:00,25.19,25.23,24.82,24.95,940300.0,8.5735,8.5871,8.4476,8.4918,940300.0
2008-12-17 11:40:00,24.95,24.97,24.79,24.8,644900.0,8.4918,8.4987,8.4374,8.4408,644900.0
2008-12-17 11:50:00,24.81,24.99,24.79,24.94,779000.0,8.4442,8.5055,8.4374,8.4884,779000.0
2008-12-17 12:00:00,24.95,25.0,24.8,24.96,846500.0,8.4918,8.5089,8.4408,8.4953,846500.0
2008-12-17 12:10:00,24.96,25.22,24.95,25.1,812700.0,8.4953,8.5837,8.4918,8.5429,812700.0
2008-12-17 12:20:00,25.1,25.13,24.99,25.06,639900.0,8.5429,8.5531,8.5055,8.5293,639900.0
2008-12-17 12:30:00,25.06,25.23,25.03,25.05,460700.0,8.5293,8.5871,8.5191,8.5259,460700.0
2008-12-17 12:40:00,25.05,25.13,25.0,25.13,309400.0,8.5259,8.5531,8.5089,8.5531,309400.0
2008-12-17 12:50:00,25.12,25.26,25.1,25.14,372300.0,8.5497,8.5974,8.5429,8.5565,372300.0
2008-12-17 13:00:00,25.14,25.17,25.0,25.11,352100.0,8.5565,8.5667,8.5089,8.5463,352100.0
2008-12-17 13:10:00,25.11,25.18,25.04,25.07,263800.0,8.5463,8.5701,8.5225,8.5327,263800.0
2008-12-17 13:20:00,25.08,25.24,25.05,25.1,301600.0,8.5361,8.5906,8.5259,8.5429,301600.0
2008-12-17 13:30:00,25.09,25.4,25.08,25.38,388200.0,8.5395,8.645,8.5361,8.6382,388200.0
2008-12-17 13:40:00,25.37,25.54,25.33,25.48,308800.0,8.6348,8.6927,8.6212,8.6722,308800.0
2008-12-17 13:50:00,25.49,25.49,25.3,25.32,289200.0,8.6756,8.6756,8.611,8.6178,289200.0
2008-12-17 14:00:00,25.31,25.42,25.25,25.38,382000.0,8.6144,8.6518,8.594,8.6382,382000.0
2008-12-17 14:10:00,25.37,25.46,25.35,25.42,524500.0,8.6348,8.6654,8.628,8.6518,524500.0
2008-12-17 14:20:00,25.42,25.43,25.11,25.12,769100.0,8.6518,8.6552,8.5463,8.5497,769100.0
2008-12-17 14:30:00,25.12,25.17,24.77,24.81,1427500.0,8.5497,8.5667,8.4306,8.4442,1427500.0
2008-12-17 14:40:00,24.81,24.88,24.63,24.76,1032900.0,8.4442,8.468,8.3829,8.4272,1032900.0
2008-12-17 14:50:00,24.76,24.78,24.53,24.69,649300.0,8.4272,8.434,8.3489,8.4034,649300.0
2008-12-17 15:00:00,24.69,25.06,24.69,24.96,846800.0,8.4034,8.5293,8.4034,8.4953,846800.0
2008-12-17 15:10:00,24.96,25.17,24.84,25.09,552500.0,8.4953,8.5667,8.4544,8.5395,552500.0
2008-12-17 15:20:00,25.09,25.14,24.83,24.88,405400.0,8.5395,8.5565,8.451,8.468,405400.0
2008-12-17 15:30:00,24.88,24.9,24.73,24.8,556100.0,8.468,8.4748,8.417,8.4408,556100.0
2008-12-17 15:40:00,24.8,25.06,24.76,25.02,912400.0,8.4408,8.5293,8.4272,8.5157,912400.0
2008-12-17 15:50:00,25.01,25.02,24.71,24.74,1342500.0,8.5123,8.5157,8.4102,8.4204,1342500.0
2008-12-18 09:30:00,25.0,25.03,24.7,24.76,890200.0,8.5089,8.5191,8.4068,8.4272,890200.0
2008-12-18 09:40:00,24.76,24.76,23.94,23.94,1894400.0,8.4272,8.4272,8.1481,8.1481,1894400.0
2008-12-18 09:50:00,23.93,24.04,23.61,23.94,1994400.0,8.1447,8.1821,8.0358,8.1481,1994400.0
2008-12-18 10:00:00,23.95,24.14,23.86,23.93,1048800.0,8.1515,8.2162,8.1209,8.1447,1048800.0
2008-12-18 10:10:00,23.93,24.05,23.9,23.96,577300.0,8.1447,8.1855,8.1345,8.1549,577300.0
2008-12-18 10:20:00,23.96,24.26,23.95,24.18,829000.0,8.1549,8.257,8.1515,8.2298,829000.0
2008-12-18 10:30:00,24.17,24.26,24.13,24.16,438200.0,8.2264,8.257,8.2128,8.223,438200.0
2008-12-18 10:40:00,24.15,24.22,24.11,24.11,486400.0,8.2196,8.2434,8.206,8.206,486400.0
2008-12-18 10:50:00,24.12,24.22,24.07,24.22,578200.0,8.2094,8.2434,8.1923,8.2434,578200.0
2008-12-18 11:00:00,24.22,24.24,24.04,24.05,492200.0,8.2434,8.2502,8.1821,8.1855,492200.0
2008-12-18 11:10:00,24.04,24.08,23.83,23.85,638100.0,8.1821,8.1957,8.1107,8.1175,638100.0
2008-12-18 11:20:00,23.85,23.99,23.77,23.98,756500.0,8.1175,8.1651,8.0902,8.1617,756500.0
2008-12-18 11:30:00,23.98,24.04,23.92,24.0,312200.0,8.1617,8.1821,8.1413,8.1685,312200.0
2008-12-18 11:40:00,24.01,24.14,23.98,24.11,414200.0,8.1719,8.2162,8.1617,8.206,414200.0
2008-12-18 11:50:00,24.1,24.27,24.07,24.26,544100.0,8.2025,8.2604,8.1923,8.257,544100.0
2008-12-18 12:00:00,24.27,24.31,24.15,24.23,349400.0,8.2604,8.274,8.2196,8.2468,349400.0
2008-12-18 12:10:00,24.21,24.21,24.08,24.1,336000.0,8.24,8.24,8.1957,8.2025,336000.0
2008-12-18 12:20:00,24.1,24.13,23.96,24.0,338600.0,8.2025,8.2128,8.1549,8.1685,338600.0
2008-12-18 12:30:00,24.0,24.2,24.0,24.13,257800.0,8.1685,8.2366,8.1685,8.2128,257800.0
2008-12-18 12:40:00,24.13,24.33,24.12,24.33,448100.0,8.2128,8.2808,8.2094,8.2808,448100.0
2008-12-18 12:50:00,24.33,24.4,24.29,24.38,398200.0,8.2808,8.3047,8.2672,8.2978,398200.0
2008-12-18 13:00:00,24.38,24.5,24.36,24.38,370800.0,8.2978,8.3387,8.291,8.2978,370800.0
2008-12-18 13:10:00,24.37,24.55,24.35,24.54,292400.0,8.2944,8.3557,8.2876,8.3523,292400.0
2008-12-18 13:20:00,24.54,24.54,24.3,24.3,311300.0,8.3523,8.3523,8.2706,8.2706,311300.0
2008-12-18 13:30:00,24.3,24.36,24.23,24.28,315700.0,8.2706,8.291,8.2468,8.2638,315700.0
2008-12-18 13:40:00,24.28,24.29,23.92,23.95,792300.0,8.2638,8.2672,8.1413,8.1515,792300.0
2008-12-18 13:50:00,23.94,24.07,23.88,23.88,477000.0,8.1481,8.1923,8.1277,8.1277,477000.0
2008-12-18 14:00:00,23.88,23.95,23.67,23.69,822000.0,8.1277,8.1515,8.0562,8.063,822000.0
2008-12-18 14:10:00,23.69,23.77,23.5,23.5,947500.0,8.063,8.0902,7.9983,7.9983,947500.0
2008-12-18 14:20:00,23.5,23.51,23.22,23.34,1417200.0,7.9983,8.0017,7.903,7.9439,1417200.0
2008-12-18 14:30:00,23.33,23.46,23.26,23.43,742600.0,7.9405,7.9847,7.9166,7.9745,742600.0
2008-12-18 14:40:00,23.43,23.46,23.23,23.33,679800.0,7.9745,7.9847,7.9064,7.9405,679800.0
2008-12-18 14:50:00,23.34,23.59,23.15,23.16,850700.0,7.9439,8.029,7.8792,7.8826,850700.0
2008-12-18 15:00:00,23.15,23.48,23.11,23.27,731200.0,7.8792,7.9915,7.8656,7.9201,731200.0
2008-12-18 15:10:00,23.27,23.34,23.16,23.27,503400.0,7.9201,7.9439,7.8826,7.9201,503400.0
2008-12-18 15:20:00,23.27,23.32,22.67,22.76,1433300.0,7.9201,7.9371,7.7158,7.7465,1433300.0
2008-12-18 15:30:00,22.76,23.17,22.73,23.03,961900.0,7.7465,7.886,7.7363,7.8384,961900.0
2008-12-18 15:40:00,23.02,23.13,22.78,22.95,1088900.0,7.835,7.8724,7.7533,7.8111,1088900.0
2008-12-18 15:50:00,22.95,23.1,22.87,23.05,1297100.0,7.8111,7.8622,7.7839,7.8452,1297100.0
2008-12-19 09:30:00,23.57,23.61,23.37,23.49,846300.0,8.0222,8.0358,7.9541,7.9949,846300.0
2008-12-19 09:40:00,23.49,23.52,23.08,23.34,726900.0,7.9949,8.0051,7.8554,7.9439,726900.0
2008-12-19 09:50:00,23.35,23.62,23.34,23.55,750900.0,7.9473,8.0392,7.9439,8.0154,750900.0
2008-12-19 10:00:00,23.54,23.95,23.54,23.94,987700.0,8.0119,8.1515,8.0119,8.1481,987700.0
2008-12-19 10:10:00,23.94,24.09,23.84,24.03,650700.0,8.1481,8.1991,8.1141,8.1787,650700.0
2008-12-19 10:20:00,24.03,24.08,23.86,23.98,621400.0,8.1787,8.1957,8.1209,8.1617,621400.0
2008-12-19 10:30:00,23.98,24.01,23.75,23.88,402500.0,8.1617,8.1719,8.0834,8.1277,402500.0
2008-12-19 10:40:00,23.89,24.0,23.76,23.77,417600.0,8.1311,8.1685,8.0868,8.0902,417600.0
2008-12-19 10:50:00,23.78,23.82,23.42,23.46,588200.0,8.0936,8.1072,7.9711,7.9847,588200.0
2008-12-19 11:00:00,23.46,23.59,23.46,23.5,549400.0,7.9847,8.029,7.9847,7.9983,549400.0
2008-12-19 11:10:00,23.5,23.57,23.45,23.47,285600.0,7.9983,8.0222,7.9813,7.9881,285600.0
2008-12-19 11:20:00,23.47,23.59,23.23,23.25,369500.0,7.9881,8.029,7.9064,7.9132,369500.0
2008-12-19 11:30:00,23.25,23.39,23.23,23.26,459900.0,7.9132,7.9609,7.9064,7.9166,459900.0
2008-12-19 11:40:00,23.25,23.33,23.17,23.29,266500.0,7.9132,7.9405,7.886,7.9269,266500.0
2008-12-19 11:50:00,23.29,23.31,23.09,23.15,359600.0,7.9269,7.9337,7.8588,7.8792,359600.0
2008-12-19 12:00:00,23.15,23.26,22.92,23.0,616300.0,7.8792,7.9166,7.8009,7.8282,616300.0
2008-12-19 12:10:00,23.01,23.18,22.94,23.11,390500.0,7.8316,7.8894,7.8077,7.8656,390500.0
2008-12-19 12:20:00,23.11,23.18,22.98,23.16,273300.0,7.8656,7.8894,7.8213,7.8826,273300.0
2008-12-19 12:30:00,23.16,23.34,23.16,23.29,544200.0,7.8826,7.9439,7.8826,7.9269,544200.0
2008-12-19 12:40:00,23.28,23.31,23.18,23.27,241800.0,7.9235,7.9337,7.8894,7.9201,241800.0
2008-12-19 12:50:00,23.26,23.27,23.18,23.19,256200.0,7.9166,7.9201,7.8894,7.8928,256200.0
2008-12-19 13:00:00,23.19,23.38,23.18,23.35,293600.0,7.8928,7.9575,7.8894,7.9473,293600.0
2008-12-19 13:10:00,23.35,23.45,23.32,23.41,470100.0,7.9473,7.9813,7.9371,7.9677,470100.0
2008-12-19 13:20:00,23.4,23.57,23.39,23.53,350300.0,7.9643,8.0222,7.9609,8.0085,350300.0
2008-12-19 13:30:00,23.54,23.6,23.45,23.55,328300.0,8.0119,8.0324,7.9813,8.0154,328300.0
2008-12-19 13:40:00,23.55,23.59,23.27,23.28,213900.0,8.0154,8.029,7.9201,7.9235,213900.0
2008-12-19 13:50:00,23.28,23.31,23.17,23.23,301300.0,7.9235,7.9337,7.886,7.9064,301300.0
2008-12-19 14:00:00,23.23,23.38,23.22,23.31,293000.0,7.9064,7.9575,7.903,7.9337,293000.0
2008-12-19 14:10:00,23.32,23.37,23.2,23.2,362500.0,7.9371,7.9541,7.8962,7.8962,362500.0
2008-12-19 14:20:00,23.2,23.33,23.07,23.33,450200.0,7.8962,7.9405,7.852,7.9405,450200.0
2008-12-19 14:30:00,23.32,23.35,23.22,23.29,304600.0,7.9371,7.9473,7.903,7.9269,304600.0
2008-12-19 14:40:00,23.3,23.52,23.3,23.47,406800.0,7.9303,8.0051,7.9303,7.9881,406800.0
2008-12-19 14:50:00,23.48,23.56,23.33,23.46,500300.0,7.9915,8.0188,7.9405,7.9847,500300.0
2008-12-19 15:00:00,23.46,23.74,23.36,23.51,657100.0,7.9847,8.08,7.9507,8.0017,657100.0
2008-12-19 15:10:00,23.51,23.61,23.24,23.33,448400.0,8.0017,8.0358,7.9098,7.9405,448400.0
2008-12-19 15:20:00,23.34,23.4,23.18,23.38,660500.0,7.9439,7.9643,7.8894,7.9575,660500.0
2008-12-19 15:30:00,23.39,23.4,23.25,23.31,556600.0,7.9609,7.9643,7.9132,7.9337,556600.0
2008-12-19 15:40:00,23.3,23.46,23.27,23.43,613800.0,7.9303,7.9847,7.9201,7.9745,613800.0
2008-12-19 15:50:00,23.43,23.52,23.39,23.45,894400.0,7.9745,8.0051,7.9609,7.9813,894400.0
2008-12-22 09:30:00,23.42,23.7,23.36,23.55,775100.0,7.9711,8.0664,7.9507,8.0154,775100.0
2008-12-22 09:40:00,23.56,23.57,23.26,23.5,752900.0,8.0188,8.0222,7.9166,7.9983,752900.0
2008-12-22 09:50:00,23.5,23.5,23.23,23.27,512900.0,7.9983,7.9983,7.9064,7.9201,512900.0
2008-12-22 10:00:00,23.27,23.3,22.87,22.95,776100.0,7.9201,7.9303,7.7839,7.8111,776100.0
2008-12-22 10:10:00,22.95,22.96,22.71,22.72,836200.0,7.8111,7.8145,7.7295,7.7329,836200.0
2008-12-22 10:20:00,22.72,22.72,22.45,22.56,1028300.0,7.7329,7.7329,7.641,7.6784,1028300.0
2008-12-22 10:30:00,22.55,22.72,22.4,22.71,764900.0,7.675,7.7329,7.6239,7.7295,764900.0
2008-12-22 10:40:00,22.71,22.84,22.64,22.81,463300.0,7.7295,7.7737,7.7056,7.7635,463300.0
2008-12-22 10:50:00,22.82,22.82,22.65,22.73,320800.0,7.7669,7.7669,7.709,7.7363,320800.0
2008-12-22 11:00:00,22.73,22.73,22.5,22.59,471400.0,7.7363,7.7363,7.658,7.6886,471400.0
2008-12-22 11:10:00,22.6,22.6,22.42,22.44,418400.0,7.692,7.692,7.6308,7.6376,418400.0
2008-12-22 11:20:00,22.44,22.44,22.32,22.34,445200.0,7.6376,7.6376,7.5967,7.6035,445200.0
2008-12-22 11:30:00,22.34,22.34,22.03,22.04,679200.0,7.6035,7.6035,7.498,7.5014,679200.0
2008-12-22 11:40:00,22.04,22.11,21.95,22.1,566400.0,7.5014,7.5252,7.4708,7.5218,566400.0
2008-12-22 11:50:00,22.11,22.2,22.02,22.11,335900.0,7.5252,7.5559,7.4946,7.5252,335900.0
2008-12-22 12:00:00,22.1,22.11,21.86,21.91,386600.0,7.5218,7.5252,7.4402,7.4572,386600.0
2008-12-22 12:10:00,21.91,22.05,21.91,22.03,291800.0,7.4572,7.5048,7.4572,7.498,291800.0
2008-12-22 12:20:00,22.03,22.05,21.94,22.02,321400.0,7.498,7.5048,7.4674,7.4946,321400.0
2008-12-22 12:30:00,22.01,22.16,21.96,22.07,319500.0,7.4912,7.5423,7.4742,7.5116,319500.0
2008-12-22 12:40:00,22.06,22.1,21.97,22.0,329100.0,7.5082,7.5218,7.4776,7.4878,329100.0
2008-12-22 12:50:00,22.01,22.24,21.97,22.2,305600.0,7.4912,7.5695,7.4776,7.5559,305600.0
2008-12-22 13:00:00,22.2,22.31,22.08,22.11,365600.0,7.5559,7.5933,7.515,7.5252,365600.0
2008-12-22 13:10:00,22.11,22.22,22.02,22.18,172200.0,7.5252,7.5627,7.4946,7.5491,172200.0
2008-12-22 13:20:00,22.18,22.23,22.11,22.15,172700.0,7.5491,7.5661,7.5252,7.5389,172700.0
2008-12-22 13:30:00,22.14,22.16,22.04,22.07,150500.0,7.5355,7.5423,7.5014,7.5116,150500.0
2008-12-22 13:40:00,22.08,22.1,21.87,21.9,243400.0,7.515,7.5218,7.4436,7.4538,243400.0
2008-12-22 13:50:00,21.9,21.96,21.84,21.91,257900.0,7.4538,7.4742,7.4333,7.4572,257900.0
2008-12-22 14:00:00,21.92,22.02,21.87,21.98,276200.0,7.4606,7.4946,7.4436,7.481,276200.0
2008-12-22 14:10:00,21.99,22.02,21.83,21.9,322800.0,7.4844,7.4946,7.4299,7.4538,322800.0
2008-12-22 14:20:00,21.9,21.91,21.68,21.75,583100.0,7.4538,7.4572,7.3789,7.4027,583100.0
2008-12-22 14:30:00,21.75,21.88,21.74,21.87,371900.0,7.4027,7.447,7.3993,7.4436,371900.0
2008-12-22 14:40:00,21.86,21.94,21.82,21.92,270000.0,7.4402,7.4674,7.4265,7.4606,270000.0
2008-12-22 14:50:00,21.93,21.95,21.71,21.78,530400.0,7.464,7.4708,7.3891,7.4129,530400.0
2008-12-22 15:00:00,21.77,21.83,21.6,21.74,479200.0,7.4095,7.4299,7.3517,7.3993,479200.0
2008-12-22 15:10:00,21.73,21.87,21.61,21.61,413100.0,7.3959,7.4436,7.3551,7.3551,413100.0
2008-12-22 15:20:00,21.62,21.69,21.47,21.6,511300.0,7.3585,7.3823,7.3074,7.3517,511300.0
2008-12-22 15:30:00,21.61,21.78,21.52,21.72,512900.0,7.3551,7.4129,7.3244,7.3925,512900.0
2008-12-22 15:40:00,21.72,21.8,21.59,21.73,807600.0,7.3925,7.4197,7.3483,7.3959,807600.0
2008-12-22 15:50:00,21.71,21.89,21.7,21.85,1163200.0,7.3891,7.4504,7.3857,7.4367,1163200.0
2008-12-23 09:30:00,22.19,22.49,22.0,22.45,681100.0,7.5525,7.6546,7.4878,7.641,681100.0
2008-12-23 09:40:00,22.45,22.49,22.24,22.29,562700.0,7.641,7.6546,7.5695,7.5865,562700.0
2008-12-23 09:50:00,22.31,22.46,22.28,22.45,490300.0,7.5933,7.6444,7.5831,7.641,490300.0
2008-12-23 10:00:00,22.45,22.47,21.96,22.07,987500.0,7.641,7.6478,7.4742,7.5116,987500.0
2008-12-23 10:10:00,22.07,22.28,22.05,22.26,528100.0,7.5116,7.5831,7.5048,7.5763,528100.0
2008-12-23 10:20:00,22.26,22.28,22.04,22.14,522400.0,7.5763,7.5831,7.5014,7.5355,522400.0
2008-12-23 10:30:00,22.14,22.4,22.13,22.33,342300.0,7.5355,7.6239,7.532,7.6001,342300.0
2008-12-23 10:40:00,22.32,22.43,22.25,22.42,301400.0,7.5967,7.6342,7.5729,7.6308,301400.0
2008-12-23 10:50:00,22.41,22.47,22.37,22.41,368900.0,7.6273,7.6478,7.6137,7.6273,368900.0
2008-12-23 11:00:00,22.39,22.47,22.32,22.37,361300.0,7.6205,7.6478,7.5967,7.6137,361300.0
2008-12-23 11:10:00,22.37,22.39,22.23,22.26,282800.0,7.6137,7.6205,7.5661,7.5763,282800.0
2008-12-23 11:20:00,22.26,22.3,22.15,22.18,434900.0,7.5763,7.5899,7.5389,7.5491,434900.0
2008-12-23 11:30:00,22.17,22.24,22.11,22.23,344500.0,7.5457,7.5695,7.5252,7.5661,344500.0
2008-12-23 11:40:00,22.24,22.43,22.24,22.32,320000.0,7.5695,7.6342,7.5695,7.5967,320000.0
2008-12-23 11:50:00,22.31,22.32,22.17,22.18,257500.0,7.5933,7.5967,7.5457,7.5491,257500.0
2008-12-23 12:00:00,22.17,22.2,22.06,22.09,237400.0,7.5457,7.5559,7.5082,7.5184,237400.0
2008-12-23 12:10:00,22.09,22.12,22.02,22.11,339500.0,7.5184,7.5286,7.4946,7.5252,339500.0
2008-12-23 12:20:00,22.1,22.11,22.0,22.06,222000.0,7.5218,7.5252,7.4878,7.5082,222000.0
2008-12-23 12:30:00,22.06,22.09,21.92,22.01,307000.0,7.5082,7.5184,7.4606,7.4912,307000.0
2008-12-23 12:40:00,22.01,22.12,21.98,22.07,268000.0,7.4912,7.5286,7.481,7.5116,268000.0
2008-12-23 12:50:00,22.06,22.1,22.03,22.04,163300.0,7.5082,7.5218,7.498,7.5014,163300.0
2008-12-23 13:00:00,22.03,22.06,21.88,21.96,340200.0,7.498,7.5082,7.447,7.4742,340200.0
2008-12-23 13:10:00,21.96,22.0,21.95,22.0,231900.0,7.4742,7.4878,7.4708,7.4878,231900.0
2008-12-23 13:20:00,21.99,22.1,21.96,22.06,424900.0,7.4844,7.5218,7.4742,7.5082,424900.0
2008-12-23 13:30:00,22.06,22.09,21.99,22.03,305600.0,7.5082,7.5184,7.4844,7.498,305600.0
2008-12-23 13:40:00,22.04,22.06,21.99,22.0,194100.0,7.5014,7.5082,7.4844,7.4878,194100.0
2008-12-23 13:50:00,22.01,22.19,22.0,22.17,294700.0,7.4912,7.5525,7.4878,7.5457,294700.0
2008-12-23 14:00:00,22.18,22.21,22.06,22.06,279800.0,7.5491,7.5593,7.5082,7.5082,279800.0
2008-12-23 14:10:00,22.07,22.17,22.01,22.09,344200.0,7.5116,7.5457,7.4912,7.5184,344200.0
2008-12-23 14:20:00,22.09,22.21,22.08,22.13,296400.0,7.5184,7.5593,7.515,7.532,296400.0
2008-12-23 14:30:00,22.14,22.16,21.91,21.92,413500.0,7.5355,7.5423,7.4572,7.4606,413500.0
2008-12-23 14:40:00,21.91,21.93,21.68,21.8,714600.0,7.4572,7.464,7.3789,7.4197,714600.0
2008-12-23 14:50:00,21.8,21.83,21.65,21.72,435500.0,7.4197,7.4299,7.3687,7.3925,435500.0
2008-12-23 15:00:00,21.72,21.8,21.56,21.67,388700.0,7.3925,7.4197,7.338,7.3755,388700.0
2008-12-23 15:10:00,21.67,21.92,21.66,21.75,398900.0,7.3755,7.4606,7.3721,7.4027,398900.0
2008-12-23 15:20:00,21.75,21.87,21.65,21.78,342300.0,7.4027,7.4436,7.3687,7.4129,342300.0
2008-12-23 15:30:00,21.77,21.9,21.67,21.79,436900.0,7.4095,7.4538,7.3755,7.4163,436900.0
2008-12-23 15:40:00,21.78,21.85,21.68,21.71,365800.0,7.4129,7.4367,7.3789,7.3891,365800.0
2008-12-23 15:50:00,21.71,21.75,21.66,21.72,704100.0,7.3891,7.4027,7.3721,7.3925,704100.0
2008-12-24 08:30:00,21.24,21.24,21.24,21.24,400.0,7.2291,7.2291,7.2291,7.2291,400.0
2008-12-24 08:40:00,21.24,21.24,21.24,21.24,0.0,7.2291,7.2291,7.2291,7.2291,0.0
2008-12-24 08:50:00,21.45,21.45,21.45,21.45,700.0,7.3006,7.3006,7.3006,7.3006,700.0
2008-12-24 09:00:00,21.5,21.5,21.5,21.5,300.0,7.3176,7.3176,7.3176,7.3176,300.0
2008-12-24 09:10:00,21.5,21.5,21.5,21.5,0.0,7.3176,7.3176,7.3176,7.3176,0.0
2008-12-24 09:20:00,21.5,21.5,21.5,21.5,0.0,7.3176,7.3176,7.3176,7.3176,0.0
2008-12-24 09:30:00,21.99,22.0,21.45,21.85,554200.0,7.4844,7.4878,7.3006,7.4367,554200.0
2008-12-24 09:40:00,21.83,21.99,21.65,21.91,340800.0,7.4299,7.4844,7.3687,7.4572,340800.0
2008-12-24 09:50:00,21.9,21.9,21.79,21.82,174400.0,7.4538,7.4538,7.4163,7.4265,174400.0
2008-12-24 10:00:00,21.83,21.83,21.68,21.71,456300.0,7.4299,7.4299,7.3789,7.3891,456300.0
2008-12-24 10:10:00,21.73,21.73,21.69,21.7,156300.0,7.3959,7.3959,7.3823,7.3857,156300.0
2008-12-24 10:20:00,21.71,21.89,21.7,21.77,205100.0,7.3891,7.4504,7.3857,7.4095,205100.0
2008-12-24 10:30:00,21.77,21.95,21.74,21.85,357300.0,7.4095,7.4708,7.3993,7.4367,357300.0
2008-12-24 10:40:00,21.84,22.06,21.8,22.06,176100.0,7.4333,7.5082,7.4197,7.5082,176100.0
2008-12-24 10:50:00,22.06,22.23,22.06,22.14,267300.0,7.5082,7.5661,7.5082,7.5355,267300.0
2008-12-24 11:00:00,22.13,22.19,22.1,22.13,142300.0,7.532,7.5525,7.5218,7.532,142300.0
2008-12-24 11:10:00,22.14,22.32,22.14,22.22,220400.0,7.5355,7.5967,7.5355,7.5627,220400.0
2008-12-24 11:20:00,22.22,22.32,22.2,22.29,165100.0,7.5627,7.5967,7.5559,7.5865,165100.0
2008-12-24 11:30:00,22.29,22.31,22.14,22.2,155000.0,7.5865,7.5933,7.5355,7.5559,155000.0
2008-12-24 11:40:00,22.2,22.24,22.15,22.17,157100.0,7.5559,7.5695,7.5389,7.5457,157100.0
2008-12-24 11:50:00,22.17,22.29,22.17,22.22,162600.0,7.5457,7.5865,7.5457,7.5627,162600.0
2008-12-24 12:00:00,22.22,22.24,22.17,22.22,102900.0,7.5627,7.5695,7.5457,7.5627,102900.0
2008-12-24 12:10:00,22.22,22.23,22.15,22.2,175400.0,7.5627,7.5661,7.5389,7.5559,175400.0
2008-12-24 12:20:00,22.2,22.36,22.19,22.36,242600.0,7.5559,7.6103,7.5525,7.6103,242600.0
2008-12-24 12:30:00,22.35,22.45,22.34,22.35,171200.0,7.6069,7.641,7.6035,7.6069,171200.0
2008-12-24 12:40:00,22.35,22.39,22.34,22.35,237900.0,7.6069,7.6205,7.6035,7.6069,237900.0
2008-12-24 12:50:00,22.35,22.36,22.24,22.31,405300.0,7.6069,7.6103,7.5695,7.5933,405300.0
2008-12-26 09:30:00,22.21,22.74,22.21,22.7,301200.0,7.5593,7.7397,7.5593,7.7261,301200.0
2008-12-26 09:40:00,22.7,22.73,22.55,22.7,256000.0,7.7261,7.7363,7.675,7.7261,256000.0
2008-12-26 09:50:00,22.68,22.7,22.59,22.6,217700.0,7.7192,7.7261,7.6886,7.692,217700.0
2008-12-26 10:00:00,22.61,22.7,22.53,22.56,180200.0,7.6954,7.7261,7.6682,7.6784,180200.0
2008-12-26 10:10:00,22.55,22.56,22.35,22.39,182500.0,7.675,7.6784,7.6069,7.6205,182500.0
2008-12-26 10:20:00,22.39,22.39,22.26,22.31,348100.0,7.6205,7.6205,7.5763,7.5933,348100.0
2008-12-26 10:30:00,22.31,22.33,22.01,22.1,307300.0,7.5933,7.6001,7.4912,7.5218,307300.0
2008-12-26 10:40:00,22.11,22.23,22.1,22.16,100500.0,7.5252,7.5661,7.5218,7.5423,100500.0
2008-12-26 10:50:00,22.17,22.19,22.15,22.19,86600.0,7.5457,7.5525,7.5389,7.5525,86600.0
2008-12-26 11:00:00,22.19,22.2,22.05,22.09,155300.0,7.5525,7.5559,7.5048,7.5184,155300.0
2008-12-26 11:10:00,22.09,22.1,22.02,22.04,71700.0,7.5184,7.5218,7.4946,7.5014,71700.0
2008-12-26 11:20:00,22.04,22.19,22.03,22.13,259800.0,7.5014,7.5525,7.498,7.532,259800.0
2008-12-26 11:30:00,22.13,22.28,22.13,22.27,202000.0,7.532,7.5831,7.532,7.5797,202000.0
2008-12-26 11:40:00,22.27,22.29,22.18,22.2,125000.0,7.5797,7.5865,7.5491,7.5559,125000.0
2008-12-26 11:50:00,22.21,22.26,22.18,22.22,75400.0,7.5593,7.5763,7.5491,7.5627,75400.0
2008-12-26 12:00:00,22.22,22.33,22.21,22.27,115700.0,7.5627,7.6001,7.5593,7.5797,115700.0
2008-12-26 12:10:00,22.28,22.29,22.21,22.27,112200.0,7.5831,7.5865,7.5593,7.5797,112200.0
2008-12-26 12:20:00,22.26,22.3,22.23,22.28,146700.0,7.5763,7.5899,7.5661,7.5831,146700.0
2008-12-26 12:30:00,22.27,22.31,22.25,22.26,77600.0,7.5797,7.5933,7.5729,7.5763,77600.0
2008-12-26 12:40:00,22.26,22.29,22.22,22.23,106500.0,7.5763,7.5865,7.5627,7.5661,106500.0
2008-12-26 12:50:00,22.22,22.23,22.16,22.17,89500.0,7.5627,7.5661,7.5423,7.5457,89500.0
2008-12-26 13:00:00,22.17,22.25,22.16,22.24,58500.0,7.5457,7.5729,7.5423,7.5695,58500.0
2008-12-26 13:10:00,22.25,22.28,22.24,22.28,24800.0,7.5729,7.5831,7.5695,7.5831,24800.0
2008-12-26 13:20:00,22.28,22.3,22.25,22.3,63000.0,7.5831,7.5899,7.5729,7.5899,63000.0
2008-12-26 13:30:00,22.3,22.43,22.3,22.41,219700.0,7.5899,7.6342,7.5899,7.6273,219700.0
2008-12-26 13:40:00,22.42,22.42,22.33,22.33,55400.0,7.6308,7.6308,7.6001,7.6001,55400.0
2008-12-26 13:50:00,22.34,22.4,22.33,22.39,52800.0,7.6035,7.6239,7.6001,7.6205,52800.0
2008-12-26 14:00:00,22.39,22.42,22.38,22.4,132500.0,7.6205,7.6308,7.6171,7.6239,132500.0
2008-12-26 14:10:00,22.4,22.47,22.4,22.47,87200.0,7.6239,7.6478,7.6239,7.6478,87200.0
2008-12-26 14:20:00,22.47,22.54,22.46,22.52,209800.0,7.6478,7.6716,7.6444,7.6648,209800.0
2008-12-26 14:30:00,22.52,22.61,22.45,22.61,128700.0,7.6648,7.6954,7.641,7.6954,128700.0
2008-12-26 14:40:00,22.61,22.69,22.57,22.61,189600.0,7.6954,7.7226,7.6818,7.6954,189600.0
2008-12-26 14:50:00,22.61,22.63,22.53,22.59,97700.0,7.6954,7.7022,7.6682,7.6886,97700.0
2008-12-26 15:00:00,22.59,22.61,22.37,22.37,302800.0,7.6886,7.6954,7.6137,7.6137,302800.0
2008-12-26 15:10:00,22.37,22.55,22.31,22.5,179300.0,7.6137,7.675,7.5933,7.658,179300.0
2008-12-26 15:20:00,22.5,22.64,22.48,22.63,160000.0,7.658,7.7056,7.6512,7.7022,160000.0
2008-12-26 15:30:00,22.63,22.65,22.5,22.58,181100.0,7.7022,7.709,7.658,7.6852,181100.0
2008-12-26 15:40:00,22.57,22.61,22.49,22.6,171300.0,7.6818,7.6954,7.6546,7.692,171300.0
2008-12-26 15:50:00,22.6,22.63,22.48,22.6,330800.0,7.692,7.7022,7.6512,7.692,330800.0
2008-12-29 09:30:00,22.72,22.88,22.6,22.72,779000.0,7.8383,7.8935,7.7969,7.8383,779000.0
2008-12-29 09:40:00,22.72,22.79,22.65,22.68,465300.0,7.8383,7.8624,7.8141,7.8245,465300.0
2008-12-29 09:50:00,22.68,22.71,22.36,22.44,577300.0,7.8245,7.8348,7.7141,7.7417,577300.0
2008-12-29 10:00:00,22.45,22.58,22.42,22.49,329600.0,7.7451,7.79,7.7348,7.7589,329600.0
2008-12-29 10:10:00,22.49,22.5,22.36,22.36,257700.0,7.7589,7.7624,7.7141,7.7141,257700.0
2008-12-29 10:20:00,22.36,22.4,22.25,22.35,315400.0,7.7141,7.7279,7.6761,7.7106,315400.0
2008-12-29 10:30:00,22.35,22.46,22.33,22.41,267800.0,7.7106,7.7486,7.7037,7.7313,267800.0
2008-12-29 10:40:00,22.41,22.41,22.28,22.29,286200.0,7.7313,7.7313,7.6865,7.6899,286200.0
2008-12-29 10:50:00,22.29,22.36,22.25,22.33,159700.0,7.6899,7.7141,7.6761,7.7037,159700.0
2008-12-29 11:00:00,22.32,22.36,22.23,22.3,260800.0,7.7003,7.7141,7.6692,7.6934,260800.0
2008-12-29 11:10:00,22.29,22.35,22.27,22.28,138600.0,7.6899,7.7106,7.683,7.6865,138600.0
2008-12-29 11:20:00,22.28,22.3,22.25,22.28,118700.0,7.6865,7.6934,7.6761,7.6865,118700.0
2008-12-29 11:30:00,22.27,22.34,22.22,22.33,191800.0,7.683,7.7072,7.6658,7.7037,191800.0
2008-12-29 11:40:00,22.33,22.4,22.31,22.4,172100.0,7.7037,7.7279,7.6968,7.7279,172100.0
2008-12-29 11:50:00,22.39,22.48,22.38,22.47,181800.0,7.7244,7.7555,7.721,7.752,181800.0
2008-12-29 12:00:00,22.47,22.61,22.47,22.57,387900.0,7.752,7.8003,7.752,7.7865,387900.0
2008-12-29 12:10:00,22.57,22.57,22.48,22.52,127100.0,7.7865,7.7865,7.7555,7.7693,127100.0
2008-12-29 12:20:00,22.52,22.53,22.44,22.46,90400.0,7.7693,7.7727,7.7417,7.7486,90400.0
2008-12-29 12:30:00,22.46,22.47,22.36,22.39,128800.0,7.7486,7.752,7.7141,7.7244,128800.0
2008-12-29 12:40:00,22.4,22.4,22.28,22.29,205600.0,7.7279,7.7279,7.6865,7.6899,205600.0
2008-12-29 12:50:00,22.29,22.3,22.15,22.16,142000.0,7.6899,7.6934,7.6417,7.6451,142000.0
2008-12-29 13:00:00,22.15,22.15,22.05,22.08,242100.0,7.6417,7.6417,7.6072,7.6175,242100.0
2008-12-29 13:10:00,22.07,22.09,22.01,22.02,257000.0,7.6141,7.621,7.5934,7.5968,257000.0
2008-12-29 13:20:00,22.02,22.03,21.85,21.93,278500.0,7.5968,7.6003,7.5382,7.5658,278500.0
2008-12-29 13:30:00,21.92,21.99,21.88,21.96,244900.0,7.5623,7.5865,7.5485,7.5761,244900.0
2008-12-29 13:40:00,21.97,22.04,21.94,22.02,172800.0,7.5796,7.6037,7.5692,7.5968,172800.0
2008-12-29 13:50:00,22.01,22.05,21.98,22.03,133700.0,7.5934,7.6072,7.583,7.6003,133700.0
2008-12-29 14:00:00,22.02,22.04,21.96,21.98,154300.0,7.5968,7.6037,7.5761,7.583,154300.0
2008-12-29 14:10:00,21.97,22.12,21.95,22.09,186300.0,7.5796,7.6313,7.5727,7.621,186300.0
2008-12-29 14:20:00,22.09,22.38,22.09,22.37,390400.0,7.621,7.721,7.621,7.7175,390400.0
2008-12-29 14:30:00,22.37,22.41,22.26,22.27,305200.0,7.7175,7.7313,7.6796,7.683,305200.0
2008-12-29 14:40:00,22.27,22.33,22.25,22.29,204800.0,7.683,7.7037,7.6761,7.6899,204800.0
2008-12-29 14:50:00,22.29,22.47,22.27,22.39,177700.0,7.6899,7.752,7.683,7.7244,177700.0
2008-12-29 15:00:00,22.39,22.65,22.39,22.55,377800.0,7.7244,7.8141,7.7244,7.7796,377800.0
2008-12-29 15:10:00,22.56,22.6,22.39,22.42,253500.0,7.7831,7.7969,7.7244,7.7348,253500.0
2008-12-29 15:20:00,22.42,22.51,22.4,22.4,285700.0,7.7348,7.7658,7.7279,7.7279,285700.0
2008-12-29 15:30:00,22.4,22.44,22.25,22.27,282800.0,7.7279,7.7417,7.6761,7.683,282800.0
2008-12-29 15:40:00,22.27,22.43,22.27,22.35,345600.0,7.683,7.7382,7.683,7.7106,345600.0
2008-12-29 15:50:00,22.35,22.44,22.32,22.39,581600.0,7.7106,7.7417,7.7003,7.7244,581600.0
2008-12-30 09:30:00,23.15,23.2,22.07,22.86,783200.0,7.9866,8.0039,7.6141,7.8866,783200.0
2008-12-30 09:40:00,22.86,22.95,22.76,22.89,430700.0,7.8866,7.9176,7.8521,7.8969,430700.0
2008-12-30 09:50:00,22.89,23.07,22.87,23.04,546600.0,7.8969,7.959,7.89,7.9487,546600.0
2008-12-30 10:00:00,23.02,23.1,22.89,23.08,524200.0,7.9418,7.9694,7.8969,7.9625,524200.0
2008-12-30 10:10:00,23.07,23.27,23.07,23.19,464100.0,7.959,8.028,7.959,8.0004,464100.0
2008-12-30 10:20:00,23.21,23.4,23.2,23.4,405000.0,8.0073,8.0729,8.0039,8.0729,405000.0
2008-12-30 10:30:00,23.4,23.54,23.39,23.51,634100.0,8.0729,8.1212,8.0694,8.1108,634100.0
2008-12-30 10:40:00,23.5,23.5,23.39,23.5,388100.0,8.1074,8.1074,8.0694,8.1074,388100.0
2008-12-30 10:50:00,23.5,23.56,23.37,23.4,351100.0,8.1074,8.1281,8.0625,8.0729,351100.0
2008-12-30 11:00:00,23.38,23.45,23.36,23.37,235300.0,8.066,8.0901,8.0591,8.0625,235300.0
2008-12-30 11:10:00,23.37,23.41,23.3,23.32,311600.0,8.0625,8.0763,8.0384,8.0453,311600.0
2008-12-30 11:20:00,23.33,23.48,23.33,23.48,289100.0,8.0487,8.1005,8.0487,8.1005,289100.0
2008-12-30 11:30:00,23.49,23.54,23.43,23.5,235800.0,8.1039,8.1212,8.0832,8.1074,235800.0
2008-12-30 11:40:00,23.49,23.53,23.48,23.5,258400.0,8.1039,8.1177,8.1005,8.1074,258400.0
2008-12-30 11:50:00,23.5,23.55,23.45,23.45,191700.0,8.1074,8.1246,8.0901,8.0901,191700.0
2008-12-30 12:00:00,23.46,23.52,23.4,23.41,300400.0,8.0936,8.1143,8.0729,8.0763,300400.0
2008-12-30 12:10:00,23.4,23.47,23.39,23.45,236400.0,8.0729,8.097,8.0694,8.0901,236400.0
2008-12-30 12:20:00,23.46,23.55,23.43,23.54,205200.0,8.0936,8.1246,8.0832,8.1212,205200.0
2008-12-30 12:30:00,23.54,23.58,23.43,23.44,271100.0,8.1212,8.135,8.0832,8.0867,271100.0
2008-12-30 12:40:00,23.43,23.55,23.38,23.46,254100.0,8.0832,8.1246,8.066,8.0936,254100.0
2008-12-30 12:50:00,23.46,23.51,23.4,23.42,304600.0,8.0936,8.1108,8.0729,8.0798,304600.0
2008-12-30 13:00:00,23.42,23.48,23.39,23.47,123300.0,8.0798,8.1005,8.0694,8.097,123300.0
2008-12-30 13:10:00,23.47,23.49,23.4,23.4,193400.0,8.097,8.1039,8.0729,8.0729,193400.0
2008-12-30 13:20:00,23.39,23.51,23.35,23.51,255100.0,8.0694,8.1108,8.0556,8.1108,255100.0
2008-12-30 13:30:00,23.5,23.51,23.37,23.4,321400.0,8.1074,8.1108,8.0625,8.0729,321400.0
2008-12-30 13:40:00,23.4,23.45,23.34,23.45,155000.0,8.0729,8.0901,8.0522,8.0901,155000.0
2008-12-30 13:50:00,23.45,23.46,23.35,23.43,284300.0,8.0901,8.0936,8.0556,8.0832,284300.0
2008-12-30 14:00:00,23.43,23.53,23.4,23.52,274500.0,8.0832,8.1177,8.0729,8.1143,274500.0
2008-12-30 14:10:00,23.52,23.57,23.47,23.55,242100.0,8.1143,8.1315,8.097,8.1246,242100.0
2008-12-30 14:20:00,23.55,23.6,23.51,23.53,243600.0,8.1246,8.1419,8.1108,8.1177,243600.0
2008-12-30 14:30:00,23.53,23.58,23.5,23.57,153400.0,8.1177,8.135,8.1074,8.1315,153400.0
2008-12-30 14:40:00,23.57,23.58,23.43,23.48,275800.0,8.1315,8.135,8.0832,8.1005,275800.0
2008-12-30 14:50:00,23.48,23.49,23.38,23.44,168300.0,8.1005,8.1039,8.066,8.0867,168300.0
2008-12-30 15:00:00,23.44,23.49,23.35,23.38,289800.0,8.0867,8.1039,8.0556,8.066,289800.0
2008-12-30 15:10:00,23.37,23.38,23.21,23.35,386300.0,8.0625,8.066,8.0073,8.0556,386300.0
2008-12-30 15:20:00,23.35,23.47,23.35,23.41,188100.0,8.0556,8.097,8.0556,8.0763,188100.0
2008-12-30 15:30:00,23.42,23.51,23.38,23.5,233200.0,8.0798,8.1108,8.066,8.1074,233200.0
2008-12-30 15:40:00,23.5,23.57,23.46,23.5,386000.0,8.1074,8.1315,8.0936,8.1074,386000.0
2008-12-30 15:50:00,23.5,23.74,23.49,23.7,688000.0,8.1074,8.1902,8.1039,8.1764,688000.0
2008-12-31 09:30:00,23.52,23.81,23.36,23.74,279400.0,8.1143,8.2143,8.0591,8.1902,279400.0
2008-12-31 09:40:00,23.74,23.92,23.72,23.77,309100.0,8.1902,8.2523,8.1833,8.2005,309100.0
2008-12-31 09:50:00,23.76,23.88,23.63,23.88,150500.0,8.1971,8.2385,8.1522,8.2385,150500.0
2008-12-31 10:00:00,23.88,24.03,23.85,23.98,299700.0,8.2385,8.2902,8.2281,8.273,299700.0
2008-12-31 10:10:00,24.0,24.14,23.96,24.09,210600.0,8.2799,8.3282,8.2661,8.3109,210600.0
2008-12-31 10:20:00,24.09,24.25,24.09,24.15,349600.0,8.3109,8.3661,8.3109,8.3316,349600.0
2008-12-31 10:30:00,24.15,24.18,23.83,23.89,240500.0,8.3316,8.342,8.2212,8.2419,240500.0
2008-12-31 10:40:00,23.92,23.97,23.83,23.85,487300.0,8.2523,8.2695,8.2212,8.2281,487300.0
2008-12-31 10:50:00,23.85,24.15,23.8,24.05,372500.0,8.2281,8.3316,8.2109,8.2971,372500.0
2008-12-31 11:00:00,24.05,24.06,23.95,23.96,159100.0,8.2971,8.3006,8.2626,8.2661,159100.0
2008-12-31 11:10:00,23.97,24.02,23.95,23.96,157300.0,8.2695,8.2868,8.2626,8.2661,157300.0
2008-12-31 11:20:00,23.97,23.98,23.9,23.94,135300.0,8.2695,8.273,8.2454,8.2592,135300.0
2008-12-31 11:30:00,23.94,23.97,23.83,23.87,193700.0,8.2592,8.2695,8.2212,8.235,193700.0
2008-12-31 11:40:00,23.87,23.94,23.82,23.86,256000.0,8.235,8.2592,8.2178,8.2316,256000.0
2008-12-31 11:50:00,23.86,23.86,23.75,23.85,189000.0,8.2316,8.2316,8.1936,8.2281,189000.0
2008-12-31 12:00:00,23.85,23.96,23.81,23.94,265400.0,8.2281,8.2661,8.2143,8.2592,265400.0
2008-12-31 12:10:00,23.94,23.94,23.89,23.91,129500.0,8.2592,8.2592,8.2419,8.2488,129500.0
2008-12-31 12:20:00,23.91,23.95,23.9,23.91,112300.0,8.2488,8.2626,8.2454,8.2488,112300.0
2008-12-31 12:30:00,23.91,23.97,23.91,23.97,103400.0,8.2488,8.2695,8.2488,8.2695,103400.0
2008-12-31 12:40:00,23.97,24.14,23.95,24.13,132700.0,8.2695,8.3282,8.2626,8.3247,132700.0
2008-12-31 12:50:00,24.13,24.17,24.08,24.11,94200.0,8.3247,8.3385,8.3075,8.3178,94200.0
2008-12-31 13:00:00,24.1,24.16,24.08,24.13,96700.0,8.3144,8.3351,8.3075,8.3247,96700.0
2008-12-31 13:10:00,24.12,24.14,24.08,24.13,133300.0,8.3213,8.3282,8.3075,8.3247,133300.0
2008-12-31 13:20:00,24.13,24.18,24.11,24.17,200500.0,8.3247,8.342,8.3178,8.3385,200500.0
2008-12-31 13:30:00,24.16,24.32,24.15,24.16,349300.0,8.3351,8.3903,8.3316,8.3351,349300.0
2008-12-31 13:40:00,24.16,24.2,24.11,24.12,86900.0,8.3351,8.3489,8.3178,8.3213,86900.0
2008-12-31 13:50:00,24.13,24.39,24.12,24.39,460900.0,8.3247,8.4144,8.3213,8.4144,460900.0
2008-12-31 14:00:00,24.39,24.68,24.37,24.66,746800.0,8.4144,8.5145,8.4075,8.5076,746800.0
2008-12-31 14:10:00,24.65,24.75,24.55,24.67,644200.0,8.5041,8.5386,8.4696,8.511,644200.0
2008-12-31 14:20:00,24.67,24.85,24.66,24.75,387400.0,8.511,8.5731,8.5076,8.5386,387400.0
2008-12-31 14:30:00,24.76,24.79,24.48,24.59,346100.0,8.5421,8.5524,8.4455,8.4834,346100.0
2008-12-31 14:40:00,24.58,24.64,24.49,24.55,282000.0,8.48,8.5007,8.4489,8.4696,282000.0
2008-12-31 14:50:00,24.54,24.63,24.47,24.59,238200.0,8.4662,8.4972,8.442,8.4834,238200.0
2008-12-31 15:00:00,24.6,24.7,24.6,24.65,302200.0,8.4869,8.5214,8.4869,8.5041,302200.0
2008-12-31 15:10:00,24.65,24.67,24.54,24.54,235800.0,8.5041,8.511,8.4662,8.4662,235800.0
2008-12-31 15:20:00,24.55,24.68,24.55,24.64,369900.0,8.4696,8.5145,8.4696,8.5007,369900.0
2008-12-31 15:30:00,24.64,24.76,24.61,24.74,440800.0,8.5007,8.5421,8.4903,8.5352,440800.0
2008-12-31 15:40:00,24.74,24.79,24.48,24.6,733600.0,8.5352,8.5524,8.4455,8.4869,733600.0
2008-12-31 15:50:00,24.59,24.65,24.39,24.52,716200.0,8.4834,8.5041,8.4144,8.4593,716200.0
2009-01-02 09:30:00,24.23,24.55,24.21,24.5,690500.0,8.3592,8.4696,8.3523,8.4524,690500.0
2009-01-02 09:40:00,24.5,24.78,24.43,24.69,521800.0,8.4524,8.549,8.4282,8.5179,521800.0
2009-01-02 09:50:00,24.69,24.7,24.25,24.48,582800.0,8.5179,8.5214,8.3661,8.4455,582800.0
2009-01-02 10:00:00,24.47,24.6,24.41,24.58,352300.0,8.442,8.4869,8.4213,8.48,352300.0
2009-01-02 10:10:00,24.57,24.83,24.54,24.81,459500.0,8.4765,8.5662,8.4662,8.5593,459500.0
2009-01-02 10:20:00,24.82,25.02,24.81,24.98,484400.0,8.5628,8.6318,8.5593,8.618,484400.0
2009-01-02 10:30:00,24.99,25.16,24.95,25.14,382200.0,8.6214,8.6801,8.6076,8.6732,382200.0
2009-01-02 10:40:00,25.15,25.18,24.96,25.06,397100.0,8.6766,8.687,8.6111,8.6456,397100.0
2009-01-02 10:50:00,25.06,25.25,25.05,25.2,415400.0,8.6456,8.7111,8.6421,8.6939,415400.0
2009-01-02 11:00:00,25.2,25.25,25.09,25.2,255500.0,8.6939,8.7111,8.6559,8.6939,255500.0
2009-01-02 11:10:00,25.2,25.3,25.17,25.2,464800.0,8.6939,8.7284,8.6835,8.6939,464800.0
2009-01-02 11:20:00,25.2,25.44,25.2,25.44,616600.0,8.6939,8.7767,8.6939,8.7767,616600.0
2009-01-02 11:30:00,25.44,25.64,25.43,25.62,617700.0,8.7767,8.8457,8.7732,8.8388,617700.0
2009-01-02 11:40:00,25.63,25.69,25.5,25.5,537800.0,8.8422,8.8629,8.7974,8.7974,537800.0
2009-01-02 11:50:00,25.49,25.58,25.45,25.51,523000.0,8.7939,8.825,8.7801,8.8008,523000.0
2009-01-02 12:00:00,25.51,25.56,25.47,25.52,147200.0,8.8008,8.8181,8.787,8.8043,147200.0
2009-01-02 12:10:00,25.52,25.57,25.44,25.49,303300.0,8.8043,8.8215,8.7767,8.7939,303300.0
2009-01-02 12:20:00,25.48,25.54,25.42,25.44,255700.0,8.7905,8.8112,8.7698,8.7767,255700.0
2009-01-02 12:30:00,25.44,25.55,25.4,25.5,410700.0,8.7767,8.8146,8.7629,8.7974,410700.0
2009-01-02 12:40:00,25.51,25.57,25.5,25.54,202600.0,8.8008,8.8215,8.7974,8.8112,202600.0
2009-01-02 12:50:00,25.54,25.55,25.4,25.42,185100.0,8.8112,8.8146,8.7629,8.7698,185100.0
2009-01-02 13:00:00,25.43,25.48,25.41,25.45,194500.0,8.7732,8.7905,8.7663,8.7801,194500.0
2009-01-02 13:10:00,25.46,25.46,25.41,25.41,189600.0,8.7836,8.7836,8.7663,8.7663,189600.0
2009-01-02 13:20:00,25.41,25.47,25.4,25.47,201200.0,8.7663,8.787,8.7629,8.787,201200.0
2009-01-02 13:30:00,25.47,25.54,25.44,25.52,202600.0,8.787,8.8112,8.7767,8.8043,202600.0
2009-01-02 13:40:00,25.53,25.6,25.53,25.58,169100.0,8.8077,8.8319,8.8077,8.825,169100.0
2009-01-02 13:50:00,25.59,25.63,25.51,25.53,338000.0,8.8284,8.8422,8.8008,8.8077,338000.0
2009-01-02 14:00:00,25.54,25.57,25.49,25.55,299100.0,8.8112,8.8215,8.7939,8.8146,299100.0
2009-01-02 14:10:00,25.54,25.61,25.49,25.57,231500.0,8.8112,8.8353,8.7939,8.8215,231500.0
2009-01-02 14:20:00,25.57,25.69,25.55,25.66,371300.0,8.8215,8.8629,8.8146,8.8526,371300.0
2009-01-02 14:30:00,25.66,25.76,25.64,25.73,342500.0,8.8526,8.8871,8.8457,8.8767,342500.0
2009-01-02 14:40:00,25.74,25.93,25.73,25.83,601500.0,8.8802,8.9457,8.8767,8.9112,601500.0
2009-01-02 14:50:00,25.83,25.86,25.77,25.82,443900.0,8.9112,8.9216,8.8905,8.9078,443900.0
2009-01-02 15:00:00,25.82,25.97,25.82,25.95,478600.0,8.9078,8.9595,8.9078,8.9526,478600.0
2009-01-02 15:10:00,25.96,26.0,25.91,25.99,381200.0,8.9561,8.9699,8.9388,8.9664,381200.0
2009-01-02 15:20:00,25.98,26.0,25.93,25.99,482600.0,8.963,8.9699,8.9457,8.9664,482600.0
2009-01-02 15:30:00,25.98,26.04,25.91,25.99,655600.0,8.963,8.9837,8.9388,8.9664,655600.0
2009-01-02 15:40:00,25.99,26.26,25.98,26.18,1079500.0,8.9664,9.0596,8.963,9.032,1079500.0
2009-01-02 15:50:00,26.18,26.22,25.89,25.99,1188700.0,9.032,9.0458,8.9319,8.9664,1188700.0
2009-01-05 09:30:00,25.57,26.14,25.52,26.04,1128300.0,8.8215,9.0182,8.8043,8.9837,1128300.0
2009-01-05 09:40:00,26.05,26.08,25.93,26.02,686600.0,8.9871,8.9975,8.9457,8.9768,686600.0
2009-01-05 09:50:00,26.02,26.14,25.95,26.08,504100.0,8.9768,9.0182,8.9526,8.9975,504100.0
2009-01-05 10:00:00,26.09,26.3,26.08,26.28,578800.0,9.0009,9.0734,8.9975,9.0665,578800.0
2009-01-05 10:10:00,26.29,26.41,26.26,26.32,781900.0,9.0699,9.1113,9.0596,9.0803,781900.0
2009-01-05 10:20:00,26.33,26.57,26.3,26.54,619400.0,9.0837,9.1665,9.0734,9.1562,619400.0
2009-01-05 10:30:00,26.54,26.66,26.51,26.61,614100.0,9.1562,9.1976,9.1458,9.1803,614100.0
2009-01-05 10:40:00,26.61,26.79,26.61,26.71,840900.0,9.1803,9.2424,9.1803,9.2148,840900.0
2009-01-05 10:50:00,26.71,26.84,26.7,26.79,566100.0,9.2148,9.2597,9.2114,9.2424,566100.0
2009-01-05 11:00:00,26.8,26.85,26.61,26.66,604900.0,9.2459,9.2631,9.1803,9.1976,604900.0
2009-01-05 11:10:00,26.65,26.71,26.6,26.68,453800.0,9.1941,9.2148,9.1769,9.2045,453800.0
2009-01-05 11:20:00,26.68,26.75,26.55,26.72,644900.0,9.2045,9.2286,9.1596,9.2183,644900.0
2009-01-05 11:30:00,26.71,26.83,26.69,26.78,551400.0,9.2148,9.2562,9.2079,9.239,551400.0
2009-01-05 11:40:00,26.78,27.0,26.76,26.97,429900.0,9.239,9.3149,9.2321,9.3045,429900.0
2009-01-05 11:50:00,26.97,26.97,26.87,26.9,525200.0,9.3045,9.3045,9.27,9.2804,525200.0
2009-01-05 12:00:00,26.9,27.03,26.87,27.02,292400.0,9.2804,9.3252,9.27,9.3218,292400.0
2009-01-05 12:10:00,27.01,27.45,27.01,27.44,1065600.0,9.3183,9.4701,9.3183,9.4667,1065600.0
2009-01-05 12:20:00,27.44,27.55,27.27,27.29,735800.0,9.4667,9.5046,9.408,9.4149,735800.0
2009-01-05 12:30:00,27.29,27.31,27.11,27.18,512300.0,9.4149,9.4218,9.3528,9.377,512300.0
2009-01-05 12:40:00,27.17,27.38,27.09,27.33,544800.0,9.3735,9.446,9.3459,9.4287,544800.0
2009-01-05 12:50:00,27.33,27.44,27.26,27.41,672200.0,9.4287,9.4667,9.4046,9.4563,672200.0
2009-01-05 13:00:00,27.41,27.54,27.39,27.52,690500.0,9.4563,9.5012,9.4494,9.4943,690500.0
2009-01-05 13:10:00,27.52,27.64,27.39,27.42,601400.0,9.4943,9.5357,9.4494,9.4598,601400.0
2009-01-05 13:20:00,27.42,27.55,27.39,27.43,668000.0,9.4598,9.5046,9.4494,9.4632,668000.0
2009-01-05 13:30:00,27.44,27.49,27.26,27.29,465900.0,9.4667,9.4839,9.4046,9.4149,465900.0
2009-01-05 13:40:00,27.28,27.45,27.24,27.41,557500.0,9.4115,9.4701,9.3977,9.4563,557500.0
2009-01-05 13:50:00,27.41,27.61,27.38,27.54,410400.0,9.4563,9.5253,9.446,9.5012,410400.0
2009-01-05 14:00:00,27.55,27.6,27.51,27.58,416400.0,9.5046,9.5219,9.4908,9.515,416400.0
2009-01-05 14:10:00,27.59,27.61,27.48,27.54,521500.0,9.5184,9.5253,9.4805,9.5012,521500.0
2009-01-05 14:20:00,27.54,27.66,27.42,27.52,748900.0,9.5012,9.5426,9.4598,9.4943,748900.0
2009-01-05 14:30:00,27.53,27.58,27.33,27.36,709400.0,9.4977,9.515,9.4287,9.4391,709400.0
2009-01-05 14:40:00,27.36,27.47,27.2,27.24,700600.0,9.4391,9.477,9.3839,9.3977,700600.0
2009-01-05 14:50:00,27.23,27.24,26.98,27.2,704100.0,9.3942,9.3977,9.308,9.3839,704100.0
2009-01-05 15:00:00,27.2,27.42,27.16,27.21,532500.0,9.3839,9.4598,9.3701,9.3873,532500.0
2009-01-05 15:10:00,27.21,27.28,26.9,26.9,815700.0,9.3873,9.4115,9.2804,9.2804,815700.0
2009-01-05 15:20:00,26.91,26.96,26.61,26.7,739900.0,9.2838,9.3011,9.1803,9.2114,739900.0
2009-01-05 15:30:00,26.7,26.97,26.65,26.88,656700.0,9.2114,9.3045,9.1941,9.2735,656700.0
2009-01-05 15:40:00,26.87,27.04,26.76,26.76,941100.0,9.27,9.3287,9.2321,9.2321,941100.0
2009-01-05 15:50:00,26.76,27.02,26.76,26.94,1109800.0,9.2321,9.3218,9.2321,9.2942,1109800.0
2009-01-06 09:30:00,27.94,28.31,27.9,28.29,1613200.0,9.6392,9.7668,9.6254,9.7599,1613200.0
2009-01-06 09:40:00,28.29,28.53,28.17,28.51,1390100.0,9.7599,9.8427,9.7185,9.8358,1390100.0
2009-01-06 09:50:00,28.52,28.65,28.38,28.4,959200.0,9.8393,9.8841,9.791,9.7979,959200.0
2009-01-06 10:00:00,28.4,28.47,27.92,27.97,1049900.0,9.7979,9.822,9.6323,9.6495,1049900.0
2009-01-06 10:10:00,27.97,28.05,27.86,28.0,1083000.0,9.6495,9.6771,9.6116,9.6599,1083000.0
2009-01-06 10:20:00,28.0,28.04,27.68,27.71,1195000.0,9.6599,9.6737,9.5495,9.5598,1195000.0
2009-01-06 10:30:00,27.7,27.88,27.66,27.82,964300.0,9.5564,9.6185,9.5426,9.5978,964300.0
2009-01-06 10:40:00,27.81,27.95,27.76,27.81,644300.0,9.5943,9.6426,9.5771,9.5943,644300.0
2009-01-06 10:50:00,27.81,27.89,27.72,27.78,667200.0,9.5943,9.6219,9.5633,9.584,667200.0
2009-01-06 11:00:00,27.78,27.85,27.33,27.38,839300.0,9.584,9.6081,9.4287,9.446,839300.0
2009-01-06 11:10:00,27.4,27.86,27.39,27.85,763300.0,9.4529,9.6116,9.4494,9.6081,763300.0
2009-01-06 11:20:00,27.85,27.88,27.68,27.8,775900.0,9.6081,9.6185,9.5495,9.5909,775900.0
2009-01-06 11:30:00,27.8,28.0,27.78,27.96,651600.0,9.5909,9.6599,9.584,9.6461,651600.0
2009-01-06 11:40:00,27.96,28.06,27.96,28.04,524200.0,9.6461,9.6806,9.6461,9.6737,524200.0
2009-01-06 11:50:00,28.03,28.05,27.88,27.97,490400.0,9.6702,9.6771,9.6185,9.6495,490400.0
2009-01-06 12:00:00,27.98,28.14,27.91,28.13,562600.0,9.653,9.7082,9.6288,9.7047,562600.0
2009-01-06 12:10:00,28.13,28.15,27.97,27.97,446000.0,9.7047,9.7116,9.6495,9.6495,446000.0
2009-01-06 12:20:00,27.97,27.98,27.79,27.94,381300.0,9.6495,9.653,9.5874,9.6392,381300.0
2009-01-06 12:30:00,27.93,28.28,27.92,28.27,563400.0,9.6357,9.7565,9.6323,9.753,563400.0
2009-01-06 12:40:00,28.27,28.31,28.19,28.26,602900.0,9.753,9.7668,9.7254,9.7496,602900.0
2009-01-06 12:50:00,28.25,28.45,28.22,28.45,543700.0,9.7461,9.8151,9.7358,9.8151,543700.0
2009-01-06 13:00:00,28.45,28.46,28.24,28.25,464100.0,9.8151,9.8186,9.7427,9.7461,464100.0
2009-01-06 13:10:00,28.24,28.28,28.14,28.14,404700.0,9.7427,9.7565,9.7082,9.7082,404700.0
2009-01-06 13:20:00,28.13,28.2,27.97,28.16,497900.0,9.7047,9.7289,9.6495,9.7151,497900.0
2009-01-06 13:30:00,28.16,28.21,27.99,28.16,607000.0,9.7151,9.7323,9.6564,9.7151,607000.0
2009-01-06 13:40:00,28.16,28.38,28.13,28.31,618000.0,9.7151,9.791,9.7047,9.7668,618000.0
2009-01-06 13:50:00,28.32,28.35,28.15,28.27,836700.0,9.7703,9.7806,9.7116,9.753,836700.0
2009-01-06 14:00:00,28.26,28.3,28.15,28.3,648500.0,9.7496,9.7634,9.7116,9.7634,648500.0
2009-01-06 14:10:00,28.3,28.37,28.24,28.34,705200.0,9.7634,9.7875,9.7427,9.7772,705200.0
2009-01-06 14:20:00,28.34,28.36,28.23,28.26,715300.0,9.7772,9.7841,9.7392,9.7496,715300.0
2009-01-06 14:30:00,28.25,28.43,28.23,28.36,708200.0,9.7461,9.8082,9.7392,9.7841,708200.0
2009-01-06 14:40:00,28.36,28.5,28.36,28.48,595000.0,9.7841,9.8324,9.7841,9.8255,595000.0
2009-01-06 14:50:00,28.49,28.49,28.36,28.45,663300.0,9.8289,9.8289,9.7841,9.8151,663300.0
2009-01-06 15:00:00,28.45,28.57,28.22,28.22,912200.0,9.8151,9.8565,9.7358,9.7358,912200.0
2009-01-06 15:10:00,28.22,28.38,28.1,28.12,763800.0,9.7358,9.791,9.6944,9.7013,763800.0
2009-01-06 15:20:00,28.11,28.12,27.86,28.02,1165400.0,9.6978,9.7013,9.6116,9.6668,1165400.0
2009-01-06 15:30:00,28.02,28.23,27.85,27.98,999000.0,9.6668,9.7392,9.6081,9.653,999000.0
2009-01-06 15:40:00,27.97,28.27,27.97,28.19,1170500.0,9.6495,9.753,9.6495,9.7254,1170500.0
2009-01-06 15:50:00,28.19,28.27,28.08,28.17,1417700.0,9.7254,9.753,9.6875,9.7185,1417700.0
2009-01-07 09:30:00,27.01,27.07,26.72,26.75,957800.0,9.3183,9.339,9.2183,9.2286,957800.0
2009-01-07 09:40:00,26.74,26.95,26.66,26.95,502100.0,9.2252,9.2976,9.1976,9.2976,502100.0
2009-01-07 09:50:00,26.95,27.14,26.9,27.01,470400.0,9.2976,9.3632,9.2804,9.3183,470400.0
2009-01-07 10:00:00,27.01,27.05,26.7,26.81,346100.0,9.3183,9.3321,9.2114,9.2493,346100.0
2009-01-07 10:10:00,26.8,26.84,26.55,26.62,482700.0,9.2459,9.2597,9.1596,9.1838,482700.0
2009-01-07 10:20:00,26.62,26.62,26.34,26.54,799500.0,9.1838,9.1838,9.0872,9.1562,799500.0
2009-01-07 10:30:00,26.54,26.54,25.85,25.93,1483500.0,9.1562,9.1562,8.9181,8.9457,1483500.0
2009-01-07 10:40:00,25.93,26.25,25.92,26.25,642000.0,8.9457,9.0561,8.9423,9.0561,642000.0
2009-01-07 10:50:00,26.25,26.25,26.04,26.14,647900.0,9.0561,9.0561,8.9837,9.0182,647900.0
2009-01-07 11:00:00,26.15,26.37,26.14,26.26,534000.0,9.0216,9.0975,9.0182,9.0596,534000.0
2009-01-07 11:10:00,26.26,26.44,26.21,26.32,365100.0,9.0596,9.1217,9.0423,9.0803,365100.0
2009-01-07 11:20:00,26.32,26.36,26.18,26.21,399000.0,9.0803,9.0941,9.032,9.0423,399000.0
2009-01-07 11:30:00,26.22,26.28,26.16,26.28,371100.0,9.0458,9.0665,9.0251,9.0665,371100.0
2009-01-07 11:40:00,26.28,26.59,26.23,26.56,437500.0,9.0665,9.1734,9.0492,9.1631,437500.0
2009-01-07 11:50:00,26.55,26.57,26.36,26.42,320800.0,9.1596,9.1665,9.0941,9.1148,320800.0
2009-01-07 12:00:00,26.42,26.47,26.27,26.46,296100.0,9.1148,9.132,9.063,9.1286,296100.0
2009-01-07 12:10:00,26.46,26.5,26.41,26.48,182500.0,9.1286,9.1424,9.1113,9.1355,182500.0
2009-01-07 12:20:00,26.49,26.5,26.31,26.37,184000.0,9.1389,9.1424,9.0768,9.0975,184000.0
2009-01-07 12:30:00,26.37,26.48,26.36,26.42,421100.0,9.0975,9.1355,9.0941,9.1148,421100.0
2009-01-07 12:40:00,26.42,26.42,26.3,26.3,330300.0,9.1148,9.1148,9.0734,9.0734,330300.0
2009-01-07 12:50:00,26.3,26.31,26.06,26.07,325300.0,9.0734,9.0768,8.9906,8.994,325300.0
2009-01-07 13:00:00,26.07,26.08,25.91,26.0,431400.0,8.994,8.9975,8.9388,8.9699,431400.0
2009-01-07 13:10:00,26.0,26.01,25.86,26.0,334900.0,8.9699,8.9733,8.9216,8.9699,334900.0
2009-01-07 13:20:00,26.0,26.0,25.88,25.98,314200.0,8.9699,8.9699,8.9285,8.963,314200.0
2009-01-07 13:30:00,25.97,26.12,25.97,26.05,278400.0,8.9595,9.0113,8.9595,8.9871,278400.0
2009-01-07 13:40:00,26.06,26.06,25.72,25.79,521600.0,8.9906,8.9906,8.8733,8.8974,521600.0
2009-01-07 13:50:00,25.8,25.85,25.77,25.83,276200.0,8.9009,8.9181,8.8905,8.9112,276200.0
2009-01-07 14:00:00,25.83,25.96,25.82,25.86,442900.0,8.9112,8.9561,8.9078,8.9216,442900.0
2009-01-07 14:10:00,25.87,25.96,25.83,25.9,394000.0,8.925,8.9561,8.9112,8.9354,394000.0
2009-01-07 14:20:00,25.89,25.89,25.6,25.61,542000.0,8.9319,8.9319,8.8319,8.8353,542000.0
2009-01-07 14:30:00,25.61,25.75,25.59,25.75,569300.0,8.8353,8.8836,8.8284,8.8836,569300.0
2009-01-07 14:40:00,25.74,25.93,25.72,25.91,336400.0,8.8802,8.9457,8.8733,8.9388,336400.0
2009-01-07 14:50:00,25.91,25.95,25.78,25.89,603100.0,8.9388,8.9526,8.894,8.9319,603100.0
2009-01-07 15:00:00,25.88,25.93,25.82,25.89,581700.0,8.9285,8.9457,8.9078,8.9319,581700.0
2009-01-07 15:10:00,25.88,25.94,25.8,25.9,336100.0,8.9285,8.9492,8.9009,8.9354,336100.0
2009-01-07 15:20:00,25.9,26.06,25.88,25.97,445100.0,8.9354,8.9906,8.9285,8.9595,445100.0
2009-01-07 15:30:00,25.98,26.03,25.84,25.93,651000.0,8.963,8.9802,8.9147,8.9457,651000.0
2009-01-07 15:40:00,25.93,25.95,25.84,25.86,549300.0,8.9457,8.9526,8.9147,8.9216,549300.0
2009-01-07 15:50:00,25.87,26.06,25.81,25.98,995100.0,8.925,8.9906,8.9043,8.963,995100.0
2009-01-08 09:30:00,25.92,26.22,25.8,26.13,845400.0,8.9423,9.0458,8.9009,9.0147,845400.0
2009-01-08 09:40:00,26.15,26.3,26.0,26.16,661500.0,9.0216,9.0734,8.9699,9.0251,661500.0
2009-01-08 09:50:00,26.16,26.21,26.0,26.07,676700.0,9.0251,9.0423,8.9699,8.994,676700.0
2009-01-08 10:00:00,26.07,26.4,26.06,26.36,592900.0,8.994,9.1079,8.9906,9.0941,592900.0
2009-01-08 10:10:00,26.36,26.39,25.93,25.97,564100.0,9.0941,9.1044,8.9457,8.9595,564100.0
2009-01-08 10:20:00,25.98,26.12,25.43,25.86,1894800.0,8.963,9.0113,8.7732,8.9216,1894800.0
2009-01-08 10:30:00,25.85,25.92,25.61,25.92,558500.0,8.9181,8.9423,8.8353,8.9423,558500.0
2009-01-08 10:40:00,25.92,26.12,25.89,26.08,465100.0,8.9423,9.0113,8.9319,8.9975,465100.0
2009-01-08 10:50:00,26.08,26.28,26.05,26.11,475900.0,8.9975,9.0665,8.9871,9.0078,475900.0
2009-01-08 11:00:00,26.11,26.55,26.11,26.41,627800.0,9.0078,9.1596,9.0078,9.1113,627800.0
2009-01-08 11:10:00,26.41,26.51,26.26,26.48,427200.0,9.1113,9.1458,9.0596,9.1355,427200.0
2009-01-08 11:20:00,26.49,26.71,26.3,26.34,570900.0,9.1389,9.2148,9.0734,9.0872,570900.0
2009-01-08 11:30:00,26.34,26.43,26.23,26.36,388900.0,9.0872,9.1182,9.0492,9.0941,388900.0
2009-01-08 11:40:00,26.36,26.53,26.35,26.44,367200.0,9.0941,9.1527,9.0906,9.1217,367200.0
2009-01-08 11:50:00,26.44,26.46,26.16,26.21,397000.0,9.1217,9.1286,9.0251,9.0423,397000.0
2009-01-08 12:00:00,26.22,26.46,26.18,26.46,403900.0,9.0458,9.1286,9.032,9.1286,403900.0
2009-01-08 12:10:00,26.45,26.65,26.45,26.54,305400.0,9.1251,9.1941,9.1251,9.1562,305400.0
2009-01-08 12:20:00,26.54,26.55,26.46,26.49,295400.0,9.1562,9.1596,9.1286,9.1389,295400.0
2009-01-08 12:30:00,26.49,26.53,26.41,26.5,277300.0,9.1389,9.1527,9.1113,9.1424,277300.0
2009-01-08 12:40:00,26.49,26.63,26.47,26.55,315900.0,9.1389,9.1872,9.132,9.1596,315900.0
2009-01-08 12:50:00,26.55,26.84,26.46,26.47,457900.0,9.1596,9.2597,9.1286,9.132,457900.0
2009-01-08 13:00:00,26.46,26.55,26.38,26.4,347600.0,9.1286,9.1596,9.101,9.1079,347600.0
2009-01-08 13:10:00,26.39,26.44,26.22,26.27,276500.0,9.1044,9.1217,9.0458,9.063,276500.0
2009-01-08 13:20:00,26.27,26.43,26.25,26.3,259600.0,9.063,9.1182,9.0561,9.0734,259600.0
2009-01-08 13:30:00,26.31,26.41,26.19,26.35,214300.0,9.0768,9.1113,9.0354,9.0906,214300.0
2009-01-08 13:40:00,26.35,26.52,26.3,26.46,228800.0,9.0906,9.1493,9.0734,9.1286,228800.0
2009-01-08 13:50:00,26.46,26.48,26.29,26.33,242500.0,9.1286,9.1355,9.0699,9.0837,242500.0
2009-01-08 14:00:00,26.33,26.45,26.26,26.42,287900.0,9.0837,9.1251,9.0596,9.1148,287900.0
2009-01-08 14:10:00,26.42,26.63,26.41,26.6,471500.0,9.1148,9.1872,9.1113,9.1769,471500.0
2009-01-08 14:20:00,26.6,26.62,26.48,26.48,445000.0,9.1769,9.1838,9.1355,9.1355,445000.0
2009-01-08 14:30:00,26.47,26.49,26.4,26.44,322100.0,9.132,9.1389,9.1079,9.1217,322100.0
2009-01-08 14:40:00,26.44,26.9,26.4,26.87,571800.0,9.1217,9.2804,9.1079,9.27,571800.0
2009-01-08 14:50:00,26.87,27.12,26.83,26.92,794700.0,9.27,9.3563,9.2562,9.2873,794700.0
2009-01-08 15:00:00,26.92,27.1,26.77,26.79,465300.0,9.2873,9.3494,9.2355,9.2424,465300.0
2009-01-08 15:10:00,26.79,26.94,26.76,26.83,339600.0,9.2424,9.2942,9.2321,9.2562,339600.0
2009-01-08 15:20:00,26.83,26.84,26.64,26.8,462500.0,9.2562,9.2597,9.1907,9.2459,462500.0
2009-01-08 15:30:00,26.8,26.84,26.71,26.8,486800.0,9.2459,9.2597,9.2148,9.2459,486800.0
2009-01-08 15:40:00,26.8,27.0,26.78,26.99,727300.0,9.2459,9.3149,9.239,9.3114,727300.0
2009-01-08 15:50:00,26.99,27.2,26.89,27.06,1347300.0,9.3114,9.3839,9.2769,9.3356,1347300.0
2009-01-09 09:30:00,27.44,27.69,26.59,26.6,1128300.0,9.4667,9.5529,9.1734,9.1769,1128300.0
2009-01-09 09:40:00,26.6,26.6,26.3,26.3,667600.0,9.1769,9.1769,9.0734,9.0734,667600.0
2009-01-09 09:50:00,26.3,26.53,26.23,26.51,540300.0,9.0734,9.1527,9.0492,9.1458,540300.0
2009-01-09 10:00:00,26.5,26.8,26.44,26.77,553500.0,9.1424,9.2459,9.1217,9.2355,553500.0
2009-01-09 10:10:00,26.77,26.78,26.54,26.55,445200.0,9.2355,9.239,9.1562,9.1596,445200.0
2009-01-09 10:20:00,26.55,26.56,26.4,26.48,481900.0,9.1596,9.1631,9.1079,9.1355,481900.0
2009-01-09 10:30:00,26.48,26.52,26.3,26.44,511300.0,9.1355,9.1493,9.0734,9.1217,511300.0
2009-01-09 10:40:00,26.45,26.55,26.34,26.55,370700.0,9.1251,9.1596,9.0872,9.1596,370700.0
2009-01-09 10:50:00,26.55,26.64,26.45,26.45,248900.0,9.1596,9.1907,9.1251,9.1251,248900.0
2009-01-09 11:00:00,26.45,26.6,26.4,26.6,471400.0,9.1251,9.1769,9.1079,9.1769,471400.0
2009-01-09 11:10:00,26.6,26.61,26.52,26.6,239200.0,9.1769,9.1803,9.1493,9.1769,239200.0
2009-01-09 11:20:00,26.6,26.95,26.59,26.72,549700.0,9.1769,9.2976,9.1734,9.2183,549700.0
2009-01-09 11:30:00,26.71,26.8,26.64,26.71,362300.0,9.2148,9.2459,9.1907,9.2148,362300.0
2009-01-09 11:40:00,26.7,26.73,26.54,26.67,283600.0,9.2114,9.2217,9.1562,9.201,283600.0
2009-01-09 11:50:00,26.67,26.74,26.54,26.72,210200.0,9.201,9.2252,9.1562,9.2183,210200.0
2009-01-09 12:00:00,26.73,27.0,26.67,27.0,306700.0,9.2217,9.3149,9.201,9.3149,306700.0
2009-01-09 12:10:00,27.0,27.08,26.97,27.02,409600.0,9.3149,9.3425,9.3045,9.3218,409600.0
2009-01-09 12:20:00,27.02,27.04,26.9,26.95,337800.0,9.3218,9.3287,9.2804,9.2976,337800.0
2009-01-09 12:30:00,26.94,27.1,26.92,27.03,306300.0,9.2942,9.3494,9.2873,9.3252,306300.0
2009-01-09 12:40:00,27.02,27.05,26.86,26.9,233900.0,9.3218,9.3321,9.2666,9.2804,233900.0
2009-01-09 12:50:00,26.89,26.97,26.89,26.93,157100.0,9.2769,9.3045,9.2769,9.2907,157100.0
2009-01-09 13:00:00,26.94,27.08,26.89,26.89,400800.0,9.2942,9.3425,9.2769,9.2769,400800.0
2009-01-09 13:10:00,26.89,26.97,26.8,26.86,199900.0,9.2769,9.3045,9.2459,9.2666,199900.0
2009-01-09 13:20:00,26.86,26.9,26.78,26.87,158900.0,9.2666,9.2804,9.239,9.27,158900.0
2009-01-09 13:30:00,26.87,26.9,26.77,26.88,240200.0,9.27,9.2804,9.2355,9.2735,240200.0
2009-01-09 13:40:00,26.87,27.03,26.87,27.0,180100.0,9.27,9.3252,9.27,9.3149,180100.0
2009-01-09 13:50:00,27.0,27.01,26.85,26.87,185900.0,9.3149,9.3183,9.2631,9.27,185900.0
2009-01-09 14:00:00,26.87,27.1,26.82,27.1,323300.0,9.27,9.3494,9.2528,9.3494,323300.0
2009-01-09 14:10:00,27.1,27.22,27.03,27.18,420000.0,9.3494,9.3908,9.3252,9.377,420000.0
2009-01-09 14:20:00,27.18,27.25,27.13,27.2,377600.0,9.377,9.4011,9.3597,9.3839,377600.0
2009-01-09 14:30:00,27.2,27.39,27.2,27.31,415000.0,9.3839,9.4494,9.3839,9.4218,415000.0
2009-01-09 14:40:00,27.3,27.41,27.18,27.34,483600.0,9.4184,9.4563,9.377,9.4322,483600.0
2009-01-09 14:50:00,27.33,27.33,27.2,27.25,342600.0,9.4287,9.4287,9.3839,9.4011,342600.0
2009-01-09 15:00:00,27.25,27.37,27.16,27.17,364500.0,9.4011,9.4425,9.3701,9.3735,364500.0
2009-01-09 15:10:00,27.18,27.2,26.99,27.15,337600.0,9.377,9.3839,9.3114,9.3666,337600.0
2009-01-09 15:20:00,27.15,27.15,26.84,27.03,366200.0,9.3666,9.3666,9.2597,9.3252,366200.0
2009-01-09 15:30:00,27.04,27.28,27.0,27.23,546400.0,9.3287,9.4115,9.3149,9.3942,546400.0
2009-01-09 15:40:00,27.23,27.24,26.92,26.93,518000.0,9.3942,9.3977,9.2873,9.2907,518000.0
2009-01-09 15:50:00,26.93,27.01,26.81,26.91,1013200.0,9.2907,9.3183,9.2493,9.2838,1013200.0
2009-01-12 09:30:00,26.0,26.16,25.59,25.64,986400.0,8.9699,9.0251,8.8284,8.8457,986400.0
2009-01-12 09:40:00,25.62,25.65,25.3,25.36,685700.0,8.8388,8.8491,8.7284,8.7491,685700.0
2009-01-12 09:50:00,25.36,25.37,25.18,25.24,671900.0,8.7491,8.7525,8.687,8.7077,671900.0
2009-01-12 10:00:00,25.24,25.25,24.87,24.93,1218000.0,8.7077,8.7111,8.58,8.6007,1218000.0
2009-01-12 10:10:00,24.93,24.95,24.72,24.73,710000.0,8.6007,8.6076,8.5283,8.5317,710000.0
2009-01-12 10:20:00,24.73,24.78,24.62,24.72,1071600.0,8.5317,8.549,8.4938,8.5283,1071600.0
2009-01-12 10:30:00,24.73,24.95,24.69,24.89,720200.0,8.5317,8.6076,8.5179,8.5869,720200.0
2009-01-12 10:40:00,24.9,24.93,24.77,24.87,401200.0,8.5904,8.6007,8.5455,8.58,401200.0
2009-01-12 10:50:00,24.88,24.95,24.81,24.84,347300.0,8.5835,8.6076,8.5593,8.5697,347300.0
2009-01-12 11:00:00,24.83,24.84,24.66,24.67,522000.0,8.5662,8.5697,8.5076,8.511,522000.0
2009-01-12 11:10:00,24.67,24.75,24.58,24.59,465100.0,8.511,8.5386,8.48,8.4834,465100.0
2009-01-12 11:20:00,24.59,24.65,24.48,24.57,915300.0,8.4834,8.5041,8.4455,8.4765,915300.0
2009-01-12 11:30:00,24.58,24.59,24.44,24.54,492600.0,8.48,8.4834,8.4317,8.4662,492600.0
2009-01-12 11:40:00,24.54,24.61,24.49,24.56,301900.0,8.4662,8.4903,8.4489,8.4731,301900.0
2009-01-12 11:50:00,24.57,24.62,24.48,24.59,295600.0,8.4765,8.4938,8.4455,8.4834,295600.0
2009-01-12 12:00:00,24.59,24.6,24.46,24.58,421300.0,8.4834,8.4869,8.4386,8.48,421300.0
2009-01-12 12:10:00,24.58,24.71,24.57,24.66,213500.0,8.48,8.5248,8.4765,8.5076,213500.0
2009-01-12 12:20:00,24.66,24.68,24.54,24.56,222300.0,8.5076,8.5145,8.4662,8.4731,222300.0
2009-01-12 12:30:00,24.57,24.78,24.56,24.76,266200.0,8.4765,8.549,8.4731,8.5421,266200.0
2009-01-12 12:40:00,24.76,24.81,24.71,24.8,233900.0,8.5421,8.5593,8.5248,8.5559,233900.0
2009-01-12 12:50:00,24.8,24.92,24.79,24.79,332700.0,8.5559,8.5973,8.5524,8.5524,332700.0
2009-01-12 13:00:00,24.78,24.84,24.75,24.82,334900.0,8.549,8.5697,8.5386,8.5628,334900.0
2009-01-12 13:10:00,24.83,24.98,24.83,24.92,234900.0,8.5662,8.618,8.5662,8.5973,234900.0
2009-01-12 13:20:00,24.91,24.95,24.81,24.83,247600.0,8.5938,8.6076,8.5593,8.5662,247600.0
2009-01-12 13:30:00,24.83,24.83,24.72,24.75,208100.0,8.5662,8.5662,8.5283,8.5386,208100.0
2009-01-12 13:40:00,24.75,24.94,24.7,24.92,351300.0,8.5386,8.6042,8.5214,8.5973,351300.0
2009-01-12 13:50:00,24.92,25.13,24.9,24.94,481600.0,8.5973,8.6697,8.5904,8.6042,481600.0
2009-01-12 14:00:00,24.93,24.94,24.65,24.68,438500.0,8.6007,8.6042,8.5041,8.5145,438500.0
2009-01-12 14:10:00,24.67,24.8,24.66,24.74,215800.0,8.511,8.5559,8.5076,8.5352,215800.0
2009-01-12 14:20:00,24.75,24.75,24.62,24.67,285200.0,8.5386,8.5386,8.4938,8.511,285200.0
2009-01-12 14:30:00,24.66,24.66,24.52,24.65,427900.0,8.5076,8.5076,8.4593,8.5041,427900.0
2009-01-12 14:40:00,24.65,24.65,24.52,24.53,352300.0,8.5041,8.5041,8.4593,8.4627,352300.0
2009-01-12 14:50:00,24.53,24.88,24.52,24.8,752700.0,8.4627,8.5835,8.4593,8.5559,752700.0
2009-01-12 15:00:00,24.8,25.02,24.75,24.83,1177300.0,8.5559,8.6318,8.5386,8.5662,1177300.0
2009-01-12 15:10:00,24.83,24.85,24.68,24.69,407200.0,8.5662,8.5731,8.5145,8.5179,407200.0
2009-01-12 15:20:00,24.69,24.85,24.65,24.69,521900.0,8.5179,8.5731,8.5041,8.5179,521900.0
2009-01-12 15:30:00,24.69,24.79,24.56,24.59,555300.0,8.5179,8.5524,8.4731,8.4834,555300.0
2009-01-12 15:40:00,24.59,24.68,24.53,24.67,565200.0,8.4834,8.5145,8.4627,8.511,565200.0
2009-01-12 15:50:00,24.68,24.82,24.66,24.76,977700.0,8.5145,8.5628,8.5076,8.5421,977700.0
2009-01-13 09:30:00,24.45,24.85,24.43,24.77,815800.0,8.4351,8.5731,8.4282,8.5455,815800.0
2009-01-13 09:40:00,24.78,25.25,24.77,25.19,948100.0,8.549,8.7111,8.5455,8.6904,948100.0
2009-01-13 09:50:00,25.19,25.52,25.11,25.41,1103200.0,8.6904,8.8043,8.6628,8.7663,1103200.0
2009-01-13 10:00:00,25.42,25.71,25.28,25.62,800200.0,8.7698,8.8698,8.7215,8.8388,800200.0
2009-01-13 10:10:00,25.62,25.88,25.57,25.62,739800.0,8.8388,8.9285,8.8215,8.8388,739800.0
2009-01-13 10:20:00,25.64,25.64,25.23,25.25,614200.0,8.8457,8.8457,8.7042,8.7111,614200.0
2009-01-13 10:30:00,25.25,25.26,25.04,25.1,622600.0,8.7111,8.7146,8.6387,8.6594,622600.0
2009-01-13 10:40:00,25.1,25.36,24.97,25.31,566700.0,8.6594,8.7491,8.6145,8.7318,566700.0
2009-01-13 10:50:00,25.32,25.44,25.24,25.32,415700.0,8.7353,8.7767,8.7077,8.7353,415700.0
2009-01-13 11:00:00,25.31,25.43,25.24,25.42,368300.0,8.7318,8.7732,8.7077,8.7698,368300.0
2009-01-13 11:10:00,25.42,25.42,25.17,25.22,367100.0,8.7698,8.7698,8.6835,8.7008,367100.0
2009-01-13 11:20:00,25.22,25.34,25.12,25.3,270300.0,8.7008,8.7422,8.6663,8.7284,270300.0
2009-01-13 11:30:00,25.3,25.5,25.23,25.49,404800.0,8.7284,8.7974,8.7042,8.7939,404800.0
2009-01-13 11:40:00,25.5,25.61,25.39,25.48,551400.0,8.7974,8.8353,8.7594,8.7905,551400.0
2009-01-13 11:50:00,25.48,25.58,25.38,25.54,487800.0,8.7905,8.825,8.756,8.8112,487800.0
2009-01-13 12:00:00,25.54,25.59,25.43,25.53,377100.0,8.8112,8.8284,8.7732,8.8077,377100.0
2009-01-13 12:10:00,25.52,25.52,25.36,25.41,248200.0,8.8043,8.8043,8.7491,8.7663,248200.0
2009-01-13 12:20:00,25.41,25.5,25.41,25.46,262400.0,8.7663,8.7974,8.7663,8.7836,262400.0
2009-01-13 12:30:00,25.46,25.65,25.46,25.64,301900.0,8.7836,8.8491,8.7836,8.8457,301900.0
2009-01-13 12:40:00,25.64,25.64,25.35,25.43,265500.0,8.8457,8.8457,8.7456,8.7732,265500.0
2009-01-13 12:50:00,25.43,25.53,25.35,25.37,243900.0,8.7732,8.8077,8.7456,8.7525,243900.0
2009-01-13 13:00:00,25.37,25.38,25.14,25.2,343600.0,8.7525,8.756,8.6732,8.6939,343600.0
2009-01-13 13:10:00,25.2,25.24,24.88,24.88,337500.0,8.6939,8.7077,8.5835,8.5835,337500.0
2009-01-13 13:20:00,24.89,24.96,24.7,24.95,452800.0,8.5869,8.6111,8.5214,8.6076,452800.0
2009-01-13 13:30:00,24.95,24.95,24.82,24.88,280000.0,8.6076,8.6076,8.5628,8.5835,280000.0
2009-01-13 13:40:00,24.88,24.94,24.67,24.67,337800.0,8.5835,8.6042,8.511,8.511,337800.0
2009-01-13 13:50:00,24.67,24.73,24.52,24.54,373400.0,8.511,8.5317,8.4593,8.4662,373400.0
2009-01-13 14:00:00,24.54,24.74,24.53,24.63,301500.0,8.4662,8.5352,8.4627,8.4972,301500.0
2009-01-13 14:10:00,24.63,24.7,24.58,24.61,336900.0,8.4972,8.5214,8.48,8.4903,336900.0
2009-01-13 14:20:00,24.62,24.62,24.38,24.57,534900.0,8.4938,8.4938,8.411,8.4765,534900.0
2009-01-13 14:30:00,24.57,24.93,24.55,24.9,614100.0,8.4765,8.6007,8.4696,8.5904,614100.0
2009-01-13 14:40:00,24.9,25.09,24.81,24.94,516000.0,8.5904,8.6559,8.5593,8.6042,516000.0
2009-01-13 14:50:00,24.94,25.08,24.82,24.82,508600.0,8.6042,8.6525,8.5628,8.5628,508600.0
2009-01-13 15:00:00,24.81,24.88,24.55,24.59,517100.0,8.5593,8.5835,8.4696,8.4834,517100.0
2009-01-13 15:10:00,24.59,24.8,24.55,24.72,515800.0,8.4834,8.5559,8.4696,8.5283,515800.0
2009-01-13 15:20:00,24.72,24.9,24.66,24.88,571900.0,8.5283,8.5904,8.5076,8.5835,571900.0
2009-01-13 15:30:00,24.89,25.03,24.73,24.99,658500.0,8.5869,8.6352,8.5317,8.6214,658500.0
2009-01-13 15:40:00,24.98,25.14,24.92,25.14,613600.0,8.618,8.6732,8.5973,8.6732,613600.0
2009-01-13 15:50:00,25.14,25.19,25.08,25.13,676700.0,8.6732,8.6904,8.6525,8.6697,676700.0
2009-01-14 09:30:00,24.22,24.48,24.01,24.04,821700.0,8.3558,8.4455,8.2833,8.2937,821700.0
2009-01-14 09:40:00,24.04,24.27,23.86,23.98,969900.0,8.2937,8.373,8.2316,8.273,969900.0
2009-01-14 09:50:00,23.98,24.09,23.81,24.03,704600.0,8.273,8.3109,8.2143,8.2902,704600.0
2009-01-14 10:00:00,24.02,24.15,23.93,24.0,638000.0,8.2868,8.3316,8.2557,8.2799,638000.0
2009-01-14 10:10:00,24.0,24.03,23.75,23.75,650300.0,8.2799,8.2902,8.1936,8.1936,650300.0
2009-01-14 10:20:00,23.75,23.86,23.59,23.63,654300.0,8.1936,8.2316,8.1384,8.1522,654300.0
2009-01-14 10:30:00,23.63,23.63,23.17,23.45,1194400.0,8.1522,8.1522,7.9935,8.0901,1194400.0
2009-01-14 10:40:00,23.44,23.53,23.23,23.52,848200.0,8.0867,8.1177,8.0142,8.1143,848200.0
2009-01-14 10:50:00,23.52,23.67,23.43,23.66,590200.0,8.1143,8.166,8.0832,8.1626,590200.0
2009-01-14 11:00:00,23.65,23.67,23.34,23.39,680800.0,8.1591,8.166,8.0522,8.0694,680800.0
2009-01-14 11:10:00,23.39,23.42,23.19,23.37,584000.0,8.0694,8.0798,8.0004,8.0625,584000.0
2009-01-14 11:20:00,23.37,23.6,23.35,23.58,463900.0,8.0625,8.1419,8.0556,8.135,463900.0
2009-01-14 11:30:00,23.58,23.73,23.52,23.68,701400.0,8.135,8.1867,8.1143,8.1695,701400.0
2009-01-14 11:40:00,23.68,23.79,23.56,23.71,563000.0,8.1695,8.2074,8.1281,8.1798,563000.0
2009-01-14 11:50:00,23.71,23.81,23.67,23.73,340300.0,8.1798,8.2143,8.166,8.1867,340300.0
2009-01-14 12:00:00,23.72,23.75,23.57,23.74,434200.0,8.1833,8.1936,8.1315,8.1902,434200.0
2009-01-14 12:10:00,23.74,23.75,23.48,23.52,427000.0,8.1902,8.1936,8.1005,8.1143,427000.0
2009-01-14 12:20:00,23.53,23.61,23.46,23.53,300900.0,8.1177,8.1453,8.0936,8.1177,300900.0
2009-01-14 12:30:00,23.53,23.56,23.45,23.47,341700.0,8.1177,8.1281,8.0901,8.097,341700.0
2009-01-14 12:40:00,23.46,23.51,23.31,23.49,541300.0,8.0936,8.1108,8.0418,8.1039,541300.0
2009-01-14 12:50:00,23.48,23.75,23.44,23.72,401400.0,8.1005,8.1936,8.0867,8.1833,401400.0
2009-01-14 13:00:00,23.73,23.84,23.73,23.79,438700.0,8.1867,8.2247,8.1867,8.2074,438700.0
2009-01-14 13:10:00,23.8,23.81,23.56,23.69,466800.0,8.2109,8.2143,8.1281,8.1729,466800.0
2009-01-14 13:20:00,23.69,23.74,23.54,23.56,342400.0,8.1729,8.1902,8.1212,8.1281,342400.0
2009-01-14 13:30:00,23.55,23.62,23.49,23.59,319300.0,8.1246,8.1488,8.1039,8.1384,319300.0
2009-01-14 13:40:00,23.59,23.65,23.5,23.58,299000.0,8.1384,8.1591,8.1074,8.135,299000.0
2009-01-14 13:50:00,23.58,23.61,23.5,23.55,294400.0,8.135,8.1453,8.1074,8.1246,294400.0
2009-01-14 14:00:00,23.55,23.69,23.45,23.68,332700.0,8.1246,8.1729,8.0901,8.1695,332700.0
2009-01-14 14:10:00,23.69,23.92,23.65,23.88,597600.0,8.1729,8.2523,8.1591,8.2385,597600.0
2009-01-14 14:20:00,23.88,23.9,23.67,23.72,511900.0,8.2385,8.2454,8.166,8.1833,511900.0
2009-01-14 14:30:00,23.72,23.98,23.71,23.9,402100.0,8.1833,8.273,8.1798,8.2454,402100.0
2009-01-14 14:40:00,23.9,23.9,23.58,23.61,592900.0,8.2454,8.2454,8.135,8.1453,592900.0
2009-01-14 14:50:00,23.61,23.64,23.46,23.5,561100.0,8.1453,8.1557,8.0936,8.1074,561100.0
2009-01-14 15:00:00,23.49,23.5,23.24,23.33,1189900.0,8.1039,8.1074,8.0177,8.0487,1189900.0
2009-01-14 15:10:00,23.31,23.38,23.11,23.13,705400.0,8.0418,8.066,7.9728,7.9797,705400.0
2009-01-14 15:20:00,23.13,23.17,22.93,22.95,1271700.0,7.9797,7.9935,7.9107,7.9176,1271700.0
2009-01-14 15:30:00,22.95,23.16,22.94,23.04,1009800.0,7.9176,7.9901,7.9142,7.9487,1009800.0
2009-01-14 15:40:00,23.04,23.2,22.92,23.19,796900.0,7.9487,8.0039,7.9073,8.0004,796900.0
2009-01-14 15:50:00,23.18,23.32,23.13,23.25,1390300.0,7.997,8.0453,7.9797,8.0211,1390300.0
2009-01-15 09:30:00,23.6,23.67,23.3,23.5,740600.0,8.1419,8.166,8.0384,8.1074,740600.0
2009-01-15 09:40:00,23.5,23.51,22.96,22.96,941400.0,8.1074,8.1108,7.9211,7.9211,941400.0
2009-01-15 09:50:00,22.96,23.16,22.89,23.03,1036600.0,7.9211,7.9901,7.8969,7.9452,1036600.0
2009-01-15 10:00:00,23.02,23.12,22.61,22.65,1307500.0,7.9418,7.9763,7.8003,7.8141,1307500.0
2009-01-15 10:10:00,22.64,22.65,22.3,22.33,1232400.0,7.8107,7.8141,7.6934,7.7037,1232400.0
2009-01-15 10:20:00,22.33,22.62,22.22,22.24,765000.0,7.7037,7.8038,7.6658,7.6727,765000.0
2009-01-15 10:30:00,22.23,22.39,22.22,22.39,819900.0,7.6692,7.7244,7.6658,7.7244,819900.0
2009-01-15 10:40:00,22.38,22.6,22.38,22.56,546500.0,7.721,7.7969,7.721,7.7831,546500.0
2009-01-15 10:50:00,22.57,22.71,22.55,22.66,640400.0,7.7865,7.8348,7.7796,7.8176,640400.0
2009-01-15 11:00:00,22.66,22.81,22.62,22.71,799700.0,7.8176,7.8693,7.8038,7.8348,799700.0
2009-01-15 11:10:00,22.72,22.82,22.7,22.76,459600.0,7.8383,7.8728,7.8314,7.8521,459600.0
2009-01-15 11:20:00,22.77,22.98,22.76,22.91,354200.0,7.8555,7.928,7.8521,7.9038,354200.0
2009-01-15 11:30:00,22.91,23.04,22.86,22.93,568200.0,7.9038,7.9487,7.8866,7.9107,568200.0
2009-01-15 11:40:00,22.92,22.92,22.65,22.79,426200.0,7.9073,7.9073,7.8141,7.8624,426200.0
2009-01-15 11:50:00,22.79,23.02,22.77,22.93,502400.0,7.8624,7.9418,7.8555,7.9107,502400.0
2009-01-15 12:00:00,22.93,22.94,22.64,22.66,622500.0,7.9107,7.9142,7.8107,7.8176,622500.0
2009-01-15 12:10:00,22.65,22.66,22.54,22.61,860500.0,7.8141,7.8176,7.7762,7.8003,860500.0
2009-01-15 12:20:00,22.62,22.63,22.32,22.41,506200.0,7.8038,7.8072,7.7003,7.7313,506200.0
2009-01-15 12:30:00,22.41,22.44,22.25,22.26,396600.0,7.7313,7.7417,7.6761,7.6796,396600.0
2009-01-15 12:40:00,22.26,22.52,22.23,22.51,395900.0,7.6796,7.7693,7.6692,7.7658,395900.0
2009-01-15 12:50:00,22.5,22.59,22.44,22.53,265200.0,7.7624,7.7934,7.7417,7.7727,265200.0
2009-01-15 13:00:00,22.53,22.64,22.51,22.53,417700.0,7.7727,7.8107,7.7658,7.7727,417700.0
2009-01-15 13:10:00,22.53,22.6,22.42,22.57,621800.0,7.7727,7.7969,7.7348,7.7865,621800.0
2009-01-15 13:20:00,22.57,22.69,22.5,22.69,561900.0,7.7865,7.8279,7.7624,7.8279,561900.0
2009-01-15 13:30:00,22.69,22.98,22.68,22.97,592100.0,7.8279,7.928,7.8245,7.9245,592100.0
2009-01-15 13:40:00,22.97,23.02,22.87,22.96,649400.0,7.9245,7.9418,7.89,7.9211,649400.0
2009-01-15 13:50:00,22.96,23.45,22.93,23.37,767100.0,7.9211,8.0901,7.9107,8.0625,767100.0
2009-01-15 14:00:00,23.38,23.68,23.31,23.61,1151800.0,8.066,8.1695,8.0418,8.1453,1151800.0
2009-01-15 14:10:00,23.6,23.78,23.58,23.78,1495400.0,8.1419,8.204,8.135,8.204,1495400.0
2009-01-15 14:20:00,23.78,23.99,23.74,23.95,1033900.0,8.204,8.2764,8.1902,8.2626,1033900.0
2009-01-15 14:30:00,23.95,24.15,23.88,24.04,927100.0,8.2626,8.3316,8.2385,8.2937,927100.0
2009-01-15 14:40:00,24.04,24.28,23.99,24.17,1010800.0,8.2937,8.3765,8.2764,8.3385,1010800.0
2009-01-15 14:50:00,24.17,24.25,23.94,24.03,979100.0,8.3385,8.3661,8.2592,8.2902,979100.0
2009-01-15 15:00:00,24.03,24.49,24.01,24.21,1393100.0,8.2902,8.4489,8.2833,8.3523,1393100.0
2009-01-15 15:10:00,24.21,24.62,24.21,24.55,1144200.0,8.3523,8.4938,8.3523,8.4696,1144200.0
2009-01-15 15:20:00,24.55,24.65,24.12,24.28,644900.0,8.4696,8.5041,8.3213,8.3765,644900.0
2009-01-15 15:30:00,24.27,24.3,23.93,24.15,1036200.0,8.373,8.3834,8.2557,8.3316,1036200.0
2009-01-15 15:40:00,24.15,24.3,23.95,24.23,932900.0,8.3316,8.3834,8.2626,8.3592,932900.0
2009-01-15 15:50:00,24.22,24.61,24.21,24.47,1583900.0,8.3558,8.4903,8.3523,8.442,1583900.0
2009-01-16 09:30:00,25.2,25.39,25.12,25.21,982400.0,8.6939,8.7594,8.6663,8.6973,982400.0
2009-01-16 09:40:00,25.21,25.3,25.06,25.06,814900.0,8.6973,8.7284,8.6456,8.6456,814900.0
2009-01-16 09:50:00,25.07,25.12,24.84,24.99,838800.0,8.649,8.6663,8.5697,8.6214,838800.0
2009-01-16 10:00:00,24.98,25.11,24.82,24.83,721600.0,8.618,8.6628,8.5628,8.5662,721600.0
2009-01-16 10:10:00,24.82,24.88,24.71,24.81,871000.0,8.5628,8.5835,8.5248,8.5593,871000.0
2009-01-16 10:20:00,24.81,25.07,24.79,24.99,739400.0,8.5593,8.649,8.5524,8.6214,739400.0
2009-01-16 10:30:00,24.96,25.1,24.92,25.08,579600.0,8.6111,8.6594,8.5973,8.6525,579600.0
2009-01-16 10:40:00,25.08,25.11,24.96,25.0,769700.0,8.6525,8.6628,8.6111,8.6249,769700.0
2009-01-16 10:50:00,24.99,25.05,24.88,24.92,655300.0,8.6214,8.6421,8.5835,8.5973,655300.0
2009-01-16 11:00:00,24.92,24.98,24.74,24.85,597700.0,8.5973,8.618,8.5352,8.5731,597700.0
2009-01-16 11:10:00,24.84,24.89,24.75,24.81,555100.0,8.5697,8.5869,8.5386,8.5593,555100.0
2009-01-16 11:20:00,24.81,24.96,24.75,24.89,522900.0,8.5593,8.6111,8.5386,8.5869,522900.0
2009-01-16 11:30:00,24.89,24.93,24.61,24.77,591300.0,8.5869,8.6007,8.4903,8.5455,591300.0
2009-01-16 11:40:00,24.76,24.89,24.67,24.88,521100.0,8.5421,8.5869,8.511,8.5835,521100.0
2009-01-16 11:50:00,24.88,24.91,24.54,24.59,538100.0,8.5835,8.5938,8.4662,8.4834,538100.0
2009-01-16 12:00:00,24.6,24.7,24.53,24.53,475100.0,8.4869,8.5214,8.4627,8.4627,475100.0
2009-01-16 12:10:00,24.53,24.61,24.32,24.4,666800.0,8.4627,8.4903,8.3903,8.4179,666800.0
2009-01-16 12:20:00,24.4,24.43,24.2,24.4,765800.0,8.4179,8.4282,8.3489,8.4179,765800.0
2009-01-16 12:30:00,24.4,24.53,24.36,24.52,387700.0,8.4179,8.4627,8.4041,8.4593,387700.0
2009-01-16 12:40:00,24.52,24.56,24.46,24.54,378600.0,8.4593,8.4731,8.4386,8.4662,378600.0
2009-01-16 12:50:00,24.53,24.71,24.5,24.63,433000.0,8.4627,8.5248,8.4524,8.4972,433000.0
2009-01-16 13:00:00,24.63,24.81,24.52,24.56,569600.0,8.4972,8.5593,8.4593,8.4731,569600.0
2009-01-16 13:10:00,24.55,24.73,24.54,24.64,675700.0,8.4696,8.5317,8.4662,8.5007,675700.0
2009-01-16 13:20:00,24.63,24.74,24.56,24.7,540900.0,8.4972,8.5352,8.4731,8.5214,540900.0
2009-01-16 13:30:00,24.71,25.05,24.66,24.96,686100.0,8.5248,8.6421,8.5076,8.6111,686100.0
2009-01-16 13:40:00,24.95,25.14,24.78,24.79,749100.0,8.6076,8.6732,8.549,8.5524,749100.0
2009-01-16 13:50:00,24.79,24.99,24.76,24.98,498300.0,8.5524,8.6214,8.5421,8.618,498300.0
2009-01-16 14:00:00,24.98,25.14,24.85,25.07,666600.0,8.618,8.6732,8.5731,8.649,666600.0
2009-01-16 14:10:00,25.06,25.09,24.9,24.95,707000.0,8.6456,8.6559,8.5904,8.6076,707000.0
2009-01-16 14:20:00,24.93,25.04,24.83,24.92,604200.0,8.6007,8.6387,8.5662,8.5973,604200.0
2009-01-16 14:30:00,24.92,25.0,24.81,24.93,478300.0,8.5973,8.6249,8.5593,8.6007,478300.0
2009-01-16 14:40:00,24.93,25.0,24.77,24.89,655400.0,8.6007,8.6249,8.5455,8.5869,655400.0
2009-01-16 14:50:00,24.86,24.99,24.85,24.94,581500.0,8.5766,8.6214,8.5731,8.6042,581500.0
2009-01-16 15:00:00,24.94,25.0,24.81,24.96,459700.0,8.6042,8.6249,8.5593,8.6111,459700.0
2009-01-16 15:10:00,24.97,25.07,24.95,25.04,575000.0,8.6145,8.649,8.6076,8.6387,575000.0
2009-01-16 15:20:00,25.04,25.09,24.88,24.9,658300.0,8.6387,8.6559,8.5835,8.5904,658300.0
2009-01-16 15:30:00,24.9,25.03,24.89,24.97,573000.0,8.5904,8.6352,8.5869,8.6145,573000.0
2009-01-16 15:40:00,24.97,25.11,24.85,25.04,1067400.0,8.6145,8.6628,8.5731,8.6387,1067400.0
2009-01-16 15:50:00,25.04,25.09,24.98,25.03,1475700.0,8.6387,8.6559,8.618,8.6352,1475700.0
2009-01-20 09:30:00,24.48,24.68,24.19,24.26,998500.0,8.4455,8.5145,8.3454,8.3696,998500.0
2009-01-20 09:40:00,24.26,24.37,23.89,23.95,869000.0,8.3696,8.4075,8.2419,8.2626,869000.0
2009-01-20 09:50:00,23.95,24.04,23.75,23.82,910000.0,8.2626,8.2937,8.1936,8.2178,910000.0
2009-01-20 10:00:00,23.83,23.87,23.65,23.86,1110800.0,8.2212,8.235,8.1591,8.2316,1110800.0
2009-01-20 10:10:00,23.85,24.1,23.78,24.02,633500.0,8.2281,8.3144,8.204,8.2868,633500.0
2009-01-20 10:20:00,24.02,24.1,23.85,24.07,604300.0,8.2868,8.3144,8.2281,8.304,604300.0
2009-01-20 10:30:00,24.08,24.13,23.95,24.05,565700.0,8.3075,8.3247,8.2626,8.2971,565700.0
2009-01-20 10:40:00,24.05,24.08,23.95,23.97,490300.0,8.2971,8.3075,8.2626,8.2695,490300.0
2009-01-20 10:50:00,23.97,24.01,23.79,23.91,618400.0,8.2695,8.2833,8.2074,8.2488,618400.0
2009-01-20 11:00:00,23.92,24.03,23.89,23.97,500900.0,8.2523,8.2902,8.2419,8.2695,500900.0
2009-01-20 11:10:00,23.95,23.98,23.83,23.9,402500.0,8.2626,8.273,8.2212,8.2454,402500.0
2009-01-20 11:20:00,23.9,23.9,23.76,23.77,312700.0,8.2454,8.2454,8.1971,8.2005,312700.0
2009-01-20 11:30:00,23.77,24.02,23.77,23.99,363300.0,8.2005,8.2868,8.2005,8.2764,363300.0
2009-01-20 11:40:00,23.99,24.09,23.98,24.04,315500.0,8.2764,8.3109,8.273,8.2937,315500.0
2009-01-20 11:50:00,24.03,24.06,23.86,23.95,374300.0,8.2902,8.3006,8.2316,8.2626,374300.0
2009-01-20 12:00:00,23.94,24.03,23.87,23.95,328400.0,8.2592,8.2902,8.235,8.2626,328400.0
2009-01-20 12:10:00,23.96,24.18,23.93,24.08,494700.0,8.2661,8.342,8.2557,8.3075,494700.0
2009-01-20 12:20:00,24.08,24.09,23.8,23.83,557100.0,8.3075,8.3109,8.2109,8.2212,557100.0
2009-01-20 12:30:00,23.83,23.99,23.8,23.87,332800.0,8.2212,8.2764,8.2109,8.235,332800.0
2009-01-20 12:40:00,23.87,24.03,23.84,23.94,395500.0,8.235,8.2902,8.2247,8.2592,395500.0
2009-01-20 12:50:00,23.94,23.97,23.8,23.87,316300.0,8.2592,8.2695,8.2109,8.235,316300.0
2009-01-20 13:00:00,23.87,24.01,23.78,23.83,418900.0,8.235,8.2833,8.204,8.2212,418900.0
2009-01-20 13:10:00,23.82,23.83,23.69,23.81,476600.0,8.2178,8.2212,8.1729,8.2143,476600.0
2009-01-20 13:20:00,23.81,23.89,23.71,23.88,440700.0,8.2143,8.2419,8.1798,8.2385,440700.0
2009-01-20 13:30:00,23.88,23.89,23.66,23.78,541600.0,8.2385,8.2419,8.1626,8.204,541600.0
2009-01-20 13:40:00,23.78,23.84,23.65,23.66,232000.0,8.204,8.2247,8.1591,8.1626,232000.0
2009-01-20 13:50:00,23.65,23.69,23.5,23.52,549900.0,8.1591,8.1729,8.1074,8.1143,549900.0
2009-01-20 14:00:00,23.52,23.57,23.4,23.47,453200.0,8.1143,8.1315,8.0729,8.097,453200.0
2009-01-20 14:10:00,23.47,23.48,23.31,23.34,419900.0,8.097,8.1005,8.0418,8.0522,419900.0
2009-01-20 14:20:00,23.34,23.4,23.12,23.4,671500.0,8.0522,8.0729,7.9763,8.0729,671500.0
2009-01-20 14:30:00,23.39,23.44,23.25,23.39,450000.0,8.0694,8.0867,8.0211,8.0694,450000.0
2009-01-20 14:40:00,23.39,23.43,23.15,23.17,412000.0,8.0694,8.0832,7.9866,7.9935,412000.0
2009-01-20 14:50:00,23.17,23.33,23.07,23.17,410000.0,7.9935,8.0487,7.959,7.9935,410000.0
2009-01-20 15:00:00,23.17,23.21,22.95,23.0,628600.0,7.9935,8.0073,7.9176,7.9349,628600.0
2009-01-20 15:10:00,23.0,23.14,22.96,23.06,520300.0,7.9349,7.9832,7.9211,7.9556,520300.0
2009-01-20 15:20:00,23.07,23.45,23.05,23.31,747900.0,7.959,8.0901,7.9521,8.0418,747900.0
2009-01-20 15:30:00,23.31,23.52,23.2,23.24,739000.0,8.0418,8.1143,8.0039,8.0177,739000.0
2009-01-20 15:40:00,23.24,23.31,23.06,23.28,686000.0,8.0177,8.0418,7.9556,8.0315,686000.0
2009-01-20 15:50:00,23.28,23.28,22.9,23.03,1041900.0,8.0315,8.0315,7.9004,7.9452,1041900.0
2009-01-21 09:30:00,23.89,24.05,23.71,23.95,840200.0,8.2419,8.2971,8.1798,8.2626,840200.0
2009-01-21 09:40:00,23.95,24.04,23.77,24.01,749300.0,8.2626,8.2937,8.2005,8.2833,749300.0
2009-01-21 09:50:00,24.0,24.16,23.95,24.06,814400.0,8.2799,8.3351,8.2626,8.3006,814400.0
2009-01-21 10:00:00,24.07,24.29,24.05,24.1,681400.0,8.304,8.3799,8.2971,8.3144,681400.0
2009-01-21 10:10:00,24.11,24.18,23.97,24.12,607900.0,8.3178,8.342,8.2695,8.3213,607900.0
2009-01-21 10:20:00,24.12,24.27,23.93,23.95,696600.0,8.3213,8.373,8.2557,8.2626,696600.0
2009-01-21 10:30:00,23.96,24.07,23.79,23.92,473800.0,8.2661,8.304,8.2074,8.2523,473800.0
2009-01-21 10:40:00,23.91,23.92,23.73,23.73,565600.0,8.2488,8.2523,8.1867,8.1867,565600.0
2009-01-21 10:50:00,23.73,23.8,23.56,23.57,652200.0,8.1867,8.2109,8.1281,8.1315,652200.0
2009-01-21 11:00:00,23.57,23.89,23.57,23.8,560500.0,8.1315,8.2419,8.1315,8.2109,560500.0
2009-01-21 11:10:00,23.81,23.89,23.64,23.85,516200.0,8.2143,8.2419,8.1557,8.2281,516200.0
2009-01-21 11:20:00,23.85,23.94,23.85,23.88,572400.0,8.2281,8.2592,8.2281,8.2385,572400.0
2009-01-21 11:30:00,23.89,23.94,23.85,23.87,427600.0,8.2419,8.2592,8.2281,8.235,427600.0
2009-01-21 11:40:00,23.89,24.07,23.85,23.99,492400.0,8.2419,8.304,8.2281,8.2764,492400.0
2009-01-21 11:50:00,23.99,24.09,23.87,23.91,385700.0,8.2764,8.3109,8.235,8.2488,385700.0
2009-01-21 12:00:00,23.91,24.08,23.82,24.06,423100.0,8.2488,8.3075,8.2178,8.3006,423100.0
2009-01-21 12:10:00,24.06,24.16,24.0,24.02,523200.0,8.3006,8.3351,8.2799,8.2868,523200.0
2009-01-21 12:20:00,24.03,24.1,23.92,23.99,377600.0,8.2902,8.3144,8.2523,8.2764,377600.0
2009-01-21 12:30:00,23.99,24.12,23.93,24.01,433900.0,8.2764,8.3213,8.2557,8.2833,433900.0
2009-01-21 12:40:00,24.01,24.11,23.95,23.98,485800.0,8.2833,8.3178,8.2626,8.273,485800.0
2009-01-21 12:50:00,23.98,24.1,23.91,24.08,360100.0,8.273,8.3144,8.2488,8.3075,360100.0
2009-01-21 13:00:00,24.09,24.25,24.04,24.21,465500.0,8.3109,8.3661,8.2937,8.3523,465500.0
2009-01-21 13:10:00,24.22,24.24,24.06,24.16,431400.0,8.3558,8.3627,8.3006,8.3351,431400.0
2009-01-21 13:20:00,24.17,24.24,24.07,24.11,398700.0,8.3385,8.3627,8.304,8.3178,398700.0
2009-01-21 13:30:00,24.11,24.38,24.08,24.33,500400.0,8.3178,8.411,8.3075,8.3937,500400.0
2009-01-21 13:40:00,24.34,24.52,24.29,24.46,471100.0,8.3972,8.4593,8.3799,8.4386,471100.0
2009-01-21 13:50:00,24.46,24.51,24.36,24.5,473300.0,8.4386,8.4558,8.4041,8.4524,473300.0
2009-01-21 14:00:00,24.5,24.51,24.33,24.44,470500.0,8.4524,8.4558,8.3937,8.4317,470500.0
2009-01-21 14:10:00,24.45,24.65,24.44,24.57,594200.0,8.4351,8.5041,8.4317,8.4765,594200.0
2009-01-21 14:20:00,24.57,24.7,24.55,24.66,818600.0,8.4765,8.5214,8.4696,8.5076,818600.0
2009-01-21 14:30:00,24.66,24.93,24.63,24.82,656600.0,8.5076,8.6007,8.4972,8.5628,656600.0
2009-01-21 14:40:00,24.82,24.89,24.74,24.76,511400.0,8.5628,8.5869,8.5352,8.5421,511400.0
2009-01-21 14:50:00,24.76,24.9,24.73,24.88,656200.0,8.5421,8.5904,8.5317,8.5835,656200.0
2009-01-21 15:00:00,24.89,24.93,24.64,24.85,567400.0,8.5869,8.6007,8.5007,8.5731,567400.0
2009-01-21 15:10:00,24.85,24.88,24.67,24.7,857200.0,8.5731,8.5835,8.511,8.5214,857200.0
2009-01-21 15:20:00,24.71,24.76,24.46,24.69,939200.0,8.5248,8.5421,8.4386,8.5179,939200.0
2009-01-21 15:30:00,24.68,24.72,24.53,24.58,1248500.0,8.5145,8.5283,8.4627,8.48,1248500.0
2009-01-21 15:40:00,24.59,24.88,24.52,24.61,1235800.0,8.4834,8.5835,8.4593,8.4903,1235800.0
2009-01-21 15:50:00,24.61,25.3,24.59,25.15,2532100.0,8.4903,8.7284,8.4834,8.6766,2532100.0
2009-01-22 09:30:00,24.35,24.43,24.11,24.35,732200.0,8.4006,8.4282,8.3178,8.4006,732200.0
2009-01-22 09:40:00,24.35,24.48,24.03,24.05,809900.0,8.4006,8.4455,8.2902,8.2971,809900.0
2009-01-22 09:50:00,24.04,24.36,23.97,24.14,622500.0,8.2937,8.4041,8.2695,8.3282,622500.0
2009-01-22 10:00:00,24.13,24.39,24.11,24.38,682300.0,8.3247,8.4144,8.3178,8.411,682300.0
2009-01-22 10:10:00,24.38,24.47,24.26,24.44,514300.0,8.411,8.442,8.3696,8.4317,514300.0
2009-01-22 10:20:00,24.44,24.57,24.28,24.4,708900.0,8.4317,8.4765,8.3765,8.4179,708900.0
2009-01-22 10:30:00,24.4,24.4,24.14,24.19,639400.0,8.4179,8.4179,8.3282,8.3454,639400.0
2009-01-22 10:40:00,24.19,24.33,24.15,24.3,497300.0,8.3454,8.3937,8.3316,8.3834,497300.0
2009-01-22 10:50:00,24.29,24.32,24.18,24.18,414700.0,8.3799,8.3903,8.342,8.342,414700.0
2009-01-22 11:00:00,24.18,24.18,23.67,23.71,1407900.0,8.342,8.342,8.166,8.1798,1407900.0
2009-01-22 11:10:00,23.71,23.84,23.67,23.75,775000.0,8.1798,8.2247,8.166,8.1936,775000.0
2009-01-22 11:20:00,23.76,23.96,23.69,23.79,595400.0,8.1971,8.2661,8.1729,8.2074,595400.0
2009-01-22 11:30:00,23.78,23.84,23.53,23.57,426400.0,8.204,8.2247,8.1177,8.1315,426400.0
2009-01-22 11:40:00,23.57,23.58,23.47,23.54,826900.0,8.1315,8.135,8.097,8.1212,826900.0
2009-01-22 11:50:00,23.54,23.56,23.35,23.45,894200.0,8.1212,8.1281,8.0556,8.0901,894200.0
2009-01-22 12:00:00,23.45,23.56,23.39,23.47,542600.0,8.0901,8.1281,8.0694,8.097,542600.0
2009-01-22 12:10:00,23.48,23.61,23.39,23.6,515800.0,8.1005,8.1453,8.0694,8.1419,515800.0
2009-01-22 12:20:00,23.6,23.79,23.58,23.78,406400.0,8.1419,8.2074,8.135,8.204,406400.0
2009-01-22 12:30:00,23.78,23.84,23.68,23.78,421800.0,8.204,8.2247,8.1695,8.204,421800.0
2009-01-22 12:40:00,23.78,23.95,23.7,23.95,520500.0,8.204,8.2626,8.1764,8.2626,520500.0
2009-01-22 12:50:00,23.95,24.03,23.78,23.78,566000.0,8.2626,8.2902,8.204,8.204,566000.0
2009-01-22 13:00:00,23.78,23.91,23.77,23.82,477400.0,8.204,8.2488,8.2005,8.2178,477400.0
2009-01-22 13:10:00,23.82,23.86,23.67,23.82,377500.0,8.2178,8.2316,8.166,8.2178,377500.0
2009-01-22 13:20:00,23.82,23.94,23.69,23.83,412600.0,8.2178,8.2592,8.1729,8.2212,412600.0
2009-01-22 13:30:00,23.82,23.87,23.67,23.74,476200.0,8.2178,8.235,8.166,8.1902,476200.0
2009-01-22 13:40:00,23.78,24.01,23.73,23.95,438400.0,8.204,8.2833,8.1867,8.2626,438400.0
2009-01-22 13:50:00,23.96,24.14,23.95,24.13,513500.0,8.2661,8.3282,8.2626,8.3247,513500.0
2009-01-22 14:00:00,24.13,24.46,24.05,24.38,667000.0,8.3247,8.4386,8.2971,8.411,667000.0
2009-01-22 14:10:00,24.38,24.6,24.32,24.57,548600.0,8.411,8.4869,8.3903,8.4765,548600.0
2009-01-22 14:20:00,24.58,24.65,24.36,24.44,607700.0,8.48,8.5041,8.4041,8.4317,607700.0
2009-01-22 14:30:00,24.44,24.55,24.27,24.48,487900.0,8.4317,8.4696,8.373,8.4455,487900.0
2009-01-22 14:40:00,24.49,24.59,24.22,24.23,516600.0,8.4489,8.4834,8.3558,8.3592,516600.0
2009-01-22 14:50:00,24.24,24.45,24.16,24.44,591100.0,8.3627,8.4351,8.3351,8.4317,591100.0
2009-01-22 15:00:00,24.44,24.46,24.05,24.17,612500.0,8.4317,8.4386,8.2971,8.3385,612500.0
2009-01-22 15:10:00,24.17,24.3,24.06,24.13,596400.0,8.3385,8.3834,8.3006,8.3247,596400.0
2009-01-22 15:20:00,24.13,24.23,23.92,24.22,540600.0,8.3247,8.3592,8.2523,8.3558,540600.0
2009-01-22 15:30:00,24.21,24.23,24.02,24.15,697600.0,8.3523,8.3592,8.2868,8.3316,697600.0
2009-01-22 15:40:00,24.14,24.49,24.14,24.46,704100.0,8.3282,8.4489,8.3282,8.4386,704100.0
2009-01-22 15:50:00,24.45,24.46,24.18,24.26,944800.0,8.4351,8.4386,8.342,8.3696,944800.0
2009-01-23 09:30:00,23.08,23.42,22.92,23.22,878000.0,7.9625,8.0798,7.9073,8.0108,878000.0
2009-01-23 09:40:00,23.21,23.4,23.12,23.19,739700.0,8.0073,8.0729,7.9763,8.0004,739700.0
2009-01-23 09:50:00,23.19,23.29,23.12,23.16,624000.0,8.0004,8.0349,7.9763,7.9901,624000.0
2009-01-23 10:00:00,23.17,23.47,23.14,23.37,662700.0,7.9935,8.097,7.9832,8.0625,662700.0
2009-01-23 10:10:00,23.37,23.54,23.33,23.49,688400.0,8.0625,8.1212,8.0487,8.1039,688400.0
2009-01-23 10:20:00,23.5,23.66,23.47,23.51,610100.0,8.1074,8.1626,8.097,8.1108,610100.0
2009-01-23 10:30:00,23.5,23.5,23.24,23.25,594800.0,8.1074,8.1074,8.0177,8.0211,594800.0
2009-01-23 10:40:00,23.25,23.29,23.05,23.26,444100.0,8.0211,8.0349,7.9521,8.0246,444100.0
2009-01-23 10:50:00,23.26,23.37,23.22,23.24,267500.0,8.0246,8.0625,8.0108,8.0177,267500.0
2009-01-23 11:00:00,23.25,23.54,23.25,23.51,389000.0,8.0211,8.1212,8.0211,8.1108,389000.0
2009-01-23 11:10:00,23.51,23.78,23.41,23.72,600800.0,8.1108,8.204,8.0763,8.1833,600800.0
2009-01-23 11:20:00,23.73,23.96,23.63,23.66,810800.0,8.1867,8.2661,8.1522,8.1626,810800.0
2009-01-23 11:30:00,23.66,23.76,23.47,23.72,584900.0,8.1626,8.1971,8.097,8.1833,584900.0
2009-01-23 11:40:00,23.72,23.85,23.58,23.63,390000.0,8.1833,8.2281,8.135,8.1522,390000.0
2009-01-23 11:50:00,23.64,23.75,23.45,23.49,604500.0,8.1557,8.1936,8.0901,8.1039,604500.0
2009-01-23 12:00:00,23.49,23.62,23.45,23.55,322800.0,8.1039,8.1488,8.0901,8.1246,322800.0
2009-01-23 12:10:00,23.56,23.82,23.55,23.76,528600.0,8.1281,8.2178,8.1246,8.1971,528600.0
2009-01-23 12:20:00,23.75,23.96,23.75,23.92,735200.0,8.1936,8.2661,8.1936,8.2523,735200.0
2009-01-23 12:30:00,23.92,23.94,23.65,23.67,684600.0,8.2523,8.2592,8.1591,8.166,684600.0
2009-01-23 12:40:00,23.66,23.85,23.64,23.79,670800.0,8.1626,8.2281,8.1557,8.2074,670800.0
2009-01-23 12:50:00,23.79,24.09,23.79,24.02,820300.0,8.2074,8.3109,8.2074,8.2868,820300.0
2009-01-23 13:00:00,24.02,24.2,23.93,24.2,571900.0,8.2868,8.3489,8.2557,8.3489,571900.0
2009-01-23 13:10:00,24.21,24.62,24.19,24.62,767600.0,8.3523,8.4938,8.3454,8.4938,767600.0
2009-01-23 13:20:00,24.61,24.71,24.39,24.4,713300.0,8.4903,8.5248,8.4144,8.4179,713300.0
2009-01-23 13:30:00,24.39,24.73,24.37,24.63,646000.0,8.4144,8.5317,8.4075,8.4972,646000.0
2009-01-23 13:40:00,24.63,24.82,24.6,24.74,589500.0,8.4972,8.5628,8.4869,8.5352,589500.0
2009-01-23 13:50:00,24.74,24.91,24.58,24.89,317400.0,8.5352,8.5938,8.48,8.5869,317400.0
2009-01-23 14:00:00,24.89,24.98,24.71,24.77,461400.0,8.5869,8.618,8.5248,8.5455,461400.0
2009-01-23 14:10:00,24.77,24.77,24.53,24.64,355500.0,8.5455,8.5455,8.4627,8.5007,355500.0
2009-01-23 14:20:00,24.65,24.78,24.56,24.69,420500.0,8.5041,8.549,8.4731,8.5179,420500.0
2009-01-23 14:30:00,24.68,24.72,24.4,24.64,543000.0,8.5145,8.5283,8.4179,8.5007,543000.0
2009-01-23 14:40:00,24.65,24.66,24.46,24.54,335300.0,8.5041,8.5076,8.4386,8.4662,335300.0
2009-01-23 14:50:00,24.55,24.55,24.09,24.23,606500.0,8.4696,8.4696,8.3109,8.3592,606500.0
2009-01-23 15:00:00,24.23,24.46,24.14,24.15,582600.0,8.3592,8.4386,8.3282,8.3316,582600.0
2009-01-23 15:10:00,24.15,24.35,24.1,24.33,396600.0,8.3316,8.4006,8.3144,8.3937,396600.0
2009-01-23 15:20:00,24.34,24.54,24.27,24.27,341400.0,8.3972,8.4662,8.373,8.373,341400.0
2009-01-23 15:30:00,24.27,24.43,24.22,24.41,407400.0,8.373,8.4282,8.3558,8.4213,407400.0
2009-01-23 15:40:00,24.41,24.49,24.39,24.47,545100.0,8.4213,8.4489,8.4144,8.442,545100.0
2009-01-23 15:50:00,24.47,24.62,24.46,24.56,723400.0,8.442,8.4938,8.4386,8.4731,723400.0
2009-01-26 09:30:00,24.39,24.58,24.19,24.23,1005900.0,8.4144,8.48,8.3454,8.3592,1005900.0
2009-01-26 09:40:00,24.23,24.54,24.19,24.54,1098800.0,8.3592,8.4662,8.3454,8.4662,1098800.0
2009-01-26 09:50:00,24.53,24.77,24.52,24.76,898400.0,8.4627,8.5455,8.4593,8.5421,898400.0
2009-01-26 10:00:00,24.76,25.14,24.76,25.09,1086000.0,8.5421,8.6732,8.5421,8.6559,1086000.0
2009-01-26 10:10:00,25.1,25.18,25.04,25.17,879900.0,8.6594,8.687,8.6387,8.6835,879900.0
2009-01-26 10:20:00,25.17,25.44,25.11,25.15,913600.0,8.6835,8.7767,8.6628,8.6766,913600.0
2009-01-26 10:30:00,25.15,25.27,25.0,25.01,431300.0,8.6766,8.718,8.6249,8.6283,431300.0
2009-01-26 10:40:00,25.0,25.26,24.93,25.24,431600.0,8.6249,8.7146,8.6007,8.7077,431600.0
2009-01-26 10:50:00,25.24,25.24,25.12,25.23,320400.0,8.7077,8.7077,8.6663,8.7042,320400.0
2009-01-26 11:00:00,25.22,25.31,25.09,25.14,488800.0,8.7008,8.7318,8.6559,8.6732,488800.0
2009-01-26 11:10:00,25.15,25.21,24.98,24.99,430400.0,8.6766,8.6973,8.618,8.6214,430400.0
2009-01-26 11:20:00,24.98,25.06,24.93,25.05,369600.0,8.618,8.6456,8.6007,8.6421,369600.0
2009-01-26 11:30:00,25.05,25.15,25.02,25.11,322300.0,8.6421,8.6766,8.6318,8.6628,322300.0
2009-01-26 11:40:00,25.11,25.11,24.9,24.9,338300.0,8.6628,8.6628,8.5904,8.5904,338300.0
2009-01-26 11:50:00,24.89,25.03,24.86,25.01,257500.0,8.5869,8.6352,8.5766,8.6283,257500.0
2009-01-26 12:00:00,25.0,25.16,24.99,25.15,277500.0,8.6249,8.6801,8.6214,8.6766,277500.0
2009-01-26 12:10:00,25.15,25.16,25.05,25.1,235900.0,8.6766,8.6801,8.6421,8.6594,235900.0
2009-01-26 12:20:00,25.1,25.19,25.09,25.14,489900.0,8.6594,8.6904,8.6559,8.6732,489900.0
2009-01-26 12:30:00,25.14,25.15,24.89,24.96,429000.0,8.6732,8.6766,8.5869,8.6111,429000.0
2009-01-26 12:40:00,24.95,25.09,24.94,25.01,336400.0,8.6076,8.6559,8.6042,8.6283,336400.0
2009-01-26 12:50:00,25.02,25.08,24.91,24.93,364600.0,8.6318,8.6525,8.5938,8.6007,364600.0
2009-01-26 13:00:00,24.92,25.0,24.75,24.8,321000.0,8.5973,8.6249,8.5386,8.5559,321000.0
2009-01-26 13:10:00,24.81,24.85,24.74,24.79,213400.0,8.5593,8.5731,8.5352,8.5524,213400.0
2009-01-26 13:20:00,24.8,24.91,24.66,24.81,474100.0,8.5559,8.5938,8.5076,8.5593,474100.0
2009-01-26 13:30:00,24.81,24.82,24.43,24.5,564700.0,8.5593,8.5628,8.4282,8.4524,564700.0
2009-01-26 13:40:00,24.5,24.69,24.48,24.48,254900.0,8.4524,8.5179,8.4455,8.4455,254900.0
2009-01-26 13:50:00,24.47,24.52,24.38,24.47,377600.0,8.442,8.4593,8.411,8.442,377600.0
2009-01-26 14:00:00,24.46,24.48,24.15,24.28,541400.0,8.4386,8.4455,8.3316,8.3765,541400.0
2009-01-26 14:10:00,24.27,24.32,24.05,24.16,414400.0,8.373,8.3903,8.2971,8.3351,414400.0
2009-01-26 14:20:00,24.16,24.34,24.15,24.29,368600.0,8.3351,8.3972,8.3316,8.3799,368600.0
2009-01-26 14:30:00,24.3,24.42,24.26,24.3,338100.0,8.3834,8.4248,8.3696,8.3834,338100.0
2009-01-26 14:40:00,24.3,24.47,24.27,24.46,262400.0,8.3834,8.442,8.373,8.4386,262400.0
2009-01-26 14:50:00,24.46,24.55,24.41,24.44,433900.0,8.4386,8.4696,8.4213,8.4317,433900.0
2009-01-26 15:00:00,24.44,24.61,24.43,24.61,460300.0,8.4317,8.4903,8.4282,8.4903,460300.0
2009-01-26 15:10:00,24.61,24.65,24.26,24.41,488800.0,8.4903,8.5041,8.3696,8.4213,488800.0
2009-01-26 15:20:00,24.41,24.63,24.36,24.5,381800.0,8.4213,8.4972,8.4041,8.4524,381800.0
2009-01-26 15:30:00,24.49,24.65,24.4,24.51,601900.0,8.4489,8.5041,8.4179,8.4558,601900.0
2009-01-26 15:40:00,24.51,24.59,24.35,24.47,919500.0,8.4558,8.4834,8.4006,8.442,919500.0
2009-01-26 15:50:00,24.47,24.54,24.33,24.43,702900.0,8.442,8.4662,8.3937,8.4282,702900.0
2009-01-27 09:30:00,24.69,24.92,24.61,24.9,1054000.0,8.5179,8.5973,8.4903,8.5904,1054000.0
2009-01-27 09:40:00,24.9,24.92,24.67,24.7,462600.0,8.5904,8.5973,8.511,8.5214,462600.0
2009-01-27 09:50:00,24.69,24.8,24.57,24.63,463000.0,8.5179,8.5559,8.4765,8.4972,463000.0
2009-01-27 10:00:00,24.63,24.66,24.3,24.37,608800.0,8.4972,8.5076,8.3834,8.4075,608800.0
2009-01-27 10:10:00,24.38,24.6,24.3,24.59,494100.0,8.411,8.4869,8.3834,8.4834,494100.0
2009-01-27 10:20:00,24.58,24.84,24.57,24.61,539500.0,8.48,8.5697,8.4765,8.4903,539500.0
2009-01-27 10:30:00,24.61,24.78,24.56,24.65,418400.0,8.4903,8.549,8.4731,8.5041,418400.0
2009-01-27 10:40:00,24.65,24.73,24.53,24.56,326400.0,8.5041,8.5317,8.4627,8.4731,326400.0
2009-01-27 10:50:00,24.55,24.74,24.52,24.73,288400.0,8.4696,8.5352,8.4593,8.5317,288400.0
2009-01-27 11:00:00,24.73,24.92,24.67,24.88,401500.0,8.5317,8.5973,8.511,8.5835,401500.0
2009-01-27 11:10:00,24.88,24.92,24.81,24.81,387800.0,8.5835,8.5973,8.5593,8.5593,387800.0
2009-01-27 11:20:00,24.81,24.92,24.7,24.75,371300.0,8.5593,8.5973,8.5214,8.5386,371300.0
2009-01-27 11:30:00,24.75,24.77,24.64,24.71,248300.0,8.5386,8.5455,8.5007,8.5248,248300.0
2009-01-27 11:40:00,24.71,24.72,24.5,24.52,639900.0,8.5248,8.5283,8.4524,8.4593,639900.0
2009-01-27 11:50:00,24.51,24.53,24.36,24.38,792800.0,8.4558,8.4627,8.4041,8.411,792800.0
2009-01-27 12:00:00,24.39,24.46,24.34,24.44,309600.0,8.4144,8.4386,8.3972,8.4317,309600.0
2009-01-27 12:10:00,24.45,24.7,24.44,24.69,885600.0,8.4351,8.5214,8.4317,8.5179,885600.0
2009-01-27 12:20:00,24.69,24.75,24.61,24.71,495300.0,8.5179,8.5386,8.4903,8.5248,495300.0
2009-01-27 12:30:00,24.71,24.74,24.59,24.63,268600.0,8.5248,8.5352,8.4834,8.4972,268600.0
2009-01-27 12:40:00,24.63,24.68,24.53,24.56,268600.0,8.4972,8.5145,8.4627,8.4731,268600.0
2009-01-27 12:50:00,24.56,24.71,24.52,24.62,295800.0,8.4731,8.5248,8.4593,8.4938,295800.0
2009-01-27 13:00:00,24.62,24.64,24.37,24.45,316100.0,8.4938,8.5007,8.4075,8.4351,316100.0
2009-01-27 13:10:00,24.46,24.56,24.42,24.45,257400.0,8.4386,8.4731,8.4248,8.4351,257400.0
2009-01-27 13:20:00,24.44,24.63,24.4,24.41,272600.0,8.4317,8.4972,8.4179,8.4213,272600.0
2009-01-27 13:30:00,24.4,24.5,24.36,24.45,317300.0,8.4179,8.4524,8.4041,8.4351,317300.0
2009-01-27 13:40:00,24.45,24.59,24.43,24.48,276900.0,8.4351,8.4834,8.4282,8.4455,276900.0
2009-01-27 13:50:00,24.48,24.59,24.42,24.42,214500.0,8.4455,8.4834,8.4248,8.4248,214500.0
2009-01-27 14:00:00,24.42,24.44,24.25,24.28,514100.0,8.4248,8.4317,8.3661,8.3765,514100.0
2009-01-27 14:10:00,24.28,24.41,24.21,24.34,467200.0,8.3765,8.4213,8.3523,8.3972,467200.0
2009-01-27 14:20:00,24.35,24.35,24.09,24.11,514100.0,8.4006,8.4006,8.3109,8.3178,514100.0
2009-01-27 14:30:00,24.11,24.27,24.04,24.17,405800.0,8.3178,8.373,8.2937,8.3385,405800.0
2009-01-27 14:40:00,24.16,24.2,24.11,24.19,324600.0,8.3351,8.3489,8.3178,8.3454,324600.0
2009-01-27 14:50:00,24.19,24.33,24.19,24.31,358400.0,8.3454,8.3937,8.3454,8.3868,358400.0
2009-01-27 15:00:00,24.3,24.38,24.18,24.33,803600.0,8.3834,8.411,8.342,8.3937,803600.0
2009-01-27 15:10:00,24.32,24.41,24.27,24.38,487300.0,8.3903,8.4213,8.373,8.411,487300.0
2009-01-27 15:20:00,24.38,24.51,24.36,24.49,678600.0,8.411,8.4558,8.4041,8.4489,678600.0
2009-01-27 15:30:00,24.49,24.5,24.28,24.43,488100.0,8.4489,8.4524,8.3765,8.4282,488100.0
2009-01-27 15:40:00,24.42,24.5,24.37,24.42,567500.0,8.4248,8.4524,8.4075,8.4248,567500.0
2009-01-27 15:50:00,24.41,24.47,24.38,24.42,621800.0,8.4213,8.442,8.411,8.4248,621800.0
2009-01-28 09:30:00,25.33,25.53,25.25,25.47,1060500.0,8.7387,8.8077,8.7111,8.787,1060500.0
2009-01-28 09:40:00,25.47,25.52,25.3,25.38,740900.0,8.787,8.8043,8.7284,8.756,740900.0
2009-01-28 09:50:00,25.38,25.49,25.36,25.46,1041600.0,8.756,8.7939,8.7491,8.7836,1041600.0
2009-01-28 10:00:00,25.47,25.53,25.34,25.41,880800.0,8.787,8.8077,8.7422,8.7663,880800.0
2009-01-28 10:10:00,25.42,25.7,25.39,25.7,1209200.0,8.7698,8.8664,8.7594,8.8664,1209200.0
2009-01-28 10:20:00,25.7,25.87,25.68,25.86,1097800.0,8.8664,8.925,8.8595,8.9216,1097800.0
2009-01-28 10:30:00,25.86,26.33,25.82,26.23,2226600.0,8.9216,9.0837,8.9078,9.0492,2226600.0
2009-01-28 10:40:00,26.23,26.34,26.16,26.31,1068600.0,9.0492,9.0872,9.0251,9.0768,1068600.0
2009-01-28 10:50:00,26.31,26.47,26.27,26.47,1048600.0,9.0768,9.132,9.063,9.132,1048600.0
2009-01-28 11:00:00,26.47,26.7,26.34,26.64,1701800.0,9.132,9.2114,9.0872,9.1907,1701800.0
2009-01-28 11:10:00,26.64,26.66,26.43,26.56,891600.0,9.1907,9.1976,9.1182,9.1631,891600.0
2009-01-28 11:20:00,26.57,26.58,26.38,26.45,555700.0,9.1665,9.17,9.101,9.1251,555700.0
2009-01-28 11:30:00,26.46,26.49,26.25,26.29,465000.0,9.1286,9.1389,9.0561,9.0699,465000.0
2009-01-28 11:40:00,26.29,26.39,26.16,26.18,491000.0,9.0699,9.1044,9.0251,9.032,491000.0
2009-01-28 11:50:00,26.18,26.33,26.18,26.24,358900.0,9.032,9.0837,9.032,9.0527,358900.0
2009-01-28 12:00:00,26.25,26.32,26.23,26.3,298300.0,9.0561,9.0803,9.0492,9.0734,298300.0
2009-01-28 12:10:00,26.3,26.36,26.28,26.31,368700.0,9.0734,9.0941,9.0665,9.0768,368700.0
2009-01-28 12:20:00,26.3,26.36,26.29,26.3,363700.0,9.0734,9.0941,9.0699,9.0734,363700.0
2009-01-28 12:30:00,26.29,26.33,26.25,26.29,300800.0,9.0699,9.0837,9.0561,9.0699,300800.0
2009-01-28 12:40:00,26.29,26.35,26.25,26.33,414000.0,9.0699,9.0906,9.0561,9.0837,414000.0
2009-01-28 12:50:00,26.33,26.67,26.32,26.65,1107600.0,9.0837,9.201,9.0803,9.1941,1107600.0
2009-01-28 13:00:00,26.66,26.88,26.52,26.88,1012600.0,9.1976,9.2735,9.1493,9.2735,1012600.0
2009-01-28 13:10:00,26.88,27.0,26.83,26.85,1321700.0,9.2735,9.3149,9.2562,9.2631,1321700.0
2009-01-28 13:20:00,26.85,27.1,26.75,26.99,697900.0,9.2631,9.3494,9.2286,9.3114,697900.0
2009-01-28 13:30:00,26.99,27.11,26.93,26.93,789500.0,9.3114,9.3528,9.2907,9.2907,789500.0
2009-01-28 13:40:00,26.93,27.0,26.87,26.93,401500.0,9.2907,9.3149,9.27,9.2907,401500.0
2009-01-28 13:50:00,26.94,26.99,26.85,26.85,366100.0,9.2942,9.3114,9.2631,9.2631,366100.0
2009-01-28 14:00:00,26.85,26.96,26.83,26.9,426000.0,9.2631,9.3011,9.2562,9.2804,426000.0
2009-01-28 14:10:00,26.9,27.0,26.79,26.97,475400.0,9.2804,9.3149,9.2424,9.3045,475400.0
2009-01-28 14:20:00,26.97,27.02,26.65,26.89,1177200.0,9.3045,9.3218,9.1941,9.2769,1177200.0
2009-01-28 14:30:00,26.89,26.93,26.69,26.76,1312900.0,9.2769,9.2907,9.2079,9.2321,1312900.0
2009-01-28 14:40:00,26.77,26.81,26.66,26.7,767100.0,9.2355,9.2493,9.1976,9.2114,767100.0
2009-01-28 14:50:00,26.7,26.76,26.61,26.75,535900.0,9.2114,9.2321,9.1803,9.2286,535900.0
2009-01-28 15:00:00,26.75,26.78,26.39,26.58,959600.0,9.2286,9.239,9.1044,9.17,959600.0
2009-01-28 15:10:00,26.57,26.72,26.51,26.59,732700.0,9.1665,9.2183,9.1458,9.1734,732700.0
2009-01-28 15:20:00,26.59,26.63,26.42,26.53,638100.0,9.1734,9.1872,9.1148,9.1527,638100.0
2009-01-28 15:30:00,26.53,26.54,26.29,26.45,681300.0,9.1527,9.1562,9.0699,9.1251,681300.0
2009-01-28 15:40:00,26.45,26.64,26.44,26.6,864300.0,9.1251,9.1907,9.1217,9.1769,864300.0
2009-01-28 15:50:00,26.59,26.74,26.56,26.68,1188600.0,9.1734,9.2252,9.1631,9.2045,1188600.0
2009-01-29 09:30:00,26.22,26.46,25.99,26.0,1114100.0,9.0458,9.1286,8.9664,8.9699,1114100.0
2009-01-29 09:40:00,26.01,26.35,25.99,26.27,736000.0,8.9733,9.0906,8.9664,9.063,736000.0
2009-01-29 09:50:00,26.27,26.33,26.09,26.16,716200.0,9.063,9.0837,9.0009,9.0251,716200.0
2009-01-29 10:00:00,26.15,26.15,25.86,26.01,947900.0,9.0216,9.0216,8.9216,8.9733,947900.0
2009-01-29 10:10:00,26.02,26.25,25.93,26.23,733900.0,8.9768,9.0561,8.9457,9.0492,733900.0
2009-01-29 10:20:00,26.22,26.39,26.11,26.39,672300.0,9.0458,9.1044,9.0078,9.1044,672300.0
2009-01-29 10:30:00,26.39,26.57,26.27,26.55,572100.0,9.1044,9.1665,9.063,9.1596,572100.0
2009-01-29 10:40:00,26.55,26.61,26.45,26.48,557900.0,9.1596,9.1803,9.1251,9.1355,557900.0
2009-01-29 10:50:00,26.49,26.66,26.4,26.63,535600.0,9.1389,9.1976,9.1079,9.1872,535600.0
2009-01-29 11:00:00,26.62,26.69,26.43,26.5,591200.0,9.1838,9.2079,9.1182,9.1424,591200.0
2009-01-29 11:10:00,26.5,26.62,26.47,26.58,502000.0,9.1424,9.1838,9.132,9.17,502000.0
2009-01-29 11:20:00,26.58,26.59,26.4,26.42,396200.0,9.17,9.1734,9.1079,9.1148,396200.0
2009-01-29 11:30:00,26.43,26.43,26.34,26.36,416000.0,9.1182,9.1182,9.0872,9.0941,416000.0
2009-01-29 11:40:00,26.37,26.42,26.3,26.31,496600.0,9.0975,9.1148,9.0734,9.0768,496600.0
2009-01-29 11:50:00,26.3,26.4,26.3,26.3,570800.0,9.0734,9.1079,9.0734,9.0734,570800.0
2009-01-29 12:00:00,26.31,26.34,26.26,26.28,806600.0,9.0768,9.0872,9.0596,9.0665,806600.0
2009-01-29 12:10:00,26.28,26.39,26.28,26.39,492100.0,9.0665,9.1044,9.0665,9.1044,492100.0
2009-01-29 12:20:00,26.39,26.45,26.36,26.44,386600.0,9.1044,9.1251,9.0941,9.1217,386600.0
2009-01-29 12:30:00,26.43,26.44,26.35,26.37,673200.0,9.1182,9.1217,9.0906,9.0975,673200.0
2009-01-29 12:40:00,26.37,26.37,26.26,26.3,446700.0,9.0975,9.0975,9.0596,9.0734,446700.0
2009-01-29 12:50:00,26.3,26.35,26.21,26.25,576700.0,9.0734,9.0906,9.0423,9.0561,576700.0
2009-01-29 13:00:00,26.25,26.27,26.12,26.18,740200.0,9.0561,9.063,9.0113,9.032,740200.0
2009-01-29 13:10:00,26.17,26.3,26.17,26.28,419300.0,9.0285,9.0734,9.0285,9.0665,419300.0
2009-01-29 13:20:00,26.27,26.3,26.2,26.27,652300.0,9.063,9.0734,9.0389,9.063,652300.0
2009-01-29 13:30:00,26.28,26.29,26.17,26.21,372400.0,9.0665,9.0699,9.0285,9.0423,372400.0
2009-01-29 13:40:00,26.21,26.29,26.21,26.24,428100.0,9.0423,9.0699,9.0423,9.0527,428100.0
2009-01-29 13:50:00,26.23,26.32,26.15,26.31,656300.0,9.0492,9.0803,9.0216,9.0768,656300.0
2009-01-29 14:00:00,26.31,26.39,26.28,26.36,554400.0,9.0768,9.1044,9.0665,9.0941,554400.0
2009-01-29 14:10:00,26.36,26.44,26.3,26.42,403900.0,9.0941,9.1217,9.0734,9.1148,403900.0
2009-01-29 14:20:00,26.41,26.45,26.34,26.43,456300.0,9.1113,9.1251,9.0872,9.1182,456300.0
2009-01-29 14:30:00,26.42,26.44,26.35,26.39,410800.0,9.1148,9.1217,9.0906,9.1044,410800.0
2009-01-29 14:40:00,26.39,26.44,26.25,26.29,352100.0,9.1044,9.1217,9.0561,9.0699,352100.0
2009-01-29 14:50:00,26.28,26.29,26.2,26.22,410300.0,9.0665,9.0699,9.0389,9.0458,410300.0
2009-01-29 15:00:00,26.22,26.35,26.22,26.34,551800.0,9.0458,9.0906,9.0458,9.0872,551800.0
2009-01-29 15:10:00,26.34,26.41,26.27,26.33,512700.0,9.0872,9.1113,9.063,9.0837,512700.0
2009-01-29 15:20:00,26.34,26.35,26.24,26.28,505800.0,9.0872,9.0906,9.0527,9.0665,505800.0
2009-01-29 15:30:00,26.28,26.33,26.23,26.24,798600.0,9.0665,9.0837,9.0492,9.0527,798600.0
2009-01-29 15:40:00,26.25,26.35,26.23,26.27,918900.0,9.0561,9.0906,9.0492,9.063,918900.0
2009-01-29 15:50:00,26.27,26.29,26.21,26.23,1940700.0,9.063,9.0699,9.0423,9.0492,1940700.0
2009-01-30 09:30:00,26.62,27.08,26.52,26.91,846600.0,9.1838,9.3425,9.1493,9.2838,846600.0
2009-01-30 09:40:00,26.9,26.9,26.7,26.79,579200.0,9.2804,9.2804,9.2114,9.2424,579200.0
2009-01-30 09:50:00,26.79,26.94,26.59,26.61,661900.0,9.2424,9.2942,9.1734,9.1803,661900.0
2009-01-30 10:00:00,26.6,26.67,26.48,26.56,750300.0,9.1769,9.201,9.1355,9.1631,750300.0
2009-01-30 10:10:00,26.56,26.58,26.28,26.3,759200.0,9.1631,9.17,9.0665,9.0734,759200.0
2009-01-30 10:20:00,26.3,26.36,26.13,26.15,731700.0,9.0734,9.0941,9.0147,9.0216,731700.0
2009-01-30 10:30:00,26.16,26.28,26.1,26.22,741700.0,9.0251,9.0665,9.0044,9.0458,741700.0
2009-01-30 10:40:00,26.22,26.54,26.22,26.45,613800.0,9.0458,9.1562,9.0458,9.1251,613800.0
2009-01-30 10:50:00,26.45,26.49,26.33,26.36,320000.0,9.1251,9.1389,9.0837,9.0941,320000.0
2009-01-30 11:00:00,26.36,26.56,26.35,26.5,428600.0,9.0941,9.1631,9.0906,9.1424,428600.0
2009-01-30 11:10:00,26.5,26.5,26.28,26.3,312000.0,9.1424,9.1424,9.0665,9.0734,312000.0
2009-01-30 11:20:00,26.3,26.38,26.17,26.17,433900.0,9.0734,9.101,9.0285,9.0285,433900.0
2009-01-30 11:30:00,26.21,26.38,26.18,26.36,284800.0,9.0423,9.101,9.032,9.0941,284800.0
2009-01-30 11:40:00,26.35,26.47,26.3,26.45,311500.0,9.0906,9.132,9.0734,9.1251,311500.0
2009-01-30 11:50:00,26.45,26.51,26.41,26.49,269300.0,9.1251,9.1458,9.1113,9.1389,269300.0
2009-01-30 12:00:00,26.5,26.52,26.39,26.51,343600.0,9.1424,9.1493,9.1044,9.1458,343600.0
2009-01-30 12:10:00,26.51,26.57,26.48,26.49,241100.0,9.1458,9.1665,9.1355,9.1389,241100.0
2009-01-30 12:20:00,26.5,26.52,26.45,26.48,180400.0,9.1424,9.1493,9.1251,9.1355,180400.0
2009-01-30 12:30:00,26.49,26.5,26.38,26.46,207700.0,9.1389,9.1424,9.101,9.1286,207700.0
2009-01-30 12:40:00,26.45,26.59,26.43,26.59,202900.0,9.1251,9.1734,9.1182,9.1734,202900.0
2009-01-30 12:50:00,26.59,26.69,26.55,26.67,375200.0,9.1734,9.2079,9.1596,9.201,375200.0
2009-01-30 13:00:00,26.67,26.91,26.62,26.83,518600.0,9.201,9.2838,9.1838,9.2562,518600.0
2009-01-30 13:10:00,26.83,26.86,26.63,26.74,405700.0,9.2562,9.2666,9.1872,9.2252,405700.0
2009-01-30 13:20:00,26.73,26.73,26.48,26.52,443200.0,9.2217,9.2217,9.1355,9.1493,443200.0
2009-01-30 13:30:00,26.52,26.54,26.35,26.35,652600.0,9.1493,9.1562,9.0906,9.0906,652600.0
2009-01-30 13:40:00,26.35,26.4,26.23,26.37,518200.0,9.0906,9.1079,9.0492,9.0975,518200.0
2009-01-30 13:50:00,26.37,26.48,26.28,26.45,413300.0,9.0975,9.1355,9.0665,9.1251,413300.0
2009-01-30 14:00:00,26.45,26.56,26.34,26.39,458500.0,9.1251,9.1631,9.0872,9.1044,458500.0
2009-01-30 14:10:00,26.39,26.48,26.35,26.39,367700.0,9.1044,9.1355,9.0906,9.1044,367700.0
2009-01-30 14:20:00,26.39,26.44,26.24,26.39,538000.0,9.1044,9.1217,9.0527,9.1044,538000.0
2009-01-30 14:30:00,26.39,26.5,26.39,26.4,452400.0,9.1044,9.1424,9.1044,9.1079,452400.0
2009-01-30 14:40:00,26.39,26.39,26.24,26.26,355000.0,9.1044,9.1044,9.0527,9.0596,355000.0
2009-01-30 14:50:00,26.26,26.27,26.1,26.2,526000.0,9.0596,9.063,9.0044,9.0389,526000.0
2009-01-30 15:00:00,26.2,26.31,26.13,26.15,779100.0,9.0389,9.0768,9.0147,9.0216,779100.0
2009-01-30 15:10:00,26.15,26.43,26.12,26.33,567600.0,9.0216,9.1182,9.0113,9.0837,567600.0
2009-01-30 15:20:00,26.32,26.35,26.15,26.19,672100.0,9.0803,9.0906,9.0216,9.0354,672100.0
2009-01-30 15:30:00,26.19,26.21,26.11,26.14,791900.0,9.0354,9.0423,9.0078,9.0182,791900.0
2009-01-30 15:40:00,26.14,26.33,26.13,26.24,800700.0,9.0182,9.0837,9.0147,9.0527,800700.0
2009-01-30 15:50:00,26.24,26.25,26.15,26.2,890700.0,9.0527,9.0561,9.0216,9.0389,890700.0
2009-02-02 09:30:00,25.26,25.39,25.11,25.37,833500.0,8.7146,8.7594,8.6628,8.7525,833500.0
2009-02-02 09:40:00,25.38,25.44,25.15,25.26,711900.0,8.756,8.7767,8.6766,8.7146,711900.0
2009-02-02 09:50:00,25.28,25.38,25.13,25.33,537600.0,8.7215,8.756,8.6697,8.7387,537600.0
2009-02-02 10:00:00,25.32,25.45,25.24,25.42,831800.0,8.7353,8.7801,8.7077,8.7698,831800.0
2009-02-02 10:10:00,25.42,25.79,25.41,25.7,762400.0,8.7698,8.8974,8.7663,8.8664,762400.0
2009-02-02 10:20:00,25.7,25.86,25.61,25.84,873300.0,8.8664,8.9216,8.8353,8.9147,873300.0
2009-02-02 10:30:00,25.83,26.09,25.78,25.97,794800.0,8.9112,9.0009,8.894,8.9595,794800.0
2009-02-02 10:40:00,25.96,26.01,25.69,25.73,618700.0,8.9561,8.9733,8.8629,8.8767,618700.0
2009-02-02 10:50:00,25.72,25.81,25.63,25.73,800900.0,8.8733,8.9043,8.8422,8.8767,800900.0
2009-02-02 11:00:00,25.73,25.74,25.55,25.57,481300.0,8.8767,8.8802,8.8146,8.8215,481300.0
2009-02-02 11:10:00,25.57,25.65,25.5,25.63,543000.0,8.8215,8.8491,8.7974,8.8422,543000.0
2009-02-02 11:20:00,25.63,25.71,25.5,25.71,462700.0,8.8422,8.8698,8.7974,8.8698,462700.0
2009-02-02 11:30:00,25.71,25.77,25.63,25.66,479600.0,8.8698,8.8905,8.8422,8.8526,479600.0
2009-02-02 11:40:00,25.66,25.84,25.63,25.82,426500.0,8.8526,8.9147,8.8422,8.9078,426500.0
2009-02-02 11:50:00,25.82,25.88,25.75,25.8,388900.0,8.9078,8.9285,8.8836,8.9009,388900.0
2009-02-02 12:00:00,25.8,26.0,25.79,25.86,426000.0,8.9009,8.9699,8.8974,8.9216,426000.0
2009-02-02 12:10:00,25.87,25.94,25.79,25.94,297100.0,8.925,8.9492,8.8974,8.9492,297100.0
2009-02-02 12:20:00,25.94,26.05,25.84,26.04,315500.0,8.9492,8.9871,8.9147,8.9837,315500.0
2009-02-02 12:30:00,26.04,26.27,26.04,26.26,433100.0,8.9837,9.063,8.9837,9.0596,433100.0
2009-02-02 12:40:00,26.25,26.28,26.11,26.12,385200.0,9.0561,9.0665,9.0078,9.0113,385200.0
2009-02-02 12:50:00,26.13,26.17,26.04,26.14,228900.0,9.0147,9.0285,8.9837,9.0182,228900.0
2009-02-02 13:00:00,26.15,26.18,25.98,26.01,304200.0,9.0216,9.032,8.963,8.9733,304200.0
2009-02-02 13:10:00,26.02,26.05,25.91,26.05,215100.0,8.9768,8.9871,8.9388,8.9871,215100.0
2009-02-02 13:20:00,26.05,26.07,25.87,25.94,439400.0,8.9871,8.994,8.925,8.9492,439400.0
2009-02-02 13:30:00,25.95,26.14,25.92,26.11,232600.0,8.9526,9.0182,8.9423,9.0078,232600.0
2009-02-02 13:40:00,26.12,26.25,26.1,26.17,273500.0,9.0113,9.0561,9.0044,9.0285,273500.0
2009-02-02 13:50:00,26.16,26.16,25.97,26.0,326800.0,9.0251,9.0251,8.9595,8.9699,326800.0
2009-02-02 14:00:00,26.01,26.06,25.95,26.01,309300.0,8.9733,8.9906,8.9526,8.9733,309300.0
2009-02-02 14:10:00,26.01,26.1,25.99,26.02,249500.0,8.9733,9.0044,8.9664,8.9768,249500.0
2009-02-02 14:20:00,26.02,26.04,25.8,25.9,388900.0,8.9768,8.9837,8.9009,8.9354,388900.0
2009-02-02 14:30:00,25.9,25.92,25.73,25.79,378600.0,8.9354,8.9423,8.8767,8.8974,378600.0
2009-02-02 14:40:00,25.79,25.92,25.76,25.82,378000.0,8.8974,8.9423,8.8871,8.9078,378000.0
2009-02-02 14:50:00,25.82,25.84,25.68,25.68,427100.0,8.9078,8.9147,8.8595,8.8595,427100.0
2009-02-02 15:00:00,25.68,25.88,25.67,25.83,437200.0,8.8595,8.9285,8.856,8.9112,437200.0
2009-02-02 15:10:00,25.84,25.88,25.75,25.75,322600.0,8.9147,8.9285,8.8836,8.8836,322600.0
2009-02-02 15:20:00,25.76,25.81,25.57,25.62,638900.0,8.8871,8.9043,8.8215,8.8388,638900.0
2009-02-02 15:30:00,25.62,25.94,25.62,25.93,542800.0,8.8388,8.9492,8.8388,8.9457,542800.0
2009-02-02 15:40:00,25.93,26.11,25.87,25.93,576600.0,8.9457,9.0078,8.925,8.9457,576600.0
2009-02-02 15:50:00,25.92,26.0,25.81,25.88,717400.0,8.9423,8.9699,8.9043,8.9285,717400.0
2009-02-03 09:30:00,26.05,26.2,25.93,25.96,552500.0,8.9871,9.0389,8.9457,8.9561,552500.0
2009-02-03 09:40:00,25.96,25.97,25.73,25.79,663200.0,8.9561,8.9595,8.8767,8.8974,663200.0
2009-02-03 09:50:00,25.8,25.89,25.74,25.86,394400.0,8.9009,8.9319,8.8802,8.9216,394400.0
2009-02-03 10:00:00,25.86,26.15,25.84,26.12,667500.0,8.9216,9.0216,8.9147,9.0113,667500.0
2009-02-03 10:10:00,26.13,26.24,26.04,26.09,808200.0,9.0147,9.0527,8.9837,9.0009,808200.0
2009-02-03 10:20:00,26.09,26.27,26.09,26.19,485100.0,9.0009,9.063,9.0009,9.0354,485100.0
2009-02-03 10:30:00,26.18,26.29,26.08,26.19,535400.0,9.032,9.0699,8.9975,9.0354,535400.0
2009-02-03 10:40:00,26.19,26.39,26.19,26.34,442100.0,9.0354,9.1044,9.0354,9.0872,442100.0
2009-02-03 10:50:00,26.35,26.42,26.22,26.28,490500.0,9.0906,9.1148,9.0458,9.0665,490500.0
2009-02-03 11:00:00,26.27,26.64,26.27,26.59,643900.0,9.063,9.1907,9.063,9.1734,643900.0
2009-02-03 11:10:00,26.59,26.65,26.46,26.56,563400.0,9.1734,9.1941,9.1286,9.1631,563400.0
2009-02-03 11:20:00,26.56,26.65,26.54,26.59,467400.0,9.1631,9.1941,9.1562,9.1734,467400.0
2009-02-03 11:30:00,26.59,26.63,26.49,26.53,356800.0,9.1734,9.1872,9.1389,9.1527,356800.0
2009-02-03 11:40:00,26.53,26.63,26.47,26.63,418100.0,9.1527,9.1872,9.132,9.1872,418100.0
2009-02-03 11:50:00,26.63,26.68,26.48,26.53,448000.0,9.1872,9.2045,9.1355,9.1527,448000.0
2009-02-03 12:00:00,26.54,26.57,26.45,26.48,256200.0,9.1562,9.1665,9.1251,9.1355,256200.0
2009-02-03 12:10:00,26.48,26.53,26.38,26.43,326400.0,9.1355,9.1527,9.101,9.1182,326400.0
2009-02-03 12:20:00,26.43,26.46,26.35,26.4,212900.0,9.1182,9.1286,9.0906,9.1079,212900.0
2009-02-03 12:30:00,26.39,26.54,26.39,26.49,225800.0,9.1044,9.1562,9.1044,9.1389,225800.0
2009-02-03 12:40:00,26.5,26.52,26.4,26.42,282100.0,9.1424,9.1493,9.1079,9.1148,282100.0
2009-02-03 12:50:00,26.43,26.5,26.32,26.32,189600.0,9.1182,9.1424,9.0803,9.0803,189600.0
2009-02-03 13:00:00,26.32,26.39,26.24,26.31,312000.0,9.0803,9.1044,9.0527,9.0768,312000.0
2009-02-03 13:10:00,26.31,26.46,26.3,26.44,248900.0,9.0768,9.1286,9.0734,9.1217,248900.0
2009-02-03 13:20:00,26.44,26.44,26.31,26.33,208500.0,9.1217,9.1217,9.0768,9.0837,208500.0
2009-02-03 13:30:00,26.33,26.56,26.32,26.53,383500.0,9.0837,9.1631,9.0803,9.1527,383500.0
2009-02-03 13:40:00,26.53,26.57,26.37,26.43,287800.0,9.1527,9.1665,9.0975,9.1182,287800.0
2009-02-03 13:50:00,26.42,26.48,26.33,26.43,251100.0,9.1148,9.1355,9.0837,9.1182,251100.0
2009-02-03 14:00:00,26.44,26.61,26.38,26.6,292500.0,9.1217,9.1803,9.101,9.1769,292500.0
2009-02-03 14:10:00,26.6,26.79,26.6,26.72,507300.0,9.1769,9.2424,9.1769,9.2183,507300.0
2009-02-03 14:20:00,26.72,26.76,26.62,26.69,524300.0,9.2183,9.2321,9.1838,9.2079,524300.0
2009-02-03 14:30:00,26.7,26.92,26.69,26.84,975200.0,9.2114,9.2873,9.2079,9.2597,975200.0
2009-02-03 14:40:00,26.85,26.9,26.82,26.88,444600.0,9.2631,9.2804,9.2528,9.2735,444600.0
2009-02-03 14:50:00,26.88,26.9,26.77,26.88,403800.0,9.2735,9.2804,9.2355,9.2735,403800.0
2009-02-03 15:00:00,26.88,26.93,26.74,26.9,911400.0,9.2735,9.2907,9.2252,9.2804,911400.0
2009-02-03 15:10:00,26.91,27.0,26.89,26.94,561400.0,9.2838,9.3149,9.2769,9.2942,561400.0
2009-02-03 15:20:00,26.94,27.11,26.91,27.05,537700.0,9.2942,9.3528,9.2838,9.3321,537700.0
2009-02-03 15:30:00,27.04,27.12,26.87,27.02,559900.0,9.3287,9.3563,9.27,9.3218,559900.0
2009-02-03 15:40:00,27.02,27.05,26.88,26.94,621400.0,9.3218,9.3321,9.2735,9.2942,621400.0
2009-02-03 15:50:00,26.94,27.02,26.88,26.88,797000.0,9.2942,9.3218,9.2735,9.2735,797000.0
2009-02-04 09:30:00,27.4,27.57,27.26,27.55,887200.0,9.4529,9.5115,9.4046,9.5046,887200.0
2009-02-04 09:40:00,27.56,27.7,27.55,27.57,709300.0,9.5081,9.5564,9.5046,9.5115,709300.0
2009-02-04 09:50:00,27.57,27.8,27.47,27.77,750400.0,9.5115,9.5909,9.477,9.5805,750400.0
2009-02-04 10:00:00,27.78,28.04,27.77,28.02,1005400.0,9.584,9.6737,9.5805,9.6668,1005400.0
2009-02-04 10:10:00,28.02,28.35,28.01,28.18,1077700.0,9.6668,9.7806,9.6633,9.722,1077700.0
2009-02-04 10:20:00,28.17,28.32,28.13,28.17,916500.0,9.7185,9.7703,9.7047,9.7185,916500.0
2009-02-04 10:30:00,28.17,28.27,28.0,28.04,876000.0,9.7185,9.753,9.6599,9.6737,876000.0
2009-02-04 10:40:00,28.03,28.1,27.94,27.96,548300.0,9.6702,9.6944,9.6392,9.6461,548300.0
2009-02-04 10:50:00,27.95,28.1,27.91,28.06,561500.0,9.6426,9.6944,9.6288,9.6806,561500.0
2009-02-04 11:00:00,28.06,28.17,28.01,28.16,347400.0,9.6806,9.7185,9.6633,9.7151,347400.0
2009-02-04 11:10:00,28.17,28.18,28.01,28.14,449900.0,9.7185,9.722,9.6633,9.7082,449900.0
2009-02-04 11:20:00,28.13,28.2,28.02,28.02,610600.0,9.7047,9.7289,9.6668,9.6668,610600.0
2009-02-04 11:30:00,28.02,28.1,27.94,28.01,477600.0,9.6668,9.6944,9.6392,9.6633,477600.0
2009-02-04 11:40:00,28.01,28.01,27.81,27.86,435900.0,9.6633,9.6633,9.5943,9.6116,435900.0
2009-02-04 11:50:00,27.86,27.91,27.82,27.84,287000.0,9.6116,9.6288,9.5978,9.6047,287000.0
2009-02-04 12:00:00,27.86,28.0,27.84,27.96,298100.0,9.6116,9.6599,9.6047,9.6461,298100.0
2009-02-04 12:10:00,27.95,27.96,27.9,27.94,191300.0,9.6426,9.6461,9.6254,9.6392,191300.0
2009-02-04 12:20:00,27.94,27.94,27.75,27.77,400000.0,9.6392,9.6392,9.5736,9.5805,400000.0
2009-02-04 12:30:00,27.78,27.9,27.75,27.89,374000.0,9.584,9.6254,9.5736,9.6219,374000.0
2009-02-04 12:40:00,27.89,28.02,27.87,28.0,341200.0,9.6219,9.6668,9.615,9.6599,341200.0
2009-02-04 12:50:00,28.01,28.02,27.76,27.76,566500.0,9.6633,9.6668,9.5771,9.5771,566500.0
2009-02-04 13:00:00,27.77,27.77,27.6,27.74,491700.0,9.5805,9.5805,9.5219,9.5702,491700.0
2009-02-04 13:10:00,27.74,27.75,27.58,27.6,363400.0,9.5702,9.5736,9.515,9.5219,363400.0
2009-02-04 13:20:00,27.6,27.8,27.6,27.78,350700.0,9.5219,9.5909,9.5219,9.584,350700.0
2009-02-04 13:30:00,27.78,27.8,27.43,27.44,979400.0,9.584,9.5909,9.4632,9.4667,979400.0
2009-02-04 13:40:00,27.44,27.46,27.08,27.1,1072200.0,9.4667,9.4736,9.3425,9.3494,1072200.0
2009-02-04 13:50:00,27.1,27.17,26.88,27.05,1281300.0,9.3494,9.3735,9.2735,9.3321,1281300.0
2009-02-04 14:00:00,27.05,27.16,26.94,26.99,712800.0,9.3321,9.3701,9.2942,9.3114,712800.0
2009-02-04 14:10:00,26.99,27.12,26.93,27.1,462800.0,9.3114,9.3563,9.2907,9.3494,462800.0
2009-02-04 14:20:00,27.09,27.14,26.87,26.89,689300.0,9.3459,9.3632,9.27,9.2769,689300.0
2009-02-04 14:30:00,26.89,27.02,26.78,27.02,578300.0,9.2769,9.3218,9.239,9.3218,578300.0
2009-02-04 14:40:00,27.01,27.07,26.93,26.97,450300.0,9.3183,9.339,9.2907,9.3045,450300.0
2009-02-04 14:50:00,26.97,27.05,26.7,27.04,769100.0,9.3045,9.3321,9.2114,9.3287,769100.0
2009-02-04 15:00:00,27.03,27.27,26.96,27.24,847400.0,9.3252,9.408,9.3011,9.3977,847400.0
2009-02-04 15:10:00,27.25,27.27,27.06,27.2,430000.0,9.4011,9.408,9.3356,9.3839,430000.0
2009-02-04 15:20:00,27.2,27.24,27.04,27.2,564600.0,9.3839,9.3977,9.3287,9.3839,564600.0
2009-02-04 15:30:00,27.2,27.32,27.17,27.26,712100.0,9.3839,9.4253,9.3735,9.4046,712100.0
2009-02-04 15:40:00,27.26,27.37,27.2,27.22,614700.0,9.4046,9.4425,9.3839,9.3908,614700.0
2009-02-04 15:50:00,27.21,27.35,27.18,27.18,1072200.0,9.3873,9.4356,9.377,9.377,1072200.0
2009-02-05 09:30:00,26.95,26.95,26.58,26.64,817800.0,9.2976,9.2976,9.17,9.1907,817800.0
2009-02-05 09:40:00,26.64,26.8,26.57,26.6,798700.0,9.1907,9.2459,9.1665,9.1769,798700.0
2009-02-05 09:50:00,26.6,26.62,26.26,26.31,800900.0,9.1769,9.1838,9.0596,9.0768,800900.0
2009-02-05 10:00:00,26.31,26.44,26.3,26.34,777900.0,9.0768,9.1217,9.0734,9.0872,777900.0
2009-02-05 10:10:00,26.34,26.56,26.33,26.56,672800.0,9.0872,9.1631,9.0837,9.1631,672800.0
2009-02-05 10:20:00,26.56,26.64,26.45,26.56,654200.0,9.1631,9.1907,9.1251,9.1631,654200.0
2009-02-05 10:30:00,26.56,26.63,26.49,26.6,558100.0,9.1631,9.1872,9.1389,9.1769,558100.0
2009-02-05 10:40:00,26.61,26.85,26.59,26.73,1000100.0,9.1803,9.2631,9.1734,9.2217,1000100.0
2009-02-05 10:50:00,26.73,27.1,26.7,27.0,1210800.0,9.2217,9.3494,9.2114,9.3149,1210800.0
2009-02-05 11:00:00,27.0,27.12,26.88,27.03,1057500.0,9.3149,9.3563,9.2735,9.3252,1057500.0
2009-02-05 11:10:00,27.04,27.09,26.99,27.05,698200.0,9.3287,9.3459,9.3114,9.3321,698200.0
2009-02-05 11:20:00,27.05,27.08,26.8,26.81,1363100.0,9.3321,9.3425,9.2459,9.2493,1363100.0
2009-02-05 11:30:00,26.8,27.02,26.76,26.95,770000.0,9.2459,9.3218,9.2321,9.2976,770000.0
2009-02-05 11:40:00,26.95,27.0,26.91,26.96,470600.0,9.2976,9.3149,9.2838,9.3011,470600.0
2009-02-05 11:50:00,26.96,27.42,26.95,27.41,751000.0,9.3011,9.4598,9.2976,9.4563,751000.0
2009-02-05 12:00:00,27.42,27.59,27.36,27.57,908900.0,9.4598,9.5184,9.4391,9.5115,908900.0
2009-02-05 12:10:00,27.57,27.63,27.44,27.5,786300.0,9.5115,9.5322,9.4667,9.4874,786300.0
2009-02-05 12:20:00,27.51,27.66,27.49,27.5,851200.0,9.4908,9.5426,9.4839,9.4874,851200.0
2009-02-05 12:30:00,27.5,27.59,27.48,27.53,627500.0,9.4874,9.5184,9.4805,9.4977,627500.0
2009-02-05 12:40:00,27.53,27.59,27.51,27.56,449300.0,9.4977,9.5184,9.4908,9.5081,449300.0
2009-02-05 12:50:00,27.56,27.59,27.48,27.58,688500.0,9.5081,9.5184,9.4805,9.515,688500.0
2009-02-05 13:00:00,27.57,27.78,27.56,27.78,614400.0,9.5115,9.584,9.5081,9.584,614400.0
2009-02-05 13:10:00,27.79,28.04,27.5,27.87,1586300.0,9.5874,9.6737,9.4874,9.615,1586300.0
2009-02-05 13:20:00,27.88,27.91,27.65,27.65,529100.0,9.6185,9.6288,9.5391,9.5391,529100.0
2009-02-05 13:30:00,27.66,27.79,27.64,27.72,796200.0,9.5426,9.5874,9.5357,9.5633,796200.0
2009-02-05 13:40:00,27.72,27.83,27.65,27.8,555000.0,9.5633,9.6012,9.5391,9.5909,555000.0
2009-02-05 13:50:00,27.8,27.82,27.65,27.66,404300.0,9.5909,9.5978,9.5391,9.5426,404300.0
2009-02-05 14:00:00,27.66,27.86,27.66,27.83,429600.0,9.5426,9.6116,9.5426,9.6012,429600.0
2009-02-05 14:10:00,27.83,27.84,27.73,27.78,370600.0,9.6012,9.6047,9.5667,9.584,370600.0
2009-02-05 14:20:00,27.78,27.98,27.77,27.95,523700.0,9.584,9.653,9.5805,9.6426,523700.0
2009-02-05 14:30:00,27.95,28.02,27.89,27.9,798100.0,9.6426,9.6668,9.6219,9.6254,798100.0
2009-02-05 14:40:00,27.92,27.93,27.76,27.79,589500.0,9.6323,9.6357,9.5771,9.5874,589500.0
2009-02-05 14:50:00,27.8,27.88,27.69,27.78,629500.0,9.5909,9.6185,9.5529,9.584,629500.0
2009-02-05 15:00:00,27.78,27.84,27.51,27.65,728700.0,9.584,9.6047,9.4908,9.5391,728700.0
2009-02-05 15:10:00,27.66,27.92,27.65,27.85,494100.0,9.5426,9.6323,9.5391,9.6081,494100.0
2009-02-05 15:20:00,27.85,27.97,27.85,27.94,453200.0,9.6081,9.6495,9.6081,9.6392,453200.0
2009-02-05 15:30:00,27.95,27.97,27.86,27.9,687600.0,9.6426,9.6495,9.6116,9.6254,687600.0
2009-02-05 15:40:00,27.91,28.06,27.89,28.03,1174200.0,9.6288,9.6806,9.6219,9.6702,1174200.0
2009-02-05 15:50:00,28.04,28.11,27.98,28.08,1218700.0,9.6737,9.6978,9.653,9.6875,1218700.0
2009-02-06 09:30:00,27.8,28.43,27.76,28.37,1014700.0,9.5909,9.8082,9.5771,9.7875,1014700.0
2009-02-06 09:40:00,28.38,28.49,28.33,28.42,1017600.0,9.791,9.8289,9.7737,9.8048,1017600.0
2009-02-06 09:50:00,28.42,28.68,28.39,28.59,1429000.0,9.8048,9.8945,9.7944,9.8634,1429000.0
2009-02-06 10:00:00,28.59,28.63,28.43,28.48,1286100.0,9.8634,9.8772,9.8082,9.8255,1286100.0
2009-02-06 10:10:00,28.48,28.72,28.48,28.58,1193700.0,9.8255,9.9083,9.8255,9.86,1193700.0
2009-02-06 10:20:00,28.57,28.6,28.47,28.56,917800.0,9.8565,9.8669,9.822,9.8531,917800.0
2009-02-06 10:30:00,28.56,28.76,28.53,28.74,808100.0,9.8531,9.9221,9.8427,9.9152,808100.0
2009-02-06 10:40:00,28.73,28.81,28.63,28.78,740800.0,9.9117,9.9393,9.8772,9.929,740800.0
2009-02-06 10:50:00,28.78,28.88,28.74,28.83,607200.0,9.929,9.9635,9.9152,9.9462,607200.0
2009-02-06 11:00:00,28.83,29.04,28.83,29.01,959400.0,9.9462,10.0187,9.9462,10.0083,959400.0
2009-02-06 11:10:00,29.0,29.18,28.99,29.14,804300.0,10.0049,10.067,10.0014,10.0532,804300.0
2009-02-06 11:20:00,29.15,29.15,28.82,28.9,710500.0,10.0566,10.0566,9.9428,9.9704,710500.0
2009-02-06 11:30:00,28.9,29.04,28.9,28.93,642700.0,9.9704,10.0187,9.9704,9.9807,642700.0
2009-02-06 11:40:00,28.94,29.0,28.86,28.92,504700.0,9.9842,10.0049,9.9566,9.9773,504700.0
2009-02-06 11:50:00,28.92,29.04,28.91,29.01,478000.0,9.9773,10.0187,9.9738,10.0083,478000.0
2009-02-06 12:00:00,29.0,29.02,28.94,29.0,669700.0,10.0049,10.0118,9.9842,10.0049,669700.0
2009-02-06 12:10:00,28.99,29.01,28.7,28.72,721700.0,10.0014,10.0083,9.9014,9.9083,721700.0
2009-02-06 12:20:00,28.73,28.87,28.71,28.75,407300.0,9.9117,9.96,9.9048,9.9186,407300.0
2009-02-06 12:30:00,28.76,28.98,28.75,28.98,575000.0,9.9221,9.998,9.9186,9.998,575000.0
2009-02-06 12:40:00,28.99,29.05,28.97,29.0,480500.0,10.0014,10.0221,9.9945,10.0049,480500.0
2009-02-06 12:50:00,29.0,29.04,28.95,28.99,740000.0,10.0049,10.0187,9.9876,10.0014,740000.0
2009-02-06 13:00:00,28.99,29.17,28.95,29.16,382300.0,10.0014,10.0635,9.9876,10.0601,382300.0
2009-02-06 13:10:00,29.16,29.34,29.14,29.34,686800.0,10.0601,10.1222,10.0532,10.1222,686800.0
2009-02-06 13:20:00,29.34,29.39,29.27,29.28,884300.0,10.1222,10.1394,10.098,10.1015,884300.0
2009-02-06 13:30:00,29.28,29.59,29.28,29.58,874700.0,10.1015,10.2084,10.1015,10.205,874700.0
2009-02-06 13:40:00,29.58,29.85,29.56,29.77,1183300.0,10.205,10.2981,10.1981,10.2705,1183300.0
2009-02-06 13:50:00,29.78,29.85,29.66,29.78,991100.0,10.274,10.2981,10.2326,10.274,991100.0
2009-02-06 14:00:00,29.79,29.79,29.55,29.66,1049900.0,10.2774,10.2774,10.1946,10.2326,1049900.0
2009-02-06 14:10:00,29.66,29.82,29.54,29.6,810300.0,10.2326,10.2878,10.1912,10.2119,810300.0
2009-02-06 14:20:00,29.6,29.64,29.53,29.59,587700.0,10.2119,10.2257,10.1877,10.2084,587700.0
2009-02-06 14:30:00,29.6,29.84,29.59,29.61,1118100.0,10.2119,10.2947,10.2084,10.2153,1118100.0
2009-02-06 14:40:00,29.62,29.75,29.52,29.53,781600.0,10.2188,10.2636,10.1843,10.1877,781600.0
2009-02-06 14:50:00,29.53,29.75,29.48,29.7,692400.0,10.1877,10.2636,10.1705,10.2464,692400.0
2009-02-06 15:00:00,29.7,29.71,29.47,29.49,951300.0,10.2464,10.2498,10.167,10.1739,951300.0
2009-02-06 15:10:00,29.49,29.67,29.48,29.64,693400.0,10.1739,10.236,10.1705,10.2257,693400.0
2009-02-06 15:20:00,29.64,29.72,29.49,29.65,653100.0,10.2257,10.2533,10.1739,10.2291,653100.0
2009-02-06 15:30:00,29.64,29.76,29.63,29.76,602300.0,10.2257,10.2671,10.2222,10.2671,602300.0
2009-02-06 15:40:00,29.76,29.93,29.71,29.72,897700.0,10.2671,10.3257,10.2498,10.2533,897700.0
2009-02-06 15:50:00,29.72,29.84,29.68,29.77,938500.0,10.2533,10.2947,10.2395,10.2705,938500.0
2009-02-09 09:30:00,30.09,30.43,29.87,30.35,2239500.0,10.3809,10.4982,10.305,10.4706,2239500.0
2009-02-09 09:40:00,30.36,30.72,30.27,30.63,1792100.0,10.4741,10.5983,10.443,10.5672,1792100.0
2009-02-09 09:50:00,30.64,30.78,30.61,30.7,1216400.0,10.5707,10.619,10.5603,10.5914,1216400.0
2009-02-09 10:00:00,30.7,30.76,30.43,30.73,1690800.0,10.5914,10.6121,10.4982,10.6017,1690800.0
2009-02-09 10:10:00,30.72,30.76,30.47,30.49,997800.0,10.5983,10.6121,10.512,10.5189,997800.0
2009-02-09 10:20:00,30.49,30.63,30.45,30.54,738200.0,10.5189,10.5672,10.5051,10.5362,738200.0
2009-02-09 10:30:00,30.55,30.82,30.54,30.81,841000.0,10.5396,10.6328,10.5362,10.6293,841000.0
2009-02-09 10:40:00,30.81,31.3,30.79,31.23,1807400.0,10.6293,10.7984,10.6224,10.7742,1807400.0
2009-02-09 10:50:00,31.23,31.25,31.0,31.22,1290100.0,10.7742,10.7811,10.6949,10.7708,1290100.0
2009-02-09 11:00:00,31.21,31.22,30.92,31.08,976000.0,10.7673,10.7708,10.6673,10.7225,976000.0
2009-02-09 11:10:00,31.09,31.09,30.97,31.02,706700.0,10.7259,10.7259,10.6845,10.7018,706700.0
2009-02-09 11:20:00,31.02,31.07,30.94,31.01,730500.0,10.7018,10.719,10.6742,10.6983,730500.0
2009-02-09 11:30:00,31.01,31.04,30.92,30.92,682400.0,10.6983,10.7087,10.6673,10.6673,682400.0
2009-02-09 11:40:00,30.92,30.92,30.68,30.71,752400.0,10.6673,10.6673,10.5845,10.5948,752400.0
2009-02-09 11:50:00,30.72,30.78,30.67,30.69,1000900.0,10.5983,10.619,10.581,10.5879,1000900.0
2009-02-09 12:00:00,30.7,30.7,30.44,30.51,795700.0,10.5914,10.5914,10.5017,10.5258,795700.0
2009-02-09 12:10:00,30.5,30.61,30.43,30.59,538400.0,10.5224,10.5603,10.4982,10.5534,538400.0
2009-02-09 12:20:00,30.6,30.75,30.52,30.71,595500.0,10.5569,10.6086,10.5293,10.5948,595500.0
2009-02-09 12:30:00,30.7,30.73,30.63,30.66,552300.0,10.5914,10.6017,10.5672,10.5776,552300.0
2009-02-09 12:40:00,30.67,30.68,30.38,30.52,612500.0,10.581,10.5845,10.481,10.5293,612500.0
2009-02-09 12:50:00,30.53,30.6,30.49,30.5,459200.0,10.5327,10.5569,10.5189,10.5224,459200.0
2009-02-09 13:00:00,30.5,30.55,30.45,30.48,297500.0,10.5224,10.5396,10.5051,10.5155,297500.0
2009-02-09 13:10:00,30.48,30.54,30.41,30.42,336900.0,10.5155,10.5362,10.4913,10.4948,336900.0
2009-02-09 13:20:00,30.42,30.42,30.17,30.23,756700.0,10.4948,10.4948,10.4085,10.4292,756700.0
2009-02-09 13:30:00,30.24,30.24,29.95,30.03,1224900.0,10.4327,10.4327,10.3326,10.3602,1224900.0
2009-02-09 13:40:00,30.02,30.22,30.01,30.19,597600.0,10.3568,10.4258,10.3533,10.4154,597600.0
2009-02-09 13:50:00,30.19,30.21,30.1,30.19,566600.0,10.4154,10.4223,10.3844,10.4154,566600.0
2009-02-09 14:00:00,30.19,30.19,30.1,30.12,532700.0,10.4154,10.4154,10.3844,10.3913,532700.0
2009-02-09 14:10:00,30.12,30.16,29.93,30.08,897800.0,10.3913,10.4051,10.3257,10.3775,897800.0
2009-02-09 14:20:00,30.09,30.15,29.88,29.96,1071200.0,10.3809,10.4016,10.3085,10.3361,1071200.0
2009-02-09 14:30:00,29.97,30.04,29.91,30.0,546800.0,10.3395,10.3637,10.3188,10.3499,546800.0
2009-02-09 14:40:00,29.99,30.01,29.76,29.98,812800.0,10.3464,10.3533,10.2671,10.343,812800.0
2009-02-09 14:50:00,29.98,30.01,29.83,29.88,483300.0,10.343,10.3533,10.2912,10.3085,483300.0
2009-02-09 15:00:00,29.87,29.9,29.79,29.88,611400.0,10.305,10.3154,10.2774,10.3085,611400.0
2009-02-09 15:10:00,29.88,30.2,29.83,30.17,580100.0,10.3085,10.4189,10.2912,10.4085,580100.0
2009-02-09 15:20:00,30.17,30.46,30.16,30.43,586900.0,10.4085,10.5086,10.4051,10.4982,586900.0
2009-02-09 15:30:00,30.44,30.56,30.33,30.33,914400.0,10.5017,10.5431,10.4637,10.4637,914400.0
2009-02-09 15:40:00,30.33,30.41,30.23,30.29,708100.0,10.4637,10.4913,10.4292,10.4499,708100.0
2009-02-09 15:50:00,30.3,30.32,30.2,30.23,1015700.0,10.4534,10.4603,10.4189,10.4292,1015700.0
2009-02-10 09:30:00,30.32,30.78,30.28,30.62,1146900.0,10.4603,10.619,10.4465,10.5638,1146900.0
2009-02-10 09:40:00,30.63,31.05,30.54,30.93,1196500.0,10.5672,10.7121,10.5362,10.6707,1196500.0
2009-02-10 09:50:00,30.93,31.1,30.85,30.92,1325500.0,10.6707,10.7294,10.6431,10.6673,1325500.0
2009-02-10 10:00:00,30.92,30.96,30.8,30.95,1141500.0,10.6673,10.6811,10.6259,10.6776,1141500.0
2009-02-10 10:10:00,30.95,31.0,30.58,30.6,907000.0,10.6776,10.6949,10.55,10.5569,907000.0
2009-02-10 10:20:00,30.6,30.61,30.28,30.36,1116900.0,10.5569,10.5603,10.4465,10.4741,1116900.0
2009-02-10 10:30:00,30.36,30.61,30.35,30.53,724700.0,10.4741,10.5603,10.4706,10.5327,724700.0
2009-02-10 10:40:00,30.52,30.6,30.34,30.43,905500.0,10.5293,10.5569,10.4672,10.4982,905500.0
2009-02-10 10:50:00,30.43,30.65,30.42,30.64,784200.0,10.4982,10.5741,10.4948,10.5707,784200.0
2009-02-10 11:00:00,30.63,30.92,30.12,30.24,1567900.0,10.5672,10.6673,10.3913,10.4327,1567900.0
2009-02-10 11:10:00,30.24,30.36,30.1,30.27,1104700.0,10.4327,10.4741,10.3844,10.443,1104700.0
2009-02-10 11:20:00,30.26,30.52,30.22,30.49,1064400.0,10.4396,10.5293,10.4258,10.5189,1064400.0
2009-02-10 11:30:00,30.49,30.5,29.39,29.56,1620500.0,10.5189,10.5224,10.1394,10.1981,1620500.0
2009-02-10 11:40:00,29.55,29.85,29.5,29.71,1298300.0,10.1946,10.2981,10.1774,10.2498,1298300.0
2009-02-10 11:50:00,29.71,29.89,29.56,29.8,899000.0,10.2498,10.3119,10.1981,10.2809,899000.0
2009-02-10 12:00:00,29.8,29.95,29.59,29.63,753400.0,10.2809,10.3326,10.2084,10.2222,753400.0
2009-02-10 12:10:00,29.63,29.81,29.61,29.71,421000.0,10.2222,10.2843,10.2153,10.2498,421000.0
2009-02-10 12:20:00,29.7,29.71,29.38,29.42,494600.0,10.2464,10.2498,10.136,10.1498,494600.0
2009-02-10 12:30:00,29.43,29.51,29.34,29.5,540700.0,10.1532,10.1808,10.1222,10.1774,540700.0
2009-02-10 12:40:00,29.5,29.73,29.48,29.73,447100.0,10.1774,10.2567,10.1705,10.2567,447100.0
2009-02-10 12:50:00,29.73,29.87,29.73,29.75,466300.0,10.2567,10.305,10.2567,10.2636,466300.0
2009-02-10 13:00:00,29.75,29.76,29.4,29.45,545200.0,10.2636,10.2671,10.1429,10.1601,545200.0
2009-02-10 13:10:00,29.45,29.59,29.34,29.35,2179300.0,10.1601,10.2084,10.1222,10.1256,2179300.0
2009-02-10 13:20:00,29.34,29.36,29.11,29.23,1074500.0,10.1222,10.1291,10.0428,10.0842,1074500.0
2009-02-10 13:30:00,29.22,29.52,29.18,29.48,601700.0,10.0808,10.1843,10.067,10.1705,601700.0
2009-02-10 13:40:00,29.48,29.49,29.32,29.4,713000.0,10.1705,10.1739,10.1153,10.1429,713000.0
2009-02-10 13:50:00,29.4,29.45,29.3,29.3,418100.0,10.1429,10.1601,10.1084,10.1084,418100.0
2009-02-10 14:00:00,29.31,29.42,29.18,29.18,579400.0,10.1118,10.1498,10.067,10.067,579400.0
2009-02-10 14:10:00,29.18,29.22,28.94,28.98,778200.0,10.067,10.0808,9.9842,9.998,778200.0
2009-02-10 14:20:00,28.98,28.99,28.68,28.74,826900.0,9.998,10.0014,9.8945,9.9152,826900.0
2009-02-10 14:30:00,28.74,28.84,28.61,28.79,653800.0,9.9152,9.9497,9.8703,9.9324,653800.0
2009-02-10 14:40:00,28.79,28.99,28.78,28.92,788300.0,9.9324,10.0014,9.929,9.9773,788300.0
2009-02-10 14:50:00,28.93,28.93,28.58,28.63,791000.0,9.9807,9.9807,9.86,9.8772,791000.0
2009-02-10 15:00:00,28.64,28.88,28.62,28.66,813400.0,9.8807,9.9635,9.8738,9.8876,813400.0
2009-02-10 15:10:00,28.67,28.67,28.23,28.3,1266500.0,9.891,9.891,9.7392,9.7634,1266500.0
2009-02-10 15:20:00,28.31,28.65,28.23,28.56,870300.0,9.7668,9.8841,9.7392,9.8531,870300.0
2009-02-10 15:30:00,28.56,28.73,28.36,28.37,790300.0,9.8531,9.9117,9.7841,9.7875,790300.0
2009-02-10 15:40:00,28.37,28.8,28.21,28.7,1373700.0,9.7875,9.9359,9.7323,9.9014,1373700.0
2009-02-10 15:50:00,28.69,28.89,28.67,28.71,1417200.0,9.8979,9.9669,9.891,9.9048,1417200.0
2009-02-11 09:30:00,29.53,29.78,29.28,29.68,1254500.0,10.1877,10.274,10.1015,10.2395,1254500.0
2009-02-11 09:40:00,29.67,29.89,29.5,29.84,1183400.0,10.236,10.3119,10.1774,10.2947,1183400.0
2009-02-11 09:50:00,29.85,30.09,29.85,29.91,1143200.0,10.2981,10.3809,10.2981,10.3188,1143200.0
2009-02-11 10:00:00,29.9,30.05,29.64,29.69,1127900.0,10.3154,10.3671,10.2257,10.2429,1127900.0
2009-02-11 10:10:00,29.69,29.81,29.51,29.61,864900.0,10.2429,10.2843,10.1808,10.2153,864900.0
2009-02-11 10:20:00,29.59,29.85,29.55,29.7,855100.0,10.2084,10.2981,10.1946,10.2464,855100.0
2009-02-11 10:30:00,29.69,29.83,29.53,29.68,878300.0,10.2429,10.2912,10.1877,10.2395,878300.0
2009-02-11 10:40:00,29.69,30.05,29.65,30.02,684100.0,10.2429,10.3671,10.2291,10.3568,684100.0
2009-02-11 10:50:00,30.02,30.18,29.92,29.96,1011700.0,10.3568,10.412,10.3223,10.3361,1011700.0
2009-02-11 11:00:00,29.96,29.97,29.63,29.71,691400.0,10.3361,10.3395,10.2222,10.2498,691400.0
2009-02-11 11:10:00,29.7,29.95,29.68,29.91,475200.0,10.2464,10.3326,10.2395,10.3188,475200.0
2009-02-11 11:20:00,29.92,29.97,29.8,29.94,472600.0,10.3223,10.3395,10.2809,10.3292,472600.0
2009-02-11 11:30:00,29.93,30.07,29.83,29.89,485700.0,10.3257,10.374,10.2912,10.3119,485700.0
2009-02-11 11:40:00,29.88,29.99,29.8,29.87,414200.0,10.3085,10.3464,10.2809,10.305,414200.0
2009-02-11 11:50:00,29.87,29.95,29.82,29.87,453000.0,10.305,10.3326,10.2878,10.305,453000.0
2009-02-11 12:00:00,29.87,29.88,29.76,29.84,345100.0,10.305,10.3085,10.2671,10.2947,345100.0
2009-02-11 12:10:00,29.85,30.02,29.46,29.53,686300.0,10.2981,10.3568,10.1636,10.1877,686300.0
2009-02-11 12:20:00,29.52,29.57,29.41,29.54,597600.0,10.1843,10.2015,10.1463,10.1912,597600.0
2009-02-11 12:30:00,29.54,29.55,29.36,29.55,590900.0,10.1912,10.1946,10.1291,10.1946,590900.0
2009-02-11 12:40:00,29.56,29.65,29.41,29.44,465600.0,10.1981,10.2291,10.1463,10.1567,465600.0
2009-02-11 12:50:00,29.44,29.46,29.11,29.17,491800.0,10.1567,10.1636,10.0428,10.0635,491800.0
2009-02-11 13:00:00,29.18,29.44,29.16,29.16,915900.0,10.067,10.1567,10.0601,10.0601,915900.0
2009-02-11 13:10:00,29.16,29.27,29.03,29.05,627600.0,10.0601,10.098,10.0152,10.0221,627600.0
2009-02-11 13:20:00,29.06,29.16,28.93,29.02,516500.0,10.0256,10.0601,9.9807,10.0118,516500.0
2009-02-11 13:30:00,29.01,29.02,28.71,28.76,512800.0,10.0083,10.0118,9.9048,9.9221,512800.0
2009-02-11 13:40:00,28.76,28.76,28.38,28.41,923700.0,9.9221,9.9221,9.791,9.8013,923700.0
2009-02-11 13:50:00,28.4,28.63,28.35,28.44,839200.0,9.7979,9.8772,9.7806,9.8117,839200.0
2009-02-11 14:00:00,28.45,28.69,28.44,28.69,676900.0,9.8151,9.8979,9.8117,9.8979,676900.0
2009-02-11 14:10:00,28.69,28.7,28.32,28.42,842800.0,9.8979,9.9014,9.7703,9.8048,842800.0
2009-02-11 14:20:00,28.41,28.73,28.38,28.65,662900.0,9.8013,9.9117,9.791,9.8841,662900.0
2009-02-11 14:30:00,28.66,28.95,28.6,28.89,505500.0,9.8876,9.9876,9.8669,9.9669,505500.0
2009-02-11 14:40:00,28.89,29.0,28.85,28.92,573700.0,9.9669,10.0049,9.9531,9.9773,573700.0
2009-02-11 14:50:00,28.91,29.5,28.87,29.44,1236800.0,9.9738,10.1774,9.96,10.1567,1236800.0
2009-02-11 15:00:00,29.43,29.47,29.12,29.26,1026600.0,10.1532,10.167,10.0463,10.0946,1026600.0
2009-02-11 15:10:00,29.27,29.49,29.22,29.32,705500.0,10.098,10.1739,10.0808,10.1153,705500.0
2009-02-11 15:20:00,29.32,29.32,29.13,29.15,578300.0,10.1153,10.1153,10.0497,10.0566,578300.0
2009-02-11 15:30:00,29.16,29.28,28.95,29.02,885600.0,10.0601,10.1015,9.9876,10.0118,885600.0
2009-02-11 15:40:00,29.02,29.22,28.84,29.12,1122400.0,10.0118,10.0808,9.9497,10.0463,1122400.0
2009-02-11 15:50:00,29.12,29.25,29.11,29.23,789200.0,10.0463,10.0911,10.0428,10.0842,789200.0
2009-02-12 09:30:00,28.18,28.25,27.84,28.03,1295300.0,9.722,9.7461,9.6047,9.6702,1295300.0
2009-02-12 09:40:00,28.03,28.12,28.01,28.04,853500.0,9.6702,9.7013,9.6633,9.6737,853500.0
2009-02-12 09:50:00,28.05,28.08,27.74,27.96,1388200.0,9.6771,9.6875,9.5702,9.6461,1388200.0
2009-02-12 10:00:00,27.96,27.99,27.75,27.97,865500.0,9.6461,9.6564,9.5736,9.6495,865500.0
2009-02-12 10:10:00,27.97,28.05,27.89,28.01,793700.0,9.6495,9.6771,9.6219,9.6633,793700.0
2009-02-12 10:20:00,28.01,28.34,27.97,28.29,818600.0,9.6633,9.7772,9.6495,9.7599,818600.0
2009-02-12 10:30:00,28.29,28.34,28.14,28.29,762400.0,9.7599,9.7772,9.7082,9.7599,762400.0
2009-02-12 10:40:00,28.29,28.64,28.29,28.58,934000.0,9.7599,9.8807,9.7599,9.86,934000.0
2009-02-12 10:50:00,28.59,28.62,28.34,28.4,757600.0,9.8634,9.8738,9.7772,9.7979,757600.0
2009-02-12 11:00:00,28.4,28.59,28.25,28.57,591000.0,9.7979,9.8634,9.7461,9.8565,591000.0
2009-02-12 11:10:00,28.57,28.57,28.33,28.38,552300.0,9.8565,9.8565,9.7737,9.791,552300.0
2009-02-12 11:20:00,28.37,28.53,28.3,28.46,430800.0,9.7875,9.8427,9.7634,9.8186,430800.0
2009-02-12 11:30:00,28.46,28.62,28.45,28.61,410600.0,9.8186,9.8738,9.8151,9.8703,410600.0
2009-02-12 11:40:00,28.61,28.86,28.61,28.78,737000.0,9.8703,9.9566,9.8703,9.929,737000.0
2009-02-12 11:50:00,28.78,28.86,28.74,28.76,666900.0,9.929,9.9566,9.9152,9.9221,666900.0
2009-02-12 12:00:00,28.75,28.94,28.71,28.86,611000.0,9.9186,9.9842,9.9048,9.9566,611000.0
2009-02-12 12:10:00,28.85,28.9,28.77,28.86,384000.0,9.9531,9.9704,9.9255,9.9566,384000.0
2009-02-12 12:20:00,28.86,29.3,28.85,29.28,599800.0,9.9566,10.1084,9.9531,10.1015,599800.0
2009-02-12 12:30:00,29.27,29.33,29.14,29.19,376000.0,10.098,10.1187,10.0532,10.0704,376000.0
2009-02-12 12:40:00,29.2,29.22,28.95,29.02,466300.0,10.0739,10.0808,9.9876,10.0118,466300.0
2009-02-12 12:50:00,29.03,29.11,28.93,29.05,280500.0,10.0152,10.0428,9.9807,10.0221,280500.0
2009-02-12 13:00:00,29.05,29.05,28.86,28.99,449100.0,10.0221,10.0221,9.9566,10.0014,449100.0
2009-02-12 13:10:00,28.99,29.09,28.82,28.87,472500.0,10.0014,10.0359,9.9428,9.96,472500.0
2009-02-12 13:20:00,28.87,28.95,28.75,28.87,683300.0,9.96,9.9876,9.9186,9.96,683300.0
2009-02-12 13:30:00,28.87,28.9,28.65,28.66,443400.0,9.96,9.9704,9.8841,9.8876,443400.0
2009-02-12 13:40:00,28.67,28.78,28.64,28.77,411100.0,9.891,9.929,9.8807,9.9255,411100.0
2009-02-12 13:50:00,28.77,28.98,28.76,28.97,467600.0,9.9255,9.998,9.9221,9.9945,467600.0
2009-02-12 14:00:00,28.97,28.97,28.74,28.81,473000.0,9.9945,9.9945,9.9152,9.9393,473000.0
2009-02-12 14:10:00,28.81,28.98,28.8,28.86,690200.0,9.9393,9.998,9.9359,9.9566,690200.0
2009-02-12 14:20:00,28.85,28.86,28.67,28.68,618600.0,9.9531,9.9566,9.891,9.8945,618600.0
2009-02-12 14:30:00,28.68,28.74,28.39,28.4,584400.0,9.8945,9.9152,9.7944,9.7979,584400.0
2009-02-12 14:40:00,28.4,28.49,28.25,28.41,737400.0,9.7979,9.8289,9.7461,9.8013,737400.0
2009-02-12 14:50:00,28.41,28.55,28.35,28.52,649400.0,9.8013,9.8496,9.7806,9.8393,649400.0
2009-02-12 15:00:00,28.53,28.55,28.27,28.53,693700.0,9.8427,9.8496,9.753,9.8427,693700.0
2009-02-12 15:10:00,28.53,28.84,28.47,28.83,918200.0,9.8427,9.9497,9.822,9.9462,918200.0
2009-02-12 15:20:00,28.83,29.13,28.64,29.12,1093300.0,9.9462,10.0497,9.8807,10.0463,1093300.0
2009-02-12 15:30:00,29.11,29.17,28.84,28.99,1078400.0,10.0428,10.0635,9.9497,10.0014,1078400.0
2009-02-12 15:40:00,29.0,29.45,28.99,29.29,1347500.0,10.0049,10.1601,10.0014,10.1049,1347500.0
2009-02-12 15:50:00,29.29,29.55,29.25,29.49,1405800.0,10.1049,10.1946,10.0911,10.1739,1405800.0
2009-02-13 09:30:00,29.32,29.79,29.3,29.51,1035300.0,10.1153,10.2774,10.1084,10.1808,1035300.0
2009-02-13 09:40:00,29.51,29.75,29.34,29.46,617800.0,10.1808,10.2636,10.1222,10.1636,617800.0
2009-02-13 09:50:00,29.46,29.78,29.37,29.75,947600.0,10.1636,10.274,10.1325,10.2636,947600.0
2009-02-13 10:00:00,29.74,29.77,29.59,29.61,825300.0,10.2602,10.2705,10.2084,10.2153,825300.0
2009-02-13 10:10:00,29.6,29.74,29.53,29.59,811100.0,10.2119,10.2602,10.1877,10.2084,811100.0
2009-02-13 10:20:00,29.57,29.87,29.56,29.86,925900.0,10.2015,10.305,10.1981,10.3016,925900.0
2009-02-13 10:30:00,29.86,30.16,29.83,30.11,1507200.0,10.3016,10.4051,10.2912,10.3878,1507200.0
2009-02-13 10:40:00,30.12,30.13,29.92,29.97,713900.0,10.3913,10.3947,10.3223,10.3395,713900.0
2009-02-13 10:50:00,29.96,30.09,29.93,30.03,625000.0,10.3361,10.3809,10.3257,10.3602,625000.0
2009-02-13 11:00:00,30.02,30.1,29.89,30.04,967100.0,10.3568,10.3844,10.3119,10.3637,967100.0
2009-02-13 11:10:00,30.04,30.11,29.93,29.96,514600.0,10.3637,10.3878,10.3257,10.3361,514600.0
2009-02-13 11:20:00,29.95,29.97,29.77,29.9,572000.0,10.3326,10.3395,10.2705,10.3154,572000.0
2009-02-13 11:30:00,29.89,29.9,29.72,29.78,595000.0,10.3119,10.3154,10.2533,10.274,595000.0
2009-02-13 11:40:00,29.79,29.8,29.61,29.69,655400.0,10.2774,10.2809,10.2153,10.2429,655400.0
2009-02-13 11:50:00,29.68,29.72,29.59,29.64,556500.0,10.2395,10.2533,10.2084,10.2257,556500.0
2009-02-13 12:00:00,29.65,29.85,29.64,29.81,403100.0,10.2291,10.2981,10.2257,10.2843,403100.0
2009-02-13 12:10:00,29.8,29.91,29.71,29.79,659000.0,10.2809,10.3188,10.2498,10.2774,659000.0
2009-02-13 12:20:00,29.79,29.92,29.75,29.89,427500.0,10.2774,10.3223,10.2636,10.3119,427500.0
2009-02-13 12:30:00,29.89,29.99,29.83,29.87,334500.0,10.3119,10.3464,10.2912,10.305,334500.0
2009-02-13 12:40:00,29.87,29.92,29.74,29.82,308600.0,10.305,10.3223,10.2602,10.2878,308600.0
2009-02-13 12:50:00,29.81,29.84,29.64,29.83,456600.0,10.2843,10.2947,10.2257,10.2912,456600.0
2009-02-13 13:00:00,29.82,30.04,29.76,30.01,397200.0,10.2878,10.3637,10.2671,10.3533,397200.0
2009-02-13 13:10:00,30.01,30.33,30.0,30.31,905400.0,10.3533,10.4637,10.3499,10.4568,905400.0
2009-02-13 13:20:00,30.31,30.36,30.16,30.22,912800.0,10.4568,10.4741,10.4051,10.4258,912800.0
2009-02-13 13:30:00,30.22,30.29,30.13,30.18,685300.0,10.4258,10.4499,10.3947,10.412,685300.0
2009-02-13 13:40:00,30.18,30.28,30.12,30.25,1045200.0,10.412,10.4465,10.3913,10.4361,1045200.0
2009-02-13 13:50:00,30.25,30.3,30.04,30.14,793900.0,10.4361,10.4534,10.3637,10.3982,793900.0
2009-02-13 14:00:00,30.14,30.23,30.03,30.08,666600.0,10.3982,10.4292,10.3602,10.3775,666600.0
2009-02-13 14:10:00,30.09,30.18,30.0,30.11,699700.0,10.3809,10.412,10.3499,10.3878,699700.0
2009-02-13 14:20:00,30.11,30.19,30.03,30.13,629500.0,10.3878,10.4154,10.3602,10.3947,629500.0
2009-02-13 14:30:00,30.12,30.22,30.04,30.17,557900.0,10.3913,10.4258,10.3637,10.4085,557900.0
2009-02-13 14:40:00,30.17,30.23,30.11,30.18,688300.0,10.4085,10.4292,10.3878,10.412,688300.0
2009-02-13 14:50:00,30.18,30.28,30.1,30.14,727500.0,10.412,10.4465,10.3844,10.3982,727500.0
2009-02-13 15:00:00,30.15,30.21,30.03,30.12,619500.0,10.4016,10.4223,10.3602,10.3913,619500.0
2009-02-13 15:10:00,30.12,30.15,30.04,30.09,670000.0,10.3913,10.4016,10.3637,10.3809,670000.0
2009-02-13 15:20:00,30.08,30.22,30.07,30.19,741200.0,10.3775,10.4258,10.374,10.4154,741200.0
2009-02-13 15:30:00,30.2,30.28,30.07,30.18,985800.0,10.4189,10.4465,10.374,10.412,985800.0
2009-02-13 15:40:00,30.17,30.25,30.07,30.19,857700.0,10.4085,10.4361,10.374,10.4154,857700.0
2009-02-13 15:50:00,30.19,30.2,29.95,29.95,766100.0,10.4154,10.4189,10.3326,10.3326,766100.0
2009-02-17 09:30:00,28.91,28.93,28.42,28.5,1730900.0,9.9738,9.9807,9.8048,9.8324,1730900.0
2009-02-17 09:40:00,28.5,28.61,28.38,28.39,1157200.0,9.8324,9.8703,9.791,9.7944,1157200.0
2009-02-17 09:50:00,28.39,28.44,27.93,28.06,1778100.0,9.7944,9.8117,9.6357,9.6806,1778100.0
2009-02-17 10:00:00,28.06,28.21,28.02,28.17,1481300.0,9.6806,9.7323,9.6668,9.7185,1481300.0
2009-02-17 10:10:00,28.18,28.31,28.1,28.15,796900.0,9.722,9.7668,9.6944,9.7116,796900.0
2009-02-17 10:20:00,28.15,28.27,28.07,28.2,697100.0,9.7116,9.753,9.684,9.7289,697100.0
2009-02-17 10:30:00,28.21,28.28,28.05,28.08,738300.0,9.7323,9.7565,9.6771,9.6875,738300.0
2009-02-17 10:40:00,28.08,28.26,28.05,28.17,577000.0,9.6875,9.7496,9.6771,9.7185,577000.0
2009-02-17 10:50:00,28.17,28.3,28.1,28.18,656300.0,9.7185,9.7634,9.6944,9.722,656300.0
2009-02-17 11:00:00,28.18,28.18,27.94,27.97,619300.0,9.722,9.722,9.6392,9.6495,619300.0
2009-02-17 11:10:00,27.96,28.12,27.95,28.01,536500.0,9.6461,9.7013,9.6426,9.6633,536500.0
2009-02-17 11:20:00,28.0,28.05,27.81,27.82,717400.0,9.6599,9.6771,9.5943,9.5978,717400.0
2009-02-17 11:30:00,27.83,27.84,27.63,27.7,634800.0,9.6012,9.6047,9.5322,9.5564,634800.0
2009-02-17 11:40:00,27.69,27.87,27.68,27.73,708500.0,9.5529,9.615,9.5495,9.5667,708500.0
2009-02-17 11:50:00,27.73,27.84,27.62,27.78,642500.0,9.5667,9.6047,9.5288,9.584,642500.0
2009-02-17 12:00:00,27.77,27.89,27.77,27.78,432300.0,9.5805,9.6219,9.5805,9.584,432300.0
2009-02-17 12:10:00,27.79,28.95,27.69,27.77,327400.0,9.5874,9.9876,9.5529,9.5805,327400.0
2009-02-17 12:20:00,27.77,27.78,27.61,27.75,373000.0,9.5805,9.584,9.5253,9.5736,373000.0
2009-02-17 12:30:00,27.76,27.81,27.71,27.79,357600.0,9.5771,9.5943,9.5598,9.5874,357600.0
2009-02-17 12:40:00,27.79,27.89,27.75,27.86,430600.0,9.5874,9.6219,9.5736,9.6116,430600.0
2009-02-17 12:50:00,27.86,27.93,27.77,27.91,349800.0,9.6116,9.6357,9.5805,9.6288,349800.0
2009-02-17 13:00:00,27.91,27.96,27.8,27.86,455300.0,9.6288,9.6461,9.5909,9.6116,455300.0
2009-02-17 13:10:00,27.86,27.92,27.76,27.8,357000.0,9.6116,9.6323,9.5771,9.5909,357000.0
2009-02-17 13:20:00,27.8,27.81,27.67,27.74,565500.0,9.5909,9.5943,9.546,9.5702,565500.0
2009-02-17 13:30:00,27.74,27.82,27.6,27.71,583000.0,9.5702,9.5978,9.5219,9.5598,583000.0
2009-02-17 13:40:00,27.72,28.03,27.72,27.97,615000.0,9.5633,9.6702,9.5633,9.6495,615000.0
2009-02-17 13:50:00,27.97,27.98,27.75,27.79,436500.0,9.6495,9.653,9.5736,9.5874,436500.0
2009-02-17 14:00:00,27.79,27.88,27.69,27.78,441400.0,9.5874,9.6185,9.5529,9.584,441400.0
2009-02-17 14:10:00,27.77,27.89,27.77,27.78,404600.0,9.5805,9.6219,9.5805,9.584,404600.0
2009-02-17 14:20:00,27.78,27.83,27.59,27.59,693600.0,9.584,9.6012,9.5184,9.5184,693600.0
2009-02-17 14:30:00,27.59,27.86,27.57,27.85,668300.0,9.5184,9.6116,9.5115,9.6081,668300.0
2009-02-17 14:40:00,27.85,27.99,27.84,27.9,686000.0,9.6081,9.6564,9.6047,9.6254,686000.0
2009-02-17 14:50:00,27.9,27.95,27.78,27.86,491000.0,9.6254,9.6426,9.584,9.6116,491000.0
2009-02-17 15:00:00,27.86,27.88,27.69,27.77,630000.0,9.6116,9.6185,9.5529,9.5805,630000.0
2009-02-17 15:10:00,27.77,27.95,27.75,27.79,635200.0,9.5805,9.6426,9.5736,9.5874,635200.0
2009-02-17 15:20:00,27.79,27.87,27.67,27.75,656200.0,9.5874,9.615,9.546,9.5736,656200.0
2009-02-17 15:30:00,27.75,28.17,27.75,28.06,1201500.0,9.5736,9.7185,9.5736,9.6806,1201500.0
2009-02-17 15:40:00,28.05,28.09,27.75,27.75,1137200.0,9.6771,9.6909,9.5736,9.5736,1137200.0
2009-02-17 15:50:00,27.77,27.86,27.64,27.73,1359400.0,9.5805,9.6116,9.5357,9.5667,1359400.0
2009-02-18 09:30:00,28.16,28.16,27.72,27.73,894100.0,9.7151,9.7151,9.5633,9.5667,894100.0
2009-02-18 09:40:00,27.74,28.04,27.64,27.8,1272400.0,9.5702,9.6737,9.5357,9.5909,1272400.0
2009-02-18 09:50:00,27.8,27.81,27.36,27.38,890800.0,9.5909,9.5943,9.4391,9.446,890800.0
2009-02-18 10:00:00,27.38,27.43,27.03,27.05,1338600.0,9.446,9.4632,9.3252,9.3321,1338600.0
2009-02-18 10:10:00,27.05,27.13,26.95,26.95,1457000.0,9.3321,9.3597,9.2976,9.2976,1457000.0
2009-02-18 10:20:00,26.95,27.22,26.95,27.18,715900.0,9.2976,9.3908,9.2976,9.377,715900.0
2009-02-18 10:30:00,27.19,27.38,27.19,27.28,805100.0,9.3804,9.446,9.3804,9.4115,805100.0
2009-02-18 10:40:00,27.28,27.45,27.28,27.33,645400.0,9.4115,9.4701,9.4115,9.4287,645400.0
2009-02-18 10:50:00,27.33,27.34,27.1,27.17,660100.0,9.4287,9.4322,9.3494,9.3735,660100.0
2009-02-18 11:00:00,27.18,27.2,27.03,27.08,626700.0,9.377,9.3839,9.3252,9.3425,626700.0
2009-02-18 11:10:00,27.08,27.22,27.07,27.17,543000.0,9.3425,9.3908,9.339,9.3735,543000.0
2009-02-18 11:20:00,27.18,27.39,27.18,27.29,710800.0,9.377,9.4494,9.377,9.4149,710800.0
2009-02-18 11:30:00,27.29,27.3,27.18,27.22,414400.0,9.4149,9.4184,9.377,9.3908,414400.0
2009-02-18 11:40:00,27.23,27.29,27.13,27.14,516900.0,9.3942,9.4149,9.3597,9.3632,516900.0
2009-02-18 11:50:00,27.15,27.22,27.1,27.14,338300.0,9.3666,9.3908,9.3494,9.3632,338300.0
2009-02-18 12:00:00,27.14,27.22,27.09,27.21,489000.0,9.3632,9.3908,9.3459,9.3873,489000.0
2009-02-18 12:10:00,27.22,27.27,27.2,27.22,431700.0,9.3908,9.408,9.3839,9.3908,431700.0
2009-02-18 12:20:00,27.23,27.29,27.1,27.2,381000.0,9.3942,9.4149,9.3494,9.3839,381000.0
2009-02-18 12:30:00,27.21,27.24,27.12,27.12,344900.0,9.3873,9.3977,9.3563,9.3563,344900.0
2009-02-18 12:40:00,27.12,27.2,27.1,27.11,283000.0,9.3563,9.3839,9.3494,9.3528,283000.0
2009-02-18 12:50:00,27.11,27.27,27.02,27.19,468200.0,9.3528,9.408,9.3218,9.3804,468200.0
2009-02-18 13:00:00,27.18,27.22,27.04,27.05,714000.0,9.377,9.3908,9.3287,9.3321,714000.0
2009-02-18 13:10:00,27.06,27.09,26.87,26.88,656500.0,9.3356,9.3459,9.27,9.2735,656500.0
2009-02-18 13:20:00,26.87,26.94,26.82,26.92,647500.0,9.27,9.2942,9.2528,9.2873,647500.0
2009-02-18 13:30:00,26.92,26.94,26.67,26.67,682800.0,9.2873,9.2942,9.201,9.201,682800.0
2009-02-18 13:40:00,26.67,26.71,26.58,26.58,746600.0,9.201,9.2148,9.17,9.17,746600.0
2009-02-18 13:50:00,26.58,26.65,26.5,26.53,884800.0,9.17,9.1941,9.1424,9.1527,884800.0
2009-02-18 14:00:00,26.53,26.89,26.47,26.88,1124500.0,9.1527,9.2769,9.132,9.2735,1124500.0
2009-02-18 14:10:00,26.89,26.89,26.57,26.62,868700.0,9.2769,9.2769,9.1665,9.1838,868700.0
2009-02-18 14:20:00,26.62,26.75,26.57,26.62,677200.0,9.1838,9.2286,9.1665,9.1838,677200.0
2009-02-18 14:30:00,26.63,26.72,26.55,26.63,698700.0,9.1872,9.2183,9.1596,9.1872,698700.0
2009-02-18 14:40:00,26.63,26.66,26.52,26.54,568000.0,9.1872,9.1976,9.1493,9.1562,568000.0
2009-02-18 14:50:00,26.54,26.64,26.36,26.63,1095200.0,9.1562,9.1907,9.0941,9.1872,1095200.0
2009-02-18 15:00:00,26.63,26.68,26.52,26.55,1014200.0,9.1872,9.2045,9.1493,9.1596,1014200.0
2009-02-18 15:10:00,26.56,26.71,26.54,26.63,973900.0,9.1631,9.2148,9.1562,9.1872,973900.0
2009-02-18 15:20:00,26.63,26.73,26.52,26.54,798700.0,9.1872,9.2217,9.1493,9.1562,798700.0
2009-02-18 15:30:00,26.53,26.65,26.52,26.59,839700.0,9.1527,9.1941,9.1493,9.1734,839700.0
2009-02-18 15:40:00,26.6,26.76,26.53,26.67,821200.0,9.1769,9.2321,9.1527,9.201,821200.0
2009-02-18 15:50:00,26.68,26.86,26.68,26.82,1428900.0,9.2045,9.2666,9.2045,9.2528,1428900.0
2009-02-19 09:30:00,27.45,28.02,27.36,27.85,1692600.0,9.4701,9.6668,9.4391,9.6081,1692600.0
2009-02-19 09:40:00,27.85,28.0,27.81,27.81,836400.0,9.6081,9.6599,9.5943,9.5943,836400.0
2009-02-19 09:50:00,27.81,27.82,27.68,27.8,902600.0,9.5943,9.5978,9.5495,9.5909,902600.0
2009-02-19 10:00:00,27.81,27.96,27.67,27.92,1011200.0,9.5943,9.6461,9.546,9.6323,1011200.0
2009-02-19 10:10:00,27.91,27.91,27.51,27.53,646000.0,9.6288,9.6288,9.4908,9.4977,646000.0
2009-02-19 10:20:00,27.52,27.68,27.49,27.65,623400.0,9.4943,9.5495,9.4839,9.5391,623400.0
2009-02-19 10:30:00,27.67,27.67,27.42,27.51,621700.0,9.546,9.546,9.4598,9.4908,621700.0
2009-02-19 10:40:00,27.5,27.65,27.48,27.54,396400.0,9.4874,9.5391,9.4805,9.5012,396400.0
2009-02-19 10:50:00,27.54,27.55,27.42,27.48,590500.0,9.5012,9.5046,9.4598,9.4805,590500.0
2009-02-19 11:00:00,27.48,28.01,27.48,27.88,1259000.0,9.4805,9.6633,9.4805,9.6185,1259000.0
2009-02-19 11:10:00,27.88,28.01,27.82,27.99,532300.0,9.6185,9.6633,9.5978,9.6564,532300.0
2009-02-19 11:20:00,27.99,28.05,27.83,27.85,763500.0,9.6564,9.6771,9.6012,9.6081,763500.0
2009-02-19 11:30:00,27.85,27.9,27.77,27.83,562500.0,9.6081,9.6254,9.5805,9.6012,562500.0
2009-02-19 11:40:00,27.83,27.88,27.61,27.61,439900.0,9.6012,9.6185,9.5253,9.5253,439900.0
2009-02-19 11:50:00,27.61,27.71,27.46,27.48,379900.0,9.5253,9.5598,9.4736,9.4805,379900.0
2009-02-19 12:00:00,27.48,27.51,27.3,27.46,454600.0,9.4805,9.4908,9.4184,9.4736,454600.0
2009-02-19 12:10:00,27.46,27.48,27.26,27.41,434300.0,9.4736,9.4805,9.4046,9.4563,434300.0
2009-02-19 12:20:00,27.41,27.5,27.36,27.39,437600.0,9.4563,9.4874,9.4391,9.4494,437600.0
2009-02-19 12:30:00,27.39,27.51,27.32,27.39,431100.0,9.4494,9.4908,9.4253,9.4494,431100.0
2009-02-19 12:40:00,27.4,27.46,27.38,27.45,315300.0,9.4529,9.4736,9.446,9.4701,315300.0
2009-02-19 12:50:00,27.45,27.55,27.43,27.47,265900.0,9.4701,9.5046,9.4632,9.477,265900.0
2009-02-19 13:00:00,27.48,27.7,27.36,27.7,537200.0,9.4805,9.5564,9.4391,9.5564,537200.0
2009-02-19 13:10:00,27.7,27.92,27.67,27.9,576400.0,9.5564,9.6323,9.546,9.6254,576400.0
2009-02-19 13:20:00,27.91,27.92,27.81,27.85,394100.0,9.6288,9.6323,9.5943,9.6081,394100.0
2009-02-19 13:30:00,27.84,27.85,27.76,27.78,486900.0,9.6047,9.6081,9.5771,9.584,486900.0
2009-02-19 13:40:00,27.78,27.79,27.62,27.65,320600.0,9.584,9.5874,9.5288,9.5391,320600.0
2009-02-19 13:50:00,27.64,27.69,27.57,27.66,306700.0,9.5357,9.5529,9.5115,9.5426,306700.0
2009-02-19 14:00:00,27.67,27.83,27.64,27.82,520700.0,9.546,9.6012,9.5357,9.5978,520700.0
2009-02-19 14:10:00,27.83,27.86,27.6,27.64,445100.0,9.6012,9.6116,9.5219,9.5357,445100.0
2009-02-19 14:20:00,27.63,27.83,27.58,27.79,543600.0,9.5322,9.6012,9.515,9.5874,543600.0
2009-02-19 14:30:00,27.8,27.84,27.7,27.84,490700.0,9.5909,9.6047,9.5564,9.6047,490700.0
2009-02-19 14:40:00,27.83,27.84,27.59,27.59,521600.0,9.6012,9.6047,9.5184,9.5184,521600.0
2009-02-19 14:50:00,27.59,27.68,27.56,27.6,499500.0,9.5184,9.5495,9.5081,9.5219,499500.0
2009-02-19 15:00:00,27.6,27.69,27.49,27.5,555300.0,9.5219,9.5529,9.4839,9.4874,555300.0
2009-02-19 15:10:00,27.5,27.53,27.32,27.36,686800.0,9.4874,9.4977,9.4253,9.4391,686800.0
2009-02-19 15:20:00,27.37,27.55,27.33,27.49,527600.0,9.4425,9.5046,9.4287,9.4839,527600.0
2009-02-19 15:30:00,27.47,27.51,27.17,27.18,813400.0,9.477,9.4908,9.3735,9.377,813400.0
2009-02-19 15:40:00,27.18,27.51,27.15,27.41,985800.0,9.377,9.4908,9.3666,9.4563,985800.0
2009-02-19 15:50:00,27.41,27.49,27.28,27.35,1258500.0,9.4563,9.4839,9.4115,9.4356,1258500.0
2009-02-20 09:30:00,26.28,26.66,26.11,26.49,1111200.0,9.0665,9.1976,9.0078,9.1389,1111200.0
2009-02-20 09:40:00,26.49,26.62,26.31,26.54,828900.0,9.1389,9.1838,9.0768,9.1562,828900.0
2009-02-20 09:50:00,26.53,26.71,26.44,26.59,793300.0,9.1527,9.2148,9.1217,9.1734,793300.0
2009-02-20 10:00:00,26.6,26.78,26.38,26.63,850400.0,9.1769,9.239,9.101,9.1872,850400.0
2009-02-20 10:10:00,26.63,26.7,26.53,26.54,821900.0,9.1872,9.2114,9.1527,9.1562,821900.0
2009-02-20 10:20:00,26.54,26.55,26.34,26.47,926500.0,9.1562,9.1596,9.0872,9.132,926500.0
2009-02-20 10:30:00,26.47,26.48,26.26,26.29,804400.0,9.132,9.1355,9.0596,9.0699,804400.0
2009-02-20 10:40:00,26.29,26.5,26.19,26.38,711400.0,9.0699,9.1424,9.0354,9.101,711400.0
2009-02-20 10:50:00,26.39,26.4,26.2,26.2,467200.0,9.1044,9.1079,9.0389,9.0389,467200.0
2009-02-20 11:00:00,26.19,26.34,26.15,26.19,376100.0,9.0354,9.0872,9.0216,9.0354,376100.0
2009-02-20 11:10:00,26.19,26.22,26.04,26.2,493200.0,9.0354,9.0458,8.9837,9.0389,493200.0
2009-02-20 11:20:00,26.19,26.24,26.04,26.16,409100.0,9.0354,9.0527,8.9837,9.0251,409100.0
2009-02-20 11:30:00,26.15,26.26,26.05,26.24,527800.0,9.0216,9.0596,8.9871,9.0527,527800.0
2009-02-20 11:40:00,26.23,26.26,26.08,26.19,330200.0,9.0492,9.0596,8.9975,9.0354,330200.0
2009-02-20 11:50:00,26.18,26.19,26.06,26.09,373800.0,9.032,9.0354,8.9906,9.0009,373800.0
2009-02-20 12:00:00,26.09,26.36,26.08,26.36,325500.0,9.0009,9.0941,8.9975,9.0941,325500.0
2009-02-20 12:10:00,26.36,26.45,26.26,26.45,685800.0,9.0941,9.1251,9.0596,9.1251,685800.0
2009-02-20 12:20:00,26.44,26.45,26.3,26.35,377500.0,9.1217,9.1251,9.0734,9.0906,377500.0
2009-02-20 12:30:00,26.35,26.4,26.27,26.32,370600.0,9.0906,9.1079,9.063,9.0803,370600.0
2009-02-20 12:40:00,26.33,26.34,26.05,26.06,374700.0,9.0837,9.0872,8.9871,8.9906,374700.0
2009-02-20 12:50:00,26.06,26.07,25.88,25.97,825900.0,8.9906,8.994,8.9285,8.9595,825900.0
2009-02-20 13:00:00,25.97,25.97,25.77,25.82,645800.0,8.9595,8.9595,8.8905,8.9078,645800.0
2009-02-20 13:10:00,25.83,25.89,25.66,25.69,708200.0,8.9112,8.9319,8.8526,8.8629,708200.0
2009-02-20 13:20:00,25.69,25.88,25.67,25.81,954600.0,8.8629,8.9285,8.856,8.9043,954600.0
2009-02-20 13:30:00,25.81,25.93,25.72,25.92,697700.0,8.9043,8.9457,8.8733,8.9423,697700.0
2009-02-20 13:40:00,25.92,26.07,25.85,26.01,412900.0,8.9423,8.994,8.9181,8.9733,412900.0
2009-02-20 13:50:00,26.02,26.28,26.0,26.13,838000.0,8.9768,9.0665,8.9699,9.0147,838000.0
2009-02-20 14:00:00,26.13,26.18,25.97,26.1,463700.0,9.0147,9.032,8.9595,9.0044,463700.0
2009-02-20 14:10:00,26.1,26.42,26.04,26.28,790600.0,9.0044,9.1148,8.9837,9.0665,790600.0
2009-02-20 14:20:00,26.28,26.68,26.19,26.38,1117700.0,9.0665,9.2045,9.0354,9.101,1117700.0
2009-02-20 14:30:00,26.38,26.66,26.33,26.63,907300.0,9.101,9.1976,9.0837,9.1872,907300.0
2009-02-20 14:40:00,26.63,26.77,26.52,26.77,1137900.0,9.1872,9.2355,9.1493,9.2355,1137900.0
2009-02-20 14:50:00,26.76,26.96,26.58,26.66,971900.0,9.2321,9.3011,9.17,9.1976,971900.0
2009-02-20 15:00:00,26.66,26.68,26.4,26.64,993600.0,9.1976,9.2045,9.1079,9.1907,993600.0
2009-02-20 15:10:00,26.64,26.67,26.46,26.64,1047600.0,9.1907,9.201,9.1286,9.1907,1047600.0
2009-02-20 15:20:00,26.64,26.73,26.47,26.48,907500.0,9.1907,9.2217,9.132,9.1355,907500.0
2009-02-20 15:30:00,26.47,26.71,26.38,26.63,829000.0,9.132,9.2148,9.101,9.1872,829000.0
2009-02-20 15:40:00,26.63,26.63,26.39,26.51,1103500.0,9.1872,9.1872,9.1044,9.1458,1103500.0
2009-02-20 15:50:00,26.52,26.7,26.44,26.56,1406700.0,9.1493,9.2114,9.1217,9.1631,1406700.0
2009-02-23 09:30:00,27.06,27.28,26.84,27.16,873900.0,9.3356,9.4115,9.2597,9.3701,873900.0
2009-02-23 09:40:00,27.17,27.18,26.56,26.58,732500.0,9.3735,9.377,9.1631,9.17,732500.0
2009-02-23 09:50:00,26.58,26.76,26.45,26.56,770200.0,9.17,9.2321,9.1251,9.1631,770200.0
2009-02-23 10:00:00,26.55,26.65,26.15,26.24,727700.0,9.1596,9.1941,9.0216,9.0527,727700.0
2009-02-23 10:10:00,26.24,26.25,25.94,26.06,677400.0,9.0527,9.0561,8.9492,8.9906,677400.0
2009-02-23 10:20:00,26.07,26.27,26.06,26.23,583600.0,8.994,9.063,8.9906,9.0492,583600.0
2009-02-23 10:30:00,26.22,26.23,25.76,25.82,639800.0,9.0458,9.0492,8.8871,8.9078,639800.0
2009-02-23 10:40:00,25.83,26.25,25.81,26.23,584100.0,8.9112,9.0561,8.9043,9.0492,584100.0
2009-02-23 10:50:00,26.24,26.34,26.0,26.0,625600.0,9.0527,9.0872,8.9699,8.9699,625600.0
2009-02-23 11:00:00,26.01,26.22,26.0,26.18,561700.0,8.9733,9.0458,8.9699,9.032,561700.0
2009-02-23 11:10:00,26.19,26.38,26.19,26.3,526800.0,9.0354,9.101,9.0354,9.0734,526800.0
2009-02-23 11:20:00,26.29,26.48,26.28,26.36,531900.0,9.0699,9.1355,9.0665,9.0941,531900.0
2009-02-23 11:30:00,26.36,26.37,26.04,26.06,593200.0,9.0941,9.0975,8.9837,8.9906,593200.0
2009-02-23 11:40:00,26.06,26.07,25.8,25.83,625400.0,8.9906,8.994,8.9009,8.9112,625400.0
2009-02-23 11:50:00,25.84,25.84,25.54,25.66,677700.0,8.9147,8.9147,8.8112,8.8526,677700.0
2009-02-23 12:00:00,25.66,25.73,25.47,25.5,460800.0,8.8526,8.8767,8.787,8.7974,460800.0
2009-02-23 12:10:00,25.5,25.57,25.38,25.42,520500.0,8.7974,8.8215,8.756,8.7698,520500.0
2009-02-23 12:20:00,25.42,25.48,25.4,25.41,346500.0,8.7698,8.7905,8.7629,8.7663,346500.0
2009-02-23 12:30:00,25.42,25.42,25.3,25.36,267700.0,8.7698,8.7698,8.7284,8.7491,267700.0
2009-02-23 12:40:00,25.36,25.4,25.24,25.25,253500.0,8.7491,8.7629,8.7077,8.7111,253500.0
2009-02-23 12:50:00,25.25,25.3,25.04,25.05,524600.0,8.7111,8.7284,8.6387,8.6421,524600.0
2009-02-23 13:00:00,25.05,25.18,25.05,25.16,435000.0,8.6421,8.687,8.6421,8.6801,435000.0
2009-02-23 13:10:00,25.17,25.4,25.16,25.27,506900.0,8.6835,8.7629,8.6801,8.718,506900.0
2009-02-23 13:20:00,25.27,25.39,25.22,25.3,364700.0,8.718,8.7594,8.7008,8.7284,364700.0
2009-02-23 13:30:00,25.29,25.4,25.26,25.38,406900.0,8.7249,8.7629,8.7146,8.756,406900.0
2009-02-23 13:40:00,25.37,25.54,25.34,25.34,487000.0,8.7525,8.8112,8.7422,8.7422,487000.0
2009-02-23 13:50:00,25.35,25.37,25.16,25.2,552200.0,8.7456,8.7525,8.6801,8.6939,552200.0
2009-02-23 14:00:00,25.2,25.25,25.03,25.03,486500.0,8.6939,8.7111,8.6352,8.6352,486500.0
2009-02-23 14:10:00,25.03,25.47,25.01,25.4,609200.0,8.6352,8.787,8.6283,8.7629,609200.0
2009-02-23 14:20:00,25.4,25.55,25.37,25.48,521500.0,8.7629,8.8146,8.7525,8.7905,521500.0
2009-02-23 14:30:00,25.47,25.5,25.23,25.32,468600.0,8.787,8.7974,8.7042,8.7353,468600.0
2009-02-23 14:40:00,25.31,25.34,25.1,25.17,380900.0,8.7318,8.7422,8.6594,8.6835,380900.0
2009-02-23 14:50:00,25.16,25.2,24.98,25.0,591000.0,8.6801,8.6939,8.618,8.6249,591000.0
2009-02-23 15:00:00,25.0,25.24,24.98,25.08,569300.0,8.6249,8.7077,8.618,8.6525,569300.0
2009-02-23 15:10:00,25.07,25.2,25.01,25.01,661500.0,8.649,8.6939,8.6283,8.6283,661500.0
2009-02-23 15:20:00,25.01,25.08,24.85,25.02,1096600.0,8.6283,8.6525,8.5731,8.6318,1096600.0
2009-02-23 15:30:00,25.02,25.21,25.0,25.03,793500.0,8.6318,8.6973,8.6249,8.6352,793500.0
2009-02-23 15:40:00,25.03,25.14,25.0,25.06,990300.0,8.6352,8.6732,8.6249,8.6456,990300.0
2009-02-23 15:50:00,25.06,25.09,24.93,24.99,1131200.0,8.6456,8.6559,8.6007,8.6214,1131200.0
2009-02-24 09:30:00,25.28,25.58,25.02,25.44,867700.0,8.7215,8.825,8.6318,8.7767,867700.0
2009-02-24 09:40:00,25.44,25.87,25.34,25.78,1161000.0,8.7767,8.925,8.7422,8.894,1161000.0
2009-02-24 09:50:00,25.79,25.95,25.54,25.56,972800.0,8.8974,8.9526,8.8112,8.8181,972800.0
2009-02-24 10:00:00,25.56,25.56,25.22,25.42,1142800.0,8.8181,8.8181,8.7008,8.7698,1142800.0
2009-02-24 10:10:00,25.42,25.56,25.26,25.47,682400.0,8.7698,8.8181,8.7146,8.787,682400.0
2009-02-24 10:20:00,25.48,25.68,25.29,25.62,528700.0,8.7905,8.8595,8.7249,8.8388,528700.0
2009-02-24 10:30:00,25.61,25.83,25.61,25.73,713400.0,8.8353,8.9112,8.8353,8.8767,713400.0
2009-02-24 10:40:00,25.73,25.98,25.65,25.95,475500.0,8.8767,8.963,8.8491,8.9526,475500.0
2009-02-24 10:50:00,25.97,26.09,25.81,25.95,696100.0,8.9595,9.0009,8.9043,8.9526,696100.0
2009-02-24 11:00:00,25.94,26.18,25.9,26.0,533600.0,8.9492,9.032,8.9354,8.9699,533600.0
2009-02-24 11:10:00,26.01,26.12,25.92,26.05,702900.0,8.9733,9.0113,8.9423,8.9871,702900.0
2009-02-24 11:20:00,26.06,26.19,26.01,26.12,636600.0,8.9906,9.0354,8.9733,9.0113,636600.0
2009-02-24 11:30:00,26.12,26.18,26.0,26.14,426900.0,9.0113,9.032,8.9699,9.0182,426900.0
2009-02-24 11:40:00,26.14,26.17,25.85,25.86,343200.0,9.0182,9.0285,8.9181,8.9216,343200.0
2009-02-24 11:50:00,25.86,26.04,25.81,25.98,407200.0,8.9216,8.9837,8.9043,8.963,407200.0
2009-02-24 12:00:00,25.97,26.13,25.92,25.96,383400.0,8.9595,9.0147,8.9423,8.9561,383400.0
2009-02-24 12:10:00,25.95,25.99,25.83,25.99,405600.0,8.9526,8.9664,8.9112,8.9664,405600.0
2009-02-24 12:20:00,25.99,26.09,25.93,25.97,386100.0,8.9664,9.0009,8.9457,8.9595,386100.0
2009-02-24 12:30:00,25.97,26.21,25.96,26.08,452000.0,8.9595,9.0423,8.9561,8.9975,452000.0
2009-02-24 12:40:00,26.08,26.15,26.01,26.11,314700.0,8.9975,9.0216,8.9733,9.0078,314700.0
2009-02-24 12:50:00,26.11,26.17,26.01,26.09,555000.0,9.0078,9.0285,8.9733,9.0009,555000.0
2009-02-24 13:00:00,26.08,26.26,26.02,26.23,370900.0,8.9975,9.0596,8.9768,9.0492,370900.0
2009-02-24 13:10:00,26.22,26.24,25.95,25.99,410100.0,9.0458,9.0527,8.9526,8.9664,410100.0
2009-02-24 13:20:00,25.99,26.31,25.98,26.29,759700.0,8.9664,9.0768,8.963,9.0699,759700.0
2009-02-24 13:30:00,26.29,26.46,26.24,26.44,771900.0,9.0699,9.1286,9.0527,9.1217,771900.0
2009-02-24 13:40:00,26.45,26.49,26.22,26.27,539800.0,9.1251,9.1389,9.0458,9.063,539800.0
2009-02-24 13:50:00,26.27,26.48,26.27,26.47,558500.0,9.063,9.1355,9.063,9.132,558500.0
2009-02-24 14:00:00,26.46,26.54,26.41,26.44,774700.0,9.1286,9.1562,9.1113,9.1217,774700.0
2009-02-24 14:10:00,26.45,26.62,26.35,26.62,555900.0,9.1251,9.1838,9.0906,9.1838,555900.0
2009-02-24 14:20:00,26.62,26.75,26.59,26.66,830300.0,9.1838,9.2286,9.1734,9.1976,830300.0
2009-02-24 14:30:00,26.66,26.7,26.43,26.45,668800.0,9.1976,9.2114,9.1182,9.1251,668800.0
2009-02-24 14:40:00,26.45,26.61,26.4,26.6,709900.0,9.1251,9.1803,9.1079,9.1769,709900.0
2009-02-24 14:50:00,26.6,26.77,26.56,26.69,678400.0,9.1769,9.2355,9.1631,9.2079,678400.0
2009-02-24 15:00:00,26.69,26.94,26.68,26.93,987200.0,9.2079,9.2942,9.2045,9.2907,987200.0
2009-02-24 15:10:00,26.93,27.0,26.88,26.97,703900.0,9.2907,9.3149,9.2735,9.3045,703900.0
2009-02-24 15:20:00,26.97,27.0,26.78,26.82,782900.0,9.3045,9.3149,9.239,9.2528,782900.0
2009-02-24 15:30:00,26.82,26.89,26.66,26.89,649500.0,9.2528,9.2769,9.1976,9.2769,649500.0
2009-02-24 15:40:00,26.89,27.04,26.88,27.0,1047200.0,9.2769,9.3287,9.2735,9.3149,1047200.0
2009-02-24 15:50:00,26.99,27.03,26.82,26.82,1290500.0,9.3114,9.3252,9.2528,9.2528,1290500.0
2009-02-25 09:30:00,26.75,27.29,26.68,27.25,969500.0,9.2286,9.4149,9.2045,9.4011,969500.0
2009-02-25 09:40:00,27.25,27.33,27.01,27.08,1169500.0,9.4011,9.4287,9.3183,9.3425,1169500.0
2009-02-25 09:50:00,27.08,27.13,26.77,26.77,1085900.0,9.3425,9.3597,9.2355,9.2355,1085900.0
2009-02-25 10:00:00,26.76,26.76,26.03,26.22,1665800.0,9.2321,9.2321,8.9802,9.0458,1665800.0
2009-02-25 10:10:00,26.23,26.34,26.09,26.29,861600.0,9.0492,9.0872,9.0009,9.0699,861600.0
2009-02-25 10:20:00,26.29,26.37,26.13,26.37,635200.0,9.0699,9.0975,9.0147,9.0975,635200.0
2009-02-25 10:30:00,26.37,26.43,26.3,26.34,724000.0,9.0975,9.1182,9.0734,9.0872,724000.0
2009-02-25 10:40:00,26.34,26.37,25.89,25.91,882600.0,9.0872,9.0975,8.9319,8.9388,882600.0
2009-02-25 10:50:00,25.91,26.19,25.87,26.13,601900.0,8.9388,9.0354,8.925,9.0147,601900.0
2009-02-25 11:00:00,26.13,26.39,26.11,26.38,737500.0,9.0147,9.1044,9.0078,9.101,737500.0
2009-02-25 11:10:00,26.38,26.6,26.37,26.57,907900.0,9.101,9.1769,9.0975,9.1665,907900.0
2009-02-25 11:20:00,26.58,26.92,26.57,26.86,833800.0,9.17,9.2873,9.1665,9.2666,833800.0
2009-02-25 11:30:00,26.86,27.06,26.75,27.0,876100.0,9.2666,9.3356,9.2286,9.3149,876100.0
2009-02-25 11:40:00,26.99,27.44,26.99,27.3,1248100.0,9.3114,9.4667,9.3114,9.4184,1248100.0
2009-02-25 11:50:00,27.3,27.36,27.15,27.17,1033600.0,9.4184,9.4391,9.3666,9.3735,1033600.0
2009-02-25 12:00:00,27.18,27.33,27.15,27.23,777800.0,9.377,9.4287,9.3666,9.3942,777800.0
2009-02-25 12:10:00,27.23,27.23,27.02,27.09,665600.0,9.3942,9.3942,9.3218,9.3459,665600.0
2009-02-25 12:20:00,27.1,27.23,26.98,27.0,568800.0,9.3494,9.3942,9.308,9.3149,568800.0
2009-02-25 12:30:00,27.0,27.15,27.0,27.11,533600.0,9.3149,9.3666,9.3149,9.3528,533600.0
2009-02-25 12:40:00,27.11,27.14,26.89,27.0,556300.0,9.3528,9.3632,9.2769,9.3149,556300.0
2009-02-25 12:50:00,27.01,27.15,27.0,27.12,447600.0,9.3183,9.3666,9.3149,9.3563,447600.0
2009-02-25 13:00:00,27.12,27.4,27.12,27.36,730500.0,9.3563,9.4529,9.3563,9.4391,730500.0
2009-02-25 13:10:00,27.35,27.39,27.24,27.35,478200.0,9.4356,9.4494,9.3977,9.4356,478200.0
2009-02-25 13:20:00,27.36,27.41,27.28,27.33,473500.0,9.4391,9.4563,9.4115,9.4287,473500.0
2009-02-25 13:30:00,27.33,27.57,27.33,27.52,716600.0,9.4287,9.5115,9.4287,9.4943,716600.0
2009-02-25 13:40:00,27.53,27.73,27.5,27.73,703600.0,9.4977,9.5667,9.4874,9.5667,703600.0
2009-02-25 13:50:00,27.73,27.89,27.63,27.76,847700.0,9.5667,9.6219,9.5322,9.5771,847700.0
2009-02-25 14:00:00,27.76,27.8,27.35,27.44,1184200.0,9.5771,9.5909,9.4356,9.4667,1184200.0
2009-02-25 14:10:00,27.44,27.62,27.25,27.47,1559100.0,9.4667,9.5288,9.4011,9.477,1559100.0
2009-02-25 14:20:00,27.47,27.66,27.4,27.64,996200.0,9.477,9.5426,9.4529,9.5357,996200.0
2009-02-25 14:30:00,27.65,27.66,27.51,27.53,691900.0,9.5391,9.5426,9.4908,9.4977,691900.0
2009-02-25 14:40:00,27.52,27.78,27.51,27.64,722200.0,9.4943,9.584,9.4908,9.5357,722200.0
2009-02-25 14:50:00,27.63,27.73,27.48,27.56,636100.0,9.5322,9.5667,9.4805,9.5081,636100.0
2009-02-25 15:00:00,27.55,27.76,27.51,27.72,934300.0,9.5046,9.5771,9.4908,9.5633,934300.0
2009-02-25 15:10:00,27.73,27.9,27.59,27.84,1164500.0,9.5667,9.6254,9.5184,9.6047,1164500.0
2009-02-25 15:20:00,27.84,27.95,27.81,27.85,1034000.0,9.6047,9.6426,9.5943,9.6081,1034000.0
2009-02-25 15:30:00,27.86,27.87,27.65,27.66,876300.0,9.6116,9.615,9.5391,9.5426,876300.0
2009-02-25 15:40:00,27.66,27.7,27.5,27.54,1029900.0,9.5426,9.5564,9.4874,9.5012,1029900.0
2009-02-25 15:50:00,27.54,27.59,27.18,27.25,1422200.0,9.5012,9.5184,9.377,9.4011,1422200.0
2009-02-26 09:30:00,28.18,28.38,28.0,28.27,1196000.0,9.722,9.791,9.6599,9.753,1196000.0
2009-02-26 09:40:00,28.26,28.32,28.04,28.08,1041800.0,9.7496,9.7703,9.6737,9.6875,1041800.0
2009-02-26 09:50:00,28.07,28.29,28.03,28.29,659800.0,9.684,9.7599,9.6702,9.7599,659800.0
2009-02-26 10:00:00,28.29,28.48,28.23,28.41,957700.0,9.7599,9.8255,9.7392,9.8013,957700.0
2009-02-26 10:10:00,28.4,28.5,28.28,28.47,781400.0,9.7979,9.8324,9.7565,9.822,781400.0
2009-02-26 10:20:00,28.48,28.62,28.46,28.58,889500.0,9.8255,9.8738,9.8186,9.86,889500.0
2009-02-26 10:30:00,28.57,28.75,28.46,28.65,1093900.0,9.8565,9.9186,9.8186,9.8841,1093900.0
2009-02-26 10:40:00,28.65,28.88,28.65,28.76,1234400.0,9.8841,9.9635,9.8841,9.9221,1234400.0
2009-02-26 10:50:00,28.77,28.8,28.66,28.75,647000.0,9.9255,9.9359,9.8876,9.9186,647000.0
2009-02-26 11:00:00,28.75,28.77,28.6,28.65,709500.0,9.9186,9.9255,9.8669,9.8841,709500.0
2009-02-26 11:10:00,28.64,28.69,28.53,28.56,596000.0,9.8807,9.8979,9.8427,9.8531,596000.0
2009-02-26 11:20:00,28.55,28.57,28.45,28.46,847200.0,9.8496,9.8565,9.8151,9.8186,847200.0
2009-02-26 11:30:00,28.46,28.48,28.34,28.4,590800.0,9.8186,9.8255,9.7772,9.7979,590800.0
2009-02-26 11:40:00,28.4,28.41,28.25,28.27,483300.0,9.7979,9.8013,9.7461,9.753,483300.0
2009-02-26 11:50:00,28.27,28.4,28.26,28.35,475800.0,9.753,9.7979,9.7496,9.7806,475800.0
2009-02-26 12:00:00,28.35,28.52,28.35,28.52,574200.0,9.7806,9.8393,9.7806,9.8393,574200.0
2009-02-26 12:10:00,28.51,28.52,28.35,28.37,294000.0,9.8358,9.8393,9.7806,9.7875,294000.0
2009-02-26 12:20:00,28.37,28.37,28.09,28.19,873700.0,9.7875,9.7875,9.6909,9.7254,873700.0
2009-02-26 12:30:00,28.18,28.35,28.13,28.26,377200.0,9.722,9.7806,9.7047,9.7496,377200.0
2009-02-26 12:40:00,28.26,28.42,28.2,28.4,393500.0,9.7496,9.8048,9.7289,9.7979,393500.0
2009-02-26 12:50:00,28.4,28.45,28.27,28.33,391600.0,9.7979,9.8151,9.753,9.7737,391600.0
2009-02-26 13:00:00,28.35,28.38,28.21,28.21,339900.0,9.7806,9.791,9.7323,9.7323,339900.0
2009-02-26 13:10:00,28.21,28.21,28.08,28.13,552300.0,9.7323,9.7323,9.6875,9.7047,552300.0
2009-02-26 13:20:00,28.12,28.39,28.12,28.3,526900.0,9.7013,9.7944,9.7013,9.7634,526900.0
2009-02-26 13:30:00,28.3,28.42,28.25,28.39,619600.0,9.7634,9.8048,9.7461,9.7944,619600.0
2009-02-26 13:40:00,28.39,28.57,28.39,28.55,681900.0,9.7944,9.8565,9.7944,9.8496,681900.0
2009-02-26 13:50:00,28.54,28.59,28.44,28.51,453600.0,9.8462,9.8634,9.8117,9.8358,453600.0
2009-02-26 14:00:00,28.5,28.51,28.29,28.35,615700.0,9.8324,9.8358,9.7599,9.7806,615700.0
2009-02-26 14:10:00,28.36,28.49,28.34,28.43,452200.0,9.7841,9.8289,9.7772,9.8082,452200.0
2009-02-26 14:20:00,28.43,28.54,28.4,28.48,458200.0,9.8082,9.8462,9.7979,9.8255,458200.0
2009-02-26 14:30:00,28.47,28.48,28.26,28.29,622200.0,9.822,9.8255,9.7496,9.7599,622200.0
2009-02-26 14:40:00,28.29,28.3,28.12,28.2,588500.0,9.7599,9.7634,9.7013,9.7289,588500.0
2009-02-26 14:50:00,28.2,28.22,27.94,28.06,920000.0,9.7289,9.7358,9.6392,9.6806,920000.0
2009-02-26 15:00:00,28.07,28.08,27.84,27.91,1053900.0,9.684,9.6875,9.6047,9.6288,1053900.0
2009-02-26 15:10:00,27.93,27.94,27.76,27.81,1101800.0,9.6357,9.6392,9.5771,9.5943,1101800.0
2009-02-26 15:20:00,27.8,27.9,27.75,27.82,723700.0,9.5909,9.6254,9.5736,9.5978,723700.0
2009-02-26 15:30:00,27.83,28.01,27.78,27.95,822700.0,9.6012,9.6633,9.584,9.6426,822700.0
2009-02-26 15:40:00,27.95,28.17,27.94,28.11,1214200.0,9.6426,9.7185,9.6392,9.6978,1214200.0
2009-02-26 15:50:00,28.11,28.12,27.75,27.81,1203800.0,9.6978,9.7013,9.5736,9.5943,1203800.0
2009-02-27 09:30:00,26.97,26.97,26.6,26.62,960700.0,9.3045,9.3045,9.1769,9.1838,960700.0
2009-02-27 09:40:00,26.61,26.91,26.52,26.82,955600.0,9.1803,9.2838,9.1493,9.2528,955600.0
2009-02-27 09:50:00,26.82,26.99,26.67,26.88,1049800.0,9.2528,9.3114,9.201,9.2735,1049800.0
2009-02-27 10:00:00,26.89,27.11,26.8,26.81,1173200.0,9.2769,9.3528,9.2459,9.2493,1173200.0
2009-02-27 10:10:00,26.8,26.88,26.69,26.85,606200.0,9.2459,9.2735,9.2079,9.2631,606200.0
2009-02-27 10:20:00,26.85,27.18,26.85,27.05,936300.0,9.2631,9.377,9.2631,9.3321,936300.0
2009-02-27 10:30:00,27.05,27.15,26.91,27.08,720700.0,9.3321,9.3666,9.2838,9.3425,720700.0
2009-02-27 10:40:00,27.08,27.25,27.01,27.18,713300.0,9.3425,9.4011,9.3183,9.377,713300.0
2009-02-27 10:50:00,27.17,27.32,27.16,27.31,907900.0,9.3735,9.4253,9.3701,9.4218,907900.0
2009-02-27 11:00:00,27.32,27.33,27.03,27.17,612700.0,9.4253,9.4287,9.3252,9.3735,612700.0
2009-02-27 11:10:00,27.17,27.25,27.01,27.09,516400.0,9.3735,9.4011,9.3183,9.3459,516400.0
2009-02-27 11:20:00,27.09,27.17,27.01,27.1,449900.0,9.3459,9.3735,9.3183,9.3494,449900.0
2009-02-27 11:30:00,27.11,27.18,27.03,27.1,250800.0,9.3528,9.377,9.3252,9.3494,250800.0
2009-02-27 11:40:00,27.1,27.4,27.09,27.35,598300.0,9.3494,9.4529,9.3459,9.4356,598300.0
2009-02-27 11:50:00,27.34,27.4,27.19,27.36,498000.0,9.4322,9.4529,9.3804,9.4391,498000.0
2009-02-27 12:00:00,27.37,27.55,27.37,27.53,619100.0,9.4425,9.5046,9.4425,9.4977,619100.0
2009-02-27 12:10:00,27.53,27.65,27.46,27.55,531200.0,9.4977,9.5391,9.4736,9.5046,531200.0
2009-02-27 12:20:00,27.56,27.87,27.54,27.78,698600.0,9.5081,9.615,9.5012,9.584,698600.0
2009-02-27 12:30:00,27.78,27.88,27.75,27.77,729200.0,9.584,9.6185,9.5736,9.5805,729200.0
2009-02-27 12:40:00,27.77,27.84,27.71,27.8,597700.0,9.5805,9.6047,9.5598,9.5909,597700.0
2009-02-27 12:50:00,27.81,28.06,27.8,28.06,741800.0,9.5943,9.6806,9.5909,9.6806,741800.0
2009-02-27 13:00:00,28.06,28.22,28.04,28.21,927400.0,9.6806,9.7358,9.6737,9.7323,927400.0
2009-02-27 13:10:00,28.21,28.25,27.99,28.07,815600.0,9.7323,9.7461,9.6564,9.684,815600.0
2009-02-27 13:20:00,28.07,28.22,28.03,28.17,552800.0,9.684,9.7358,9.6702,9.7185,552800.0
2009-02-27 13:30:00,28.18,28.41,28.08,28.11,1804000.0,9.722,9.8013,9.6875,9.6978,1804000.0
2009-02-27 13:40:00,28.11,28.3,28.07,28.29,758400.0,9.6978,9.7634,9.684,9.7599,758400.0
2009-02-27 13:50:00,28.29,28.42,28.22,28.41,903400.0,9.7599,9.8048,9.7358,9.8013,903400.0
2009-02-27 14:00:00,28.41,28.59,28.36,28.47,1135500.0,9.8013,9.8634,9.7841,9.822,1135500.0
2009-02-27 14:10:00,28.47,28.55,28.36,28.43,835000.0,9.822,9.8496,9.7841,9.8082,835000.0
2009-02-27 14:20:00,28.42,28.46,28.17,28.2,836000.0,9.8048,9.8186,9.7185,9.7289,836000.0
2009-02-27 14:30:00,28.21,28.28,28.0,28.01,787400.0,9.7323,9.7565,9.6599,9.6633,787400.0
2009-02-27 14:40:00,28.01,28.25,27.97,28.24,821400.0,9.6633,9.7461,9.6495,9.7427,821400.0
2009-02-27 14:50:00,28.24,28.27,28.03,28.08,523600.0,9.7427,9.753,9.6702,9.6875,523600.0
2009-02-27 15:00:00,28.09,28.09,27.84,27.86,764000.0,9.6909,9.6909,9.6047,9.6116,764000.0
2009-02-27 15:10:00,27.86,27.87,27.65,27.71,941200.0,9.6116,9.615,9.5391,9.5598,941200.0
2009-02-27 15:20:00,27.71,27.86,27.59,27.74,979900.0,9.5598,9.6116,9.5184,9.5702,979900.0
2009-02-27 15:30:00,27.73,27.99,27.7,27.88,1361200.0,9.5667,9.6564,9.5564,9.6185,1361200.0
2009-02-27 15:40:00,27.88,28.1,27.88,28.0,1676400.0,9.6185,9.6944,9.6185,9.6599,1676400.0
2009-02-27 15:50:00,28.0,28.07,27.71,27.73,1489000.0,9.6599,9.684,9.5598,9.5667,1489000.0
2009-03-02 09:30:00,26.69,26.75,26.23,26.39,1999700.0,9.2079,9.2286,9.0492,9.1044,1999700.0
2009-03-02 09:40:00,26.39,26.65,26.37,26.6,1036800.0,9.1044,9.1941,9.0975,9.1769,1036800.0
2009-03-02 09:50:00,26.6,26.71,26.37,26.37,814900.0,9.1769,9.2148,9.0975,9.0975,814900.0
2009-03-02 10:00:00,26.37,26.63,26.29,26.36,1186700.0,9.0975,9.1872,9.0699,9.0941,1186700.0
2009-03-02 10:10:00,26.36,26.42,26.19,26.24,1245100.0,9.0941,9.1148,9.0354,9.0527,1245100.0
2009-03-02 10:20:00,26.23,26.4,26.2,26.32,921300.0,9.0492,9.1079,9.0389,9.0803,921300.0
2009-03-02 10:30:00,26.32,26.36,26.17,26.21,630500.0,9.0803,9.0941,9.0285,9.0423,630500.0
2009-03-02 10:40:00,26.21,26.22,25.99,26.0,795400.0,9.0423,9.0458,8.9664,8.9699,795400.0
2009-03-02 10:50:00,26.01,26.01,25.87,25.97,944300.0,8.9733,8.9733,8.925,8.9595,944300.0
2009-03-02 11:00:00,25.98,26.03,25.63,25.71,1022500.0,8.963,8.9802,8.8422,8.8698,1022500.0
2009-03-02 11:10:00,25.7,25.79,25.67,25.7,1121800.0,8.8664,8.8974,8.856,8.8664,1121800.0
2009-03-02 11:20:00,25.7,25.73,25.61,25.63,665100.0,8.8664,8.8767,8.8353,8.8422,665100.0
2009-03-02 11:30:00,25.63,25.72,25.54,25.57,741600.0,8.8422,8.8733,8.8112,8.8215,741600.0
2009-03-02 11:40:00,25.57,25.66,25.55,25.56,483300.0,8.8215,8.8526,8.8146,8.8181,483300.0
2009-03-02 11:50:00,25.56,25.56,25.3,25.38,906200.0,8.8181,8.8181,8.7284,8.756,906200.0
2009-03-02 12:00:00,25.38,25.46,25.27,25.42,1209700.0,8.756,8.7836,8.718,8.7698,1209700.0
2009-03-02 12:10:00,25.42,25.59,25.38,25.42,601600.0,8.7698,8.8284,8.756,8.7698,601600.0
2009-03-02 12:20:00,25.42,25.58,25.37,25.5,434000.0,8.7698,8.825,8.7525,8.7974,434000.0
2009-03-02 12:30:00,25.49,25.56,25.42,25.43,539400.0,8.7939,8.8181,8.7698,8.7732,539400.0
2009-03-02 12:40:00,25.42,25.47,25.31,25.32,553800.0,8.7698,8.787,8.7318,8.7353,553800.0
2009-03-02 12:50:00,25.32,25.42,25.25,25.34,869100.0,8.7353,8.7698,8.7111,8.7422,869100.0
2009-03-02 13:00:00,25.33,25.42,25.17,25.21,715000.0,8.7387,8.7698,8.6835,8.6973,715000.0
2009-03-02 13:10:00,25.21,25.27,25.14,25.16,775700.0,8.6973,8.718,8.6732,8.6801,775700.0
2009-03-02 13:20:00,25.15,25.2,25.1,25.2,559600.0,8.6766,8.6939,8.6594,8.6939,559600.0
2009-03-02 13:30:00,25.2,25.21,25.08,25.19,495000.0,8.6939,8.6973,8.6525,8.6904,495000.0
2009-03-02 13:40:00,25.19,25.28,25.14,25.27,329800.0,8.6904,8.7215,8.6732,8.718,329800.0
2009-03-02 13:50:00,25.28,25.57,25.27,25.56,550500.0,8.7215,8.8215,8.718,8.8181,550500.0
2009-03-02 14:00:00,25.57,25.57,25.44,25.49,410700.0,8.8215,8.8215,8.7767,8.7939,410700.0
2009-03-02 14:10:00,25.5,25.61,25.45,25.45,421500.0,8.7974,8.8353,8.7801,8.7801,421500.0
2009-03-02 14:20:00,25.45,25.48,25.33,25.41,535300.0,8.7801,8.7905,8.7387,8.7663,535300.0
2009-03-02 14:30:00,25.4,25.65,25.32,25.58,571500.0,8.7629,8.8491,8.7353,8.825,571500.0
2009-03-02 14:40:00,25.58,25.72,25.56,25.58,668000.0,8.825,8.8733,8.8181,8.825,668000.0
2009-03-02 14:50:00,25.57,25.67,25.53,25.53,526900.0,8.8215,8.856,8.8077,8.8077,526900.0
2009-03-02 15:00:00,25.56,25.56,25.3,25.34,671400.0,8.8181,8.8181,8.7284,8.7422,671400.0
2009-03-02 15:10:00,25.33,25.43,25.16,25.18,767000.0,8.7387,8.7732,8.6801,8.687,767000.0
2009-03-02 15:20:00,25.18,25.26,25.07,25.24,1032600.0,8.687,8.7146,8.649,8.7077,1032600.0
2009-03-02 15:30:00,25.24,25.33,25.2,25.23,1030500.0,8.7077,8.7387,8.6939,8.7042,1030500.0
2009-03-02 15:40:00,25.24,25.3,25.14,25.18,1236400.0,8.7077,8.7284,8.6732,8.687,1236400.0
2009-03-02 15:50:00,25.18,25.31,25.16,25.29,1406800.0,8.687,8.7318,8.6801,8.7249,1406800.0
2009-03-03 09:30:00,25.77,26.07,25.57,25.95,1711900.0,8.8905,8.994,8.8215,8.9526,1711900.0
2009-03-03 09:40:00,25.95,25.96,25.61,25.63,1054900.0,8.9526,8.9561,8.8353,8.8422,1054900.0
2009-03-03 09:50:00,25.63,25.73,25.52,25.54,807900.0,8.8422,8.8767,8.8043,8.8112,807900.0
2009-03-03 10:00:00,25.53,25.61,25.35,25.49,1154100.0,8.8077,8.8353,8.7456,8.7939,1154100.0
2009-03-03 10:10:00,25.48,25.5,25.12,25.19,1227600.0,8.7905,8.7974,8.6663,8.6904,1227600.0
2009-03-03 10:20:00,25.18,25.34,25.14,25.31,732700.0,8.687,8.7422,8.6732,8.7318,732700.0
2009-03-03 10:30:00,25.31,25.39,25.17,25.38,854700.0,8.7318,8.7594,8.6835,8.756,854700.0
2009-03-03 10:40:00,25.38,25.47,25.31,25.34,751800.0,8.756,8.787,8.7318,8.7422,751800.0
2009-03-03 10:50:00,25.34,25.37,25.07,25.2,707300.0,8.7422,8.7525,8.649,8.6939,707300.0
2009-03-03 11:00:00,25.2,25.26,24.91,24.99,1342000.0,8.6939,8.7146,8.5938,8.6214,1342000.0
2009-03-03 11:10:00,25.0,25.0,24.58,24.73,1374200.0,8.6249,8.6249,8.48,8.5317,1374200.0
2009-03-03 11:20:00,24.73,24.99,24.73,24.95,934200.0,8.5317,8.6214,8.5317,8.6076,934200.0
2009-03-03 11:30:00,24.95,24.95,24.67,24.68,807600.0,8.6076,8.6076,8.511,8.5145,807600.0
2009-03-03 11:40:00,24.68,24.82,24.65,24.71,454300.0,8.5145,8.5628,8.5041,8.5248,454300.0
2009-03-03 11:50:00,24.71,24.74,24.47,24.59,813900.0,8.5248,8.5352,8.442,8.4834,813900.0
2009-03-03 12:00:00,24.59,24.82,24.56,24.78,566100.0,8.4834,8.5628,8.4731,8.549,566100.0
2009-03-03 12:10:00,24.78,25.0,24.74,24.92,407800.0,8.549,8.6249,8.5352,8.5973,407800.0
2009-03-03 12:20:00,24.93,25.19,24.88,25.16,578800.0,8.6007,8.6904,8.5835,8.6801,578800.0
2009-03-03 12:30:00,25.16,25.16,24.94,24.96,536400.0,8.6801,8.6801,8.6042,8.6111,536400.0
2009-03-03 12:40:00,24.96,25.31,24.95,25.23,436500.0,8.6111,8.7318,8.6076,8.7042,436500.0
2009-03-03 12:50:00,25.24,25.33,25.1,25.23,648400.0,8.7077,8.7387,8.6594,8.7042,648400.0
2009-03-03 13:00:00,25.22,25.27,25.12,25.23,370000.0,8.7008,8.718,8.6663,8.7042,370000.0
2009-03-03 13:10:00,25.22,25.33,25.16,25.3,374000.0,8.7008,8.7387,8.6801,8.7284,374000.0
2009-03-03 13:20:00,25.3,25.43,25.22,25.23,486700.0,8.7284,8.7732,8.7008,8.7042,486700.0
2009-03-03 13:30:00,25.23,25.3,25.11,25.16,542800.0,8.7042,8.7284,8.6628,8.6801,542800.0
2009-03-03 13:40:00,25.17,25.31,25.15,25.23,476300.0,8.6835,8.7318,8.6766,8.7042,476300.0
2009-03-03 13:50:00,25.22,25.57,25.22,25.49,667500.0,8.7008,8.8215,8.7008,8.7939,667500.0
2009-03-03 14:00:00,25.5,25.78,25.48,25.67,769700.0,8.7974,8.894,8.7905,8.856,769700.0
2009-03-03 14:10:00,25.67,25.9,25.65,25.74,781100.0,8.856,8.9354,8.8491,8.8802,781100.0
2009-03-03 14:20:00,25.74,26.0,25.71,25.89,695300.0,8.8802,8.9699,8.8698,8.9319,695300.0
2009-03-03 14:30:00,25.88,26.18,25.85,26.12,893700.0,8.9285,9.032,8.9181,9.0113,893700.0
2009-03-03 14:40:00,26.13,26.28,25.99,26.08,1171900.0,9.0147,9.0665,8.9664,8.9975,1171900.0
2009-03-03 14:50:00,26.08,26.16,25.87,26.11,1103000.0,8.9975,9.0251,8.925,9.0078,1103000.0
2009-03-03 15:00:00,26.1,26.1,25.71,25.75,898100.0,9.0044,9.0044,8.8698,8.8836,898100.0
2009-03-03 15:10:00,25.75,25.82,25.62,25.67,768300.0,8.8836,8.9078,8.8388,8.856,768300.0
2009-03-03 15:20:00,25.68,25.75,25.43,25.45,807400.0,8.8595,8.8836,8.7732,8.7801,807400.0
2009-03-03 15:30:00,25.45,25.54,25.33,25.34,733800.0,8.7801,8.8112,8.7387,8.7422,733800.0
2009-03-03 15:40:00,25.34,25.5,25.31,25.43,723000.0,8.7422,8.7974,8.7318,8.7732,723000.0
2009-03-03 15:50:00,25.42,25.61,25.38,25.39,920300.0,8.7698,8.8353,8.756,8.7594,920300.0
2009-03-04 09:30:00,26.46,27.02,26.41,26.93,2133400.0,9.1286,9.3218,9.1113,9.2907,2133400.0
2009-03-04 09:40:00,26.9,26.97,26.75,26.78,981600.0,9.2804,9.3045,9.2286,9.239,981600.0
2009-03-04 09:50:00,26.78,26.87,26.58,26.82,1120100.0,9.239,9.27,9.17,9.2528,1120100.0
2009-03-04 10:00:00,26.82,27.15,26.81,26.99,1472600.0,9.2528,9.3666,9.2493,9.3114,1472600.0
2009-03-04 10:10:00,26.99,27.0,26.66,26.78,1627700.0,9.3114,9.3149,9.1976,9.239,1627700.0
2009-03-04 10:20:00,26.78,27.03,26.76,27.02,979100.0,9.239,9.3252,9.2321,9.3218,979100.0
2009-03-04 10:30:00,27.03,27.2,26.94,27.17,1488700.0,9.3252,9.3839,9.2942,9.3735,1488700.0
2009-03-04 10:40:00,27.17,27.43,27.17,27.29,1154300.0,9.3735,9.4632,9.3735,9.4149,1154300.0
2009-03-04 10:50:00,27.29,27.49,27.28,27.44,910800.0,9.4149,9.4839,9.4115,9.4667,910800.0
2009-03-04 11:00:00,27.43,27.8,27.43,27.7,1677200.0,9.4632,9.5909,9.4632,9.5564,1677200.0
2009-03-04 11:10:00,27.7,27.81,27.69,27.72,1337700.0,9.5564,9.5943,9.5529,9.5633,1337700.0
2009-03-04 11:20:00,27.71,27.84,27.63,27.75,1206000.0,9.5598,9.6047,9.5322,9.5736,1206000.0
2009-03-04 11:30:00,27.75,27.95,27.74,27.88,1119100.0,9.5736,9.6426,9.5702,9.6185,1119100.0
2009-03-04 11:40:00,27.88,27.89,27.68,27.74,811800.0,9.6185,9.6219,9.5495,9.5702,811800.0
2009-03-04 11:50:00,27.74,27.84,27.62,27.63,791000.0,9.5702,9.6047,9.5288,9.5322,791000.0
2009-03-04 12:00:00,27.64,27.66,27.44,27.46,722800.0,9.5357,9.5426,9.4667,9.4736,722800.0
2009-03-04 12:10:00,27.46,27.55,27.37,27.37,718400.0,9.4736,9.5046,9.4425,9.4425,718400.0
2009-03-04 12:20:00,27.37,27.47,27.31,27.31,987700.0,9.4425,9.477,9.4218,9.4218,987700.0
2009-03-04 12:30:00,27.32,27.46,27.27,27.45,644700.0,9.4253,9.4736,9.408,9.4701,644700.0
2009-03-04 12:40:00,27.45,27.48,27.17,27.17,843700.0,9.4701,9.4805,9.3735,9.3735,843700.0
2009-03-04 12:50:00,27.17,27.24,27.08,27.16,864500.0,9.3735,9.3977,9.3425,9.3701,864500.0
2009-03-04 13:00:00,27.16,27.16,26.97,27.1,1008300.0,9.3701,9.3701,9.3045,9.3494,1008300.0
2009-03-04 13:10:00,27.11,27.18,26.97,27.1,951600.0,9.3528,9.377,9.3045,9.3494,951600.0
2009-03-04 13:20:00,27.1,27.19,27.01,27.1,690500.0,9.3494,9.3804,9.3183,9.3494,690500.0
2009-03-04 13:30:00,27.1,27.26,27.1,27.16,465200.0,9.3494,9.4046,9.3494,9.3701,465200.0
2009-03-04 13:40:00,27.16,27.25,27.1,27.25,361500.0,9.3701,9.4011,9.3494,9.4011,361500.0
2009-03-04 13:50:00,27.25,27.27,27.16,27.17,326000.0,9.4011,9.408,9.3701,9.3735,326000.0
2009-03-04 14:00:00,27.16,27.2,27.05,27.16,1542500.0,9.3701,9.3839,9.3321,9.3701,1542500.0
2009-03-04 14:10:00,27.16,27.3,27.09,27.28,1123000.0,9.3701,9.4184,9.3459,9.4115,1123000.0
2009-03-04 14:20:00,27.28,27.34,27.22,27.31,810200.0,9.4115,9.4322,9.3908,9.4218,810200.0
2009-03-04 14:30:00,27.3,27.5,27.22,27.49,599100.0,9.4184,9.4874,9.3908,9.4839,599100.0
2009-03-04 14:40:00,27.48,27.71,27.41,27.67,1063400.0,9.4805,9.5598,9.4563,9.546,1063400.0
2009-03-04 14:50:00,27.66,27.74,27.56,27.63,851000.0,9.5426,9.5702,9.5081,9.5322,851000.0
2009-03-04 15:00:00,27.63,27.69,27.56,27.65,864200.0,9.5322,9.5529,9.5081,9.5391,864200.0
2009-03-04 15:10:00,27.65,27.79,27.61,27.77,874100.0,9.5391,9.5874,9.5253,9.5805,874100.0
2009-03-04 15:20:00,27.79,27.8,27.69,27.79,742700.0,9.5874,9.5909,9.5529,9.5874,742700.0
2009-03-04 15:30:00,27.79,27.8,27.6,27.66,1063700.0,9.5874,9.5909,9.5219,9.5426,1063700.0
2009-03-04 15:40:00,27.66,27.7,27.57,27.61,1372700.0,9.5426,9.5564,9.5115,9.5253,1372700.0
2009-03-04 15:50:00,27.61,27.67,27.43,27.54,1742000.0,9.5253,9.546,9.4632,9.5012,1742000.0
2009-03-05 09:30:00,26.68,26.91,26.47,26.85,915400.0,9.2045,9.2838,9.132,9.2631,915400.0
2009-03-05 09:40:00,26.85,27.26,26.71,27.15,1228200.0,9.2631,9.4046,9.2148,9.3666,1228200.0
2009-03-05 09:50:00,27.15,27.53,27.1,27.5,1305900.0,9.3666,9.4977,9.3494,9.4874,1305900.0
2009-03-05 10:00:00,27.51,27.79,27.5,27.6,1672900.0,9.4908,9.5874,9.4874,9.5219,1672900.0
2009-03-05 10:10:00,27.6,27.6,27.39,27.43,1059600.0,9.5219,9.5219,9.4494,9.4632,1059600.0
2009-03-05 10:20:00,27.42,27.48,27.28,27.43,586700.0,9.4598,9.4805,9.4115,9.4632,586700.0
2009-03-05 10:30:00,27.43,27.78,27.39,27.63,940300.0,9.4632,9.584,9.4494,9.5322,940300.0
2009-03-05 10:40:00,27.62,27.88,27.62,27.69,955700.0,9.5288,9.6185,9.5288,9.5529,955700.0
2009-03-05 10:50:00,27.69,27.79,27.6,27.63,780000.0,9.5529,9.5874,9.5219,9.5322,780000.0
2009-03-05 11:00:00,27.63,27.69,27.46,27.49,538300.0,9.5322,9.5529,9.4736,9.4839,538300.0
2009-03-05 11:10:00,27.49,27.52,27.07,27.08,871900.0,9.4839,9.4943,9.339,9.3425,871900.0
2009-03-05 11:20:00,27.08,27.25,27.04,27.25,861600.0,9.3425,9.4011,9.3287,9.4011,861600.0
2009-03-05 11:30:00,27.24,27.37,27.23,27.35,1124800.0,9.3977,9.4425,9.3942,9.4356,1124800.0
2009-03-05 11:40:00,27.34,27.53,27.3,27.46,626700.0,9.4322,9.4977,9.4184,9.4736,626700.0
2009-03-05 11:50:00,27.46,27.48,27.25,27.34,487600.0,9.4736,9.4805,9.4011,9.4322,487600.0
2009-03-05 12:00:00,27.34,27.41,27.18,27.2,457000.0,9.4322,9.4563,9.377,9.3839,457000.0
2009-03-05 12:10:00,27.2,27.21,27.05,27.18,563700.0,9.3839,9.3873,9.3321,9.377,563700.0
2009-03-05 12:20:00,27.18,27.27,27.14,27.22,385500.0,9.377,9.408,9.3632,9.3908,385500.0
2009-03-05 12:30:00,27.22,27.23,26.99,27.02,530900.0,9.3908,9.3942,9.3114,9.3218,530900.0
2009-03-05 12:40:00,27.02,27.1,26.97,26.98,584800.0,9.3218,9.3494,9.3045,9.308,584800.0
2009-03-05 12:50:00,26.98,27.0,26.82,26.86,432900.0,9.308,9.3149,9.2528,9.2666,432900.0
2009-03-05 13:00:00,26.85,27.04,26.83,26.98,586200.0,9.2631,9.3287,9.2562,9.308,586200.0
2009-03-05 13:10:00,26.98,27.15,26.97,27.05,624600.0,9.308,9.3666,9.3045,9.3321,624600.0
2009-03-05 13:20:00,27.05,27.07,26.89,26.95,587000.0,9.3321,9.339,9.2769,9.2976,587000.0
2009-03-05 13:30:00,26.95,27.01,26.89,26.98,407900.0,9.2976,9.3183,9.2769,9.308,407900.0
2009-03-05 13:40:00,26.98,27.12,26.95,27.06,765600.0,9.308,9.3563,9.2976,9.3356,765600.0
2009-03-05 13:50:00,27.07,27.11,26.99,27.09,688000.0,9.339,9.3528,9.3114,9.3459,688000.0
2009-03-05 14:00:00,27.1,27.17,27.03,27.07,629800.0,9.3494,9.3735,9.3252,9.339,629800.0
2009-03-05 14:10:00,27.07,27.15,27.05,27.1,872500.0,9.339,9.3666,9.3321,9.3494,872500.0
2009-03-05 14:20:00,27.1,27.1,26.78,27.0,1405700.0,9.3494,9.3494,9.239,9.3149,1405700.0
2009-03-05 14:30:00,27.01,27.09,26.9,26.95,932700.0,9.3183,9.3459,9.2804,9.2976,932700.0
2009-03-05 14:40:00,26.95,26.99,26.86,26.93,573300.0,9.2976,9.3114,9.2666,9.2907,573300.0
2009-03-05 14:50:00,26.92,26.93,26.75,26.77,650000.0,9.2873,9.2907,9.2286,9.2355,650000.0
2009-03-05 15:00:00,26.77,26.93,26.74,26.87,646200.0,9.2355,9.2907,9.2252,9.27,646200.0
2009-03-05 15:10:00,26.88,27.09,26.87,26.96,686700.0,9.2735,9.3459,9.27,9.3011,686700.0
2009-03-05 15:20:00,26.96,27.01,26.77,26.78,965500.0,9.3011,9.3183,9.2355,9.239,965500.0
2009-03-05 15:30:00,26.78,26.85,26.57,26.61,875400.0,9.239,9.2631,9.1665,9.1803,875400.0
2009-03-05 15:40:00,26.61,26.82,26.52,26.82,1117400.0,9.1803,9.2528,9.1493,9.2528,1117400.0
2009-03-05 15:50:00,26.82,26.99,26.75,26.97,1440300.0,9.2528,9.3114,9.2286,9.3045,1440300.0
2009-03-06 09:30:00,27.42,27.96,27.39,27.84,1553700.0,9.4598,9.6461,9.4494,9.6047,1553700.0
2009-03-06 09:40:00,27.84,28.28,27.76,28.19,1793000.0,9.6047,9.7565,9.5771,9.7254,1793000.0
2009-03-06 09:50:00,28.19,28.38,28.0,28.04,1512200.0,9.7254,9.791,9.6599,9.6737,1512200.0
2009-03-06 10:00:00,28.05,28.14,27.77,27.86,1117900.0,9.6771,9.7082,9.5805,9.6116,1117900.0
2009-03-06 10:10:00,27.85,27.95,27.56,27.63,1140400.0,9.6081,9.6426,9.5081,9.5322,1140400.0
2009-03-06 10:20:00,27.63,27.86,27.59,27.82,1056400.0,9.5322,9.6116,9.5184,9.5978,1056400.0
2009-03-06 10:30:00,27.81,27.95,27.71,27.8,1012500.0,9.5943,9.6426,9.5598,9.5909,1012500.0
2009-03-06 10:40:00,27.8,27.98,27.79,27.85,1092000.0,9.5909,9.653,9.5874,9.6081,1092000.0
2009-03-06 10:50:00,27.84,27.86,27.4,27.45,1195100.0,9.6047,9.6116,9.4529,9.4701,1195100.0
2009-03-06 11:00:00,27.46,27.53,27.39,27.45,1093600.0,9.4736,9.4977,9.4494,9.4701,1093600.0
2009-03-06 11:10:00,27.45,27.6,27.43,27.47,775000.0,9.4701,9.5219,9.4632,9.477,775000.0
2009-03-06 11:20:00,27.47,27.48,27.3,27.36,817800.0,9.477,9.4805,9.4184,9.4391,817800.0
2009-03-06 11:30:00,27.36,27.52,27.28,27.3,660200.0,9.4391,9.4943,9.4115,9.4184,660200.0
2009-03-06 11:40:00,27.3,27.32,27.17,27.21,782800.0,9.4184,9.4253,9.3735,9.3873,782800.0
2009-03-06 11:50:00,27.2,27.23,27.08,27.1,639400.0,9.3839,9.3942,9.3425,9.3494,639400.0
2009-03-06 12:00:00,27.11,27.34,27.1,27.28,581800.0,9.3528,9.4322,9.3494,9.4115,581800.0
2009-03-06 12:10:00,27.27,27.34,27.2,27.24,536600.0,9.408,9.4322,9.3839,9.3977,536600.0
2009-03-06 12:20:00,27.24,27.31,27.15,27.17,440100.0,9.3977,9.4218,9.3666,9.3735,440100.0
2009-03-06 12:30:00,27.17,27.24,26.9,26.93,857500.0,9.3735,9.3977,9.2804,9.2907,857500.0
2009-03-06 12:40:00,26.92,26.92,26.59,26.63,858900.0,9.2873,9.2873,9.1734,9.1872,858900.0
2009-03-06 12:50:00,26.64,26.85,26.62,26.84,503300.0,9.1907,9.2631,9.1838,9.2597,503300.0
2009-03-06 13:00:00,26.85,26.85,26.65,26.67,370200.0,9.2631,9.2631,9.1941,9.201,370200.0
2009-03-06 13:10:00,26.67,26.77,26.45,26.47,524200.0,9.201,9.2355,9.1251,9.132,524200.0
2009-03-06 13:20:00,26.47,26.64,26.4,26.6,609200.0,9.132,9.1907,9.1079,9.1769,609200.0
2009-03-06 13:30:00,26.6,26.6,26.36,26.46,481200.0,9.1769,9.1769,9.0941,9.1286,481200.0
2009-03-06 13:40:00,26.46,26.53,26.38,26.49,568100.0,9.1286,9.1527,9.101,9.1389,568100.0
2009-03-06 13:50:00,26.49,26.57,26.46,26.54,553300.0,9.1389,9.1665,9.1286,9.1562,553300.0
2009-03-06 14:00:00,26.53,26.83,26.53,26.8,714500.0,9.1527,9.2562,9.1527,9.2459,714500.0
2009-03-06 14:10:00,26.8,26.82,26.45,26.48,690900.0,9.2459,9.2528,9.1251,9.1355,690900.0
2009-03-06 14:20:00,26.48,26.53,26.33,26.42,1078300.0,9.1355,9.1527,9.0837,9.1148,1078300.0
2009-03-06 14:30:00,26.42,26.69,26.42,26.59,842800.0,9.1148,9.2079,9.1148,9.1734,842800.0
2009-03-06 14:40:00,26.58,26.58,26.3,26.3,879300.0,9.17,9.17,9.0734,9.0734,879300.0
2009-03-06 14:50:00,26.3,26.35,25.95,26.0,1764600.0,9.0734,9.0906,8.9526,8.9699,1764600.0
2009-03-06 15:00:00,26.0,26.07,25.81,25.87,1280700.0,8.9699,8.994,8.9043,8.925,1280700.0
2009-03-06 15:10:00,25.86,26.13,25.86,26.12,790700.0,8.9216,9.0147,8.9216,9.0113,790700.0
2009-03-06 15:20:00,26.12,26.12,25.77,25.8,817700.0,9.0113,9.0113,8.8905,8.9009,817700.0
2009-03-06 15:30:00,25.81,26.31,25.81,26.1,1081700.0,8.9043,9.0768,8.9043,9.0044,1081700.0
2009-03-06 15:40:00,26.1,26.55,26.08,26.31,1567000.0,9.0044,9.1596,8.9975,9.0768,1567000.0
2009-03-06 15:50:00,26.31,26.87,26.3,26.78,1968200.0,9.0768,9.27,9.0734,9.239,1968200.0
2009-03-09 09:30:00,26.21,26.41,25.89,26.41,1866200.0,9.0423,9.1113,8.9319,9.1113,1866200.0
2009-03-09 09:40:00,26.41,27.4,26.41,27.31,2836200.0,9.1113,9.4529,9.1113,9.4218,2836200.0
2009-03-09 09:50:00,27.31,27.62,27.01,27.08,2128100.0,9.4218,9.5288,9.3183,9.3425,2128100.0
2009-03-09 10:00:00,27.08,27.38,26.82,27.24,1429700.0,9.3425,9.446,9.2528,9.3977,1429700.0
2009-03-09 10:10:00,27.24,27.44,27.18,27.29,832700.0,9.3977,9.4667,9.377,9.4149,832700.0
2009-03-09 10:20:00,27.3,27.43,27.23,27.27,853400.0,9.4184,9.4632,9.3942,9.408,853400.0
2009-03-09 10:30:00,27.27,27.4,26.95,27.1,1019300.0,9.408,9.4529,9.2976,9.3494,1019300.0
2009-03-09 10:40:00,27.1,27.26,26.95,26.96,1208800.0,9.3494,9.4046,9.2976,9.3011,1208800.0
2009-03-09 10:50:00,26.95,27.02,26.49,26.5,1488400.0,9.2976,9.3218,9.1389,9.1424,1488400.0
2009-03-09 11:00:00,26.5,26.77,26.4,26.59,1464700.0,9.1424,9.2355,9.1079,9.1734,1464700.0
2009-03-09 11:10:00,26.6,26.84,26.56,26.72,393700.0,9.1769,9.2597,9.1631,9.2183,393700.0
2009-03-09 11:20:00,26.73,26.89,26.55,26.82,593400.0,9.2217,9.2769,9.1596,9.2528,593400.0
2009-03-09 11:30:00,26.82,27.09,26.82,27.01,917600.0,9.2528,9.3459,9.2528,9.3183,917600.0
2009-03-09 11:40:00,27.02,27.05,26.85,26.93,446800.0,9.3218,9.3321,9.2631,9.2907,446800.0
2009-03-09 11:50:00,26.94,27.1,26.84,27.07,671700.0,9.2942,9.3494,9.2597,9.339,671700.0
2009-03-09 12:00:00,27.07,27.13,26.98,27.07,592400.0,9.339,9.3597,9.308,9.339,592400.0
2009-03-09 12:10:00,27.06,27.25,27.06,27.2,498000.0,9.3356,9.4011,9.3356,9.3839,498000.0
2009-03-09 12:20:00,27.2,27.36,27.07,27.18,702100.0,9.3839,9.4391,9.339,9.377,702100.0
2009-03-09 12:30:00,27.18,27.27,27.07,27.11,433800.0,9.377,9.408,9.339,9.3528,433800.0
2009-03-09 12:40:00,27.1,27.17,27.05,27.07,447900.0,9.3494,9.3735,9.3321,9.339,447900.0
2009-03-09 12:50:00,27.08,27.22,27.05,27.16,441300.0,9.3425,9.3908,9.3321,9.3701,441300.0
2009-03-09 13:00:00,27.15,27.15,26.77,26.81,490300.0,9.3666,9.3666,9.2355,9.2493,490300.0
2009-03-09 13:10:00,26.81,26.98,26.76,26.93,378000.0,9.2493,9.308,9.2321,9.2907,378000.0
2009-03-09 13:20:00,26.94,26.97,26.8,26.91,270200.0,9.2942,9.3045,9.2459,9.2838,270200.0
2009-03-09 13:30:00,26.9,27.0,26.86,26.87,250300.0,9.2804,9.3149,9.2666,9.27,250300.0
2009-03-09 13:40:00,26.88,27.0,26.82,26.99,342800.0,9.2735,9.3149,9.2528,9.3114,342800.0
2009-03-09 13:50:00,26.99,27.04,26.8,26.84,325600.0,9.3114,9.3287,9.2459,9.2597,325600.0
2009-03-09 14:00:00,26.85,27.08,26.78,26.98,615000.0,9.2631,9.3425,9.239,9.308,615000.0
2009-03-09 14:10:00,26.98,27.02,26.87,26.95,401600.0,9.308,9.3218,9.27,9.2976,401600.0
2009-03-09 14:20:00,26.95,26.95,26.71,26.8,681000.0,9.2976,9.2976,9.2148,9.2459,681000.0
2009-03-09 14:30:00,26.8,26.81,26.59,26.64,563500.0,9.2459,9.2493,9.1734,9.1907,563500.0
2009-03-09 14:40:00,26.64,26.83,26.63,26.81,617100.0,9.1907,9.2562,9.1872,9.2493,617100.0
2009-03-09 14:50:00,26.81,26.87,26.66,26.69,423500.0,9.2493,9.27,9.1976,9.2079,423500.0
2009-03-09 15:00:00,26.69,26.78,26.53,26.65,693800.0,9.2079,9.239,9.1527,9.1941,693800.0
2009-03-09 15:10:00,26.64,26.65,26.4,26.49,619000.0,9.1907,9.1941,9.1079,9.1389,619000.0
2009-03-09 15:20:00,26.5,26.66,26.44,26.6,746400.0,9.1424,9.1976,9.1217,9.1769,746400.0
2009-03-09 15:30:00,26.63,26.75,26.5,26.51,874600.0,9.1872,9.2286,9.1424,9.1458,874600.0
2009-03-09 15:40:00,26.51,26.6,26.45,26.48,700900.0,9.1458,9.1769,9.1251,9.1355,700900.0
2009-03-09 15:50:00,26.49,26.66,26.47,26.63,1047600.0,9.1389,9.1976,9.132,9.1872,1047600.0
2009-03-10 09:30:00,27.51,28.13,27.51,28.04,2643600.0,9.4908,9.7047,9.4908,9.6737,2643600.0
2009-03-10 09:40:00,28.04,28.47,28.02,28.33,2457900.0,9.6737,9.822,9.6668,9.7737,2457900.0
2009-03-10 09:50:00,28.33,28.58,28.27,28.29,1881200.0,9.7737,9.86,9.753,9.7599,1881200.0
2009-03-10 10:00:00,28.3,28.6,28.29,28.6,1263300.0,9.7634,9.8669,9.7599,9.8669,1263300.0
2009-03-10 10:10:00,28.6,28.69,28.44,28.47,1286200.0,9.8669,9.8979,9.8117,9.822,1286200.0
2009-03-10 10:20:00,28.47,28.55,28.35,28.38,942100.0,9.822,9.8496,9.7806,9.791,942100.0
2009-03-10 10:30:00,28.39,28.47,28.32,28.39,645700.0,9.7944,9.822,9.7703,9.7944,645700.0
2009-03-10 10:40:00,28.38,28.52,28.34,28.47,727800.0,9.791,9.8393,9.7772,9.822,727800.0
2009-03-10 10:50:00,28.49,28.57,28.35,28.43,632300.0,9.8289,9.8565,9.7806,9.8082,632300.0
2009-03-10 11:00:00,28.42,28.52,28.32,28.44,723500.0,9.8048,9.8393,9.7703,9.8117,723500.0
2009-03-10 11:10:00,28.43,28.62,28.39,28.6,695800.0,9.8082,9.8738,9.7944,9.8669,695800.0
2009-03-10 11:20:00,28.6,28.76,28.6,28.64,1262000.0,9.8669,9.9221,9.8669,9.8807,1262000.0
2009-03-10 11:30:00,28.64,28.81,28.63,28.7,942200.0,9.8807,9.9393,9.8772,9.9014,942200.0
2009-03-10 11:40:00,28.7,28.7,28.51,28.51,536800.0,9.9014,9.9014,9.8358,9.8358,536800.0
2009-03-10 11:50:00,28.52,28.71,28.49,28.69,797000.0,9.8393,9.9048,9.8289,9.8979,797000.0
2009-03-10 12:00:00,28.69,28.81,28.65,28.67,693600.0,9.8979,9.9393,9.8841,9.891,693600.0
2009-03-10 12:10:00,28.67,28.69,28.6,28.65,745800.0,9.891,9.8979,9.8669,9.8841,745800.0
2009-03-10 12:20:00,28.64,28.74,28.59,28.71,314200.0,9.8807,9.9152,9.8634,9.9048,314200.0
2009-03-10 12:30:00,28.71,28.84,28.7,28.8,714400.0,9.9048,9.9497,9.9014,9.9359,714400.0
2009-03-10 12:40:00,28.79,28.89,28.71,28.88,670400.0,9.9324,9.9669,9.9048,9.9635,670400.0
2009-03-10 12:50:00,28.89,28.93,28.8,28.81,643700.0,9.9669,9.9807,9.9359,9.9393,643700.0
2009-03-10 13:00:00,28.81,28.82,28.7,28.73,461500.0,9.9393,9.9428,9.9014,9.9117,461500.0
2009-03-10 13:10:00,28.72,28.81,28.69,28.7,477200.0,9.9083,9.9393,9.8979,9.9014,477200.0
2009-03-10 13:20:00,28.7,28.72,28.52,28.53,663800.0,9.9014,9.9083,9.8393,9.8427,663800.0
2009-03-10 13:30:00,28.52,28.62,28.49,28.53,694200.0,9.8393,9.8738,9.8289,9.8427,694200.0
2009-03-10 13:40:00,28.54,28.68,28.54,28.64,607000.0,9.8462,9.8945,9.8462,9.8807,607000.0
2009-03-10 13:50:00,28.65,28.73,28.51,28.55,640700.0,9.8841,9.9117,9.8358,9.8496,640700.0
2009-03-10 14:00:00,28.54,28.61,28.38,28.42,1035600.0,9.8462,9.8703,9.791,9.8048,1035600.0
2009-03-10 14:10:00,28.42,28.46,28.22,28.38,1205400.0,9.8048,9.8186,9.7358,9.791,1205400.0
2009-03-10 14:20:00,28.38,28.5,28.31,28.39,740100.0,9.791,9.8324,9.7668,9.7944,740100.0
2009-03-10 14:30:00,28.4,28.53,28.33,28.39,747400.0,9.7979,9.8427,9.7737,9.7944,747400.0
2009-03-10 14:40:00,28.38,28.46,28.23,28.25,634200.0,9.791,9.8186,9.7392,9.7461,634200.0
2009-03-10 14:50:00,28.24,28.5,28.24,28.47,591200.0,9.7427,9.8324,9.7427,9.822,591200.0
2009-03-10 15:00:00,28.47,28.56,28.4,28.53,821200.0,9.822,9.8531,9.7979,9.8427,821200.0
2009-03-10 15:10:00,28.53,28.56,28.42,28.53,712200.0,9.8427,9.8531,9.8048,9.8427,712200.0
2009-03-10 15:20:00,28.53,28.77,28.46,28.71,875700.0,9.8427,9.9255,9.8186,9.9048,875700.0
2009-03-10 15:30:00,28.71,28.76,28.55,28.74,887300.0,9.9048,9.9221,9.8496,9.9152,887300.0
2009-03-10 15:40:00,28.74,28.8,28.56,28.61,1022300.0,9.9152,9.9359,9.8531,9.8703,1022300.0
2009-03-10 15:50:00,28.61,28.75,28.58,28.67,1355000.0,9.8703,9.9186,9.86,9.891,1355000.0
2009-03-11 09:30:00,29.1,29.22,28.91,29.12,1543300.0,10.0394,10.0808,9.9738,10.0463,1543300.0
2009-03-11 09:40:00,29.14,29.35,28.97,29.3,1350000.0,10.0532,10.1256,9.9945,10.1084,1350000.0
2009-03-11 09:50:00,29.3,29.47,29.3,29.4,1985500.0,10.1084,10.167,10.1084,10.1429,1985500.0
2009-03-11 10:00:00,29.4,29.44,29.16,29.18,961500.0,10.1429,10.1567,10.0601,10.067,961500.0
2009-03-11 10:10:00,29.18,29.23,29.03,29.04,865200.0,10.067,10.0842,10.0152,10.0187,865200.0
2009-03-11 10:20:00,29.04,29.3,29.03,29.3,1063200.0,10.0187,10.1084,10.0152,10.1084,1063200.0
2009-03-11 10:30:00,29.29,29.33,29.06,29.1,1109900.0,10.1049,10.1187,10.0256,10.0394,1109900.0
2009-03-11 10:40:00,29.1,29.1,28.89,28.98,806400.0,10.0394,10.0394,9.9669,9.998,806400.0
2009-03-11 10:50:00,28.98,29.04,28.91,28.99,936100.0,9.998,10.0187,9.9738,10.0014,936100.0
2009-03-11 11:00:00,28.98,29.2,28.98,29.19,622000.0,9.998,10.0739,9.998,10.0704,622000.0
2009-03-11 11:10:00,29.19,29.24,29.09,29.09,545400.0,10.0704,10.0877,10.0359,10.0359,545400.0
2009-03-11 11:20:00,29.09,29.09,28.96,29.04,528300.0,10.0359,10.0359,9.9911,10.0187,528300.0
2009-03-11 11:30:00,29.04,29.07,28.87,29.0,517100.0,10.0187,10.029,9.96,10.0049,517100.0
2009-03-11 11:40:00,28.99,29.02,28.88,28.95,448000.0,10.0014,10.0118,9.9635,9.9876,448000.0
2009-03-11 11:50:00,28.95,29.1,28.93,29.03,562300.0,9.9876,10.0394,9.9807,10.0152,562300.0
2009-03-11 12:00:00,29.02,29.06,28.96,29.03,505700.0,10.0118,10.0256,9.9911,10.0152,505700.0
2009-03-11 12:10:00,29.03,29.06,28.85,28.85,387900.0,10.0152,10.0256,9.9531,9.9531,387900.0
2009-03-11 12:20:00,28.85,28.86,28.71,28.78,438000.0,9.9531,9.9566,9.9048,9.929,438000.0
2009-03-11 12:30:00,28.77,28.79,28.52,28.52,364700.0,9.9255,9.9324,9.8393,9.8393,364700.0
2009-03-11 12:40:00,28.53,28.7,28.52,28.7,557100.0,9.8427,9.9014,9.8393,9.9014,557100.0
2009-03-11 12:50:00,28.7,28.7,28.55,28.56,361800.0,9.9014,9.9014,9.8496,9.8531,361800.0
2009-03-11 13:00:00,28.56,28.66,28.51,28.52,398700.0,9.8531,9.8876,9.8358,9.8393,398700.0
2009-03-11 13:10:00,28.52,28.64,28.48,28.64,502900.0,9.8393,9.8807,9.8255,9.8807,502900.0
2009-03-11 13:20:00,28.64,28.65,28.44,28.47,346500.0,9.8807,9.8841,9.8117,9.822,346500.0
2009-03-11 13:30:00,28.46,28.66,28.42,28.66,474000.0,9.8186,9.8876,9.8048,9.8876,474000.0
2009-03-11 13:40:00,28.66,28.67,28.53,28.53,461000.0,9.8876,9.891,9.8427,9.8427,461000.0
2009-03-11 13:50:00,28.53,28.62,28.51,28.62,397000.0,9.8427,9.8738,9.8358,9.8738,397000.0
2009-03-11 14:00:00,28.62,28.66,28.34,28.34,600200.0,9.8738,9.8876,9.7772,9.7772,600200.0
2009-03-11 14:10:00,28.34,28.39,28.18,28.18,778800.0,9.7772,9.7944,9.722,9.722,778800.0
2009-03-11 14:20:00,28.18,28.35,28.17,28.34,639400.0,9.722,9.7806,9.7185,9.7772,639400.0
2009-03-11 14:30:00,28.34,28.45,28.32,28.42,681900.0,9.7772,9.8151,9.7703,9.8048,681900.0
2009-03-11 14:40:00,28.42,28.62,28.36,28.54,621600.0,9.8048,9.8738,9.7841,9.8462,621600.0
2009-03-11 14:50:00,28.54,28.54,28.42,28.44,445600.0,9.8462,9.8462,9.8048,9.8117,445600.0
2009-03-11 15:00:00,28.44,28.67,28.41,28.67,693800.0,9.8117,9.891,9.8013,9.891,693800.0
2009-03-11 15:10:00,28.67,28.81,28.66,28.74,859300.0,9.891,9.9393,9.8876,9.9152,859300.0
2009-03-11 15:20:00,28.74,28.94,28.74,28.84,792200.0,9.9152,9.9842,9.9152,9.9497,792200.0
2009-03-11 15:30:00,28.84,28.98,28.75,28.97,703500.0,9.9497,9.998,9.9186,9.9945,703500.0
2009-03-11 15:40:00,28.97,29.02,28.77,28.83,1002900.0,9.9945,10.0118,9.9255,9.9462,1002900.0
2009-03-11 15:50:00,28.83,28.89,28.73,28.75,1065500.0,9.9462,9.9669,9.9117,9.9186,1065500.0
2009-03-12 09:30:00,28.82,29.13,28.81,28.83,846000.0,9.9428,10.0497,9.9393,9.9462,846000.0
2009-03-12 09:40:00,28.82,28.84,28.53,28.72,747900.0,9.9428,9.9497,9.8427,9.9083,747900.0
2009-03-12 09:50:00,28.71,28.8,28.56,28.75,622800.0,9.9048,9.9359,9.8531,9.9186,622800.0
2009-03-12 10:00:00,28.75,28.89,28.73,28.76,662600.0,9.9186,9.9669,9.9117,9.9221,662600.0
2009-03-12 10:10:00,28.77,28.93,28.7,28.85,726000.0,9.9255,9.9807,9.9014,9.9531,726000.0
2009-03-12 10:20:00,28.85,28.99,28.83,28.92,674000.0,9.9531,10.0014,9.9462,9.9773,674000.0
2009-03-12 10:30:00,28.92,29.08,28.86,28.96,845700.0,9.9773,10.0325,9.9566,9.9911,845700.0
2009-03-12 10:40:00,28.97,29.33,28.93,29.21,844600.0,9.9945,10.1187,9.9807,10.0773,844600.0
2009-03-12 10:50:00,29.22,29.27,29.11,29.11,549700.0,10.0808,10.098,10.0428,10.0428,549700.0
2009-03-12 11:00:00,29.11,29.18,28.85,28.92,592000.0,10.0428,10.067,9.9531,9.9773,592000.0
2009-03-12 11:10:00,28.92,29.01,28.88,28.92,381700.0,9.9773,10.0083,9.9635,9.9773,381700.0
2009-03-12 11:20:00,28.92,28.93,28.61,28.63,739600.0,9.9773,9.9807,9.8703,9.8772,739600.0
2009-03-12 11:30:00,28.63,28.73,28.57,28.66,613000.0,9.8772,9.9117,9.8565,9.8876,613000.0
2009-03-12 11:40:00,28.66,28.89,28.66,28.71,624500.0,9.8876,9.9669,9.8876,9.9048,624500.0
2009-03-12 11:50:00,28.71,28.78,28.68,28.73,499300.0,9.9048,9.929,9.8945,9.9117,499300.0
2009-03-12 12:00:00,28.74,28.89,28.72,28.88,436400.0,9.9152,9.9669,9.9083,9.9635,436400.0
2009-03-12 12:10:00,28.87,28.96,28.82,28.91,374600.0,9.96,9.9911,9.9428,9.9738,374600.0
2009-03-12 12:20:00,28.91,28.99,28.76,28.9,364300.0,9.9738,10.0014,9.9221,9.9704,364300.0
2009-03-12 12:30:00,28.9,28.97,28.86,28.96,312000.0,9.9704,9.9945,9.9566,9.9911,312000.0
2009-03-12 12:40:00,28.96,28.96,28.85,28.94,278300.0,9.9911,9.9911,9.9531,9.9842,278300.0
2009-03-12 12:50:00,28.94,29.23,28.93,29.21,655100.0,9.9842,10.0842,9.9807,10.0773,655100.0
2009-03-12 13:00:00,29.21,29.28,29.14,29.24,593700.0,10.0773,10.1015,10.0532,10.0877,593700.0
2009-03-12 13:10:00,29.25,29.28,29.13,29.19,394600.0,10.0911,10.1015,10.0497,10.0704,394600.0
2009-03-12 13:20:00,29.19,29.39,29.17,29.24,907900.0,10.0704,10.1394,10.0635,10.0877,907900.0
2009-03-12 13:30:00,29.24,29.38,29.2,29.37,509800.0,10.0877,10.136,10.0739,10.1325,509800.0
2009-03-12 13:40:00,29.37,29.47,29.37,29.46,671500.0,10.1325,10.167,10.1325,10.1636,671500.0
2009-03-12 13:50:00,29.47,29.59,29.44,29.48,697100.0,10.167,10.2084,10.1567,10.1705,697100.0
2009-03-12 14:00:00,29.48,29.51,29.34,29.41,548100.0,10.1705,10.1808,10.1222,10.1463,548100.0
2009-03-12 14:10:00,29.41,29.62,29.41,29.6,659900.0,10.1463,10.2188,10.1463,10.2119,659900.0
2009-03-12 14:20:00,29.59,29.64,29.43,29.56,779000.0,10.2084,10.2257,10.1532,10.1981,779000.0
2009-03-12 14:30:00,29.54,29.57,29.45,29.51,570200.0,10.1912,10.2015,10.1601,10.1808,570200.0
2009-03-12 14:40:00,29.51,29.7,29.51,29.7,772300.0,10.1808,10.2464,10.1808,10.2464,772300.0
2009-03-12 14:50:00,29.69,29.75,29.64,29.64,797800.0,10.2429,10.2636,10.2257,10.2257,797800.0
2009-03-12 15:00:00,29.64,29.78,29.6,29.77,645500.0,10.2257,10.274,10.2119,10.2705,645500.0
2009-03-12 15:10:00,29.77,29.95,29.73,29.93,908500.0,10.2705,10.3326,10.2567,10.3257,908500.0
2009-03-12 15:20:00,29.93,29.95,29.69,29.77,779300.0,10.3257,10.3326,10.2429,10.2705,779300.0
2009-03-12 15:30:00,29.77,29.95,29.7,29.93,995200.0,10.2705,10.3326,10.2464,10.3257,995200.0
2009-03-12 15:40:00,29.92,30.0,29.89,29.98,938700.0,10.3223,10.3499,10.3119,10.343,938700.0
2009-03-12 15:50:00,29.98,30.03,29.75,29.91,1785600.0,10.343,10.3602,10.2636,10.3188,1785600.0
2009-03-13 09:30:00,30.25,30.3,29.95,30.09,1192400.0,10.4361,10.4534,10.3326,10.3809,1192400.0
2009-03-13 09:40:00,30.1,30.2,29.81,29.9,1185800.0,10.3844,10.4189,10.2843,10.3154,1185800.0
2009-03-13 09:50:00,29.9,29.98,29.77,29.86,1222900.0,10.3154,10.343,10.2705,10.3016,1222900.0
2009-03-13 10:00:00,29.86,30.37,29.85,30.28,1592500.0,10.3016,10.4775,10.2981,10.4465,1592500.0
2009-03-13 10:10:00,30.28,30.38,30.21,30.27,1115700.0,10.4465,10.481,10.4223,10.443,1115700.0
2009-03-13 10:20:00,30.28,30.4,30.12,30.14,1037800.0,10.4465,10.4879,10.3913,10.3982,1037800.0
2009-03-13 10:30:00,30.14,30.18,30.03,30.08,908300.0,10.3982,10.412,10.3602,10.3775,908300.0
2009-03-13 10:40:00,30.08,30.3,30.08,30.2,555600.0,10.3775,10.4534,10.3775,10.4189,555600.0
2009-03-13 10:50:00,30.22,30.22,29.9,29.94,834200.0,10.4258,10.4258,10.3154,10.3292,834200.0
2009-03-13 11:00:00,29.94,30.04,29.72,29.75,937500.0,10.3292,10.3637,10.2533,10.2636,937500.0
2009-03-13 11:10:00,29.75,29.88,29.73,29.86,698600.0,10.2636,10.3085,10.2567,10.3016,698600.0
2009-03-13 11:20:00,29.86,29.93,29.72,29.91,596100.0,10.3016,10.3257,10.2533,10.3188,596100.0
2009-03-13 11:30:00,29.92,29.95,29.78,29.85,644000.0,10.3223,10.3326,10.274,10.2981,644000.0
2009-03-13 11:40:00,29.85,29.86,29.62,29.66,584600.0,10.2981,10.3016,10.2188,10.2326,584600.0
2009-03-13 11:50:00,29.65,29.7,29.55,29.65,565200.0,10.2291,10.2464,10.1946,10.2291,565200.0
2009-03-13 12:00:00,29.65,29.76,29.64,29.66,457300.0,10.2291,10.2671,10.2257,10.2326,457300.0
2009-03-13 12:10:00,29.65,29.66,29.38,29.41,558600.0,10.2291,10.2326,10.136,10.1463,558600.0
2009-03-13 12:20:00,29.4,29.53,29.34,29.48,741000.0,10.1429,10.1877,10.1222,10.1705,741000.0
2009-03-13 12:30:00,29.48,29.59,29.46,29.57,354600.0,10.1705,10.2084,10.1636,10.2015,354600.0
2009-03-13 12:40:00,29.57,29.76,29.57,29.65,454200.0,10.2015,10.2671,10.2015,10.2291,454200.0
2009-03-13 12:50:00,29.65,29.68,29.57,29.67,502200.0,10.2291,10.2395,10.2015,10.236,502200.0
2009-03-13 13:00:00,29.67,29.69,29.57,29.6,379300.0,10.236,10.2429,10.2015,10.2119,379300.0
2009-03-13 13:10:00,29.6,29.79,29.59,29.74,343400.0,10.2119,10.2774,10.2084,10.2602,343400.0
2009-03-13 13:20:00,29.74,29.87,29.72,29.83,264600.0,10.2602,10.305,10.2533,10.2912,264600.0
2009-03-13 13:30:00,29.83,29.85,29.72,29.73,301600.0,10.2912,10.2981,10.2533,10.2567,301600.0
2009-03-13 13:40:00,29.74,29.82,29.73,29.82,578400.0,10.2602,10.2878,10.2567,10.2878,578400.0
2009-03-13 13:50:00,29.82,29.95,29.82,29.93,372000.0,10.2878,10.3326,10.2878,10.3257,372000.0
2009-03-13 14:00:00,29.93,30.1,29.9,30.06,500700.0,10.3257,10.3844,10.3154,10.3706,500700.0
2009-03-13 14:10:00,30.06,30.09,29.94,29.97,518000.0,10.3706,10.3809,10.3292,10.3395,518000.0
2009-03-13 14:20:00,29.97,30.03,29.88,30.0,477500.0,10.3395,10.3602,10.3085,10.3499,477500.0
2009-03-13 14:30:00,30.01,30.12,29.96,30.09,493100.0,10.3533,10.3913,10.3361,10.3809,493100.0
2009-03-13 14:40:00,30.08,30.12,30.06,30.08,454200.0,10.3775,10.3913,10.3706,10.3775,454200.0
2009-03-13 14:50:00,30.08,30.14,29.98,30.01,484000.0,10.3775,10.3982,10.343,10.3533,484000.0
2009-03-13 15:00:00,30.0,30.1,29.99,30.1,373900.0,10.3499,10.3844,10.3464,10.3844,373900.0
2009-03-13 15:10:00,30.1,30.16,30.03,30.13,781500.0,10.3844,10.4051,10.3602,10.3947,781500.0
2009-03-13 15:20:00,30.13,30.16,30.1,30.11,489200.0,10.3947,10.4051,10.3844,10.3878,489200.0
2009-03-13 15:30:00,30.12,30.13,29.95,30.0,745400.0,10.3913,10.3947,10.3326,10.3499,745400.0
2009-03-13 15:40:00,30.01,30.08,29.93,29.94,883300.0,10.3533,10.3775,10.3257,10.3292,883300.0
2009-03-13 15:50:00,29.93,30.05,29.92,29.99,1215400.0,10.3257,10.3671,10.3223,10.3464,1215400.0
2009-03-16 09:30:00,30.2,30.2,29.56,29.89,1154600.0,10.4189,10.4189,10.1981,10.3119,1154600.0
2009-03-16 09:40:00,29.89,29.9,29.66,29.73,1110900.0,10.3119,10.3154,10.2326,10.2567,1110900.0
2009-03-16 09:50:00,29.72,29.8,29.62,29.64,1714100.0,10.2533,10.2809,10.2188,10.2257,1714100.0
2009-03-16 10:00:00,29.65,29.74,29.61,29.69,941300.0,10.2291,10.2602,10.2153,10.2429,941300.0
2009-03-16 10:10:00,29.68,29.7,29.53,29.53,740300.0,10.2395,10.2464,10.1877,10.1877,740300.0
2009-03-16 10:20:00,29.54,29.73,29.49,29.66,738700.0,10.1912,10.2567,10.1739,10.2326,738700.0
2009-03-16 10:30:00,29.66,29.9,29.66,29.88,963300.0,10.2326,10.3154,10.2326,10.3085,963300.0
2009-03-16 10:40:00,29.88,30.03,29.79,29.98,769100.0,10.3085,10.3602,10.2774,10.343,769100.0
2009-03-16 10:50:00,29.98,30.02,29.91,29.94,694200.0,10.343,10.3568,10.3188,10.3292,694200.0
2009-03-16 11:00:00,29.93,30.13,29.87,30.05,523700.0,10.3257,10.3947,10.305,10.3671,523700.0
2009-03-16 11:10:00,30.05,30.18,30.02,30.18,631800.0,10.3671,10.412,10.3568,10.412,631800.0
2009-03-16 11:20:00,30.19,30.35,30.18,30.28,840400.0,10.4154,10.4706,10.412,10.4465,840400.0
2009-03-16 11:30:00,30.29,30.32,30.22,30.23,575800.0,10.4499,10.4603,10.4258,10.4292,575800.0
2009-03-16 11:40:00,30.23,30.28,30.17,30.27,422400.0,10.4292,10.4465,10.4085,10.443,422400.0
2009-03-16 11:50:00,30.27,30.34,30.19,30.2,527700.0,10.443,10.4672,10.4154,10.4189,527700.0
2009-03-16 12:00:00,30.19,30.3,30.13,30.18,526600.0,10.4154,10.4534,10.3947,10.412,526600.0
2009-03-16 12:10:00,30.18,30.24,30.16,30.2,283800.0,10.412,10.4327,10.4051,10.4189,283800.0
2009-03-16 12:20:00,30.2,30.43,30.2,30.39,528400.0,10.4189,10.4982,10.4189,10.4844,528400.0
2009-03-16 12:30:00,30.4,30.52,30.37,30.46,527400.0,10.4879,10.5293,10.4775,10.5086,527400.0
2009-03-16 12:40:00,30.47,30.62,30.46,30.62,459800.0,10.512,10.5638,10.5086,10.5638,459800.0
2009-03-16 12:50:00,30.62,30.77,30.61,30.75,621700.0,10.5638,10.6155,10.5603,10.6086,621700.0
2009-03-16 13:00:00,30.75,30.77,30.66,30.74,591800.0,10.6086,10.6155,10.5776,10.6052,591800.0
2009-03-16 13:10:00,30.74,30.8,30.73,30.79,600200.0,10.6052,10.6259,10.6017,10.6224,600200.0
2009-03-16 13:20:00,30.78,30.79,30.62,30.66,671800.0,10.619,10.6224,10.5638,10.5776,671800.0
2009-03-16 13:30:00,30.66,30.66,30.45,30.51,1097400.0,10.5776,10.5776,10.5051,10.5258,1097400.0
2009-03-16 13:40:00,30.52,30.56,30.42,30.42,771700.0,10.5293,10.5431,10.4948,10.4948,771700.0
2009-03-16 13:50:00,30.43,30.47,30.06,30.08,1279600.0,10.4982,10.512,10.3706,10.3775,1279600.0
2009-03-16 14:00:00,30.08,30.08,29.81,29.9,1255300.0,10.3775,10.3775,10.2843,10.3154,1255300.0
2009-03-16 14:10:00,29.9,30.02,29.83,30.01,682300.0,10.3154,10.3568,10.2912,10.3533,682300.0
2009-03-16 14:20:00,30.01,30.01,29.76,29.88,672200.0,10.3533,10.3533,10.2671,10.3085,672200.0
2009-03-16 14:30:00,29.89,30.0,29.87,29.98,933000.0,10.3119,10.3499,10.305,10.343,933000.0
2009-03-16 14:40:00,29.99,30.07,29.97,30.02,793800.0,10.3464,10.374,10.3395,10.3568,793800.0
2009-03-16 14:50:00,30.02,30.05,29.81,29.82,630200.0,10.3568,10.3671,10.2843,10.2878,630200.0
2009-03-16 15:00:00,29.82,29.85,29.7,29.8,876700.0,10.2878,10.2981,10.2464,10.2809,876700.0
2009-03-16 15:10:00,29.79,29.85,29.63,29.68,726800.0,10.2774,10.2981,10.2222,10.2395,726800.0
2009-03-16 15:20:00,29.67,29.68,29.5,29.68,858700.0,10.236,10.2395,10.1774,10.2395,858700.0
2009-03-16 15:30:00,29.68,29.71,29.43,29.44,714900.0,10.2395,10.2498,10.1532,10.1567,714900.0
2009-03-16 15:40:00,29.43,29.52,29.33,29.45,792800.0,10.1532,10.1843,10.1187,10.1601,792800.0
2009-03-16 15:50:00,29.44,29.49,29.36,29.37,1053900.0,10.1567,10.1739,10.1291,10.1325,1053900.0
2009-03-17 09:30:00,29.32,29.38,29.11,29.12,787100.0,10.1153,10.136,10.0428,10.0463,787100.0
2009-03-17 09:40:00,29.14,29.15,28.94,29.09,934800.0,10.0532,10.0566,9.9842,10.0359,934800.0
2009-03-17 09:50:00,29.08,29.38,29.03,29.18,597400.0,10.0325,10.136,10.0152,10.067,597400.0
2009-03-17 10:00:00,29.19,29.5,29.18,29.37,914500.0,10.0704,10.1774,10.067,10.1325,914500.0
2009-03-17 10:10:00,29.38,29.46,29.2,29.27,690600.0,10.136,10.1636,10.0739,10.098,690600.0
2009-03-17 10:20:00,29.26,29.58,29.26,29.32,744500.0,10.0946,10.205,10.0946,10.1153,744500.0
2009-03-17 10:30:00,29.32,29.43,29.22,29.39,510800.0,10.1153,10.1532,10.0808,10.1394,510800.0
2009-03-17 10:40:00,29.38,29.57,29.32,29.49,478300.0,10.136,10.2015,10.1153,10.1739,478300.0
2009-03-17 10:50:00,29.49,29.65,29.43,29.57,511500.0,10.1739,10.2291,10.1532,10.2015,511500.0
2009-03-17 11:00:00,29.56,29.58,29.38,29.58,464300.0,10.1981,10.205,10.136,10.205,464300.0
2009-03-17 11:10:00,29.58,29.59,29.4,29.47,417100.0,10.205,10.2084,10.1429,10.167,417100.0
2009-03-17 11:20:00,29.46,29.62,29.45,29.5,451500.0,10.1636,10.2188,10.1601,10.1774,451500.0
2009-03-17 11:30:00,29.49,29.54,29.37,29.45,425900.0,10.1739,10.1912,10.1325,10.1601,425900.0
2009-03-17 11:40:00,29.45,29.56,29.42,29.49,319500.0,10.1601,10.1981,10.1498,10.1739,319500.0
2009-03-17 11:50:00,29.48,29.61,29.48,29.59,270700.0,10.1705,10.2153,10.1705,10.2084,270700.0
2009-03-17 12:00:00,29.6,29.78,29.6,29.68,467300.0,10.2119,10.274,10.2119,10.2395,467300.0
2009-03-17 12:10:00,29.68,29.68,29.56,29.57,295600.0,10.2395,10.2395,10.1981,10.2015,295600.0
2009-03-17 12:20:00,29.57,29.73,29.56,29.68,442100.0,10.2015,10.2567,10.1981,10.2395,442100.0
2009-03-17 12:30:00,29.68,29.83,29.57,29.81,495200.0,10.2395,10.2912,10.2015,10.2843,495200.0
2009-03-17 12:40:00,29.82,29.92,29.72,29.77,599400.0,10.2878,10.3223,10.2533,10.2705,599400.0
2009-03-17 12:50:00,29.77,29.8,29.7,29.73,317800.0,10.2705,10.2809,10.2464,10.2567,317800.0
2009-03-17 13:00:00,29.73,29.78,29.65,29.72,304200.0,10.2567,10.274,10.2291,10.2533,304200.0
2009-03-17 13:10:00,29.73,29.91,29.73,29.85,428400.0,10.2567,10.3188,10.2567,10.2981,428400.0
2009-03-17 13:20:00,29.85,29.94,29.83,29.86,463900.0,10.2981,10.3292,10.2912,10.3016,463900.0
2009-03-17 13:30:00,29.86,30.03,29.85,30.01,468700.0,10.3016,10.3602,10.2981,10.3533,468700.0
2009-03-17 13:40:00,30.01,30.05,29.94,29.99,397400.0,10.3533,10.3671,10.3292,10.3464,397400.0
2009-03-17 13:50:00,29.98,30.05,29.87,29.91,411400.0,10.343,10.3671,10.305,10.3188,411400.0
2009-03-17 14:00:00,29.91,29.96,29.79,29.9,506300.0,10.3188,10.3361,10.2774,10.3154,506300.0
2009-03-17 14:10:00,29.9,30.04,29.89,30.02,595800.0,10.3154,10.3637,10.3119,10.3568,595800.0
2009-03-17 14:20:00,30.03,30.09,29.94,29.94,685900.0,10.3602,10.3809,10.3292,10.3292,685900.0
2009-03-17 14:30:00,29.93,30.04,29.89,30.03,464800.0,10.3257,10.3637,10.3119,10.3602,464800.0
2009-03-17 14:40:00,30.03,30.12,30.02,30.08,741500.0,10.3602,10.3913,10.3568,10.3775,741500.0
2009-03-17 14:50:00,30.08,30.16,30.05,30.06,611500.0,10.3775,10.4051,10.3671,10.3706,611500.0
2009-03-17 15:00:00,30.06,30.28,30.01,30.25,630900.0,10.3706,10.4465,10.3533,10.4361,630900.0
2009-03-17 15:10:00,30.26,30.29,30.16,30.18,572500.0,10.4396,10.4499,10.4051,10.412,572500.0
2009-03-17 15:20:00,30.18,30.35,30.18,30.26,663900.0,10.412,10.4706,10.412,10.4396,663900.0
2009-03-17 15:30:00,30.25,30.32,30.13,30.29,723700.0,10.4361,10.4603,10.3947,10.4499,723700.0
2009-03-17 15:40:00,30.3,30.48,30.29,30.33,1148000.0,10.4534,10.5155,10.4499,10.4637,1148000.0
2009-03-17 15:50:00,30.34,30.49,30.29,30.45,1267000.0,10.4672,10.5189,10.4499,10.5051,1267000.0
2009-03-18 09:30:00,30.3,30.4,29.91,30.08,907800.0,10.4534,10.4879,10.3188,10.3775,907800.0
2009-03-18 09:40:00,30.07,30.2,29.89,30.06,811400.0,10.374,10.4189,10.3119,10.3706,811400.0
2009-03-18 09:50:00,30.06,30.16,29.89,30.16,926000.0,10.3706,10.4051,10.3119,10.4051,926000.0
2009-03-18 10:00:00,30.15,30.16,29.93,29.95,748900.0,10.4016,10.4051,10.3257,10.3326,748900.0
2009-03-18 10:10:00,29.94,30.05,29.9,29.97,585700.0,10.3292,10.3671,10.3154,10.3395,585700.0
2009-03-18 10:20:00,29.98,30.04,29.84,29.97,649500.0,10.343,10.3637,10.2947,10.3395,649500.0
2009-03-18 10:30:00,29.97,29.99,29.4,29.56,1564800.0,10.3395,10.3464,10.1429,10.1981,1564800.0
2009-03-18 10:40:00,29.56,29.72,29.52,29.71,550300.0,10.1981,10.2533,10.1843,10.2498,550300.0
2009-03-18 10:50:00,29.71,29.78,29.5,29.75,563200.0,10.2498,10.274,10.1774,10.2636,563200.0
2009-03-18 11:00:00,29.74,29.78,29.53,29.57,470400.0,10.2602,10.274,10.1877,10.2015,470400.0
2009-03-18 11:10:00,29.56,29.6,29.43,29.43,418100.0,10.1981,10.2119,10.1532,10.1532,418100.0
2009-03-18 11:20:00,29.43,29.46,29.26,29.38,552300.0,10.1532,10.1636,10.0946,10.136,552300.0
2009-03-18 11:30:00,29.39,29.54,29.33,29.37,475900.0,10.1394,10.1912,10.1187,10.1325,475900.0
2009-03-18 11:40:00,29.37,29.57,29.35,29.51,233000.0,10.1325,10.2015,10.1256,10.1808,233000.0
2009-03-18 11:50:00,29.5,29.58,29.47,29.57,313000.0,10.1774,10.205,10.167,10.2015,313000.0
2009-03-18 12:00:00,29.57,29.78,29.56,29.77,455400.0,10.2015,10.274,10.1981,10.2705,455400.0
2009-03-18 12:10:00,29.77,29.85,29.68,29.83,270000.0,10.2705,10.2981,10.2395,10.2912,270000.0
2009-03-18 12:20:00,29.84,29.85,29.64,29.67,269400.0,10.2947,10.2981,10.2257,10.236,269400.0
2009-03-18 12:30:00,29.67,29.75,29.62,29.66,311000.0,10.236,10.2636,10.2188,10.2326,311000.0
2009-03-18 12:40:00,29.67,29.78,29.67,29.71,269000.0,10.236,10.274,10.236,10.2498,269000.0
2009-03-18 12:50:00,29.71,29.89,29.63,29.89,449100.0,10.2498,10.3119,10.2222,10.3119,449100.0
2009-03-18 13:00:00,29.89,29.95,29.82,29.92,345200.0,10.3119,10.3326,10.2878,10.3223,345200.0
2009-03-18 13:10:00,29.93,29.95,29.85,29.89,440500.0,10.3257,10.3326,10.2981,10.3119,440500.0
2009-03-18 13:20:00,29.9,30.0,29.89,29.95,257600.0,10.3154,10.3499,10.3119,10.3326,257600.0
2009-03-18 13:30:00,29.94,29.99,29.89,29.97,240700.0,10.3292,10.3464,10.3119,10.3395,240700.0
2009-03-18 13:40:00,29.96,30.13,29.95,30.08,343900.0,10.3361,10.3947,10.3326,10.3775,343900.0
2009-03-18 13:50:00,30.07,30.17,30.02,30.03,291800.0,10.374,10.4085,10.3568,10.3602,291800.0
2009-03-18 14:00:00,30.03,30.09,29.97,30.04,349900.0,10.3602,10.3809,10.3395,10.3637,349900.0
2009-03-18 14:10:00,30.04,30.44,30.0,30.23,601200.0,10.3637,10.5017,10.3499,10.4292,601200.0
2009-03-18 14:20:00,30.23,30.88,30.2,30.66,1676200.0,10.4292,10.6535,10.4189,10.5776,1676200.0
2009-03-18 14:30:00,30.66,30.84,30.49,30.7,1311400.0,10.5776,10.6397,10.5189,10.5914,1311400.0
2009-03-18 14:40:00,30.71,31.2,30.63,31.2,1555100.0,10.5948,10.7639,10.5672,10.7639,1555100.0
2009-03-18 14:50:00,31.19,31.4,31.05,31.33,1601000.0,10.7604,10.8329,10.7121,10.8087,1601000.0
2009-03-18 15:00:00,31.33,31.36,31.1,31.33,1258200.0,10.8087,10.8191,10.7294,10.8087,1258200.0
2009-03-18 15:10:00,31.33,31.38,31.08,31.11,903900.0,10.8087,10.826,10.7225,10.7328,903900.0
2009-03-18 15:20:00,31.11,31.14,30.7,30.96,1525300.0,10.7328,10.7432,10.5914,10.6811,1525300.0
2009-03-18 15:30:00,30.96,31.01,30.76,30.82,1276500.0,10.6811,10.6983,10.6121,10.6328,1276500.0
2009-03-18 15:40:00,30.83,31.04,30.79,30.94,1331600.0,10.6362,10.7087,10.6224,10.6742,1331600.0
2009-03-18 15:50:00,30.94,31.2,30.91,31.01,1276300.0,10.6742,10.7639,10.6638,10.6983,1276300.0
2009-03-19 09:30:00,32.26,32.69,32.1,32.45,2419800.0,11.1296,11.2779,11.0744,11.1951,2419800.0
2009-03-19 09:40:00,32.45,32.55,32.07,32.23,1715700.0,11.1951,11.2296,11.064,11.1192,1715700.0
2009-03-19 09:50:00,32.23,32.34,32.08,32.33,1583200.0,11.1192,11.1572,11.0675,11.1537,1583200.0
2009-03-19 10:00:00,32.33,32.35,32.05,32.09,1216200.0,11.1537,11.1606,11.0571,11.0709,1216200.0
2009-03-19 10:10:00,32.09,32.6,32.08,32.52,1930000.0,11.0709,11.2469,11.0675,11.2193,1930000.0
2009-03-19 10:20:00,32.52,32.63,32.47,32.51,1060500.0,11.2193,11.2572,11.202,11.2158,1060500.0
2009-03-19 10:30:00,32.51,32.8,32.51,32.74,1116600.0,11.2158,11.3159,11.2158,11.2952,1116600.0
2009-03-19 10:40:00,32.73,32.95,32.7,32.81,1599000.0,11.2917,11.3676,11.2814,11.3193,1599000.0
2009-03-19 10:50:00,32.78,32.83,32.54,32.57,836000.0,11.309,11.3262,11.2262,11.2365,836000.0
2009-03-19 11:00:00,32.57,32.8,32.57,32.62,872500.0,11.2365,11.3159,11.2365,11.2538,872500.0
2009-03-19 11:10:00,32.62,32.67,32.52,32.55,816500.0,11.2538,11.271,11.2193,11.2296,816500.0
2009-03-19 11:20:00,32.55,32.66,32.41,32.41,748500.0,11.2296,11.2676,11.1813,11.1813,748500.0
2009-03-19 11:30:00,32.41,32.55,32.25,32.26,963600.0,11.1813,11.2296,11.1261,11.1296,963600.0
2009-03-19 11:40:00,32.26,32.3,32.12,32.27,921900.0,11.1296,11.1434,11.0813,11.133,921900.0
2009-03-19 11:50:00,32.26,32.59,32.16,32.5,1225200.0,11.1296,11.2434,11.0951,11.2124,1225200.0
2009-03-19 12:00:00,32.5,32.56,32.4,32.49,957400.0,11.2124,11.2331,11.1779,11.2089,957400.0
2009-03-19 12:10:00,32.49,32.57,32.3,32.32,876000.0,11.2089,11.2365,11.1434,11.1503,876000.0
2009-03-19 12:20:00,32.31,32.54,32.28,32.54,841900.0,11.1468,11.2262,11.1365,11.2262,841900.0
2009-03-19 12:30:00,32.53,32.69,32.5,32.68,815200.0,11.2227,11.2779,11.2124,11.2745,815200.0
2009-03-19 12:40:00,32.68,32.81,32.6,32.74,592400.0,11.2745,11.3193,11.2469,11.2952,592400.0
2009-03-19 12:50:00,32.74,32.78,32.59,32.7,799400.0,11.2952,11.309,11.2434,11.2814,799400.0
2009-03-19 13:00:00,32.7,32.74,32.58,32.65,836200.0,11.2814,11.2952,11.24,11.2641,836200.0
2009-03-19 13:10:00,32.66,32.72,32.59,32.65,609000.0,11.2676,11.2883,11.2434,11.2641,609000.0
2009-03-19 13:20:00,32.64,32.76,32.64,32.65,637600.0,11.2607,11.3021,11.2607,11.2641,637600.0
2009-03-19 13:30:00,32.65,32.74,32.49,32.6,666100.0,11.2641,11.2952,11.2089,11.2469,666100.0
2009-03-19 13:40:00,32.6,32.83,32.58,32.81,568000.0,11.2469,11.3262,11.24,11.3193,568000.0
2009-03-19 13:50:00,32.81,32.86,32.74,32.79,505900.0,11.3193,11.3366,11.2952,11.3124,505900.0
2009-03-19 14:00:00,32.79,32.9,32.77,32.8,529400.0,11.3124,11.3504,11.3055,11.3159,529400.0
2009-03-19 14:10:00,32.8,32.82,32.68,32.7,713700.0,11.3159,11.3228,11.2745,11.2814,713700.0
2009-03-19 14:20:00,32.69,32.69,32.5,32.62,530500.0,11.2779,11.2779,11.2124,11.2538,530500.0
2009-03-19 14:30:00,32.62,32.73,32.52,32.55,625200.0,11.2538,11.2917,11.2193,11.2296,625200.0
2009-03-19 14:40:00,32.55,32.55,32.41,32.5,649100.0,11.2296,11.2296,11.1813,11.2124,649100.0
2009-03-19 14:50:00,32.5,32.56,32.42,32.53,575500.0,11.2124,11.2331,11.1848,11.2227,575500.0
2009-03-19 15:00:00,32.53,32.71,32.44,32.48,908100.0,11.2227,11.2848,11.1917,11.2055,908100.0
2009-03-19 15:10:00,32.49,32.69,32.45,32.67,553000.0,11.2089,11.2779,11.1951,11.271,553000.0
2009-03-19 15:20:00,32.68,32.68,32.44,32.54,744500.0,11.2745,11.2745,11.1917,11.2262,744500.0
2009-03-19 15:30:00,32.54,32.64,32.43,32.47,840500.0,11.2262,11.2607,11.1882,11.202,840500.0
2009-03-19 15:40:00,32.47,32.55,32.4,32.42,1246300.0,11.202,11.2296,11.1779,11.1848,1246300.0
2009-03-19 15:50:00,32.42,32.47,32.28,32.34,1520700.0,11.1848,11.202,11.1365,11.1572,1520700.0
2009-03-20 09:30:00,32.2,32.39,32.01,32.16,1023300.0,11.1089,11.1744,11.0433,11.0951,1023300.0
2009-03-20 09:40:00,32.15,32.48,32.12,32.41,931300.0,11.0916,11.2055,11.0813,11.1813,931300.0
2009-03-20 09:50:00,32.41,32.64,32.39,32.49,1179500.0,11.1813,11.2607,11.1744,11.2089,1179500.0
2009-03-20 10:00:00,32.49,32.55,32.28,32.5,960100.0,11.2089,11.2296,11.1365,11.2124,960100.0
2009-03-20 10:10:00,32.5,32.55,32.43,32.44,720800.0,11.2124,11.2296,11.1882,11.1917,720800.0
2009-03-20 10:20:00,32.44,32.59,32.41,32.57,810700.0,11.1917,11.2434,11.1813,11.2365,810700.0
2009-03-20 10:30:00,32.57,32.64,32.48,32.63,1090200.0,11.2365,11.2607,11.2055,11.2572,1090200.0
2009-03-20 10:40:00,32.63,32.69,32.57,32.67,733500.0,11.2572,11.2779,11.2365,11.271,733500.0
2009-03-20 10:50:00,32.67,32.92,32.66,32.9,1091000.0,11.271,11.3573,11.2676,11.3504,1091000.0
2009-03-20 11:00:00,32.9,32.96,32.81,32.92,1011700.0,11.3504,11.3711,11.3193,11.3573,1011700.0
2009-03-20 11:10:00,32.93,32.99,32.9,32.94,1113300.0,11.3607,11.3814,11.3504,11.3642,1113300.0
2009-03-20 11:20:00,32.95,32.97,32.85,32.87,999900.0,11.3676,11.3745,11.3331,11.34,999900.0
2009-03-20 11:30:00,32.87,33.27,32.85,33.26,1254700.0,11.34,11.478,11.3331,11.4746,1254700.0
2009-03-20 11:40:00,33.27,33.35,33.17,33.28,1261500.0,11.478,11.5056,11.4435,11.4814,1261500.0
2009-03-20 11:50:00,33.28,33.33,33.26,33.29,926200.0,11.4814,11.4987,11.4746,11.4849,926200.0
2009-03-20 12:00:00,33.29,33.34,32.99,33.27,1101000.0,11.4849,11.5021,11.3814,11.478,1101000.0
2009-03-20 12:10:00,33.27,33.48,33.27,33.47,865500.0,11.478,11.5504,11.478,11.547,865500.0
2009-03-20 12:20:00,33.47,33.55,33.45,33.53,686400.0,11.547,11.5746,11.5401,11.5677,686400.0
2009-03-20 12:30:00,33.53,33.65,33.51,33.61,740200.0,11.5677,11.6091,11.5608,11.5953,740200.0
2009-03-20 12:40:00,33.62,33.63,33.47,33.51,798800.0,11.5987,11.6022,11.547,11.5608,798800.0
2009-03-20 12:50:00,33.51,33.52,33.32,33.33,1035100.0,11.5608,11.5642,11.4952,11.4987,1035100.0
2009-03-20 13:00:00,33.33,33.37,33.26,33.26,795200.0,11.4987,11.5125,11.4746,11.4746,795200.0
2009-03-20 13:10:00,33.26,33.45,33.22,33.39,722800.0,11.4746,11.5401,11.4608,11.5194,722800.0
2009-03-20 13:20:00,33.39,33.39,33.17,33.22,705200.0,11.5194,11.5194,11.4435,11.4608,705200.0
2009-03-20 13:30:00,33.22,33.23,33.0,33.02,913400.0,11.4608,11.4642,11.3849,11.3918,913400.0
2009-03-20 13:40:00,33.02,33.02,32.72,32.81,1028100.0,11.3918,11.3918,11.2883,11.3193,1028100.0
2009-03-20 13:50:00,32.82,32.9,32.68,32.72,699700.0,11.3228,11.3504,11.2745,11.2883,699700.0
2009-03-20 14:00:00,32.72,32.74,32.56,32.56,686100.0,11.2883,11.2952,11.2331,11.2331,686100.0
2009-03-20 14:10:00,32.55,32.75,32.5,32.74,828100.0,11.2296,11.2986,11.2124,11.2952,828100.0
2009-03-20 14:20:00,32.73,32.79,32.56,32.77,590700.0,11.2917,11.3124,11.2331,11.3055,590700.0
2009-03-20 14:30:00,32.77,32.82,32.66,32.69,491300.0,11.3055,11.3228,11.2676,11.2779,491300.0
2009-03-20 14:40:00,32.7,32.7,32.49,32.58,633700.0,11.2814,11.2814,11.2089,11.24,633700.0
2009-03-20 14:50:00,32.59,32.7,32.52,32.67,560500.0,11.2434,11.2814,11.2193,11.271,560500.0
2009-03-20 15:00:00,32.67,32.77,32.54,32.61,907800.0,11.271,11.3055,11.2262,11.2503,907800.0
2009-03-20 15:10:00,32.61,32.7,32.4,32.52,892600.0,11.2503,11.2814,11.1779,11.2193,892600.0
2009-03-20 15:20:00,32.53,32.73,32.5,32.56,673800.0,11.2227,11.2917,11.2124,11.2331,673800.0
2009-03-20 15:30:00,32.56,32.78,32.49,32.51,952400.0,11.2331,11.309,11.2089,11.2158,952400.0
2009-03-20 15:40:00,32.52,32.57,32.36,32.37,1145900.0,11.2193,11.2365,11.1641,11.1675,1145900.0
2009-03-20 15:50:00,32.37,32.45,32.19,32.27,1644400.0,11.1675,11.1951,11.1054,11.133,1644400.0
2009-03-23 09:30:00,33.38,33.7,33.3,33.65,1046100.0,11.5159,11.6263,11.4883,11.6091,1046100.0
2009-03-23 09:40:00,33.65,33.65,33.22,33.23,823500.0,11.6091,11.6091,11.4608,11.4642,823500.0
2009-03-23 09:50:00,33.23,33.44,33.18,33.4,933800.0,11.4642,11.5366,11.447,11.5228,933800.0
2009-03-23 10:00:00,33.4,33.66,33.4,33.62,923400.0,11.5228,11.6125,11.5228,11.5987,923400.0
2009-03-23 10:10:00,33.62,33.8,33.55,33.75,660900.0,11.5987,11.6608,11.5746,11.6436,660900.0
2009-03-23 10:20:00,33.76,33.85,33.58,33.6,829400.0,11.647,11.6781,11.5849,11.5918,829400.0
2009-03-23 10:30:00,33.59,33.84,33.58,33.7,943700.0,11.5884,11.6746,11.5849,11.6263,943700.0
2009-03-23 10:40:00,33.71,33.8,33.53,33.54,650900.0,11.6298,11.6608,11.5677,11.5711,650900.0
2009-03-23 10:50:00,33.55,33.79,33.54,33.75,598300.0,11.5746,11.6574,11.5711,11.6436,598300.0
2009-03-23 11:00:00,33.75,33.82,33.65,33.66,502300.0,11.6436,11.6677,11.6091,11.6125,502300.0
2009-03-23 11:10:00,33.66,33.69,33.56,33.6,425200.0,11.6125,11.6229,11.578,11.5918,425200.0
2009-03-23 11:20:00,33.59,33.6,33.4,33.52,448300.0,11.5884,11.5918,11.5228,11.5642,448300.0
2009-03-23 11:30:00,33.52,33.61,33.48,33.5,680000.0,11.5642,11.5953,11.5504,11.5573,680000.0
2009-03-23 11:40:00,33.49,33.5,33.43,33.46,396700.0,11.5539,11.5573,11.5332,11.5435,396700.0
2009-03-23 11:50:00,33.47,33.78,33.44,33.75,695700.0,11.547,11.6539,11.5366,11.6436,695700.0
2009-03-23 12:00:00,33.74,33.85,33.72,33.85,432000.0,11.6401,11.6781,11.6332,11.6781,432000.0
2009-03-23 12:10:00,33.85,33.88,33.8,33.85,481100.0,11.6781,11.6884,11.6608,11.6781,481100.0
2009-03-23 12:20:00,33.85,33.92,33.79,33.89,603400.0,11.6781,11.7022,11.6574,11.6919,603400.0
2009-03-23 12:30:00,33.89,33.96,33.82,33.92,547200.0,11.6919,11.716,11.6677,11.7022,547200.0
2009-03-23 12:40:00,33.91,34.13,33.89,34.12,646400.0,11.6988,11.7747,11.6919,11.7712,646400.0
2009-03-23 12:50:00,34.12,34.23,34.06,34.16,734200.0,11.7712,11.8092,11.7505,11.785,734200.0
2009-03-23 13:00:00,34.16,34.16,34.02,34.09,731500.0,11.785,11.785,11.7367,11.7609,731500.0
2009-03-23 13:10:00,34.08,34.3,34.08,34.21,565400.0,11.7574,11.8333,11.7574,11.8023,565400.0
2009-03-23 13:20:00,34.21,34.22,34.02,34.03,829100.0,11.8023,11.8057,11.7367,11.7402,829100.0
2009-03-23 13:30:00,34.03,34.16,34.03,34.14,846900.0,11.7402,11.785,11.7402,11.7781,846900.0
2009-03-23 13:40:00,34.14,34.27,34.12,34.24,766100.0,11.7781,11.823,11.7712,11.8126,766100.0
2009-03-23 13:50:00,34.23,34.28,34.16,34.26,787700.0,11.8092,11.8264,11.785,11.8195,787700.0
2009-03-23 14:00:00,34.28,34.36,34.24,34.25,720100.0,11.8264,11.854,11.8126,11.8161,720100.0
2009-03-23 14:10:00,34.25,34.29,34.18,34.26,570700.0,11.8161,11.8299,11.7919,11.8195,570700.0
2009-03-23 14:20:00,34.26,34.43,34.26,34.35,563200.0,11.8195,11.8782,11.8195,11.8506,563200.0
2009-03-23 14:30:00,34.35,34.45,34.28,34.43,571800.0,11.8506,11.8851,11.8264,11.8782,571800.0
2009-03-23 14:40:00,34.43,34.5,34.4,34.5,513000.0,11.8782,11.9023,11.8678,11.9023,513000.0
2009-03-23 14:50:00,34.49,34.65,34.49,34.61,854100.0,11.8989,11.9541,11.8989,11.9403,854100.0
2009-03-23 15:00:00,34.62,34.62,34.46,34.53,854400.0,11.9437,11.9437,11.8885,11.9127,854400.0
2009-03-23 15:10:00,34.53,34.75,34.52,34.69,794100.0,11.9127,11.9886,11.9092,11.9679,794100.0
2009-03-23 15:20:00,34.69,34.8,34.66,34.78,877200.0,11.9679,12.0058,11.9575,11.9989,877200.0
2009-03-23 15:30:00,34.78,34.92,34.72,34.91,1244700.0,11.9989,12.0472,11.9782,12.0438,1244700.0
2009-03-23 15:40:00,34.92,35.06,34.91,35.0,1226400.0,12.0472,12.0955,12.0438,12.0748,1226400.0
2009-03-23 15:50:00,34.99,35.06,34.96,35.0,2015400.0,12.0714,12.0955,12.061,12.0748,2015400.0
2009-03-24 09:30:00,34.21,34.5,33.87,34.02,1338200.0,11.8023,11.9023,11.685,11.7367,1338200.0
2009-03-24 09:40:00,34.03,34.08,33.75,33.81,1016700.0,11.7402,11.7574,11.6436,11.6643,1016700.0
2009-03-24 09:50:00,33.8,33.88,33.57,33.87,1092200.0,11.6608,11.6884,11.5815,11.685,1092200.0
2009-03-24 10:00:00,33.87,34.03,33.81,33.82,847400.0,11.685,11.7402,11.6643,11.6677,847400.0
2009-03-24 10:10:00,33.82,33.89,33.61,33.62,724600.0,11.6677,11.6919,11.5953,11.5987,724600.0
2009-03-24 10:20:00,33.61,33.77,33.61,33.65,804700.0,11.5953,11.6505,11.5953,11.6091,804700.0
2009-03-24 10:30:00,33.64,33.66,33.4,33.48,916800.0,11.6056,11.6125,11.5228,11.5504,916800.0
2009-03-24 10:40:00,33.47,33.53,33.28,33.36,717600.0,11.547,11.5677,11.4814,11.509,717600.0
2009-03-24 10:50:00,33.35,33.61,33.35,33.55,843300.0,11.5056,11.5953,11.5056,11.5746,843300.0
2009-03-24 11:00:00,33.55,33.76,33.53,33.76,608700.0,11.5746,11.647,11.5677,11.647,608700.0
2009-03-24 11:10:00,33.75,33.97,33.75,33.88,703300.0,11.6436,11.7195,11.6436,11.6884,703300.0
2009-03-24 11:20:00,33.88,34.09,33.86,34.0,836200.0,11.6884,11.7609,11.6815,11.7298,836200.0
2009-03-24 11:30:00,34.0,34.1,33.88,34.1,811700.0,11.7298,11.7643,11.6884,11.7643,811700.0
2009-03-24 11:40:00,34.1,34.11,33.97,34.0,524300.0,11.7643,11.7678,11.7195,11.7298,524300.0
2009-03-24 11:50:00,34.01,34.05,33.8,33.82,580700.0,11.7333,11.7471,11.6608,11.6677,580700.0
2009-03-24 12:00:00,33.82,33.89,33.77,33.8,495100.0,11.6677,11.6919,11.6505,11.6608,495100.0
2009-03-24 12:10:00,33.8,33.98,33.78,33.95,461900.0,11.6608,11.7229,11.6539,11.7126,461900.0
2009-03-24 12:20:00,33.95,34.07,33.95,34.06,441500.0,11.7126,11.754,11.7126,11.7505,441500.0
2009-03-24 12:30:00,34.06,34.12,34.01,34.04,484400.0,11.7505,11.7712,11.7333,11.7436,484400.0
2009-03-24 12:40:00,34.04,34.16,34.01,34.15,302000.0,11.7436,11.785,11.7333,11.7816,302000.0
2009-03-24 12:50:00,34.15,34.41,34.15,34.4,812100.0,11.7816,11.8713,11.7816,11.8678,812100.0
2009-03-24 13:00:00,34.4,34.46,34.33,34.44,623700.0,11.8678,11.8885,11.8437,11.8816,623700.0
2009-03-24 13:10:00,34.44,34.5,34.3,34.43,458700.0,11.8816,11.9023,11.8333,11.8782,458700.0
2009-03-24 13:20:00,34.43,34.64,34.43,34.54,611500.0,11.8782,11.9506,11.8782,11.9161,611500.0
2009-03-24 13:30:00,34.53,34.54,34.32,34.34,684100.0,11.9127,11.9161,11.8402,11.8471,684100.0
2009-03-24 13:40:00,34.35,34.42,34.26,34.27,462600.0,11.8506,11.8747,11.8195,11.823,462600.0
2009-03-24 13:50:00,34.28,34.31,34.15,34.22,542600.0,11.8264,11.8368,11.7816,11.8057,542600.0
2009-03-24 14:00:00,34.22,34.44,34.22,34.43,754300.0,11.8057,11.8816,11.8057,11.8782,754300.0
2009-03-24 14:10:00,34.43,34.52,34.32,34.49,589200.0,11.8782,11.9092,11.8402,11.8989,589200.0
2009-03-24 14:20:00,34.49,34.57,34.29,34.31,553000.0,11.8989,11.9265,11.8299,11.8368,553000.0
2009-03-24 14:30:00,34.31,34.44,34.28,34.31,669400.0,11.8368,11.8816,11.8264,11.8368,669400.0
2009-03-24 14:40:00,34.32,34.42,34.31,34.34,375900.0,11.8402,11.8747,11.8368,11.8471,375900.0
2009-03-24 14:50:00,34.34,34.42,34.09,34.25,552100.0,11.8471,11.8747,11.7609,11.8161,552100.0
2009-03-24 15:00:00,34.26,34.38,34.12,34.15,521500.0,11.8195,11.8609,11.7712,11.7816,521500.0
2009-03-24 15:10:00,34.16,34.34,34.1,34.27,620200.0,11.785,11.8471,11.7643,11.823,620200.0
2009-03-24 15:20:00,34.27,34.31,34.08,34.14,891700.0,11.823,11.8368,11.7574,11.7781,891700.0
2009-03-24 15:30:00,34.13,34.25,34.03,34.17,877100.0,11.7747,11.8161,11.7402,11.7885,877100.0
2009-03-24 15:40:00,34.17,34.23,34.05,34.05,944200.0,11.7885,11.8092,11.7471,11.7471,944200.0
2009-03-24 15:50:00,34.04,34.09,33.88,33.94,1408100.0,11.7436,11.7609,11.6884,11.7091,1408100.0
2009-03-25 09:30:00,34.05,34.17,33.89,33.96,938700.0,11.7471,11.7885,11.6919,11.716,938700.0
2009-03-25 09:40:00,33.96,34.07,33.87,33.94,785500.0,11.716,11.754,11.685,11.7091,785500.0
2009-03-25 09:50:00,33.94,34.22,33.83,34.15,785600.0,11.7091,11.8057,11.6712,11.7816,785600.0
2009-03-25 10:00:00,34.15,34.71,34.15,34.66,1228900.0,11.7816,11.9748,11.7816,11.9575,1228900.0
2009-03-25 10:10:00,34.65,34.66,34.3,34.31,1025700.0,11.9541,11.9575,11.8333,11.8368,1025700.0
2009-03-25 10:20:00,34.3,34.5,34.26,34.42,687300.0,11.8333,11.9023,11.8195,11.8747,687300.0
2009-03-25 10:30:00,34.42,34.59,34.35,34.56,920500.0,11.8747,11.9334,11.8506,11.923,920500.0
2009-03-25 10:40:00,34.56,34.6,34.4,34.42,736100.0,11.923,11.9368,11.8678,11.8747,736100.0
2009-03-25 10:50:00,34.42,34.49,34.35,34.38,499500.0,11.8747,11.8989,11.8506,11.8609,499500.0
2009-03-25 11:00:00,34.38,34.53,34.37,34.46,525900.0,11.8609,11.9127,11.8575,11.8885,525900.0
2009-03-25 11:10:00,34.47,34.49,34.19,34.32,566800.0,11.892,11.8989,11.7954,11.8402,566800.0
2009-03-25 11:20:00,34.32,34.55,34.28,34.46,784200.0,11.8402,11.9196,11.8264,11.8885,784200.0
2009-03-25 11:30:00,34.46,34.5,34.38,34.5,422800.0,11.8885,11.9023,11.8609,11.9023,422800.0
2009-03-25 11:40:00,34.49,34.63,34.41,34.57,538300.0,11.8989,11.9472,11.8713,11.9265,538300.0
2009-03-25 11:50:00,34.58,34.67,34.48,34.53,446400.0,11.9299,11.961,11.8954,11.9127,446400.0
2009-03-25 12:00:00,34.53,34.55,34.46,34.5,763900.0,11.9127,11.9196,11.8885,11.9023,763900.0
2009-03-25 12:10:00,34.5,34.65,34.47,34.6,527100.0,11.9023,11.9541,11.892,11.9368,527100.0
2009-03-25 12:20:00,34.6,34.67,34.4,34.54,566600.0,11.9368,11.961,11.8678,11.9161,566600.0
2009-03-25 12:30:00,34.54,34.61,34.47,34.56,368400.0,11.9161,11.9403,11.892,11.923,368400.0
2009-03-25 12:40:00,34.55,34.59,34.49,34.5,318300.0,11.9196,11.9334,11.8989,11.9023,318300.0
2009-03-25 12:50:00,34.5,34.54,34.46,34.53,254800.0,11.9023,11.9161,11.8885,11.9127,254800.0
2009-03-25 13:00:00,34.53,34.63,34.5,34.51,422700.0,11.9127,11.9472,11.9023,11.9058,422700.0
2009-03-25 13:10:00,34.51,34.53,34.35,34.37,373700.0,11.9058,11.9127,11.8506,11.8575,373700.0
2009-03-25 13:20:00,34.36,34.45,34.19,34.29,426600.0,11.854,11.8851,11.7954,11.8299,426600.0
2009-03-25 13:30:00,34.29,34.37,34.19,34.2,345700.0,11.8299,11.8575,11.7954,11.7988,345700.0
2009-03-25 13:40:00,34.19,34.27,34.07,34.19,514600.0,11.7954,11.823,11.754,11.7954,514600.0
2009-03-25 13:50:00,34.18,34.35,34.12,34.13,550700.0,11.7919,11.8506,11.7712,11.7747,550700.0
2009-03-25 14:00:00,34.12,34.14,33.66,33.71,997500.0,11.7712,11.7781,11.6125,11.6298,997500.0
2009-03-25 14:10:00,33.7,33.88,33.68,33.71,724200.0,11.6263,11.6884,11.6194,11.6298,724200.0
2009-03-25 14:20:00,33.71,33.81,33.62,33.66,609700.0,11.6298,11.6643,11.5987,11.6125,609700.0
2009-03-25 14:30:00,33.67,33.73,33.43,33.43,599000.0,11.616,11.6367,11.5332,11.5332,599000.0
2009-03-25 14:40:00,33.43,33.47,33.22,33.36,977200.0,11.5332,11.547,11.4608,11.509,977200.0
2009-03-25 14:50:00,33.35,33.41,33.24,33.25,794200.0,11.5056,11.5263,11.4677,11.4711,794200.0
2009-03-25 15:00:00,33.25,33.32,33.07,33.15,1170400.0,11.4711,11.4952,11.409,11.4366,1170400.0
2009-03-25 15:10:00,33.15,33.45,33.13,33.42,1152500.0,11.4366,11.5401,11.4297,11.5297,1152500.0
2009-03-25 15:20:00,33.42,33.81,33.42,33.79,1075700.0,11.5297,11.6643,11.5297,11.6574,1075700.0
2009-03-25 15:30:00,33.8,34.04,33.8,33.9,1502700.0,11.6608,11.7436,11.6608,11.6953,1502700.0
2009-03-25 15:40:00,33.9,34.19,33.77,34.1,1690100.0,11.6953,11.7954,11.6505,11.7643,1690100.0
2009-03-25 15:50:00,34.1,34.47,34.06,34.36,1917600.0,11.7643,11.892,11.7505,11.854,1917600.0
2009-03-26 09:30:00,34.79,35.3,34.79,35.11,1451200.0,12.0024,12.1783,12.0024,12.1128,1451200.0
2009-03-26 09:40:00,35.1,35.25,34.71,34.73,789100.0,12.1093,12.1611,11.9748,11.9817,789100.0
2009-03-26 09:50:00,34.72,34.73,34.26,34.33,922600.0,11.9782,11.9817,11.8195,11.8437,922600.0
2009-03-26 10:00:00,34.34,34.7,34.3,34.49,696800.0,11.8471,11.9713,11.8333,11.8989,696800.0
2009-03-26 10:10:00,34.48,34.52,34.09,34.5,800500.0,11.8954,11.9092,11.7609,11.9023,800500.0
2009-03-26 10:20:00,34.51,34.55,34.24,34.26,478700.0,11.9058,11.9196,11.8126,11.8195,478700.0
2009-03-26 10:30:00,34.26,34.4,34.14,34.28,986600.0,11.8195,11.8678,11.7781,11.8264,986600.0
2009-03-26 10:40:00,34.28,34.51,34.27,34.3,564700.0,11.8264,11.9058,11.823,11.8333,564700.0
2009-03-26 10:50:00,34.29,34.3,34.08,34.2,741300.0,11.8299,11.8333,11.7574,11.7988,741300.0
2009-03-26 11:00:00,34.2,34.39,34.1,34.25,620500.0,11.7988,11.8644,11.7643,11.8161,620500.0
2009-03-26 11:10:00,34.25,34.38,34.18,34.22,424300.0,11.8161,11.8609,11.7919,11.8057,424300.0
2009-03-26 11:20:00,34.22,34.43,34.15,34.18,476300.0,11.8057,11.8782,11.7816,11.7919,476300.0
2009-03-26 11:30:00,34.18,34.37,34.16,34.26,553600.0,11.7919,11.8575,11.785,11.8195,553600.0
2009-03-26 11:40:00,34.26,34.31,34.14,34.21,536500.0,11.8195,11.8368,11.7781,11.8023,536500.0
2009-03-26 11:50:00,34.22,34.25,33.96,34.2,566300.0,11.8057,11.8161,11.716,11.7988,566300.0
2009-03-26 12:00:00,34.19,34.37,34.1,34.3,546200.0,11.7954,11.8575,11.7643,11.8333,546200.0
2009-03-26 12:10:00,34.3,34.33,34.19,34.29,353900.0,11.8333,11.8437,11.7954,11.8299,353900.0
2009-03-26 12:20:00,34.29,34.4,34.19,34.24,477400.0,11.8299,11.8678,11.7954,11.8126,477400.0
2009-03-26 12:30:00,34.24,34.26,34.05,34.14,447500.0,11.8126,11.8195,11.7471,11.7781,447500.0
2009-03-26 12:40:00,34.15,34.17,33.92,34.02,435900.0,11.7816,11.7885,11.7022,11.7367,435900.0
2009-03-26 12:50:00,34.01,34.04,33.91,34.01,374500.0,11.7333,11.7436,11.6988,11.7333,374500.0
2009-03-26 13:00:00,34.0,34.38,33.96,34.38,738100.0,11.7298,11.8609,11.716,11.8609,738100.0
2009-03-26 13:10:00,34.37,34.39,34.15,34.33,668700.0,11.8575,11.8644,11.7816,11.8437,668700.0
2009-03-26 13:20:00,34.32,34.59,34.31,34.42,860500.0,11.8402,11.9334,11.8368,11.8747,860500.0
2009-03-26 13:30:00,34.41,34.52,34.28,34.33,564700.0,11.8713,11.9092,11.8264,11.8437,564700.0
2009-03-26 13:40:00,34.33,34.34,34.2,34.28,356900.0,11.8437,11.8471,11.7988,11.8264,356900.0
2009-03-26 13:50:00,34.28,34.45,34.23,34.3,423400.0,11.8264,11.8851,11.8092,11.8333,423400.0
2009-03-26 14:00:00,34.3,34.47,34.3,34.42,435300.0,11.8333,11.892,11.8333,11.8747,435300.0
2009-03-26 14:10:00,34.43,34.45,34.25,34.27,565900.0,11.8782,11.8851,11.8161,11.823,565900.0
2009-03-26 14:20:00,34.27,34.39,34.12,34.15,589400.0,11.823,11.8644,11.7712,11.7816,589400.0
2009-03-26 14:30:00,34.14,34.26,34.05,34.17,608200.0,11.7781,11.8195,11.7471,11.7885,608200.0
2009-03-26 14:40:00,34.17,34.23,34.08,34.11,619200.0,11.7885,11.8092,11.7574,11.7678,619200.0
2009-03-26 14:50:00,34.11,34.19,33.9,33.94,743600.0,11.7678,11.7954,11.6953,11.7091,743600.0
2009-03-26 15:00:00,33.93,34.19,33.91,34.08,695600.0,11.7057,11.7954,11.6988,11.7574,695600.0
2009-03-26 15:10:00,34.09,34.15,33.89,34.02,650400.0,11.7609,11.7816,11.6919,11.7367,650400.0
2009-03-26 15:20:00,34.01,34.29,33.96,34.25,739700.0,11.7333,11.8299,11.716,11.8161,739700.0
2009-03-26 15:30:00,34.25,34.31,34.1,34.19,811800.0,11.8161,11.8368,11.7643,11.7954,811800.0
2009-03-26 15:40:00,34.2,34.32,34.11,34.18,937900.0,11.7988,11.8402,11.7678,11.7919,937900.0
2009-03-26 15:50:00,34.18,34.31,34.09,34.3,1157800.0,11.7919,11.8368,11.7609,11.8333,1157800.0
2009-03-27 09:30:00,33.04,33.12,32.76,32.91,1067400.0,11.3987,11.4263,11.3021,11.3538,1067400.0
2009-03-27 09:40:00,32.92,33.06,32.79,32.8,813000.0,11.3573,11.4056,11.3124,11.3159,813000.0
2009-03-27 09:50:00,32.79,32.85,32.7,32.76,775800.0,11.3124,11.3331,11.2814,11.3021,775800.0
2009-03-27 10:00:00,32.77,32.81,32.46,32.48,824600.0,11.3055,11.3193,11.1986,11.2055,824600.0
2009-03-27 10:10:00,32.48,32.79,32.47,32.57,600900.0,11.2055,11.3124,11.202,11.2365,600900.0
2009-03-27 10:20:00,32.57,32.77,32.48,32.74,529700.0,11.2365,11.3055,11.2055,11.2952,529700.0
2009-03-27 10:30:00,32.75,32.97,32.65,32.91,490400.0,11.2986,11.3745,11.2641,11.3538,490400.0
2009-03-27 10:40:00,32.91,32.95,32.86,32.88,289100.0,11.3538,11.3676,11.3366,11.3435,289100.0
2009-03-27 10:50:00,32.88,33.0,32.85,32.87,471600.0,11.3435,11.3849,11.3331,11.34,471600.0
2009-03-27 11:00:00,32.86,32.9,32.78,32.83,644700.0,11.3366,11.3504,11.309,11.3262,644700.0
2009-03-27 11:10:00,32.82,32.88,32.77,32.81,318100.0,11.3228,11.3435,11.3055,11.3193,318100.0
2009-03-27 11:20:00,32.81,32.92,32.8,32.82,333300.0,11.3193,11.3573,11.3159,11.3228,333300.0
2009-03-27 11:30:00,32.81,32.86,32.77,32.81,313000.0,11.3193,11.3366,11.3055,11.3193,313000.0
2009-03-27 11:40:00,32.81,32.95,32.78,32.92,329300.0,11.3193,11.3676,11.309,11.3573,329300.0
2009-03-27 11:50:00,32.92,32.97,32.85,32.88,409300.0,11.3573,11.3745,11.3331,11.3435,409300.0
2009-03-27 12:00:00,32.88,32.98,32.85,32.92,303700.0,11.3435,11.378,11.3331,11.3573,303700.0
2009-03-27 12:10:00,32.91,32.92,32.77,32.78,279700.0,11.3538,11.3573,11.3055,11.309,279700.0
2009-03-27 12:20:00,32.78,32.8,32.73,32.74,257700.0,11.309,11.3159,11.2917,11.2952,257700.0
2009-03-27 12:30:00,32.75,32.79,32.66,32.66,233600.0,11.2986,11.3124,11.2676,11.2676,233600.0
2009-03-27 12:40:00,32.67,32.78,32.64,32.68,289500.0,11.271,11.309,11.2607,11.2745,289500.0
2009-03-27 12:50:00,32.68,32.7,32.53,32.56,337700.0,11.2745,11.2814,11.2227,11.2331,337700.0
2009-03-27 13:00:00,32.56,32.67,32.55,32.65,264500.0,11.2331,11.271,11.2296,11.2641,264500.0
2009-03-27 13:10:00,32.64,32.69,32.56,32.66,249800.0,11.2607,11.2779,11.2331,11.2676,249800.0
2009-03-27 13:20:00,32.65,32.71,32.64,32.68,206600.0,11.2641,11.2848,11.2607,11.2745,206600.0
2009-03-27 13:30:00,32.69,32.78,32.61,32.62,384100.0,11.2779,11.309,11.2503,11.2538,384100.0
2009-03-27 13:40:00,32.61,32.66,32.44,32.5,605200.0,11.2503,11.2676,11.1917,11.2124,605200.0
2009-03-27 13:50:00,32.5,32.5,32.36,32.46,488800.0,11.2124,11.2124,11.1641,11.1986,488800.0
2009-03-27 14:00:00,32.47,32.49,32.36,32.39,453700.0,11.202,11.2089,11.1641,11.1744,453700.0
2009-03-27 14:10:00,32.39,32.48,32.37,32.39,355400.0,11.1744,11.2055,11.1675,11.1744,355400.0
2009-03-27 14:20:00,32.4,32.52,32.36,32.41,455500.0,11.1779,11.2193,11.1641,11.1813,455500.0
2009-03-27 14:30:00,32.4,32.44,32.28,32.34,328400.0,11.1779,11.1917,11.1365,11.1572,328400.0
2009-03-27 14:40:00,32.33,32.42,32.26,32.28,380600.0,11.1537,11.1848,11.1296,11.1365,380600.0
2009-03-27 14:50:00,32.28,32.41,32.22,32.4,631800.0,11.1365,11.1813,11.1158,11.1779,631800.0
2009-03-27 15:00:00,32.39,32.53,32.39,32.47,450500.0,11.1744,11.2227,11.1744,11.202,450500.0
2009-03-27 15:10:00,32.47,32.51,32.38,32.47,380500.0,11.202,11.2158,11.171,11.202,380500.0
2009-03-27 15:20:00,32.48,32.5,32.36,32.42,396800.0,11.2055,11.2124,11.1641,11.1848,396800.0
2009-03-27 15:30:00,32.42,32.53,32.32,32.48,1222200.0,11.1848,11.2227,11.1503,11.2055,1222200.0
2009-03-27 15:40:00,32.47,32.59,32.4,32.48,974100.0,11.202,11.2434,11.1779,11.2055,974100.0
2009-03-27 15:50:00,32.48,32.54,32.29,32.37,1253500.0,11.2055,11.2262,11.1399,11.1675,1253500.0
2009-03-30 09:30:00,31.23,31.34,30.64,30.67,1488100.0,10.7742,10.8122,10.5707,10.581,1488100.0
2009-03-30 09:40:00,30.67,30.9,30.59,30.79,998000.0,10.581,10.6604,10.5534,10.6224,998000.0
2009-03-30 09:50:00,30.79,30.93,30.7,30.85,737800.0,10.6224,10.6707,10.5914,10.6431,737800.0
2009-03-30 10:00:00,30.85,31.04,30.8,31.03,529200.0,10.6431,10.7087,10.6259,10.7052,529200.0
2009-03-30 10:10:00,31.03,31.1,30.96,30.96,414300.0,10.7052,10.7294,10.6811,10.6811,414300.0
2009-03-30 10:20:00,30.96,30.96,30.83,30.86,538200.0,10.6811,10.6811,10.6362,10.6466,538200.0
2009-03-30 10:30:00,30.85,30.85,30.59,30.69,477700.0,10.6431,10.6431,10.5534,10.5879,477700.0
2009-03-30 10:40:00,30.7,30.75,30.62,30.7,474000.0,10.5914,10.6086,10.5638,10.5914,474000.0
2009-03-30 10:50:00,30.71,30.76,30.68,30.72,388700.0,10.5948,10.6121,10.5845,10.5983,388700.0
2009-03-30 11:00:00,30.72,30.74,30.66,30.71,348300.0,10.5983,10.6052,10.5776,10.5948,348300.0
2009-03-30 11:10:00,30.71,30.94,30.7,30.84,370800.0,10.5948,10.6742,10.5914,10.6397,370800.0
2009-03-30 11:20:00,30.85,30.99,30.73,30.73,411900.0,10.6431,10.6914,10.6017,10.6017,411900.0
2009-03-30 11:30:00,30.73,30.77,30.64,30.73,269000.0,10.6017,10.6155,10.5707,10.6017,269000.0
2009-03-30 11:40:00,30.73,30.87,30.71,30.71,396500.0,10.6017,10.65,10.5948,10.5948,396500.0
2009-03-30 11:50:00,30.71,30.72,30.58,30.69,458900.0,10.5948,10.5983,10.55,10.5879,458900.0
2009-03-30 12:00:00,30.69,30.69,30.55,30.6,478600.0,10.5879,10.5879,10.5396,10.5569,478600.0
2009-03-30 12:10:00,30.6,30.7,30.59,30.69,202700.0,10.5569,10.5914,10.5534,10.5879,202700.0
2009-03-30 12:20:00,30.69,30.77,30.68,30.69,263800.0,10.5879,10.6155,10.5845,10.5879,263800.0
2009-03-30 12:30:00,30.69,30.69,30.52,30.55,395600.0,10.5879,10.5879,10.5293,10.5396,395600.0
2009-03-30 12:40:00,30.56,30.57,30.45,30.48,555100.0,10.5431,10.5465,10.5051,10.5155,555100.0
2009-03-30 12:50:00,30.47,30.48,30.39,30.42,339000.0,10.512,10.5155,10.4844,10.4948,339000.0
2009-03-30 13:00:00,30.41,30.48,30.38,30.43,206900.0,10.4913,10.5155,10.481,10.4982,206900.0
2009-03-30 13:10:00,30.42,30.52,30.39,30.44,276400.0,10.4948,10.5293,10.4844,10.5017,276400.0
2009-03-30 13:20:00,30.45,30.6,30.41,30.56,220200.0,10.5051,10.5569,10.4913,10.5431,220200.0
2009-03-30 13:30:00,30.55,30.67,30.44,30.46,338200.0,10.5396,10.581,10.5017,10.5086,338200.0
2009-03-30 13:40:00,30.47,30.51,30.4,30.45,248500.0,10.512,10.5258,10.4879,10.5051,248500.0
2009-03-30 13:50:00,30.45,30.45,30.28,30.3,367700.0,10.5051,10.5051,10.4465,10.4534,367700.0
2009-03-30 14:00:00,30.3,30.35,30.25,30.33,364400.0,10.4534,10.4706,10.4361,10.4637,364400.0
2009-03-30 14:10:00,30.32,30.52,30.32,30.5,349400.0,10.4603,10.5293,10.4603,10.5224,349400.0
2009-03-30 14:20:00,30.5,30.57,30.4,30.44,380700.0,10.5224,10.5465,10.4879,10.5017,380700.0
2009-03-30 14:30:00,30.44,30.57,30.44,30.52,293700.0,10.5017,10.5465,10.5017,10.5293,293700.0
2009-03-30 14:40:00,30.53,30.55,30.41,30.52,457500.0,10.5327,10.5396,10.4913,10.5293,457500.0
2009-03-30 14:50:00,30.52,30.56,30.44,30.44,469900.0,10.5293,10.5431,10.5017,10.5017,469900.0
2009-03-30 15:00:00,30.43,30.61,30.41,30.6,454700.0,10.4982,10.5603,10.4913,10.5569,454700.0
2009-03-30 15:10:00,30.6,30.79,30.59,30.69,873600.0,10.5569,10.6224,10.5534,10.5879,873600.0
2009-03-30 15:20:00,30.68,30.8,30.67,30.71,602700.0,10.5845,10.6259,10.581,10.5948,602700.0
2009-03-30 15:30:00,30.7,30.86,30.69,30.74,742300.0,10.5914,10.6466,10.5879,10.6052,742300.0
2009-03-30 15:40:00,30.74,30.83,30.62,30.75,1022700.0,10.6052,10.6362,10.5638,10.6086,1022700.0
2009-03-30 15:50:00,30.75,30.94,30.75,30.84,1325600.0,10.6086,10.6742,10.6086,10.6397,1325600.0
2009-03-31 09:30:00,31.44,31.54,31.05,31.05,958200.0,10.8467,10.8812,10.7121,10.7121,958200.0
2009-03-31 09:40:00,31.06,31.06,30.89,30.93,555600.0,10.7156,10.7156,10.6569,10.6707,555600.0
2009-03-31 09:50:00,30.94,30.95,30.75,30.86,619600.0,10.6742,10.6776,10.6086,10.6466,619600.0
2009-03-31 10:00:00,30.85,31.04,30.73,30.89,634000.0,10.6431,10.7087,10.6017,10.6569,634000.0
2009-03-31 10:10:00,30.87,30.92,30.67,30.77,624200.0,10.65,10.6673,10.581,10.6155,624200.0
2009-03-31 10:20:00,30.77,30.88,30.7,30.83,639400.0,10.6155,10.6535,10.5914,10.6362,639400.0
2009-03-31 10:30:00,30.83,30.97,30.8,30.83,762000.0,10.6362,10.6845,10.6259,10.6362,762000.0
2009-03-31 10:40:00,30.83,30.95,30.82,30.9,353200.0,10.6362,10.6776,10.6328,10.6604,353200.0
2009-03-31 10:50:00,30.9,30.94,30.83,30.94,345600.0,10.6604,10.6742,10.6362,10.6742,345600.0
2009-03-31 11:00:00,30.94,31.35,30.94,31.13,550700.0,10.6742,10.8156,10.6742,10.7397,550700.0
2009-03-31 11:10:00,31.14,31.16,30.99,31.08,438500.0,10.7432,10.7501,10.6914,10.7225,438500.0
2009-03-31 11:20:00,31.08,31.13,31.03,31.08,361600.0,10.7225,10.7397,10.7052,10.7225,361600.0
2009-03-31 11:30:00,31.07,31.07,30.94,30.95,384800.0,10.719,10.719,10.6742,10.6776,384800.0
2009-03-31 11:40:00,30.94,31.09,30.84,31.08,335900.0,10.6742,10.7259,10.6397,10.7225,335900.0
2009-03-31 11:50:00,31.09,31.13,30.96,30.97,349300.0,10.7259,10.7397,10.6811,10.6845,349300.0
2009-03-31 12:00:00,30.98,31.0,30.81,30.83,482800.0,10.688,10.6949,10.6293,10.6362,482800.0
2009-03-31 12:10:00,30.82,30.95,30.8,30.88,230000.0,10.6328,10.6776,10.6259,10.6535,230000.0
2009-03-31 12:20:00,30.87,30.9,30.75,30.79,336400.0,10.65,10.6604,10.6086,10.6224,336400.0
2009-03-31 12:30:00,30.78,30.81,30.68,30.77,328900.0,10.619,10.6293,10.5845,10.6155,328900.0
2009-03-31 12:40:00,30.77,30.84,30.76,30.76,271300.0,10.6155,10.6397,10.6121,10.6121,271300.0
2009-03-31 12:50:00,30.76,30.87,30.7,30.8,276200.0,10.6121,10.65,10.5914,10.6259,276200.0
2009-03-31 13:00:00,30.8,30.93,30.8,30.87,242100.0,10.6259,10.6707,10.6259,10.65,242100.0
2009-03-31 13:10:00,30.86,30.92,30.78,30.81,231400.0,10.6466,10.6673,10.619,10.6293,231400.0
2009-03-31 13:20:00,30.8,30.81,30.71,30.8,306100.0,10.6259,10.6293,10.5948,10.6259,306100.0
2009-03-31 13:30:00,30.8,30.93,30.77,30.89,356500.0,10.6259,10.6707,10.6155,10.6569,356500.0
2009-03-31 13:40:00,30.89,30.94,30.88,30.91,337400.0,10.6569,10.6742,10.6535,10.6638,337400.0
2009-03-31 13:50:00,30.92,31.09,30.89,31.07,414200.0,10.6673,10.7259,10.6569,10.719,414200.0
2009-03-31 14:00:00,31.07,31.15,31.06,31.15,576600.0,10.719,10.7466,10.7156,10.7466,576600.0
2009-03-31 14:10:00,31.14,31.37,31.14,31.34,641000.0,10.7432,10.8225,10.7432,10.8122,641000.0
2009-03-31 14:20:00,31.33,31.33,31.1,31.15,624900.0,10.8087,10.8087,10.7294,10.7466,624900.0
2009-03-31 14:30:00,31.16,31.32,31.16,31.31,528600.0,10.7501,10.8053,10.7501,10.8018,528600.0
2009-03-31 14:40:00,31.31,31.42,31.27,31.29,626700.0,10.8018,10.8398,10.788,10.7949,626700.0
2009-03-31 14:50:00,31.3,31.32,31.12,31.13,449400.0,10.7984,10.8053,10.7363,10.7397,449400.0
2009-03-31 15:00:00,31.14,31.15,30.95,31.0,599900.0,10.7432,10.7466,10.6776,10.6949,599900.0
2009-03-31 15:10:00,30.98,31.01,30.9,30.98,571300.0,10.688,10.6983,10.6604,10.688,571300.0
2009-03-31 15:20:00,30.98,31.03,30.94,31.02,399100.0,10.688,10.7052,10.6742,10.7018,399100.0
2009-03-31 15:30:00,31.02,31.02,30.66,30.72,769800.0,10.7018,10.7018,10.5776,10.5983,769800.0
2009-03-31 15:40:00,30.72,30.72,30.51,30.51,927100.0,10.5983,10.5983,10.5258,10.5258,927100.0
2009-03-31 15:50:00,30.52,30.79,30.5,30.55,1962200.0,10.5293,10.6224,10.5224,10.5396,1962200.0
2009-04-01 09:30:00,30.23,30.45,30.16,30.3,1246100.0,10.4292,10.5051,10.4051,10.4534,1246100.0
2009-04-01 09:40:00,30.31,30.42,30.25,30.3,485000.0,10.4568,10.4948,10.4361,10.4534,485000.0
2009-04-01 09:50:00,30.3,30.7,30.29,30.7,748000.0,10.4534,10.5914,10.4499,10.5914,748000.0
2009-04-01 10:00:00,30.71,30.93,30.71,30.87,747100.0,10.5948,10.6707,10.5948,10.65,747100.0
2009-04-01 10:10:00,30.88,31.25,30.83,31.25,601000.0,10.6535,10.7811,10.6362,10.7811,601000.0
2009-04-01 10:20:00,31.25,31.36,31.08,31.16,620000.0,10.7811,10.8191,10.7225,10.7501,620000.0
2009-04-01 10:30:00,31.15,31.29,30.86,31.28,713200.0,10.7466,10.7949,10.6466,10.7915,713200.0
2009-04-01 10:40:00,31.27,31.38,31.17,31.23,698300.0,10.788,10.826,10.7535,10.7742,698300.0
2009-04-01 10:50:00,31.23,31.45,31.22,31.33,565900.0,10.7742,10.8501,10.7708,10.8087,565900.0
2009-04-01 11:00:00,31.33,31.44,31.24,31.25,411000.0,10.8087,10.8467,10.7777,10.7811,411000.0
2009-04-01 11:10:00,31.25,31.28,31.17,31.24,315800.0,10.7811,10.7915,10.7535,10.7777,315800.0
2009-04-01 11:20:00,31.24,31.38,31.17,31.34,302700.0,10.7777,10.826,10.7535,10.8122,302700.0
2009-04-01 11:30:00,31.34,31.49,31.34,31.48,333700.0,10.8122,10.8639,10.8122,10.8605,333700.0
2009-04-01 11:40:00,31.48,31.56,31.34,31.41,223400.0,10.8605,10.8881,10.8122,10.8363,223400.0
2009-04-01 11:50:00,31.41,31.55,31.4,31.54,149700.0,10.8363,10.8846,10.8329,10.8812,149700.0
2009-04-01 12:00:00,31.55,31.7,31.51,31.68,256700.0,10.8846,10.9364,10.8708,10.9295,256700.0
2009-04-01 12:10:00,31.68,31.73,31.6,31.6,224600.0,10.9295,10.9467,10.9019,10.9019,224600.0
2009-04-01 12:20:00,31.6,31.64,31.52,31.59,115400.0,10.9019,10.9157,10.8743,10.8984,115400.0
2009-04-01 12:30:00,31.59,31.69,31.44,31.56,218700.0,10.8984,10.9329,10.8467,10.8881,218700.0
2009-04-01 12:40:00,31.56,31.64,31.48,31.6,202500.0,10.8881,10.9157,10.8605,10.9019,202500.0
2009-04-01 12:50:00,31.6,31.65,31.46,31.51,212000.0,10.9019,10.9191,10.8536,10.8708,212000.0
2009-04-01 13:00:00,31.51,31.62,31.48,31.51,232800.0,10.8708,10.9088,10.8605,10.8708,232800.0
2009-04-01 13:10:00,31.51,31.64,31.47,31.61,243900.0,10.8708,10.9157,10.857,10.9053,243900.0
2009-04-01 13:20:00,31.61,31.78,31.61,31.74,301400.0,10.9053,10.964,10.9053,10.9502,301400.0
2009-04-01 13:30:00,31.74,31.85,31.63,31.84,314100.0,10.9502,10.9881,10.9122,10.9847,314100.0
2009-04-01 13:40:00,31.85,31.92,31.76,31.78,708900.0,10.9881,11.0123,10.9571,10.964,708900.0
2009-04-01 13:50:00,31.78,31.93,31.72,31.92,323100.0,10.964,11.0157,10.9433,11.0123,323100.0
2009-04-01 14:00:00,31.92,32.22,31.9,32.21,683500.0,11.0123,11.1158,11.0054,11.1123,683500.0
2009-04-01 14:10:00,32.21,32.27,32.11,32.12,641100.0,11.1123,11.133,11.0778,11.0813,641100.0
2009-04-01 14:20:00,32.13,32.22,32.02,32.09,376000.0,11.0847,11.1158,11.0468,11.0709,376000.0
2009-04-01 14:30:00,32.08,32.25,32.08,32.22,343200.0,11.0675,11.1261,11.0675,11.1158,343200.0
2009-04-01 14:40:00,32.22,32.24,31.98,32.05,457400.0,11.1158,11.1227,11.033,11.0571,457400.0
2009-04-01 14:50:00,32.05,32.24,32.05,32.17,514800.0,11.0571,11.1227,11.0571,11.0985,514800.0
2009-04-01 15:00:00,32.17,32.17,31.92,31.93,1096400.0,11.0985,11.0985,11.0123,11.0157,1096400.0
2009-04-01 15:10:00,31.92,32.02,31.82,31.97,564400.0,11.0123,11.0468,10.9778,11.0295,564400.0
2009-04-01 15:20:00,31.98,32.05,31.89,32.0,477800.0,11.033,11.0571,11.0019,11.0399,477800.0
2009-04-01 15:30:00,32.0,32.3,31.9,32.28,525900.0,11.0399,11.1434,11.0054,11.1365,525900.0
2009-04-01 15:40:00,32.28,32.39,32.15,32.22,764400.0,11.1365,11.1744,11.0916,11.1158,764400.0
2009-04-01 15:50:00,32.21,32.28,32.01,32.11,1172800.0,11.1123,11.1365,11.0433,11.0778,1172800.0
2009-04-02 09:30:00,33.86,34.24,33.82,34.1,1772600.0,11.6815,11.8126,11.6677,11.7643,1772600.0
2009-04-02 09:40:00,34.09,34.1,33.91,33.96,939200.0,11.7609,11.7643,11.6988,11.716,939200.0
2009-04-02 09:50:00,33.96,34.16,33.88,34.08,826100.0,11.716,11.785,11.6884,11.7574,826100.0
2009-04-02 10:00:00,34.08,34.31,34.05,34.2,1401200.0,11.7574,11.8368,11.7471,11.7988,1401200.0
2009-04-02 10:10:00,34.2,34.23,34.12,34.13,613800.0,11.7988,11.8092,11.7712,11.7747,613800.0
2009-04-02 10:20:00,34.12,34.19,34.09,34.1,1178600.0,11.7712,11.7954,11.7609,11.7643,1178600.0
2009-04-02 10:30:00,34.11,34.2,34.08,34.17,660100.0,11.7678,11.7988,11.7574,11.7885,660100.0
2009-04-02 10:40:00,34.16,34.43,34.11,34.4,675200.0,11.785,11.8782,11.7678,11.8678,675200.0
2009-04-02 10:50:00,34.41,34.45,34.29,34.4,528800.0,11.8713,11.8851,11.8299,11.8678,528800.0
2009-04-02 11:00:00,34.39,34.5,34.35,34.5,448400.0,11.8644,11.9023,11.8506,11.9023,448400.0
2009-04-02 11:10:00,34.5,34.64,34.46,34.64,870900.0,11.9023,11.9506,11.8885,11.9506,870900.0
2009-04-02 11:20:00,34.63,34.65,34.46,34.49,421900.0,11.9472,11.9541,11.8885,11.8989,421900.0
2009-04-02 11:30:00,34.49,34.5,34.32,34.33,436100.0,11.8989,11.9023,11.8402,11.8437,436100.0
2009-04-02 11:40:00,34.33,34.46,34.33,34.4,714100.0,11.8437,11.8885,11.8437,11.8678,714100.0
2009-04-02 11:50:00,34.39,34.42,34.29,34.39,477100.0,11.8644,11.8747,11.8299,11.8644,477100.0
2009-04-02 12:00:00,34.4,34.49,34.34,34.44,442600.0,11.8678,11.8989,11.8471,11.8816,442600.0
2009-04-02 12:10:00,34.43,34.53,34.39,34.53,562100.0,11.8782,11.9127,11.8644,11.9127,562100.0
2009-04-02 12:20:00,34.53,34.92,34.51,34.92,1090800.0,11.9127,12.0472,11.9058,12.0472,1090800.0
2009-04-02 12:30:00,34.92,34.96,34.76,34.78,556000.0,12.0472,12.061,11.992,11.9989,556000.0
2009-04-02 12:40:00,34.77,34.81,34.7,34.73,363800.0,11.9955,12.0093,11.9713,11.9817,363800.0
2009-04-02 12:50:00,34.72,34.79,34.61,34.62,324900.0,11.9782,12.0024,11.9403,11.9437,324900.0
2009-04-02 13:00:00,34.61,34.67,34.48,34.54,495900.0,11.9403,11.961,11.8954,11.9161,495900.0
2009-04-02 13:10:00,34.54,34.59,34.49,34.51,281400.0,11.9161,11.9334,11.8989,11.9058,281400.0
2009-04-02 13:20:00,34.51,34.53,34.42,34.48,373600.0,11.9058,11.9127,11.8747,11.8954,373600.0
2009-04-02 13:30:00,34.48,34.75,34.43,34.61,690900.0,11.8954,11.9886,11.8782,11.9403,690900.0
2009-04-02 13:40:00,34.61,34.71,34.48,34.67,365400.0,11.9403,11.9748,11.8954,11.961,365400.0
2009-04-02 13:50:00,34.67,34.72,34.57,34.66,515600.0,11.961,11.9782,11.9265,11.9575,515600.0
2009-04-02 14:00:00,34.67,34.74,34.6,34.64,479600.0,11.961,11.9851,11.9368,11.9506,479600.0
2009-04-02 14:10:00,34.65,34.67,34.53,34.64,217700.0,11.9541,11.961,11.9127,11.9506,217700.0
2009-04-02 14:20:00,34.64,34.79,34.64,34.78,243900.0,11.9506,12.0024,11.9506,11.9989,243900.0
2009-04-02 14:30:00,34.78,34.88,34.78,34.88,354500.0,11.9989,12.0334,11.9989,12.0334,354500.0
2009-04-02 14:40:00,34.88,34.9,34.77,34.77,468000.0,12.0334,12.0403,11.9955,11.9955,468000.0
2009-04-02 14:50:00,34.77,34.82,34.67,34.8,1016700.0,11.9955,12.0127,11.961,12.0058,1016700.0
2009-04-02 15:00:00,34.79,34.91,34.73,34.79,1142500.0,12.0024,12.0438,11.9817,12.0024,1142500.0
2009-04-02 15:10:00,34.79,34.86,34.69,34.74,527000.0,12.0024,12.0265,11.9679,11.9851,527000.0
2009-04-02 15:20:00,34.74,34.81,34.69,34.72,611500.0,11.9851,12.0093,11.9679,11.9782,611500.0
2009-04-02 15:30:00,34.73,34.84,34.69,34.74,579600.0,11.9817,12.0196,11.9679,11.9851,579600.0
2009-04-02 15:40:00,34.74,34.86,34.55,34.63,1105800.0,11.9851,12.0265,11.9196,11.9472,1105800.0
2009-04-02 15:50:00,34.63,34.64,34.38,34.43,1790900.0,11.9472,11.9506,11.8609,11.8782,1790900.0
2009-04-03 09:30:00,34.37,34.81,34.3,34.5,1198700.0,11.8575,12.0093,11.8333,11.9023,1198700.0
2009-04-03 09:40:00,34.5,34.9,34.44,34.67,833300.0,11.9023,12.0403,11.8816,11.961,833300.0
2009-04-03 09:50:00,34.67,34.87,34.65,34.85,909900.0,11.961,12.03,11.9541,12.0231,909900.0
2009-04-03 10:00:00,34.84,34.85,34.43,34.49,1010600.0,12.0196,12.0231,11.8782,11.8989,1010600.0
2009-04-03 10:10:00,34.48,34.51,34.27,34.29,840400.0,11.8954,11.9058,11.823,11.8299,840400.0
2009-04-03 10:20:00,34.3,34.42,34.21,34.34,694800.0,11.8333,11.8747,11.8023,11.8471,694800.0
2009-04-03 10:30:00,34.35,34.42,34.25,34.27,541100.0,11.8506,11.8747,11.8161,11.823,541100.0
2009-04-03 10:40:00,34.28,34.38,34.18,34.21,680900.0,11.8264,11.8609,11.7919,11.8023,680900.0
2009-04-03 10:50:00,34.21,34.45,34.19,34.44,355800.0,11.8023,11.8851,11.7954,11.8816,355800.0
2009-04-03 11:00:00,34.44,34.59,34.43,34.55,424300.0,11.8816,11.9334,11.8782,11.9196,424300.0
2009-04-03 11:10:00,34.56,34.57,34.46,34.49,290100.0,11.923,11.9265,11.8885,11.8989,290100.0
2009-04-03 11:20:00,34.5,34.5,34.4,34.45,467300.0,11.9023,11.9023,11.8678,11.8851,467300.0
2009-04-03 11:30:00,34.46,34.63,34.45,34.52,686000.0,11.8885,11.9472,11.8851,11.9092,686000.0
2009-04-03 11:40:00,34.52,34.56,34.47,34.54,696000.0,11.9092,11.923,11.892,11.9161,696000.0
2009-04-03 11:50:00,34.54,34.72,34.52,34.69,782300.0,11.9161,11.9782,11.9092,11.9679,782300.0
2009-04-03 12:00:00,34.69,34.83,34.66,34.77,661100.0,11.9679,12.0162,11.9575,11.9955,661100.0
2009-04-03 12:10:00,34.76,34.85,34.64,34.69,619700.0,11.992,12.0231,11.9506,11.9679,619700.0
2009-04-03 12:20:00,34.69,34.75,34.65,34.73,297600.0,11.9679,11.9886,11.9541,11.9817,297600.0
2009-04-03 12:30:00,34.72,34.92,34.66,34.82,393700.0,11.9782,12.0472,11.9575,12.0127,393700.0
2009-04-03 12:40:00,34.82,34.9,34.73,34.75,317600.0,12.0127,12.0403,11.9817,11.9886,317600.0
2009-04-03 12:50:00,34.74,34.87,34.71,34.86,314900.0,11.9851,12.03,11.9748,12.0265,314900.0
2009-04-03 13:00:00,34.86,34.99,34.86,34.92,425700.0,12.0265,12.0714,12.0265,12.0472,425700.0
2009-04-03 13:10:00,34.92,34.95,34.87,34.93,272800.0,12.0472,12.0576,12.03,12.0507,272800.0
2009-04-03 13:20:00,34.94,34.99,34.9,34.95,412400.0,12.0541,12.0714,12.0403,12.0576,412400.0
2009-04-03 13:30:00,34.96,35.02,34.92,34.92,434700.0,12.061,12.0817,12.0472,12.0472,434700.0
2009-04-03 13:40:00,34.92,34.94,34.84,34.86,295800.0,12.0472,12.0541,12.0196,12.0265,295800.0
2009-04-03 13:50:00,34.86,35.05,34.82,35.03,469100.0,12.0265,12.0921,12.0127,12.0852,469100.0
2009-04-03 14:00:00,35.03,35.1,34.93,35.01,510800.0,12.0852,12.1093,12.0507,12.0783,510800.0
2009-04-03 14:10:00,35.0,35.15,34.99,35.15,367900.0,12.0748,12.1266,12.0714,12.1266,367900.0
2009-04-03 14:20:00,35.15,35.31,35.1,35.31,513300.0,12.1266,12.1818,12.1093,12.1818,513300.0
2009-04-03 14:30:00,35.3,35.33,35.24,35.26,465800.0,12.1783,12.1887,12.1576,12.1645,465800.0
2009-04-03 14:40:00,35.26,35.27,35.02,35.03,413900.0,12.1645,12.168,12.0817,12.0852,413900.0
2009-04-03 14:50:00,35.03,35.18,34.97,35.14,441900.0,12.0852,12.1369,12.0645,12.1231,441900.0
2009-04-03 15:00:00,35.14,35.14,34.77,34.89,758500.0,12.1231,12.1231,11.9955,12.0369,758500.0
2009-04-03 15:10:00,34.9,34.97,34.77,34.82,490800.0,12.0403,12.0645,11.9955,12.0127,490800.0
2009-04-03 15:20:00,34.8,34.9,34.72,34.72,672900.0,12.0058,12.0403,11.9782,11.9782,672900.0
2009-04-03 15:30:00,34.72,34.85,34.67,34.73,559000.0,11.9782,12.0231,11.961,11.9817,559000.0
2009-04-03 15:40:00,34.73,35.02,34.45,34.85,873400.0,11.9817,12.0817,11.8851,12.0231,873400.0
2009-04-03 15:50:00,34.86,35.11,34.84,35.1,935900.0,12.0265,12.1128,12.0196,12.1093,935900.0
2009-04-06 09:30:00,34.25,34.49,34.1,34.23,831100.0,11.8161,11.8989,11.7643,11.8092,831100.0
2009-04-06 09:40:00,34.23,34.28,33.89,33.91,918100.0,11.8092,11.8264,11.6919,11.6988,918100.0
2009-04-06 09:50:00,33.9,34.32,33.9,34.31,727900.0,11.6953,11.8402,11.6953,11.8368,727900.0
2009-04-06 10:00:00,34.31,34.52,34.3,34.47,649000.0,11.8368,11.9092,11.8333,11.892,649000.0
2009-04-06 10:10:00,34.46,34.49,34.06,34.27,585000.0,11.8885,11.8989,11.7505,11.823,585000.0
2009-04-06 10:20:00,34.27,34.27,34.02,34.04,587900.0,11.823,11.823,11.7367,11.7436,587900.0
2009-04-06 10:30:00,34.03,34.19,34.01,34.18,446000.0,11.7402,11.7954,11.7333,11.7919,446000.0
2009-04-06 10:40:00,34.18,34.39,34.16,34.33,441300.0,11.7919,11.8644,11.785,11.8437,441300.0
2009-04-06 10:50:00,34.33,34.38,34.23,34.28,244600.0,11.8437,11.8609,11.8092,11.8264,244600.0
2009-04-06 11:00:00,34.28,34.28,34.04,34.17,403000.0,11.8264,11.8264,11.7436,11.7885,403000.0
2009-04-06 11:10:00,34.17,34.19,34.05,34.12,279300.0,11.7885,11.7954,11.7471,11.7712,279300.0
2009-04-06 11:20:00,34.12,34.19,34.04,34.14,226900.0,11.7712,11.7954,11.7436,11.7781,226900.0
2009-04-06 11:30:00,34.15,34.22,34.04,34.11,211900.0,11.7816,11.8057,11.7436,11.7678,211900.0
2009-04-06 11:40:00,34.12,34.13,34.01,34.09,280700.0,11.7712,11.7747,11.7333,11.7609,280700.0
2009-04-06 11:50:00,34.09,34.1,34.0,34.04,347400.0,11.7609,11.7643,11.7298,11.7436,347400.0
2009-04-06 12:00:00,34.04,34.05,34.0,34.05,193800.0,11.7436,11.7471,11.7298,11.7471,193800.0
2009-04-06 12:10:00,34.05,34.06,33.9,33.91,285800.0,11.7471,11.7505,11.6953,11.6988,285800.0
2009-04-06 12:20:00,33.91,34.05,33.9,34.05,175900.0,11.6988,11.7471,11.6953,11.7471,175900.0
2009-04-06 12:30:00,34.05,34.05,33.88,33.9,276300.0,11.7471,11.7471,11.6884,11.6953,276300.0
2009-04-06 12:40:00,33.9,34.0,33.89,33.91,143200.0,11.6953,11.7298,11.6919,11.6988,143200.0
2009-04-06 12:50:00,33.91,34.13,33.9,34.12,270400.0,11.6988,11.7747,11.6953,11.7712,270400.0
2009-04-06 13:00:00,34.13,34.19,33.96,33.96,324600.0,11.7747,11.7954,11.716,11.716,324600.0
2009-04-06 13:10:00,33.97,34.16,33.96,33.98,277600.0,11.7195,11.785,11.716,11.7229,277600.0
2009-04-06 13:20:00,33.98,34.11,33.96,34.0,263700.0,11.7229,11.7678,11.716,11.7298,263700.0
2009-04-06 13:30:00,34.0,34.04,33.93,34.04,221400.0,11.7298,11.7436,11.7057,11.7436,221400.0
2009-04-06 13:40:00,34.05,34.28,34.03,34.27,239600.0,11.7471,11.8264,11.7402,11.823,239600.0
2009-04-06 13:50:00,34.26,34.29,34.14,34.2,260100.0,11.8195,11.8299,11.7781,11.7988,260100.0
2009-04-06 14:00:00,34.21,34.32,34.15,34.31,336600.0,11.8023,11.8402,11.7816,11.8368,336600.0
2009-04-06 14:10:00,34.31,34.4,34.19,34.29,463200.0,11.8368,11.8678,11.7954,11.8299,463200.0
2009-04-06 14:20:00,34.29,34.44,34.22,34.37,276400.0,11.8299,11.8816,11.8057,11.8575,276400.0
2009-04-06 14:30:00,34.37,34.42,34.21,34.27,364600.0,11.8575,11.8747,11.8023,11.823,364600.0
2009-04-06 14:40:00,34.28,34.36,34.22,34.29,499400.0,11.8264,11.854,11.8057,11.8299,499400.0
2009-04-06 14:50:00,34.29,34.47,34.28,34.31,369500.0,11.8299,11.892,11.8264,11.8368,369500.0
2009-04-06 15:00:00,34.31,34.4,34.26,34.33,424700.0,11.8368,11.8678,11.8195,11.8437,424700.0
2009-04-06 15:10:00,34.3,34.37,34.26,34.34,935100.0,11.8333,11.8575,11.8195,11.8471,935100.0
2009-04-06 15:20:00,34.34,34.37,34.12,34.22,1033100.0,11.8471,11.8575,11.7712,11.8057,1033100.0
2009-04-06 15:30:00,34.21,34.32,34.18,34.2,536100.0,11.8023,11.8402,11.7919,11.7988,536100.0
2009-04-06 15:40:00,34.2,34.27,34.15,34.18,788000.0,11.7988,11.823,11.7816,11.7919,788000.0
2009-04-06 15:50:00,34.18,34.45,34.18,34.3,1200400.0,11.7919,11.8851,11.7919,11.8333,1200400.0
2009-04-07 09:30:00,33.97,33.97,33.65,33.77,1070000.0,11.7195,11.7195,11.6091,11.6505,1070000.0
2009-04-07 09:40:00,33.77,33.8,33.62,33.76,617500.0,11.6505,11.6608,11.5987,11.647,617500.0
2009-04-07 09:50:00,33.77,33.84,33.68,33.74,532100.0,11.6505,11.6746,11.6194,11.6401,532100.0
2009-04-07 10:00:00,33.73,33.8,33.64,33.67,554800.0,11.6367,11.6608,11.6056,11.616,554800.0
2009-04-07 10:10:00,33.66,33.83,33.64,33.7,526300.0,11.6125,11.6712,11.6056,11.6263,526300.0
2009-04-07 10:20:00,33.7,33.94,33.69,33.94,471200.0,11.6263,11.7091,11.6229,11.7091,471200.0
2009-04-07 10:30:00,33.94,34.09,33.93,33.96,569800.0,11.7091,11.7609,11.7057,11.716,569800.0
2009-04-07 10:40:00,33.96,34.13,33.92,34.1,477100.0,11.716,11.7747,11.7022,11.7643,477100.0
2009-04-07 10:50:00,34.1,34.11,33.99,34.01,416500.0,11.7643,11.7678,11.7264,11.7333,416500.0
2009-04-07 11:00:00,34.02,34.13,33.96,34.06,393200.0,11.7367,11.7747,11.716,11.7505,393200.0
2009-04-07 11:10:00,34.06,34.08,34.02,34.05,292200.0,11.7505,11.7574,11.7367,11.7471,292200.0
2009-04-07 11:20:00,34.05,34.21,34.03,34.15,420000.0,11.7471,11.8023,11.7402,11.7816,420000.0
2009-04-07 11:30:00,34.15,34.34,34.14,34.22,481700.0,11.7816,11.8471,11.7781,11.8057,481700.0
2009-04-07 11:40:00,34.21,34.3,34.13,34.27,471400.0,11.8023,11.8333,11.7747,11.823,471400.0
2009-04-07 11:50:00,34.27,34.38,34.23,34.26,459200.0,11.823,11.8609,11.8092,11.8195,459200.0
2009-04-07 12:00:00,34.26,34.4,34.25,34.36,252500.0,11.8195,11.8678,11.8161,11.854,252500.0
2009-04-07 12:10:00,34.36,34.49,34.33,34.44,227100.0,11.854,11.8989,11.8437,11.8816,227100.0
2009-04-07 12:20:00,34.46,34.48,34.31,34.34,266300.0,11.8885,11.8954,11.8368,11.8471,266300.0
2009-04-07 12:30:00,34.33,34.4,34.23,34.23,212600.0,11.8437,11.8678,11.8092,11.8092,212600.0
2009-04-07 12:40:00,34.23,34.35,34.21,34.35,232700.0,11.8092,11.8506,11.8023,11.8506,232700.0
2009-04-07 12:50:00,34.35,34.44,34.33,34.4,251100.0,11.8506,11.8816,11.8437,11.8678,251100.0
2009-04-07 13:00:00,34.4,34.42,34.26,34.28,144400.0,11.8678,11.8747,11.8195,11.8264,144400.0
2009-04-07 13:10:00,34.27,34.3,34.14,34.15,211500.0,11.823,11.8333,11.7781,11.7816,211500.0
2009-04-07 13:20:00,34.15,34.16,34.04,34.08,236400.0,11.7816,11.785,11.7436,11.7574,236400.0
2009-04-07 13:30:00,34.07,34.08,33.91,33.92,307300.0,11.754,11.7574,11.6988,11.7022,307300.0
2009-04-07 13:40:00,33.92,33.99,33.88,33.89,331800.0,11.7022,11.7264,11.6884,11.6919,331800.0
2009-04-07 13:50:00,33.89,33.98,33.83,33.94,229700.0,11.6919,11.7229,11.6712,11.7091,229700.0
2009-04-07 14:00:00,33.94,33.96,33.84,33.96,219800.0,11.7091,11.716,11.6746,11.716,219800.0
2009-04-07 14:10:00,33.95,34.18,33.95,34.11,257400.0,11.7126,11.7919,11.7126,11.7678,257400.0
2009-04-07 14:20:00,34.12,34.17,34.01,34.04,230900.0,11.7712,11.7885,11.7333,11.7436,230900.0
2009-04-07 14:30:00,34.04,34.08,33.98,33.98,144500.0,11.7436,11.7574,11.7229,11.7229,144500.0
2009-04-07 14:40:00,33.98,34.09,33.95,33.95,224000.0,11.7229,11.7609,11.7126,11.7126,224000.0
2009-04-07 14:50:00,33.95,34.19,33.95,34.19,295400.0,11.7126,11.7954,11.7126,11.7954,295400.0
2009-04-07 15:00:00,34.2,34.22,34.08,34.22,326300.0,11.7988,11.8057,11.7574,11.8057,326300.0
2009-04-07 15:10:00,34.22,34.38,34.19,34.28,489500.0,11.8057,11.8609,11.7954,11.8264,489500.0
2009-04-07 15:20:00,34.28,34.31,34.09,34.1,323400.0,11.8264,11.8368,11.7609,11.7643,323400.0
2009-04-07 15:30:00,34.1,34.27,34.09,34.26,313700.0,11.7643,11.823,11.7609,11.8195,313700.0
2009-04-07 15:40:00,34.26,34.39,34.16,34.16,667500.0,11.8195,11.8644,11.785,11.785,667500.0
2009-04-07 15:50:00,34.17,34.24,34.06,34.06,605600.0,11.7885,11.8126,11.7505,11.7505,605600.0
2009-04-08 09:30:00,34.35,34.5,34.06,34.08,695500.0,11.8506,11.9023,11.7505,11.7574,695500.0
2009-04-08 09:40:00,34.08,34.19,34.02,34.12,421300.0,11.7574,11.7954,11.7367,11.7712,421300.0
2009-04-08 09:50:00,34.13,34.14,33.88,33.88,485700.0,11.7747,11.7781,11.6884,11.6884,485700.0
2009-04-08 10:00:00,33.89,33.96,33.81,33.84,493000.0,11.6919,11.716,11.6643,11.6746,493000.0
2009-04-08 10:10:00,33.84,33.89,33.71,33.74,459500.0,11.6746,11.6919,11.6298,11.6401,459500.0
2009-04-08 10:20:00,33.73,33.74,33.55,33.65,411800.0,11.6367,11.6401,11.5746,11.6091,411800.0
2009-04-08 10:30:00,33.65,33.92,33.59,33.78,446300.0,11.6091,11.7022,11.5884,11.6539,446300.0
2009-04-08 10:40:00,33.78,33.92,33.78,33.87,228700.0,11.6539,11.7022,11.6539,11.685,228700.0
2009-04-08 10:50:00,33.87,34.08,33.87,34.06,427300.0,11.685,11.7574,11.685,11.7505,427300.0
2009-04-08 11:00:00,34.06,34.32,34.05,34.21,525800.0,11.7505,11.8402,11.7471,11.8023,525800.0
2009-04-08 11:10:00,34.21,34.29,34.17,34.24,379300.0,11.8023,11.8299,11.7885,11.8126,379300.0
2009-04-08 11:20:00,34.24,34.29,34.18,34.18,407700.0,11.8126,11.8299,11.7919,11.7919,407700.0
2009-04-08 11:30:00,34.18,34.41,34.14,34.39,385000.0,11.7919,11.8713,11.7781,11.8644,385000.0
2009-04-08 11:40:00,34.39,34.4,34.3,34.33,290800.0,11.8644,11.8678,11.8333,11.8437,290800.0
2009-04-08 11:50:00,34.32,34.33,34.25,34.27,215100.0,11.8402,11.8437,11.8161,11.823,215100.0
2009-04-08 12:00:00,34.27,34.28,34.2,34.23,183100.0,11.823,11.8264,11.7988,11.8092,183100.0
2009-04-08 12:10:00,34.24,34.3,34.16,34.22,225400.0,11.8126,11.8333,11.785,11.8057,225400.0
2009-04-08 12:20:00,34.21,34.35,34.19,34.29,228900.0,11.8023,11.8506,11.7954,11.8299,228900.0
2009-04-08 12:30:00,34.28,34.39,34.26,34.38,228400.0,11.8264,11.8644,11.8195,11.8609,228400.0
2009-04-08 12:40:00,34.39,34.56,34.38,34.55,341600.0,11.8644,11.923,11.8609,11.9196,341600.0
2009-04-08 12:50:00,34.55,34.69,34.54,34.65,336400.0,11.9196,11.9679,11.9161,11.9541,336400.0
2009-04-08 13:00:00,34.65,34.72,34.64,34.7,323900.0,11.9541,11.9782,11.9506,11.9713,323900.0
2009-04-08 13:10:00,34.7,34.7,34.51,34.51,187800.0,11.9713,11.9713,11.9058,11.9058,187800.0
2009-04-08 13:20:00,34.51,34.61,34.51,34.6,182100.0,11.9058,11.9403,11.9058,11.9368,182100.0
2009-04-08 13:30:00,34.59,34.65,34.54,34.59,218400.0,11.9334,11.9541,11.9161,11.9334,218400.0
2009-04-08 13:40:00,34.6,34.6,34.51,34.52,195700.0,11.9368,11.9368,11.9058,11.9092,195700.0
2009-04-08 13:50:00,34.51,34.52,34.46,34.49,140600.0,11.9058,11.9092,11.8885,11.8989,140600.0
2009-04-08 14:00:00,34.49,34.5,34.25,34.28,299200.0,11.8989,11.9023,11.8161,11.8264,299200.0
2009-04-08 14:10:00,34.27,34.37,34.16,34.18,221700.0,11.823,11.8575,11.785,11.7919,221700.0
2009-04-08 14:20:00,34.19,34.22,34.02,34.21,381400.0,11.7954,11.8057,11.7367,11.8023,381400.0
2009-04-08 14:30:00,34.21,34.25,34.11,34.12,197000.0,11.8023,11.8161,11.7678,11.7712,197000.0
2009-04-08 14:40:00,34.12,34.25,34.05,34.11,267800.0,11.7712,11.8161,11.7471,11.7678,267800.0
2009-04-08 14:50:00,34.12,34.12,33.94,34.02,439300.0,11.7712,11.7712,11.7091,11.7367,439300.0
2009-04-08 15:00:00,34.02,34.04,33.85,33.91,378900.0,11.7367,11.7436,11.6781,11.6988,378900.0
2009-04-08 15:10:00,33.91,34.09,33.85,34.08,409700.0,11.6988,11.7609,11.6781,11.7574,409700.0
2009-04-08 15:20:00,34.09,34.17,34.02,34.06,322400.0,11.7609,11.7885,11.7367,11.7505,322400.0
2009-04-08 15:30:00,34.06,34.17,34.0,34.17,431800.0,11.7505,11.7885,11.7298,11.7885,431800.0
2009-04-08 15:40:00,34.17,34.29,34.11,34.21,708700.0,11.7885,11.8299,11.7678,11.8023,708700.0
2009-04-08 15:50:00,34.22,34.27,34.06,34.26,781500.0,11.8057,11.823,11.7505,11.8195,781500.0
2009-04-09 09:30:00,35.03,35.25,34.9,35.12,2339000.0,12.0915,12.1674,12.0466,12.1225,2339000.0
2009-04-09 09:40:00,35.13,35.13,34.93,35.0,1661600.0,12.126,12.126,12.0569,12.0811,1661600.0
2009-04-09 09:50:00,35.0,35.08,34.96,35.03,1069700.0,12.0811,12.1087,12.0673,12.0915,1069700.0
2009-04-09 10:00:00,35.04,35.22,35.03,35.06,1380900.0,12.0949,12.157,12.0915,12.1018,1380900.0
2009-04-09 10:10:00,35.06,35.1,34.89,34.89,1455500.0,12.1018,12.1156,12.0431,12.0431,1455500.0
2009-04-09 10:20:00,34.89,35.13,34.84,35.07,1348500.0,12.0431,12.126,12.0259,12.1053,1348500.0
2009-04-09 10:30:00,35.05,35.07,34.88,35.05,1282100.0,12.0984,12.1053,12.0397,12.0984,1282100.0
2009-04-09 10:40:00,35.05,35.05,34.97,35.0,827100.0,12.0984,12.0984,12.0707,12.0811,827100.0
2009-04-09 10:50:00,34.99,35.12,34.97,35.09,355300.0,12.0776,12.1225,12.0707,12.1122,355300.0
2009-04-09 11:00:00,35.09,35.26,35.05,35.25,748700.0,12.1122,12.1708,12.0984,12.1674,748700.0
2009-04-09 11:10:00,35.25,35.25,35.13,35.2,381500.0,12.1674,12.1674,12.126,12.1501,381500.0
2009-04-09 11:20:00,35.2,35.27,35.19,35.24,799900.0,12.1501,12.1743,12.1467,12.1639,799900.0
2009-04-09 11:30:00,35.24,35.37,35.19,35.22,799600.0,12.1639,12.2088,12.1467,12.157,799600.0
2009-04-09 11:40:00,35.22,35.25,35.07,35.24,555400.0,12.157,12.1674,12.1053,12.1639,555400.0
2009-04-09 11:50:00,35.24,35.31,35.14,35.29,500900.0,12.1639,12.1881,12.1294,12.1812,500900.0
2009-04-09 12:00:00,35.3,35.3,35.16,35.21,275000.0,12.1846,12.1846,12.1363,12.1536,275000.0
2009-04-09 12:10:00,35.22,35.26,35.11,35.19,163000.0,12.157,12.1708,12.1191,12.1467,163000.0
2009-04-09 12:20:00,35.18,35.34,35.18,35.31,404100.0,12.1432,12.1985,12.1432,12.1881,404100.0
2009-04-09 12:30:00,35.31,35.38,35.31,35.33,270300.0,12.1881,12.2123,12.1881,12.195,270300.0
2009-04-09 12:40:00,35.33,35.39,35.31,35.35,223100.0,12.195,12.2157,12.1881,12.2019,223100.0
2009-04-09 12:50:00,35.35,35.43,35.34,35.38,344100.0,12.2019,12.2295,12.1985,12.2123,344100.0
2009-04-09 13:00:00,35.39,35.55,35.37,35.54,459100.0,12.2157,12.2709,12.2088,12.2675,459100.0
2009-04-09 13:10:00,35.54,35.55,35.47,35.5,287500.0,12.2675,12.2709,12.2433,12.2537,287500.0
2009-04-09 13:20:00,35.49,35.57,35.4,35.4,414500.0,12.2502,12.2778,12.2192,12.2192,414500.0
2009-04-09 13:30:00,35.41,35.44,35.36,35.42,333900.0,12.2226,12.233,12.2054,12.2261,333900.0
2009-04-09 13:40:00,35.42,35.5,35.38,35.5,233400.0,12.2261,12.2537,12.2123,12.2537,233400.0
2009-04-09 13:50:00,35.5,35.53,35.44,35.47,276700.0,12.2537,12.264,12.233,12.2433,276700.0
2009-04-09 14:00:00,35.48,35.51,35.4,35.51,550100.0,12.2468,12.2571,12.2192,12.2571,550100.0
2009-04-09 14:10:00,35.51,35.54,35.3,35.36,668000.0,12.2571,12.2675,12.1846,12.2054,668000.0
2009-04-09 14:20:00,35.36,35.49,35.35,35.47,414400.0,12.2054,12.2502,12.2019,12.2433,414400.0
2009-04-09 14:30:00,35.47,35.56,35.43,35.55,557100.0,12.2433,12.2744,12.2295,12.2709,557100.0
2009-04-09 14:40:00,35.55,35.6,35.52,35.54,663000.0,12.2709,12.2882,12.2606,12.2675,663000.0
2009-04-09 14:50:00,35.54,35.58,35.5,35.54,510600.0,12.2675,12.2813,12.2537,12.2675,510600.0
2009-04-09 15:00:00,35.54,35.65,35.5,35.63,702600.0,12.2675,12.3055,12.2537,12.2986,702600.0
2009-04-09 15:10:00,35.63,35.8,35.59,35.79,1308100.0,12.2986,12.3572,12.2847,12.3538,1308100.0
2009-04-09 15:20:00,35.79,35.89,35.73,35.83,901300.0,12.3538,12.3883,12.3331,12.3676,901300.0
2009-04-09 15:30:00,35.84,35.97,35.82,35.94,1489800.0,12.371,12.4159,12.3641,12.4056,1489800.0
2009-04-09 15:40:00,35.93,36.03,35.86,36.01,1694600.0,12.4021,12.4366,12.3779,12.4297,1694600.0
2009-04-09 15:50:00,36.01,36.08,35.9,36.01,1737900.0,12.4297,12.4539,12.3918,12.4297,1737900.0
2009-04-13 09:30:00,35.3,35.64,35.29,35.6,643800.0,12.1846,12.302,12.1812,12.2882,643800.0
2009-04-13 09:40:00,35.6,35.64,35.42,35.54,424900.0,12.2882,12.302,12.2261,12.2675,424900.0
2009-04-13 09:50:00,35.54,35.56,35.37,35.54,437600.0,12.2675,12.2744,12.2088,12.2675,437600.0
2009-04-13 10:00:00,35.54,35.8,35.52,35.77,429300.0,12.2675,12.3572,12.2606,12.3469,429300.0
2009-04-13 10:10:00,35.77,36.04,35.77,35.91,563700.0,12.3469,12.4401,12.3469,12.3952,563700.0
2009-04-13 10:20:00,35.9,36.15,35.86,35.86,577600.0,12.3918,12.478,12.3779,12.3779,577600.0
2009-04-13 10:30:00,35.87,35.92,35.66,35.68,573600.0,12.3814,12.3987,12.3089,12.3158,573600.0
2009-04-13 10:40:00,35.68,35.78,35.58,35.75,639900.0,12.3158,12.3503,12.2813,12.34,639900.0
2009-04-13 10:50:00,35.75,35.78,35.63,35.69,401800.0,12.34,12.3503,12.2986,12.3193,401800.0
2009-04-13 11:00:00,35.69,35.7,35.53,35.6,345000.0,12.3193,12.3227,12.264,12.2882,345000.0
2009-04-13 11:10:00,35.6,35.74,35.59,35.7,359600.0,12.2882,12.3365,12.2847,12.3227,359600.0
2009-04-13 11:20:00,35.7,35.76,35.66,35.72,380800.0,12.3227,12.3434,12.3089,12.3296,380800.0
2009-04-13 11:30:00,35.73,35.77,35.64,35.67,269400.0,12.3331,12.3469,12.302,12.3124,269400.0
2009-04-13 11:40:00,35.68,35.73,35.56,35.58,412600.0,12.3158,12.3331,12.2744,12.2813,412600.0
2009-04-13 11:50:00,35.58,35.61,35.47,35.6,425100.0,12.2813,12.2917,12.2433,12.2882,425100.0
2009-04-13 12:00:00,35.6,35.68,35.59,35.59,202700.0,12.2882,12.3158,12.2847,12.2847,202700.0
2009-04-13 12:10:00,35.59,35.67,35.57,35.62,411900.0,12.2847,12.3124,12.2778,12.2951,411900.0
2009-04-13 12:20:00,35.62,35.7,35.6,35.69,183500.0,12.2951,12.3227,12.2882,12.3193,183500.0
2009-04-13 12:30:00,35.7,35.76,35.64,35.65,569500.0,12.3227,12.3434,12.302,12.3055,569500.0
2009-04-13 12:40:00,35.65,35.66,35.61,35.64,165600.0,12.3055,12.3089,12.2917,12.302,165600.0
2009-04-13 12:50:00,35.64,35.7,35.64,35.66,239300.0,12.302,12.3227,12.302,12.3089,239300.0
2009-04-13 13:00:00,35.66,35.67,35.55,35.64,196000.0,12.3089,12.3124,12.2709,12.302,196000.0
2009-04-13 13:10:00,35.63,35.68,35.62,35.68,111900.0,12.2986,12.3158,12.2951,12.3158,111900.0
2009-04-13 13:20:00,35.68,35.8,35.65,35.67,346100.0,12.3158,12.3572,12.3055,12.3124,346100.0
2009-04-13 13:30:00,35.68,35.76,35.67,35.68,332400.0,12.3158,12.3434,12.3124,12.3158,332400.0
2009-04-13 13:40:00,35.69,35.8,35.68,35.8,244100.0,12.3193,12.3572,12.3158,12.3572,244100.0
2009-04-13 13:50:00,35.79,35.94,35.79,35.94,365000.0,12.3538,12.4056,12.3538,12.4056,365000.0
2009-04-13 14:00:00,35.94,36.03,35.93,35.93,404900.0,12.4056,12.4366,12.4021,12.4021,404900.0
2009-04-13 14:10:00,35.94,35.95,35.73,35.78,413300.0,12.4056,12.409,12.3331,12.3503,413300.0
2009-04-13 14:20:00,35.78,35.84,35.71,35.73,240200.0,12.3503,12.371,12.3262,12.3331,240200.0
2009-04-13 14:30:00,35.73,35.89,35.72,35.79,176500.0,12.3331,12.3883,12.3296,12.3538,176500.0
2009-04-13 14:40:00,35.79,35.91,35.75,35.77,197000.0,12.3538,12.3952,12.34,12.3469,197000.0
2009-04-13 14:50:00,35.77,35.83,35.74,35.76,204500.0,12.3469,12.3676,12.3365,12.3434,204500.0
2009-04-13 15:00:00,35.76,35.91,35.69,35.87,399200.0,12.3434,12.3952,12.3193,12.3814,399200.0
2009-04-13 15:10:00,35.88,36.11,35.87,36.08,455800.0,12.3848,12.4642,12.3814,12.4539,455800.0
2009-04-13 15:20:00,36.08,36.11,35.97,36.09,448200.0,12.4539,12.4642,12.4159,12.4573,448200.0
2009-04-13 15:30:00,36.08,36.13,36.01,36.07,614600.0,12.4539,12.4711,12.4297,12.4504,614600.0
2009-04-13 15:40:00,36.07,36.18,35.97,36.01,724800.0,12.4504,12.4884,12.4159,12.4297,724800.0
2009-04-13 15:50:00,36.02,36.08,35.9,35.92,888500.0,12.4332,12.4539,12.3918,12.3987,888500.0
2009-04-14 09:30:00,35.49,35.64,35.39,35.64,634000.0,12.2502,12.302,12.2157,12.302,634000.0
2009-04-14 09:40:00,35.64,35.68,35.41,35.56,504200.0,12.302,12.3158,12.2226,12.2744,504200.0
2009-04-14 09:50:00,35.56,35.97,35.56,35.91,724500.0,12.2744,12.4159,12.2744,12.3952,724500.0
2009-04-14 10:00:00,35.91,35.99,35.81,35.83,407700.0,12.3952,12.4228,12.3607,12.3676,407700.0
2009-04-14 10:10:00,35.82,35.96,35.77,35.83,408100.0,12.3641,12.4125,12.3469,12.3676,408100.0
2009-04-14 10:20:00,35.83,36.1,35.81,36.09,423500.0,12.3676,12.4608,12.3607,12.4573,423500.0
2009-04-14 10:30:00,36.11,36.26,36.09,36.2,374800.0,12.4642,12.516,12.4573,12.4953,374800.0
2009-04-14 10:40:00,36.2,36.38,36.17,36.24,529400.0,12.4953,12.5574,12.4849,12.5091,529400.0
2009-04-14 10:50:00,36.24,36.25,36.11,36.15,345500.0,12.5091,12.5126,12.4642,12.478,345500.0
2009-04-14 11:00:00,36.16,36.23,36.02,36.05,578000.0,12.4815,12.5057,12.4332,12.4435,578000.0
2009-04-14 11:10:00,36.05,36.05,35.92,36.02,358000.0,12.4435,12.4435,12.3987,12.4332,358000.0
2009-04-14 11:20:00,36.02,36.04,35.91,35.96,283100.0,12.4332,12.4401,12.3952,12.4125,283100.0
2009-04-14 11:30:00,35.96,36.15,35.95,36.1,336200.0,12.4125,12.478,12.409,12.4608,336200.0
2009-04-14 11:40:00,36.11,36.12,35.97,35.98,287100.0,12.4642,12.4677,12.4159,12.4194,287100.0
2009-04-14 11:50:00,35.98,35.98,35.69,35.74,482100.0,12.4194,12.4194,12.3193,12.3365,482100.0
2009-04-14 12:00:00,35.74,35.74,35.51,35.51,344600.0,12.3365,12.3365,12.2571,12.2571,344600.0
2009-04-14 12:10:00,35.52,35.68,35.45,35.66,412100.0,12.2606,12.3158,12.2364,12.3089,412100.0
2009-04-14 12:20:00,35.66,35.81,35.65,35.69,495600.0,12.3089,12.3607,12.3055,12.3193,495600.0
2009-04-14 12:30:00,35.69,35.7,35.59,35.6,286200.0,12.3193,12.3227,12.2847,12.2882,286200.0
2009-04-14 12:40:00,35.6,35.6,35.28,35.28,315500.0,12.2882,12.2882,12.1777,12.1777,315500.0
2009-04-14 12:50:00,35.28,35.31,35.15,35.21,450300.0,12.1777,12.1881,12.1329,12.1536,450300.0
2009-04-14 13:00:00,35.21,35.31,35.18,35.18,385200.0,12.1536,12.1881,12.1432,12.1432,385200.0
2009-04-14 13:10:00,35.18,35.27,35.11,35.23,263100.0,12.1432,12.1743,12.1191,12.1605,263100.0
2009-04-14 13:20:00,35.24,35.25,35.11,35.21,220900.0,12.1639,12.1674,12.1191,12.1536,220900.0
2009-04-14 13:30:00,35.21,35.3,35.15,35.15,262500.0,12.1536,12.1846,12.1329,12.1329,262500.0
2009-04-14 13:40:00,35.15,35.23,35.11,35.12,208100.0,12.1329,12.1605,12.1191,12.1225,208100.0
2009-04-14 13:50:00,35.12,35.15,35.0,35.13,351200.0,12.1225,12.1329,12.0811,12.126,351200.0
2009-04-14 14:00:00,35.13,35.13,34.97,34.99,384200.0,12.126,12.126,12.0707,12.0776,384200.0
2009-04-14 14:10:00,34.99,35.12,34.93,35.09,371600.0,12.0776,12.1225,12.0569,12.1122,371600.0
2009-04-14 14:20:00,35.08,35.36,35.03,35.16,440400.0,12.1087,12.2054,12.0915,12.1363,440400.0
2009-04-14 14:30:00,35.17,35.2,35.07,35.11,235800.0,12.1398,12.1501,12.1053,12.1191,235800.0
2009-04-14 14:40:00,35.12,35.14,35.02,35.04,287300.0,12.1225,12.1294,12.088,12.0949,287300.0
2009-04-14 14:50:00,35.05,35.08,34.93,35.08,369300.0,12.0984,12.1087,12.0569,12.1087,369300.0
2009-04-14 15:00:00,35.08,35.24,35.06,35.21,662500.0,12.1087,12.1639,12.1018,12.1536,662500.0
2009-04-14 15:10:00,35.22,35.39,35.17,35.37,562000.0,12.157,12.2157,12.1398,12.2088,562000.0
2009-04-14 15:20:00,35.38,35.41,35.16,35.19,666000.0,12.2123,12.2226,12.1363,12.1467,666000.0
2009-04-14 15:30:00,35.18,35.22,35.02,35.06,565300.0,12.1432,12.157,12.088,12.1018,565300.0
2009-04-14 15:40:00,35.07,35.15,35.02,35.11,732300.0,12.1053,12.1329,12.088,12.1191,732300.0
2009-04-14 15:50:00,35.12,35.18,35.0,35.08,1098600.0,12.1225,12.1432,12.0811,12.1087,1098600.0
2009-04-15 09:30:00,34.68,34.83,34.5,34.73,737500.0,11.9706,12.0224,11.9085,11.9879,737500.0
2009-04-15 09:40:00,34.74,34.85,34.64,34.65,475900.0,11.9914,12.0293,11.9568,11.9603,475900.0
2009-04-15 09:50:00,34.65,34.84,34.59,34.74,500200.0,11.9603,12.0259,11.9396,11.9914,500200.0
2009-04-15 10:00:00,34.74,34.75,34.52,34.75,689700.0,11.9914,11.9948,11.9154,11.9948,689700.0
2009-04-15 10:10:00,34.75,34.78,34.44,34.48,688500.0,11.9948,12.0052,11.8878,11.9016,688500.0
2009-04-15 10:20:00,34.48,34.55,34.34,34.36,499800.0,11.9016,11.9258,11.8533,11.8602,499800.0
2009-04-15 10:30:00,34.36,34.37,34.14,34.19,892300.0,11.8602,11.8636,11.7842,11.8015,892300.0
2009-04-15 10:40:00,34.19,34.33,34.14,34.23,585100.0,11.8015,11.8498,11.7842,11.8153,585100.0
2009-04-15 10:50:00,34.22,34.23,34.07,34.07,544500.0,11.8119,11.8153,11.7601,11.7601,544500.0
2009-04-15 11:00:00,34.07,34.1,33.92,34.01,868600.0,11.7601,11.7704,11.7083,11.7394,868600.0
2009-04-15 11:10:00,34.01,34.09,34.0,34.07,517400.0,11.7394,11.767,11.7359,11.7601,517400.0
2009-04-15 11:20:00,34.07,34.34,34.07,34.28,369400.0,11.7601,11.8533,11.7601,11.8326,369400.0
2009-04-15 11:30:00,34.28,34.53,34.27,34.49,568300.0,11.8326,11.9189,11.8291,11.9051,568300.0
2009-04-15 11:40:00,34.49,34.51,34.37,34.41,511500.0,11.9051,11.912,11.8636,11.8774,511500.0
2009-04-15 11:50:00,34.42,34.57,34.34,34.47,426200.0,11.8809,11.9327,11.8533,11.8982,426200.0
2009-04-15 12:00:00,34.48,34.61,34.47,34.47,431000.0,11.9016,11.9465,11.8982,11.8982,431000.0
2009-04-15 12:10:00,34.46,34.5,34.28,34.32,270900.0,11.8947,11.9085,11.8326,11.8464,270900.0
2009-04-15 12:20:00,34.31,34.45,34.3,34.42,212700.0,11.8429,11.8912,11.8395,11.8809,212700.0
2009-04-15 12:30:00,34.42,34.53,34.41,34.45,357600.0,11.8809,11.9189,11.8774,11.8912,357600.0
2009-04-15 12:40:00,34.45,34.5,34.43,34.45,233900.0,11.8912,11.9085,11.8843,11.8912,233900.0
2009-04-15 12:50:00,34.45,34.48,34.37,34.4,281000.0,11.8912,11.9016,11.8636,11.874,281000.0
2009-04-15 13:00:00,34.4,34.43,34.2,34.25,333700.0,11.874,11.8843,11.805,11.8222,333700.0
2009-04-15 13:10:00,34.26,34.33,34.23,34.24,170700.0,11.8257,11.8498,11.8153,11.8188,170700.0
2009-04-15 13:20:00,34.23,34.32,34.21,34.3,200600.0,11.8153,11.8464,11.8084,11.8395,200600.0
2009-04-15 13:30:00,34.3,34.38,34.28,34.32,147800.0,11.8395,11.8671,11.8326,11.8464,147800.0
2009-04-15 13:40:00,34.32,34.33,34.18,34.18,168100.0,11.8464,11.8498,11.7981,11.7981,168100.0
2009-04-15 13:50:00,34.18,34.23,34.15,34.23,170000.0,11.7981,11.8153,11.7877,11.8153,170000.0
2009-04-15 14:00:00,34.23,34.28,34.15,34.2,517700.0,11.8153,11.8326,11.7877,11.805,517700.0
2009-04-15 14:10:00,34.2,34.24,33.94,33.95,604200.0,11.805,11.8188,11.7152,11.7187,604200.0
2009-04-15 14:20:00,33.94,34.05,33.88,34.01,460100.0,11.7152,11.7532,11.6945,11.7394,460100.0
2009-04-15 14:30:00,34.01,34.15,33.97,34.08,244200.0,11.7394,11.7877,11.7256,11.7635,244200.0
2009-04-15 14:40:00,34.08,34.08,33.94,33.99,520000.0,11.7635,11.7635,11.7152,11.7325,520000.0
2009-04-15 14:50:00,34.0,34.01,33.9,33.96,339700.0,11.7359,11.7394,11.7014,11.7221,339700.0
2009-04-15 15:00:00,33.97,34.04,33.8,33.82,798500.0,11.7256,11.7497,11.6669,11.6738,798500.0
2009-04-15 15:10:00,33.82,33.94,33.78,33.83,797500.0,11.6738,11.7152,11.66,11.6772,797500.0
2009-04-15 15:20:00,33.83,33.93,33.79,33.93,641200.0,11.6772,11.7118,11.6634,11.7118,641200.0
2009-04-15 15:30:00,33.93,34.23,33.92,34.23,976700.0,11.7118,11.8153,11.7083,11.8153,976700.0
2009-04-15 15:40:00,34.23,34.39,34.23,34.37,823600.0,11.8153,11.8705,11.8153,11.8636,823600.0
2009-04-15 15:50:00,34.38,34.49,34.31,34.4,997800.0,11.8671,11.9051,11.8429,11.874,997800.0
2009-04-16 09:30:00,34.71,35.0,34.65,34.89,930400.0,11.981,12.0811,11.9603,12.0431,930400.0
2009-04-16 09:40:00,34.89,34.89,34.64,34.72,643000.0,12.0431,12.0431,11.9568,11.9844,643000.0
2009-04-16 09:50:00,34.71,34.79,34.57,34.73,357000.0,11.981,12.0086,11.9327,11.9879,357000.0
2009-04-16 10:00:00,34.72,34.82,34.52,34.58,1058000.0,11.9844,12.019,11.9154,11.9361,1058000.0
2009-04-16 10:10:00,34.59,34.63,34.44,34.52,493300.0,11.9396,11.9534,11.8878,11.9154,493300.0
2009-04-16 10:20:00,34.53,34.68,34.52,34.66,567600.0,11.9189,11.9706,11.9154,11.9637,567600.0
2009-04-16 10:30:00,34.66,34.76,34.63,34.67,516200.0,11.9637,11.9983,11.9534,11.9672,516200.0
2009-04-16 10:40:00,34.66,34.66,34.42,34.56,419800.0,11.9637,11.9637,11.8809,11.9292,419800.0
2009-04-16 10:50:00,34.55,34.56,34.34,34.5,320400.0,11.9258,11.9292,11.8533,11.9085,320400.0
2009-04-16 11:00:00,34.5,34.64,34.49,34.59,594700.0,11.9085,11.9568,11.9051,11.9396,594700.0
2009-04-16 11:10:00,34.59,34.62,34.52,34.59,196300.0,11.9396,11.9499,11.9154,11.9396,196300.0
2009-04-16 11:20:00,34.58,34.68,34.45,34.66,604600.0,11.9361,11.9706,11.8912,11.9637,604600.0
2009-04-16 11:30:00,34.66,34.75,34.61,34.73,166800.0,11.9637,11.9948,11.9465,11.9879,166800.0
2009-04-16 11:40:00,34.73,34.76,34.66,34.68,243000.0,11.9879,11.9983,11.9637,11.9706,243000.0
2009-04-16 11:50:00,34.68,34.82,34.67,34.8,232100.0,11.9706,12.019,11.9672,12.0121,232100.0
2009-04-16 12:00:00,34.8,34.81,34.75,34.81,219900.0,12.0121,12.0155,11.9948,12.0155,219900.0
2009-04-16 12:10:00,34.81,34.9,34.8,34.9,311700.0,12.0155,12.0466,12.0121,12.0466,311700.0
2009-04-16 12:20:00,34.9,34.94,34.82,34.85,273100.0,12.0466,12.0604,12.019,12.0293,273100.0
2009-04-16 12:30:00,34.85,34.94,34.83,34.88,315300.0,12.0293,12.0604,12.0224,12.0397,315300.0
2009-04-16 12:40:00,34.89,34.96,34.85,34.95,186700.0,12.0431,12.0673,12.0293,12.0638,186700.0
2009-04-16 12:50:00,34.96,35.05,34.96,34.98,301100.0,12.0673,12.0984,12.0673,12.0742,301100.0
2009-04-16 13:00:00,34.98,35.03,34.9,34.91,322100.0,12.0742,12.0915,12.0466,12.05,322100.0
2009-04-16 13:10:00,34.92,34.92,34.81,34.89,219400.0,12.0535,12.0535,12.0155,12.0431,219400.0
2009-04-16 13:20:00,34.9,34.91,34.85,34.85,254500.0,12.0466,12.05,12.0293,12.0293,254500.0
2009-04-16 13:30:00,34.85,34.88,34.7,34.71,560800.0,12.0293,12.0397,11.9775,11.981,560800.0
2009-04-16 13:40:00,34.71,34.72,34.6,34.6,326100.0,11.981,11.9844,11.943,11.943,326100.0
2009-04-16 13:50:00,34.6,34.8,34.59,34.76,343500.0,11.943,12.0121,11.9396,11.9983,343500.0
2009-04-16 14:00:00,34.76,34.8,34.72,34.8,137700.0,11.9983,12.0121,11.9844,12.0121,137700.0
2009-04-16 14:10:00,34.8,34.9,34.79,34.89,171900.0,12.0121,12.0466,12.0086,12.0431,171900.0
2009-04-16 14:20:00,34.89,34.9,34.81,34.9,243100.0,12.0431,12.0466,12.0155,12.0466,243100.0
2009-04-16 14:30:00,34.9,34.91,34.87,34.9,309000.0,12.0466,12.05,12.0362,12.0466,309000.0
2009-04-16 14:40:00,34.9,34.96,34.88,34.89,396300.0,12.0466,12.0673,12.0397,12.0431,396300.0
2009-04-16 14:50:00,34.89,34.96,34.88,34.91,418200.0,12.0431,12.0673,12.0397,12.05,418200.0
2009-04-16 15:00:00,34.91,34.93,34.81,34.88,674800.0,12.05,12.0569,12.0155,12.0397,674800.0
2009-04-16 15:10:00,34.89,34.95,34.81,34.92,786100.0,12.0431,12.0638,12.0155,12.0535,786100.0
2009-04-16 15:20:00,34.92,34.94,34.85,34.88,826900.0,12.0535,12.0604,12.0293,12.0397,826900.0
2009-04-16 15:30:00,34.88,34.96,34.78,34.95,715600.0,12.0397,12.0673,12.0052,12.0638,715600.0
2009-04-16 15:40:00,34.96,34.99,34.72,34.72,957600.0,12.0673,12.0776,11.9844,11.9844,957600.0
2009-04-16 15:50:00,34.72,34.8,34.61,34.72,1533500.0,11.9844,12.0121,11.9465,11.9844,1533500.0
2009-04-17 09:30:00,34.75,34.9,34.66,34.7,693300.0,11.9948,12.0466,11.9637,11.9775,693300.0
2009-04-17 09:40:00,34.7,34.7,34.5,34.58,664100.0,11.9775,11.9775,11.9085,11.9361,664100.0
2009-04-17 09:50:00,34.59,34.8,34.48,34.56,612200.0,11.9396,12.0121,11.9016,11.9292,612200.0
2009-04-17 10:00:00,34.56,34.58,34.47,34.54,648500.0,11.9292,11.9361,11.8982,11.9223,648500.0
2009-04-17 10:10:00,34.53,34.55,34.41,34.49,442300.0,11.9189,11.9258,11.8774,11.9051,442300.0
2009-04-17 10:20:00,34.48,34.52,34.35,34.35,366500.0,11.9016,11.9154,11.8567,11.8567,366500.0
2009-04-17 10:30:00,34.35,34.4,34.01,34.05,897800.0,11.8567,11.874,11.7394,11.7532,897800.0
2009-04-17 10:40:00,34.05,34.23,34.02,34.14,435400.0,11.7532,11.8153,11.7428,11.7842,435400.0
2009-04-17 10:50:00,34.14,34.15,33.97,33.98,414400.0,11.7842,11.7877,11.7256,11.729,414400.0
2009-04-17 11:00:00,33.98,34.12,33.91,34.1,445900.0,11.729,11.7773,11.7049,11.7704,445900.0
2009-04-17 11:10:00,34.1,34.19,34.03,34.1,307800.0,11.7704,11.8015,11.7463,11.7704,307800.0
2009-04-17 11:20:00,34.11,34.11,33.99,34.06,413300.0,11.7739,11.7739,11.7325,11.7566,413300.0
2009-04-17 11:30:00,34.06,34.32,34.02,34.2,302000.0,11.7566,11.8464,11.7428,11.805,302000.0
2009-04-17 11:40:00,34.19,34.2,34.1,34.15,180800.0,11.8015,11.805,11.7704,11.7877,180800.0
2009-04-17 11:50:00,34.15,34.22,34.1,34.12,218500.0,11.7877,11.8119,11.7704,11.7773,218500.0
2009-04-17 12:00:00,34.12,34.19,34.12,34.17,163000.0,11.7773,11.8015,11.7773,11.7946,163000.0
2009-04-17 12:10:00,34.17,34.21,34.09,34.15,171200.0,11.7946,11.8084,11.767,11.7877,171200.0
2009-04-17 12:20:00,34.15,34.25,34.12,34.25,150600.0,11.7877,11.8222,11.7773,11.8222,150600.0
2009-04-17 12:30:00,34.25,34.25,34.02,34.03,165400.0,11.8222,11.8222,11.7428,11.7463,165400.0
2009-04-17 12:40:00,34.03,34.31,34.01,34.23,233900.0,11.7463,11.8429,11.7394,11.8153,233900.0
2009-04-17 12:50:00,34.23,34.31,34.18,34.29,148000.0,11.8153,11.8429,11.7981,11.836,148000.0
2009-04-17 13:00:00,34.29,34.35,34.22,34.32,134700.0,11.836,11.8567,11.8119,11.8464,134700.0
2009-04-17 13:10:00,34.31,34.37,34.25,34.37,155000.0,11.8429,11.8636,11.8222,11.8636,155000.0
2009-04-17 13:20:00,34.36,34.45,34.33,34.36,225700.0,11.8602,11.8912,11.8498,11.8602,225700.0
2009-04-17 13:30:00,34.37,34.38,34.23,34.34,306100.0,11.8636,11.8671,11.8153,11.8533,306100.0
2009-04-17 13:40:00,34.34,34.44,34.34,34.4,176400.0,11.8533,11.8878,11.8533,11.874,176400.0
2009-04-17 13:50:00,34.4,34.41,34.3,34.37,191600.0,11.874,11.8774,11.8395,11.8636,191600.0
2009-04-17 14:00:00,34.36,34.38,34.16,34.2,210800.0,11.8602,11.8671,11.7911,11.805,210800.0
2009-04-17 14:10:00,34.2,34.25,34.17,34.21,188100.0,11.805,11.8222,11.7946,11.8084,188100.0
2009-04-17 14:20:00,34.2,34.23,34.12,34.2,260200.0,11.805,11.8153,11.7773,11.805,260200.0
2009-04-17 14:30:00,34.21,34.37,34.21,34.33,378900.0,11.8084,11.8636,11.8084,11.8498,378900.0
2009-04-17 14:40:00,34.33,34.36,34.19,34.21,293200.0,11.8498,11.8602,11.8015,11.8084,293200.0
2009-04-17 14:50:00,34.21,34.21,34.02,34.08,402400.0,11.8084,11.8084,11.7428,11.7635,402400.0
2009-04-17 15:00:00,34.07,34.24,34.07,34.24,427300.0,11.7601,11.8188,11.7601,11.8188,427300.0
2009-04-17 15:10:00,34.24,34.32,34.17,34.17,445600.0,11.8188,11.8464,11.7946,11.7946,445600.0
2009-04-17 15:20:00,34.17,34.3,34.11,34.23,685600.0,11.7946,11.8395,11.7739,11.8153,685600.0
2009-04-17 15:30:00,34.23,34.26,34.05,34.21,897300.0,11.8153,11.8257,11.7532,11.8084,897300.0
2009-04-17 15:40:00,34.21,34.25,34.08,34.17,815300.0,11.8084,11.8222,11.7635,11.7946,815300.0
2009-04-17 15:50:00,34.17,34.2,34.05,34.1,1219700.0,11.7946,11.805,11.7532,11.7704,1219700.0
2009-04-20 09:30:00,33.15,33.24,32.53,32.7,1293300.0,11.4425,11.4736,11.2285,11.2872,1293300.0
2009-04-20 09:40:00,32.7,32.74,32.47,32.53,881400.0,11.2872,11.301,11.2078,11.2285,881400.0
2009-04-20 09:50:00,32.54,32.57,32.41,32.56,864300.0,11.232,11.2423,11.1871,11.2389,864300.0
2009-04-20 10:00:00,32.56,32.6,32.41,32.45,788200.0,11.2389,11.2527,11.1871,11.2009,788200.0
2009-04-20 10:10:00,32.44,32.51,32.41,32.42,525200.0,11.1974,11.2216,11.1871,11.1905,525200.0
2009-04-20 10:20:00,32.41,32.41,32.27,32.33,728000.0,11.1871,11.1871,11.1388,11.1595,728000.0
2009-04-20 10:30:00,32.32,32.65,32.25,32.39,514900.0,11.156,11.2699,11.1319,11.1802,514900.0
2009-04-20 10:40:00,32.39,32.4,32.06,32.14,1043400.0,11.1802,11.1836,11.0663,11.0939,1043400.0
2009-04-20 10:50:00,32.14,32.24,32.09,32.19,335000.0,11.0939,11.1284,11.0766,11.1112,335000.0
2009-04-20 11:00:00,32.19,32.24,32.15,32.23,334700.0,11.1112,11.1284,11.0973,11.125,334700.0
2009-04-20 11:10:00,32.23,32.3,32.18,32.19,543400.0,11.125,11.1491,11.1077,11.1112,543400.0
2009-04-20 11:20:00,32.19,32.29,32.19,32.22,420700.0,11.1112,11.1457,11.1112,11.1215,420700.0
2009-04-20 11:30:00,32.22,32.26,32.17,32.25,338700.0,11.1215,11.1353,11.1043,11.1319,338700.0
2009-04-20 11:40:00,32.25,32.32,32.22,32.28,317600.0,11.1319,11.156,11.1215,11.1422,317600.0
2009-04-20 11:50:00,32.27,32.33,32.25,32.28,272500.0,11.1388,11.1595,11.1319,11.1422,272500.0
2009-04-20 12:00:00,32.28,32.29,32.2,32.22,264800.0,11.1422,11.1457,11.1146,11.1215,264800.0
2009-04-20 12:10:00,32.21,32.22,32.11,32.12,428300.0,11.1181,11.1215,11.0835,11.087,428300.0
2009-04-20 12:20:00,32.11,32.15,32.05,32.05,265500.0,11.0835,11.0973,11.0628,11.0628,265500.0
2009-04-20 12:30:00,32.05,32.17,32.02,32.13,361900.0,11.0628,11.1043,11.0525,11.0904,361900.0
2009-04-20 12:40:00,32.13,32.22,32.11,32.21,332600.0,11.0904,11.1215,11.0835,11.1181,332600.0
2009-04-20 12:50:00,32.21,32.23,32.14,32.22,499900.0,11.1181,11.125,11.0939,11.1215,499900.0
2009-04-20 13:00:00,32.22,32.22,32.14,32.15,238700.0,11.1215,11.1215,11.0939,11.0973,238700.0
2009-04-20 13:10:00,32.15,32.16,32.13,32.13,183800.0,11.0973,11.1008,11.0904,11.0904,183800.0
2009-04-20 13:20:00,32.13,32.2,32.12,32.15,465600.0,11.0904,11.1146,11.087,11.0973,465600.0
2009-04-20 13:30:00,32.15,32.16,32.09,32.1,305600.0,11.0973,11.1008,11.0766,11.0801,305600.0
2009-04-20 13:40:00,32.11,32.23,32.11,32.17,347300.0,11.0835,11.125,11.0835,11.1043,347300.0
2009-04-20 13:50:00,32.17,32.19,32.14,32.17,235600.0,11.1043,11.1112,11.0939,11.1043,235600.0
2009-04-20 14:00:00,32.17,32.17,32.11,32.12,274400.0,11.1043,11.1043,11.0835,11.087,274400.0
2009-04-20 14:10:00,32.12,32.14,32.09,32.13,183700.0,11.087,11.0939,11.0766,11.0904,183700.0
2009-04-20 14:20:00,32.13,32.21,32.09,32.18,413000.0,11.0904,11.1181,11.0766,11.1077,413000.0
2009-04-20 14:30:00,32.17,32.19,32.05,32.06,280700.0,11.1043,11.1112,11.0628,11.0663,280700.0
2009-04-20 14:40:00,32.05,32.25,32.05,32.23,451400.0,11.0628,11.1319,11.0628,11.125,451400.0
2009-04-20 14:50:00,32.23,32.25,32.15,32.18,477500.0,11.125,11.1319,11.0973,11.1077,477500.0
2009-04-20 15:00:00,32.18,32.22,32.12,32.18,396900.0,11.1077,11.1215,11.087,11.1077,396900.0
2009-04-20 15:10:00,32.18,32.24,32.16,32.17,305500.0,11.1077,11.1284,11.1008,11.1043,305500.0
2009-04-20 15:20:00,32.17,32.17,32.05,32.05,411300.0,11.1043,11.1043,11.0628,11.0628,411300.0
2009-04-20 15:30:00,32.06,32.24,32.05,32.05,674200.0,11.0663,11.1284,11.0628,11.0628,674200.0
2009-04-20 15:40:00,32.05,32.27,32.04,32.19,871700.0,11.0628,11.1388,11.0594,11.1112,871700.0
2009-04-20 15:50:00,32.19,32.2,32.06,32.14,926900.0,11.1112,11.1146,11.0663,11.0939,926900.0
2009-04-21 09:30:00,31.71,31.75,31.04,31.57,1072900.0,10.9455,10.9593,10.7142,10.8971,1072900.0
2009-04-21 09:40:00,31.58,31.83,31.42,31.42,713900.0,10.9006,10.9869,10.8454,10.8454,713900.0
2009-04-21 09:50:00,31.42,32.07,31.42,31.78,683400.0,10.8454,11.0697,10.8454,10.9696,683400.0
2009-04-21 10:00:00,31.78,31.83,31.47,31.65,401300.0,10.9696,10.9869,10.8626,10.9248,401300.0
2009-04-21 10:10:00,31.66,31.71,31.51,31.69,298300.0,10.9282,10.9455,10.8764,10.9386,298300.0
2009-04-21 10:20:00,31.67,31.75,31.61,31.75,249400.0,10.9317,10.9593,10.911,10.9593,249400.0
2009-04-21 10:30:00,31.75,31.81,31.54,31.7,471200.0,10.9593,10.98,10.8868,10.942,471200.0
2009-04-21 10:40:00,31.7,31.91,31.65,31.86,491300.0,10.942,11.0145,10.9248,10.9972,491300.0
2009-04-21 10:50:00,31.87,32.07,31.87,32.06,297800.0,11.0007,11.0697,11.0007,11.0663,297800.0
2009-04-21 11:00:00,32.07,32.28,32.06,32.18,324100.0,11.0697,11.1422,11.0663,11.1077,324100.0
2009-04-21 11:10:00,32.17,32.38,32.16,32.38,510200.0,11.1043,11.1767,11.1008,11.1767,510200.0
2009-04-21 11:20:00,32.38,32.47,32.2,32.24,730800.0,11.1767,11.2078,11.1146,11.1284,730800.0
2009-04-21 11:30:00,32.23,32.48,32.22,32.39,463900.0,11.125,11.2113,11.1215,11.1802,463900.0
2009-04-21 11:40:00,32.39,32.63,32.33,32.61,408200.0,11.1802,11.263,11.1595,11.2561,408200.0
2009-04-21 11:50:00,32.6,32.61,32.43,32.53,315900.0,11.2527,11.2561,11.194,11.2285,315900.0
2009-04-21 12:00:00,32.54,32.75,32.54,32.7,251900.0,11.232,11.3045,11.232,11.2872,251900.0
2009-04-21 12:10:00,32.7,32.71,32.58,32.63,192700.0,11.2872,11.2906,11.2458,11.263,192700.0
2009-04-21 12:20:00,32.64,32.69,32.59,32.62,132500.0,11.2665,11.2837,11.2492,11.2596,132500.0
2009-04-21 12:30:00,32.63,32.72,32.58,32.68,169000.0,11.263,11.2941,11.2458,11.2803,169000.0
2009-04-21 12:40:00,32.67,32.74,32.63,32.72,148300.0,11.2768,11.301,11.263,11.2941,148300.0
2009-04-21 12:50:00,32.73,32.76,32.58,32.59,114700.0,11.2976,11.3079,11.2458,11.2492,114700.0
2009-04-21 13:00:00,32.58,32.63,32.57,32.59,144900.0,11.2458,11.263,11.2423,11.2492,144900.0
2009-04-21 13:10:00,32.59,32.66,32.5,32.5,190300.0,11.2492,11.2734,11.2182,11.2182,190300.0
2009-04-21 13:20:00,32.5,32.55,32.42,32.45,194800.0,11.2182,11.2354,11.1905,11.2009,194800.0
2009-04-21 13:30:00,32.47,32.47,32.36,32.39,349200.0,11.2078,11.2078,11.1698,11.1802,349200.0
2009-04-21 13:40:00,32.39,32.55,32.39,32.49,207600.0,11.1802,11.2354,11.1802,11.2147,207600.0
2009-04-21 13:50:00,32.5,32.51,32.41,32.49,185700.0,11.2182,11.2216,11.1871,11.2147,185700.0
2009-04-21 14:00:00,32.5,32.55,32.42,32.49,260200.0,11.2182,11.2354,11.1905,11.2147,260200.0
2009-04-21 14:10:00,32.49,32.5,32.32,32.32,358900.0,11.2147,11.2182,11.156,11.156,358900.0
2009-04-21 14:20:00,32.32,32.52,32.32,32.51,201800.0,11.156,11.2251,11.156,11.2216,201800.0
2009-04-21 14:30:00,32.52,32.6,32.49,32.51,243800.0,11.2251,11.2527,11.2147,11.2216,243800.0
2009-04-21 14:40:00,32.52,32.6,32.46,32.54,414600.0,11.2251,11.2527,11.2044,11.232,414600.0
2009-04-21 14:50:00,32.52,32.58,32.38,32.4,313500.0,11.2251,11.2458,11.1767,11.1836,313500.0
2009-04-21 15:00:00,32.4,32.62,32.38,32.6,378300.0,11.1836,11.2596,11.1767,11.2527,378300.0
2009-04-21 15:10:00,32.6,32.71,32.6,32.65,446300.0,11.2527,11.2906,11.2527,11.2699,446300.0
2009-04-21 15:20:00,32.65,32.68,32.51,32.6,411600.0,11.2699,11.2803,11.2216,11.2527,411600.0
2009-04-21 15:30:00,32.6,32.66,32.45,32.6,642000.0,11.2527,11.2734,11.2009,11.2527,642000.0
2009-04-21 15:40:00,32.6,32.66,31.52,32.47,951300.0,11.2527,11.2734,10.8799,11.2078,951300.0
2009-04-21 15:50:00,32.46,32.66,32.44,32.66,779500.0,11.2044,11.2734,11.1974,11.2734,779500.0
2009-04-22 09:30:00,32.44,32.62,32.33,32.4,495300.0,11.1974,11.2596,11.1595,11.1836,495300.0
2009-04-22 09:40:00,32.41,32.42,32.12,32.14,514400.0,11.1871,11.1905,11.087,11.0939,514400.0
2009-04-22 09:50:00,32.14,32.31,31.96,32.26,732100.0,11.0939,11.1526,11.0318,11.1353,732100.0
2009-04-22 10:00:00,32.25,32.62,32.24,32.56,344000.0,11.1319,11.2596,11.1284,11.2389,344000.0
2009-04-22 10:10:00,32.55,32.82,32.5,32.74,479500.0,11.2354,11.3286,11.2182,11.301,479500.0
2009-04-22 10:20:00,32.73,32.97,32.73,32.81,528600.0,11.2976,11.3804,11.2976,11.3252,528600.0
2009-04-22 10:30:00,32.81,32.84,32.49,32.6,649700.0,11.3252,11.3355,11.2147,11.2527,649700.0
2009-04-22 10:40:00,32.59,32.68,32.39,32.42,409600.0,11.2492,11.2803,11.1802,11.1905,409600.0
2009-04-22 10:50:00,32.42,32.48,32.26,32.32,689000.0,11.1905,11.2113,11.1353,11.156,689000.0
2009-04-22 11:00:00,32.31,32.37,32.24,32.36,565800.0,11.1526,11.1733,11.1284,11.1698,565800.0
2009-04-22 11:10:00,32.37,32.4,32.3,32.37,535500.0,11.1733,11.1836,11.1491,11.1733,535500.0
2009-04-22 11:20:00,32.38,32.62,32.34,32.62,267400.0,11.1767,11.2596,11.1629,11.2596,267400.0
2009-04-22 11:30:00,32.63,32.69,32.51,32.57,351600.0,11.263,11.2837,11.2216,11.2423,351600.0
2009-04-22 11:40:00,32.58,32.78,32.58,32.72,364900.0,11.2458,11.3148,11.2458,11.2941,364900.0
2009-04-22 11:50:00,32.72,32.73,32.63,32.71,319700.0,11.2941,11.2976,11.263,11.2906,319700.0
2009-04-22 12:00:00,32.72,32.72,32.56,32.66,273500.0,11.2941,11.2941,11.2389,11.2734,273500.0
2009-04-22 12:10:00,32.67,32.73,32.59,32.6,222000.0,11.2768,11.2976,11.2492,11.2527,222000.0
2009-04-22 12:20:00,32.6,32.6,32.41,32.42,372400.0,11.2527,11.2527,11.1871,11.1905,372400.0
2009-04-22 12:30:00,32.42,32.47,32.31,32.47,433300.0,11.1905,11.2078,11.1526,11.2078,433300.0
2009-04-22 12:40:00,32.48,32.54,32.31,32.42,352000.0,11.2113,11.232,11.1526,11.1905,352000.0
2009-04-22 12:50:00,32.42,32.58,32.35,32.51,199900.0,11.1905,11.2458,11.1664,11.2216,199900.0
2009-04-22 13:00:00,32.51,32.58,32.44,32.5,250200.0,11.2216,11.2458,11.1974,11.2182,250200.0
2009-04-22 13:10:00,32.51,32.61,32.38,32.53,301800.0,11.2216,11.2561,11.1767,11.2285,301800.0
2009-04-22 13:20:00,32.53,32.72,32.53,32.68,297700.0,11.2285,11.2941,11.2285,11.2803,297700.0
2009-04-22 13:30:00,32.68,32.77,32.64,32.72,319800.0,11.2803,11.3114,11.2665,11.2941,319800.0
2009-04-22 13:40:00,32.72,32.77,32.53,32.58,299300.0,11.2941,11.3114,11.2285,11.2458,299300.0
2009-04-22 13:50:00,32.57,32.63,32.47,32.51,268500.0,11.2423,11.263,11.2078,11.2216,268500.0
2009-04-22 14:00:00,32.51,32.62,32.46,32.59,220600.0,11.2216,11.2596,11.2044,11.2492,220600.0
2009-04-22 14:10:00,32.59,32.68,32.53,32.62,267000.0,11.2492,11.2803,11.2285,11.2596,267000.0
2009-04-22 14:20:00,32.62,32.66,32.53,32.61,275800.0,11.2596,11.2734,11.2285,11.2561,275800.0
2009-04-22 14:30:00,32.62,32.79,32.62,32.75,359700.0,11.2596,11.3183,11.2596,11.3045,359700.0
2009-04-22 14:40:00,32.75,32.76,32.63,32.66,272000.0,11.3045,11.3079,11.263,11.2734,272000.0
2009-04-22 14:50:00,32.67,32.77,32.54,32.63,245200.0,11.2768,11.3114,11.232,11.263,245200.0
2009-04-22 15:00:00,32.63,32.72,32.53,32.6,453500.0,11.263,11.2941,11.2285,11.2527,453500.0
2009-04-22 15:10:00,32.6,32.82,32.55,32.58,383100.0,11.2527,11.3286,11.2354,11.2458,383100.0
2009-04-22 15:20:00,32.59,32.69,32.52,32.65,477400.0,11.2492,11.2837,11.2251,11.2699,477400.0
2009-04-22 15:30:00,32.63,32.69,32.48,32.53,540600.0,11.263,11.2837,11.2113,11.2285,540600.0
2009-04-22 15:40:00,32.54,32.63,32.38,32.46,813100.0,11.232,11.263,11.1767,11.2044,813100.0
2009-04-22 15:50:00,32.47,32.49,32.19,32.28,872200.0,11.2078,11.2147,11.1112,11.1422,872200.0
2009-04-23 09:30:00,32.66,32.83,32.56,32.82,600800.0,11.2734,11.3321,11.2389,11.3286,600800.0
2009-04-23 09:40:00,32.81,32.94,32.73,32.92,493100.0,11.3252,11.37,11.2976,11.3631,493100.0
2009-04-23 09:50:00,32.93,33.01,32.73,32.78,496700.0,11.3666,11.3942,11.2976,11.3148,496700.0
2009-04-23 10:00:00,32.78,32.78,32.52,32.7,952400.0,11.3148,11.3148,11.2251,11.2872,952400.0
2009-04-23 10:10:00,32.71,32.8,32.71,32.77,286800.0,11.2906,11.3217,11.2906,11.3114,286800.0
2009-04-23 10:20:00,32.76,32.92,32.6,32.9,354900.0,11.3079,11.3631,11.2527,11.3562,354900.0
2009-04-23 10:30:00,32.91,33.07,32.79,33.02,410100.0,11.3597,11.4149,11.3183,11.3977,410100.0
2009-04-23 10:40:00,33.03,33.08,32.87,32.96,389200.0,11.4011,11.4184,11.3459,11.3769,389200.0
2009-04-23 10:50:00,32.96,33.05,32.9,32.95,425800.0,11.3769,11.408,11.3562,11.3735,425800.0
2009-04-23 11:00:00,32.94,33.01,32.85,32.93,277900.0,11.37,11.3942,11.339,11.3666,277900.0
2009-04-23 11:10:00,32.92,32.93,32.63,32.69,384300.0,11.3631,11.3666,11.263,11.2837,384300.0
2009-04-23 11:20:00,32.69,32.83,32.68,32.71,290400.0,11.2837,11.3321,11.2803,11.2906,290400.0
2009-04-23 11:30:00,32.69,32.75,32.61,32.71,270000.0,11.2837,11.3045,11.2561,11.2906,270000.0
2009-04-23 11:40:00,32.71,32.73,32.6,32.64,248100.0,11.2906,11.2976,11.2527,11.2665,248100.0
2009-04-23 11:50:00,32.64,32.68,32.4,32.53,424600.0,11.2665,11.2803,11.1836,11.2285,424600.0
2009-04-23 12:00:00,32.53,32.56,32.47,32.53,229100.0,11.2285,11.2389,11.2078,11.2285,229100.0
2009-04-23 12:10:00,32.53,32.71,32.53,32.67,154900.0,11.2285,11.2906,11.2285,11.2768,154900.0
2009-04-23 12:20:00,32.67,32.72,32.64,32.68,193900.0,11.2768,11.2941,11.2665,11.2803,193900.0
2009-04-23 12:30:00,32.67,32.69,32.54,32.67,195600.0,11.2768,11.2837,11.232,11.2768,195600.0
2009-04-23 12:40:00,32.68,32.77,32.65,32.69,245300.0,11.2803,11.3114,11.2699,11.2837,245300.0
2009-04-23 12:50:00,32.69,32.96,32.69,32.93,392300.0,11.2837,11.3769,11.2837,11.3666,392300.0
2009-04-23 13:00:00,32.93,33.11,32.93,33.09,328900.0,11.3666,11.4287,11.3666,11.4218,328900.0
2009-04-23 13:10:00,33.1,33.13,32.91,33.0,564200.0,11.4253,11.4356,11.3597,11.3907,564200.0
2009-04-23 13:20:00,33.01,33.11,32.93,33.08,379200.0,11.3942,11.4287,11.3666,11.4184,379200.0
2009-04-23 13:30:00,33.08,33.15,32.97,33.14,300400.0,11.4184,11.4425,11.3804,11.4391,300400.0
2009-04-23 13:40:00,33.15,33.16,32.92,32.98,353000.0,11.4425,11.446,11.3631,11.3838,353000.0
2009-04-23 13:50:00,32.98,32.98,32.87,32.88,486700.0,11.3838,11.3838,11.3459,11.3493,486700.0
2009-04-23 14:00:00,32.87,32.97,32.74,32.9,410200.0,11.3459,11.3804,11.301,11.3562,410200.0
2009-04-23 14:10:00,32.91,33.0,32.87,32.94,306300.0,11.3597,11.3907,11.3459,11.37,306300.0
2009-04-23 14:20:00,32.94,32.95,32.82,32.88,248800.0,11.37,11.3735,11.3286,11.3493,248800.0
2009-04-23 14:30:00,32.89,33.07,32.86,33.05,363100.0,11.3528,11.4149,11.3424,11.408,363100.0
2009-04-23 14:40:00,33.06,33.08,32.93,32.97,564900.0,11.4115,11.4184,11.3666,11.3804,564900.0
2009-04-23 14:50:00,32.97,33.04,32.82,32.89,393700.0,11.3804,11.4046,11.3286,11.3528,393700.0
2009-04-23 15:00:00,32.89,32.95,32.77,32.78,523200.0,11.3528,11.3735,11.3114,11.3148,523200.0
2009-04-23 15:10:00,32.79,32.84,32.68,32.72,325700.0,11.3183,11.3355,11.2803,11.2941,325700.0
2009-04-23 15:20:00,32.72,32.91,32.56,32.66,886400.0,11.2941,11.3597,11.2389,11.2734,886400.0
2009-04-23 15:30:00,32.67,32.75,32.51,32.64,639500.0,11.2768,11.3045,11.2216,11.2665,639500.0
2009-04-23 15:40:00,32.65,32.9,32.64,32.88,569600.0,11.2699,11.3562,11.2665,11.3493,569600.0
2009-04-23 15:50:00,32.88,33.0,32.81,32.94,683900.0,11.3493,11.3907,11.3252,11.37,683900.0
2009-04-24 09:30:00,33.82,33.95,33.66,33.75,580200.0,11.6738,11.7187,11.6186,11.6496,580200.0
2009-04-24 09:40:00,33.75,33.91,33.72,33.74,392400.0,11.6496,11.7049,11.6393,11.6462,392400.0
2009-04-24 09:50:00,33.74,33.84,33.71,33.73,493600.0,11.6462,11.6807,11.6358,11.6427,493600.0
2009-04-24 10:00:00,33.72,33.85,33.72,33.74,567200.0,11.6393,11.6841,11.6393,11.6462,567200.0
2009-04-24 10:10:00,33.73,33.73,33.51,33.52,882900.0,11.6427,11.6427,11.5668,11.5702,882900.0
2009-04-24 10:20:00,33.52,33.55,33.32,33.46,982600.0,11.5702,11.5806,11.5012,11.5495,982600.0
2009-04-24 10:30:00,33.47,33.54,33.42,33.53,625500.0,11.553,11.5771,11.5357,11.5737,625500.0
2009-04-24 10:40:00,33.52,33.69,33.51,33.66,660900.0,11.5702,11.6289,11.5668,11.6186,660900.0
2009-04-24 10:50:00,33.66,33.79,33.65,33.71,537000.0,11.6186,11.6634,11.6151,11.6358,537000.0
2009-04-24 11:00:00,33.7,33.73,33.47,33.6,522500.0,11.6324,11.6427,11.553,11.5979,522500.0
2009-04-24 11:10:00,33.6,33.71,33.58,33.66,246100.0,11.5979,11.6358,11.5909,11.6186,246100.0
2009-04-24 11:20:00,33.66,33.66,33.52,33.61,219000.0,11.6186,11.6186,11.5702,11.6013,219000.0
2009-04-24 11:30:00,33.61,33.68,33.56,33.58,319200.0,11.6013,11.6255,11.584,11.5909,319200.0
2009-04-24 11:40:00,33.58,33.66,33.53,33.64,279000.0,11.5909,11.6186,11.5737,11.6117,279000.0
2009-04-24 11:50:00,33.63,33.7,33.63,33.65,427400.0,11.6082,11.6324,11.6082,11.6151,427400.0
2009-04-24 12:00:00,33.65,33.74,33.63,33.73,391700.0,11.6151,11.6462,11.6082,11.6427,391700.0
2009-04-24 12:10:00,33.72,33.73,33.65,33.66,117200.0,11.6393,11.6427,11.6151,11.6186,117200.0
2009-04-24 12:20:00,33.67,33.7,33.61,33.61,219400.0,11.622,11.6324,11.6013,11.6013,219400.0
2009-04-24 12:30:00,33.62,33.73,33.61,33.73,626700.0,11.6048,11.6427,11.6013,11.6427,626700.0
2009-04-24 12:40:00,33.73,33.73,33.6,33.61,435300.0,11.6427,11.6427,11.5979,11.6013,435300.0
2009-04-24 12:50:00,33.61,33.73,33.56,33.65,441600.0,11.6013,11.6427,11.584,11.6151,441600.0
2009-04-24 13:00:00,33.66,33.66,33.54,33.58,373200.0,11.6186,11.6186,11.5771,11.5909,373200.0
2009-04-24 13:10:00,33.58,33.59,33.51,33.57,406800.0,11.5909,11.5944,11.5668,11.5875,406800.0
2009-04-24 13:20:00,33.58,33.67,33.52,33.54,477100.0,11.5909,11.622,11.5702,11.5771,477100.0
2009-04-24 13:30:00,33.54,33.56,33.42,33.47,311300.0,11.5771,11.584,11.5357,11.553,311300.0
2009-04-24 13:40:00,33.46,33.51,33.37,33.38,312200.0,11.5495,11.5668,11.5185,11.5219,312200.0
2009-04-24 13:50:00,33.38,33.38,33.22,33.3,539700.0,11.5219,11.5219,11.4667,11.4943,539700.0
2009-04-24 14:00:00,33.31,33.52,33.22,33.28,661700.0,11.4978,11.5702,11.4667,11.4874,661700.0
2009-04-24 14:10:00,33.28,33.37,33.01,33.3,1013100.0,11.4874,11.5185,11.3942,11.4943,1013100.0
2009-04-24 14:20:00,33.3,33.42,33.22,33.36,653800.0,11.4943,11.5357,11.4667,11.515,653800.0
2009-04-24 14:30:00,33.37,33.52,33.33,33.48,496700.0,11.5185,11.5702,11.5047,11.5564,496700.0
2009-04-24 14:40:00,33.47,33.63,33.41,33.5,277900.0,11.553,11.6082,11.5323,11.5633,277900.0
2009-04-24 14:50:00,33.53,33.63,33.52,33.6,303100.0,11.5737,11.6082,11.5702,11.5979,303100.0
2009-04-24 15:00:00,33.6,33.79,33.59,33.71,428600.0,11.5979,11.6634,11.5944,11.6358,428600.0
2009-04-24 15:10:00,33.71,33.75,33.62,33.63,344700.0,11.6358,11.6496,11.6048,11.6082,344700.0
2009-04-24 15:20:00,33.63,33.78,33.6,33.65,417200.0,11.6082,11.66,11.5979,11.6151,417200.0
2009-04-24 15:30:00,33.65,33.74,33.55,33.67,545100.0,11.6151,11.6462,11.5806,11.622,545100.0
2009-04-24 15:40:00,33.68,33.84,33.61,33.81,544200.0,11.6255,11.6807,11.6013,11.6703,544200.0
2009-04-24 15:50:00,33.81,33.81,33.38,33.55,1242700.0,11.6703,11.6703,11.5219,11.5806,1242700.0
2009-04-27 09:30:00,32.73,32.77,32.53,32.73,821800.0,11.2976,11.3114,11.2285,11.2976,821800.0
2009-04-27 09:40:00,32.74,32.78,32.53,32.7,903000.0,11.301,11.3148,11.2285,11.2872,903000.0
2009-04-27 09:50:00,32.7,32.77,32.47,32.53,714700.0,11.2872,11.3114,11.2078,11.2285,714700.0
2009-04-27 10:00:00,32.54,32.58,32.38,32.41,662100.0,11.232,11.2458,11.1767,11.1871,662100.0
2009-04-27 10:10:00,32.41,32.52,32.31,32.5,958000.0,11.1871,11.2251,11.1526,11.2182,958000.0
2009-04-27 10:20:00,32.5,32.59,32.41,32.52,538000.0,11.2182,11.2492,11.1871,11.2251,538000.0
2009-04-27 10:30:00,32.52,32.6,32.4,32.58,569700.0,11.2251,11.2527,11.1836,11.2458,569700.0
2009-04-27 10:40:00,32.57,32.67,32.54,32.56,351100.0,11.2423,11.2768,11.232,11.2389,351100.0
2009-04-27 10:50:00,32.56,32.6,32.46,32.6,486500.0,11.2389,11.2527,11.2044,11.2527,486500.0
2009-04-27 11:00:00,32.6,32.66,32.43,32.49,629300.0,11.2527,11.2734,11.194,11.2147,629300.0
2009-04-27 11:10:00,32.49,32.5,32.35,32.37,657800.0,11.2147,11.2182,11.1664,11.1733,657800.0
2009-04-27 11:20:00,32.37,32.56,32.34,32.56,316800.0,11.1733,11.2389,11.1629,11.2389,316800.0
2009-04-27 11:30:00,32.57,32.58,32.44,32.48,366300.0,11.2423,11.2458,11.1974,11.2113,366300.0
2009-04-27 11:40:00,32.48,32.54,32.42,32.52,307100.0,11.2113,11.232,11.1905,11.2251,307100.0
2009-04-27 11:50:00,32.52,32.6,32.46,32.59,218100.0,11.2251,11.2527,11.2044,11.2492,218100.0
2009-04-27 12:00:00,32.59,32.72,32.56,32.69,309800.0,11.2492,11.2941,11.2389,11.2837,309800.0
2009-04-27 12:10:00,32.69,32.76,32.64,32.64,327000.0,11.2837,11.3079,11.2665,11.2665,327000.0
2009-04-27 12:20:00,32.64,32.82,32.63,32.81,320100.0,11.2665,11.3286,11.263,11.3252,320100.0
2009-04-27 12:30:00,32.81,32.85,32.72,32.8,362800.0,11.3252,11.339,11.2941,11.3217,362800.0
2009-04-27 12:40:00,32.8,32.8,32.65,32.71,207800.0,11.3217,11.3217,11.2699,11.2906,207800.0
2009-04-27 12:50:00,32.7,32.78,32.66,32.73,382500.0,11.2872,11.3148,11.2734,11.2976,382500.0
2009-04-27 13:00:00,32.73,32.74,32.56,32.56,370800.0,11.2976,11.301,11.2389,11.2389,370800.0
2009-04-27 13:10:00,32.57,32.61,32.53,32.57,329900.0,11.2423,11.2561,11.2285,11.2423,329900.0
2009-04-27 13:20:00,32.57,32.57,32.37,32.38,523200.0,11.2423,11.2423,11.1733,11.1767,523200.0
2009-04-27 13:30:00,32.38,32.4,32.31,32.31,467200.0,11.1767,11.1836,11.1526,11.1526,467200.0
2009-04-27 13:40:00,32.31,32.37,32.16,32.16,574700.0,11.1526,11.1733,11.1008,11.1008,574700.0
2009-04-27 13:50:00,32.16,32.21,32.0,32.04,651500.0,11.1008,11.1181,11.0456,11.0594,651500.0
2009-04-27 14:00:00,32.04,32.05,31.9,31.92,399700.0,11.0594,11.0628,11.0111,11.018,399700.0
2009-04-27 14:10:00,31.92,31.97,31.82,31.95,540400.0,11.018,11.0352,10.9834,11.0283,540400.0
2009-04-27 14:20:00,31.95,32.0,31.87,31.95,324000.0,11.0283,11.0456,11.0007,11.0283,324000.0
2009-04-27 14:30:00,31.95,32.11,31.95,32.1,505900.0,11.0283,11.0835,11.0283,11.0801,505900.0
2009-04-27 14:40:00,32.09,32.15,32.02,32.06,357400.0,11.0766,11.0973,11.0525,11.0663,357400.0
2009-04-27 14:50:00,32.07,32.12,32.01,32.06,272000.0,11.0697,11.087,11.049,11.0663,272000.0
2009-04-27 15:00:00,32.06,32.07,31.88,31.9,412700.0,11.0663,11.0697,11.0042,11.0111,412700.0
2009-04-27 15:10:00,31.9,32.23,31.9,32.22,386300.0,11.0111,11.125,11.0111,11.1215,386300.0
2009-04-27 15:20:00,32.22,32.24,31.95,31.99,423600.0,11.1215,11.1284,11.0283,11.0421,423600.0
2009-04-27 15:30:00,31.98,32.14,31.93,32.1,656400.0,11.0387,11.0939,11.0214,11.0801,656400.0
2009-04-27 15:40:00,32.1,32.36,32.08,32.32,1129300.0,11.0801,11.1698,11.0732,11.156,1129300.0
2009-04-27 15:50:00,32.31,32.35,32.17,32.17,980200.0,11.1526,11.1664,11.1043,11.1043,980200.0
2009-04-28 09:30:00,31.83,31.83,31.54,31.7,943300.0,10.9869,10.9869,10.8868,10.942,943300.0
2009-04-28 09:40:00,31.7,31.78,31.65,31.7,617300.0,10.942,10.9696,10.9248,10.942,617300.0
2009-04-28 09:50:00,31.69,31.93,31.69,31.91,558700.0,10.9386,11.0214,10.9386,11.0145,558700.0
2009-04-28 10:00:00,31.92,32.0,31.86,31.94,487700.0,11.018,11.0456,10.9972,11.0249,487700.0
2009-04-28 10:10:00,31.94,32.13,31.84,32.12,607900.0,11.0249,11.0904,10.9903,11.087,607900.0
2009-04-28 10:20:00,32.12,32.27,32.09,32.18,390800.0,11.087,11.1388,11.0766,11.1077,390800.0
2009-04-28 10:30:00,32.19,32.22,32.05,32.21,469000.0,11.1112,11.1215,11.0628,11.1181,469000.0
2009-04-28 10:40:00,32.21,32.35,32.21,32.23,582800.0,11.1181,11.1664,11.1181,11.125,582800.0
2009-04-28 10:50:00,32.23,32.26,32.11,32.13,261700.0,11.125,11.1353,11.0835,11.0904,261700.0
2009-04-28 11:00:00,32.13,32.31,32.13,32.26,274900.0,11.0904,11.1526,11.0904,11.1353,274900.0
2009-04-28 11:10:00,32.25,32.28,32.13,32.17,276500.0,11.1319,11.1422,11.0904,11.1043,276500.0
2009-04-28 11:20:00,32.17,32.17,32.04,32.05,419700.0,11.1043,11.1043,11.0594,11.0628,419700.0
2009-04-28 11:30:00,32.05,32.08,31.98,32.0,362700.0,11.0628,11.0732,11.0387,11.0456,362700.0
2009-04-28 11:40:00,32.0,32.02,31.89,31.9,204200.0,11.0456,11.0525,11.0076,11.0111,204200.0
2009-04-28 11:50:00,31.9,32.06,31.88,32.04,229300.0,11.0111,11.0663,11.0042,11.0594,229300.0
2009-04-28 12:00:00,32.04,32.21,32.04,32.09,217400.0,11.0594,11.1181,11.0594,11.0766,217400.0
2009-04-28 12:10:00,32.09,32.18,32.07,32.12,144600.0,11.0766,11.1077,11.0697,11.087,144600.0
2009-04-28 12:20:00,32.13,32.18,32.08,32.08,262100.0,11.0904,11.1077,11.0732,11.0732,262100.0
2009-04-28 12:30:00,32.09,32.2,32.01,32.03,355500.0,11.0766,11.1146,11.049,11.0559,355500.0
2009-04-28 12:40:00,32.03,32.06,32.0,32.04,171500.0,11.0559,11.0663,11.0456,11.0594,171500.0
2009-04-28 12:50:00,32.03,32.04,31.93,32.01,166300.0,11.0559,11.0594,11.0214,11.049,166300.0
2009-04-28 13:00:00,32.01,32.12,32.0,32.02,226000.0,11.049,11.087,11.0456,11.0525,226000.0
2009-04-28 13:10:00,32.01,32.09,32.0,32.04,209900.0,11.049,11.0766,11.0456,11.0594,209900.0
2009-04-28 13:20:00,32.03,32.07,31.95,32.01,209500.0,11.0559,11.0697,11.0283,11.049,209500.0
2009-04-28 13:30:00,32.0,32.17,32.0,32.13,167900.0,11.0456,11.1043,11.0456,11.0904,167900.0
2009-04-28 13:40:00,32.14,32.24,32.1,32.22,179600.0,11.0939,11.1284,11.0801,11.1215,179600.0
2009-04-28 13:50:00,32.23,32.24,32.07,32.13,98800.0,11.125,11.1284,11.0697,11.0904,98800.0
2009-04-28 14:00:00,32.12,32.24,32.12,32.21,128600.0,11.087,11.1284,11.087,11.1181,128600.0
2009-04-28 14:10:00,32.22,32.25,32.15,32.24,114000.0,11.1215,11.1319,11.0973,11.1284,114000.0
2009-04-28 14:20:00,32.24,32.51,32.22,32.51,317500.0,11.1284,11.2216,11.1215,11.2216,317500.0
2009-04-28 14:30:00,32.51,32.77,32.51,32.74,475000.0,11.2216,11.3114,11.2216,11.301,475000.0
2009-04-28 14:40:00,32.74,32.78,32.59,32.62,246700.0,11.301,11.3148,11.2492,11.2596,246700.0
2009-04-28 14:50:00,32.62,32.65,32.51,32.52,173900.0,11.2596,11.2699,11.2216,11.2251,173900.0
2009-04-28 15:00:00,32.51,32.64,32.5,32.63,225200.0,11.2216,11.2665,11.2182,11.263,225200.0
2009-04-28 15:10:00,32.62,32.73,32.43,32.44,367700.0,11.2596,11.2976,11.194,11.1974,367700.0
2009-04-28 15:20:00,32.43,32.6,32.41,32.45,311200.0,11.194,11.2527,11.1871,11.2009,311200.0
2009-04-28 15:30:00,32.45,32.59,32.37,32.58,413200.0,11.2009,11.2492,11.1733,11.2458,413200.0
2009-04-28 15:40:00,32.58,32.58,32.42,32.57,392900.0,11.2458,11.2458,11.1905,11.2423,392900.0
2009-04-28 15:50:00,32.56,32.56,32.37,32.47,694900.0,11.2389,11.2389,11.1733,11.2078,694900.0
2009-04-29 09:30:00,33.01,33.34,32.8,33.33,734300.0,11.3942,11.5081,11.3217,11.5047,734300.0
2009-04-29 09:40:00,33.32,33.4,33.2,33.32,419100.0,11.5012,11.5288,11.4598,11.5012,419100.0
2009-04-29 09:50:00,33.32,33.45,33.32,33.43,429600.0,11.5012,11.5461,11.5012,11.5392,429600.0
2009-04-29 10:00:00,33.43,33.52,33.35,33.42,434600.0,11.5392,11.5702,11.5116,11.5357,434600.0
2009-04-29 10:10:00,33.41,33.6,33.38,33.6,378700.0,11.5323,11.5979,11.5219,11.5979,378700.0
2009-04-29 10:20:00,33.6,33.74,33.57,33.68,361500.0,11.5979,11.6462,11.5875,11.6255,361500.0
2009-04-29 10:30:00,33.69,33.76,33.54,33.63,456500.0,11.6289,11.6531,11.5771,11.6082,456500.0
2009-04-29 10:40:00,33.63,33.82,33.63,33.76,251100.0,11.6082,11.6738,11.6082,11.6531,251100.0
2009-04-29 10:50:00,33.76,33.78,33.71,33.76,180600.0,11.6531,11.66,11.6358,11.6531,180600.0
2009-04-29 11:00:00,33.76,33.79,33.64,33.74,319000.0,11.6531,11.6634,11.6117,11.6462,319000.0
2009-04-29 11:10:00,33.73,33.8,33.64,33.8,281800.0,11.6427,11.6669,11.6117,11.6669,281800.0
2009-04-29 11:20:00,33.8,34.11,33.8,34.09,526200.0,11.6669,11.7739,11.6669,11.767,526200.0
2009-04-29 11:30:00,34.1,34.15,34.04,34.06,323400.0,11.7704,11.7877,11.7497,11.7566,323400.0
2009-04-29 11:40:00,34.06,34.13,34.04,34.12,252100.0,11.7566,11.7808,11.7497,11.7773,252100.0
2009-04-29 11:50:00,34.12,34.25,34.1,34.13,229900.0,11.7773,11.8222,11.7704,11.7808,229900.0
2009-04-29 12:00:00,34.12,34.2,34.1,34.12,236200.0,11.7773,11.805,11.7704,11.7773,236200.0
2009-04-29 12:10:00,34.12,34.16,34.1,34.1,220000.0,11.7773,11.7911,11.7704,11.7704,220000.0
2009-04-29 12:20:00,34.1,34.16,34.04,34.13,173200.0,11.7704,11.7911,11.7497,11.7808,173200.0
2009-04-29 12:30:00,34.14,34.16,34.08,34.09,70000.0,11.7842,11.7911,11.7635,11.767,70000.0
2009-04-29 12:40:00,34.1,34.14,34.06,34.1,102200.0,11.7704,11.7842,11.7566,11.7704,102200.0
2009-04-29 12:50:00,34.09,34.12,34.04,34.12,123600.0,11.767,11.7773,11.7497,11.7773,123600.0
2009-04-29 13:00:00,34.11,34.19,34.1,34.14,105500.0,11.7739,11.8015,11.7704,11.7842,105500.0
2009-04-29 13:10:00,34.14,34.16,34.04,34.1,217900.0,11.7842,11.7911,11.7497,11.7704,217900.0
2009-04-29 13:20:00,34.1,34.33,34.08,34.27,324900.0,11.7704,11.8498,11.7635,11.8291,324900.0
2009-04-29 13:30:00,34.27,34.28,34.21,34.26,242900.0,11.8291,11.8326,11.8084,11.8257,242900.0
2009-04-29 13:40:00,34.27,34.27,34.14,34.15,220300.0,11.8291,11.8291,11.7842,11.7877,220300.0
2009-04-29 13:50:00,34.15,34.18,34.09,34.09,231300.0,11.7877,11.7981,11.767,11.767,231300.0
2009-04-29 14:00:00,34.09,34.14,34.0,34.05,430200.0,11.767,11.7842,11.7359,11.7532,430200.0
2009-04-29 14:10:00,34.05,34.2,33.99,34.08,399200.0,11.7532,11.805,11.7325,11.7635,399200.0
2009-04-29 14:20:00,34.07,34.17,33.94,34.16,505500.0,11.7601,11.7946,11.7152,11.7911,505500.0
2009-04-29 14:30:00,34.16,34.21,34.09,34.17,446200.0,11.7911,11.8084,11.767,11.7946,446200.0
2009-04-29 14:40:00,34.17,34.19,33.99,34.02,380600.0,11.7946,11.8015,11.7325,11.7428,380600.0
2009-04-29 14:50:00,34.03,34.12,33.96,34.12,343000.0,11.7463,11.7773,11.7221,11.7773,343000.0
2009-04-29 15:00:00,34.12,34.12,33.98,34.02,466900.0,11.7773,11.7773,11.729,11.7428,466900.0
2009-04-29 15:10:00,34.03,34.09,33.95,33.96,323800.0,11.7463,11.767,11.7187,11.7221,323800.0
2009-04-29 15:20:00,33.96,34.0,33.75,33.8,572400.0,11.7221,11.7359,11.6496,11.6669,572400.0
2009-04-29 15:30:00,33.8,33.95,33.71,33.93,458600.0,11.6669,11.7187,11.6358,11.7118,458600.0
2009-04-29 15:40:00,33.94,33.96,33.51,33.67,727000.0,11.7152,11.7221,11.5668,11.622,727000.0
2009-04-29 15:50:00,33.67,33.8,33.62,33.78,910600.0,11.622,11.6669,11.6048,11.66,910600.0
2009-04-30 09:30:00,34.24,34.43,34.11,34.37,593000.0,11.8188,11.8843,11.7739,11.8636,593000.0
2009-04-30 09:40:00,34.37,34.42,34.24,34.26,409900.0,11.8636,11.8809,11.8188,11.8257,409900.0
2009-04-30 09:50:00,34.26,34.4,34.23,34.27,402200.0,11.8257,11.874,11.8153,11.8291,402200.0
2009-04-30 10:00:00,34.27,34.5,34.26,34.46,441800.0,11.8291,11.9085,11.8257,11.8947,441800.0
2009-04-30 10:10:00,34.46,34.57,34.46,34.56,447500.0,11.8947,11.9327,11.8947,11.9292,447500.0
2009-04-30 10:20:00,34.57,34.6,34.48,34.6,325200.0,11.9327,11.943,11.9016,11.943,325200.0
2009-04-30 10:30:00,34.6,34.68,34.47,34.65,360100.0,11.943,11.9706,11.8982,11.9603,360100.0
2009-04-30 10:40:00,34.66,34.67,34.57,34.62,281400.0,11.9637,11.9672,11.9327,11.9499,281400.0
2009-04-30 10:50:00,34.61,34.71,34.6,34.61,307100.0,11.9465,11.981,11.943,11.9465,307100.0
2009-04-30 11:00:00,34.61,34.72,34.59,34.62,404200.0,11.9465,11.9844,11.9396,11.9499,404200.0
2009-04-30 11:10:00,34.62,34.71,34.61,34.62,213400.0,11.9499,11.981,11.9465,11.9499,213400.0
2009-04-30 11:20:00,34.62,34.66,34.54,34.54,268300.0,11.9499,11.9637,11.9223,11.9223,268300.0
2009-04-30 11:30:00,34.55,34.55,34.35,34.35,432500.0,11.9258,11.9258,11.8567,11.8567,432500.0
2009-04-30 11:40:00,34.35,34.35,34.24,34.25,351600.0,11.8567,11.8567,11.8188,11.8222,351600.0
2009-04-30 11:50:00,34.24,34.25,33.99,34.02,533500.0,11.8188,11.8222,11.7325,11.7428,533500.0
2009-04-30 12:00:00,34.03,34.11,34.02,34.06,433200.0,11.7463,11.7739,11.7428,11.7566,433200.0
2009-04-30 12:10:00,34.05,34.17,34.03,34.11,281700.0,11.7532,11.7946,11.7463,11.7739,281700.0
2009-04-30 12:20:00,34.12,34.2,34.07,34.09,291800.0,11.7773,11.805,11.7601,11.767,291800.0
2009-04-30 12:30:00,34.09,34.09,33.83,33.89,409600.0,11.767,11.767,11.6772,11.698,409600.0
2009-04-30 12:40:00,33.88,33.88,33.62,33.64,388000.0,11.6945,11.6945,11.6048,11.6117,388000.0
2009-04-30 12:50:00,33.65,33.71,33.62,33.65,413700.0,11.6151,11.6358,11.6048,11.6151,413700.0
2009-04-30 13:00:00,33.65,33.85,33.56,33.76,377900.0,11.6151,11.6841,11.584,11.6531,377900.0
2009-04-30 13:10:00,33.75,33.75,33.53,33.54,407800.0,11.6496,11.6496,11.5737,11.5771,407800.0
2009-04-30 13:20:00,33.54,33.57,33.46,33.51,402300.0,11.5771,11.5875,11.5495,11.5668,402300.0
2009-04-30 13:30:00,33.5,33.74,33.47,33.67,427900.0,11.5633,11.6462,11.553,11.622,427900.0
2009-04-30 13:40:00,33.67,33.83,33.66,33.82,217000.0,11.622,11.6772,11.6186,11.6738,217000.0
2009-04-30 13:50:00,33.82,33.85,33.72,33.8,182400.0,11.6738,11.6841,11.6393,11.6669,182400.0
2009-04-30 14:00:00,33.8,33.81,33.63,33.67,232500.0,11.6669,11.6703,11.6082,11.622,232500.0
2009-04-30 14:10:00,33.67,33.84,33.6,33.83,259000.0,11.622,11.6807,11.5979,11.6772,259000.0
2009-04-30 14:20:00,33.83,33.91,33.81,33.89,218800.0,11.6772,11.7049,11.6703,11.698,218800.0
2009-04-30 14:30:00,33.88,33.9,33.71,33.81,158500.0,11.6945,11.7014,11.6358,11.6703,158500.0
2009-04-30 14:40:00,33.81,33.82,33.65,33.78,209500.0,11.6703,11.6738,11.6151,11.66,209500.0
2009-04-30 14:50:00,33.78,33.88,33.73,33.86,224300.0,11.66,11.6945,11.6427,11.6876,224300.0
2009-04-30 15:00:00,33.86,33.88,33.63,33.66,350600.0,11.6876,11.6945,11.6082,11.6186,350600.0
2009-04-30 15:10:00,33.66,33.77,33.54,33.59,277200.0,11.6186,11.6565,11.5771,11.5944,277200.0
2009-04-30 15:20:00,33.58,33.7,33.53,33.65,447900.0,11.5909,11.6324,11.5737,11.6151,447900.0
2009-04-30 15:30:00,33.64,34.3,33.64,33.73,463200.0,11.6117,11.8395,11.6117,11.6427,463200.0
2009-04-30 15:40:00,33.74,33.76,33.62,33.7,748200.0,11.6462,11.6531,11.6048,11.6324,748200.0
2009-04-30 15:50:00,33.69,33.73,33.6,33.61,992300.0,11.6289,11.6427,11.5979,11.6013,992300.0
2009-05-01 09:30:00,33.62,34.49,33.62,34.18,1054100.0,11.6048,11.9051,11.6048,11.7981,1054100.0
2009-05-01 09:40:00,34.18,34.19,33.85,33.88,575600.0,11.7981,11.8015,11.6841,11.6945,575600.0
2009-05-01 09:50:00,33.89,34.49,33.89,34.43,457200.0,11.698,11.9051,11.698,11.8843,457200.0
2009-05-01 10:00:00,34.44,34.65,34.2,34.52,605900.0,11.8878,11.9603,11.805,11.9154,605900.0
2009-05-01 10:10:00,34.52,34.6,34.37,34.37,371700.0,11.9154,11.943,11.8636,11.8636,371700.0
2009-05-01 10:20:00,34.37,34.55,34.33,34.55,243200.0,11.8636,11.9258,11.8498,11.9258,243200.0
2009-05-01 10:30:00,34.54,34.89,34.48,34.89,460400.0,11.9223,12.0431,11.9016,12.0431,460400.0
2009-05-01 10:40:00,34.88,34.94,34.83,34.93,363300.0,12.0397,12.0604,12.0224,12.0569,363300.0
2009-05-01 10:50:00,34.93,35.14,34.93,35.09,646300.0,12.0569,12.1294,12.0569,12.1122,646300.0
2009-05-01 11:00:00,35.09,35.17,34.99,35.02,618500.0,12.1122,12.1398,12.0776,12.088,618500.0
2009-05-01 11:10:00,35.02,35.17,34.99,35.14,230200.0,12.088,12.1398,12.0776,12.1294,230200.0
2009-05-01 11:20:00,35.14,35.15,35.04,35.07,365300.0,12.1294,12.1329,12.0949,12.1053,365300.0
2009-05-01 11:30:00,35.06,35.11,34.96,35.1,297700.0,12.1018,12.1191,12.0673,12.1156,297700.0
2009-05-01 11:40:00,35.1,35.12,35.05,35.1,318400.0,12.1156,12.1225,12.0984,12.1156,318400.0
2009-05-01 11:50:00,35.1,35.22,35.09,35.14,644400.0,12.1156,12.157,12.1122,12.1294,644400.0
2009-05-01 12:00:00,35.13,35.18,35.0,35.14,698400.0,12.126,12.1432,12.0811,12.1294,698400.0
2009-05-01 12:10:00,35.14,35.19,35.07,35.11,291100.0,12.1294,12.1467,12.1053,12.1191,291100.0
2009-05-01 12:20:00,35.11,35.2,35.09,35.18,277600.0,12.1191,12.1501,12.1122,12.1432,277600.0
2009-05-01 12:30:00,35.18,35.36,35.1,35.35,294800.0,12.1432,12.2054,12.1156,12.2019,294800.0
2009-05-01 12:40:00,35.36,35.46,35.33,35.43,375300.0,12.2054,12.2399,12.195,12.2295,375300.0
2009-05-01 12:50:00,35.43,35.54,35.39,35.49,429100.0,12.2295,12.2675,12.2157,12.2502,429100.0
2009-05-01 13:00:00,35.49,35.51,35.42,35.44,225400.0,12.2502,12.2571,12.2261,12.233,225400.0
2009-05-01 13:10:00,35.44,35.67,35.43,35.66,239600.0,12.233,12.3124,12.2295,12.3089,239600.0
2009-05-01 13:20:00,35.66,35.73,35.6,35.68,270600.0,12.3089,12.3331,12.2882,12.3158,270600.0
2009-05-01 13:30:00,35.68,35.76,35.61,35.75,290900.0,12.3158,12.3434,12.2917,12.34,290900.0
2009-05-01 13:40:00,35.74,35.79,35.64,35.67,315400.0,12.3365,12.3538,12.302,12.3124,315400.0
2009-05-01 13:50:00,35.68,35.68,35.34,35.41,551300.0,12.3158,12.3158,12.1985,12.2226,551300.0
2009-05-01 14:00:00,35.41,35.44,35.27,35.44,312200.0,12.2226,12.233,12.1743,12.233,312200.0
2009-05-01 14:10:00,35.43,35.53,35.21,35.21,233000.0,12.2295,12.264,12.1536,12.1536,233000.0
2009-05-01 14:20:00,35.22,35.29,35.17,35.17,222200.0,12.157,12.1812,12.1398,12.1398,222200.0
2009-05-01 14:30:00,35.17,35.25,35.04,35.05,481300.0,12.1398,12.1674,12.0949,12.0984,481300.0
2009-05-01 14:40:00,35.04,35.08,34.99,35.05,236600.0,12.0949,12.1087,12.0776,12.0984,236600.0
2009-05-01 14:50:00,35.05,35.19,35.02,35.05,222600.0,12.0984,12.1467,12.088,12.0984,222600.0
2009-05-01 15:00:00,35.06,35.27,35.03,35.05,215500.0,12.1018,12.1743,12.0915,12.0984,215500.0
2009-05-01 15:10:00,35.05,35.05,34.88,34.88,236400.0,12.0984,12.0984,12.0397,12.0397,236400.0
2009-05-01 15:20:00,34.88,34.93,34.76,34.83,340300.0,12.0397,12.0569,11.9983,12.0224,340300.0
2009-05-01 15:30:00,34.82,35.07,34.7,34.86,414000.0,12.019,12.1053,11.9775,12.0328,414000.0
2009-05-01 15:40:00,34.88,35.07,34.71,34.79,558400.0,12.0397,12.1053,11.981,12.0086,558400.0
2009-05-01 15:50:00,34.78,35.13,34.74,35.05,729800.0,12.0052,12.126,11.9914,12.0984,729800.0
2009-05-04 09:30:00,35.2,35.8,35.1,35.59,1338300.0,12.1501,12.3572,12.1156,12.2847,1338300.0
2009-05-04 09:40:00,35.59,35.84,35.58,35.76,1315200.0,12.2847,12.371,12.2813,12.3434,1315200.0
2009-05-04 09:50:00,35.75,35.99,35.74,35.99,1072300.0,12.34,12.4228,12.3365,12.4228,1072300.0
2009-05-04 10:00:00,35.99,36.21,35.96,36.15,1278400.0,12.4228,12.4988,12.4125,12.478,1278400.0
2009-05-04 10:10:00,36.15,36.34,36.15,36.28,1056700.0,12.478,12.5436,12.478,12.5229,1056700.0
2009-05-04 10:20:00,36.28,36.45,36.28,36.43,1090000.0,12.5229,12.5816,12.5229,12.5747,1090000.0
2009-05-04 10:30:00,36.42,36.69,36.4,36.68,950700.0,12.5712,12.6644,12.5643,12.661,950700.0
2009-05-04 10:40:00,36.68,36.81,36.63,36.77,1523400.0,12.661,12.7059,12.6437,12.6921,1523400.0
2009-05-04 10:50:00,36.77,36.93,36.73,36.75,1045100.0,12.6921,12.7473,12.6782,12.6852,1045100.0
2009-05-04 11:00:00,36.76,36.87,36.71,36.85,589400.0,12.6886,12.7266,12.6713,12.7197,589400.0
2009-05-04 11:10:00,36.85,36.92,36.76,36.77,432400.0,12.7197,12.7438,12.6886,12.6921,432400.0
2009-05-04 11:20:00,36.77,36.79,36.6,36.69,528100.0,12.6921,12.699,12.6334,12.6644,528100.0
2009-05-04 11:30:00,36.7,36.84,36.7,36.74,534300.0,12.6679,12.7162,12.6679,12.6817,534300.0
2009-05-04 11:40:00,36.74,36.75,36.64,36.65,507600.0,12.6817,12.6852,12.6472,12.6506,507600.0
2009-05-04 11:50:00,36.65,36.74,36.62,36.71,539900.0,12.6506,12.6817,12.6403,12.6713,539900.0
2009-05-04 12:00:00,36.71,36.8,36.66,36.68,348400.0,12.6713,12.7024,12.6541,12.661,348400.0
2009-05-04 12:10:00,36.68,36.75,36.62,36.64,505800.0,12.661,12.6852,12.6403,12.6472,505800.0
2009-05-04 12:20:00,36.65,36.73,36.63,36.71,434800.0,12.6506,12.6782,12.6437,12.6713,434800.0
2009-05-04 12:30:00,36.72,36.84,36.7,36.82,399900.0,12.6748,12.7162,12.6679,12.7093,399900.0
2009-05-04 12:40:00,36.81,36.86,36.76,36.86,339400.0,12.7059,12.7231,12.6886,12.7231,339400.0
2009-05-04 12:50:00,36.86,36.87,36.76,36.79,292200.0,12.7231,12.7266,12.6886,12.699,292200.0
2009-05-04 13:00:00,36.79,36.86,36.76,36.84,235900.0,12.699,12.7231,12.6886,12.7162,235900.0
2009-05-04 13:10:00,36.84,36.87,36.78,36.8,307000.0,12.7162,12.7266,12.6955,12.7024,307000.0
2009-05-04 13:20:00,36.81,36.98,36.8,36.91,332800.0,12.7059,12.7645,12.7024,12.7404,332800.0
2009-05-04 13:30:00,36.92,37.04,36.91,37.01,472600.0,12.7438,12.7853,12.7404,12.7749,472600.0
2009-05-04 13:40:00,37.02,37.04,36.9,36.91,416100.0,12.7783,12.7853,12.7369,12.7404,416100.0
2009-05-04 13:50:00,36.91,36.98,36.83,36.88,452100.0,12.7404,12.7645,12.7128,12.73,452100.0
2009-05-04 14:00:00,36.89,36.97,36.84,36.87,505700.0,12.7335,12.7611,12.7162,12.7266,505700.0
2009-05-04 14:10:00,36.87,36.99,36.83,36.98,359800.0,12.7266,12.768,12.7128,12.7645,359800.0
2009-05-04 14:20:00,36.97,37.14,36.96,37.11,1086200.0,12.7611,12.8198,12.7576,12.8094,1086200.0
2009-05-04 14:30:00,37.12,37.21,37.08,37.17,1028900.0,12.8129,12.8439,12.7991,12.8301,1028900.0
2009-05-04 14:40:00,37.17,37.32,37.12,37.24,717600.0,12.8301,12.8819,12.8129,12.8543,717600.0
2009-05-04 14:50:00,37.23,37.32,37.17,37.28,670900.0,12.8508,12.8819,12.8301,12.8681,670900.0
2009-05-04 15:00:00,37.28,37.3,37.21,37.29,600500.0,12.8681,12.875,12.8439,12.8715,600500.0
2009-05-04 15:10:00,37.29,37.46,37.25,37.46,697000.0,12.8715,12.9302,12.8577,12.9302,697000.0
2009-05-04 15:20:00,37.46,37.53,37.32,37.39,715500.0,12.9302,12.9544,12.8819,12.9061,715500.0
2009-05-04 15:30:00,37.39,37.43,37.25,37.35,665400.0,12.9061,12.9199,12.8577,12.8923,665400.0
2009-05-04 15:40:00,37.36,37.51,37.34,37.47,1080100.0,12.8957,12.9475,12.8888,12.9337,1080100.0
2009-05-04 15:50:00,37.46,37.79,37.46,37.73,1933600.0,12.9302,13.0441,12.9302,13.0234,1933600.0
2009-05-05 09:30:00,37.86,37.98,37.62,37.91,920300.0,13.0683,13.1097,12.9855,13.0856,920300.0
2009-05-05 09:40:00,37.92,37.92,37.55,37.6,705200.0,13.089,13.089,12.9613,12.9785,705200.0
2009-05-05 09:50:00,37.61,37.8,37.53,37.79,837200.0,12.982,13.0476,12.9544,13.0441,837200.0
2009-05-05 10:00:00,37.79,37.83,37.5,37.51,872900.0,13.0441,13.0579,12.944,12.9475,872900.0
2009-05-05 10:10:00,37.5,37.75,37.5,37.62,655700.0,12.944,13.0303,12.944,12.9855,655700.0
2009-05-05 10:20:00,37.62,37.65,37.43,37.53,704900.0,12.9855,12.9958,12.9199,12.9544,704900.0
2009-05-05 10:30:00,37.53,37.62,37.43,37.46,1023800.0,12.9544,12.9855,12.9199,12.9302,1023800.0
2009-05-05 10:40:00,37.47,37.57,37.46,37.51,693200.0,12.9337,12.9682,12.9302,12.9475,693200.0
2009-05-05 10:50:00,37.51,37.68,37.51,37.56,490900.0,12.9475,13.0062,12.9475,12.9647,490900.0
2009-05-05 11:00:00,37.56,37.59,37.5,37.57,372800.0,12.9647,12.9751,12.944,12.9682,372800.0
2009-05-05 11:10:00,37.58,37.68,37.57,37.62,349700.0,12.9716,13.0062,12.9682,12.9855,349700.0
2009-05-05 11:20:00,37.62,37.63,37.48,37.59,458200.0,12.9855,12.9889,12.9371,12.9751,458200.0
2009-05-05 11:30:00,37.6,37.75,37.6,37.68,499900.0,12.9785,13.0303,12.9785,13.0062,499900.0
2009-05-05 11:40:00,37.67,37.74,37.61,37.61,413100.0,13.0027,13.0269,12.982,12.982,413100.0
2009-05-05 11:50:00,37.61,37.61,37.51,37.54,444200.0,12.982,12.982,12.9475,12.9578,444200.0
2009-05-05 12:00:00,37.54,37.55,37.41,37.46,328700.0,12.9578,12.9613,12.913,12.9302,328700.0
2009-05-05 12:10:00,37.45,37.48,37.4,37.4,181800.0,12.9268,12.9371,12.9095,12.9095,181800.0
2009-05-05 12:20:00,37.41,37.42,37.3,37.38,371400.0,12.913,12.9164,12.875,12.9026,371400.0
2009-05-05 12:30:00,37.38,37.45,37.28,37.34,213000.0,12.9026,12.9268,12.8681,12.8888,213000.0
2009-05-05 12:40:00,37.34,37.35,37.26,37.35,227100.0,12.8888,12.8923,12.8612,12.8923,227100.0
2009-05-05 12:50:00,37.36,37.5,37.34,37.47,345700.0,12.8957,12.944,12.8888,12.9337,345700.0
2009-05-05 13:00:00,37.47,37.63,37.46,37.6,347100.0,12.9337,12.9889,12.9302,12.9785,347100.0
2009-05-05 13:10:00,37.6,37.76,37.56,37.75,942400.0,12.9785,13.0338,12.9647,13.0303,942400.0
2009-05-05 13:20:00,37.75,37.83,37.71,37.76,410400.0,13.0303,13.0579,13.0165,13.0338,410400.0
2009-05-05 13:30:00,37.76,37.76,37.58,37.71,461400.0,13.0338,13.0338,12.9716,13.0165,461400.0
2009-05-05 13:40:00,37.71,37.77,37.63,37.68,358200.0,13.0165,13.0372,12.9889,13.0062,358200.0
2009-05-05 13:50:00,37.68,37.82,37.65,37.66,290300.0,13.0062,13.0545,12.9958,12.9993,290300.0
2009-05-05 14:00:00,37.65,37.72,37.61,37.66,299300.0,12.9958,13.02,12.982,12.9993,299300.0
2009-05-05 14:10:00,37.67,37.7,37.59,37.62,227500.0,13.0027,13.0131,12.9751,12.9855,227500.0
2009-05-05 14:20:00,37.63,37.66,37.4,37.43,374400.0,12.9889,12.9993,12.9095,12.9199,374400.0
2009-05-05 14:30:00,37.43,37.51,37.39,37.44,349700.0,12.9199,12.9475,12.9061,12.9233,349700.0
2009-05-05 14:40:00,37.44,37.55,37.37,37.55,626700.0,12.9233,12.9613,12.8992,12.9613,626700.0
2009-05-05 14:50:00,37.55,37.67,37.5,37.61,431200.0,12.9613,13.0027,12.944,12.982,431200.0
2009-05-05 15:00:00,37.61,37.75,37.61,37.74,384100.0,12.982,13.0303,12.982,13.0269,384100.0
2009-05-05 15:10:00,37.74,37.8,37.64,37.78,582300.0,13.0269,13.0476,12.9924,13.0407,582300.0
2009-05-05 15:20:00,37.79,37.92,37.73,37.88,547000.0,13.0441,13.089,13.0234,13.0752,547000.0
2009-05-05 15:30:00,37.88,38.03,37.88,37.92,786400.0,13.0752,13.127,13.0752,13.089,786400.0
2009-05-05 15:40:00,37.91,38.11,37.88,38.05,823700.0,13.0856,13.1546,13.0752,13.1339,823700.0
2009-05-05 15:50:00,38.05,38.07,37.72,37.84,1364200.0,13.1339,13.1408,13.02,13.0614,1364200.0
2009-05-06 09:30:00,38.7,38.82,38.57,38.7,1193300.0,13.3582,13.3997,13.3134,13.3582,1193300.0
2009-05-06 09:40:00,38.7,38.74,38.6,38.72,739100.0,13.3582,13.372,13.3237,13.3651,739100.0
2009-05-06 09:50:00,38.72,39.08,38.68,38.96,702000.0,13.3651,13.4894,13.3513,13.448,702000.0
2009-05-06 10:00:00,38.96,39.02,38.87,38.9,833500.0,13.448,13.4687,13.4169,13.4273,833500.0
2009-05-06 10:10:00,38.9,39.01,38.84,38.98,723700.0,13.4273,13.4652,13.4066,13.4549,723700.0
2009-05-06 10:20:00,38.98,39.02,38.56,38.57,891900.0,13.4549,13.4687,13.3099,13.3134,891900.0
2009-05-06 10:30:00,38.57,38.81,38.52,38.8,638800.0,13.3134,13.3962,13.2961,13.3928,638800.0
2009-05-06 10:40:00,38.79,38.83,38.64,38.81,576000.0,13.3893,13.4031,13.3375,13.3962,576000.0
2009-05-06 10:50:00,38.81,39.08,38.81,39.07,609600.0,13.3962,13.4894,13.3962,13.486,609600.0
2009-05-06 11:00:00,39.07,39.27,39.07,39.16,929200.0,13.486,13.555,13.486,13.517,929200.0
2009-05-06 11:10:00,39.17,39.43,39.15,39.37,1212700.0,13.5205,13.6102,13.5136,13.5895,1212700.0
2009-05-06 11:20:00,39.37,39.38,39.13,39.29,767400.0,13.5895,13.593,13.5067,13.5619,767400.0
2009-05-06 11:30:00,39.29,39.32,39.16,39.29,539300.0,13.5619,13.5722,13.517,13.5619,539300.0
2009-05-06 11:40:00,39.3,39.35,39.26,39.32,353900.0,13.5653,13.5826,13.5515,13.5722,353900.0
2009-05-06 11:50:00,39.32,39.42,39.24,39.4,605100.0,13.5722,13.6068,13.5446,13.5999,605100.0
2009-05-06 12:00:00,39.4,39.54,39.31,39.32,601900.0,13.5999,13.6482,13.5688,13.5722,601900.0
2009-05-06 12:10:00,39.32,39.57,39.31,39.51,597700.0,13.5722,13.6585,13.5688,13.6378,597700.0
2009-05-06 12:20:00,39.52,39.6,39.49,39.58,345800.0,13.6413,13.6689,13.6309,13.662,345800.0
2009-05-06 12:30:00,39.58,39.58,39.51,39.53,485800.0,13.662,13.662,13.6378,13.6447,485800.0
2009-05-06 12:40:00,39.53,39.54,39.43,39.46,281400.0,13.6447,13.6482,13.6102,13.6206,281400.0
2009-05-06 12:50:00,39.47,39.68,39.47,39.64,830800.0,13.624,13.6965,13.624,13.6827,830800.0
2009-05-06 13:00:00,39.63,39.67,39.5,39.52,585800.0,13.6793,13.6931,13.6344,13.6413,585800.0
2009-05-06 13:10:00,39.52,39.53,39.35,39.37,446600.0,13.6413,13.6447,13.5826,13.5895,446600.0
2009-05-06 13:20:00,39.37,39.4,39.27,39.27,519400.0,13.5895,13.5999,13.555,13.555,519400.0
2009-05-06 13:30:00,39.27,39.47,39.2,39.45,319800.0,13.555,13.624,13.5308,13.6171,319800.0
2009-05-06 13:40:00,39.46,39.53,39.4,39.46,509500.0,13.6206,13.6447,13.5999,13.6206,509500.0
2009-05-06 13:50:00,39.45,39.58,39.41,39.57,370800.0,13.6171,13.662,13.6033,13.6585,370800.0
2009-05-06 14:00:00,39.58,39.63,39.39,39.44,425100.0,13.662,13.6793,13.5964,13.6137,425100.0
2009-05-06 14:10:00,39.45,39.45,39.37,39.43,310800.0,13.6171,13.6171,13.5895,13.6102,310800.0
2009-05-06 14:20:00,39.43,39.69,39.42,39.68,403800.0,13.6102,13.7,13.6068,13.6965,403800.0
2009-05-06 14:30:00,39.68,39.72,39.48,39.57,850300.0,13.6965,13.7103,13.6275,13.6585,850300.0
2009-05-06 14:40:00,39.57,39.6,39.49,39.56,976000.0,13.6585,13.6689,13.6309,13.6551,976000.0
2009-05-06 14:50:00,39.56,39.64,39.53,39.59,673700.0,13.6551,13.6827,13.6447,13.6654,673700.0
2009-05-06 15:00:00,39.59,39.62,39.5,39.55,638900.0,13.6654,13.6758,13.6344,13.6516,638900.0
2009-05-06 15:10:00,39.55,39.55,39.29,39.31,1132500.0,13.6516,13.6516,13.5619,13.5688,1132500.0
2009-05-06 15:20:00,39.31,39.37,38.98,39.01,1441300.0,13.5688,13.5895,13.4549,13.4652,1441300.0
2009-05-06 15:30:00,39.01,39.04,38.9,38.93,1042100.0,13.4652,13.4756,13.4273,13.4376,1042100.0
2009-05-06 15:40:00,38.93,39.04,38.92,39.0,929300.0,13.4376,13.4756,13.4342,13.4618,929300.0
2009-05-06 15:50:00,39.0,39.05,38.88,39.02,1194000.0,13.4618,13.4791,13.4204,13.4687,1194000.0
2009-05-07 09:30:00,40.1,40.21,39.58,39.78,995500.0,13.8415,13.8795,13.662,13.731,995500.0
2009-05-07 09:40:00,39.76,39.87,39.37,39.37,636700.0,13.7241,13.7621,13.5895,13.5895,636700.0
2009-05-07 09:50:00,39.38,39.56,39.22,39.48,501500.0,13.593,13.6551,13.5377,13.6275,501500.0
2009-05-07 10:00:00,39.48,39.51,38.85,38.91,927900.0,13.6275,13.6378,13.41,13.4307,927900.0
2009-05-07 10:10:00,38.92,39.06,38.78,38.93,1122100.0,13.4342,13.4825,13.3859,13.4376,1122100.0
2009-05-07 10:20:00,38.93,39.02,38.76,38.81,549800.0,13.4376,13.4687,13.379,13.3962,549800.0
2009-05-07 10:30:00,38.81,38.83,38.55,38.72,632200.0,13.3962,13.4031,13.3065,13.3651,632200.0
2009-05-07 10:40:00,38.72,39.04,38.67,39.02,513800.0,13.3651,13.4756,13.3479,13.4687,513800.0
2009-05-07 10:50:00,39.02,39.14,38.99,39.07,436800.0,13.4687,13.5101,13.4583,13.486,436800.0
2009-05-07 11:00:00,39.07,39.09,38.76,38.8,370500.0,13.486,13.4929,13.379,13.3928,370500.0
2009-05-07 11:10:00,38.79,38.8,38.52,38.53,490300.0,13.3893,13.3928,13.2961,13.2996,490300.0
2009-05-07 11:20:00,38.53,38.59,38.38,38.42,459400.0,13.2996,13.3203,13.2478,13.2616,459400.0
2009-05-07 11:30:00,38.41,38.52,38.25,38.43,452900.0,13.2581,13.2961,13.2029,13.265,452900.0
2009-05-07 11:40:00,38.43,38.56,38.43,38.44,265200.0,13.265,13.3099,13.265,13.2685,265200.0
2009-05-07 11:50:00,38.44,38.64,38.43,38.58,282700.0,13.2685,13.3375,13.265,13.3168,282700.0
2009-05-07 12:00:00,38.58,38.63,38.4,38.43,278400.0,13.3168,13.3341,13.2547,13.265,278400.0
2009-05-07 12:10:00,38.43,38.49,38.36,38.49,260300.0,13.265,13.2858,13.2409,13.2858,260300.0
2009-05-07 12:20:00,38.49,38.56,38.44,38.54,289200.0,13.2858,13.3099,13.2685,13.303,289200.0
2009-05-07 12:30:00,38.54,38.55,38.44,38.54,209400.0,13.303,13.3065,13.2685,13.303,209400.0
2009-05-07 12:40:00,38.53,38.76,38.53,38.7,253300.0,13.2996,13.379,13.2996,13.3582,253300.0
2009-05-07 12:50:00,38.7,38.71,38.5,38.54,182600.0,13.3582,13.3617,13.2892,13.303,182600.0
2009-05-07 13:00:00,38.54,38.59,38.35,38.41,304800.0,13.303,13.3203,13.2374,13.2581,304800.0
2009-05-07 13:10:00,38.41,38.45,38.28,38.3,190400.0,13.2581,13.2719,13.2133,13.2202,190400.0
2009-05-07 13:20:00,38.29,38.37,38.23,38.32,410400.0,13.2167,13.2443,13.196,13.2271,410400.0
2009-05-07 13:30:00,38.33,38.34,38.12,38.12,438500.0,13.2305,13.234,13.158,13.158,438500.0
2009-05-07 13:40:00,38.12,38.14,37.91,37.98,428600.0,13.158,13.1649,13.0856,13.1097,428600.0
2009-05-07 13:50:00,37.97,38.12,37.87,38.1,264000.0,13.1063,13.158,13.0717,13.1511,264000.0
2009-05-07 14:00:00,38.1,38.13,38.01,38.13,250500.0,13.1511,13.1615,13.1201,13.1615,250500.0
2009-05-07 14:10:00,38.13,38.14,37.86,37.92,389700.0,13.1615,13.1649,13.0683,13.089,389700.0
2009-05-07 14:20:00,37.92,38.15,37.92,38.1,396800.0,13.089,13.1684,13.089,13.1511,396800.0
2009-05-07 14:30:00,38.1,38.12,37.9,37.92,269600.0,13.1511,13.158,13.0821,13.089,269600.0
2009-05-07 14:40:00,37.93,37.95,37.79,37.94,347700.0,13.0925,13.0994,13.0441,13.0959,347700.0
2009-05-07 14:50:00,37.93,37.99,37.85,37.9,543400.0,13.0925,13.1132,13.0648,13.0821,543400.0
2009-05-07 15:00:00,37.9,37.98,37.81,37.88,562500.0,13.0821,13.1097,13.051,13.0752,562500.0
2009-05-07 15:10:00,37.89,37.95,37.82,37.93,392900.0,13.0786,13.0994,13.0545,13.0925,392900.0
2009-05-07 15:20:00,37.93,38.15,37.91,38.1,459900.0,13.0925,13.1684,13.0856,13.1511,459900.0
2009-05-07 15:30:00,38.1,38.13,37.95,38.1,599500.0,13.1511,13.1615,13.0994,13.1511,599500.0
2009-05-07 15:40:00,38.09,38.36,38.03,38.34,662200.0,13.1477,13.2409,13.127,13.234,662200.0
2009-05-07 15:50:00,38.34,38.4,38.16,38.27,1180800.0,13.234,13.2547,13.1718,13.2098,1180800.0
2009-05-08 09:30:00,39.67,39.9,39.31,39.74,1159300.0,13.6931,13.7724,13.5688,13.7172,1159300.0
2009-05-08 09:40:00,39.74,40.09,39.7,40.03,1535300.0,13.7172,13.838,13.7034,13.8173,1535300.0
2009-05-08 09:50:00,40.03,40.06,39.62,39.62,998200.0,13.8173,13.8277,13.6758,13.6758,998200.0
2009-05-08 10:00:00,39.62,39.66,39.35,39.39,972900.0,13.6758,13.6896,13.5826,13.5964,972900.0
2009-05-08 10:10:00,39.39,39.41,39.04,39.18,785600.0,13.5964,13.6033,13.4756,13.5239,785600.0
2009-05-08 10:20:00,39.19,39.19,38.94,39.18,664700.0,13.5274,13.5274,13.4411,13.5239,664700.0
2009-05-08 10:30:00,39.19,39.43,39.12,39.38,591700.0,13.5274,13.6102,13.5032,13.593,591700.0
2009-05-08 10:40:00,39.36,39.36,39.24,39.32,476100.0,13.5861,13.5861,13.5446,13.5722,476100.0
2009-05-08 10:50:00,39.32,39.35,39.19,39.28,332200.0,13.5722,13.5826,13.5274,13.5584,332200.0
2009-05-08 11:00:00,39.28,39.57,39.27,39.56,441400.0,13.5584,13.6585,13.555,13.6551,441400.0
2009-05-08 11:10:00,39.56,39.63,39.51,39.63,296500.0,13.6551,13.6793,13.6378,13.6793,296500.0
2009-05-08 11:20:00,39.63,39.65,39.53,39.58,410800.0,13.6793,13.6862,13.6447,13.662,410800.0
2009-05-08 11:30:00,39.59,39.61,39.54,39.59,392300.0,13.6654,13.6723,13.6482,13.6654,392300.0
2009-05-08 11:40:00,39.59,39.74,39.56,39.7,408700.0,13.6654,13.7172,13.6551,13.7034,408700.0
2009-05-08 11:50:00,39.69,39.82,39.69,39.81,270600.0,13.7,13.7448,13.7,13.7414,270600.0
2009-05-08 12:00:00,39.81,39.86,39.77,39.81,228400.0,13.7414,13.7586,13.7276,13.7414,228400.0
2009-05-08 12:10:00,39.81,39.94,39.8,39.94,300900.0,13.7414,13.7863,13.7379,13.7863,300900.0
2009-05-08 12:20:00,39.94,39.98,39.87,39.88,392800.0,13.7863,13.8001,13.7621,13.7655,392800.0
2009-05-08 12:30:00,39.88,39.99,39.83,39.93,658500.0,13.7655,13.8035,13.7483,13.7828,658500.0
2009-05-08 12:40:00,39.93,39.95,39.58,39.6,571900.0,13.7828,13.7897,13.662,13.6689,571900.0
2009-05-08 12:50:00,39.6,39.88,39.6,39.88,367100.0,13.6689,13.7655,13.6689,13.7655,367100.0
2009-05-08 13:00:00,39.88,39.92,39.82,39.85,332300.0,13.7655,13.7794,13.7448,13.7552,332300.0
2009-05-08 13:10:00,39.86,39.95,39.81,39.95,317700.0,13.7586,13.7897,13.7414,13.7897,317700.0
2009-05-08 13:20:00,39.95,40.0,39.79,39.81,633900.0,13.7897,13.807,13.7345,13.7414,633900.0
2009-05-08 13:30:00,39.81,39.88,39.75,39.81,344500.0,13.7414,13.7655,13.7207,13.7414,344500.0
2009-05-08 13:40:00,39.81,39.99,39.81,39.96,301300.0,13.7414,13.8035,13.7414,13.7932,301300.0
2009-05-08 13:50:00,39.96,39.96,39.83,39.85,187000.0,13.7932,13.7932,13.7483,13.7552,187000.0
2009-05-08 14:00:00,39.86,39.91,39.85,39.88,230400.0,13.7586,13.7759,13.7552,13.7655,230400.0
2009-05-08 14:10:00,39.87,40.02,39.87,39.97,389500.0,13.7621,13.8139,13.7621,13.7966,389500.0
2009-05-08 14:20:00,39.97,40.0,39.92,39.98,344700.0,13.7966,13.807,13.7794,13.8001,344700.0
2009-05-08 14:30:00,39.98,40.11,39.98,40.09,524100.0,13.8001,13.8449,13.8001,13.838,524100.0
2009-05-08 14:40:00,40.1,40.4,40.08,40.38,495100.0,13.8415,13.945,13.8346,13.9381,495100.0
2009-05-08 14:50:00,40.38,40.4,40.19,40.22,725500.0,13.9381,13.945,13.8725,13.8829,725500.0
2009-05-08 15:00:00,40.23,40.27,40.03,40.04,626400.0,13.8864,13.9002,13.8173,13.8208,626400.0
2009-05-08 15:10:00,40.04,40.06,39.92,40.0,520300.0,13.8208,13.8277,13.7794,13.807,520300.0
2009-05-08 15:20:00,40.0,40.04,39.93,39.94,468400.0,13.807,13.8208,13.7828,13.7863,468400.0
2009-05-08 15:30:00,39.94,40.0,39.82,39.91,490600.0,13.7863,13.807,13.7448,13.7759,490600.0
2009-05-08 15:40:00,39.91,40.1,39.9,39.99,762200.0,13.7759,13.8415,13.7724,13.8035,762200.0
2009-05-08 15:50:00,39.98,40.4,39.87,39.96,1106000.0,13.8001,13.945,13.7621,13.7932,1106000.0
2009-05-11 09:30:00,39.49,39.52,39.03,39.1,818900.0,13.6309,13.6413,13.4721,13.4963,818900.0
2009-05-11 09:40:00,39.11,39.15,38.88,38.89,619200.0,13.4998,13.5136,13.4204,13.4238,619200.0
2009-05-11 09:50:00,38.89,39.05,38.88,39.02,428400.0,13.4238,13.4791,13.4204,13.4687,428400.0
2009-05-11 10:00:00,39.03,39.15,38.94,39.11,412800.0,13.4721,13.5136,13.4411,13.4998,412800.0
2009-05-11 10:10:00,39.11,39.4,39.07,39.39,579700.0,13.4998,13.5999,13.486,13.5964,579700.0
2009-05-11 10:20:00,39.39,39.56,39.34,39.36,470600.0,13.5964,13.6551,13.5792,13.5861,470600.0
2009-05-11 10:30:00,39.36,39.44,39.25,39.35,446300.0,13.5861,13.6137,13.5481,13.5826,446300.0
2009-05-11 10:40:00,39.35,39.53,39.34,39.51,362600.0,13.5826,13.6447,13.5792,13.6378,362600.0
2009-05-11 10:50:00,39.5,39.72,39.49,39.66,690200.0,13.6344,13.7103,13.6309,13.6896,690200.0
2009-05-11 11:00:00,39.66,39.78,39.57,39.61,431600.0,13.6896,13.731,13.6585,13.6723,431600.0
2009-05-11 11:10:00,39.61,39.93,39.56,39.88,512300.0,13.6723,13.7828,13.6551,13.7655,512300.0
2009-05-11 11:20:00,39.89,39.89,39.72,39.75,322200.0,13.769,13.769,13.7103,13.7207,322200.0
2009-05-11 11:30:00,39.74,39.8,39.6,39.67,280200.0,13.7172,13.7379,13.6689,13.6931,280200.0
2009-05-11 11:40:00,39.68,39.87,39.62,39.85,303700.0,13.6965,13.7621,13.6758,13.7552,303700.0
2009-05-11 11:50:00,39.85,39.91,39.81,39.81,258000.0,13.7552,13.7759,13.7414,13.7414,258000.0
2009-05-11 12:00:00,39.8,39.8,39.68,39.71,233800.0,13.7379,13.7379,13.6965,13.7069,233800.0
2009-05-11 12:10:00,39.7,39.77,39.63,39.76,274300.0,13.7034,13.7276,13.6793,13.7241,274300.0
2009-05-11 12:20:00,39.76,39.84,39.65,39.75,235800.0,13.7241,13.7517,13.6862,13.7207,235800.0
2009-05-11 12:30:00,39.74,39.87,39.7,39.85,283900.0,13.7172,13.7621,13.7034,13.7552,283900.0
2009-05-11 12:40:00,39.85,39.89,39.76,39.76,185500.0,13.7552,13.769,13.7241,13.7241,185500.0
2009-05-11 12:50:00,39.76,39.81,39.68,39.72,213400.0,13.7241,13.7414,13.6965,13.7103,213400.0
2009-05-11 13:00:00,39.72,39.74,39.57,39.66,272500.0,13.7103,13.7172,13.6585,13.6896,272500.0
2009-05-11 13:10:00,39.66,39.9,39.61,39.88,312200.0,13.6896,13.7724,13.6723,13.7655,312200.0
2009-05-11 13:20:00,39.88,39.89,39.77,39.86,197400.0,13.7655,13.769,13.7276,13.7586,197400.0
2009-05-11 13:30:00,39.86,39.92,39.78,39.92,350400.0,13.7586,13.7794,13.731,13.7794,350400.0
2009-05-11 13:40:00,39.91,39.93,39.86,39.9,199100.0,13.7759,13.7828,13.7586,13.7724,199100.0
2009-05-11 13:50:00,39.9,39.91,39.72,39.79,359800.0,13.7724,13.7759,13.7103,13.7345,359800.0
2009-05-11 14:00:00,39.8,39.91,39.72,39.9,310200.0,13.7379,13.7759,13.7103,13.7724,310200.0
2009-05-11 14:10:00,39.89,40.08,39.89,40.05,427000.0,13.769,13.8346,13.769,13.8242,427000.0
2009-05-11 14:20:00,40.08,40.26,40.04,40.22,432600.0,13.8346,13.8967,13.8208,13.8829,432600.0
2009-05-11 14:30:00,40.22,40.29,40.14,40.17,501700.0,13.8829,13.9071,13.8553,13.8656,501700.0
2009-05-11 14:40:00,40.18,40.24,40.12,40.2,416300.0,13.8691,13.8898,13.8484,13.876,416300.0
2009-05-11 14:50:00,40.19,40.22,40.09,40.1,272100.0,13.8725,13.8829,13.838,13.8415,272100.0
2009-05-11 15:00:00,40.1,40.12,39.95,40.0,303600.0,13.8415,13.8484,13.7897,13.807,303600.0
2009-05-11 15:10:00,40.0,40.09,39.96,39.97,433600.0,13.807,13.838,13.7932,13.7966,433600.0
2009-05-11 15:20:00,39.98,40.0,39.85,39.98,399800.0,13.8001,13.807,13.7552,13.8001,399800.0
2009-05-11 15:30:00,39.97,40.0,39.83,39.92,379100.0,13.7966,13.807,13.7483,13.7794,379100.0
2009-05-11 15:40:00,39.93,40.03,39.9,40.0,540800.0,13.7828,13.8173,13.7724,13.807,540800.0
2009-05-11 15:50:00,40.0,40.19,39.94,40.02,700000.0,13.807,13.8725,13.7863,13.8139,700000.0
2009-05-12 09:30:00,40.91,41.06,40.38,40.4,1162800.0,14.1211,14.1729,13.9381,13.945,1162800.0
2009-05-12 09:40:00,40.4,40.45,40.12,40.16,800100.0,13.945,13.9623,13.8484,13.8622,800100.0
2009-05-12 09:50:00,40.16,40.34,40.1,40.22,1161800.0,13.8622,13.9243,13.8415,13.8829,1161800.0
2009-05-12 10:00:00,40.22,40.33,40.05,40.12,784800.0,13.8829,13.9209,13.8242,13.8484,784800.0
2009-05-12 10:10:00,40.15,40.15,39.71,39.92,1071000.0,13.8587,13.8587,13.7069,13.7794,1071000.0
2009-05-12 10:20:00,39.93,40.08,39.82,39.99,593700.0,13.7828,13.8346,13.7448,13.8035,593700.0
2009-05-12 10:30:00,39.99,40.01,39.74,39.81,523300.0,13.8035,13.8104,13.7172,13.7414,523300.0
2009-05-12 10:40:00,39.81,40.0,39.75,39.92,461000.0,13.7414,13.807,13.7207,13.7794,461000.0
2009-05-12 10:50:00,39.92,39.93,39.67,39.83,462100.0,13.7794,13.7828,13.6931,13.7483,462100.0
2009-05-12 11:00:00,39.84,40.0,39.79,39.97,405200.0,13.7517,13.807,13.7345,13.7966,405200.0
2009-05-12 11:10:00,39.97,40.0,39.86,39.99,469700.0,13.7966,13.807,13.7586,13.8035,469700.0
2009-05-12 11:20:00,39.99,40.0,39.7,39.76,366400.0,13.8035,13.807,13.7034,13.7241,366400.0
2009-05-12 11:30:00,39.77,39.89,39.73,39.84,361100.0,13.7276,13.769,13.7138,13.7517,361100.0
2009-05-12 11:40:00,39.84,39.9,39.67,39.67,467800.0,13.7517,13.7724,13.6931,13.6931,467800.0
2009-05-12 11:50:00,39.67,39.71,39.6,39.67,356800.0,13.6931,13.7069,13.6689,13.6931,356800.0
2009-05-12 12:00:00,39.65,39.74,39.46,39.53,579400.0,13.6862,13.7172,13.6206,13.6447,579400.0
2009-05-12 12:10:00,39.53,39.61,39.16,39.18,604800.0,13.6447,13.6723,13.517,13.5239,604800.0
2009-05-12 12:20:00,39.18,39.19,38.95,39.09,829200.0,13.5239,13.5274,13.4445,13.4929,829200.0
2009-05-12 12:30:00,39.1,39.14,38.88,38.9,393100.0,13.4963,13.5101,13.4204,13.4273,393100.0
2009-05-12 12:40:00,38.9,39.06,38.88,38.98,434700.0,13.4273,13.4825,13.4204,13.4549,434700.0
2009-05-12 12:50:00,38.99,38.99,38.69,38.78,613900.0,13.4583,13.4583,13.3548,13.3859,613900.0
2009-05-12 13:00:00,38.79,38.93,38.71,38.89,633100.0,13.3893,13.4376,13.3617,13.4238,633100.0
2009-05-12 13:10:00,38.9,38.94,38.87,38.94,344700.0,13.4273,13.4411,13.4169,13.4411,344700.0
2009-05-12 13:20:00,38.94,39.0,38.88,38.89,390700.0,13.4411,13.4618,13.4204,13.4238,390700.0
2009-05-12 13:30:00,38.89,39.08,38.81,39.04,499600.0,13.4238,13.4894,13.3962,13.4756,499600.0
2009-05-12 13:40:00,39.04,39.06,38.87,38.88,335200.0,13.4756,13.4825,13.4169,13.4204,335200.0
2009-05-12 13:50:00,38.87,38.96,38.82,38.83,306300.0,13.4169,13.448,13.3997,13.4031,306300.0
2009-05-12 14:00:00,38.82,39.03,38.81,39.0,290800.0,13.3997,13.4721,13.3962,13.4618,290800.0
2009-05-12 14:10:00,39.0,39.02,38.94,38.98,260000.0,13.4618,13.4687,13.4411,13.4549,260000.0
2009-05-12 14:20:00,38.99,39.15,38.94,38.97,437200.0,13.4583,13.5136,13.4411,13.4514,437200.0
2009-05-12 14:30:00,38.96,39.21,38.93,39.19,273700.0,13.448,13.5343,13.4376,13.5274,273700.0
2009-05-12 14:40:00,39.2,39.27,39.08,39.11,389500.0,13.5308,13.555,13.4894,13.4998,389500.0
2009-05-12 14:50:00,39.1,39.3,39.09,39.18,448100.0,13.4963,13.5653,13.4929,13.5239,448100.0
2009-05-12 15:00:00,39.18,39.39,39.17,39.27,433100.0,13.5239,13.5964,13.5205,13.555,433100.0
2009-05-12 15:10:00,39.28,39.31,39.12,39.26,443400.0,13.5584,13.5688,13.5032,13.5515,443400.0
2009-05-12 15:20:00,39.26,39.47,39.2,39.36,435600.0,13.5515,13.624,13.5308,13.5861,435600.0
2009-05-12 15:30:00,39.36,39.38,39.21,39.27,476300.0,13.5861,13.593,13.5343,13.555,476300.0
2009-05-12 15:40:00,39.28,39.28,39.1,39.22,508200.0,13.5584,13.5584,13.4963,13.5377,508200.0
2009-05-12 15:50:00,39.21,39.35,39.02,39.21,1089600.0,13.5343,13.5826,13.4687,13.5343,1089600.0
2009-05-13 09:30:00,38.24,38.25,37.58,37.68,968800.0,13.1995,13.2029,12.9716,13.0062,968800.0
2009-05-13 09:40:00,37.69,37.96,37.63,37.8,975900.0,13.0096,13.1028,12.9889,13.0476,975900.0
2009-05-13 09:50:00,37.8,37.83,37.67,37.68,496800.0,13.0476,13.0579,13.0027,13.0062,496800.0
2009-05-13 10:00:00,37.68,37.68,37.48,37.57,559900.0,13.0062,13.0062,12.9371,12.9682,559900.0
2009-05-13 10:10:00,37.56,37.79,37.56,37.72,638100.0,12.9647,13.0441,12.9647,13.02,638100.0
2009-05-13 10:20:00,37.7,37.83,37.63,37.82,471000.0,13.0131,13.0579,12.9889,13.0545,471000.0
2009-05-13 10:30:00,37.82,38.12,37.82,37.94,1344100.0,13.0545,13.158,13.0545,13.0959,1344100.0
2009-05-13 10:40:00,37.94,37.95,37.61,37.7,640700.0,13.0959,13.0994,12.982,13.0131,640700.0
2009-05-13 10:50:00,37.69,37.75,37.5,37.56,565100.0,13.0096,13.0303,12.944,12.9647,565100.0
2009-05-13 11:00:00,37.56,37.63,37.49,37.54,754500.0,12.9647,12.9889,12.9406,12.9578,754500.0
2009-05-13 11:10:00,37.54,37.64,37.54,37.64,386300.0,12.9578,12.9924,12.9578,12.9924,386300.0
2009-05-13 11:20:00,37.64,37.77,37.63,37.75,292100.0,12.9924,13.0372,12.9889,13.0303,292100.0
2009-05-13 11:30:00,37.74,37.74,37.54,37.55,296800.0,13.0269,13.0269,12.9578,12.9613,296800.0
2009-05-13 11:40:00,37.55,37.57,37.48,37.51,343900.0,12.9613,12.9682,12.9371,12.9475,343900.0
2009-05-13 11:50:00,37.5,37.6,37.48,37.58,271400.0,12.944,12.9785,12.9371,12.9716,271400.0
2009-05-13 12:00:00,37.58,37.71,37.56,37.71,192600.0,12.9716,13.0165,12.9647,13.0165,192600.0
2009-05-13 12:10:00,37.71,37.79,37.7,37.77,214300.0,13.0165,13.0441,13.0131,13.0372,214300.0
2009-05-13 12:20:00,37.78,37.84,37.65,37.74,285200.0,13.0407,13.0614,12.9958,13.0269,285200.0
2009-05-13 12:30:00,37.74,37.74,37.57,37.65,273600.0,13.0269,13.0269,12.9682,12.9958,273600.0
2009-05-13 12:40:00,37.65,37.66,37.51,37.53,189100.0,12.9958,12.9993,12.9475,12.9544,189100.0
2009-05-13 12:50:00,37.52,37.53,37.22,37.22,687000.0,12.9509,12.9544,12.8474,12.8474,687000.0
2009-05-13 13:00:00,37.21,37.29,37.16,37.17,297600.0,12.8439,12.8715,12.8267,12.8301,297600.0
2009-05-13 13:10:00,37.16,37.3,37.14,37.28,236300.0,12.8267,12.875,12.8198,12.8681,236300.0
2009-05-13 13:20:00,37.28,37.29,37.16,37.17,300600.0,12.8681,12.8715,12.8267,12.8301,300600.0
2009-05-13 13:30:00,37.17,37.31,37.12,37.29,380300.0,12.8301,12.8784,12.8129,12.8715,380300.0
2009-05-13 13:40:00,37.3,37.32,37.18,37.27,206800.0,12.875,12.8819,12.8336,12.8646,206800.0
2009-05-13 13:50:00,37.26,37.42,37.25,37.41,338800.0,12.8612,12.9164,12.8577,12.913,338800.0
2009-05-13 14:00:00,37.41,37.44,37.16,37.24,315500.0,12.913,12.9233,12.8267,12.8543,315500.0
2009-05-13 14:10:00,37.24,37.31,37.18,37.18,279000.0,12.8543,12.8784,12.8336,12.8336,279000.0
2009-05-13 14:20:00,37.18,37.47,37.17,37.45,302600.0,12.8336,12.9337,12.8301,12.9268,302600.0
2009-05-13 14:30:00,37.45,37.49,37.38,37.48,215500.0,12.9268,12.9406,12.9026,12.9371,215500.0
2009-05-13 14:40:00,37.48,37.51,37.41,37.42,241300.0,12.9371,12.9475,12.913,12.9164,241300.0
2009-05-13 14:50:00,37.41,37.58,37.41,37.58,315400.0,12.913,12.9716,12.913,12.9716,315400.0
2009-05-13 15:00:00,37.58,37.62,37.29,37.34,328600.0,12.9716,12.9855,12.8715,12.8888,328600.0
2009-05-13 15:10:00,37.34,37.45,37.31,37.44,248800.0,12.8888,12.9268,12.8784,12.9233,248800.0
2009-05-13 15:20:00,37.45,37.51,37.32,37.38,309600.0,12.9268,12.9475,12.8819,12.9026,309600.0
2009-05-13 15:30:00,37.38,37.46,37.33,37.38,457900.0,12.9026,12.9302,12.8854,12.9026,457900.0
2009-05-13 15:40:00,37.39,37.48,37.25,37.47,617000.0,12.9061,12.9371,12.8577,12.9337,617000.0
2009-05-13 15:50:00,37.47,37.5,37.27,37.36,822900.0,12.9337,12.944,12.8646,12.8957,822900.0
2009-05-14 09:30:00,37.42,37.7,37.36,37.37,714400.0,12.9164,13.0131,12.8957,12.8992,714400.0
2009-05-14 09:40:00,37.37,37.46,37.14,37.14,366200.0,12.8992,12.9302,12.8198,12.8198,366200.0
2009-05-14 09:50:00,37.14,37.15,36.96,37.0,710400.0,12.8198,12.8232,12.7576,12.7714,710400.0
2009-05-14 10:00:00,37.0,37.54,37.0,37.48,702300.0,12.7714,12.9578,12.7714,12.9371,702300.0
2009-05-14 10:10:00,37.49,37.56,37.38,37.46,371000.0,12.9406,12.9647,12.9026,12.9302,371000.0
2009-05-14 10:20:00,37.45,37.6,37.33,37.38,447400.0,12.9268,12.9785,12.8854,12.9026,447400.0
2009-05-14 10:30:00,37.38,37.64,37.37,37.58,632000.0,12.9026,12.9924,12.8992,12.9716,632000.0
2009-05-14 10:40:00,37.58,37.62,37.41,37.42,449200.0,12.9716,12.9855,12.913,12.9164,449200.0
2009-05-14 10:50:00,37.42,37.53,37.39,37.5,306700.0,12.9164,12.9544,12.9061,12.944,306700.0
2009-05-14 11:00:00,37.5,37.65,37.48,37.65,335800.0,12.944,12.9958,12.9371,12.9958,335800.0
2009-05-14 11:10:00,37.64,37.76,37.63,37.66,331700.0,12.9924,13.0338,12.9889,12.9993,331700.0
2009-05-14 11:20:00,37.66,37.76,37.65,37.68,261500.0,12.9993,13.0338,12.9958,13.0062,261500.0
2009-05-14 11:30:00,37.69,37.72,37.65,37.7,325900.0,13.0096,13.02,12.9958,13.0131,325900.0
2009-05-14 11:40:00,37.7,37.71,37.52,37.57,323100.0,13.0131,13.0165,12.9509,12.9682,323100.0
2009-05-14 11:50:00,37.57,37.73,37.56,37.7,197700.0,12.9682,13.0234,12.9647,13.0131,197700.0
2009-05-14 12:00:00,37.7,37.74,37.67,37.73,401500.0,13.0131,13.0269,13.0027,13.0234,401500.0
2009-05-14 12:10:00,37.72,37.8,37.65,37.65,425000.0,13.02,13.0476,12.9958,12.9958,425000.0
2009-05-14 12:20:00,37.65,37.67,37.54,37.55,290200.0,12.9958,13.0027,12.9578,12.9613,290200.0
2009-05-14 12:30:00,37.56,37.66,37.54,37.58,319900.0,12.9647,12.9993,12.9578,12.9716,319900.0
2009-05-14 12:40:00,37.57,37.58,37.47,37.51,282400.0,12.9682,12.9716,12.9337,12.9475,282400.0
2009-05-14 12:50:00,37.52,37.53,37.49,37.5,360600.0,12.9509,12.9544,12.9406,12.944,360600.0
2009-05-14 13:00:00,37.5,37.63,37.49,37.61,289700.0,12.944,12.9889,12.9406,12.982,289700.0
2009-05-14 13:10:00,37.61,37.65,37.5,37.56,226100.0,12.982,12.9958,12.944,12.9647,226100.0
2009-05-14 13:20:00,37.56,37.56,37.38,37.39,278700.0,12.9647,12.9647,12.9026,12.9061,278700.0
2009-05-14 13:30:00,37.39,37.48,37.36,37.45,373200.0,12.9061,12.9371,12.8957,12.9268,373200.0
2009-05-14 13:40:00,37.45,37.48,37.4,37.44,121400.0,12.9268,12.9371,12.9095,12.9233,121400.0
2009-05-14 13:50:00,37.45,37.54,37.43,37.44,179600.0,12.9268,12.9578,12.9199,12.9233,179600.0
2009-05-14 14:00:00,37.44,37.61,37.44,37.57,173200.0,12.9233,12.982,12.9233,12.9682,173200.0
2009-05-14 14:10:00,37.57,37.74,37.56,37.7,242900.0,12.9682,13.0269,12.9647,13.0131,242900.0
2009-05-14 14:20:00,37.7,37.84,37.7,37.84,440000.0,13.0131,13.0614,13.0131,13.0614,440000.0
2009-05-14 14:30:00,37.84,38.01,37.83,37.98,553200.0,13.0614,13.1201,13.0579,13.1097,553200.0
2009-05-14 14:40:00,37.99,37.99,37.88,37.92,234100.0,13.1132,13.1132,13.0752,13.089,234100.0
2009-05-14 14:50:00,37.93,37.98,37.85,37.97,232100.0,13.0925,13.1097,13.0648,13.1063,232100.0
2009-05-14 15:00:00,37.97,38.02,37.9,37.91,403200.0,13.1063,13.1235,13.0821,13.0856,403200.0
2009-05-14 15:10:00,37.92,37.95,37.77,37.94,264900.0,13.089,13.0994,13.0372,13.0959,264900.0
2009-05-14 15:20:00,37.94,37.98,37.87,37.9,256100.0,13.0959,13.1097,13.0717,13.0821,256100.0
2009-05-14 15:30:00,37.91,37.91,37.78,37.81,313000.0,13.0856,13.0856,13.0407,13.051,313000.0
2009-05-14 15:40:00,37.82,38.04,37.81,37.97,474100.0,13.0545,13.1304,13.051,13.1063,474100.0
2009-05-14 15:50:00,37.97,38.04,37.79,37.9,618700.0,13.1063,13.1304,13.0441,13.0821,618700.0
2009-05-15 09:30:00,37.91,38.07,37.71,37.82,566900.0,13.0856,13.1408,13.0165,13.0545,566900.0
2009-05-15 09:40:00,37.83,37.84,37.55,37.77,487200.0,13.0579,13.0614,12.9613,13.0372,487200.0
2009-05-15 09:50:00,37.78,37.82,37.62,37.63,424200.0,13.0407,13.0545,12.9855,12.9889,424200.0
2009-05-15 10:00:00,37.63,37.66,37.31,37.47,567600.0,12.9889,12.9993,12.8784,12.9337,567600.0
2009-05-15 10:10:00,37.47,37.47,37.25,37.37,646600.0,12.9337,12.9337,12.8577,12.8992,646600.0
2009-05-15 10:20:00,37.36,37.48,37.2,37.45,422500.0,12.8957,12.9371,12.8405,12.9268,422500.0
2009-05-15 10:30:00,37.45,37.6,37.37,37.6,297900.0,12.9268,12.9785,12.8992,12.9785,297900.0
2009-05-15 10:40:00,37.6,37.76,37.6,37.69,401700.0,12.9785,13.0338,12.9785,13.0096,401700.0
2009-05-15 10:50:00,37.69,37.74,37.55,37.55,290400.0,13.0096,13.0269,12.9613,12.9613,290400.0
2009-05-15 11:00:00,37.54,37.66,37.46,37.53,293600.0,12.9578,12.9993,12.9302,12.9544,293600.0
2009-05-15 11:10:00,37.53,37.67,37.52,37.61,180400.0,12.9544,13.0027,12.9509,12.982,180400.0
2009-05-15 11:20:00,37.6,37.62,37.44,37.5,297200.0,12.9785,12.9855,12.9233,12.944,297200.0
2009-05-15 11:30:00,37.5,37.5,37.43,37.48,296900.0,12.944,12.944,12.9199,12.9371,296900.0
2009-05-15 11:40:00,37.48,37.48,37.32,37.36,319100.0,12.9371,12.9371,12.8819,12.8957,319100.0
2009-05-15 11:50:00,37.35,37.37,37.0,37.0,501600.0,12.8923,12.8992,12.7714,12.7714,501600.0
2009-05-15 12:00:00,37.0,37.17,37.0,37.09,255200.0,12.7714,12.8301,12.7714,12.8025,255200.0
2009-05-15 12:10:00,37.09,37.24,37.08,37.15,187100.0,12.8025,12.8543,12.7991,12.8232,187100.0
2009-05-15 12:20:00,37.15,37.32,37.13,37.23,172700.0,12.8232,12.8819,12.8163,12.8508,172700.0
2009-05-15 12:30:00,37.24,37.28,37.08,37.16,187200.0,12.8543,12.8681,12.7991,12.8267,187200.0
2009-05-15 12:40:00,37.15,37.23,37.1,37.13,164000.0,12.8232,12.8508,12.806,12.8163,164000.0
2009-05-15 12:50:00,37.13,37.15,36.97,37.01,322100.0,12.8163,12.8232,12.7611,12.7749,322100.0
2009-05-15 13:00:00,37.02,37.11,37.01,37.08,199100.0,12.7783,12.8094,12.7749,12.7991,199100.0
2009-05-15 13:10:00,37.08,37.23,37.04,37.2,200600.0,12.7991,12.8508,12.7853,12.8405,200600.0
2009-05-15 13:20:00,37.21,37.21,37.04,37.07,181700.0,12.8439,12.8439,12.7853,12.7956,181700.0
2009-05-15 13:30:00,37.06,37.12,36.89,36.94,341500.0,12.7922,12.8129,12.7335,12.7507,341500.0
2009-05-15 13:40:00,36.93,36.95,36.84,36.95,242400.0,12.7473,12.7542,12.7162,12.7542,242400.0
2009-05-15 13:50:00,36.95,37.03,36.9,36.96,183100.0,12.7542,12.7818,12.7369,12.7576,183100.0
2009-05-15 14:00:00,36.96,37.0,36.89,36.99,199700.0,12.7576,12.7714,12.7335,12.768,199700.0
2009-05-15 14:10:00,36.99,37.07,36.96,37.05,195000.0,12.768,12.7956,12.7576,12.7887,195000.0
2009-05-15 14:20:00,37.04,37.09,36.91,36.99,192100.0,12.7853,12.8025,12.7404,12.768,192100.0
2009-05-15 14:30:00,36.98,36.99,36.87,36.94,173400.0,12.7645,12.768,12.7266,12.7507,173400.0
2009-05-15 14:40:00,36.93,36.94,36.77,36.84,226400.0,12.7473,12.7507,12.6921,12.7162,226400.0
2009-05-15 14:50:00,36.84,36.94,36.79,36.9,233100.0,12.7162,12.7507,12.699,12.7369,233100.0
2009-05-15 15:00:00,36.91,36.92,36.73,36.84,314800.0,12.7404,12.7438,12.6782,12.7162,314800.0
2009-05-15 15:10:00,36.84,37.0,36.81,36.89,426700.0,12.7162,12.7714,12.7059,12.7335,426700.0
2009-05-15 15:20:00,36.88,37.1,36.88,37.03,338100.0,12.73,12.806,12.73,12.7818,338100.0
2009-05-15 15:30:00,37.03,37.08,36.9,36.95,479800.0,12.7818,12.7991,12.7369,12.7542,479800.0
2009-05-15 15:40:00,36.95,37.09,36.92,37.02,456900.0,12.7542,12.8025,12.7438,12.7783,456900.0
2009-05-15 15:50:00,37.03,37.06,36.96,37.01,633000.0,12.7818,12.7922,12.7576,12.7749,633000.0
2009-05-18 09:30:00,37.61,38.1,37.49,38.08,1035200.0,12.982,13.1511,12.9406,13.1442,1035200.0
2009-05-18 09:40:00,38.09,38.16,37.89,38.14,844900.0,13.1477,13.1718,13.0786,13.1649,844900.0
2009-05-18 09:50:00,38.14,38.46,38.14,38.42,1007900.0,13.1649,13.2754,13.1649,13.2616,1007900.0
2009-05-18 10:00:00,38.42,38.48,38.28,38.37,655200.0,13.2616,13.2823,13.2133,13.2443,655200.0
2009-05-18 10:10:00,38.36,38.39,38.13,38.22,523900.0,13.2409,13.2512,13.1615,13.1926,523900.0
2009-05-18 10:20:00,38.22,38.43,38.22,38.36,448500.0,13.1926,13.265,13.1926,13.2409,448500.0
2009-05-18 10:30:00,38.37,38.61,38.37,38.6,761400.0,13.2443,13.3272,13.2443,13.3237,761400.0
2009-05-18 10:40:00,38.6,38.72,38.56,38.7,632100.0,13.3237,13.3651,13.3099,13.3582,632100.0
2009-05-18 10:50:00,38.7,38.75,38.63,38.65,415700.0,13.3582,13.3755,13.3341,13.341,415700.0
2009-05-18 11:00:00,38.64,38.85,38.64,38.78,428600.0,13.3375,13.41,13.3375,13.3859,428600.0
2009-05-18 11:10:00,38.78,38.81,38.73,38.76,330400.0,13.3859,13.3962,13.3686,13.379,330400.0
2009-05-18 11:20:00,38.77,38.78,38.71,38.77,308000.0,13.3824,13.3859,13.3617,13.3824,308000.0
2009-05-18 11:30:00,38.77,38.92,38.77,38.84,318500.0,13.3824,13.4342,13.3824,13.4066,318500.0
2009-05-18 11:40:00,38.84,38.99,38.81,38.92,281100.0,13.4066,13.4583,13.3962,13.4342,281100.0
2009-05-18 11:50:00,38.92,39.05,38.84,38.85,480200.0,13.4342,13.4791,13.4066,13.41,480200.0
2009-05-18 12:00:00,38.85,38.94,38.84,38.92,245300.0,13.41,13.4411,13.4066,13.4342,245300.0
2009-05-18 12:10:00,38.9,38.96,38.85,38.9,314600.0,13.4273,13.448,13.41,13.4273,314600.0
2009-05-18 12:20:00,38.9,39.06,38.85,38.98,421300.0,13.4273,13.4825,13.41,13.4549,421300.0
2009-05-18 12:30:00,38.99,39.09,38.91,39.09,328200.0,13.4583,13.4929,13.4307,13.4929,328200.0
2009-05-18 12:40:00,39.09,39.3,39.08,39.26,370900.0,13.4929,13.5653,13.4894,13.5515,370900.0
2009-05-18 12:50:00,39.27,39.35,39.25,39.31,290200.0,13.555,13.5826,13.5481,13.5688,290200.0
2009-05-18 13:00:00,39.31,39.33,39.14,39.28,310000.0,13.5688,13.5757,13.5101,13.5584,310000.0
2009-05-18 13:10:00,39.28,39.4,39.26,39.28,271300.0,13.5584,13.5999,13.5515,13.5584,271300.0
2009-05-18 13:20:00,39.28,39.38,39.25,39.3,215100.0,13.5584,13.593,13.5481,13.5653,215100.0
2009-05-18 13:30:00,39.3,39.31,39.19,39.2,295500.0,13.5653,13.5688,13.5274,13.5308,295500.0
2009-05-18 13:40:00,39.2,39.2,39.03,39.05,330200.0,13.5308,13.5308,13.4721,13.4791,330200.0
2009-05-18 13:50:00,39.05,39.19,39.04,39.13,293100.0,13.4791,13.5274,13.4756,13.5067,293100.0
2009-05-18 14:00:00,39.13,39.17,39.07,39.08,376200.0,13.5067,13.5205,13.486,13.4894,376200.0
2009-05-18 14:10:00,39.08,39.11,38.92,38.97,422800.0,13.4894,13.4998,13.4342,13.4514,422800.0
2009-05-18 14:20:00,38.97,38.99,38.86,38.89,216900.0,13.4514,13.4583,13.4135,13.4238,216900.0
2009-05-18 14:30:00,38.88,39.01,38.88,38.99,277000.0,13.4204,13.4652,13.4204,13.4583,277000.0
2009-05-18 14:40:00,38.99,39.15,38.91,39.07,403500.0,13.4583,13.5136,13.4307,13.486,403500.0
2009-05-18 14:50:00,39.06,39.17,39.02,39.14,234900.0,13.4825,13.5205,13.4687,13.5101,234900.0
2009-05-18 15:00:00,39.14,39.25,39.05,39.25,340600.0,13.5101,13.5481,13.4791,13.5481,340600.0
2009-05-18 15:10:00,39.25,39.3,39.19,39.28,445600.0,13.5481,13.5653,13.5274,13.5584,445600.0
2009-05-18 15:20:00,39.28,39.3,39.21,39.23,314100.0,13.5584,13.5653,13.5343,13.5412,314100.0
2009-05-18 15:30:00,39.23,39.3,39.17,39.28,352700.0,13.5412,13.5653,13.5205,13.5584,352700.0
2009-05-18 15:40:00,39.28,39.38,38.8,39.37,824400.0,13.5584,13.593,13.3928,13.5895,824400.0
2009-05-18 15:50:00,39.38,39.4,38.8,39.32,1304900.0,13.593,13.5999,13.3928,13.5722,1304900.0
2009-05-19 09:30:00,39.65,39.79,39.26,39.79,936000.0,13.6862,13.7345,13.5515,13.7345,936000.0
2009-05-19 09:40:00,39.79,39.89,39.5,39.58,647100.0,13.7345,13.769,13.6344,13.662,647100.0
2009-05-19 09:50:00,39.58,39.58,39.33,39.43,620700.0,13.662,13.662,13.5757,13.6102,620700.0
2009-05-19 10:00:00,39.44,39.57,39.27,39.52,572600.0,13.6137,13.6585,13.555,13.6413,572600.0
2009-05-19 10:10:00,39.51,39.77,39.47,39.74,512100.0,13.6378,13.7276,13.624,13.7172,512100.0
2009-05-19 10:20:00,39.74,40.1,39.56,40.1,755400.0,13.7172,13.8415,13.6551,13.8415,755400.0
2009-05-19 10:30:00,40.09,40.22,40.03,40.13,567200.0,13.838,13.8829,13.8173,13.8518,567200.0
2009-05-19 10:40:00,40.13,40.16,39.98,40.04,705200.0,13.8518,13.8622,13.8001,13.8208,705200.0
2009-05-19 10:50:00,40.04,40.09,39.95,39.99,443200.0,13.8208,13.838,13.7897,13.8035,443200.0
2009-05-19 11:00:00,39.99,40.06,39.83,39.89,320800.0,13.8035,13.8277,13.7483,13.769,320800.0
2009-05-19 11:10:00,39.89,39.9,39.75,39.76,368600.0,13.769,13.7724,13.7207,13.7241,368600.0
2009-05-19 11:20:00,39.76,39.89,39.7,39.8,554100.0,13.7241,13.769,13.7034,13.7379,554100.0
2009-05-19 11:30:00,39.8,39.99,39.78,39.95,499600.0,13.7379,13.8035,13.731,13.7897,499600.0
2009-05-19 11:40:00,39.96,40.16,39.94,40.15,355800.0,13.7932,13.8622,13.7863,13.8587,355800.0
2009-05-19 11:50:00,40.16,40.17,39.96,40.03,245800.0,13.8622,13.8656,13.7932,13.8173,245800.0
2009-05-19 12:00:00,40.03,40.12,39.94,40.11,273400.0,13.8173,13.8484,13.7863,13.8449,273400.0
2009-05-19 12:10:00,40.11,40.26,40.04,40.26,304200.0,13.8449,13.8967,13.8208,13.8967,304200.0
2009-05-19 12:20:00,40.26,40.41,40.24,40.39,392900.0,13.8967,13.9485,13.8898,13.9416,392900.0
2009-05-19 12:30:00,40.38,40.38,40.19,40.3,474700.0,13.9381,13.9381,13.8725,13.9105,474700.0
2009-05-19 12:40:00,40.3,40.35,40.28,40.3,249400.0,13.9105,13.9278,13.9036,13.9105,249400.0
2009-05-19 12:50:00,40.3,40.31,40.1,40.1,315000.0,13.9105,13.914,13.8415,13.8415,315000.0
2009-05-19 13:00:00,40.1,40.24,40.04,40.23,323200.0,13.8415,13.8898,13.8208,13.8864,323200.0
2009-05-19 13:10:00,40.24,40.41,40.18,40.41,196300.0,13.8898,13.9485,13.8691,13.9485,196300.0
2009-05-19 13:20:00,40.41,40.61,40.4,40.6,533800.0,13.9485,14.0175,13.945,14.0141,533800.0
2009-05-19 13:30:00,40.6,40.69,40.44,40.68,553500.0,14.0141,14.0451,13.9588,14.0417,553500.0
2009-05-19 13:40:00,40.67,40.75,40.6,40.66,586800.0,14.0382,14.0658,14.0141,14.0348,586800.0
2009-05-19 13:50:00,40.66,40.73,40.5,40.71,652300.0,14.0348,14.0589,13.9796,14.052,652300.0
2009-05-19 14:00:00,40.71,40.78,40.55,40.66,815700.0,14.052,14.0762,13.9968,14.0348,815700.0
2009-05-19 14:10:00,40.65,40.69,40.3,40.67,450100.0,14.0313,14.0451,13.9105,14.0382,450100.0
2009-05-19 14:20:00,40.67,40.79,40.66,40.73,311400.0,14.0382,14.0797,14.0348,14.0589,311400.0
2009-05-19 14:30:00,40.73,40.77,40.64,40.72,346300.0,14.0589,14.0728,14.0279,14.0555,346300.0
2009-05-19 14:40:00,40.72,40.88,40.7,40.82,536400.0,14.0555,14.1107,14.0486,14.09,536400.0
2009-05-19 14:50:00,40.82,40.87,40.61,40.65,367500.0,14.09,14.1073,14.0175,14.0313,367500.0
2009-05-19 15:00:00,40.65,40.74,40.63,40.65,387000.0,14.0313,14.0624,14.0244,14.0313,387000.0
2009-05-19 15:10:00,40.65,40.67,40.5,40.63,345200.0,14.0313,14.0382,13.9796,14.0244,345200.0
2009-05-19 15:20:00,40.63,40.66,40.53,40.58,358600.0,14.0244,14.0348,13.9899,14.0072,358600.0
2009-05-19 15:30:00,40.58,40.65,40.36,40.39,680500.0,14.0072,14.0313,13.9312,13.9416,680500.0
2009-05-19 15:40:00,40.39,40.46,40.25,40.25,667900.0,13.9416,13.9657,13.8933,13.8933,667900.0
2009-05-19 15:50:00,40.26,40.36,40.11,40.26,1183800.0,13.8967,13.9312,13.8449,13.8967,1183800.0
2009-05-20 09:30:00,40.96,41.1,40.85,40.96,1014100.0,14.1383,14.1867,14.1004,14.1383,1014100.0
2009-05-20 09:40:00,40.96,41.34,40.95,41.33,734900.0,14.1383,14.2695,14.1349,14.266,734900.0
2009-05-20 09:50:00,41.31,41.52,41.22,41.4,627800.0,14.2591,14.3316,14.2281,14.2902,627800.0
2009-05-20 10:00:00,41.4,41.72,41.34,41.72,1035300.0,14.2902,14.4007,14.2695,14.4007,1035300.0
2009-05-20 10:10:00,41.72,41.85,41.58,41.84,786000.0,14.4007,14.4455,14.3523,14.4421,786000.0
2009-05-20 10:20:00,41.84,41.99,41.82,41.83,582500.0,14.4421,14.4939,14.4352,14.4386,582500.0
2009-05-20 10:30:00,41.84,41.98,41.82,41.87,565500.0,14.4421,14.4904,14.4352,14.4524,565500.0
2009-05-20 10:40:00,41.87,41.96,41.79,41.86,517000.0,14.4524,14.4835,14.4248,14.449,517000.0
2009-05-20 10:50:00,41.86,41.94,41.63,41.68,541500.0,14.449,14.4766,14.3696,14.3869,541500.0
2009-05-20 11:00:00,41.68,41.76,41.55,41.56,557400.0,14.3869,14.4145,14.342,14.3454,557400.0
2009-05-20 11:10:00,41.54,41.69,41.42,41.47,588100.0,14.3385,14.3903,14.2971,14.3144,588100.0
2009-05-20 11:20:00,41.47,41.55,41.34,41.44,450300.0,14.3144,14.342,14.2695,14.304,450300.0
2009-05-20 11:30:00,41.45,41.64,41.44,41.61,331700.0,14.3075,14.3731,14.304,14.3627,331700.0
2009-05-20 11:40:00,41.6,41.74,41.55,41.59,321300.0,14.3592,14.4076,14.342,14.3558,321300.0
2009-05-20 11:50:00,41.59,41.65,41.2,41.21,403600.0,14.3558,14.3765,14.2212,14.2246,403600.0
2009-05-20 12:00:00,41.2,41.45,41.2,41.25,346900.0,14.2212,14.3075,14.2212,14.2384,346900.0
2009-05-20 12:10:00,41.25,41.42,41.24,41.41,219600.0,14.2384,14.2971,14.235,14.2937,219600.0
2009-05-20 12:20:00,41.41,41.43,41.3,41.36,189600.0,14.2937,14.3006,14.2557,14.2764,189600.0
2009-05-20 12:30:00,41.36,41.41,41.2,41.31,240600.0,14.2764,14.2937,14.2212,14.2591,240600.0
2009-05-20 12:40:00,41.31,41.46,41.31,41.42,222000.0,14.2591,14.3109,14.2591,14.2971,222000.0
2009-05-20 12:50:00,41.42,41.51,41.28,41.35,271600.0,14.2971,14.3282,14.2488,14.273,271600.0
2009-05-20 13:00:00,41.34,41.44,41.27,41.38,436800.0,14.2695,14.304,14.2453,14.2833,436800.0
2009-05-20 13:10:00,41.39,41.57,41.35,41.47,482800.0,14.2868,14.3489,14.273,14.3144,482800.0
2009-05-20 13:20:00,41.47,41.52,41.31,41.51,389900.0,14.3144,14.3316,14.2591,14.3282,389900.0
2009-05-20 13:30:00,41.52,41.65,41.46,41.6,191200.0,14.3316,14.3765,14.3109,14.3592,191200.0
2009-05-20 13:40:00,41.61,41.74,41.58,41.63,347400.0,14.3627,14.4076,14.3523,14.3696,347400.0
2009-05-20 13:50:00,41.63,41.68,41.59,41.64,159400.0,14.3696,14.3869,14.3558,14.3731,159400.0
2009-05-20 14:00:00,41.64,41.65,41.38,41.43,522900.0,14.3731,14.3765,14.2833,14.3006,522900.0
2009-05-20 14:10:00,41.43,41.57,41.31,41.57,343400.0,14.3006,14.3489,14.2591,14.3489,343400.0
2009-05-20 14:20:00,41.56,41.62,41.52,41.54,203500.0,14.3454,14.3661,14.3316,14.3385,203500.0
2009-05-20 14:30:00,41.53,41.54,41.18,41.33,471700.0,14.3351,14.3385,14.2143,14.266,471700.0
2009-05-20 14:40:00,41.33,41.5,41.3,41.44,349900.0,14.266,14.3247,14.2557,14.304,349900.0
2009-05-20 14:50:00,41.44,41.54,41.33,41.47,283200.0,14.304,14.3385,14.266,14.3144,283200.0
2009-05-20 15:00:00,41.48,41.48,41.27,41.27,304100.0,14.3178,14.3178,14.2453,14.2453,304100.0
2009-05-20 15:10:00,41.26,41.29,41.05,41.29,444100.0,14.2419,14.2522,14.1694,14.2522,444100.0
2009-05-20 15:20:00,41.28,41.29,41.03,41.16,686300.0,14.2488,14.2522,14.1625,14.2074,686300.0
2009-05-20 15:30:00,41.16,41.17,40.92,40.98,902700.0,14.2074,14.2108,14.1245,14.1452,902700.0
2009-05-20 15:40:00,40.98,41.01,40.83,40.86,1123200.0,14.1452,14.1556,14.0935,14.1038,1123200.0
2009-05-20 15:50:00,40.87,41.03,40.77,40.92,1459300.0,14.1073,14.1625,14.0728,14.1245,1459300.0
2009-05-21 09:30:00,40.13,40.33,39.78,40.01,939400.0,13.8518,13.9209,13.731,13.8104,939400.0
2009-05-21 09:40:00,40.0,40.14,39.91,40.05,721300.0,13.807,13.8553,13.7759,13.8242,721300.0
2009-05-21 09:50:00,40.04,40.18,39.89,39.89,760500.0,13.8208,13.8691,13.769,13.769,760500.0
2009-05-21 10:00:00,39.89,40.17,39.86,39.99,1004800.0,13.769,13.8656,13.7586,13.8035,1004800.0
2009-05-21 10:10:00,39.98,40.01,39.75,39.78,971100.0,13.8001,13.8104,13.7207,13.731,971100.0
2009-05-21 10:20:00,39.78,39.82,39.53,39.69,890500.0,13.731,13.7448,13.6447,13.7,890500.0
2009-05-21 10:30:00,39.68,39.68,39.4,39.41,610500.0,13.6965,13.6965,13.5999,13.6033,610500.0
2009-05-21 10:40:00,39.41,39.61,39.4,39.53,408100.0,13.6033,13.6723,13.5999,13.6447,408100.0
2009-05-21 10:50:00,39.53,39.55,39.38,39.4,426300.0,13.6447,13.6516,13.593,13.5999,426300.0
2009-05-21 11:00:00,39.39,39.47,39.27,39.35,364700.0,13.5964,13.624,13.555,13.5826,364700.0
2009-05-21 11:10:00,39.35,39.58,39.35,39.48,390200.0,13.5826,13.662,13.5826,13.6275,390200.0
2009-05-21 11:20:00,39.48,39.63,39.48,39.6,433000.0,13.6275,13.6793,13.6275,13.6689,433000.0
2009-05-21 11:30:00,39.59,39.75,39.51,39.73,310600.0,13.6654,13.7207,13.6378,13.7138,310600.0
2009-05-21 11:40:00,39.74,39.8,39.63,39.66,291400.0,13.7172,13.7379,13.6793,13.6896,291400.0
2009-05-21 11:50:00,39.66,39.83,39.61,39.78,258800.0,13.6896,13.7483,13.6723,13.731,258800.0
2009-05-21 12:00:00,39.79,39.81,39.72,39.77,238200.0,13.7345,13.7414,13.7103,13.7276,238200.0
2009-05-21 12:10:00,39.77,39.81,39.66,39.72,298200.0,13.7276,13.7414,13.6896,13.7103,298200.0
2009-05-21 12:20:00,39.72,39.74,39.66,39.7,178100.0,13.7103,13.7172,13.6896,13.7034,178100.0
2009-05-21 12:30:00,39.7,39.83,39.67,39.78,223100.0,13.7034,13.7483,13.6931,13.731,223100.0
2009-05-21 12:40:00,39.79,39.89,39.69,39.89,188500.0,13.7345,13.769,13.7,13.769,188500.0
2009-05-21 12:50:00,39.89,40.0,39.8,39.98,247900.0,13.769,13.807,13.7379,13.8001,247900.0
2009-05-21 13:00:00,39.98,40.11,39.94,39.97,227100.0,13.8001,13.8449,13.7863,13.7966,227100.0
2009-05-21 13:10:00,39.98,40.09,39.95,39.96,220800.0,13.8001,13.838,13.7897,13.7932,220800.0
2009-05-21 13:20:00,39.95,39.98,39.86,39.94,263000.0,13.7897,13.8001,13.7586,13.7863,263000.0
2009-05-21 13:30:00,39.95,40.02,39.9,39.98,260600.0,13.7897,13.8139,13.7724,13.8001,260600.0
2009-05-21 13:40:00,39.97,40.12,39.91,40.09,189000.0,13.7966,13.8484,13.7759,13.838,189000.0
2009-05-21 13:50:00,40.09,40.14,39.96,40.07,279400.0,13.838,13.8553,13.7932,13.8311,279400.0
2009-05-21 14:00:00,40.07,40.18,39.81,39.9,447100.0,13.8311,13.8691,13.7414,13.7724,447100.0
2009-05-21 14:10:00,39.92,39.94,39.7,39.87,377400.0,13.7794,13.7863,13.7034,13.7621,377400.0
2009-05-21 14:20:00,39.88,39.91,39.76,39.87,258500.0,13.7655,13.7759,13.7241,13.7621,258500.0
2009-05-21 14:30:00,39.87,40.03,39.81,39.93,239300.0,13.7621,13.8173,13.7414,13.7828,239300.0
2009-05-21 14:40:00,39.93,39.96,39.64,39.68,283600.0,13.7828,13.7932,13.6827,13.6965,283600.0
2009-05-21 14:50:00,39.68,39.72,39.47,39.72,330000.0,13.6965,13.7103,13.624,13.7103,330000.0
2009-05-21 15:00:00,39.71,39.81,39.51,39.52,342800.0,13.7069,13.7414,13.6378,13.6413,342800.0
2009-05-21 15:10:00,39.52,39.6,39.5,39.6,510500.0,13.6413,13.6689,13.6344,13.6689,510500.0
2009-05-21 15:20:00,39.59,39.72,39.53,39.64,654600.0,13.6654,13.7103,13.6447,13.6827,654600.0
2009-05-21 15:30:00,39.64,39.86,39.64,39.8,560500.0,13.6827,13.7586,13.6827,13.7379,560500.0
2009-05-21 15:40:00,39.81,39.92,39.63,39.83,847300.0,13.7414,13.7794,13.6793,13.7483,847300.0
2009-05-21 15:50:00,39.82,39.96,39.77,39.93,794300.0,13.7448,13.7932,13.7276,13.7828,794300.0
2009-05-22 09:30:00,40.62,40.62,40.21,40.41,849500.0,14.021,14.021,13.8795,13.9485,849500.0
2009-05-22 09:40:00,40.4,40.44,40.19,40.24,620600.0,13.945,13.9588,13.8725,13.8898,620600.0
2009-05-22 09:50:00,40.24,40.32,40.15,40.21,833400.0,13.8898,13.9174,13.8587,13.8795,833400.0
2009-05-22 10:00:00,40.21,40.44,40.16,40.24,802500.0,13.8795,13.9588,13.8622,13.8898,802500.0
2009-05-22 10:10:00,40.23,40.42,40.17,40.39,472700.0,13.8864,13.9519,13.8656,13.9416,472700.0
2009-05-22 10:20:00,40.39,40.69,40.38,40.58,448100.0,13.9416,14.0451,13.9381,14.0072,448100.0
2009-05-22 10:30:00,40.58,40.61,40.37,40.56,350700.0,14.0072,14.0175,13.9347,14.0003,350700.0
2009-05-22 10:40:00,40.55,40.97,40.51,40.95,573000.0,13.9968,14.1418,13.983,14.1349,573000.0
2009-05-22 10:50:00,40.94,41.02,40.9,41.0,471600.0,14.1314,14.159,14.1176,14.1521,471600.0
2009-05-22 11:00:00,41.0,41.15,40.92,41.13,581400.0,14.1521,14.2039,14.1245,14.197,581400.0
2009-05-22 11:10:00,41.13,41.19,41.01,41.03,351800.0,14.197,14.2177,14.1556,14.1625,351800.0
2009-05-22 11:20:00,41.02,41.04,40.8,40.87,413200.0,14.159,14.1659,14.0831,14.1073,413200.0
2009-05-22 11:30:00,40.87,41.01,40.86,40.88,219700.0,14.1073,14.1556,14.1038,14.1107,219700.0
2009-05-22 11:40:00,40.89,41.0,40.87,40.96,170100.0,14.1142,14.1521,14.1073,14.1383,170100.0
2009-05-22 11:50:00,40.96,40.97,40.7,40.79,266200.0,14.1383,14.1418,14.0486,14.0797,266200.0
2009-05-22 12:00:00,40.78,40.95,40.77,40.95,156100.0,14.0762,14.1349,14.0728,14.1349,156100.0
2009-05-22 12:10:00,40.95,41.0,40.82,40.85,166600.0,14.1349,14.1521,14.09,14.1004,166600.0
2009-05-22 12:20:00,40.86,40.9,40.73,40.75,163200.0,14.1038,14.1176,14.0589,14.0658,163200.0
2009-05-22 12:30:00,40.74,40.84,40.7,40.84,104700.0,14.0624,14.0969,14.0486,14.0969,104700.0
2009-05-22 12:40:00,40.84,40.89,40.72,40.72,141500.0,14.0969,14.1142,14.0555,14.0555,141500.0
2009-05-22 12:50:00,40.72,40.91,40.7,40.88,160200.0,14.0555,14.1211,14.0486,14.1107,160200.0
2009-05-22 13:00:00,40.89,40.95,40.86,40.87,134900.0,14.1142,14.1349,14.1038,14.1073,134900.0
2009-05-22 13:10:00,40.88,40.91,40.75,40.89,158700.0,14.1107,14.1211,14.0658,14.1142,158700.0
2009-05-22 13:20:00,40.89,40.92,40.8,40.82,224900.0,14.1142,14.1245,14.0831,14.09,224900.0
2009-05-22 13:30:00,40.81,40.82,40.6,40.65,213400.0,14.0866,14.09,14.0141,14.0313,213400.0
2009-05-22 13:40:00,40.65,40.79,40.62,40.72,125400.0,14.0313,14.0797,14.021,14.0555,125400.0
2009-05-22 13:50:00,40.71,40.75,40.57,40.73,138800.0,14.052,14.0658,14.0037,14.0589,138800.0
2009-05-22 14:00:00,40.73,40.81,40.67,40.69,176700.0,14.0589,14.0866,14.0382,14.0451,176700.0
2009-05-22 14:10:00,40.69,40.77,40.65,40.75,113800.0,14.0451,14.0728,14.0313,14.0658,113800.0
2009-05-22 14:20:00,40.75,40.83,40.72,40.8,147400.0,14.0658,14.0935,14.0555,14.0831,147400.0
2009-05-22 14:30:00,40.79,40.84,40.75,40.81,158600.0,14.0797,14.0969,14.0658,14.0866,158600.0
2009-05-22 14:40:00,40.8,40.94,40.8,40.85,148100.0,14.0831,14.1314,14.0831,14.1004,148100.0
2009-05-22 14:50:00,40.85,40.89,40.79,40.88,166200.0,14.1004,14.1142,14.0797,14.1107,166200.0
2009-05-22 15:00:00,40.88,40.95,40.83,40.94,672000.0,14.1107,14.1349,14.0935,14.1314,672000.0
2009-05-22 15:10:00,40.94,41.03,40.76,40.88,259000.0,14.1314,14.1625,14.0693,14.1107,259000.0
2009-05-22 15:20:00,40.88,40.89,40.72,40.74,267700.0,14.1107,14.1142,14.0555,14.0624,267700.0
2009-05-22 15:30:00,40.74,40.9,40.71,40.8,253400.0,14.0624,14.1176,14.052,14.0831,253400.0
2009-05-22 15:40:00,40.8,40.84,40.64,40.75,468800.0,14.0831,14.0969,14.0279,14.0658,468800.0
2009-05-22 15:50:00,40.75,40.76,40.58,40.58,659600.0,14.0658,14.0693,14.0072,14.0072,659600.0
2009-05-26 09:30:00,40.22,40.42,40.04,40.08,961400.0,13.8829,13.9519,13.8208,13.8346,961400.0
2009-05-26 09:40:00,40.08,40.38,40.02,40.21,646800.0,13.8346,13.9381,13.8139,13.8795,646800.0
2009-05-26 09:50:00,40.19,40.4,40.11,40.19,630100.0,13.8725,13.945,13.8449,13.8725,630100.0
2009-05-26 10:00:00,40.2,40.7,40.2,40.47,987300.0,13.876,14.0486,13.876,13.9692,987300.0
2009-05-26 10:10:00,40.48,40.63,40.42,40.56,681700.0,13.9727,14.0244,13.9519,14.0003,681700.0
2009-05-26 10:20:00,40.56,40.57,40.25,40.34,623300.0,14.0003,14.0037,13.8933,13.9243,623300.0
2009-05-26 10:30:00,40.33,40.54,40.27,40.39,449300.0,13.9209,13.9934,13.9002,13.9416,449300.0
2009-05-26 10:40:00,40.4,40.45,40.36,40.42,597200.0,13.945,13.9623,13.9312,13.9519,597200.0
2009-05-26 10:50:00,40.42,40.57,40.4,40.47,555100.0,13.9519,14.0037,13.945,13.9692,555100.0
2009-05-26 11:00:00,40.47,40.52,40.4,40.44,725500.0,13.9692,13.9865,13.945,13.9588,725500.0
2009-05-26 11:10:00,40.45,40.51,40.4,40.47,791400.0,13.9623,13.983,13.945,13.9692,791400.0
2009-05-26 11:20:00,40.47,40.7,40.44,40.63,611300.0,13.9692,14.0486,13.9588,14.0244,611300.0
2009-05-26 11:30:00,40.63,40.72,40.6,40.71,446500.0,14.0244,14.0555,14.0141,14.052,446500.0
2009-05-26 11:40:00,40.71,41.01,40.71,41.0,565500.0,14.052,14.1556,14.052,14.1521,565500.0
2009-05-26 11:50:00,41.0,41.19,40.98,41.1,438700.0,14.1521,14.2177,14.1452,14.1867,438700.0
2009-05-26 12:00:00,41.1,41.16,41.04,41.1,377100.0,14.1867,14.2074,14.1659,14.1867,377100.0
2009-05-26 12:10:00,41.11,41.19,41.08,41.15,383200.0,14.1901,14.2177,14.1798,14.2039,383200.0
2009-05-26 12:20:00,41.14,41.28,41.14,41.27,362700.0,14.2005,14.2488,14.2005,14.2453,362700.0
2009-05-26 12:30:00,41.27,41.27,41.12,41.15,440600.0,14.2453,14.2453,14.1936,14.2039,440600.0
2009-05-26 12:40:00,41.15,41.24,41.14,41.24,366300.0,14.2039,14.235,14.2005,14.235,366300.0
2009-05-26 12:50:00,41.24,41.37,41.23,41.34,345600.0,14.235,14.2799,14.2315,14.2695,345600.0
2009-05-26 13:00:00,41.35,41.54,41.33,41.45,317600.0,14.273,14.3385,14.266,14.3075,317600.0
2009-05-26 13:10:00,41.45,41.5,41.42,41.5,401600.0,14.3075,14.3247,14.2971,14.3247,401600.0
2009-05-26 13:20:00,41.5,41.5,41.39,41.43,241900.0,14.3247,14.3247,14.2868,14.3006,241900.0
2009-05-26 13:30:00,41.44,41.46,41.35,41.35,522800.0,14.304,14.3109,14.273,14.273,522800.0
2009-05-26 13:40:00,41.35,41.44,41.3,41.4,156800.0,14.273,14.304,14.2557,14.2902,156800.0
2009-05-26 13:50:00,41.4,41.52,41.38,41.52,225200.0,14.2902,14.3316,14.2833,14.3316,225200.0
2009-05-26 14:00:00,41.52,41.69,41.52,41.69,435800.0,14.3316,14.3903,14.3316,14.3903,435800.0
2009-05-26 14:10:00,41.7,41.72,41.6,41.69,264400.0,14.3938,14.4007,14.3592,14.3903,264400.0
2009-05-26 14:20:00,41.69,41.74,41.59,41.7,360100.0,14.3903,14.4076,14.3558,14.3938,360100.0
2009-05-26 14:30:00,41.7,41.88,41.69,41.82,421300.0,14.3938,14.4559,14.3903,14.4352,421300.0
2009-05-26 14:40:00,41.83,41.91,41.74,41.74,411500.0,14.4386,14.4662,14.4076,14.4076,411500.0
2009-05-26 14:50:00,41.74,41.74,41.52,41.52,448900.0,14.4076,14.4076,14.3316,14.3316,448900.0
2009-05-26 15:00:00,41.51,41.75,41.49,41.74,425500.0,14.3282,14.411,14.3213,14.4076,425500.0
2009-05-26 15:10:00,41.74,41.82,41.54,41.75,540500.0,14.4076,14.4352,14.3385,14.411,540500.0
2009-05-26 15:20:00,41.76,41.85,41.67,41.73,526400.0,14.4145,14.4455,14.3834,14.4041,526400.0
2009-05-26 15:30:00,41.73,41.9,41.69,41.89,552700.0,14.4041,14.4628,14.3903,14.4593,552700.0
2009-05-26 15:40:00,41.89,41.94,41.66,41.79,715300.0,14.4593,14.4766,14.38,14.4248,715300.0
2009-05-26 15:50:00,41.78,41.91,41.7,41.88,963400.0,14.4214,14.4662,14.3938,14.4559,963400.0
2009-05-27 09:30:00,42.65,42.65,42.34,42.57,796500.0,14.7217,14.7217,14.6147,14.6941,796500.0
2009-05-27 09:40:00,42.57,42.6,42.27,42.55,725200.0,14.6941,14.7044,14.5905,14.6872,725200.0
2009-05-27 09:50:00,42.55,42.83,42.55,42.66,836300.0,14.6872,14.7838,14.6872,14.7251,836300.0
2009-05-27 10:00:00,42.66,42.93,42.43,42.61,1082800.0,14.7251,14.8183,14.6457,14.7079,1082800.0
2009-05-27 10:10:00,42.61,42.74,42.5,42.57,478900.0,14.7079,14.7527,14.6699,14.6941,478900.0
2009-05-27 10:20:00,42.58,42.74,42.48,42.54,549900.0,14.6975,14.7527,14.663,14.6837,549900.0
2009-05-27 10:30:00,42.54,42.6,42.34,42.38,764000.0,14.6837,14.7044,14.6147,14.6285,764000.0
2009-05-27 10:40:00,42.39,42.5,42.25,42.41,671700.0,14.6319,14.6699,14.5836,14.6388,671700.0
2009-05-27 10:50:00,42.42,42.5,42.26,42.45,571300.0,14.6423,14.6699,14.5871,14.6526,571300.0
2009-05-27 11:00:00,42.46,42.47,42.13,42.26,614100.0,14.6561,14.6595,14.5422,14.5871,614100.0
2009-05-27 11:10:00,42.26,42.38,42.23,42.29,471400.0,14.5871,14.6285,14.5767,14.5974,471400.0
2009-05-27 11:20:00,42.29,42.42,42.22,42.32,317700.0,14.5974,14.6423,14.5733,14.6078,317700.0
2009-05-27 11:30:00,42.31,42.54,42.31,42.49,419800.0,14.6043,14.6837,14.6043,14.6665,419800.0
2009-05-27 11:40:00,42.49,42.5,42.39,42.45,302200.0,14.6665,14.6699,14.6319,14.6526,302200.0
2009-05-27 11:50:00,42.45,42.51,42.41,42.5,250100.0,14.6526,14.6734,14.6388,14.6699,250100.0
2009-05-27 12:00:00,42.51,42.63,42.5,42.59,269900.0,14.6734,14.7148,14.6699,14.701,269900.0
2009-05-27 12:10:00,42.59,42.71,42.5,42.63,344600.0,14.701,14.7424,14.6699,14.7148,344600.0
2009-05-27 12:20:00,42.63,42.69,42.58,42.65,360200.0,14.7148,14.7355,14.6975,14.7217,360200.0
2009-05-27 12:30:00,42.66,42.74,42.61,42.64,324600.0,14.7251,14.7527,14.7079,14.7182,324600.0
2009-05-27 12:40:00,42.64,42.73,42.58,42.72,280100.0,14.7182,14.7493,14.6975,14.7458,280100.0
2009-05-27 12:50:00,42.71,42.73,42.52,42.61,268200.0,14.7424,14.7493,14.6768,14.7079,268200.0
2009-05-27 13:00:00,42.6,42.77,42.58,42.72,256500.0,14.7044,14.7631,14.6975,14.7458,256500.0
2009-05-27 13:10:00,42.72,42.87,42.68,42.83,418500.0,14.7458,14.7976,14.732,14.7838,418500.0
2009-05-27 13:20:00,42.83,42.95,42.78,42.95,398900.0,14.7838,14.8252,14.7666,14.8252,398900.0
2009-05-27 13:30:00,42.94,42.95,42.49,42.49,493600.0,14.8218,14.8252,14.6665,14.6665,493600.0
2009-05-27 13:40:00,42.48,42.58,42.33,42.38,525400.0,14.663,14.6975,14.6112,14.6285,525400.0
2009-05-27 13:50:00,42.37,42.51,42.23,42.51,689400.0,14.625,14.6734,14.5767,14.6734,689400.0
2009-05-27 14:00:00,42.51,42.51,42.08,42.13,367000.0,14.6734,14.6734,14.5249,14.5422,367000.0
2009-05-27 14:10:00,42.13,42.31,42.13,42.24,336700.0,14.5422,14.6043,14.5422,14.5802,336700.0
2009-05-27 14:20:00,42.24,42.25,42.07,42.23,363000.0,14.5802,14.5836,14.5215,14.5767,363000.0
2009-05-27 14:30:00,42.23,42.36,42.18,42.35,301200.0,14.5767,14.6216,14.5594,14.6181,301200.0
2009-05-27 14:40:00,42.36,42.51,42.35,42.48,273900.0,14.6216,14.6734,14.6181,14.663,273900.0
2009-05-27 14:50:00,42.48,42.49,42.13,42.21,405300.0,14.663,14.6665,14.5422,14.5698,405300.0
2009-05-27 15:00:00,42.21,42.43,42.15,42.34,474400.0,14.5698,14.6457,14.5491,14.6147,474400.0
2009-05-27 15:10:00,42.33,42.39,42.15,42.21,617500.0,14.6112,14.6319,14.5491,14.5698,617500.0
2009-05-27 15:20:00,42.21,42.21,41.78,41.83,694700.0,14.5698,14.5698,14.4214,14.4386,694700.0
2009-05-27 15:30:00,41.82,41.95,41.58,41.6,771000.0,14.4352,14.4801,14.3523,14.3592,771000.0
2009-05-27 15:40:00,41.6,41.95,41.6,41.94,752100.0,14.3592,14.4801,14.3592,14.4766,752100.0
2009-05-27 15:50:00,41.94,41.95,41.71,41.86,1079100.0,14.4766,14.4801,14.3972,14.449,1079100.0
2009-05-28 09:30:00,42.75,42.93,42.64,42.85,733800.0,14.7562,14.8183,14.7182,14.7907,733800.0
2009-05-28 09:40:00,42.85,42.89,42.68,42.83,674700.0,14.7907,14.8045,14.732,14.7838,674700.0
2009-05-28 09:50:00,42.82,42.93,42.61,42.63,442200.0,14.7804,14.8183,14.7079,14.7148,442200.0
2009-05-28 10:00:00,42.63,42.67,42.11,42.23,733800.0,14.7148,14.7286,14.5353,14.5767,733800.0
2009-05-28 10:10:00,42.22,42.49,42.06,42.41,616000.0,14.5733,14.6665,14.518,14.6388,616000.0
2009-05-28 10:20:00,42.41,42.45,42.18,42.36,274300.0,14.6388,14.6526,14.5594,14.6216,274300.0
2009-05-28 10:30:00,42.39,42.63,42.37,42.47,438400.0,14.6319,14.7148,14.625,14.6595,438400.0
2009-05-28 10:40:00,42.47,42.69,42.43,42.69,527100.0,14.6595,14.7355,14.6457,14.7355,527100.0
2009-05-28 10:50:00,42.69,42.91,42.68,42.89,551200.0,14.7355,14.8114,14.732,14.8045,551200.0
2009-05-28 11:00:00,42.9,43.1,42.88,43.1,1067000.0,14.808,14.877,14.8011,14.877,1067000.0
2009-05-28 11:10:00,43.1,43.26,43.01,43.18,907000.0,14.877,14.9322,14.8459,14.9046,907000.0
2009-05-28 11:20:00,43.18,43.2,43.04,43.11,426400.0,14.9046,14.9115,14.8563,14.8805,426400.0
2009-05-28 11:30:00,43.1,43.27,43.06,43.16,486700.0,14.877,14.9357,14.8632,14.8977,486700.0
2009-05-28 11:40:00,43.16,43.24,43.02,43.22,451500.0,14.8977,14.9253,14.8494,14.9184,451500.0
2009-05-28 11:50:00,43.23,43.3,43.13,43.24,438500.0,14.9219,14.946,14.8874,14.9253,438500.0
2009-05-28 12:00:00,43.24,43.31,43.11,43.14,563200.0,14.9253,14.9495,14.8805,14.8908,563200.0
2009-05-28 12:10:00,43.15,43.2,42.96,42.98,467600.0,14.8943,14.9115,14.8287,14.8356,467600.0
2009-05-28 12:20:00,42.98,43.08,42.93,42.94,331600.0,14.8356,14.8701,14.8183,14.8218,331600.0
2009-05-28 12:30:00,42.94,43.1,42.88,43.09,274700.0,14.8218,14.877,14.8011,14.8736,274700.0
2009-05-28 12:40:00,43.09,43.14,42.88,42.93,360700.0,14.8736,14.8908,14.8011,14.8183,360700.0
2009-05-28 12:50:00,42.93,42.95,42.81,42.93,222100.0,14.8183,14.8252,14.7769,14.8183,222100.0
2009-05-28 13:00:00,42.94,43.2,42.9,43.15,379900.0,14.8218,14.9115,14.808,14.8943,379900.0
2009-05-28 13:10:00,43.16,43.44,43.16,43.41,518900.0,14.8977,14.9944,14.8977,14.984,518900.0
2009-05-28 13:20:00,43.41,43.49,43.26,43.33,289600.0,14.984,15.0116,14.9322,14.9564,289600.0
2009-05-28 13:30:00,43.34,43.43,43.19,43.38,266600.0,14.9598,14.9909,14.9081,14.9737,266600.0
2009-05-28 13:40:00,43.38,43.43,43.24,43.29,166500.0,14.9737,14.9909,14.9253,14.9426,166500.0
2009-05-28 13:50:00,43.29,43.39,43.07,43.33,330300.0,14.9426,14.9771,14.8667,14.9564,330300.0
2009-05-28 14:00:00,43.32,43.42,43.29,43.37,285200.0,14.9529,14.9875,14.9426,14.9702,285200.0
2009-05-28 14:10:00,43.36,43.41,43.21,43.32,224600.0,14.9668,14.984,14.915,14.9529,224600.0
2009-05-28 14:20:00,43.32,43.49,43.32,43.4,325600.0,14.9529,15.0116,14.9529,14.9806,325600.0
2009-05-28 14:30:00,43.39,43.5,43.36,43.42,225400.0,14.9771,15.0151,14.9668,14.9875,225400.0
2009-05-28 14:40:00,43.42,43.45,43.22,43.39,441400.0,14.9875,14.9978,14.9184,14.9771,441400.0
2009-05-28 14:50:00,43.4,43.48,43.35,43.47,437900.0,14.9806,15.0082,14.9633,15.0047,437900.0
2009-05-28 15:00:00,43.46,43.5,43.34,43.34,449200.0,15.0013,15.0151,14.9598,14.9598,449200.0
2009-05-28 15:10:00,43.34,43.43,43.24,43.38,346000.0,14.9598,14.9909,14.9253,14.9737,346000.0
2009-05-28 15:20:00,43.38,43.45,43.29,43.4,453300.0,14.9737,14.9978,14.9426,14.9806,453300.0
2009-05-28 15:30:00,43.4,43.49,43.33,43.45,493600.0,14.9806,15.0116,14.9564,14.9978,493600.0
2009-05-28 15:40:00,43.44,43.49,43.37,43.41,842300.0,14.9944,15.0116,14.9702,14.984,842300.0
2009-05-28 15:50:00,43.41,43.48,43.29,43.44,1226100.0,14.984,15.0082,14.9426,14.9944,1226100.0
2009-05-29 09:30:00,44.64,45.28,44.31,44.53,1354900.0,15.4086,15.6295,15.2947,15.3706,1354900.0
2009-05-29 09:40:00,44.51,44.75,44.03,44.06,1081600.0,15.3637,15.4465,15.198,15.2084,1081600.0
2009-05-29 09:50:00,44.06,44.35,43.91,44.35,795800.0,15.2084,15.3085,15.1566,15.3085,795800.0
2009-05-29 10:00:00,44.35,44.51,44.2,44.36,709800.0,15.3085,15.3637,15.2567,15.3119,709800.0
2009-05-29 10:10:00,44.36,44.62,44.26,44.59,670100.0,15.3119,15.4017,15.2774,15.3913,670100.0
2009-05-29 10:20:00,44.58,44.78,44.58,44.7,719000.0,15.3879,15.4569,15.3879,15.4293,719000.0
2009-05-29 10:30:00,44.69,44.71,44.42,44.55,553100.0,15.4258,15.4327,15.3326,15.3775,553100.0
2009-05-29 10:40:00,44.55,44.57,44.21,44.31,643500.0,15.3775,15.3844,15.2601,15.2947,643500.0
2009-05-29 10:50:00,44.31,44.54,44.13,44.46,506100.0,15.2947,15.3741,15.2325,15.3464,506100.0
2009-05-29 11:00:00,44.47,44.55,44.18,44.19,444500.0,15.3499,15.3775,15.2498,15.2532,444500.0
2009-05-29 11:10:00,44.19,44.19,43.93,43.94,625100.0,15.2532,15.2532,15.1635,15.167,625100.0
2009-05-29 11:20:00,43.94,44.09,43.78,43.78,623400.0,15.167,15.2187,15.1117,15.1117,623400.0
2009-05-29 11:30:00,43.78,43.87,43.67,43.7,533900.0,15.1117,15.1428,15.0738,15.0841,533900.0
2009-05-29 11:40:00,43.7,43.89,43.65,43.83,362000.0,15.0841,15.1497,15.0669,15.129,362000.0
2009-05-29 11:50:00,43.82,43.87,43.66,43.74,554300.0,15.1255,15.1428,15.0703,15.0979,554300.0
2009-05-29 12:00:00,43.74,44.04,43.73,44.01,325200.0,15.0979,15.2015,15.0945,15.1911,325200.0
2009-05-29 12:10:00,44.01,44.31,44.01,44.3,339900.0,15.1911,15.2947,15.1911,15.2912,339900.0
2009-05-29 12:20:00,44.31,44.31,44.09,44.2,326600.0,15.2947,15.2947,15.2187,15.2567,326600.0
2009-05-29 12:30:00,44.2,44.23,44.09,44.09,366200.0,15.2567,15.2671,15.2187,15.2187,366200.0
2009-05-29 12:40:00,44.08,44.17,43.99,44.07,270000.0,15.2153,15.2463,15.1842,15.2118,270000.0
2009-05-29 12:50:00,44.07,44.17,44.06,44.14,245000.0,15.2118,15.2463,15.2084,15.236,245000.0
2009-05-29 13:00:00,44.16,44.26,44.14,44.19,268700.0,15.2429,15.2774,15.236,15.2532,268700.0
2009-05-29 13:10:00,44.18,44.27,44.16,44.22,217200.0,15.2498,15.2809,15.2429,15.2636,217200.0
2009-05-29 13:20:00,44.22,44.22,44.06,44.07,266500.0,15.2636,15.2636,15.2084,15.2118,266500.0
2009-05-29 13:30:00,44.06,44.25,44.06,44.22,455400.0,15.2084,15.274,15.2084,15.2636,455400.0
2009-05-29 13:40:00,44.21,44.24,44.12,44.17,404000.0,15.2601,15.2705,15.2291,15.2463,404000.0
2009-05-29 13:50:00,44.16,44.21,44.1,44.17,244800.0,15.2429,15.2601,15.2222,15.2463,244800.0
2009-05-29 14:00:00,44.18,44.22,44.1,44.11,195900.0,15.2498,15.2636,15.2222,15.2256,195900.0
2009-05-29 14:10:00,44.11,44.17,44.1,44.16,107800.0,15.2256,15.2463,15.2222,15.2429,107800.0
2009-05-29 14:20:00,44.15,44.19,44.09,44.13,302600.0,15.2394,15.2532,15.2187,15.2325,302600.0
2009-05-29 14:30:00,44.13,44.15,44.03,44.05,355600.0,15.2325,15.2394,15.198,15.2049,355600.0
2009-05-29 14:40:00,44.04,44.09,43.89,43.93,636300.0,15.2015,15.2187,15.1497,15.1635,636300.0
2009-05-29 14:50:00,43.93,43.93,43.74,43.88,397100.0,15.1635,15.1635,15.0979,15.1462,397100.0
2009-05-29 15:00:00,43.88,44.06,43.82,43.98,455100.0,15.1462,15.2084,15.1255,15.1808,455100.0
2009-05-29 15:10:00,43.98,44.16,43.97,44.15,351000.0,15.1808,15.2429,15.1773,15.2394,351000.0
2009-05-29 15:20:00,44.14,44.22,44.0,44.17,351700.0,15.236,15.2636,15.1877,15.2463,351700.0
2009-05-29 15:30:00,44.16,44.21,44.07,44.15,428200.0,15.2429,15.2601,15.2118,15.2394,428200.0
2009-05-29 15:40:00,44.14,44.23,44.01,44.11,475200.0,15.236,15.2671,15.1911,15.2256,475200.0
2009-05-29 15:50:00,44.1,44.21,44.05,44.16,1011400.0,15.2222,15.2601,15.2049,15.2429,1011400.0
2009-06-01 09:30:00,45.32,45.56,45.19,45.25,1115400.0,15.6433,15.7261,15.5984,15.6191,1115400.0
2009-06-01 09:40:00,45.25,45.71,45.21,45.63,670000.0,15.6191,15.7779,15.6053,15.7503,670000.0
2009-06-01 09:50:00,45.62,45.77,45.42,45.5,755700.0,15.7468,15.7986,15.6778,15.7054,755700.0
2009-06-01 10:00:00,45.49,45.86,45.49,45.67,739600.0,15.702,15.8297,15.702,15.7641,739600.0
2009-06-01 10:10:00,45.67,45.92,45.65,45.88,616500.0,15.7641,15.8504,15.7572,15.8366,616500.0
2009-06-01 10:20:00,45.88,45.94,45.76,45.76,546800.0,15.8366,15.8573,15.7952,15.7952,546800.0
2009-06-01 10:30:00,45.75,45.78,45.59,45.67,626600.0,15.7917,15.8021,15.7365,15.7641,626600.0
2009-06-01 10:40:00,45.68,45.7,45.61,45.63,563600.0,15.7676,15.7745,15.7434,15.7503,563600.0
2009-06-01 10:50:00,45.64,45.68,45.56,45.6,466400.0,15.7537,15.7676,15.7261,15.7399,466400.0
2009-06-01 11:00:00,45.6,45.63,45.38,45.38,624700.0,15.7399,15.7503,15.664,15.664,624700.0
2009-06-01 11:10:00,45.38,45.6,45.35,45.57,434300.0,15.664,15.7399,15.6536,15.7296,434300.0
2009-06-01 11:20:00,45.58,45.69,45.52,45.55,386400.0,15.733,15.771,15.7123,15.7227,386400.0
2009-06-01 11:30:00,45.54,45.56,45.37,45.44,458900.0,15.7192,15.7261,15.6606,15.6847,458900.0
2009-06-01 11:40:00,45.44,45.6,45.4,45.56,408100.0,15.6847,15.7399,15.6709,15.7261,408100.0
2009-06-01 11:50:00,45.57,45.64,45.47,45.59,289700.0,15.7296,15.7537,15.6951,15.7365,289700.0
2009-06-01 12:00:00,45.59,45.83,45.55,45.82,687700.0,15.7365,15.8193,15.7227,15.8159,687700.0
2009-06-01 12:10:00,45.82,45.92,45.8,45.91,320000.0,15.8159,15.8504,15.809,15.8469,320000.0
2009-06-01 12:20:00,45.92,45.99,45.88,45.96,302500.0,15.8504,15.8746,15.8366,15.8642,302500.0
2009-06-01 12:30:00,45.97,46.09,45.96,45.99,504800.0,15.8677,15.9091,15.8642,15.8746,504800.0
2009-06-01 12:40:00,45.98,46.06,45.93,45.99,472100.0,15.8711,15.8987,15.8538,15.8746,472100.0
2009-06-01 12:50:00,45.99,46.1,45.88,45.9,649400.0,15.8746,15.9125,15.8366,15.8435,649400.0
2009-06-01 13:00:00,45.89,45.95,45.8,45.84,580300.0,15.84,15.8608,15.809,15.8228,580300.0
2009-06-01 13:10:00,45.85,45.92,45.77,45.8,315200.0,15.8262,15.8504,15.7986,15.809,315200.0
2009-06-01 13:20:00,45.8,45.84,45.76,45.79,206400.0,15.809,15.8228,15.7952,15.8055,206400.0
2009-06-01 13:30:00,45.8,45.9,45.78,45.88,615600.0,15.809,15.8435,15.8021,15.8366,615600.0
2009-06-01 13:40:00,45.9,45.92,45.81,45.88,378200.0,15.8435,15.8504,15.8124,15.8366,378200.0
2009-06-01 13:50:00,45.88,45.93,45.84,45.86,356100.0,15.8366,15.8538,15.8228,15.8297,356100.0
2009-06-01 14:00:00,45.86,45.99,45.83,45.84,488500.0,15.8297,15.8746,15.8193,15.8228,488500.0
2009-06-01 14:10:00,45.85,45.93,45.82,45.87,360700.0,15.8262,15.8538,15.8159,15.8331,360700.0
2009-06-01 14:20:00,45.88,45.93,45.82,45.86,220200.0,15.8366,15.8538,15.8159,15.8297,220200.0
2009-06-01 14:30:00,45.86,45.87,45.67,45.8,415600.0,15.8297,15.8331,15.7641,15.809,415600.0
2009-06-01 14:40:00,45.8,45.86,45.75,45.76,349900.0,15.809,15.8297,15.7917,15.7952,349900.0
2009-06-01 14:50:00,45.76,45.76,45.64,45.66,344500.0,15.7952,15.7952,15.7537,15.7607,344500.0
2009-06-01 15:00:00,45.67,45.71,45.48,45.53,361000.0,15.7641,15.7779,15.6985,15.7158,361000.0
2009-06-01 15:10:00,45.53,45.55,45.35,45.38,525400.0,15.7158,15.7227,15.6536,15.664,525400.0
2009-06-01 15:20:00,45.37,45.65,45.37,45.64,458000.0,15.6606,15.7572,15.6606,15.7537,458000.0
2009-06-01 15:30:00,45.65,45.7,45.49,45.63,581900.0,15.7572,15.7745,15.702,15.7503,581900.0
2009-06-01 15:40:00,45.63,45.69,45.43,45.58,631300.0,15.7503,15.771,15.6813,15.733,631300.0
2009-06-01 15:50:00,45.59,45.71,45.45,45.61,1046500.0,15.7365,15.7779,15.6882,15.7434,1046500.0
2009-06-02 09:30:00,45.26,45.37,44.9,45.07,1139100.0,15.6226,15.6606,15.4983,15.557,1139100.0
2009-06-02 09:40:00,45.07,45.16,44.92,45.07,693500.0,15.557,15.5881,15.5052,15.557,693500.0
2009-06-02 09:50:00,45.08,45.48,45.07,45.48,629800.0,15.5605,15.6985,15.557,15.6985,629800.0
2009-06-02 10:00:00,45.49,45.76,45.48,45.69,891900.0,15.702,15.7952,15.6985,15.771,891900.0
2009-06-02 10:10:00,45.69,45.71,45.29,45.35,630000.0,15.771,15.7779,15.6329,15.6536,630000.0
2009-06-02 10:20:00,45.35,45.46,45.25,45.39,434600.0,15.6536,15.6916,15.6191,15.6675,434600.0
2009-06-02 10:30:00,45.39,45.62,45.36,45.59,480900.0,15.6675,15.7468,15.6571,15.7365,480900.0
2009-06-02 10:40:00,45.59,45.7,45.48,45.58,482400.0,15.7365,15.7745,15.6985,15.733,482400.0
2009-06-02 10:50:00,45.58,45.63,45.3,45.35,559200.0,15.733,15.7503,15.6364,15.6536,559200.0
2009-06-02 11:00:00,45.35,45.49,45.34,45.39,496500.0,15.6536,15.702,15.6502,15.6675,496500.0
2009-06-02 11:10:00,45.39,45.39,45.16,45.23,758500.0,15.6675,15.6675,15.5881,15.6122,758500.0
2009-06-02 11:20:00,45.23,45.27,45.09,45.1,544500.0,15.6122,15.626,15.5639,15.5674,544500.0
2009-06-02 11:30:00,45.1,45.11,44.8,44.81,967800.0,15.5674,15.5708,15.4638,15.4673,967800.0
2009-06-02 11:40:00,44.81,44.97,44.76,44.9,525200.0,15.4673,15.5225,15.45,15.4983,525200.0
2009-06-02 11:50:00,44.9,45.0,44.81,44.81,483100.0,15.4983,15.5328,15.4673,15.4673,483100.0
2009-06-02 12:00:00,44.81,44.98,44.81,44.85,486100.0,15.4673,15.5259,15.4673,15.4811,486100.0
2009-06-02 12:10:00,44.85,44.88,44.7,44.74,470100.0,15.4811,15.4914,15.4293,15.4431,470100.0
2009-06-02 12:20:00,44.74,44.76,44.57,44.61,764000.0,15.4431,15.45,15.3844,15.3982,764000.0
2009-06-02 12:30:00,44.64,44.72,44.57,44.69,513700.0,15.4086,15.4362,15.3844,15.4258,513700.0
2009-06-02 12:40:00,44.69,44.69,44.49,44.49,570400.0,15.4258,15.4258,15.3568,15.3568,570400.0
2009-06-02 12:50:00,44.5,44.7,44.44,44.66,411400.0,15.3603,15.4293,15.3395,15.4155,411400.0
2009-06-02 13:00:00,44.67,44.69,44.54,44.59,359300.0,15.4189,15.4258,15.3741,15.3913,359300.0
2009-06-02 13:10:00,44.6,44.62,44.48,44.5,408400.0,15.3948,15.4017,15.3533,15.3603,408400.0
2009-06-02 13:20:00,44.5,44.58,44.4,44.57,709500.0,15.3603,15.3879,15.3257,15.3844,709500.0
2009-06-02 13:30:00,44.57,44.79,44.51,44.68,611700.0,15.3844,15.4604,15.3637,15.4224,611700.0
2009-06-02 13:40:00,44.68,44.88,44.67,44.83,481300.0,15.4224,15.4914,15.4189,15.4742,481300.0
2009-06-02 13:50:00,44.82,44.83,44.67,44.81,613800.0,15.4707,15.4742,15.4189,15.4673,613800.0
2009-06-02 14:00:00,44.81,44.89,44.71,44.82,518800.0,15.4673,15.4949,15.4327,15.4707,518800.0
2009-06-02 14:10:00,44.81,45.05,44.79,44.94,365800.0,15.4673,15.5501,15.4604,15.5121,365800.0
2009-06-02 14:20:00,44.93,45.04,44.81,44.87,620400.0,15.5087,15.5466,15.4673,15.488,620400.0
2009-06-02 14:30:00,44.87,44.87,44.69,44.76,917800.0,15.488,15.488,15.4258,15.45,917800.0
2009-06-02 14:40:00,44.76,44.83,44.65,44.65,919700.0,15.45,15.4742,15.412,15.412,919700.0
2009-06-02 14:50:00,44.65,44.82,44.6,44.74,730300.0,15.412,15.4707,15.3948,15.4431,730300.0
2009-06-02 15:00:00,44.74,44.85,44.7,44.77,948800.0,15.4431,15.4811,15.4293,15.4534,948800.0
2009-06-02 15:10:00,44.77,44.87,44.73,44.8,998400.0,15.4534,15.488,15.4396,15.4638,998400.0
2009-06-02 15:20:00,44.79,44.93,44.73,44.83,982800.0,15.4604,15.5087,15.4396,15.4742,982800.0
2009-06-02 15:30:00,44.82,44.96,44.72,44.93,764300.0,15.4707,15.519,15.4362,15.5087,764300.0
2009-06-02 15:40:00,44.92,44.94,44.75,44.9,1010900.0,15.5052,15.5121,15.4465,15.4983,1010900.0
2009-06-02 15:50:00,44.91,44.93,44.72,44.84,1207800.0,15.5018,15.5087,15.4362,15.4776,1207800.0
2009-06-03 09:30:00,43.89,43.92,43.25,43.39,1906500.0,15.1497,15.16,14.9288,14.9771,1906500.0
2009-06-03 09:40:00,43.4,43.49,42.93,43.1,1292400.0,14.9806,15.0116,14.8183,14.877,1292400.0
2009-06-03 09:50:00,43.09,43.13,42.75,43.01,1507400.0,14.8736,14.8874,14.7562,14.8459,1507400.0
2009-06-03 10:00:00,43.0,43.01,42.78,42.89,840000.0,14.8425,14.8459,14.7666,14.8045,840000.0
2009-06-03 10:10:00,42.89,42.97,42.69,42.71,797300.0,14.8045,14.8321,14.7355,14.7424,797300.0
2009-06-03 10:20:00,42.7,42.7,42.46,42.55,1058300.0,14.7389,14.7389,14.6561,14.6872,1058300.0
2009-06-03 10:30:00,42.55,42.56,41.83,42.1,2501600.0,14.6872,14.6906,14.4386,14.5318,2501600.0
2009-06-03 10:40:00,42.1,42.33,42.03,42.32,1025600.0,14.5318,14.6112,14.5077,14.6078,1025600.0
2009-06-03 10:50:00,42.32,42.59,42.29,42.57,870700.0,14.6078,14.701,14.5974,14.6941,870700.0
2009-06-03 11:00:00,42.57,42.58,42.2,42.24,641700.0,14.6941,14.6975,14.5663,14.5802,641700.0
2009-06-03 11:10:00,42.24,42.24,42.06,42.1,528700.0,14.5802,14.5802,14.518,14.5318,528700.0
2009-06-03 11:20:00,42.1,42.24,42.05,42.19,766800.0,14.5318,14.5802,14.5146,14.5629,766800.0
2009-06-03 11:30:00,42.18,42.23,42.13,42.17,354000.0,14.5594,14.5767,14.5422,14.556,354000.0
2009-06-03 11:40:00,42.17,42.27,42.16,42.21,505900.0,14.556,14.5905,14.5525,14.5698,505900.0
2009-06-03 11:50:00,42.21,42.23,42.0,42.05,527700.0,14.5698,14.5767,14.4973,14.5146,527700.0
2009-06-03 12:00:00,42.05,42.09,42.0,42.09,312400.0,14.5146,14.5284,14.4973,14.5284,312400.0
2009-06-03 12:10:00,42.08,42.14,42.01,42.1,326400.0,14.5249,14.5456,14.5008,14.5318,326400.0
2009-06-03 12:20:00,42.1,42.16,41.77,41.78,508400.0,14.5318,14.5525,14.4179,14.4214,508400.0
2009-06-03 12:30:00,41.79,41.83,41.63,41.7,528200.0,14.4248,14.4386,14.3696,14.3938,528200.0
2009-06-03 12:40:00,41.72,41.83,41.62,41.62,486600.0,14.4007,14.4386,14.3661,14.3661,486600.0
2009-06-03 12:50:00,41.62,41.63,41.37,41.39,832000.0,14.3661,14.3696,14.2799,14.2868,832000.0
2009-06-03 13:00:00,41.39,41.52,41.32,41.48,912500.0,14.2868,14.3316,14.2626,14.3178,912500.0
2009-06-03 13:10:00,41.48,41.59,41.45,41.56,478300.0,14.3178,14.3558,14.3075,14.3454,478300.0
2009-06-03 13:20:00,41.56,41.57,41.49,41.54,456500.0,14.3454,14.3489,14.3213,14.3385,456500.0
2009-06-03 13:30:00,41.53,41.58,41.49,41.54,375400.0,14.3351,14.3523,14.3213,14.3385,375400.0
2009-06-03 13:40:00,41.53,41.59,41.48,41.51,406300.0,14.3351,14.3558,14.3178,14.3282,406300.0
2009-06-03 13:50:00,41.51,41.66,41.5,41.55,738000.0,14.3282,14.38,14.3247,14.342,738000.0
2009-06-03 14:00:00,41.55,41.58,41.45,41.55,661300.0,14.342,14.3523,14.3075,14.342,661300.0
2009-06-03 14:10:00,41.54,41.58,41.49,41.54,627000.0,14.3385,14.3523,14.3213,14.3385,627000.0
2009-06-03 14:20:00,41.53,41.58,41.44,41.53,960300.0,14.3351,14.3523,14.304,14.3351,960300.0
2009-06-03 14:30:00,41.53,41.56,41.37,41.39,617300.0,14.3351,14.3454,14.2799,14.2868,617300.0
2009-06-03 14:40:00,41.4,41.52,41.37,41.49,434700.0,14.2902,14.3316,14.2799,14.3213,434700.0
2009-06-03 14:50:00,41.49,41.75,41.46,41.69,542200.0,14.3213,14.411,14.3109,14.3903,542200.0
2009-06-03 15:00:00,41.69,41.85,41.69,41.81,633200.0,14.3903,14.4455,14.3903,14.4317,633200.0
2009-06-03 15:10:00,41.81,41.86,41.75,41.8,446800.0,14.4317,14.449,14.411,14.4283,446800.0
2009-06-03 15:20:00,41.81,41.87,41.65,41.66,606500.0,14.4317,14.4524,14.3765,14.38,606500.0
2009-06-03 15:30:00,41.67,41.71,41.57,41.63,690300.0,14.3834,14.3972,14.3489,14.3696,690300.0
2009-06-03 15:40:00,41.63,42.02,41.63,41.98,1015600.0,14.3696,14.5042,14.3696,14.4904,1015600.0
2009-06-03 15:50:00,41.98,42.1,41.89,42.03,1412400.0,14.4904,14.5318,14.4593,14.5077,1412400.0
2009-06-04 09:30:00,42.38,42.78,42.3,42.73,1520500.0,14.6285,14.7666,14.6009,14.7493,1520500.0
2009-06-04 09:40:00,42.72,42.94,42.55,42.55,1200100.0,14.7458,14.8218,14.6872,14.6872,1200100.0
2009-06-04 09:50:00,42.57,42.73,42.43,42.69,730900.0,14.6941,14.7493,14.6457,14.7355,730900.0
2009-06-04 10:00:00,42.69,42.81,42.43,42.54,913900.0,14.7355,14.7769,14.6457,14.6837,913900.0
2009-06-04 10:10:00,42.53,42.76,42.47,42.76,645100.0,14.6803,14.7596,14.6595,14.7596,645100.0
2009-06-04 10:20:00,42.76,43.05,42.76,43.02,623800.0,14.7596,14.8597,14.7596,14.8494,623800.0
2009-06-04 10:30:00,43.02,43.02,42.78,42.84,727100.0,14.8494,14.8494,14.7666,14.7873,727100.0
2009-06-04 10:40:00,42.85,43.08,42.75,43.07,468900.0,14.7907,14.8701,14.7562,14.8667,468900.0
2009-06-04 10:50:00,43.06,43.23,43.01,43.19,844100.0,14.8632,14.9219,14.8459,14.9081,844100.0
2009-06-04 11:00:00,43.19,43.3,43.14,43.24,570300.0,14.9081,14.946,14.8908,14.9253,570300.0
2009-06-04 11:10:00,43.24,43.47,43.14,43.43,499600.0,14.9253,15.0047,14.8908,14.9909,499600.0
2009-06-04 11:20:00,43.43,43.58,43.36,43.36,667700.0,14.9909,15.0427,14.9668,14.9668,667700.0
2009-06-04 11:30:00,43.36,43.45,43.27,43.38,697000.0,14.9668,14.9978,14.9357,14.9737,697000.0
2009-06-04 11:40:00,43.37,43.43,43.3,43.36,367200.0,14.9702,14.9909,14.946,14.9668,367200.0
2009-06-04 11:50:00,43.37,43.41,43.25,43.27,183100.0,14.9702,14.984,14.9288,14.9357,183100.0
2009-06-04 12:00:00,43.26,43.27,43.14,43.17,297900.0,14.9322,14.9357,14.8908,14.9012,297900.0
2009-06-04 12:10:00,43.17,43.28,43.13,43.27,232300.0,14.9012,14.9391,14.8874,14.9357,232300.0
2009-06-04 12:20:00,43.27,43.45,43.26,43.44,247900.0,14.9357,14.9978,14.9322,14.9944,247900.0
2009-06-04 12:30:00,43.45,43.52,43.42,43.52,274800.0,14.9978,15.022,14.9875,15.022,274800.0
2009-06-04 12:40:00,43.51,43.55,43.45,43.49,342500.0,15.0185,15.0323,14.9978,15.0116,342500.0
2009-06-04 12:50:00,43.49,43.52,43.43,43.45,177700.0,15.0116,15.022,14.9909,14.9978,177700.0
2009-06-04 13:00:00,43.45,43.58,43.45,43.58,196600.0,14.9978,15.0427,14.9978,15.0427,196600.0
2009-06-04 13:10:00,43.57,43.71,43.51,43.7,334600.0,15.0392,15.0876,15.0185,15.0841,334600.0
2009-06-04 13:20:00,43.7,43.77,43.66,43.7,310000.0,15.0841,15.1083,15.0703,15.0841,310000.0
2009-06-04 13:30:00,43.7,43.78,43.69,43.76,258600.0,15.0841,15.1117,15.0807,15.1048,258600.0
2009-06-04 13:40:00,43.76,43.82,43.66,43.79,289300.0,15.1048,15.1255,15.0703,15.1152,289300.0
2009-06-04 13:50:00,43.79,43.8,43.64,43.7,330500.0,15.1152,15.1186,15.0634,15.0841,330500.0
2009-06-04 14:00:00,43.7,43.76,43.61,43.72,336500.0,15.0841,15.1048,15.053,15.091,336500.0
2009-06-04 14:10:00,43.73,43.81,43.71,43.78,342000.0,15.0945,15.1221,15.0876,15.1117,342000.0
2009-06-04 14:20:00,43.79,43.83,43.67,43.67,299800.0,15.1152,15.129,15.0738,15.0738,299800.0
2009-06-04 14:30:00,43.66,43.74,43.51,43.53,350900.0,15.0703,15.0979,15.0185,15.0254,350900.0
2009-06-04 14:40:00,43.53,43.74,43.51,43.71,373700.0,15.0254,15.0979,15.0185,15.0876,373700.0
2009-06-04 14:50:00,43.7,43.72,43.62,43.64,273900.0,15.0841,15.091,15.0565,15.0634,273900.0
2009-06-04 15:00:00,43.65,43.65,43.52,43.55,374000.0,15.0669,15.0669,15.022,15.0323,374000.0
2009-06-04 15:10:00,43.55,43.58,43.46,43.57,505700.0,15.0323,15.0427,15.0013,15.0392,505700.0
2009-06-04 15:20:00,43.58,43.78,43.57,43.75,321000.0,15.0427,15.1117,15.0392,15.1014,321000.0
2009-06-04 15:30:00,43.75,43.79,43.63,43.76,510000.0,15.1014,15.1152,15.0599,15.1048,510000.0
2009-06-04 15:40:00,43.76,43.78,43.6,43.61,619000.0,15.1048,15.1117,15.0496,15.053,619000.0
2009-06-04 15:50:00,43.6,43.73,43.54,43.65,955800.0,15.0496,15.0945,15.0289,15.0669,955800.0
2009-06-05 09:30:00,44.4,44.61,44.13,44.24,1130600.0,15.3257,15.3982,15.2325,15.2705,1130600.0
2009-06-05 09:40:00,44.25,44.26,43.0,43.1,1307300.0,15.274,15.2774,14.8425,14.877,1307300.0
2009-06-05 09:50:00,43.13,43.42,43.01,43.25,1110700.0,14.8874,14.9875,14.8459,14.9288,1110700.0
2009-06-05 10:00:00,43.26,43.48,42.95,42.95,879300.0,14.9322,15.0082,14.8252,14.8252,879300.0
2009-06-05 10:10:00,42.95,42.96,42.58,42.79,1043800.0,14.8252,14.8287,14.6975,14.77,1043800.0
2009-06-05 10:20:00,42.79,43.12,42.74,43.06,744400.0,14.77,14.8839,14.7527,14.8632,744400.0
2009-06-05 10:30:00,43.07,43.25,42.84,43.08,591100.0,14.8667,14.9288,14.7873,14.8701,591100.0
2009-06-05 10:40:00,43.11,43.35,43.03,43.28,664000.0,14.8805,14.9633,14.8528,14.9391,664000.0
2009-06-05 10:50:00,43.29,43.39,43.22,43.34,461000.0,14.9426,14.9771,14.9184,14.9598,461000.0
2009-06-05 11:00:00,43.35,43.81,43.24,43.8,671800.0,14.9633,15.1221,14.9253,15.1186,671800.0
2009-06-05 11:10:00,43.8,43.81,43.57,43.6,584400.0,15.1186,15.1221,15.0392,15.0496,584400.0
2009-06-05 11:20:00,43.6,43.84,43.51,43.6,489000.0,15.0496,15.1324,15.0185,15.0496,489000.0
2009-06-05 11:30:00,43.59,43.6,43.25,43.33,474400.0,15.0461,15.0496,14.9288,14.9564,474400.0
2009-06-05 11:40:00,43.33,43.46,43.22,43.39,318900.0,14.9564,15.0013,14.9184,14.9771,318900.0
2009-06-05 11:50:00,43.38,43.5,43.25,43.44,375300.0,14.9737,15.0151,14.9288,14.9944,375300.0
2009-06-05 12:00:00,43.43,43.54,43.35,43.46,280300.0,14.9909,15.0289,14.9633,15.0013,280300.0
2009-06-05 12:10:00,43.46,43.5,43.33,43.43,284200.0,15.0013,15.0151,14.9564,14.9909,284200.0
2009-06-05 12:20:00,43.42,43.58,43.36,43.52,243900.0,14.9875,15.0427,14.9668,15.022,243900.0
2009-06-05 12:30:00,43.53,43.64,43.48,43.6,361400.0,15.0254,15.0634,15.0082,15.0496,361400.0
2009-06-05 12:40:00,43.61,43.67,43.54,43.64,317600.0,15.053,15.0738,15.0289,15.0634,317600.0
2009-06-05 12:50:00,43.64,43.69,43.5,43.61,265600.0,15.0634,15.0807,15.0151,15.053,265600.0
2009-06-05 13:00:00,43.6,43.66,43.55,43.56,230800.0,15.0496,15.0703,15.0323,15.0358,230800.0
2009-06-05 13:10:00,43.56,43.57,43.31,43.39,448400.0,15.0358,15.0392,14.9495,14.9771,448400.0
2009-06-05 13:20:00,43.38,43.42,43.26,43.35,250300.0,14.9737,14.9875,14.9322,14.9633,250300.0
2009-06-05 13:30:00,43.34,43.4,43.25,43.27,215200.0,14.9598,14.9806,14.9288,14.9357,215200.0
2009-06-05 13:40:00,43.27,43.44,43.26,43.37,308300.0,14.9357,14.9944,14.9322,14.9702,308300.0
2009-06-05 13:50:00,43.37,43.47,43.2,43.2,422000.0,14.9702,15.0047,14.9115,14.9115,422000.0
2009-06-05 14:00:00,43.2,43.25,42.96,42.98,675900.0,14.9115,14.9288,14.8287,14.8356,675900.0
2009-06-05 14:10:00,42.98,43.07,42.83,42.93,463400.0,14.8356,14.8667,14.7838,14.8183,463400.0
2009-06-05 14:20:00,42.92,43.06,42.83,42.98,443000.0,14.8149,14.8632,14.7838,14.8356,443000.0
2009-06-05 14:30:00,42.99,43.13,42.85,43.06,422500.0,14.839,14.8874,14.7907,14.8632,422500.0
2009-06-05 14:40:00,43.05,43.26,43.04,43.18,459100.0,14.8597,14.9322,14.8563,14.9046,459100.0
2009-06-05 14:50:00,43.17,43.28,43.11,43.11,407300.0,14.9012,14.9391,14.8805,14.8805,407300.0
2009-06-05 15:00:00,43.11,43.14,42.96,43.03,613900.0,14.8805,14.8908,14.8287,14.8528,613900.0
2009-06-05 15:10:00,43.03,43.14,42.96,43.04,520600.0,14.8528,14.8908,14.8287,14.8563,520600.0
2009-06-05 15:20:00,43.04,43.11,42.9,42.93,373600.0,14.8563,14.8805,14.808,14.8183,373600.0
2009-06-05 15:30:00,42.92,43.2,42.91,43.16,611400.0,14.8149,14.9115,14.8114,14.8977,611400.0
2009-06-05 15:40:00,43.16,43.25,42.92,43.01,977000.0,14.8977,14.9288,14.8149,14.8459,977000.0
2009-06-05 15:50:00,43.01,43.27,42.98,43.25,935500.0,14.8459,14.9357,14.8356,14.9288,935500.0
2009-06-08 09:30:00,42.27,42.27,41.84,41.91,1090200.0,14.5905,14.5905,14.4421,14.4662,1090200.0
2009-06-08 09:40:00,41.9,42.0,41.8,41.87,650200.0,14.4628,14.4973,14.4283,14.4524,650200.0
2009-06-08 09:50:00,41.88,42.06,41.86,41.92,610000.0,14.4559,14.518,14.449,14.4697,610000.0
2009-06-08 10:00:00,41.93,42.23,41.83,42.2,490000.0,14.4732,14.5767,14.4386,14.5663,490000.0
2009-06-08 10:10:00,42.19,42.22,41.91,42.2,595500.0,14.5629,14.5733,14.4662,14.5663,595500.0
2009-06-08 10:20:00,42.21,42.31,42.11,42.24,628400.0,14.5698,14.6043,14.5353,14.5802,628400.0
2009-06-08 10:30:00,42.24,42.56,42.22,42.56,541700.0,14.5802,14.6906,14.5733,14.6906,541700.0
2009-06-08 10:40:00,42.56,42.59,42.26,42.27,451300.0,14.6906,14.701,14.5871,14.5905,451300.0
2009-06-08 10:50:00,42.27,42.42,42.12,42.15,553500.0,14.5905,14.6423,14.5387,14.5491,553500.0
2009-06-08 11:00:00,42.16,42.38,42.11,42.25,546100.0,14.5525,14.6285,14.5353,14.5836,546100.0
2009-06-08 11:10:00,42.25,42.51,42.22,42.49,323800.0,14.5836,14.6734,14.5733,14.6665,323800.0
2009-06-08 11:20:00,42.49,42.59,42.26,42.34,376700.0,14.6665,14.701,14.5871,14.6147,376700.0
2009-06-08 11:30:00,42.33,42.44,42.29,42.43,259800.0,14.6112,14.6492,14.5974,14.6457,259800.0
2009-06-08 11:40:00,42.43,42.43,42.23,42.25,233700.0,14.6457,14.6457,14.5767,14.5836,233700.0
2009-06-08 11:50:00,42.24,42.33,42.16,42.33,257300.0,14.5802,14.6112,14.5525,14.6112,257300.0
2009-06-08 12:00:00,42.34,42.36,42.21,42.24,229800.0,14.6147,14.6216,14.5698,14.5802,229800.0
2009-06-08 12:10:00,42.24,42.24,42.13,42.23,187500.0,14.5802,14.5802,14.5422,14.5767,187500.0
2009-06-08 12:20:00,42.22,42.33,42.2,42.26,202800.0,14.5733,14.6112,14.5663,14.5871,202800.0
2009-06-08 12:30:00,42.26,42.32,42.17,42.3,198900.0,14.5871,14.6078,14.556,14.6009,198900.0
2009-06-08 12:40:00,42.3,42.36,42.24,42.27,184600.0,14.6009,14.6216,14.5802,14.5905,184600.0
2009-06-08 12:50:00,42.26,42.3,42.23,42.29,373400.0,14.5871,14.6009,14.5767,14.5974,373400.0
2009-06-08 13:00:00,42.29,42.42,42.26,42.41,189800.0,14.5974,14.6423,14.5871,14.6388,189800.0
2009-06-08 13:10:00,42.42,42.48,42.34,42.47,169500.0,14.6423,14.663,14.6147,14.6595,169500.0
2009-06-08 13:20:00,42.47,42.54,42.41,42.51,239500.0,14.6595,14.6837,14.6388,14.6734,239500.0
2009-06-08 13:30:00,42.52,42.58,42.45,42.54,168300.0,14.6768,14.6975,14.6526,14.6837,168300.0
2009-06-08 13:40:00,42.53,42.68,42.47,42.65,249200.0,14.6803,14.732,14.6595,14.7217,249200.0
2009-06-08 13:50:00,42.66,42.72,42.59,42.72,215100.0,14.7251,14.7458,14.701,14.7458,215100.0
2009-06-08 14:00:00,42.72,42.76,42.65,42.69,269300.0,14.7458,14.7596,14.7217,14.7355,269300.0
2009-06-08 14:10:00,42.69,42.77,42.69,42.74,262000.0,14.7355,14.7631,14.7355,14.7527,262000.0
2009-06-08 14:20:00,42.73,42.73,42.59,42.66,269500.0,14.7493,14.7493,14.701,14.7251,269500.0
2009-06-08 14:30:00,42.65,42.78,42.64,42.73,237200.0,14.7217,14.7666,14.7182,14.7493,237200.0
2009-06-08 14:40:00,42.73,42.83,42.66,42.83,306900.0,14.7493,14.7838,14.7251,14.7838,306900.0
2009-06-08 14:50:00,42.84,43.03,42.83,43.0,476700.0,14.7873,14.8528,14.7838,14.8425,476700.0
2009-06-08 15:00:00,43.01,43.15,43.0,43.12,384500.0,14.8459,14.8943,14.8425,14.8839,384500.0
2009-06-08 15:10:00,43.13,43.3,43.08,43.29,427000.0,14.8874,14.946,14.8701,14.9426,427000.0
2009-06-08 15:20:00,43.3,43.64,43.29,43.44,949600.0,14.946,15.0634,14.9426,14.9944,949600.0
2009-06-08 15:30:00,43.43,43.73,43.43,43.49,844300.0,14.9909,15.0945,14.9909,15.0116,844300.0
2009-06-08 15:40:00,43.49,43.58,43.34,43.36,685600.0,15.0116,15.0427,14.9598,14.9668,685600.0
2009-06-08 15:50:00,43.37,43.43,43.19,43.22,999900.0,14.9702,14.9909,14.9081,14.9184,999900.0
2009-06-09 09:30:00,43.8,44.03,43.5,43.63,912500.0,15.1186,15.198,15.0151,15.0599,912500.0
2009-06-09 09:40:00,43.64,43.9,43.55,43.81,592900.0,15.0634,15.1531,15.0323,15.1221,592900.0
2009-06-09 09:50:00,43.78,43.79,43.2,43.27,515700.0,15.1117,15.1152,14.9115,14.9357,515700.0
2009-06-09 10:00:00,43.27,43.5,43.25,43.44,618800.0,14.9357,15.0151,14.9288,14.9944,618800.0
2009-06-09 10:10:00,43.44,43.63,43.34,43.38,392200.0,14.9944,15.0599,14.9598,14.9737,392200.0
2009-06-09 10:20:00,43.38,43.38,42.92,43.06,692400.0,14.9737,14.9737,14.8149,14.8632,692400.0
2009-06-09 10:30:00,43.07,43.22,42.98,43.06,401100.0,14.8667,14.9184,14.8356,14.8632,401100.0
2009-06-09 10:40:00,43.06,43.19,42.81,42.81,347600.0,14.8632,14.9081,14.7769,14.7769,347600.0
2009-06-09 10:50:00,42.81,42.84,42.62,42.84,468300.0,14.7769,14.7873,14.7113,14.7873,468300.0
2009-06-09 11:00:00,42.83,42.88,42.62,42.84,411500.0,14.7838,14.8011,14.7113,14.7873,411500.0
2009-06-09 11:10:00,42.84,42.97,42.82,42.93,228800.0,14.7873,14.8321,14.7804,14.8183,228800.0
2009-06-09 11:20:00,42.93,43.17,42.83,43.11,346900.0,14.8183,14.9012,14.7838,14.8805,346900.0
2009-06-09 11:30:00,43.1,43.13,42.98,43.01,202800.0,14.877,14.8874,14.8356,14.8459,202800.0
2009-06-09 11:40:00,43.01,43.12,42.98,43.02,201800.0,14.8459,14.8839,14.8356,14.8494,201800.0
2009-06-09 11:50:00,43.01,43.02,42.9,42.97,230400.0,14.8459,14.8494,14.808,14.8321,230400.0
2009-06-09 12:00:00,42.97,43.15,42.97,43.14,259800.0,14.8321,14.8943,14.8321,14.8908,259800.0
2009-06-09 12:10:00,43.14,43.19,43.1,43.18,321400.0,14.8908,14.9081,14.877,14.9046,321400.0
2009-06-09 12:20:00,43.19,43.42,43.16,43.37,358100.0,14.9081,14.9875,14.8977,14.9702,358100.0
2009-06-09 12:30:00,43.37,43.44,43.33,43.33,273400.0,14.9702,14.9944,14.9564,14.9564,273400.0
2009-06-09 12:40:00,43.33,43.33,43.19,43.33,209300.0,14.9564,14.9564,14.9081,14.9564,209300.0
2009-06-09 12:50:00,43.33,43.37,43.26,43.3,246200.0,14.9564,14.9702,14.9322,14.946,246200.0
2009-06-09 13:00:00,43.29,43.41,43.26,43.37,300500.0,14.9426,14.984,14.9322,14.9702,300500.0
2009-06-09 13:10:00,43.37,43.38,43.13,43.21,327300.0,14.9702,14.9737,14.8874,14.915,327300.0
2009-06-09 13:20:00,43.21,43.34,43.17,43.3,209900.0,14.915,14.9598,14.9012,14.946,209900.0
2009-06-09 13:30:00,43.3,43.31,43.19,43.27,239100.0,14.946,14.9495,14.9081,14.9357,239100.0
2009-06-09 13:40:00,43.26,43.3,43.17,43.17,308300.0,14.9322,14.946,14.9012,14.9012,308300.0
2009-06-09 13:50:00,43.18,43.33,43.15,43.32,239400.0,14.9046,14.9564,14.8943,14.9529,239400.0
2009-06-09 14:00:00,43.32,43.43,43.31,43.39,252300.0,14.9529,14.9909,14.9495,14.9771,252300.0
2009-06-09 14:10:00,43.39,43.54,43.39,43.53,346300.0,14.9771,15.0289,14.9771,15.0254,346300.0
2009-06-09 14:20:00,43.54,43.57,43.47,43.54,455500.0,15.0289,15.0392,15.0047,15.0289,455500.0
2009-06-09 14:30:00,43.55,43.7,43.53,43.54,453200.0,15.0323,15.0841,15.0254,15.0289,453200.0
2009-06-09 14:40:00,43.54,43.61,43.29,43.34,382600.0,15.0289,15.053,14.9426,14.9598,382600.0
2009-06-09 14:50:00,43.33,43.39,43.15,43.37,425600.0,14.9564,14.9771,14.8943,14.9702,425600.0
2009-06-09 15:00:00,43.37,43.47,43.27,43.36,344700.0,14.9702,15.0047,14.9357,14.9668,344700.0
2009-06-09 15:10:00,43.36,43.42,43.24,43.4,379500.0,14.9668,14.9875,14.9253,14.9806,379500.0
2009-06-09 15:20:00,43.4,43.4,43.2,43.26,228500.0,14.9806,14.9806,14.9115,14.9322,228500.0
2009-06-09 15:30:00,43.26,43.4,43.22,43.36,312800.0,14.9322,14.9806,14.9184,14.9668,312800.0
2009-06-09 15:40:00,43.36,43.39,43.15,43.27,471000.0,14.9668,14.9771,14.8943,14.9357,471000.0
2009-06-09 15:50:00,43.26,43.33,43.2,43.28,611200.0,14.9322,14.9564,14.9115,14.9391,611200.0
2009-06-10 09:30:00,44.07,44.21,43.68,43.8,1101500.0,15.2118,15.2601,15.0772,15.1186,1101500.0
2009-06-10 09:40:00,43.8,43.81,43.5,43.53,503500.0,15.1186,15.1221,15.0151,15.0254,503500.0
2009-06-10 09:50:00,43.53,43.82,43.52,43.81,585700.0,15.0254,15.1255,15.022,15.1221,585700.0
2009-06-10 10:00:00,43.81,43.81,43.42,43.57,553800.0,15.1221,15.1221,14.9875,15.0392,553800.0
2009-06-10 10:10:00,43.56,43.58,43.29,43.32,444100.0,15.0358,15.0427,14.9426,14.9529,444100.0
2009-06-10 10:20:00,43.32,43.44,43.16,43.4,720300.0,14.9529,14.9944,14.8977,14.9806,720300.0
2009-06-10 10:30:00,43.4,43.8,43.4,43.67,833300.0,14.9806,15.1186,14.9806,15.0738,833300.0
2009-06-10 10:40:00,43.68,43.68,43.27,43.39,451700.0,15.0772,15.0772,14.9357,14.9771,451700.0
2009-06-10 10:50:00,43.39,43.48,43.32,43.44,343700.0,14.9771,15.0082,14.9529,14.9944,343700.0
2009-06-10 11:00:00,43.43,43.43,43.03,43.09,649300.0,14.9909,14.9909,14.8528,14.8736,649300.0
2009-06-10 11:10:00,43.08,43.16,42.96,43.15,587800.0,14.8701,14.8977,14.8287,14.8943,587800.0
2009-06-10 11:20:00,43.16,43.33,43.13,43.31,368900.0,14.8977,14.9564,14.8874,14.9495,368900.0
2009-06-10 11:30:00,43.3,43.36,43.27,43.34,361300.0,14.946,14.9668,14.9357,14.9598,361300.0
2009-06-10 11:40:00,43.34,43.39,43.23,43.28,229700.0,14.9598,14.9771,14.9219,14.9391,229700.0
2009-06-10 11:50:00,43.29,43.44,43.27,43.37,282700.0,14.9426,14.9944,14.9357,14.9702,282700.0
2009-06-10 12:00:00,43.37,43.47,43.32,43.45,294500.0,14.9702,15.0047,14.9529,14.9978,294500.0
2009-06-10 12:10:00,43.46,43.69,43.44,43.64,369800.0,15.0013,15.0807,14.9944,15.0634,369800.0
2009-06-10 12:20:00,43.64,43.67,43.46,43.58,268800.0,15.0634,15.0738,15.0013,15.0427,268800.0
2009-06-10 12:30:00,43.58,43.59,43.45,43.59,173900.0,15.0427,15.0461,14.9978,15.0461,173900.0
2009-06-10 12:40:00,43.6,43.61,43.48,43.49,206500.0,15.0496,15.053,15.0082,15.0116,206500.0
2009-06-10 12:50:00,43.5,43.65,43.49,43.6,239700.0,15.0151,15.0669,15.0116,15.0496,239700.0
2009-06-10 13:00:00,43.59,43.63,43.13,43.24,403800.0,15.0461,15.0599,14.8874,14.9253,403800.0
2009-06-10 13:10:00,43.24,43.31,43.12,43.24,384700.0,14.9253,14.9495,14.8839,14.9253,384700.0
2009-06-10 13:20:00,43.23,43.33,43.08,43.26,337800.0,14.9219,14.9564,14.8701,14.9322,337800.0
2009-06-10 13:30:00,43.25,43.28,42.95,42.95,588000.0,14.9288,14.9391,14.8252,14.8252,588000.0
2009-06-10 13:40:00,42.95,43.03,42.57,42.62,803100.0,14.8252,14.8528,14.6941,14.7113,803100.0
2009-06-10 13:50:00,42.62,42.96,42.62,42.94,449000.0,14.7113,14.8287,14.7113,14.8218,449000.0
2009-06-10 14:00:00,42.93,42.96,42.74,42.95,548400.0,14.8183,14.8287,14.7527,14.8252,548400.0
2009-06-10 14:10:00,42.96,43.08,42.95,43.06,276400.0,14.8287,14.8701,14.8252,14.8632,276400.0
2009-06-10 14:20:00,43.06,43.13,42.95,43.03,302600.0,14.8632,14.8874,14.8252,14.8528,302600.0
2009-06-10 14:30:00,43.02,43.21,42.93,43.14,560900.0,14.8494,14.915,14.8183,14.8908,560900.0
2009-06-10 14:40:00,43.14,43.25,43.07,43.19,248600.0,14.8908,14.9288,14.8667,14.9081,248600.0
2009-06-10 14:50:00,43.2,43.34,43.08,43.29,296300.0,14.9115,14.9598,14.8701,14.9426,296300.0
2009-06-10 15:00:00,43.29,43.31,43.1,43.16,321000.0,14.9426,14.9495,14.877,14.8977,321000.0
2009-06-10 15:10:00,43.16,43.23,43.1,43.15,412900.0,14.8977,14.9219,14.877,14.8943,412900.0
2009-06-10 15:20:00,43.14,43.24,43.09,43.13,353100.0,14.8908,14.9253,14.8736,14.8874,353100.0
2009-06-10 15:30:00,43.14,43.39,43.12,43.35,450700.0,14.8908,14.9771,14.8839,14.9633,450700.0
2009-06-10 15:40:00,43.34,43.46,43.28,43.41,562700.0,14.9598,15.0013,14.9391,14.984,562700.0
2009-06-10 15:50:00,43.4,43.5,43.35,43.43,525600.0,14.9806,15.0151,14.9633,14.9909,525600.0
2009-06-11 09:30:00,43.8,43.96,43.56,43.77,405100.0,15.1186,15.1739,15.0358,15.1083,405100.0
2009-06-11 09:40:00,43.77,43.9,43.47,43.78,408700.0,15.1083,15.1531,15.0047,15.1117,408700.0
2009-06-11 09:50:00,43.79,44.04,43.77,43.84,555600.0,15.1152,15.2015,15.1083,15.1324,555600.0
2009-06-11 10:00:00,43.83,43.94,43.71,43.91,573200.0,15.129,15.167,15.0876,15.1566,573200.0
2009-06-11 10:10:00,43.9,44.08,43.89,43.93,402700.0,15.1531,15.2153,15.1497,15.1635,402700.0
2009-06-11 10:20:00,43.95,44.11,43.89,43.96,282400.0,15.1704,15.2256,15.1497,15.1739,282400.0
2009-06-11 10:30:00,43.96,44.05,43.81,43.96,292700.0,15.1739,15.2049,15.1221,15.1739,292700.0
2009-06-11 10:40:00,43.97,44.03,43.94,44.02,365400.0,15.1773,15.198,15.167,15.1946,365400.0
2009-06-11 10:50:00,44.02,44.13,43.98,44.0,303800.0,15.1946,15.2325,15.1808,15.1877,303800.0
2009-06-11 11:00:00,44.0,44.08,43.92,43.96,415100.0,15.1877,15.2153,15.16,15.1739,415100.0
2009-06-11 11:10:00,43.94,44.14,43.93,44.11,181400.0,15.167,15.236,15.1635,15.2256,181400.0
2009-06-11 11:20:00,44.12,44.32,44.1,44.28,283100.0,15.2291,15.2981,15.2222,15.2843,283100.0
2009-06-11 11:30:00,44.28,44.41,44.14,44.38,279800.0,15.2843,15.3292,15.236,15.3188,279800.0
2009-06-11 11:40:00,44.39,44.49,44.23,44.45,264900.0,15.3223,15.3568,15.2671,15.343,264900.0
2009-06-11 11:50:00,44.46,44.73,44.46,44.71,477800.0,15.3464,15.4396,15.3464,15.4327,477800.0
2009-06-11 12:00:00,44.71,44.75,44.55,44.71,455200.0,15.4327,15.4465,15.3775,15.4327,455200.0
2009-06-11 12:10:00,44.7,44.74,44.59,44.69,299200.0,15.4293,15.4431,15.3913,15.4258,299200.0
2009-06-11 12:20:00,44.69,44.75,44.65,44.69,230900.0,15.4258,15.4465,15.412,15.4258,230900.0
2009-06-11 12:30:00,44.69,44.9,44.69,44.9,343400.0,15.4258,15.4983,15.4258,15.4983,343400.0
2009-06-11 12:40:00,44.9,44.95,44.82,44.82,520500.0,15.4983,15.5156,15.4707,15.4707,520500.0
2009-06-11 12:50:00,44.82,45.19,44.81,45.19,505700.0,15.4707,15.5984,15.4673,15.5984,505700.0
2009-06-11 13:00:00,45.18,45.38,45.12,45.24,717200.0,15.595,15.664,15.5743,15.6157,717200.0
2009-06-11 13:10:00,45.24,45.5,45.2,45.46,595100.0,15.6157,15.7054,15.6019,15.6916,595100.0
2009-06-11 13:20:00,45.46,46.0,45.46,46.0,962700.0,15.6916,15.878,15.6916,15.878,962700.0
2009-06-11 13:30:00,46.0,46.0,45.6,45.63,741700.0,15.878,15.878,15.7399,15.7503,741700.0
2009-06-11 13:40:00,45.63,45.7,45.48,45.51,520100.0,15.7503,15.7745,15.6985,15.7089,520100.0
2009-06-11 13:50:00,45.52,45.53,45.38,45.4,411800.0,15.7123,15.7158,15.664,15.6709,411800.0
2009-06-11 14:00:00,45.41,45.52,45.35,45.4,451800.0,15.6744,15.7123,15.6536,15.6709,451800.0
2009-06-11 14:10:00,45.4,45.44,45.25,45.34,546600.0,15.6709,15.6847,15.6191,15.6502,546600.0
2009-06-11 14:20:00,45.34,45.47,45.25,45.46,269100.0,15.6502,15.6951,15.6191,15.6916,269100.0
2009-06-11 14:30:00,45.48,45.54,45.2,45.28,411100.0,15.6985,15.7192,15.6019,15.6295,411100.0
2009-06-11 14:40:00,45.28,45.43,45.25,45.35,281800.0,15.6295,15.6813,15.6191,15.6536,281800.0
2009-06-11 14:50:00,45.35,45.5,45.24,45.47,323800.0,15.6536,15.7054,15.6157,15.6951,323800.0
2009-06-11 15:00:00,45.47,45.52,45.27,45.52,264800.0,15.6951,15.7123,15.626,15.7123,264800.0
2009-06-11 15:10:00,45.52,45.67,45.44,45.52,351000.0,15.7123,15.7641,15.6847,15.7123,351000.0
2009-06-11 15:20:00,45.52,45.63,45.47,45.49,354400.0,15.7123,15.7503,15.6951,15.702,354400.0
2009-06-11 15:30:00,45.49,45.5,45.25,45.35,521000.0,15.702,15.7054,15.6191,15.6536,521000.0
2009-06-11 15:40:00,45.35,45.42,45.23,45.29,721200.0,15.6536,15.6778,15.6122,15.6329,721200.0
2009-06-11 15:50:00,45.28,45.3,45.0,45.15,1142100.0,15.6295,15.6364,15.5328,15.5846,1142100.0
2009-06-12 09:30:00,43.95,44.01,43.77,43.98,928700.0,15.1704,15.1911,15.1083,15.1808,928700.0
2009-06-12 09:40:00,43.97,44.08,43.95,43.99,765500.0,15.1773,15.2153,15.1704,15.1842,765500.0
2009-06-12 09:50:00,43.99,44.1,43.9,44.05,675400.0,15.1842,15.2222,15.1531,15.2049,675400.0
2009-06-12 10:00:00,44.02,44.03,43.85,43.93,563900.0,15.1946,15.198,15.1359,15.1635,563900.0
2009-06-12 10:10:00,43.94,44.18,43.88,44.1,449100.0,15.167,15.2498,15.1462,15.2222,449100.0
2009-06-12 10:20:00,44.1,44.3,44.08,44.17,495100.0,15.2222,15.2912,15.2153,15.2463,495100.0
2009-06-12 10:30:00,44.18,44.23,44.1,44.17,464000.0,15.2498,15.2671,15.2222,15.2463,464000.0
2009-06-12 10:40:00,44.18,44.35,44.17,44.25,412600.0,15.2498,15.3085,15.2463,15.274,412600.0
2009-06-12 10:50:00,44.25,44.37,44.16,44.17,374000.0,15.274,15.3154,15.2429,15.2463,374000.0
2009-06-12 11:00:00,44.17,44.17,43.97,44.0,277100.0,15.2463,15.2463,15.1773,15.1877,277100.0
2009-06-12 11:10:00,44.01,44.1,43.97,44.02,182800.0,15.1911,15.2222,15.1773,15.1946,182800.0
2009-06-12 11:20:00,44.02,44.04,43.94,44.01,147100.0,15.1946,15.2015,15.167,15.1911,147100.0
2009-06-12 11:30:00,44.01,44.14,44.0,44.05,134300.0,15.1911,15.236,15.1877,15.2049,134300.0
2009-06-12 11:40:00,44.06,44.12,43.92,43.96,192000.0,15.2084,15.2291,15.16,15.1739,192000.0
2009-06-12 11:50:00,43.96,44.0,43.9,43.99,146500.0,15.1739,15.1877,15.1531,15.1842,146500.0
2009-06-12 12:00:00,44.0,44.15,43.97,44.07,138800.0,15.1877,15.2394,15.1773,15.2118,138800.0
2009-06-12 12:10:00,44.06,44.12,44.04,44.07,95500.0,15.2084,15.2291,15.2015,15.2118,95500.0
2009-06-12 12:20:00,44.07,44.1,44.0,44.02,165000.0,15.2118,15.2222,15.1877,15.1946,165000.0
2009-06-12 12:30:00,44.03,44.04,43.9,43.91,193000.0,15.198,15.2015,15.1531,15.1566,193000.0
2009-06-12 12:40:00,43.91,44.09,43.87,44.04,191200.0,15.1566,15.2187,15.1428,15.2015,191200.0
2009-06-12 12:50:00,44.06,44.06,43.84,43.97,275400.0,15.2084,15.2084,15.1324,15.1773,275400.0
2009-06-12 13:00:00,43.97,44.02,43.81,43.82,300500.0,15.1773,15.1946,15.1221,15.1255,300500.0
2009-06-12 13:10:00,43.82,43.98,43.82,43.95,125100.0,15.1255,15.1808,15.1255,15.1704,125100.0
2009-06-12 13:20:00,43.96,44.01,43.87,43.9,156000.0,15.1739,15.1911,15.1428,15.1531,156000.0
2009-06-12 13:30:00,43.9,43.95,43.85,43.93,173100.0,15.1531,15.1704,15.1359,15.1635,173100.0
2009-06-12 13:40:00,43.93,44.0,43.86,43.95,196600.0,15.1635,15.1877,15.1393,15.1704,196600.0
2009-06-12 13:50:00,43.95,44.05,43.94,44.01,256600.0,15.1704,15.2049,15.167,15.1911,256600.0
2009-06-12 14:00:00,44.01,44.04,43.9,43.95,230400.0,15.1911,15.2015,15.1531,15.1704,230400.0
2009-06-12 14:10:00,43.95,44.09,43.93,44.07,206000.0,15.1704,15.2187,15.1635,15.2118,206000.0
2009-06-12 14:20:00,44.06,44.12,43.92,43.96,334800.0,15.2084,15.2291,15.16,15.1739,334800.0
2009-06-12 14:30:00,43.96,44.09,43.95,44.0,335300.0,15.1739,15.2187,15.1704,15.1877,335300.0
2009-06-12 14:40:00,44.0,44.27,43.99,44.1,370200.0,15.1877,15.2809,15.1842,15.2222,370200.0
2009-06-12 14:50:00,44.1,44.13,43.95,43.98,290600.0,15.2222,15.2325,15.1704,15.1808,290600.0
2009-06-12 15:00:00,43.98,44.0,43.95,43.95,413600.0,15.1808,15.1877,15.1704,15.1704,413600.0
2009-06-12 15:10:00,43.95,44.0,43.91,43.95,432500.0,15.1704,15.1877,15.1566,15.1704,432500.0
2009-06-12 15:20:00,43.96,43.97,43.83,43.88,581800.0,15.1739,15.1773,15.129,15.1462,581800.0
2009-06-12 15:30:00,43.89,43.91,43.7,43.71,538200.0,15.1497,15.1566,15.0841,15.0876,538200.0
2009-06-12 15:40:00,43.71,43.83,43.67,43.78,512800.0,15.0876,15.129,15.0738,15.1117,512800.0
2009-06-12 15:50:00,43.77,43.95,43.73,43.92,1140600.0,15.1083,15.1704,15.0945,15.16,1140600.0
2009-06-15 09:30:00,43.05,43.21,42.76,42.84,906900.0,14.8597,14.915,14.7596,14.7873,906900.0
2009-06-15 09:40:00,42.84,42.85,42.54,42.61,612500.0,14.7873,14.7907,14.6837,14.7079,612500.0
2009-06-15 09:50:00,42.61,42.83,42.6,42.83,621800.0,14.7079,14.7838,14.7044,14.7838,621800.0
2009-06-15 10:00:00,42.83,42.85,42.74,42.8,496100.0,14.7838,14.7907,14.7527,14.7735,496100.0
2009-06-15 10:10:00,42.8,42.83,42.61,42.77,434500.0,14.7735,14.7838,14.7079,14.7631,434500.0
2009-06-15 10:20:00,42.77,42.78,42.68,42.74,330200.0,14.7631,14.7666,14.732,14.7527,330200.0
2009-06-15 10:30:00,42.75,42.75,42.31,42.36,922300.0,14.7562,14.7562,14.6043,14.6216,922300.0
2009-06-15 10:40:00,42.38,42.44,42.23,42.41,507600.0,14.6285,14.6492,14.5767,14.6388,507600.0
2009-06-15 10:50:00,42.4,42.49,42.36,42.46,278100.0,14.6354,14.6665,14.6216,14.6561,278100.0
2009-06-15 11:00:00,42.46,42.47,42.19,42.2,568100.0,14.6561,14.6595,14.5629,14.5663,568100.0
2009-06-15 11:10:00,42.2,42.25,42.15,42.22,287800.0,14.5663,14.5836,14.5491,14.5733,287800.0
2009-06-15 11:20:00,42.22,42.22,42.09,42.12,367400.0,14.5733,14.5733,14.5284,14.5387,367400.0
2009-06-15 11:30:00,42.12,42.23,42.03,42.05,355200.0,14.5387,14.5767,14.5077,14.5146,355200.0
2009-06-15 11:40:00,42.05,42.14,42.0,42.1,322800.0,14.5146,14.5456,14.4973,14.5318,322800.0
2009-06-15 11:50:00,42.1,42.14,41.93,41.97,353000.0,14.5318,14.5456,14.4732,14.487,353000.0
2009-06-15 12:00:00,41.97,42.07,41.95,41.96,289500.0,14.487,14.5215,14.4801,14.4835,289500.0
2009-06-15 12:10:00,41.95,41.95,41.8,41.87,338100.0,14.4801,14.4801,14.4283,14.4524,338100.0
2009-06-15 12:20:00,41.86,41.95,41.68,41.69,263900.0,14.449,14.4801,14.3869,14.3903,263900.0
2009-06-15 12:30:00,41.69,41.85,41.66,41.83,272800.0,14.3903,14.4455,14.38,14.4386,272800.0
2009-06-15 12:40:00,41.83,41.91,41.81,41.84,175100.0,14.4386,14.4662,14.4317,14.4421,175100.0
2009-06-15 12:50:00,41.85,41.94,41.76,41.89,241700.0,14.4455,14.4766,14.4145,14.4593,241700.0
2009-06-15 13:00:00,41.89,41.9,41.72,41.76,191700.0,14.4593,14.4628,14.4007,14.4145,191700.0
2009-06-15 13:10:00,41.76,41.9,41.71,41.73,195500.0,14.4145,14.4628,14.3972,14.4041,195500.0
2009-06-15 13:20:00,41.72,41.74,41.58,41.62,261200.0,14.4007,14.4076,14.3523,14.3661,261200.0
2009-06-15 13:30:00,41.63,41.66,41.52,41.57,323500.0,14.3696,14.38,14.3316,14.3489,323500.0
2009-06-15 13:40:00,41.58,41.83,41.58,41.8,192700.0,14.3523,14.4386,14.3523,14.4283,192700.0
2009-06-15 13:50:00,41.79,41.89,41.79,41.85,338700.0,14.4248,14.4593,14.4248,14.4455,338700.0
2009-06-15 14:00:00,41.85,41.97,41.83,41.92,382600.0,14.4455,14.487,14.4386,14.4697,382600.0
2009-06-15 14:10:00,41.91,41.99,41.84,41.95,186900.0,14.4662,14.4939,14.4421,14.4801,186900.0
2009-06-15 14:20:00,41.95,42.03,41.9,41.98,289500.0,14.4801,14.5077,14.4628,14.4904,289500.0
2009-06-15 14:30:00,41.98,41.98,41.79,41.9,441900.0,14.4904,14.4904,14.4248,14.4628,441900.0
2009-06-15 14:40:00,41.89,41.92,41.75,41.81,502800.0,14.4593,14.4697,14.411,14.4317,502800.0
2009-06-15 14:50:00,41.82,41.89,41.73,41.89,424600.0,14.4352,14.4593,14.4041,14.4593,424600.0
2009-06-15 15:00:00,41.89,41.94,41.83,41.94,339900.0,14.4593,14.4766,14.4386,14.4766,339900.0
2009-06-15 15:10:00,41.92,42.03,41.9,42.03,430300.0,14.4697,14.5077,14.4628,14.5077,430300.0
2009-06-15 15:20:00,42.02,42.11,41.95,41.99,554000.0,14.5042,14.5353,14.4801,14.4939,554000.0
2009-06-15 15:30:00,41.99,42.22,41.99,42.21,516700.0,14.4939,14.5733,14.4939,14.5698,516700.0
2009-06-15 15:40:00,42.2,42.29,42.08,42.28,533600.0,14.5663,14.5974,14.5249,14.594,533600.0
2009-06-15 15:50:00,42.27,42.29,42.15,42.17,758400.0,14.5905,14.5974,14.5491,14.556,758400.0
2009-06-16 09:30:00,43.0,43.16,42.7,42.72,1079600.0,14.8425,14.8977,14.7389,14.7458,1079600.0
2009-06-16 09:40:00,42.72,42.77,42.54,42.62,1270000.0,14.7458,14.7631,14.6837,14.7113,1270000.0
2009-06-16 09:50:00,42.61,42.68,42.35,42.45,1106200.0,14.7079,14.732,14.6181,14.6526,1106200.0
2009-06-16 10:00:00,42.43,42.56,42.39,42.41,728600.0,14.6457,14.6906,14.6319,14.6388,728600.0
2009-06-16 10:10:00,42.41,42.5,42.14,42.17,628300.0,14.6388,14.6699,14.5456,14.556,628300.0
2009-06-16 10:20:00,42.18,42.49,42.14,42.44,494500.0,14.5594,14.6665,14.5456,14.6492,494500.0
2009-06-16 10:30:00,42.44,42.56,42.37,42.51,324100.0,14.6492,14.6906,14.625,14.6734,324100.0
2009-06-16 10:40:00,42.52,42.6,42.45,42.5,286400.0,14.6768,14.7044,14.6526,14.6699,286400.0
2009-06-16 10:50:00,42.5,42.57,42.38,42.41,217800.0,14.6699,14.6941,14.6285,14.6388,217800.0
2009-06-16 11:00:00,42.41,42.67,42.4,42.61,357600.0,14.6388,14.7286,14.6354,14.7079,357600.0
2009-06-16 11:10:00,42.61,42.68,42.56,42.66,391900.0,14.7079,14.732,14.6906,14.7251,391900.0
2009-06-16 11:20:00,42.66,42.66,42.45,42.51,257300.0,14.7251,14.7251,14.6526,14.6734,257300.0
2009-06-16 11:30:00,42.52,42.52,42.41,42.5,350600.0,14.6768,14.6768,14.6388,14.6699,350600.0
2009-06-16 11:40:00,42.5,42.51,42.19,42.19,223100.0,14.6699,14.6734,14.5629,14.5629,223100.0
2009-06-16 11:50:00,42.19,42.2,42.01,42.01,304600.0,14.5629,14.5663,14.5008,14.5008,304600.0
2009-06-16 12:00:00,42.0,42.01,41.89,41.89,305800.0,14.4973,14.5008,14.4593,14.4593,305800.0
2009-06-16 12:10:00,41.89,41.9,41.63,41.66,667600.0,14.4593,14.4628,14.3696,14.38,667600.0
2009-06-16 12:20:00,41.67,41.68,41.56,41.62,494100.0,14.3834,14.3869,14.3454,14.3661,494100.0
2009-06-16 12:30:00,41.64,41.64,41.16,41.24,857900.0,14.3731,14.3731,14.2074,14.235,857900.0
2009-06-16 12:40:00,41.23,41.38,41.11,41.19,532500.0,14.2315,14.2833,14.1901,14.2177,532500.0
2009-06-16 12:50:00,41.19,41.33,41.17,41.29,539200.0,14.2177,14.266,14.2108,14.2522,539200.0
2009-06-16 13:00:00,41.29,41.29,41.15,41.28,263000.0,14.2522,14.2522,14.2039,14.2488,263000.0
2009-06-16 13:10:00,41.28,41.42,41.22,41.34,385200.0,14.2488,14.2971,14.2281,14.2695,385200.0
2009-06-16 13:20:00,41.34,41.35,41.1,41.31,434400.0,14.2695,14.273,14.1867,14.2591,434400.0
2009-06-16 13:30:00,41.31,41.35,41.17,41.24,213700.0,14.2591,14.273,14.2108,14.235,213700.0
2009-06-16 13:40:00,41.23,41.4,41.19,41.39,315400.0,14.2315,14.2902,14.2177,14.2868,315400.0
2009-06-16 13:50:00,41.39,41.44,41.32,41.38,423200.0,14.2868,14.304,14.2626,14.2833,423200.0
2009-06-16 14:00:00,41.38,41.38,41.06,41.14,526100.0,14.2833,14.2833,14.1729,14.2005,526100.0
2009-06-16 14:10:00,41.14,41.33,41.1,41.3,612100.0,14.2005,14.266,14.1867,14.2557,612100.0
2009-06-16 14:20:00,41.31,41.32,41.18,41.23,473500.0,14.2591,14.2626,14.2143,14.2315,473500.0
2009-06-16 14:30:00,41.22,41.33,41.13,41.27,415500.0,14.2281,14.266,14.197,14.2453,415500.0
2009-06-16 14:40:00,41.28,41.28,41.12,41.17,466500.0,14.2488,14.2488,14.1936,14.2108,466500.0
2009-06-16 14:50:00,41.18,41.29,41.16,41.25,317400.0,14.2143,14.2522,14.2074,14.2384,317400.0
2009-06-16 15:00:00,41.25,41.34,41.16,41.24,429200.0,14.2384,14.2695,14.2074,14.235,429200.0
2009-06-16 15:10:00,41.25,41.34,41.13,41.26,580900.0,14.2384,14.2695,14.197,14.2419,580900.0
2009-06-16 15:20:00,41.27,41.33,41.09,41.17,376100.0,14.2453,14.266,14.1832,14.2108,376100.0
2009-06-16 15:30:00,41.17,41.27,41.12,41.2,358400.0,14.2108,14.2453,14.1936,14.2212,358400.0
2009-06-16 15:40:00,41.19,41.31,41.14,41.14,615200.0,14.2177,14.2591,14.2005,14.2005,615200.0
2009-06-16 15:50:00,41.15,41.22,41.0,41.02,1028400.0,14.2039,14.2281,14.1521,14.159,1028400.0
2009-06-17 09:30:00,40.59,40.69,40.27,40.46,886100.0,14.0106,14.0451,13.9002,13.9657,886100.0
2009-06-17 09:40:00,40.45,40.47,40.05,40.07,852400.0,13.9623,13.9692,13.8242,13.8311,852400.0
2009-06-17 09:50:00,40.07,40.11,39.57,39.57,1209700.0,13.8311,13.8449,13.6585,13.6585,1209700.0
2009-06-17 10:00:00,39.57,39.99,39.53,39.95,814200.0,13.6585,13.8035,13.6447,13.7897,814200.0
2009-06-17 10:10:00,39.95,39.98,39.77,39.96,834000.0,13.7897,13.8001,13.7276,13.7932,834000.0
2009-06-17 10:20:00,39.96,40.0,39.71,39.78,508300.0,13.7932,13.807,13.7069,13.731,508300.0
2009-06-17 10:30:00,39.77,39.79,39.58,39.62,786400.0,13.7276,13.7345,13.662,13.6758,786400.0
2009-06-17 10:40:00,39.62,39.74,39.48,39.61,701900.0,13.6758,13.7172,13.6275,13.6723,701900.0
2009-06-17 10:50:00,39.6,39.73,39.54,39.58,534100.0,13.6689,13.7138,13.6482,13.662,534100.0
2009-06-17 11:00:00,39.57,39.84,39.57,39.75,511000.0,13.6585,13.7517,13.6585,13.7207,511000.0
2009-06-17 11:10:00,39.75,39.83,39.65,39.82,396200.0,13.7207,13.7483,13.6862,13.7448,396200.0
2009-06-17 11:20:00,39.82,39.99,39.79,39.9,513500.0,13.7448,13.8035,13.7345,13.7724,513500.0
2009-06-17 11:30:00,39.9,40.0,39.83,39.88,398500.0,13.7724,13.807,13.7483,13.7655,398500.0
2009-06-17 11:40:00,39.88,40.04,39.86,39.91,343800.0,13.7655,13.8208,13.7586,13.7759,343800.0
2009-06-17 11:50:00,39.91,40.06,39.81,40.05,310900.0,13.7759,13.8277,13.7414,13.8242,310900.0
2009-06-17 12:00:00,40.04,40.29,40.03,40.28,445300.0,13.8208,13.9071,13.8173,13.9036,445300.0
2009-06-17 12:10:00,40.28,40.34,40.23,40.26,405000.0,13.9036,13.9243,13.8864,13.8967,405000.0
2009-06-17 12:20:00,40.26,40.41,40.25,40.32,289300.0,13.8967,13.9485,13.8933,13.9174,289300.0
2009-06-17 12:30:00,40.32,40.33,40.19,40.29,414600.0,13.9174,13.9209,13.8725,13.9071,414600.0
2009-06-17 12:40:00,40.29,40.33,40.13,40.14,256000.0,13.9071,13.9209,13.8518,13.8553,256000.0
2009-06-17 12:50:00,40.14,40.15,39.98,40.09,256300.0,13.8553,13.8587,13.8001,13.838,256300.0
2009-06-17 13:00:00,40.07,40.12,39.99,40.09,205900.0,13.8311,13.8484,13.8035,13.838,205900.0
2009-06-17 13:10:00,40.09,40.14,39.99,40.03,203800.0,13.838,13.8553,13.8035,13.8173,203800.0
2009-06-17 13:20:00,40.02,40.24,40.0,40.24,260300.0,13.8139,13.8898,13.807,13.8898,260300.0
2009-06-17 13:30:00,40.23,40.48,40.22,40.45,434900.0,13.8864,13.9727,13.8829,13.9623,434900.0
2009-06-17 13:40:00,40.45,40.61,40.44,40.54,465100.0,13.9623,14.0175,13.9588,13.9934,465100.0
2009-06-17 13:50:00,40.54,40.56,40.31,40.37,292700.0,13.9934,14.0003,13.914,13.9347,292700.0
2009-06-17 14:00:00,40.37,40.56,40.36,40.48,302400.0,13.9347,14.0003,13.9312,13.9727,302400.0
2009-06-17 14:10:00,40.48,40.62,40.46,40.59,255200.0,13.9727,14.021,13.9657,14.0106,255200.0
2009-06-17 14:20:00,40.58,40.95,40.56,40.94,596900.0,14.0072,14.1349,14.0003,14.1314,596900.0
2009-06-17 14:30:00,40.95,40.95,40.56,40.56,432600.0,14.1349,14.1349,14.0003,14.0003,432600.0
2009-06-17 14:40:00,40.56,40.56,40.32,40.4,535400.0,14.0003,14.0003,13.9174,13.945,535400.0
2009-06-17 14:50:00,40.4,40.47,40.24,40.47,549100.0,13.945,13.9692,13.8898,13.9692,549100.0
2009-06-17 15:00:00,40.47,40.61,40.35,40.42,519100.0,13.9692,14.0175,13.9278,13.9519,519100.0
2009-06-17 15:10:00,40.42,40.48,40.33,40.42,365700.0,13.9519,13.9727,13.9209,13.9519,365700.0
2009-06-17 15:20:00,40.42,40.51,40.2,40.23,649400.0,13.9519,13.983,13.876,13.8864,649400.0
2009-06-17 15:30:00,40.23,40.27,40.09,40.2,693000.0,13.8864,13.9002,13.838,13.876,693000.0
2009-06-17 15:40:00,40.19,40.42,40.15,40.41,840200.0,13.8725,13.9519,13.8587,13.9485,840200.0
2009-06-17 15:50:00,40.41,40.43,40.16,40.28,1190900.0,13.9485,13.9554,13.8622,13.9036,1190900.0
2009-06-18 09:30:00,40.49,40.5,39.73,39.74,1072800.0,13.9761,13.9796,13.7138,13.7172,1072800.0
2009-06-18 09:40:00,39.74,40.1,39.69,39.99,661100.0,13.7172,13.8415,13.7,13.8035,661100.0
2009-06-18 09:50:00,39.99,40.36,39.78,40.34,823900.0,13.8035,13.9312,13.731,13.9243,823900.0
2009-06-18 10:00:00,40.33,40.47,40.28,40.37,883100.0,13.9209,13.9692,13.9036,13.9347,883100.0
2009-06-18 10:10:00,40.37,40.61,40.36,40.58,623800.0,13.9347,14.0175,13.9312,14.0072,623800.0
2009-06-18 10:20:00,40.59,40.66,40.4,40.43,664200.0,14.0106,14.0348,13.945,13.9554,664200.0
2009-06-18 10:30:00,40.42,40.43,40.14,40.17,506400.0,13.9519,13.9554,13.8553,13.8656,506400.0
2009-06-18 10:40:00,40.17,40.19,39.92,39.95,569700.0,13.8656,13.8725,13.7794,13.7897,569700.0
2009-06-18 10:50:00,39.94,40.07,39.92,40.04,678500.0,13.7863,13.8311,13.7794,13.8208,678500.0
2009-06-18 11:00:00,40.05,40.22,40.04,40.07,266000.0,13.8242,13.8829,13.8208,13.8311,266000.0
2009-06-18 11:10:00,40.06,40.11,39.99,40.11,331900.0,13.8277,13.8449,13.8035,13.8449,331900.0
2009-06-18 11:20:00,40.11,40.21,40.05,40.06,263900.0,13.8449,13.8795,13.8242,13.8277,263900.0
2009-06-18 11:30:00,40.06,40.16,39.95,40.15,379300.0,13.8277,13.8622,13.7897,13.8587,379300.0
2009-06-18 11:40:00,40.15,40.23,40.1,40.23,561600.0,13.8587,13.8864,13.8415,13.8864,561600.0
2009-06-18 11:50:00,40.23,40.41,40.2,40.38,306900.0,13.8864,13.9485,13.876,13.9381,306900.0
2009-06-18 12:00:00,40.38,40.43,40.35,40.38,424400.0,13.9381,13.9554,13.9278,13.9381,424400.0
2009-06-18 12:10:00,40.38,40.5,40.36,40.36,241300.0,13.9381,13.9796,13.9312,13.9312,241300.0
2009-06-18 12:20:00,40.36,40.41,40.24,40.39,261900.0,13.9312,13.9485,13.8898,13.9416,261900.0
2009-06-18 12:30:00,40.39,40.44,40.26,40.27,401300.0,13.9416,13.9588,13.8967,13.9002,401300.0
2009-06-18 12:40:00,40.28,40.4,40.24,40.4,161000.0,13.9036,13.945,13.8898,13.945,161000.0
2009-06-18 12:50:00,40.4,40.42,40.31,40.42,214000.0,13.945,13.9519,13.914,13.9519,214000.0
2009-06-18 13:00:00,40.42,40.52,40.39,40.45,343700.0,13.9519,13.9865,13.9416,13.9623,343700.0
2009-06-18 13:10:00,40.45,40.46,40.34,40.42,283100.0,13.9623,13.9657,13.9243,13.9519,283100.0
2009-06-18 13:20:00,40.42,40.45,40.37,40.41,288400.0,13.9519,13.9623,13.9347,13.9485,288400.0
2009-06-18 13:30:00,40.42,40.43,40.18,40.19,414500.0,13.9519,13.9554,13.8691,13.8725,414500.0
2009-06-18 13:40:00,40.19,40.32,40.17,40.24,322800.0,13.8725,13.9174,13.8656,13.8898,322800.0
2009-06-18 13:50:00,40.25,40.25,40.02,40.02,375800.0,13.8933,13.8933,13.8139,13.8139,375800.0
2009-06-18 14:00:00,40.02,40.07,39.82,39.9,455700.0,13.8139,13.8311,13.7448,13.7724,455700.0
2009-06-18 14:10:00,39.89,39.98,39.77,39.92,410000.0,13.769,13.8001,13.7276,13.7794,410000.0
2009-06-18 14:20:00,39.92,39.98,39.83,39.97,446000.0,13.7794,13.8001,13.7483,13.7966,446000.0
2009-06-18 14:30:00,39.98,40.01,39.77,39.81,512700.0,13.8001,13.8104,13.7276,13.7414,512700.0
2009-06-18 14:40:00,39.81,39.94,39.76,39.87,373500.0,13.7414,13.7863,13.7241,13.7621,373500.0
2009-06-18 14:50:00,39.87,40.07,39.75,39.84,461200.0,13.7621,13.8311,13.7207,13.7517,461200.0
2009-06-18 15:00:00,39.84,39.93,39.82,39.88,287000.0,13.7517,13.7828,13.7448,13.7655,287000.0
2009-06-18 15:10:00,39.87,39.96,39.86,39.92,381000.0,13.7621,13.7932,13.7586,13.7794,381000.0
2009-06-18 15:20:00,39.93,39.93,39.8,39.82,367000.0,13.7828,13.7828,13.7379,13.7448,367000.0
2009-06-18 15:30:00,39.82,39.9,39.7,39.79,366900.0,13.7448,13.7724,13.7034,13.7345,366900.0
2009-06-18 15:40:00,39.78,39.89,39.7,39.75,670800.0,13.731,13.769,13.7034,13.7207,670800.0
2009-06-18 15:50:00,39.75,39.87,39.64,39.83,921900.0,13.7207,13.7621,13.6827,13.7483,921900.0
2009-06-19 09:30:00,40.59,40.75,40.51,40.72,724100.0,14.0106,14.0658,13.983,14.0555,724100.0
2009-06-19 09:40:00,40.72,40.86,40.69,40.69,750500.0,14.0555,14.1038,14.0451,14.0451,750500.0
2009-06-19 09:50:00,40.69,40.78,40.57,40.63,486900.0,14.0451,14.0762,14.0037,14.0244,486900.0
2009-06-19 10:00:00,40.63,40.7,40.48,40.51,374600.0,14.0244,14.0486,13.9727,13.983,374600.0
2009-06-19 10:10:00,40.51,40.59,40.38,40.57,576100.0,13.983,14.0106,13.9381,14.0037,576100.0
2009-06-19 10:20:00,40.57,40.68,40.49,40.64,504800.0,14.0037,14.0417,13.9761,14.0279,504800.0
2009-06-19 10:30:00,40.65,40.85,40.65,40.75,497000.0,14.0313,14.1004,14.0313,14.0658,497000.0
2009-06-19 10:40:00,40.74,40.81,40.62,40.8,306500.0,14.0624,14.0866,14.021,14.0831,306500.0
2009-06-19 10:50:00,40.81,40.91,40.76,40.86,341100.0,14.0866,14.1211,14.0693,14.1038,341100.0
2009-06-19 11:00:00,40.86,40.93,40.85,40.89,325000.0,14.1038,14.128,14.1004,14.1142,325000.0
2009-06-19 11:10:00,40.89,40.9,40.73,40.75,198600.0,14.1142,14.1176,14.0589,14.0658,198600.0
2009-06-19 11:20:00,40.75,40.8,40.57,40.62,226700.0,14.0658,14.0831,14.0037,14.021,226700.0
2009-06-19 11:30:00,40.62,40.85,40.58,40.85,337900.0,14.021,14.1004,14.0072,14.1004,337900.0
2009-06-19 11:40:00,40.85,40.9,40.7,40.73,203300.0,14.1004,14.1176,14.0486,14.0589,203300.0
2009-06-19 11:50:00,40.74,40.92,40.73,40.9,317500.0,14.0624,14.1245,14.0589,14.1176,317500.0
2009-06-19 12:00:00,40.91,40.92,40.71,40.72,266100.0,14.1211,14.1245,14.052,14.0555,266100.0
2009-06-19 12:10:00,40.72,40.77,40.6,40.76,392000.0,14.0555,14.0728,14.0141,14.0693,392000.0
2009-06-19 12:20:00,40.77,40.77,40.43,40.51,433600.0,14.0728,14.0728,13.9554,13.983,433600.0
2009-06-19 12:30:00,40.51,40.6,40.45,40.5,498900.0,13.983,14.0141,13.9623,13.9796,498900.0
2009-06-19 12:40:00,40.49,40.56,40.47,40.49,261300.0,13.9761,14.0003,13.9692,13.9761,261300.0
2009-06-19 12:50:00,40.48,40.6,40.39,40.39,241500.0,13.9727,14.0141,13.9416,13.9416,241500.0
2009-06-19 13:00:00,40.39,40.47,40.35,40.45,207500.0,13.9416,13.9692,13.9278,13.9623,207500.0
2009-06-19 13:10:00,40.45,40.65,40.41,40.61,203200.0,13.9623,14.0313,13.9485,14.0175,203200.0
2009-06-19 13:20:00,40.62,40.65,40.44,40.55,293600.0,14.021,14.0313,13.9588,13.9968,293600.0
2009-06-19 13:30:00,40.55,40.68,40.53,40.59,234300.0,13.9968,14.0417,13.9899,14.0106,234300.0
2009-06-19 13:40:00,40.59,40.66,40.47,40.53,195700.0,14.0106,14.0348,13.9692,13.9899,195700.0
2009-06-19 13:50:00,40.53,40.67,40.52,40.57,285500.0,13.9899,14.0382,13.9865,14.0037,285500.0
2009-06-19 14:00:00,40.57,40.65,40.53,40.53,287900.0,14.0037,14.0313,13.9899,13.9899,287900.0
2009-06-19 14:10:00,40.53,40.54,40.21,40.22,583900.0,13.9899,13.9934,13.8795,13.8829,583900.0
2009-06-19 14:20:00,40.22,40.29,40.07,40.2,542200.0,13.8829,13.9071,13.8311,13.876,542200.0
2009-06-19 14:30:00,40.19,40.28,40.1,40.15,427800.0,13.8725,13.9036,13.8415,13.8587,427800.0
2009-06-19 14:40:00,40.15,40.16,40.06,40.11,243200.0,13.8587,13.8622,13.8277,13.8449,243200.0
2009-06-19 14:50:00,40.11,40.2,40.05,40.18,242200.0,13.8449,13.876,13.8242,13.8691,242200.0
2009-06-19 15:00:00,40.18,40.28,40.12,40.14,280600.0,13.8691,13.9036,13.8484,13.8553,280600.0
2009-06-19 15:10:00,40.14,40.31,40.1,40.31,264600.0,13.8553,13.914,13.8415,13.914,264600.0
2009-06-19 15:20:00,40.31,40.43,40.23,40.42,408600.0,13.914,13.9554,13.8864,13.9519,408600.0
2009-06-19 15:30:00,40.43,40.46,40.3,40.3,432400.0,13.9554,13.9657,13.9105,13.9105,432400.0
2009-06-19 15:40:00,40.3,40.42,40.25,40.26,641200.0,13.9105,13.9519,13.8933,13.8967,641200.0
2009-06-19 15:50:00,40.27,40.29,40.12,40.26,1011100.0,13.9002,13.9071,13.8484,13.8967,1011100.0
2009-06-22 09:30:00,39.17,39.2,38.33,38.55,1892800.0,13.5205,13.5308,13.2305,13.3065,1892800.0
2009-06-22 09:40:00,38.54,38.57,38.34,38.52,810800.0,13.303,13.3134,13.234,13.2961,810800.0
2009-06-22 09:50:00,38.53,38.58,38.35,38.4,1004800.0,13.2996,13.3168,13.2374,13.2547,1004800.0
2009-06-22 10:00:00,38.4,38.47,38.21,38.44,917700.0,13.2547,13.2789,13.1891,13.2685,917700.0
2009-06-22 10:10:00,38.44,38.48,38.15,38.18,1174100.0,13.2685,13.2823,13.1684,13.1787,1174100.0
2009-06-22 10:20:00,38.18,38.46,38.17,38.42,1012200.0,13.1787,13.2754,13.1753,13.2616,1012200.0
2009-06-22 10:30:00,38.42,38.42,38.2,38.3,778800.0,13.2616,13.2616,13.1857,13.2202,778800.0
2009-06-22 10:40:00,38.31,38.33,38.18,38.21,486000.0,13.2236,13.2305,13.1787,13.1891,486000.0
2009-06-22 10:50:00,38.21,38.22,38.12,38.15,573900.0,13.1891,13.1926,13.158,13.1684,573900.0
2009-06-22 11:00:00,38.15,38.15,37.95,38.02,771700.0,13.1684,13.1684,13.0994,13.1235,771700.0
2009-06-22 11:10:00,38.02,38.08,37.96,38.04,614600.0,13.1235,13.1442,13.1028,13.1304,614600.0
2009-06-22 11:20:00,38.04,38.13,37.97,38.01,624900.0,13.1304,13.1615,13.1063,13.1201,624900.0
2009-06-22 11:30:00,37.99,38.04,37.76,37.81,477800.0,13.1132,13.1304,13.0338,13.051,477800.0
2009-06-22 11:40:00,37.82,37.96,37.81,37.89,312800.0,13.0545,13.1028,13.051,13.0786,312800.0
2009-06-22 11:50:00,37.89,37.9,37.68,37.71,318000.0,13.0786,13.0821,13.0062,13.0165,318000.0
2009-06-22 12:00:00,37.71,37.84,37.67,37.81,277800.0,13.0165,13.0614,13.0027,13.051,277800.0
2009-06-22 12:10:00,37.8,37.93,37.8,37.87,329500.0,13.0476,13.0925,13.0476,13.0717,329500.0
2009-06-22 12:20:00,37.87,37.93,37.8,37.87,205700.0,13.0717,13.0925,13.0476,13.0717,205700.0
2009-06-22 12:30:00,37.88,37.95,37.84,37.89,198900.0,13.0752,13.0994,13.0614,13.0786,198900.0
2009-06-22 12:40:00,37.89,37.9,37.77,37.8,353700.0,13.0786,13.0821,13.0372,13.0476,353700.0
2009-06-22 12:50:00,37.79,37.89,37.76,37.87,187400.0,13.0441,13.0786,13.0338,13.0717,187400.0
2009-06-22 13:00:00,37.87,37.88,37.7,37.71,347200.0,13.0717,13.0752,13.0131,13.0165,347200.0
2009-06-22 13:10:00,37.71,37.75,37.55,37.64,595000.0,13.0165,13.0303,12.9613,12.9924,595000.0
2009-06-22 13:20:00,37.64,37.67,37.55,37.66,297800.0,12.9924,13.0027,12.9613,12.9993,297800.0
2009-06-22 13:30:00,37.67,37.85,37.65,37.78,291200.0,13.0027,13.0648,12.9958,13.0407,291200.0
2009-06-22 13:40:00,37.78,37.88,37.76,37.88,215900.0,13.0407,13.0752,13.0338,13.0752,215900.0
2009-06-22 13:50:00,37.89,37.93,37.81,37.84,287400.0,13.0786,13.0925,13.051,13.0614,287400.0
2009-06-22 14:00:00,37.84,37.85,37.69,37.71,331600.0,13.0614,13.0648,13.0096,13.0165,331600.0
2009-06-22 14:10:00,37.72,37.8,37.66,37.8,278100.0,13.02,13.0476,12.9993,13.0476,278100.0
2009-06-22 14:20:00,37.8,37.81,37.64,37.65,487500.0,13.0476,13.051,12.9924,12.9958,487500.0
2009-06-22 14:30:00,37.65,37.79,37.6,37.79,433600.0,12.9958,13.0441,12.9785,13.0441,433600.0
2009-06-22 14:40:00,37.79,37.8,37.69,37.73,572700.0,13.0441,13.0476,13.0096,13.0234,572700.0
2009-06-22 14:50:00,37.73,37.74,37.58,37.67,441400.0,13.0234,13.0269,12.9716,13.0027,441400.0
2009-06-22 15:00:00,37.67,37.78,37.67,37.71,429900.0,13.0027,13.0407,13.0027,13.0165,429900.0
2009-06-22 15:10:00,37.7,37.71,37.61,37.67,449100.0,13.0131,13.0165,12.982,13.0027,449100.0
2009-06-22 15:20:00,37.66,37.68,37.51,37.57,541100.0,12.9993,13.0062,12.9475,12.9682,541100.0
2009-06-22 15:30:00,37.57,37.67,37.52,37.66,592400.0,12.9682,13.0027,12.9509,12.9993,592400.0
2009-06-22 15:40:00,37.66,37.66,37.35,37.38,876700.0,12.9993,12.9993,12.8923,12.9026,876700.0
2009-06-22 15:50:00,37.37,37.45,37.32,37.41,1124900.0,12.8992,12.9268,12.8819,12.913,1124900.0
2009-06-23 09:30:00,38.0,38.16,37.82,38.14,906800.0,13.1166,13.1718,13.0545,13.1649,906800.0
2009-06-23 09:40:00,38.13,38.23,37.83,38.04,789300.0,13.1615,13.196,13.0579,13.1304,789300.0
2009-06-23 09:50:00,38.04,38.26,38.0,38.21,621200.0,13.1304,13.2064,13.1166,13.1891,621200.0
2009-06-23 10:00:00,38.21,38.38,38.02,38.19,1031800.0,13.1891,13.2478,13.1235,13.1822,1031800.0
2009-06-23 10:10:00,38.19,38.22,37.94,38.16,697400.0,13.1822,13.1926,13.0959,13.1718,697400.0
2009-06-23 10:20:00,38.17,38.18,37.77,37.77,747500.0,13.1753,13.1787,13.0372,13.0372,747500.0
2009-06-23 10:30:00,37.77,38.04,37.76,37.94,372700.0,13.0372,13.1304,13.0338,13.0959,372700.0
2009-06-23 10:40:00,37.93,37.93,37.71,37.82,459900.0,13.0925,13.0925,13.0165,13.0545,459900.0
2009-06-23 10:50:00,37.82,37.96,37.68,37.93,466800.0,13.0545,13.1028,13.0062,13.0925,466800.0
2009-06-23 11:00:00,37.93,37.95,37.64,37.66,346100.0,13.0925,13.0994,12.9924,12.9993,346100.0
2009-06-23 11:10:00,37.67,37.8,37.61,37.79,480100.0,13.0027,13.0476,12.982,13.0441,480100.0
2009-06-23 11:20:00,37.79,38.0,37.76,37.91,271300.0,13.0441,13.1166,13.0338,13.0856,271300.0
2009-06-23 11:30:00,37.91,38.2,37.83,38.13,452600.0,13.0856,13.1857,13.0579,13.1615,452600.0
2009-06-23 11:40:00,38.13,38.15,38.01,38.08,293600.0,13.1615,13.1684,13.1201,13.1442,293600.0
2009-06-23 11:50:00,38.1,38.21,38.07,38.15,342100.0,13.1511,13.1891,13.1408,13.1684,342100.0
2009-06-23 12:00:00,38.15,38.21,38.09,38.14,349500.0,13.1684,13.1891,13.1477,13.1649,349500.0
2009-06-23 12:10:00,38.15,38.15,37.98,38.04,173400.0,13.1684,13.1684,13.1097,13.1304,173400.0
2009-06-23 12:20:00,38.04,38.18,37.95,37.97,471300.0,13.1304,13.1787,13.0994,13.1063,471300.0
2009-06-23 12:30:00,37.97,38.24,37.96,38.04,688000.0,13.1063,13.1995,13.1028,13.1304,688000.0
2009-06-23 12:40:00,38.04,38.21,38.04,38.2,512900.0,13.1304,13.1891,13.1304,13.1857,512900.0
2009-06-23 12:50:00,38.2,38.28,38.15,38.16,256100.0,13.1857,13.2133,13.1684,13.1718,256100.0
2009-06-23 13:00:00,38.17,38.41,38.16,38.3,658500.0,13.1753,13.2581,13.1718,13.2202,658500.0
2009-06-23 13:10:00,38.3,38.34,38.19,38.26,384900.0,13.2202,13.234,13.1822,13.2064,384900.0
2009-06-23 13:20:00,38.25,38.31,38.12,38.12,254000.0,13.2029,13.2236,13.158,13.158,254000.0
2009-06-23 13:30:00,38.13,38.29,38.13,38.27,180000.0,13.1615,13.2167,13.1615,13.2098,180000.0
2009-06-23 13:40:00,38.27,38.28,38.1,38.22,203700.0,13.2098,13.2133,13.1511,13.1926,203700.0
2009-06-23 13:50:00,38.21,38.33,38.15,38.17,171900.0,13.1891,13.2305,13.1684,13.1753,171900.0
2009-06-23 14:00:00,38.16,38.37,38.1,38.36,244400.0,13.1718,13.2443,13.1511,13.2409,244400.0
2009-06-23 14:10:00,38.37,38.64,38.37,38.56,322200.0,13.2443,13.3375,13.2443,13.3099,322200.0
2009-06-23 14:20:00,38.56,38.7,38.52,38.57,282300.0,13.3099,13.3582,13.2961,13.3134,282300.0
2009-06-23 14:30:00,38.58,38.66,38.54,38.63,254500.0,13.3168,13.3444,13.303,13.3341,254500.0
2009-06-23 14:40:00,38.63,38.78,38.62,38.76,322200.0,13.3341,13.3859,13.3306,13.379,322200.0
2009-06-23 14:50:00,38.76,38.93,38.76,38.83,636400.0,13.379,13.4376,13.379,13.4031,636400.0
2009-06-23 15:00:00,38.83,38.83,38.57,38.59,402400.0,13.4031,13.4031,13.3134,13.3203,402400.0
2009-06-23 15:10:00,38.59,38.77,38.56,38.72,438600.0,13.3203,13.3824,13.3099,13.3651,438600.0
2009-06-23 15:20:00,38.72,38.77,38.61,38.73,416600.0,13.3651,13.3824,13.3272,13.3686,416600.0
2009-06-23 15:30:00,38.72,38.77,38.59,38.74,478300.0,13.3651,13.3824,13.3203,13.372,478300.0
2009-06-23 15:40:00,38.73,38.84,38.67,38.84,517500.0,13.3686,13.4066,13.3479,13.4066,517500.0
2009-06-23 15:50:00,38.84,38.84,38.56,38.67,1014600.0,13.4066,13.4066,13.3099,13.3479,1014600.0
2009-06-24 09:30:00,39.58,39.9,39.47,39.89,1318400.0,13.662,13.7724,13.624,13.769,1318400.0
2009-06-24 09:40:00,39.9,39.92,39.69,39.72,826900.0,13.7724,13.7794,13.7,13.7103,826900.0
2009-06-24 09:50:00,39.72,39.78,39.49,39.76,496600.0,13.7103,13.731,13.6309,13.7241,496600.0
2009-06-24 10:00:00,39.76,39.81,39.56,39.76,510900.0,13.7241,13.7414,13.6551,13.7241,510900.0
2009-06-24 10:10:00,39.77,39.87,39.71,39.85,420700.0,13.7276,13.7621,13.7069,13.7552,420700.0
2009-06-24 10:20:00,39.85,39.92,39.8,39.81,325400.0,13.7552,13.7794,13.7379,13.7414,325400.0
2009-06-24 10:30:00,39.82,39.89,39.63,39.84,523100.0,13.7448,13.769,13.6793,13.7517,523100.0
2009-06-24 10:40:00,39.84,39.98,39.78,39.97,355400.0,13.7517,13.8001,13.731,13.7966,355400.0
2009-06-24 10:50:00,39.98,40.05,39.91,39.97,495000.0,13.8001,13.8242,13.7759,13.7966,495000.0
2009-06-24 11:00:00,39.96,40.12,39.92,39.95,426400.0,13.7932,13.8484,13.7794,13.7897,426400.0
2009-06-24 11:10:00,39.95,40.03,39.91,39.99,284600.0,13.7897,13.8173,13.7759,13.8035,284600.0
2009-06-24 11:20:00,39.99,40.06,39.95,39.95,348300.0,13.8035,13.8277,13.7897,13.7897,348300.0
2009-06-24 11:30:00,39.96,40.04,39.94,39.95,328800.0,13.7932,13.8208,13.7863,13.7897,328800.0
2009-06-24 11:40:00,39.94,40.0,39.86,39.86,209800.0,13.7863,13.807,13.7586,13.7586,209800.0
2009-06-24 11:50:00,39.87,39.89,39.79,39.86,219700.0,13.7621,13.769,13.7345,13.7586,219700.0
2009-06-24 12:00:00,39.86,39.89,39.78,39.83,171300.0,13.7586,13.769,13.731,13.7483,171300.0
2009-06-24 12:10:00,39.83,39.85,39.66,39.67,225700.0,13.7483,13.7552,13.6896,13.6931,225700.0
2009-06-24 12:20:00,39.67,39.7,39.58,39.59,250000.0,13.6931,13.7034,13.662,13.6654,250000.0
2009-06-24 12:30:00,39.59,39.61,39.54,39.54,230400.0,13.6654,13.6723,13.6482,13.6482,230400.0
2009-06-24 12:40:00,39.55,39.57,39.48,39.54,252100.0,13.6516,13.6585,13.6275,13.6482,252100.0
2009-06-24 12:50:00,39.54,39.58,39.5,39.53,172500.0,13.6482,13.662,13.6344,13.6447,172500.0
2009-06-24 13:00:00,39.53,39.78,39.53,39.77,295600.0,13.6447,13.731,13.6447,13.7276,295600.0
2009-06-24 13:10:00,39.78,39.78,39.66,39.71,260500.0,13.731,13.731,13.6896,13.7069,260500.0
2009-06-24 13:20:00,39.72,39.74,39.64,39.69,219900.0,13.7103,13.7172,13.6827,13.7,219900.0
2009-06-24 13:30:00,39.69,39.7,39.53,39.63,196100.0,13.7,13.7034,13.6447,13.6793,196100.0
2009-06-24 13:40:00,39.64,39.65,39.47,39.5,171200.0,13.6827,13.6862,13.624,13.6344,171200.0
2009-06-24 13:50:00,39.49,39.54,39.44,39.47,239200.0,13.6309,13.6482,13.6137,13.624,239200.0
2009-06-24 14:00:00,39.48,39.53,39.43,39.52,201700.0,13.6275,13.6447,13.6102,13.6413,201700.0
2009-06-24 14:10:00,39.52,39.61,39.44,39.47,273400.0,13.6413,13.6723,13.6137,13.624,273400.0
2009-06-24 14:20:00,39.47,39.54,39.1,39.16,962900.0,13.624,13.6482,13.4963,13.517,962900.0
2009-06-24 14:30:00,39.16,39.21,38.69,38.76,1333700.0,13.517,13.5343,13.3548,13.379,1333700.0
2009-06-24 14:40:00,38.75,38.94,38.74,38.82,847200.0,13.3755,13.4411,13.372,13.3997,847200.0
2009-06-24 14:50:00,38.82,39.0,38.82,38.88,495400.0,13.3997,13.4618,13.3997,13.4204,495400.0
2009-06-24 15:00:00,38.88,38.95,38.55,38.62,649600.0,13.4204,13.4445,13.3065,13.3306,649600.0
2009-06-24 15:10:00,38.61,38.83,38.52,38.7,628000.0,13.3272,13.4031,13.2961,13.3582,628000.0
2009-06-24 15:20:00,38.69,38.88,38.64,38.77,536500.0,13.3548,13.4204,13.3375,13.3824,536500.0
2009-06-24 15:30:00,38.78,38.85,38.68,38.7,547600.0,13.3859,13.41,13.3513,13.3582,547600.0
2009-06-24 15:40:00,38.71,38.85,38.5,38.8,675700.0,13.3617,13.41,13.2892,13.3928,675700.0
2009-06-24 15:50:00,38.8,38.89,38.69,38.84,814200.0,13.3928,13.4238,13.3548,13.4066,814200.0
2009-06-25 09:30:00,38.69,38.91,38.62,38.77,823500.0,13.3548,13.4307,13.3306,13.3824,823500.0
2009-06-25 09:40:00,38.78,39.0,38.78,38.84,581400.0,13.3859,13.4618,13.3859,13.4066,581400.0
2009-06-25 09:50:00,38.84,39.04,38.75,39.02,398500.0,13.4066,13.4756,13.3755,13.4687,398500.0
2009-06-25 10:00:00,39.02,39.2,38.95,39.08,615900.0,13.4687,13.5308,13.4445,13.4894,615900.0
2009-06-25 10:10:00,39.07,39.23,38.96,39.19,409000.0,13.486,13.5412,13.448,13.5274,409000.0
2009-06-25 10:20:00,39.19,39.27,39.04,39.11,403500.0,13.5274,13.555,13.4756,13.4998,403500.0
2009-06-25 10:30:00,39.12,39.16,38.88,38.91,350000.0,13.5032,13.517,13.4204,13.4307,350000.0
2009-06-25 10:40:00,38.91,38.95,38.65,38.67,307200.0,13.4307,13.4445,13.341,13.3479,307200.0
2009-06-25 10:50:00,38.68,38.79,38.62,38.77,413200.0,13.3513,13.3893,13.3306,13.3824,413200.0
2009-06-25 11:00:00,38.77,38.88,38.66,38.85,203400.0,13.3824,13.4204,13.3444,13.41,203400.0
2009-06-25 11:10:00,38.86,38.88,38.76,38.81,152900.0,13.4135,13.4204,13.379,13.3962,152900.0
2009-06-25 11:20:00,38.81,39.04,38.8,39.03,232600.0,13.3962,13.4756,13.3928,13.4721,232600.0
2009-06-25 11:30:00,39.04,39.16,38.98,39.14,489400.0,13.4756,13.517,13.4549,13.5101,489400.0
2009-06-25 11:40:00,39.14,39.37,39.14,39.36,395000.0,13.5101,13.5895,13.5101,13.5861,395000.0
2009-06-25 11:50:00,39.37,39.65,39.32,39.64,773300.0,13.5895,13.6862,13.5722,13.6827,773300.0
2009-06-25 12:00:00,39.65,39.81,39.65,39.67,643100.0,13.6862,13.7414,13.6862,13.6931,643100.0
2009-06-25 12:10:00,39.67,39.8,39.63,39.8,453000.0,13.6931,13.7379,13.6793,13.7379,453000.0
2009-06-25 12:20:00,39.79,40.01,39.79,39.91,637200.0,13.7345,13.8104,13.7345,13.7759,637200.0
2009-06-25 12:30:00,39.91,39.99,39.74,39.75,426400.0,13.7759,13.8035,13.7172,13.7207,426400.0
2009-06-25 12:40:00,39.75,39.82,39.72,39.75,486200.0,13.7207,13.7448,13.7103,13.7207,486200.0
2009-06-25 12:50:00,39.75,39.87,39.74,39.78,275000.0,13.7207,13.7621,13.7172,13.731,275000.0
2009-06-25 13:00:00,39.78,40.19,39.75,40.1,503700.0,13.731,13.8725,13.7207,13.8415,503700.0
2009-06-25 13:10:00,40.1,40.11,39.93,40.09,280200.0,13.8415,13.8449,13.7828,13.838,280200.0
2009-06-25 13:20:00,40.09,40.15,40.01,40.03,267600.0,13.838,13.8587,13.8104,13.8173,267600.0
2009-06-25 13:30:00,40.03,40.24,40.03,40.08,255800.0,13.8173,13.8898,13.8173,13.8346,255800.0
2009-06-25 13:40:00,40.08,40.09,39.92,39.96,286600.0,13.8346,13.838,13.7794,13.7932,286600.0
2009-06-25 13:50:00,39.96,40.1,39.92,40.09,230100.0,13.7932,13.8415,13.7794,13.838,230100.0
2009-06-25 14:00:00,40.1,40.14,39.91,39.94,413600.0,13.8415,13.8553,13.7759,13.7863,413600.0
2009-06-25 14:10:00,39.93,40.06,39.93,40.01,368000.0,13.7828,13.8277,13.7828,13.8104,368000.0
2009-06-25 14:20:00,40.02,40.35,39.99,40.35,717400.0,13.8139,13.9278,13.8035,13.9278,717400.0
2009-06-25 14:30:00,40.35,40.4,40.18,40.18,427100.0,13.9278,13.945,13.8691,13.8691,427100.0
2009-06-25 14:40:00,40.19,40.51,40.17,40.44,681400.0,13.8725,13.983,13.8656,13.9588,681400.0
2009-06-25 14:50:00,40.44,40.5,40.29,40.38,431800.0,13.9588,13.9796,13.9071,13.9381,431800.0
2009-06-25 15:00:00,40.37,40.62,40.35,40.57,482900.0,13.9347,14.021,13.9278,14.0037,482900.0
2009-06-25 15:10:00,40.57,40.63,40.35,40.42,651000.0,14.0037,14.0244,13.9278,13.9519,651000.0
2009-06-25 15:20:00,40.43,40.53,40.33,40.5,739000.0,13.9554,13.9899,13.9209,13.9796,739000.0
2009-06-25 15:30:00,40.49,40.5,40.09,40.23,879200.0,13.9761,13.9796,13.838,13.8864,879200.0
2009-06-25 15:40:00,40.24,40.45,40.15,40.34,739800.0,13.8898,13.9623,13.8587,13.9243,739800.0
2009-06-25 15:50:00,40.35,40.42,40.28,40.42,1092200.0,13.9278,13.9519,13.9036,13.9519,1092200.0
2009-06-26 09:30:00,40.59,40.59,40.25,40.47,795900.0,14.0106,14.0106,13.8933,13.9692,795900.0
2009-06-26 09:40:00,40.47,40.88,40.43,40.85,608400.0,13.9692,14.1107,13.9554,14.1004,608400.0
2009-06-26 09:50:00,40.85,40.89,40.63,40.7,696600.0,14.1004,14.1142,14.0244,14.0486,696600.0
2009-06-26 10:00:00,40.69,40.87,40.61,40.67,442200.0,14.0451,14.1073,14.0175,14.0382,442200.0
2009-06-26 10:10:00,40.67,40.79,40.56,40.7,502700.0,14.0382,14.0797,14.0003,14.0486,502700.0
2009-06-26 10:20:00,40.71,41.21,40.69,41.2,1031600.0,14.052,14.2246,14.0451,14.2212,1031600.0
2009-06-26 10:30:00,41.2,41.32,41.05,41.05,639300.0,14.2212,14.2626,14.1694,14.1694,639300.0
2009-06-26 10:40:00,41.04,41.1,40.85,40.94,301600.0,14.1659,14.1867,14.1004,14.1314,301600.0
2009-06-26 10:50:00,40.94,41.1,40.85,41.05,222200.0,14.1314,14.1867,14.1004,14.1694,222200.0
2009-06-26 11:00:00,41.04,41.04,40.82,40.99,365300.0,14.1659,14.1659,14.09,14.1487,365300.0
2009-06-26 11:10:00,40.99,41.14,40.94,41.05,255700.0,14.1487,14.2005,14.1314,14.1694,255700.0
2009-06-26 11:20:00,41.05,41.05,40.89,40.96,253600.0,14.1694,14.1694,14.1142,14.1383,253600.0
2009-06-26 11:30:00,40.96,41.03,40.89,40.95,275300.0,14.1383,14.1625,14.1142,14.1349,275300.0
2009-06-26 11:40:00,40.96,41.0,40.82,40.83,302800.0,14.1383,14.1521,14.09,14.0935,302800.0
2009-06-26 11:50:00,40.82,40.93,40.82,40.83,194600.0,14.09,14.128,14.09,14.0935,194600.0
2009-06-26 12:00:00,40.83,40.97,40.79,40.84,269900.0,14.0935,14.1418,14.0797,14.0969,269900.0
2009-06-26 12:10:00,40.83,40.85,40.68,40.7,239500.0,14.0935,14.1004,14.0417,14.0486,239500.0
2009-06-26 12:20:00,40.69,40.83,40.68,40.75,132000.0,14.0451,14.0935,14.0417,14.0658,132000.0
2009-06-26 12:30:00,40.75,40.87,40.66,40.85,136400.0,14.0658,14.1073,14.0348,14.1004,136400.0
2009-06-26 12:40:00,40.85,41.05,40.85,41.02,190500.0,14.1004,14.1694,14.1004,14.159,190500.0
2009-06-26 12:50:00,41.03,41.05,40.97,40.98,212800.0,14.1625,14.1694,14.1418,14.1452,212800.0
2009-06-26 13:00:00,40.99,41.03,40.86,40.88,161600.0,14.1487,14.1625,14.1038,14.1107,161600.0
2009-06-26 13:10:00,40.88,41.0,40.85,40.98,161000.0,14.1107,14.1521,14.1004,14.1452,161000.0
2009-06-26 13:20:00,40.99,41.05,40.91,40.98,213300.0,14.1487,14.1694,14.1211,14.1452,213300.0
2009-06-26 13:30:00,40.98,41.0,40.89,40.92,189400.0,14.1452,14.1521,14.1142,14.1245,189400.0
2009-06-26 13:40:00,40.93,41.05,40.9,41.0,143400.0,14.128,14.1694,14.1176,14.1521,143400.0
2009-06-26 13:50:00,41.0,41.11,40.97,40.97,252600.0,14.1521,14.1901,14.1418,14.1418,252600.0
2009-06-26 14:00:00,40.96,40.99,40.87,40.96,193500.0,14.1383,14.1487,14.1073,14.1383,193500.0
2009-06-26 14:10:00,40.97,41.07,40.96,41.06,120700.0,14.1418,14.1763,14.1383,14.1729,120700.0
2009-06-26 14:20:00,41.05,41.05,40.95,40.98,149100.0,14.1694,14.1694,14.1349,14.1452,149100.0
2009-06-26 14:30:00,40.98,41.07,40.95,41.02,115000.0,14.1452,14.1763,14.1349,14.159,115000.0
2009-06-26 14:40:00,41.02,41.13,41.0,41.1,448500.0,14.159,14.197,14.1521,14.1867,448500.0
2009-06-26 14:50:00,41.09,41.16,41.06,41.16,233300.0,14.1832,14.2074,14.1729,14.2074,233300.0
2009-06-26 15:00:00,41.16,41.23,41.09,41.14,346800.0,14.2074,14.2315,14.1832,14.2005,346800.0
2009-06-26 15:10:00,41.14,41.14,41.04,41.08,166900.0,14.2005,14.2005,14.1659,14.1798,166900.0
2009-06-26 15:20:00,41.07,41.09,40.99,41.02,206200.0,14.1763,14.1832,14.1487,14.159,206200.0
2009-06-26 15:30:00,41.02,41.05,40.88,40.89,265400.0,14.159,14.1694,14.1107,14.1142,265400.0
2009-06-26 15:40:00,40.88,41.13,40.86,41.0,598000.0,14.1107,14.197,14.1038,14.1521,598000.0
2009-06-26 15:50:00,41.01,41.04,40.79,40.85,806800.0,14.1556,14.1659,14.0797,14.1004,806800.0
2009-06-29 09:30:00,41.32,41.59,41.11,41.47,981300.0,14.2626,14.3558,14.1901,14.3144,981300.0
2009-06-29 09:40:00,41.46,41.53,41.23,41.29,717100.0,14.3109,14.3351,14.2315,14.2522,717100.0
2009-06-29 09:50:00,41.29,41.33,40.95,41.2,622000.0,14.2522,14.266,14.1349,14.2212,622000.0
2009-06-29 10:00:00,41.2,41.35,41.17,41.34,468200.0,14.2212,14.273,14.2108,14.2695,468200.0
2009-06-29 10:10:00,41.34,41.5,41.28,41.49,401300.0,14.2695,14.3247,14.2488,14.3213,401300.0
2009-06-29 10:20:00,41.49,41.64,41.42,41.61,520300.0,14.3213,14.3731,14.2971,14.3627,520300.0
2009-06-29 10:30:00,41.61,41.69,41.54,41.65,415800.0,14.3627,14.3903,14.3385,14.3765,415800.0
2009-06-29 10:40:00,41.65,41.73,41.58,41.68,563000.0,14.3765,14.4041,14.3523,14.3869,563000.0
2009-06-29 10:50:00,41.67,41.7,41.57,41.61,279500.0,14.3834,14.3938,14.3489,14.3627,279500.0
2009-06-29 11:00:00,41.61,41.68,41.55,41.57,297600.0,14.3627,14.3869,14.342,14.3489,297600.0
2009-06-29 11:10:00,41.56,41.66,41.5,41.53,268900.0,14.3454,14.38,14.3247,14.3351,268900.0
2009-06-29 11:20:00,41.52,41.62,41.51,41.54,185300.0,14.3316,14.3661,14.3282,14.3385,185300.0
2009-06-29 11:30:00,41.54,41.6,41.45,41.45,202600.0,14.3385,14.3592,14.3075,14.3075,202600.0
2009-06-29 11:40:00,41.45,41.56,41.37,41.52,325700.0,14.3075,14.3454,14.2799,14.3316,325700.0
2009-06-29 11:50:00,41.53,41.6,41.42,41.47,219200.0,14.3351,14.3592,14.2971,14.3144,219200.0
2009-06-29 12:00:00,41.47,41.49,41.37,41.41,171500.0,14.3144,14.3213,14.2799,14.2937,171500.0
2009-06-29 12:10:00,41.41,41.54,41.4,41.5,155600.0,14.2937,14.3385,14.2902,14.3247,155600.0
2009-06-29 12:20:00,41.49,41.5,41.35,41.45,225800.0,14.3213,14.3247,14.273,14.3075,225800.0
2009-06-29 12:30:00,41.45,41.53,41.38,41.41,253100.0,14.3075,14.3351,14.2833,14.2937,253100.0
2009-06-29 12:40:00,41.4,41.4,41.31,41.34,183200.0,14.2902,14.2902,14.2591,14.2695,183200.0
2009-06-29 12:50:00,41.33,41.33,41.24,41.29,281900.0,14.266,14.266,14.235,14.2522,281900.0
2009-06-29 13:00:00,41.28,41.39,41.28,41.33,140400.0,14.2488,14.2868,14.2488,14.266,140400.0
2009-06-29 13:10:00,41.33,41.49,41.33,41.42,223000.0,14.266,14.3213,14.266,14.2971,223000.0
2009-06-29 13:20:00,41.41,41.45,41.36,41.38,170700.0,14.2937,14.3075,14.2764,14.2833,170700.0
2009-06-29 13:30:00,41.39,41.44,41.36,41.37,123800.0,14.2868,14.304,14.2764,14.2799,123800.0
2009-06-29 13:40:00,41.37,41.39,41.31,41.36,164700.0,14.2799,14.2868,14.2591,14.2764,164700.0
2009-06-29 13:50:00,41.34,41.45,41.32,41.43,175600.0,14.2695,14.3075,14.2626,14.3006,175600.0
2009-06-29 14:00:00,41.44,41.44,41.3,41.35,195300.0,14.304,14.304,14.2557,14.273,195300.0
2009-06-29 14:10:00,41.35,41.41,41.31,41.32,187700.0,14.273,14.2937,14.2591,14.2626,187700.0
2009-06-29 14:20:00,41.32,41.34,41.27,41.3,144400.0,14.2626,14.2695,14.2453,14.2557,144400.0
2009-06-29 14:30:00,41.3,41.37,41.25,41.25,172500.0,14.2557,14.2799,14.2384,14.2384,172500.0
2009-06-29 14:40:00,41.25,41.29,41.22,41.25,107100.0,14.2384,14.2522,14.2281,14.2384,107100.0
2009-06-29 14:50:00,41.26,41.31,41.18,41.28,201700.0,14.2419,14.2591,14.2143,14.2488,201700.0
2009-06-29 15:00:00,41.28,41.35,41.27,41.28,143200.0,14.2488,14.273,14.2453,14.2488,143200.0
2009-06-29 15:10:00,41.29,41.44,41.29,41.4,297300.0,14.2522,14.304,14.2522,14.2902,297300.0
2009-06-29 15:20:00,41.41,41.45,41.38,41.39,252800.0,14.2937,14.3075,14.2833,14.2868,252800.0
2009-06-29 15:30:00,41.38,41.4,41.23,41.23,443400.0,14.2833,14.2902,14.2315,14.2315,443400.0
2009-06-29 15:40:00,41.24,41.4,41.24,41.32,355000.0,14.235,14.2902,14.235,14.2626,355000.0
2009-06-29 15:50:00,41.32,41.38,41.24,41.35,557800.0,14.2626,14.2833,14.235,14.273,557800.0
2009-06-30 09:30:00,42.04,42.14,41.81,41.95,830600.0,14.5111,14.5456,14.4317,14.4801,830600.0
2009-06-30 09:40:00,41.95,42.19,41.95,42.06,700300.0,14.4801,14.5629,14.4801,14.518,700300.0
2009-06-30 09:50:00,42.06,42.19,41.95,41.99,475300.0,14.518,14.5629,14.4801,14.4939,475300.0
2009-06-30 10:00:00,42.08,42.08,41.51,41.65,768000.0,14.5249,14.5249,14.3282,14.3765,768000.0
2009-06-30 10:10:00,41.65,41.7,41.18,41.2,641500.0,14.3765,14.3938,14.2143,14.2212,641500.0
2009-06-30 10:20:00,41.19,41.2,40.91,41.05,878500.0,14.2177,14.2212,14.1211,14.1694,878500.0
2009-06-30 10:30:00,41.05,41.06,40.61,40.7,721000.0,14.1694,14.1729,14.0175,14.0486,721000.0
2009-06-30 10:40:00,40.71,41.04,40.68,41.03,380700.0,14.052,14.1659,14.0417,14.1625,380700.0
2009-06-30 10:50:00,41.04,41.13,40.93,41.06,367400.0,14.1659,14.197,14.128,14.1729,367400.0
2009-06-30 11:00:00,41.07,41.1,40.62,40.64,317900.0,14.1763,14.1867,14.021,14.0279,317900.0
2009-06-30 11:10:00,40.65,40.79,40.6,40.79,265000.0,14.0313,14.0797,14.0141,14.0797,265000.0
2009-06-30 11:20:00,40.79,40.9,40.7,40.79,321500.0,14.0797,14.1176,14.0486,14.0797,321500.0
2009-06-30 11:30:00,40.78,40.78,40.48,40.54,370200.0,14.0762,14.0762,13.9727,13.9934,370200.0
2009-06-30 11:40:00,40.54,40.66,40.43,40.52,307500.0,13.9934,14.0348,13.9554,13.9865,307500.0
2009-06-30 11:50:00,40.52,40.63,40.49,40.61,253500.0,13.9865,14.0244,13.9761,14.0175,253500.0
2009-06-30 12:00:00,40.6,40.65,40.55,40.62,149600.0,14.0141,14.0313,13.9968,14.021,149600.0
2009-06-30 12:10:00,40.62,40.8,40.62,40.76,190800.0,14.021,14.0831,14.021,14.0693,190800.0
2009-06-30 12:20:00,40.75,40.78,40.66,40.77,196700.0,14.0658,14.0762,14.0348,14.0728,196700.0
2009-06-30 12:30:00,40.77,40.85,40.68,40.72,262000.0,14.0728,14.1004,14.0417,14.0555,262000.0
2009-06-30 12:40:00,40.72,40.76,40.65,40.65,220100.0,14.0555,14.0693,14.0313,14.0313,220100.0
2009-06-30 12:50:00,40.66,40.76,40.65,40.74,182000.0,14.0348,14.0693,14.0313,14.0624,182000.0
2009-06-30 13:00:00,40.74,40.74,40.56,40.63,300500.0,14.0624,14.0624,14.0003,14.0244,300500.0
2009-06-30 13:10:00,40.64,40.64,40.51,40.51,95700.0,14.0279,14.0279,13.983,13.983,95700.0
2009-06-30 13:20:00,40.52,40.66,40.51,40.61,116000.0,13.9865,14.0348,13.983,14.0175,116000.0
2009-06-30 13:30:00,40.61,40.67,40.57,40.64,131900.0,14.0175,14.0382,14.0037,14.0279,131900.0
2009-06-30 13:40:00,40.64,40.8,40.63,40.72,118800.0,14.0279,14.0831,14.0244,14.0555,118800.0
2009-06-30 13:50:00,40.73,40.74,40.53,40.55,310600.0,14.0589,14.0624,13.9899,13.9968,310600.0
2009-06-30 14:00:00,40.55,40.6,40.5,40.55,290700.0,13.9968,14.0141,13.9796,13.9968,290700.0
2009-06-30 14:10:00,40.55,40.63,40.52,40.53,230300.0,13.9968,14.0244,13.9865,13.9899,230300.0
2009-06-30 14:20:00,40.53,40.69,40.5,40.67,250800.0,13.9899,14.0451,13.9796,14.0382,250800.0
2009-06-30 14:30:00,40.68,40.77,40.58,40.76,230900.0,14.0417,14.0728,14.0072,14.0693,230900.0
2009-06-30 14:40:00,40.76,40.79,40.64,40.67,411700.0,14.0693,14.0797,14.0279,14.0382,411700.0
2009-06-30 14:50:00,40.67,40.78,40.66,40.71,226300.0,14.0382,14.0762,14.0348,14.052,226300.0
2009-06-30 15:00:00,40.72,40.75,40.59,40.61,214200.0,14.0555,14.0658,14.0106,14.0175,214200.0
2009-06-30 15:10:00,40.6,40.68,40.52,40.56,270000.0,14.0141,14.0417,13.9865,14.0003,270000.0
2009-06-30 15:20:00,40.56,40.77,40.53,40.68,409300.0,14.0003,14.0728,13.9899,14.0417,409300.0
2009-06-30 15:30:00,40.68,40.94,40.68,40.88,425300.0,14.0417,14.1314,14.0417,14.1107,425300.0
2009-06-30 15:40:00,40.87,41.02,40.79,40.97,440500.0,14.1073,14.159,14.0797,14.1418,440500.0
2009-06-30 15:50:00,40.97,41.0,40.8,40.94,834700.0,14.1418,14.1521,14.0831,14.1314,834700.0
2009-07-01 09:30:00,42.09,42.18,41.88,41.9,1090300.0,14.5284,14.5594,14.4559,14.4628,1090300.0
2009-07-01 09:40:00,41.92,41.92,41.47,41.57,839300.0,14.4697,14.4697,14.3144,14.3489,839300.0
2009-07-01 09:50:00,41.57,41.69,41.42,41.55,804000.0,14.3489,14.3903,14.2971,14.342,804000.0
2009-07-01 10:00:00,41.54,41.7,41.35,41.7,703100.0,14.3385,14.3938,14.273,14.3938,703100.0
2009-07-01 10:10:00,41.7,41.97,41.63,41.97,541100.0,14.3938,14.487,14.3696,14.487,541100.0
2009-07-01 10:20:00,41.97,42.11,41.85,41.99,652900.0,14.487,14.5353,14.4455,14.4939,652900.0
2009-07-01 10:30:00,41.98,41.99,41.79,41.8,905400.0,14.4904,14.4939,14.4248,14.4283,905400.0
2009-07-01 10:40:00,41.83,41.85,41.62,41.65,468600.0,14.4386,14.4455,14.3661,14.3765,468600.0
2009-07-01 10:50:00,41.64,41.7,41.51,41.58,351100.0,14.3731,14.3938,14.3282,14.3523,351100.0
2009-07-01 11:00:00,41.58,41.65,41.48,41.52,342000.0,14.3523,14.3765,14.3178,14.3316,342000.0
2009-07-01 11:10:00,41.52,41.64,41.49,41.62,345500.0,14.3316,14.3731,14.3213,14.3661,345500.0
2009-07-01 11:20:00,41.62,41.62,41.36,41.36,340500.0,14.3661,14.3661,14.2764,14.2764,340500.0
2009-07-01 11:30:00,41.35,41.44,41.31,41.31,277500.0,14.273,14.304,14.2591,14.2591,277500.0
2009-07-01 11:40:00,41.32,41.32,41.07,41.18,472100.0,14.2626,14.2626,14.1763,14.2143,472100.0
2009-07-01 11:50:00,41.19,41.25,41.12,41.23,244000.0,14.2177,14.2384,14.1936,14.2315,244000.0
2009-07-01 12:00:00,41.24,41.36,41.21,41.32,281000.0,14.235,14.2764,14.2246,14.2626,281000.0
2009-07-01 12:10:00,41.32,41.36,41.17,41.31,190400.0,14.2626,14.2764,14.2108,14.2591,190400.0
2009-07-01 12:20:00,41.32,41.32,41.17,41.19,251000.0,14.2626,14.2626,14.2108,14.2177,251000.0
2009-07-01 12:30:00,41.2,41.22,41.12,41.16,286000.0,14.2212,14.2281,14.1936,14.2074,286000.0
2009-07-01 12:40:00,41.16,41.18,41.13,41.17,228300.0,14.2074,14.2143,14.197,14.2108,228300.0
2009-07-01 12:50:00,41.16,41.17,40.97,40.98,279100.0,14.2074,14.2108,14.1418,14.1452,279100.0
2009-07-01 13:00:00,40.98,41.09,40.95,41.09,315500.0,14.1452,14.1832,14.1349,14.1832,315500.0
2009-07-01 13:10:00,41.09,41.09,40.99,41.0,264100.0,14.1832,14.1832,14.1487,14.1521,264100.0
2009-07-01 13:20:00,41.01,41.09,40.97,41.09,409600.0,14.1556,14.1832,14.1418,14.1832,409600.0
2009-07-01 13:30:00,41.08,41.1,40.99,41.06,310900.0,14.1798,14.1867,14.1487,14.1729,310900.0
2009-07-01 13:40:00,41.07,41.07,41.0,41.05,229200.0,14.1763,14.1763,14.1521,14.1694,229200.0
2009-07-01 13:50:00,41.06,41.07,40.95,40.99,292200.0,14.1729,14.1763,14.1349,14.1487,292200.0
2009-07-01 14:00:00,41.0,41.05,40.69,40.73,465500.0,14.1521,14.1694,14.0451,14.0589,465500.0
2009-07-01 14:10:00,40.73,40.88,40.72,40.88,229300.0,14.0589,14.1107,14.0555,14.1107,229300.0
2009-07-01 14:20:00,40.88,40.88,40.74,40.8,227700.0,14.1107,14.1107,14.0624,14.0831,227700.0
2009-07-01 14:30:00,40.79,40.81,40.65,40.67,402700.0,14.0797,14.0866,14.0313,14.0382,402700.0
2009-07-01 14:40:00,40.67,40.78,40.66,40.78,365500.0,14.0382,14.0762,14.0348,14.0762,365500.0
2009-07-01 14:50:00,40.79,40.87,40.77,40.8,435500.0,14.0797,14.1073,14.0728,14.0831,435500.0
2009-07-01 15:00:00,40.8,40.91,40.77,40.78,475500.0,14.0831,14.1211,14.0728,14.0762,475500.0
2009-07-01 15:10:00,40.79,40.8,40.66,40.71,323700.0,14.0797,14.0831,14.0348,14.052,323700.0
2009-07-01 15:20:00,40.72,40.82,40.62,40.64,250800.0,14.0555,14.09,14.021,14.0279,250800.0
2009-07-01 15:30:00,40.64,40.69,40.59,40.69,355200.0,14.0279,14.0451,14.0106,14.0451,355200.0
2009-07-01 15:40:00,40.68,40.73,40.41,40.42,624900.0,14.0417,14.0589,13.9485,13.9519,624900.0
2009-07-01 15:50:00,40.42,40.5,40.37,40.47,952400.0,13.9519,13.9796,13.9347,13.9692,952400.0
2009-07-02 09:30:00,39.44,39.47,38.82,38.98,1811400.0,13.6137,13.624,13.3997,13.4549,1811400.0
2009-07-02 09:40:00,38.98,39.24,38.92,39.22,1027500.0,13.4549,13.5446,13.4342,13.5377,1027500.0
2009-07-02 09:50:00,39.22,39.22,38.97,39.01,600100.0,13.5377,13.5377,13.4514,13.4652,600100.0
2009-07-02 10:00:00,39.02,39.1,38.86,38.89,578400.0,13.4687,13.4963,13.4135,13.4238,578400.0
2009-07-02 10:10:00,38.89,39.05,38.84,39.01,372000.0,13.4238,13.4791,13.4066,13.4652,372000.0
2009-07-02 10:20:00,39.01,39.07,38.91,39.01,715400.0,13.4652,13.486,13.4307,13.4652,715400.0
2009-07-02 10:30:00,39.01,39.04,38.87,38.99,694800.0,13.4652,13.4756,13.4169,13.4583,694800.0
2009-07-02 10:40:00,38.99,39.04,38.95,39.02,481400.0,13.4583,13.4756,13.4445,13.4687,481400.0
2009-07-02 10:50:00,39.03,39.22,39.0,39.13,583100.0,13.4721,13.5377,13.4618,13.5067,583100.0
2009-07-02 11:00:00,39.14,39.14,39.06,39.1,479700.0,13.5101,13.5101,13.4825,13.4963,479700.0
2009-07-02 11:10:00,39.1,39.19,39.09,39.14,448700.0,13.4963,13.5274,13.4929,13.5101,448700.0
2009-07-02 11:20:00,39.14,39.16,39.08,39.12,414500.0,13.5101,13.517,13.4894,13.5032,414500.0
2009-07-02 11:30:00,39.11,39.14,39.0,39.03,239700.0,13.4998,13.5101,13.4618,13.4721,239700.0
2009-07-02 11:40:00,39.04,39.04,38.89,38.91,232900.0,13.4756,13.4756,13.4238,13.4307,232900.0
2009-07-02 11:50:00,38.9,38.91,38.79,38.85,387200.0,13.4273,13.4307,13.3893,13.41,387200.0
2009-07-02 12:00:00,38.87,38.94,38.84,38.89,170500.0,13.4169,13.4411,13.4066,13.4238,170500.0
2009-07-02 12:10:00,38.9,39.0,38.88,38.98,126400.0,13.4273,13.4618,13.4204,13.4549,126400.0
2009-07-02 12:20:00,38.99,38.99,38.92,38.96,154000.0,13.4583,13.4583,13.4342,13.448,154000.0
2009-07-02 12:30:00,38.95,38.97,38.85,38.9,120900.0,13.4445,13.4514,13.41,13.4273,120900.0
2009-07-02 12:40:00,38.9,38.95,38.88,38.92,88500.0,13.4273,13.4445,13.4204,13.4342,88500.0
2009-07-02 12:50:00,38.92,38.96,38.85,38.91,182300.0,13.4342,13.448,13.41,13.4307,182300.0
2009-07-02 13:00:00,38.91,38.97,38.88,38.93,186700.0,13.4307,13.4514,13.4204,13.4376,186700.0
2009-07-02 13:10:00,38.94,38.96,38.9,38.93,210000.0,13.4411,13.448,13.4273,13.4376,210000.0
2009-07-02 13:20:00,38.92,38.96,38.9,38.92,194400.0,13.4342,13.448,13.4273,13.4342,194400.0
2009-07-02 13:30:00,38.92,38.94,38.82,38.87,149800.0,13.4342,13.4411,13.3997,13.4169,149800.0
2009-07-02 13:40:00,38.88,38.96,38.86,38.88,135000.0,13.4204,13.448,13.4135,13.4204,135000.0
2009-07-02 13:50:00,38.89,38.94,38.87,38.92,205000.0,13.4238,13.4411,13.4169,13.4342,205000.0
2009-07-02 14:00:00,38.91,38.96,38.89,38.96,208600.0,13.4307,13.448,13.4238,13.448,208600.0
2009-07-02 14:10:00,38.96,38.99,38.9,38.91,217700.0,13.448,13.4583,13.4273,13.4307,217700.0
2009-07-02 14:20:00,38.92,39.05,38.92,39.04,193400.0,13.4342,13.4791,13.4342,13.4756,193400.0
2009-07-02 14:30:00,39.03,39.06,39.0,39.02,169400.0,13.4721,13.4825,13.4618,13.4687,169400.0
2009-07-02 14:40:00,39.02,39.02,38.96,38.97,131500.0,13.4687,13.4687,13.448,13.4514,131500.0
2009-07-02 14:50:00,38.97,39.03,38.97,39.02,156200.0,13.4514,13.4721,13.4514,13.4687,156200.0
2009-07-02 15:00:00,39.03,39.04,38.98,39.02,277800.0,13.4721,13.4756,13.4549,13.4687,277800.0
2009-07-02 15:10:00,39.02,39.03,38.97,38.97,281000.0,13.4687,13.4721,13.4514,13.4514,281000.0
2009-07-02 15:20:00,38.97,38.97,38.78,38.8,355300.0,13.4514,13.4514,13.3859,13.3928,355300.0
2009-07-02 15:30:00,38.8,38.82,38.7,38.81,613900.0,13.3928,13.3997,13.3582,13.3962,613900.0
2009-07-02 15:40:00,38.81,38.95,38.8,38.92,506700.0,13.3962,13.4445,13.3928,13.4342,506700.0
2009-07-02 15:50:00,38.92,39.37,38.8,38.84,985900.0,13.4342,13.5895,13.3928,13.4066,985900.0
2009-07-06 09:30:00,37.49,37.55,36.51,36.93,2459600.0,13.041,13.0619,12.7001,12.8462,2459600.0
2009-07-06 09:40:00,36.92,37.03,36.78,37.02,1245000.0,12.8427,12.881,12.794,12.8775,1245000.0
2009-07-06 09:50:00,37.01,37.02,36.83,36.95,930700.0,12.874,12.8775,12.8114,12.8532,930700.0
2009-07-06 10:00:00,36.95,37.21,36.95,37.06,1077200.0,12.8532,12.9436,12.8532,12.8914,1077200.0
2009-07-06 10:10:00,37.06,37.08,36.77,36.78,711800.0,12.8914,12.8984,12.7905,12.794,711800.0
2009-07-06 10:20:00,36.78,36.81,36.5,36.5,1095000.0,12.794,12.8045,12.6966,12.6966,1095000.0
2009-07-06 10:30:00,36.5,36.57,36.4,36.43,845900.0,12.6966,12.721,12.6618,12.6723,845900.0
2009-07-06 10:40:00,36.43,36.63,36.38,36.53,746100.0,12.6723,12.7418,12.6549,12.7071,746100.0
2009-07-06 10:50:00,36.52,36.73,36.44,36.61,652900.0,12.7036,12.7766,12.6758,12.7349,652900.0
2009-07-06 11:00:00,36.62,36.69,36.61,36.61,553600.0,12.7384,12.7627,12.7349,12.7349,553600.0
2009-07-06 11:10:00,36.61,36.65,36.57,36.64,293500.0,12.7349,12.7488,12.721,12.7453,293500.0
2009-07-06 11:20:00,36.63,36.77,36.63,36.73,353200.0,12.7418,12.7905,12.7418,12.7766,353200.0
2009-07-06 11:30:00,36.72,36.73,36.65,36.68,458300.0,12.7731,12.7766,12.7488,12.7592,458300.0
2009-07-06 11:40:00,36.68,36.91,36.63,36.65,793200.0,12.7592,12.8392,12.7418,12.7488,793200.0
2009-07-06 11:50:00,36.65,36.66,36.5,36.53,729700.0,12.7488,12.7523,12.6966,12.7071,729700.0
2009-07-06 12:00:00,36.53,36.63,36.52,36.62,283300.0,12.7071,12.7418,12.7036,12.7384,283300.0
2009-07-06 12:10:00,36.61,36.8,36.6,36.8,326900.0,12.7349,12.801,12.7314,12.801,326900.0
2009-07-06 12:20:00,36.8,36.82,36.65,36.67,283100.0,12.801,12.8079,12.7488,12.7558,283100.0
2009-07-06 12:30:00,36.67,36.75,36.65,36.7,173400.0,12.7558,12.7836,12.7488,12.7662,173400.0
2009-07-06 12:40:00,36.71,36.71,36.65,36.66,168600.0,12.7697,12.7697,12.7488,12.7523,168600.0
2009-07-06 12:50:00,36.67,36.69,36.61,36.68,106900.0,12.7558,12.7627,12.7349,12.7592,106900.0
2009-07-06 13:00:00,36.68,36.75,36.67,36.74,215500.0,12.7592,12.7836,12.7558,12.7801,215500.0
2009-07-06 13:10:00,36.74,36.87,36.72,36.79,303000.0,12.7801,12.8253,12.7731,12.7975,303000.0
2009-07-06 13:20:00,36.79,36.86,36.77,36.79,248200.0,12.7975,12.8218,12.7905,12.7975,248200.0
2009-07-06 13:30:00,36.79,36.83,36.74,36.83,240100.0,12.7975,12.8114,12.7801,12.8114,240100.0
2009-07-06 13:40:00,36.83,36.84,36.75,36.76,240200.0,12.8114,12.8149,12.7836,12.7871,240200.0
2009-07-06 13:50:00,36.75,36.82,36.75,36.79,229200.0,12.7836,12.8079,12.7836,12.7975,229200.0
2009-07-06 14:00:00,36.79,36.9,36.78,36.85,270500.0,12.7975,12.8358,12.794,12.8184,270500.0
2009-07-06 14:10:00,36.85,36.91,36.79,36.79,318800.0,12.8184,12.8392,12.7975,12.7975,318800.0
2009-07-06 14:20:00,36.8,36.8,36.73,36.8,178800.0,12.801,12.801,12.7766,12.801,178800.0
2009-07-06 14:30:00,36.8,36.87,36.77,36.84,163000.0,12.801,12.8253,12.7905,12.8149,163000.0
2009-07-06 14:40:00,36.84,36.88,36.77,36.87,233000.0,12.8149,12.8288,12.7905,12.8253,233000.0
2009-07-06 14:50:00,36.87,36.93,36.8,36.93,323000.0,12.8253,12.8462,12.801,12.8462,323000.0
2009-07-06 15:00:00,36.94,37.12,36.91,37.0,577300.0,12.8497,12.9123,12.8392,12.8705,577300.0
2009-07-06 15:10:00,36.99,37.01,36.91,36.96,353300.0,12.8671,12.874,12.8392,12.8566,353300.0
2009-07-06 15:20:00,36.97,36.99,36.92,36.94,372600.0,12.8601,12.8671,12.8427,12.8497,372600.0
2009-07-06 15:30:00,36.94,37.04,36.8,37.0,778100.0,12.8497,12.8845,12.801,12.8705,778100.0
2009-07-06 15:40:00,37.01,37.32,36.97,37.22,1040900.0,12.874,12.9819,12.8601,12.9471,1040900.0
2009-07-06 15:50:00,37.22,37.49,37.2,37.43,1135800.0,12.9471,13.041,12.9401,13.0201,1135800.0
2009-07-07 09:30:00,37.18,37.27,36.85,36.94,900900.0,12.9332,12.9645,12.8184,12.8497,900900.0
2009-07-07 09:40:00,36.94,37.0,36.71,36.99,576400.0,12.8497,12.8705,12.7697,12.8671,576400.0
2009-07-07 09:50:00,36.99,37.2,36.99,37.13,636800.0,12.8671,12.9401,12.8671,12.9158,636800.0
2009-07-07 10:00:00,37.13,37.13,36.85,36.9,434400.0,12.9158,12.9158,12.8184,12.8358,434400.0
2009-07-07 10:10:00,36.9,36.93,36.71,36.8,517400.0,12.8358,12.8462,12.7697,12.801,517400.0
2009-07-07 10:20:00,36.8,36.91,36.76,36.86,261100.0,12.801,12.8392,12.7871,12.8218,261100.0
2009-07-07 10:30:00,36.86,36.86,36.64,36.75,385900.0,12.8218,12.8218,12.7453,12.7836,385900.0
2009-07-07 10:40:00,36.75,36.81,36.72,36.77,481400.0,12.7836,12.8045,12.7731,12.7905,481400.0
2009-07-07 10:50:00,36.78,36.8,36.72,36.75,371400.0,12.794,12.801,12.7731,12.7836,371400.0
2009-07-07 11:00:00,36.75,36.75,36.68,36.75,311400.0,12.7836,12.7836,12.7592,12.7836,311400.0
2009-07-07 11:10:00,36.75,36.78,36.69,36.72,266000.0,12.7836,12.794,12.7627,12.7731,266000.0
2009-07-07 11:20:00,36.72,36.73,36.54,36.55,264000.0,12.7731,12.7766,12.7105,12.714,264000.0
2009-07-07 11:30:00,36.56,36.57,36.38,36.41,473400.0,12.7175,12.721,12.6549,12.6653,473400.0
2009-07-07 11:40:00,36.4,36.43,36.29,36.41,385000.0,12.6618,12.6723,12.6236,12.6653,385000.0
2009-07-07 11:50:00,36.41,36.45,36.36,36.44,442800.0,12.6653,12.6792,12.6479,12.6758,442800.0
2009-07-07 12:00:00,36.44,36.45,36.31,36.32,455000.0,12.6758,12.6792,12.6305,12.634,455000.0
2009-07-07 12:10:00,36.32,36.4,36.31,36.37,170200.0,12.634,12.6618,12.6305,12.6514,170200.0
2009-07-07 12:20:00,36.36,36.36,36.25,36.27,299200.0,12.6479,12.6479,12.6097,12.6166,299200.0
2009-07-07 12:30:00,36.26,36.28,36.15,36.16,432500.0,12.6131,12.6201,12.5749,12.5784,432500.0
2009-07-07 12:40:00,36.16,36.26,36.15,36.26,295000.0,12.5784,12.6131,12.5749,12.6131,295000.0
2009-07-07 12:50:00,36.26,36.37,36.25,36.37,213400.0,12.6131,12.6514,12.6097,12.6514,213400.0
2009-07-07 13:00:00,36.37,36.58,36.36,36.58,295000.0,12.6514,12.7244,12.6479,12.7244,295000.0
2009-07-07 13:10:00,36.58,36.78,36.58,36.78,361900.0,12.7244,12.794,12.7244,12.794,361900.0
2009-07-07 13:20:00,36.78,36.85,36.67,36.68,314200.0,12.794,12.8184,12.7558,12.7592,314200.0
2009-07-07 13:30:00,36.68,36.9,36.68,36.83,354300.0,12.7592,12.8358,12.7592,12.8114,354300.0
2009-07-07 13:40:00,36.83,36.83,36.59,36.61,244300.0,12.8114,12.8114,12.7279,12.7349,244300.0
2009-07-07 13:50:00,36.61,36.73,36.57,36.73,162100.0,12.7349,12.7766,12.721,12.7766,162100.0
2009-07-07 14:00:00,36.74,36.87,36.65,36.65,369600.0,12.7801,12.8253,12.7488,12.7488,369600.0
2009-07-07 14:10:00,36.64,36.75,36.61,36.65,159400.0,12.7453,12.7836,12.7349,12.7488,159400.0
2009-07-07 14:20:00,36.66,36.78,36.64,36.75,252000.0,12.7523,12.794,12.7453,12.7836,252000.0
2009-07-07 14:30:00,36.75,36.83,36.71,36.79,257100.0,12.7836,12.8114,12.7697,12.7975,257100.0
2009-07-07 14:40:00,36.79,36.86,36.67,36.68,156100.0,12.7975,12.8218,12.7558,12.7592,156100.0
2009-07-07 14:50:00,36.67,36.68,36.41,36.47,378400.0,12.7558,12.7592,12.6653,12.6862,378400.0
2009-07-07 15:00:00,36.48,36.48,36.28,36.42,350800.0,12.6897,12.6897,12.6201,12.6688,350800.0
2009-07-07 15:10:00,36.42,36.52,36.38,36.42,345200.0,12.6688,12.7036,12.6549,12.6688,345200.0
2009-07-07 15:20:00,36.41,36.53,36.31,36.49,648800.0,12.6653,12.7071,12.6305,12.6931,648800.0
2009-07-07 15:30:00,36.48,36.5,36.34,36.34,447700.0,12.6897,12.6966,12.641,12.641,447700.0
2009-07-07 15:40:00,36.33,36.34,36.09,36.1,844300.0,12.6375,12.641,12.554,12.5575,844300.0
2009-07-07 15:50:00,36.1,36.22,36.0,36.17,1297000.0,12.5575,12.5992,12.5227,12.5818,1297000.0
2009-07-08 09:30:00,36.06,36.51,36.0,36.26,1732500.0,12.5436,12.7001,12.5227,12.6131,1732500.0
2009-07-08 09:40:00,36.26,36.61,36.21,36.55,783900.0,12.6131,12.7349,12.5957,12.714,783900.0
2009-07-08 09:50:00,36.57,36.62,36.21,36.26,513000.0,12.721,12.7384,12.5957,12.6131,513000.0
2009-07-08 10:00:00,36.26,36.54,36.23,36.36,459400.0,12.6131,12.7105,12.6027,12.6479,459400.0
2009-07-08 10:10:00,36.37,36.44,36.23,36.41,426500.0,12.6514,12.6758,12.6027,12.6653,426500.0
2009-07-08 10:20:00,36.41,36.55,36.36,36.47,323600.0,12.6653,12.714,12.6479,12.6862,323600.0
2009-07-08 10:30:00,36.46,36.46,35.94,36.02,656800.0,12.6827,12.6827,12.5018,12.5297,656800.0
2009-07-08 10:40:00,36.02,36.13,35.92,36.06,294600.0,12.5297,12.5679,12.4949,12.5436,294600.0
2009-07-08 10:50:00,36.06,36.08,35.71,35.71,450800.0,12.5436,12.5505,12.4218,12.4218,450800.0
2009-07-08 11:00:00,35.72,35.72,35.33,35.4,841200.0,12.4253,12.4253,12.2896,12.314,841200.0
2009-07-08 11:10:00,35.4,35.44,35.05,35.18,992000.0,12.314,12.3279,12.1922,12.2375,992000.0
2009-07-08 11:20:00,35.18,35.18,34.9,34.92,1148900.0,12.2375,12.2375,12.1401,12.147,1148900.0
2009-07-08 11:30:00,34.93,35.1,34.92,34.99,698500.0,12.1505,12.2096,12.147,12.1714,698500.0
2009-07-08 11:40:00,34.99,35.17,34.96,35.03,498400.0,12.1714,12.234,12.1609,12.1853,498400.0
2009-07-08 11:50:00,35.03,35.05,34.89,34.91,697600.0,12.1853,12.1922,12.1366,12.1435,697600.0
2009-07-08 12:00:00,34.91,34.95,34.8,34.92,288900.0,12.1435,12.1574,12.1053,12.147,288900.0
2009-07-08 12:10:00,34.93,34.97,34.65,34.65,547600.0,12.1505,12.1644,12.0531,12.0531,547600.0
2009-07-08 12:20:00,34.65,34.67,34.31,34.33,1587700.0,12.0531,12.0601,11.9348,11.9418,1587700.0
2009-07-08 12:30:00,34.32,34.48,34.31,34.39,767700.0,11.9383,11.994,11.9348,11.9627,767700.0
2009-07-08 12:40:00,34.39,34.63,34.35,34.59,275000.0,11.9627,12.0461,11.9487,12.0322,275000.0
2009-07-08 12:50:00,34.58,34.73,34.58,34.7,373100.0,12.0287,12.0809,12.0287,12.0705,373100.0
2009-07-08 13:00:00,34.7,34.87,34.65,34.78,685900.0,12.0705,12.1296,12.0531,12.0983,685900.0
2009-07-08 13:10:00,34.78,34.87,34.7,34.79,320100.0,12.0983,12.1296,12.0705,12.1018,320100.0
2009-07-08 13:20:00,34.78,35.0,34.75,35.0,462200.0,12.0983,12.1748,12.0879,12.1748,462200.0
2009-07-08 13:30:00,35.0,35.08,34.99,35.06,658100.0,12.1748,12.2027,12.1714,12.1957,658100.0
2009-07-08 13:40:00,35.06,35.2,35.03,35.09,547600.0,12.1957,12.2444,12.1853,12.2061,547600.0
2009-07-08 13:50:00,35.09,35.11,34.91,34.92,812600.0,12.2061,12.2131,12.1435,12.147,812600.0
2009-07-08 14:00:00,34.93,35.01,34.73,34.74,830100.0,12.1505,12.1783,12.0809,12.0844,830100.0
2009-07-08 14:10:00,34.75,34.75,34.57,34.71,1091400.0,12.0879,12.0879,12.0253,12.074,1091400.0
2009-07-08 14:20:00,34.71,34.88,34.66,34.81,631500.0,12.074,12.1331,12.0566,12.1088,631500.0
2009-07-08 14:30:00,34.82,34.99,34.7,34.98,584000.0,12.1122,12.1714,12.0705,12.1679,584000.0
2009-07-08 14:40:00,34.98,35.04,34.88,34.91,392700.0,12.1679,12.1888,12.1331,12.1435,392700.0
2009-07-08 14:50:00,34.91,35.06,34.84,34.92,835900.0,12.1435,12.1957,12.1192,12.147,835900.0
2009-07-08 15:00:00,34.93,35.11,34.85,35.03,619500.0,12.1505,12.2131,12.1227,12.1853,619500.0
2009-07-08 15:10:00,35.03,35.19,35.0,35.06,836800.0,12.1853,12.2409,12.1748,12.1957,836800.0
2009-07-08 15:20:00,35.07,35.19,34.93,34.95,681800.0,12.1992,12.2409,12.1505,12.1574,681800.0
2009-07-08 15:30:00,34.95,35.24,34.9,35.23,1146400.0,12.1574,12.2583,12.1401,12.2548,1146400.0
2009-07-08 15:40:00,35.24,35.55,35.23,35.43,1152300.0,12.2583,12.3662,12.2548,12.3244,1152300.0
2009-07-08 15:50:00,35.42,35.48,35.28,35.4,1252400.0,12.3209,12.3418,12.2722,12.314,1252400.0
2009-07-09 09:30:00,36.08,36.28,35.6,35.86,826600.0,12.5505,12.6201,12.3836,12.474,826600.0
2009-07-09 09:40:00,35.74,35.86,35.21,35.3,987000.0,12.4323,12.474,12.2479,12.2792,987000.0
2009-07-09 09:50:00,35.3,35.88,35.25,35.77,619500.0,12.2792,12.481,12.2618,12.4427,619500.0
2009-07-09 10:00:00,35.78,36.16,35.59,36.06,878400.0,12.4462,12.5784,12.3801,12.5436,878400.0
2009-07-09 10:10:00,36.06,36.14,35.89,35.96,611500.0,12.5436,12.5714,12.4844,12.5088,611500.0
2009-07-09 10:20:00,35.95,35.98,35.65,35.83,660800.0,12.5053,12.5157,12.4009,12.4636,660800.0
2009-07-09 10:30:00,35.83,36.07,35.66,35.83,557800.0,12.4636,12.547,12.4044,12.4636,557800.0
2009-07-09 10:40:00,35.84,36.12,35.78,35.84,437800.0,12.467,12.5644,12.4462,12.467,437800.0
2009-07-09 10:50:00,35.84,36.26,35.83,36.19,462000.0,12.467,12.6131,12.4636,12.5888,462000.0
2009-07-09 11:00:00,36.21,36.21,35.79,35.94,290100.0,12.5957,12.5957,12.4496,12.5018,290100.0
2009-07-09 11:10:00,35.95,36.05,35.84,35.96,235800.0,12.5053,12.5401,12.467,12.5088,235800.0
2009-07-09 11:20:00,35.96,36.18,35.95,36.07,234300.0,12.5088,12.5853,12.5053,12.547,234300.0
2009-07-09 11:30:00,36.07,36.34,35.97,36.34,417700.0,12.547,12.641,12.5123,12.641,417700.0
2009-07-09 11:40:00,36.34,36.55,36.29,36.34,315200.0,12.641,12.714,12.6236,12.641,315200.0
2009-07-09 11:50:00,36.33,36.51,36.24,36.24,257800.0,12.6375,12.7001,12.6062,12.6062,257800.0
2009-07-09 12:00:00,36.23,36.55,36.16,36.51,140400.0,12.6027,12.714,12.5784,12.7001,140400.0
2009-07-09 12:10:00,36.51,36.55,36.37,36.55,106700.0,12.7001,12.714,12.6514,12.714,106700.0
2009-07-09 12:20:00,36.55,36.69,36.53,36.63,231900.0,12.714,12.7627,12.7071,12.7418,231900.0
2009-07-09 12:30:00,36.63,36.69,36.54,36.6,196900.0,12.7418,12.7627,12.7105,12.7314,196900.0
2009-07-09 12:40:00,36.6,36.68,36.56,36.58,194000.0,12.7314,12.7592,12.7175,12.7244,194000.0
2009-07-09 12:50:00,36.58,36.67,36.46,36.62,128400.0,12.7244,12.7558,12.6827,12.7384,128400.0
2009-07-09 13:00:00,36.62,36.63,36.4,36.43,256900.0,12.7384,12.7418,12.6618,12.6723,256900.0
2009-07-09 13:10:00,36.43,36.61,36.43,36.46,252600.0,12.6723,12.7349,12.6723,12.6827,252600.0
2009-07-09 13:20:00,36.46,36.55,36.3,36.47,250000.0,12.6827,12.714,12.6271,12.6862,250000.0
2009-07-09 13:30:00,36.48,36.57,36.26,36.26,234500.0,12.6897,12.721,12.6131,12.6131,234500.0
2009-07-09 13:40:00,36.27,36.42,36.25,36.38,142100.0,12.6166,12.6688,12.6097,12.6549,142100.0
2009-07-09 13:50:00,36.38,36.5,36.36,36.49,312200.0,12.6549,12.6966,12.6479,12.6931,312200.0
2009-07-09 14:00:00,36.49,36.59,36.48,36.56,293200.0,12.6931,12.7279,12.6897,12.7175,293200.0
2009-07-09 14:10:00,36.57,36.7,36.56,36.63,283700.0,12.721,12.7662,12.7175,12.7418,283700.0
2009-07-09 14:20:00,36.63,36.72,36.62,36.63,194800.0,12.7418,12.7731,12.7384,12.7418,194800.0
2009-07-09 14:30:00,36.63,36.74,36.61,36.7,322800.0,12.7418,12.7801,12.7349,12.7662,322800.0
2009-07-09 14:40:00,36.7,36.72,36.62,36.63,210500.0,12.7662,12.7731,12.7384,12.7418,210500.0
2009-07-09 14:50:00,36.64,36.7,36.52,36.55,274600.0,12.7453,12.7662,12.7036,12.714,274600.0
2009-07-09 15:00:00,36.55,36.57,36.39,36.44,318300.0,12.714,12.721,12.6584,12.6758,318300.0
2009-07-09 15:10:00,36.45,36.5,36.39,36.42,249800.0,12.6792,12.6966,12.6584,12.6688,249800.0
2009-07-09 15:20:00,36.42,36.42,36.24,36.33,323500.0,12.6688,12.6688,12.6062,12.6375,323500.0
2009-07-09 15:30:00,36.33,36.39,36.22,36.31,334800.0,12.6375,12.6584,12.5992,12.6305,334800.0
2009-07-09 15:40:00,36.32,36.5,36.3,36.4,538100.0,12.634,12.6966,12.6271,12.6618,538100.0
2009-07-09 15:50:00,36.41,36.41,36.17,36.27,746700.0,12.6653,12.6653,12.5818,12.6166,746700.0
2009-07-10 09:30:00,35.44,35.48,35.03,35.19,1088200.0,12.3279,12.3418,12.1853,12.2409,1088200.0
2009-07-10 09:40:00,35.2,35.75,35.19,35.75,891100.0,12.2444,12.4357,12.2409,12.4357,891100.0
2009-07-10 09:50:00,35.75,35.9,35.25,35.31,1127600.0,12.4357,12.4879,12.2618,12.2827,1127600.0
2009-07-10 10:00:00,35.3,35.8,35.14,35.38,771600.0,12.2792,12.4531,12.2235,12.307,771600.0
2009-07-10 10:10:00,35.39,35.85,35.35,35.85,990100.0,12.3105,12.4705,12.2966,12.4705,990100.0
2009-07-10 10:20:00,35.84,36.09,35.76,36.07,1305400.0,12.467,12.554,12.4392,12.547,1305400.0
2009-07-10 10:30:00,36.07,36.15,35.88,35.88,573700.0,12.547,12.5749,12.481,12.481,573700.0
2009-07-10 10:40:00,35.88,36.01,35.83,35.95,261600.0,12.481,12.5262,12.4636,12.5053,261600.0
2009-07-10 10:50:00,35.95,35.98,35.81,35.92,326100.0,12.5053,12.5157,12.4566,12.4949,326100.0
2009-07-10 11:00:00,35.91,35.91,35.68,35.74,239100.0,12.4914,12.4914,12.4114,12.4323,239100.0
2009-07-10 11:10:00,35.73,35.73,35.54,35.65,355300.0,12.4288,12.4288,12.3627,12.4009,355300.0
2009-07-10 11:20:00,35.64,35.65,35.48,35.54,369400.0,12.3975,12.4009,12.3418,12.3627,369400.0
2009-07-10 11:30:00,35.55,35.63,35.42,35.55,356100.0,12.3662,12.394,12.3209,12.3662,356100.0
2009-07-10 11:40:00,35.56,35.72,35.52,35.7,155900.0,12.3696,12.4253,12.3557,12.4183,155900.0
2009-07-10 11:50:00,35.7,35.78,35.64,35.71,177900.0,12.4183,12.4462,12.3975,12.4218,177900.0
2009-07-10 12:00:00,35.71,35.87,35.68,35.84,161900.0,12.4218,12.4775,12.4114,12.467,161900.0
2009-07-10 12:10:00,35.85,35.89,35.82,35.89,97100.0,12.4705,12.4844,12.4601,12.4844,97100.0
2009-07-10 12:20:00,35.9,35.9,35.78,35.79,114100.0,12.4879,12.4879,12.4462,12.4496,114100.0
2009-07-10 12:30:00,35.79,35.86,35.7,35.86,189100.0,12.4496,12.474,12.4183,12.474,189100.0
2009-07-10 12:40:00,35.85,35.97,35.85,35.91,181600.0,12.4705,12.5123,12.4705,12.4914,181600.0
2009-07-10 12:50:00,35.91,35.91,35.77,35.78,100000.0,12.4914,12.4914,12.4427,12.4462,100000.0
2009-07-10 13:00:00,35.8,35.9,35.78,35.87,70100.0,12.4531,12.4879,12.4462,12.4775,70100.0
2009-07-10 13:10:00,35.87,35.99,35.84,35.99,131600.0,12.4775,12.5192,12.467,12.5192,131600.0
2009-07-10 13:20:00,35.99,35.99,35.91,35.92,123100.0,12.5192,12.5192,12.4914,12.4949,123100.0
2009-07-10 13:30:00,35.93,36.06,35.93,36.06,126700.0,12.4983,12.5436,12.4983,12.5436,126700.0
2009-07-10 13:40:00,36.05,36.28,36.05,36.22,252600.0,12.5401,12.6201,12.5401,12.5992,252600.0
2009-07-10 13:50:00,36.22,36.3,36.2,36.28,140400.0,12.5992,12.6271,12.5923,12.6201,140400.0
2009-07-10 14:00:00,36.3,36.32,36.2,36.21,134000.0,12.6271,12.634,12.5923,12.5957,134000.0
2009-07-10 14:10:00,36.21,36.33,36.13,36.31,157700.0,12.5957,12.6375,12.5679,12.6305,157700.0
2009-07-10 14:20:00,36.31,36.31,36.12,36.24,158200.0,12.6305,12.6305,12.5644,12.6062,158200.0
2009-07-10 14:30:00,36.23,36.34,36.2,36.29,197900.0,12.6027,12.641,12.5923,12.6236,197900.0
2009-07-10 14:40:00,36.29,36.35,36.23,36.35,155800.0,12.6236,12.6444,12.6027,12.6444,155800.0
2009-07-10 14:50:00,36.35,36.41,36.24,36.28,299400.0,12.6444,12.6653,12.6062,12.6201,299400.0
2009-07-10 15:00:00,36.29,36.43,36.26,36.26,439700.0,12.6236,12.6723,12.6131,12.6131,439700.0
2009-07-10 15:10:00,36.26,36.41,36.26,36.36,215000.0,12.6131,12.6653,12.6131,12.6479,215000.0
2009-07-10 15:20:00,36.36,36.37,36.25,36.29,404600.0,12.6479,12.6514,12.6097,12.6236,404600.0
2009-07-10 15:30:00,36.29,36.35,36.23,36.3,275700.0,12.6236,12.6444,12.6027,12.6271,275700.0
2009-07-10 15:40:00,36.29,36.35,36.25,36.32,426000.0,12.6236,12.6444,12.6097,12.634,426000.0
2009-07-10 15:50:00,36.32,36.35,36.23,36.27,552300.0,12.634,12.6444,12.6027,12.6166,552300.0
2009-07-13 09:30:00,36.45,36.75,36.27,36.41,1073800.0,12.6792,12.7836,12.6166,12.6653,1073800.0
2009-07-13 09:40:00,36.41,36.42,36.07,36.13,796400.0,12.6653,12.6688,12.547,12.5679,796400.0
2009-07-13 09:50:00,36.14,36.15,35.57,35.63,854500.0,12.5714,12.5749,12.3731,12.394,854500.0
2009-07-13 10:00:00,35.62,35.69,35.17,35.27,1122000.0,12.3905,12.4149,12.234,12.2688,1122000.0
2009-07-13 10:10:00,35.26,35.75,35.26,35.64,766200.0,12.2653,12.4357,12.2653,12.3975,766200.0
2009-07-13 10:20:00,35.65,35.81,35.49,35.81,475900.0,12.4009,12.4566,12.3453,12.4566,475900.0
2009-07-13 10:30:00,35.81,36.02,35.73,35.85,787700.0,12.4566,12.5297,12.4288,12.4705,787700.0
2009-07-13 10:40:00,35.85,35.99,35.79,35.91,329100.0,12.4705,12.5192,12.4496,12.4914,329100.0
2009-07-13 10:50:00,35.91,36.13,35.78,36.11,385700.0,12.4914,12.5679,12.4462,12.561,385700.0
2009-07-13 11:00:00,36.11,36.18,35.88,35.89,372300.0,12.561,12.5853,12.481,12.4844,372300.0
2009-07-13 11:10:00,35.89,36.03,35.86,35.97,239500.0,12.4844,12.5331,12.474,12.5123,239500.0
2009-07-13 11:20:00,35.96,36.13,35.95,36.13,252500.0,12.5088,12.5679,12.5053,12.5679,252500.0
2009-07-13 11:30:00,36.12,36.47,36.11,36.33,435200.0,12.5644,12.6862,12.561,12.6375,435200.0
2009-07-13 11:40:00,36.33,36.63,36.3,36.53,492500.0,12.6375,12.7418,12.6271,12.7071,492500.0
2009-07-13 11:50:00,36.53,36.64,36.51,36.59,180800.0,12.7071,12.7453,12.7001,12.7279,180800.0
2009-07-13 12:00:00,36.59,36.7,36.42,36.49,284600.0,12.7279,12.7662,12.6688,12.6931,284600.0
2009-07-13 12:10:00,36.5,36.51,36.39,36.4,176200.0,12.6966,12.7001,12.6584,12.6618,176200.0
2009-07-13 12:20:00,36.4,36.5,36.33,36.48,235700.0,12.6618,12.6966,12.6375,12.6897,235700.0
2009-07-13 12:30:00,36.48,36.5,36.38,36.49,116200.0,12.6897,12.6966,12.6549,12.6931,116200.0
2009-07-13 12:40:00,36.49,36.63,36.48,36.59,239900.0,12.6931,12.7418,12.6897,12.7279,239900.0
2009-07-13 12:50:00,36.59,36.6,36.51,36.53,111400.0,12.7279,12.7314,12.7001,12.7071,111400.0
2009-07-13 13:00:00,36.54,36.66,36.51,36.65,118200.0,12.7105,12.7523,12.7001,12.7488,118200.0
2009-07-13 13:10:00,36.64,36.75,36.63,36.73,340900.0,12.7453,12.7836,12.7418,12.7766,340900.0
2009-07-13 13:20:00,36.72,36.82,36.71,36.75,347900.0,12.7731,12.8079,12.7697,12.7836,347900.0
2009-07-13 13:30:00,36.75,36.77,36.59,36.68,266600.0,12.7836,12.7905,12.7279,12.7592,266600.0
2009-07-13 13:40:00,36.67,36.71,36.61,36.61,190300.0,12.7558,12.7697,12.7349,12.7349,190300.0
2009-07-13 13:50:00,36.6,36.65,36.53,36.56,255200.0,12.7314,12.7488,12.7071,12.7175,255200.0
2009-07-13 14:00:00,36.56,36.66,36.51,36.6,251700.0,12.7175,12.7523,12.7001,12.7314,251700.0
2009-07-13 14:10:00,36.61,36.75,36.61,36.71,290400.0,12.7349,12.7836,12.7349,12.7697,290400.0
2009-07-13 14:20:00,36.7,36.95,36.7,36.84,327500.0,12.7662,12.8532,12.7662,12.8149,327500.0
2009-07-13 14:30:00,36.85,36.89,36.8,36.81,146300.0,12.8184,12.8323,12.801,12.8045,146300.0
2009-07-13 14:40:00,36.81,36.83,36.7,36.76,187200.0,12.8045,12.8114,12.7662,12.7871,187200.0
2009-07-13 14:50:00,36.76,36.84,36.71,36.78,196600.0,12.7871,12.8149,12.7697,12.794,196600.0
2009-07-13 15:00:00,36.77,36.85,36.77,36.82,210800.0,12.7905,12.8184,12.7905,12.8079,210800.0
2009-07-13 15:10:00,36.82,36.94,36.81,36.88,194800.0,12.8079,12.8497,12.8045,12.8288,194800.0
2009-07-13 15:20:00,36.87,36.87,36.78,36.79,177600.0,12.8253,12.8253,12.794,12.7975,177600.0
2009-07-13 15:30:00,36.79,36.91,36.76,36.89,357500.0,12.7975,12.8392,12.7871,12.8323,357500.0
2009-07-13 15:40:00,36.89,37.0,36.87,36.89,448200.0,12.8323,12.8705,12.8253,12.8323,448200.0
2009-07-13 15:50:00,36.89,37.0,36.85,36.99,697200.0,12.8323,12.8705,12.8184,12.8671,697200.0
2009-07-14 09:30:00,37.41,37.72,37.28,37.67,1434000.0,13.0132,13.121,12.9679,13.1036,1434000.0
2009-07-14 09:40:00,37.67,37.77,37.32,37.54,703600.0,13.1036,13.1384,12.9819,13.0584,703600.0
2009-07-14 09:50:00,37.53,37.57,37.3,37.31,561600.0,13.0549,13.0688,12.9749,12.9784,561600.0
2009-07-14 10:00:00,37.31,37.49,37.26,37.39,643600.0,12.9784,13.041,12.961,13.0062,643600.0
2009-07-14 10:10:00,37.38,37.45,37.04,37.09,586700.0,13.0027,13.0271,12.8845,12.9019,586700.0
2009-07-14 10:20:00,37.1,37.1,36.88,37.06,559700.0,12.9053,12.9053,12.8288,12.8914,559700.0
2009-07-14 10:30:00,37.06,37.07,36.63,36.69,534400.0,12.8914,12.8949,12.7418,12.7627,534400.0
2009-07-14 10:40:00,36.68,36.73,36.45,36.53,545400.0,12.7592,12.7766,12.6792,12.7071,545400.0
2009-07-14 10:50:00,36.54,36.78,36.54,36.71,274500.0,12.7105,12.794,12.7105,12.7697,274500.0
2009-07-14 11:00:00,36.73,36.93,36.67,36.89,315200.0,12.7766,12.8462,12.7558,12.8323,315200.0
2009-07-14 11:10:00,36.9,37.12,36.87,37.05,320600.0,12.8358,12.9123,12.8253,12.8879,320600.0
2009-07-14 11:20:00,37.06,37.1,36.91,37.02,258100.0,12.8914,12.9053,12.8392,12.8775,258100.0
2009-07-14 11:30:00,37.01,37.05,36.89,37.05,338700.0,12.874,12.8879,12.8323,12.8879,338700.0
2009-07-14 11:40:00,37.07,37.08,36.94,37.01,193600.0,12.8949,12.8984,12.8497,12.874,193600.0
2009-07-14 11:50:00,37.02,37.13,36.95,37.01,190200.0,12.8775,12.9158,12.8532,12.874,190200.0
2009-07-14 12:00:00,37.02,37.02,36.93,37.0,184600.0,12.8775,12.8775,12.8462,12.8705,184600.0
2009-07-14 12:10:00,37.01,37.03,36.9,36.91,135100.0,12.874,12.881,12.8358,12.8392,135100.0
2009-07-14 12:20:00,36.91,36.96,36.82,36.92,225700.0,12.8392,12.8566,12.8079,12.8427,225700.0
2009-07-14 12:30:00,36.94,36.99,36.84,36.9,177000.0,12.8497,12.8671,12.8149,12.8358,177000.0
2009-07-14 12:40:00,36.91,37.04,36.82,36.99,247500.0,12.8392,12.8845,12.8079,12.8671,247500.0
2009-07-14 12:50:00,36.99,37.02,36.86,36.87,168800.0,12.8671,12.8775,12.8218,12.8253,168800.0
2009-07-14 13:00:00,36.87,36.97,36.87,36.9,154900.0,12.8253,12.8601,12.8253,12.8358,154900.0
2009-07-14 13:10:00,36.91,36.95,36.73,36.74,206000.0,12.8392,12.8532,12.7766,12.7801,206000.0
2009-07-14 13:20:00,36.74,36.8,36.72,36.79,138000.0,12.7801,12.801,12.7731,12.7975,138000.0
2009-07-14 13:30:00,36.79,36.83,36.76,36.82,197300.0,12.7975,12.8114,12.7871,12.8079,197300.0
2009-07-14 13:40:00,36.81,36.93,36.81,36.88,127100.0,12.8045,12.8462,12.8045,12.8288,127100.0
2009-07-14 13:50:00,36.89,36.91,36.8,36.83,143700.0,12.8323,12.8392,12.801,12.8114,143700.0
2009-07-14 14:00:00,36.83,36.83,36.65,36.78,266800.0,12.8114,12.8114,12.7488,12.794,266800.0
2009-07-14 14:10:00,36.78,36.88,36.74,36.81,238400.0,12.794,12.8288,12.7801,12.8045,238400.0
2009-07-14 14:20:00,36.81,36.84,36.71,36.71,233100.0,12.8045,12.8149,12.7697,12.7697,233100.0
2009-07-14 14:30:00,36.72,36.83,36.64,36.8,219200.0,12.7731,12.8114,12.7453,12.801,219200.0
2009-07-14 14:40:00,36.8,36.86,36.74,36.78,286000.0,12.801,12.8218,12.7801,12.794,286000.0
2009-07-14 14:50:00,36.78,36.81,36.73,36.79,289700.0,12.794,12.8045,12.7766,12.7975,289700.0
2009-07-14 15:00:00,36.77,36.84,36.74,36.77,339800.0,12.7905,12.8149,12.7801,12.7905,339800.0
2009-07-14 15:10:00,36.77,36.85,36.77,36.8,277000.0,12.7905,12.8184,12.7905,12.801,277000.0
2009-07-14 15:20:00,36.79,36.83,36.72,36.8,382200.0,12.7975,12.8114,12.7731,12.801,382200.0
2009-07-14 15:30:00,36.79,36.86,36.74,36.81,511900.0,12.7975,12.8218,12.7801,12.8045,511900.0
2009-07-14 15:40:00,36.81,36.84,36.73,36.76,507100.0,12.8045,12.8149,12.7766,12.7871,507100.0
2009-07-14 15:50:00,36.76,36.88,36.74,36.82,726300.0,12.7871,12.8288,12.7801,12.8079,726300.0
2009-07-15 09:30:00,37.84,38.37,37.79,38.35,1322700.0,13.1627,13.3471,13.1454,13.3401,1322700.0
2009-07-15 09:40:00,38.36,38.5,38.29,38.4,913500.0,13.3436,13.3923,13.3193,13.3575,913500.0
2009-07-15 09:50:00,38.4,38.45,38.2,38.29,551700.0,13.3575,13.3749,13.288,13.3193,551700.0
2009-07-15 10:00:00,38.29,38.52,38.27,38.46,717500.0,13.3193,13.3993,13.3123,13.3784,717500.0
2009-07-15 10:10:00,38.47,38.56,38.43,38.53,519200.0,13.3819,13.4132,13.368,13.4028,519200.0
2009-07-15 10:20:00,38.53,38.79,38.53,38.74,506900.0,13.4028,13.4932,13.4028,13.4758,506900.0
2009-07-15 10:30:00,38.74,38.82,38.65,38.75,501000.0,13.4758,13.5036,13.4445,13.4793,501000.0
2009-07-15 10:40:00,38.75,38.75,38.59,38.68,401400.0,13.4793,13.4793,13.4236,13.4549,401400.0
2009-07-15 10:50:00,38.69,38.73,38.58,38.66,305400.0,13.4584,13.4723,13.4202,13.448,305400.0
2009-07-15 11:00:00,38.66,38.88,38.65,38.87,526300.0,13.448,13.5245,13.4445,13.521,526300.0
2009-07-15 11:10:00,38.87,38.98,38.8,38.95,427900.0,13.521,13.5593,13.4967,13.5489,427900.0
2009-07-15 11:20:00,38.96,39.05,38.88,39.01,590000.0,13.5523,13.5836,13.5245,13.5697,590000.0
2009-07-15 11:30:00,39.01,39.13,39.0,39.03,326200.0,13.5697,13.6115,13.5663,13.5767,326200.0
2009-07-15 11:40:00,39.02,39.06,38.9,38.94,695400.0,13.5732,13.5871,13.5315,13.5454,695400.0
2009-07-15 11:50:00,38.93,38.99,38.88,38.94,281400.0,13.5419,13.5628,13.5245,13.5454,281400.0
2009-07-15 12:00:00,38.94,38.95,38.8,38.86,194000.0,13.5454,13.5489,13.4967,13.5176,194000.0
2009-07-15 12:10:00,38.86,38.89,38.78,38.81,283500.0,13.5176,13.528,13.4897,13.5002,283500.0
2009-07-15 12:20:00,38.81,38.93,38.8,38.85,196900.0,13.5002,13.5419,13.4967,13.5141,196900.0
2009-07-15 12:30:00,38.84,38.89,38.81,38.86,210100.0,13.5106,13.528,13.5002,13.5176,210100.0
2009-07-15 12:40:00,38.86,38.91,38.84,38.89,336800.0,13.5176,13.5349,13.5106,13.528,336800.0
2009-07-15 12:50:00,38.88,38.93,38.82,38.86,239100.0,13.5245,13.5419,13.5036,13.5176,239100.0
2009-07-15 13:00:00,38.86,38.99,38.83,38.98,304200.0,13.5176,13.5628,13.5071,13.5593,304200.0
2009-07-15 13:10:00,38.98,39.0,38.84,38.84,181400.0,13.5593,13.5663,13.5106,13.5106,181400.0
2009-07-15 13:20:00,38.85,38.92,38.84,38.92,223700.0,13.5141,13.5384,13.5106,13.5384,223700.0
2009-07-15 13:30:00,38.92,38.99,38.91,38.99,199200.0,13.5384,13.5628,13.5349,13.5628,199200.0
2009-07-15 13:40:00,38.99,39.09,38.99,39.08,232100.0,13.5628,13.5976,13.5628,13.5941,232100.0
2009-07-15 13:50:00,39.08,39.12,39.02,39.04,342900.0,13.5941,13.608,13.5732,13.5802,342900.0
2009-07-15 14:00:00,39.03,39.04,38.71,38.71,742900.0,13.5767,13.5802,13.4654,13.4654,742900.0
2009-07-15 14:10:00,38.72,38.77,38.63,38.67,787600.0,13.4689,13.4862,13.4375,13.4515,787600.0
2009-07-15 14:20:00,38.67,38.85,38.61,38.8,414600.0,13.4515,13.5141,13.4306,13.4967,414600.0
2009-07-15 14:30:00,38.8,38.92,38.8,38.86,298000.0,13.4967,13.5384,13.4967,13.5176,298000.0
2009-07-15 14:40:00,38.87,39.05,38.83,39.05,461000.0,13.521,13.5836,13.5071,13.5836,461000.0
2009-07-15 14:50:00,39.03,39.06,38.93,39.03,299800.0,13.5767,13.5871,13.5419,13.5767,299800.0
2009-07-15 15:00:00,39.02,39.1,38.98,39.07,430100.0,13.5732,13.601,13.5593,13.5906,430100.0
2009-07-15 15:10:00,39.07,39.13,39.02,39.03,508500.0,13.5906,13.6115,13.5732,13.5767,508500.0
2009-07-15 15:20:00,39.03,39.06,38.87,38.88,433500.0,13.5767,13.5871,13.521,13.5245,433500.0
2009-07-15 15:30:00,38.89,38.97,38.84,38.97,523300.0,13.528,13.5558,13.5106,13.5558,523300.0
2009-07-15 15:40:00,38.98,39.06,38.93,38.95,713600.0,13.5593,13.5871,13.5419,13.5489,713600.0
2009-07-15 15:50:00,38.95,39.05,38.85,38.9,1069900.0,13.5489,13.5836,13.5141,13.5315,1069900.0
2009-07-16 09:30:00,38.67,39.2,38.55,39.2,562100.0,13.4515,13.6358,13.4097,13.6358,562100.0
2009-07-16 09:40:00,39.18,39.34,39.0,39.02,369100.0,13.6289,13.6845,13.5663,13.5732,369100.0
2009-07-16 09:50:00,39.01,39.28,39.01,39.1,335600.0,13.5697,13.6637,13.5697,13.601,335600.0
2009-07-16 10:00:00,39.08,39.08,38.49,38.75,813900.0,13.5941,13.5941,13.3888,13.4793,813900.0
2009-07-16 10:10:00,38.74,38.94,38.62,38.74,252700.0,13.4758,13.5454,13.4341,13.4758,252700.0
2009-07-16 10:20:00,38.74,39.04,38.71,38.97,340600.0,13.4758,13.5802,13.4654,13.5558,340600.0
2009-07-16 10:30:00,38.96,39.11,38.92,39.01,274100.0,13.5523,13.6045,13.5384,13.5697,274100.0
2009-07-16 10:40:00,39.0,39.07,38.95,39.01,218000.0,13.5663,13.5906,13.5489,13.5697,218000.0
2009-07-16 10:50:00,39.0,39.03,38.85,38.86,233600.0,13.5663,13.5767,13.5141,13.5176,233600.0
2009-07-16 11:00:00,38.85,39.07,38.79,38.95,276800.0,13.5141,13.5906,13.4932,13.5489,276800.0
2009-07-16 11:10:00,38.94,38.97,38.8,38.86,251800.0,13.5454,13.5558,13.4967,13.5176,251800.0
2009-07-16 11:20:00,38.87,38.98,38.86,38.92,145700.0,13.521,13.5593,13.5176,13.5384,145700.0
2009-07-16 11:30:00,38.92,39.0,38.82,38.99,201900.0,13.5384,13.5663,13.5036,13.5628,201900.0
2009-07-16 11:40:00,38.99,39.05,38.93,39.02,180900.0,13.5628,13.5836,13.5419,13.5732,180900.0
2009-07-16 11:50:00,39.02,39.11,39.01,39.09,144900.0,13.5732,13.6045,13.5697,13.5976,144900.0
2009-07-16 12:00:00,39.1,39.11,39.02,39.04,123800.0,13.601,13.6045,13.5732,13.5802,123800.0
2009-07-16 12:10:00,39.05,39.09,38.97,39.01,132200.0,13.5836,13.5976,13.5558,13.5697,132200.0
2009-07-16 12:20:00,39.02,39.11,39.01,39.1,75400.0,13.5732,13.6045,13.5697,13.601,75400.0
2009-07-16 12:30:00,39.09,39.09,38.96,39.01,202900.0,13.5976,13.5976,13.5523,13.5697,202900.0
2009-07-16 12:40:00,39.01,39.07,38.98,39.04,69000.0,13.5697,13.5906,13.5593,13.5802,69000.0
2009-07-16 12:50:00,39.04,39.08,38.97,38.99,146700.0,13.5802,13.5941,13.5558,13.5628,146700.0
2009-07-16 13:00:00,38.99,39.06,38.94,38.94,198400.0,13.5628,13.5871,13.5454,13.5454,198400.0
2009-07-16 13:10:00,38.95,39.01,38.93,39.0,87300.0,13.5489,13.5697,13.5419,13.5663,87300.0
2009-07-16 13:20:00,39.0,39.01,38.93,38.95,104200.0,13.5663,13.5697,13.5419,13.5489,104200.0
2009-07-16 13:30:00,38.95,38.97,38.86,38.9,105600.0,13.5489,13.5558,13.5176,13.5315,105600.0
2009-07-16 13:40:00,38.9,39.01,38.89,38.96,111100.0,13.5315,13.5697,13.528,13.5523,111100.0
2009-07-16 13:50:00,38.96,39.13,38.96,39.1,140600.0,13.5523,13.6115,13.5523,13.601,140600.0
2009-07-16 14:00:00,39.11,39.14,39.08,39.13,149000.0,13.6045,13.615,13.5941,13.6115,149000.0
2009-07-16 14:10:00,39.12,39.21,39.07,39.18,192100.0,13.608,13.6393,13.5906,13.6289,192100.0
2009-07-16 14:20:00,39.19,39.38,39.18,39.38,434500.0,13.6323,13.6984,13.6289,13.6984,434500.0
2009-07-16 14:30:00,39.38,39.5,39.29,39.5,307500.0,13.6984,13.7402,13.6671,13.7402,307500.0
2009-07-16 14:40:00,39.51,39.73,39.46,39.71,490400.0,13.7437,13.8202,13.7263,13.8132,490400.0
2009-07-16 14:50:00,39.72,39.73,39.55,39.55,274900.0,13.8167,13.8202,13.7576,13.7576,274900.0
2009-07-16 15:00:00,39.55,39.57,39.32,39.36,300600.0,13.7576,13.7645,13.6776,13.6915,300600.0
2009-07-16 15:10:00,39.36,39.55,39.35,39.5,393600.0,13.6915,13.7576,13.688,13.7402,393600.0
2009-07-16 15:20:00,39.49,39.61,39.43,39.59,345700.0,13.7367,13.7784,13.7158,13.7715,345700.0
2009-07-16 15:30:00,39.59,39.61,39.51,39.59,350900.0,13.7715,13.7784,13.7437,13.7715,350900.0
2009-07-16 15:40:00,39.58,39.71,39.5,39.61,846700.0,13.768,13.8132,13.7402,13.7784,846700.0
2009-07-16 15:50:00,39.6,39.62,39.25,39.37,1118800.0,13.775,13.7819,13.6532,13.695,1118800.0
2009-07-17 09:30:00,39.85,39.9,39.16,39.18,922300.0,13.8619,13.8793,13.6219,13.6289,922300.0
2009-07-17 09:40:00,39.18,39.59,39.17,39.34,543500.0,13.6289,13.7715,13.6254,13.6845,543500.0
2009-07-17 09:50:00,39.34,39.52,39.15,39.5,400200.0,13.6845,13.7471,13.6184,13.7402,400200.0
2009-07-17 10:00:00,39.49,39.65,39.38,39.64,538600.0,13.7367,13.7924,13.6984,13.7889,538600.0
2009-07-17 10:10:00,39.64,39.76,39.49,39.65,489700.0,13.7889,13.8306,13.7367,13.7924,489700.0
2009-07-17 10:20:00,39.64,39.87,39.61,39.86,305000.0,13.7889,13.8689,13.7784,13.8654,305000.0
2009-07-17 10:30:00,39.86,40.06,39.85,39.91,533200.0,13.8654,13.935,13.8619,13.8828,533200.0
2009-07-17 10:40:00,39.91,39.96,39.78,39.78,277700.0,13.8828,13.9002,13.8376,13.8376,277700.0
2009-07-17 10:50:00,39.78,39.86,39.7,39.72,393900.0,13.8376,13.8654,13.8097,13.8167,393900.0
2009-07-17 11:00:00,39.74,39.81,39.7,39.75,235100.0,13.8237,13.848,13.8097,13.8271,235100.0
2009-07-17 11:10:00,39.76,39.92,39.73,39.9,274600.0,13.8306,13.8863,13.8202,13.8793,274600.0
2009-07-17 11:20:00,39.88,40.0,39.85,39.99,236800.0,13.8724,13.9141,13.8619,13.9106,236800.0
2009-07-17 11:30:00,39.99,40.04,39.93,40.02,278600.0,13.9106,13.928,13.8898,13.9211,278600.0
2009-07-17 11:40:00,40.02,40.04,39.9,39.99,249100.0,13.9211,13.928,13.8793,13.9106,249100.0
2009-07-17 11:50:00,39.99,40.05,39.92,40.0,256200.0,13.9106,13.9315,13.8863,13.9141,256200.0
2009-07-17 12:00:00,40.0,40.15,40.0,40.1,233300.0,13.9141,13.9663,13.9141,13.9489,233300.0
2009-07-17 12:10:00,40.1,40.1,39.96,40.02,425000.0,13.9489,13.9489,13.9002,13.9211,425000.0
2009-07-17 12:20:00,40.01,40.06,39.91,39.93,309100.0,13.9176,13.935,13.8828,13.8898,309100.0
2009-07-17 12:30:00,39.94,40.02,39.87,40.01,257200.0,13.8932,13.9211,13.8689,13.9176,257200.0
2009-07-17 12:40:00,40.01,40.07,39.97,40.05,178300.0,13.9176,13.9385,13.9037,13.9315,178300.0
2009-07-17 12:50:00,40.05,40.13,39.99,40.06,315400.0,13.9315,13.9593,13.9106,13.935,315400.0
2009-07-17 13:00:00,40.07,40.07,39.98,40.0,193300.0,13.9385,13.9385,13.9071,13.9141,193300.0
2009-07-17 13:10:00,40.0,40.06,39.98,40.03,185300.0,13.9141,13.935,13.9071,13.9245,185300.0
2009-07-17 13:20:00,40.04,40.09,40.03,40.07,236800.0,13.928,13.9454,13.9245,13.9385,236800.0
2009-07-17 13:30:00,40.07,40.22,40.05,40.14,427000.0,13.9385,13.9906,13.9315,13.9628,427000.0
2009-07-17 13:40:00,40.14,40.2,40.11,40.17,243100.0,13.9628,13.9837,13.9524,13.9732,243100.0
2009-07-17 13:50:00,40.18,40.18,40.01,40.01,275400.0,13.9767,13.9767,13.9176,13.9176,275400.0
2009-07-17 14:00:00,40.01,40.08,39.99,40.0,260700.0,13.9176,13.9419,13.9106,13.9141,260700.0
2009-07-17 14:10:00,40.0,40.02,39.94,39.95,363200.0,13.9141,13.9211,13.8932,13.8967,363200.0
2009-07-17 14:20:00,39.96,40.1,39.9,40.06,400900.0,13.9002,13.9489,13.8793,13.935,400900.0
2009-07-17 14:30:00,40.06,40.07,40.0,40.01,191900.0,13.935,13.9385,13.9141,13.9176,191900.0
2009-07-17 14:40:00,40.02,40.14,40.01,40.08,244700.0,13.9211,13.9628,13.9176,13.9419,244700.0
2009-07-17 14:50:00,40.08,40.14,40.0,40.09,349200.0,13.9419,13.9628,13.9141,13.9454,349200.0
2009-07-17 15:00:00,40.09,40.14,40.02,40.03,237600.0,13.9454,13.9628,13.9211,13.9245,237600.0
2009-07-17 15:10:00,40.03,40.05,39.96,40.02,255000.0,13.9245,13.9315,13.9002,13.9211,255000.0
2009-07-17 15:20:00,40.02,40.03,39.98,40.0,387400.0,13.9211,13.9245,13.9071,13.9141,387400.0
2009-07-17 15:30:00,40.0,40.02,39.91,40.0,788200.0,13.9141,13.9211,13.8828,13.9141,788200.0
2009-07-17 15:40:00,40.0,40.06,39.93,40.0,670900.0,13.9141,13.935,13.8898,13.9141,670900.0
2009-07-17 15:50:00,40.0,40.11,39.98,40.09,1289400.0,13.9141,13.9524,13.9071,13.9454,1289400.0
2009-07-20 09:30:00,41.26,41.53,41.06,41.42,1130700.0,14.3524,14.4463,14.2828,14.4081,1130700.0
2009-07-20 09:40:00,41.42,41.45,41.07,41.23,765900.0,14.4081,14.4185,14.2863,14.342,765900.0
2009-07-20 09:50:00,41.23,41.38,41.19,41.37,678400.0,14.342,14.3941,14.3281,14.3907,678400.0
2009-07-20 10:00:00,41.37,41.53,41.13,41.15,550900.0,14.3907,14.4463,14.3072,14.3141,550900.0
2009-07-20 10:10:00,41.14,41.47,41.05,41.35,596300.0,14.3107,14.4254,14.2794,14.3837,596300.0
2009-07-20 10:20:00,41.38,41.41,41.19,41.28,460600.0,14.3941,14.4046,14.3281,14.3594,460600.0
2009-07-20 10:30:00,41.29,41.32,41.1,41.13,427300.0,14.3628,14.3733,14.2967,14.3072,427300.0
2009-07-20 10:40:00,41.13,41.17,40.8,40.84,596900.0,14.3072,14.3211,14.1924,14.2063,596900.0
2009-07-20 10:50:00,40.84,41.0,40.81,40.97,352500.0,14.2063,14.262,14.1959,14.2515,352500.0
2009-07-20 11:00:00,40.97,41.07,40.85,40.94,260200.0,14.2515,14.2863,14.2098,14.2411,260200.0
2009-07-20 11:10:00,40.94,41.12,40.91,41.04,203900.0,14.2411,14.3037,14.2307,14.2759,203900.0
2009-07-20 11:20:00,41.03,41.19,41.01,41.18,202700.0,14.2724,14.3281,14.2654,14.3246,202700.0
2009-07-20 11:30:00,41.19,41.31,41.19,41.22,263000.0,14.3281,14.3698,14.3281,14.3385,263000.0
2009-07-20 11:40:00,41.23,41.27,41.17,41.18,130600.0,14.342,14.3559,14.3211,14.3246,130600.0
2009-07-20 11:50:00,41.17,41.2,41.1,41.16,114400.0,14.3211,14.3315,14.2967,14.3176,114400.0
2009-07-20 12:00:00,41.16,41.38,41.13,41.36,435500.0,14.3176,14.3941,14.3072,14.3872,435500.0
2009-07-20 12:10:00,41.35,41.44,41.33,41.43,132600.0,14.3837,14.415,14.3767,14.4115,132600.0
2009-07-20 12:20:00,41.42,41.47,41.38,41.4,315500.0,14.4081,14.4254,14.3941,14.4011,315500.0
2009-07-20 12:30:00,41.4,41.47,41.39,41.46,277000.0,14.4011,14.4254,14.3976,14.422,277000.0
2009-07-20 12:40:00,41.47,41.55,41.45,41.5,249600.0,14.4254,14.4533,14.4185,14.4359,249600.0
2009-07-20 12:50:00,41.5,41.54,41.44,41.47,258300.0,14.4359,14.4498,14.415,14.4254,258300.0
2009-07-20 13:00:00,41.47,41.59,41.47,41.59,175600.0,14.4254,14.4672,14.4254,14.4672,175600.0
2009-07-20 13:10:00,41.59,41.6,41.44,41.49,289200.0,14.4672,14.4707,14.415,14.4324,289200.0
2009-07-20 13:20:00,41.48,41.57,41.41,41.42,312300.0,14.4289,14.4602,14.4046,14.4081,312300.0
2009-07-20 13:30:00,41.42,41.47,41.37,41.41,338200.0,14.4081,14.4254,14.3907,14.4046,338200.0
2009-07-20 13:40:00,41.41,41.51,41.41,41.51,229800.0,14.4046,14.4394,14.4046,14.4394,229800.0
2009-07-20 13:50:00,41.5,41.6,41.48,41.55,280600.0,14.4359,14.4707,14.4289,14.4533,280600.0
2009-07-20 14:00:00,41.56,41.66,41.55,41.61,306400.0,14.4568,14.4915,14.4533,14.4741,306400.0
2009-07-20 14:10:00,41.62,41.69,41.58,41.68,213500.0,14.4776,14.502,14.4637,14.4985,213500.0
2009-07-20 14:20:00,41.69,41.71,41.56,41.58,295400.0,14.502,14.5089,14.4568,14.4637,295400.0
2009-07-20 14:30:00,41.59,41.66,41.57,41.57,282300.0,14.4672,14.4915,14.4602,14.4602,282300.0
2009-07-20 14:40:00,41.56,41.57,41.41,41.52,265900.0,14.4568,14.4602,14.4046,14.4428,265900.0
2009-07-20 14:50:00,41.52,41.56,41.41,41.41,251700.0,14.4428,14.4568,14.4046,14.4046,251700.0
2009-07-20 15:00:00,41.42,41.63,41.4,41.61,290700.0,14.4081,14.4811,14.4011,14.4741,290700.0
2009-07-20 15:10:00,41.61,41.66,41.58,41.63,193200.0,14.4741,14.4915,14.4637,14.4811,193200.0
2009-07-20 15:20:00,41.64,41.66,41.52,41.52,241800.0,14.4846,14.4915,14.4428,14.4428,241800.0
2009-07-20 15:30:00,41.52,41.55,41.4,41.47,471100.0,14.4428,14.4533,14.4011,14.4254,471100.0
2009-07-20 15:40:00,41.47,41.52,41.36,41.36,594900.0,14.4254,14.4428,14.3872,14.3872,594900.0
2009-07-20 15:50:00,41.37,41.53,41.36,41.53,735600.0,14.3907,14.4463,14.3872,14.4463,735600.0
2009-07-21 09:30:00,42.06,42.27,42.01,42.04,810400.0,14.6307,14.7037,14.6133,14.6237,810400.0
2009-07-21 09:40:00,42.05,42.05,41.76,41.86,637400.0,14.6272,14.6272,14.5263,14.5611,637400.0
2009-07-21 09:50:00,41.86,41.91,41.64,41.79,658500.0,14.5611,14.5785,14.4846,14.5368,658500.0
2009-07-21 10:00:00,41.79,41.85,41.48,41.49,530800.0,14.5368,14.5576,14.4289,14.4324,530800.0
2009-07-21 10:10:00,41.5,41.64,41.26,41.64,786700.0,14.4359,14.4846,14.3524,14.4846,786700.0
2009-07-21 10:20:00,41.64,41.75,41.58,41.73,343500.0,14.4846,14.5228,14.4637,14.5159,343500.0
2009-07-21 10:30:00,41.72,41.98,41.72,41.92,557700.0,14.5124,14.6029,14.5124,14.582,557700.0
2009-07-21 10:40:00,41.92,41.96,41.7,41.73,316700.0,14.582,14.5959,14.5055,14.5159,316700.0
2009-07-21 10:50:00,41.73,41.83,41.63,41.8,292300.0,14.5159,14.5507,14.4811,14.5402,292300.0
2009-07-21 11:00:00,41.81,41.85,41.61,41.78,316300.0,14.5437,14.5576,14.4741,14.5333,316300.0
2009-07-21 11:10:00,41.78,41.79,41.54,41.65,277600.0,14.5333,14.5368,14.4498,14.4881,277600.0
2009-07-21 11:20:00,41.65,41.74,41.53,41.54,222300.0,14.4881,14.5194,14.4463,14.4498,222300.0
2009-07-21 11:30:00,41.54,41.55,41.34,41.36,339100.0,14.4498,14.4533,14.3802,14.3872,339100.0
2009-07-21 11:40:00,41.35,41.38,41.02,41.03,524800.0,14.3837,14.3941,14.2689,14.2724,524800.0
2009-07-21 11:50:00,41.04,41.1,40.79,40.87,448600.0,14.2759,14.2967,14.1889,14.2167,448600.0
2009-07-21 12:00:00,40.86,41.11,40.83,41.1,249800.0,14.2133,14.3002,14.2028,14.2967,249800.0
2009-07-21 12:10:00,41.11,41.24,41.09,41.2,296700.0,14.3002,14.3454,14.2933,14.3315,296700.0
2009-07-21 12:20:00,41.19,41.19,40.97,41.13,233900.0,14.3281,14.3281,14.2515,14.3072,233900.0
2009-07-21 12:30:00,41.13,41.15,40.91,41.1,304800.0,14.3072,14.3141,14.2307,14.2967,304800.0
2009-07-21 12:40:00,41.09,41.18,41.03,41.13,224200.0,14.2933,14.3246,14.2724,14.3072,224200.0
2009-07-21 12:50:00,41.13,41.15,41.02,41.09,186600.0,14.3072,14.3141,14.2689,14.2933,186600.0
2009-07-21 13:00:00,41.09,41.09,40.78,40.9,304500.0,14.2933,14.2933,14.1854,14.2272,304500.0
2009-07-21 13:10:00,40.89,41.1,40.83,41.08,223200.0,14.2237,14.2967,14.2028,14.2898,223200.0
2009-07-21 13:20:00,41.09,41.19,40.99,41.17,215000.0,14.2933,14.3281,14.2585,14.3211,215000.0
2009-07-21 13:30:00,41.17,41.22,41.05,41.14,209400.0,14.3211,14.3385,14.2794,14.3107,209400.0
2009-07-21 13:40:00,41.14,41.21,41.08,41.16,136700.0,14.3107,14.335,14.2898,14.3176,136700.0
2009-07-21 13:50:00,41.16,41.17,41.03,41.14,100100.0,14.3176,14.3211,14.2724,14.3107,100100.0
2009-07-21 14:00:00,41.15,41.23,41.14,41.19,167900.0,14.3141,14.342,14.3107,14.3281,167900.0
2009-07-21 14:10:00,41.19,41.45,41.19,41.35,313300.0,14.3281,14.4185,14.3281,14.3837,313300.0
2009-07-21 14:20:00,41.35,41.39,41.26,41.36,160200.0,14.3837,14.3976,14.3524,14.3872,160200.0
2009-07-21 14:30:00,41.36,41.44,41.25,41.39,277900.0,14.3872,14.415,14.3489,14.3976,277900.0
2009-07-21 14:40:00,41.38,41.44,41.29,41.41,233200.0,14.3941,14.415,14.3628,14.4046,233200.0
2009-07-21 14:50:00,41.41,41.57,41.41,41.57,203700.0,14.4046,14.4602,14.4046,14.4602,203700.0
2009-07-21 15:00:00,41.56,41.6,41.44,41.49,212000.0,14.4568,14.4707,14.415,14.4324,212000.0
2009-07-21 15:10:00,41.5,41.59,41.45,41.55,295000.0,14.4359,14.4672,14.4185,14.4533,295000.0
2009-07-21 15:20:00,41.54,41.58,41.49,41.57,233400.0,14.4498,14.4637,14.4324,14.4602,233400.0
2009-07-21 15:30:00,41.57,41.62,41.44,41.51,301700.0,14.4602,14.4776,14.415,14.4394,301700.0
2009-07-21 15:40:00,41.51,41.57,41.42,41.44,408700.0,14.4394,14.4602,14.4081,14.415,408700.0
2009-07-21 15:50:00,41.44,41.59,41.43,41.59,480000.0,14.415,14.4672,14.4115,14.4672,480000.0
2009-07-22 09:30:00,40.98,41.03,40.74,40.9,701600.0,14.255,14.2724,14.1715,14.2272,701600.0
2009-07-22 09:40:00,40.91,41.17,40.87,41.16,530800.0,14.2307,14.3211,14.2167,14.3176,530800.0
2009-07-22 09:50:00,41.17,41.25,40.99,41.1,550100.0,14.3211,14.3489,14.2585,14.2967,550100.0
2009-07-22 10:00:00,41.1,41.32,41.1,41.24,398100.0,14.2967,14.3733,14.2967,14.3454,398100.0
2009-07-22 10:10:00,41.25,41.36,41.04,41.07,462200.0,14.3489,14.3872,14.2759,14.2863,462200.0
2009-07-22 10:20:00,41.07,41.21,40.99,41.02,297000.0,14.2863,14.335,14.2585,14.2689,297000.0
2009-07-22 10:30:00,41.02,41.17,40.92,40.98,547700.0,14.2689,14.3211,14.2341,14.255,547700.0
2009-07-22 10:40:00,40.98,41.04,40.83,41.0,587700.0,14.255,14.2759,14.2028,14.262,587700.0
2009-07-22 10:50:00,41.0,41.25,40.99,41.23,376600.0,14.262,14.3489,14.2585,14.342,376600.0
2009-07-22 11:00:00,41.24,41.41,41.18,41.38,194200.0,14.3454,14.4046,14.3246,14.3941,194200.0
2009-07-22 11:10:00,41.39,41.44,41.31,41.44,161600.0,14.3976,14.415,14.3698,14.415,161600.0
2009-07-22 11:20:00,41.45,41.47,41.26,41.32,211300.0,14.4185,14.4254,14.3524,14.3733,211300.0
2009-07-22 11:30:00,41.31,41.42,41.24,41.24,189700.0,14.3698,14.4081,14.3454,14.3454,189700.0
2009-07-22 11:40:00,41.24,41.28,41.13,41.14,189500.0,14.3454,14.3594,14.3072,14.3107,189500.0
2009-07-22 11:50:00,41.14,41.31,41.11,41.31,164900.0,14.3107,14.3698,14.3002,14.3698,164900.0
2009-07-22 12:00:00,41.31,41.35,41.24,41.28,143800.0,14.3698,14.3837,14.3454,14.3594,143800.0
2009-07-22 12:10:00,41.28,41.33,41.15,41.2,157300.0,14.3594,14.3767,14.3141,14.3315,157300.0
2009-07-22 12:20:00,41.19,41.45,41.19,41.41,274400.0,14.3281,14.4185,14.3281,14.4046,274400.0
2009-07-22 12:30:00,41.41,41.58,41.34,41.49,328600.0,14.4046,14.4637,14.3802,14.4324,328600.0
2009-07-22 12:40:00,41.5,41.68,41.49,41.65,237300.0,14.4359,14.4985,14.4324,14.4881,237300.0
2009-07-22 12:50:00,41.65,41.7,41.55,41.57,184300.0,14.4881,14.5055,14.4533,14.4602,184300.0
2009-07-22 13:00:00,41.57,41.66,41.51,41.65,291100.0,14.4602,14.4915,14.4394,14.4881,291100.0
2009-07-22 13:10:00,41.65,41.76,41.61,41.7,281100.0,14.4881,14.5263,14.4741,14.5055,281100.0
2009-07-22 13:20:00,41.7,41.7,41.44,41.49,239200.0,14.5055,14.5055,14.415,14.4324,239200.0
2009-07-22 13:30:00,41.49,41.54,41.39,41.49,183200.0,14.4324,14.4498,14.3976,14.4324,183200.0
2009-07-22 13:40:00,41.48,41.52,41.36,41.47,157200.0,14.4289,14.4428,14.3872,14.4254,157200.0
2009-07-22 13:50:00,41.47,41.51,41.4,41.47,187600.0,14.4254,14.4394,14.4011,14.4254,187600.0
2009-07-22 14:00:00,41.47,41.54,41.3,41.34,291500.0,14.4254,14.4498,14.3663,14.3802,291500.0
2009-07-22 14:10:00,41.34,41.4,41.3,41.35,215600.0,14.3802,14.4011,14.3663,14.3837,215600.0
2009-07-22 14:20:00,41.35,41.36,41.28,41.35,248300.0,14.3837,14.3872,14.3594,14.3837,248300.0
2009-07-22 14:30:00,41.35,41.4,41.29,41.3,188900.0,14.3837,14.4011,14.3628,14.3663,188900.0
2009-07-22 14:40:00,41.29,41.43,41.29,41.36,208500.0,14.3628,14.4115,14.3628,14.3872,208500.0
2009-07-22 14:50:00,41.35,41.44,41.33,41.44,210800.0,14.3837,14.415,14.3767,14.415,210800.0
2009-07-22 15:00:00,41.43,41.47,41.3,41.34,213300.0,14.4115,14.4254,14.3663,14.3802,213300.0
2009-07-22 15:10:00,41.33,41.34,41.14,41.21,439900.0,14.3767,14.3802,14.3107,14.335,439900.0
2009-07-22 15:20:00,41.21,41.28,41.1,41.12,354800.0,14.335,14.3594,14.2967,14.3037,354800.0
2009-07-22 15:30:00,41.11,41.21,41.07,41.08,346000.0,14.3002,14.335,14.2863,14.2898,346000.0
2009-07-22 15:40:00,41.08,41.22,40.98,41.11,416900.0,14.2898,14.3385,14.255,14.3002,416900.0
2009-07-22 15:50:00,41.1,41.27,41.07,41.2,473200.0,14.2967,14.3559,14.2863,14.3315,473200.0
2009-07-23 09:30:00,41.4,41.47,41.21,41.27,560300.0,14.4011,14.4254,14.335,14.3559,560300.0
2009-07-23 09:40:00,41.26,41.4,41.2,41.3,406600.0,14.3524,14.4011,14.3315,14.3663,406600.0
2009-07-23 09:50:00,41.3,41.47,41.12,41.45,412900.0,14.3663,14.4254,14.3037,14.4185,412900.0
2009-07-23 10:00:00,41.42,41.78,41.33,41.76,606600.0,14.4081,14.5333,14.3767,14.5263,606600.0
2009-07-23 10:10:00,41.76,41.98,41.71,41.91,551100.0,14.5263,14.6029,14.5089,14.5785,551100.0
2009-07-23 10:20:00,41.91,42.01,41.87,41.99,529300.0,14.5785,14.6133,14.5646,14.6063,529300.0
2009-07-23 10:30:00,41.99,42.45,41.97,42.4,750500.0,14.6063,14.7663,14.5994,14.749,750500.0
2009-07-23 10:40:00,42.39,42.42,42.21,42.22,524700.0,14.7455,14.7559,14.6829,14.6863,524700.0
2009-07-23 10:50:00,42.22,42.35,42.14,42.32,356700.0,14.6863,14.7316,14.6585,14.7211,356700.0
2009-07-23 11:00:00,42.32,42.55,42.31,42.54,427100.0,14.7211,14.8011,14.7176,14.7977,427100.0
2009-07-23 11:10:00,42.55,42.86,42.54,42.77,628500.0,14.8011,14.909,14.7977,14.8777,628500.0
2009-07-23 11:20:00,42.77,42.89,42.74,42.87,361600.0,14.8777,14.9194,14.8672,14.9124,361600.0
2009-07-23 11:30:00,42.89,42.9,42.67,42.81,454200.0,14.9194,14.9229,14.8429,14.8916,454200.0
2009-07-23 11:40:00,42.81,42.88,42.77,42.83,339000.0,14.8916,14.9159,14.8777,14.8985,339000.0
2009-07-23 11:50:00,42.84,42.87,42.74,42.75,233400.0,14.902,14.9124,14.8672,14.8707,233400.0
2009-07-23 12:00:00,42.75,42.82,42.72,42.79,314400.0,14.8707,14.8951,14.8603,14.8846,314400.0
2009-07-23 12:10:00,42.79,42.81,42.69,42.74,341800.0,14.8846,14.8916,14.8498,14.8672,341800.0
2009-07-23 12:20:00,42.73,42.8,42.72,42.78,442200.0,14.8637,14.8881,14.8603,14.8811,442200.0
2009-07-23 12:30:00,42.78,42.78,42.71,42.77,334500.0,14.8811,14.8811,14.8568,14.8777,334500.0
2009-07-23 12:40:00,42.77,42.95,42.75,42.92,563600.0,14.8777,14.9403,14.8707,14.9298,563600.0
2009-07-23 12:50:00,42.93,43.13,42.86,43.07,631900.0,14.9333,15.0029,14.909,14.982,631900.0
2009-07-23 13:00:00,43.12,43.14,42.77,42.77,477000.0,14.9994,15.0064,14.8777,14.8777,477000.0
2009-07-23 13:10:00,42.76,42.8,42.65,42.68,281300.0,14.8742,14.8881,14.8359,14.8464,281300.0
2009-07-23 13:20:00,42.69,42.8,42.66,42.71,327900.0,14.8498,14.8881,14.8394,14.8568,327900.0
2009-07-23 13:30:00,42.72,42.82,42.67,42.78,299300.0,14.8603,14.8951,14.8429,14.8811,299300.0
2009-07-23 13:40:00,42.79,42.83,42.64,42.66,231100.0,14.8846,14.8985,14.8324,14.8394,231100.0
2009-07-23 13:50:00,42.66,42.68,42.49,42.57,364300.0,14.8394,14.8464,14.7803,14.8081,364300.0
2009-07-23 14:00:00,42.57,42.57,42.45,42.48,188700.0,14.8081,14.8081,14.7663,14.7768,188700.0
2009-07-23 14:10:00,42.48,42.64,42.47,42.64,146100.0,14.7768,14.8324,14.7733,14.8324,146100.0
2009-07-23 14:20:00,42.64,42.64,42.52,42.56,232700.0,14.8324,14.8324,14.7907,14.8046,232700.0
2009-07-23 14:30:00,42.55,42.61,42.53,42.58,158300.0,14.8011,14.822,14.7942,14.8116,158300.0
2009-07-23 14:40:00,42.6,42.66,42.57,42.64,277900.0,14.8185,14.8394,14.8081,14.8324,277900.0
2009-07-23 14:50:00,42.64,42.69,42.57,42.66,199300.0,14.8324,14.8498,14.8081,14.8394,199300.0
2009-07-23 15:00:00,42.66,42.73,42.66,42.69,446200.0,14.8394,14.8637,14.8394,14.8498,446200.0
2009-07-23 15:10:00,42.69,42.71,42.6,42.62,473800.0,14.8498,14.8568,14.8185,14.8255,473800.0
2009-07-23 15:20:00,42.62,42.65,42.56,42.58,292300.0,14.8255,14.8359,14.8046,14.8116,292300.0
2009-07-23 15:30:00,42.57,42.58,42.45,42.48,380800.0,14.8081,14.8116,14.7663,14.7768,380800.0
2009-07-23 15:40:00,42.49,42.63,42.41,42.43,440200.0,14.7803,14.829,14.7524,14.7594,440200.0
2009-07-23 15:50:00,42.43,42.58,42.34,42.58,676800.0,14.7594,14.8116,14.7281,14.8116,676800.0
2009-07-24 09:30:00,42.35,42.75,42.35,42.57,490600.0,14.7316,14.8707,14.7316,14.8081,490600.0
2009-07-24 09:40:00,42.59,42.73,42.52,42.59,374400.0,14.815,14.8637,14.7907,14.815,374400.0
2009-07-24 09:50:00,42.6,42.64,42.17,42.21,616900.0,14.8185,14.8324,14.6689,14.6829,616900.0
2009-07-24 10:00:00,42.22,42.42,42.06,42.2,466900.0,14.6863,14.7559,14.6307,14.6794,466900.0
2009-07-24 10:10:00,42.19,42.32,42.1,42.23,423500.0,14.6759,14.7211,14.6446,14.6898,423500.0
2009-07-24 10:20:00,42.24,42.45,42.13,42.44,242600.0,14.6933,14.7663,14.655,14.7629,242600.0
2009-07-24 10:30:00,42.43,42.48,42.17,42.19,252100.0,14.7594,14.7768,14.6689,14.6759,252100.0
2009-07-24 10:40:00,42.19,42.34,42.16,42.29,295500.0,14.6759,14.7281,14.6655,14.7107,295500.0
2009-07-24 10:50:00,42.28,42.28,42.02,42.08,284600.0,14.7072,14.7072,14.6168,14.6376,284600.0
2009-07-24 11:00:00,42.08,42.09,41.95,41.97,304500.0,14.6376,14.6411,14.5924,14.5994,304500.0
2009-07-24 11:10:00,41.98,42.22,41.95,42.21,189500.0,14.6029,14.6863,14.5924,14.6829,189500.0
2009-07-24 11:20:00,42.22,42.29,42.13,42.17,251000.0,14.6863,14.7107,14.655,14.6689,251000.0
2009-07-24 11:30:00,42.17,42.33,42.17,42.27,205800.0,14.6689,14.7246,14.6689,14.7037,205800.0
2009-07-24 11:40:00,42.28,42.3,42.2,42.24,212700.0,14.7072,14.7142,14.6794,14.6933,212700.0
2009-07-24 11:50:00,42.25,42.35,42.18,42.33,242200.0,14.6968,14.7316,14.6724,14.7246,242200.0
2009-07-24 12:00:00,42.33,42.37,42.28,42.35,141400.0,14.7246,14.7385,14.7072,14.7316,141400.0
2009-07-24 12:10:00,42.34,42.37,42.24,42.25,131600.0,14.7281,14.7385,14.6933,14.6968,131600.0
2009-07-24 12:20:00,42.25,42.28,42.19,42.22,121400.0,14.6968,14.7072,14.6759,14.6863,121400.0
2009-07-24 12:30:00,42.22,42.25,42.16,42.18,119800.0,14.6863,14.6968,14.6655,14.6724,119800.0
2009-07-24 12:40:00,42.18,42.25,42.17,42.2,145500.0,14.6724,14.6968,14.6689,14.6794,145500.0
2009-07-24 12:50:00,42.21,42.25,42.12,42.18,168800.0,14.6829,14.6968,14.6516,14.6724,168800.0
2009-07-24 13:00:00,42.18,42.2,42.11,42.12,87500.0,14.6724,14.6794,14.6481,14.6516,87500.0
2009-07-24 13:10:00,42.12,42.24,42.11,42.24,88500.0,14.6516,14.6933,14.6481,14.6933,88500.0
2009-07-24 13:20:00,42.24,42.29,42.13,42.24,106300.0,14.6933,14.7107,14.655,14.6933,106300.0
2009-07-24 13:30:00,42.24,42.41,42.24,42.39,274100.0,14.6933,14.7524,14.6933,14.7455,274100.0
2009-07-24 13:40:00,42.4,42.45,42.37,42.42,175300.0,14.749,14.7663,14.7385,14.7559,175300.0
2009-07-24 13:50:00,42.41,42.48,42.37,42.41,174800.0,14.7524,14.7768,14.7385,14.7524,174800.0
2009-07-24 14:00:00,42.41,42.55,42.41,42.54,249400.0,14.7524,14.8011,14.7524,14.7977,249400.0
2009-07-24 14:10:00,42.54,42.54,42.39,42.4,174700.0,14.7977,14.7977,14.7455,14.749,174700.0
2009-07-24 14:20:00,42.39,42.42,42.34,42.38,173200.0,14.7455,14.7559,14.7281,14.742,173200.0
2009-07-24 14:30:00,42.39,42.42,42.35,42.4,125000.0,14.7455,14.7559,14.7316,14.749,125000.0
2009-07-24 14:40:00,42.4,42.52,42.39,42.47,173400.0,14.749,14.7907,14.7455,14.7733,173400.0
2009-07-24 14:50:00,42.46,42.46,42.31,42.41,188200.0,14.7698,14.7698,14.7176,14.7524,188200.0
2009-07-24 15:00:00,42.41,42.47,42.38,42.39,202500.0,14.7524,14.7733,14.742,14.7455,202500.0
2009-07-24 15:10:00,42.4,42.43,42.32,42.32,151100.0,14.749,14.7594,14.7211,14.7211,151100.0
2009-07-24 15:20:00,42.32,42.43,42.32,42.37,204200.0,14.7211,14.7594,14.7211,14.7385,204200.0
2009-07-24 15:30:00,42.37,42.39,42.27,42.32,239800.0,14.7385,14.7455,14.7037,14.7211,239800.0
2009-07-24 15:40:00,42.32,42.43,42.3,42.43,266100.0,14.7211,14.7594,14.7142,14.7594,266100.0
2009-07-24 15:50:00,42.42,42.55,42.4,42.48,388500.0,14.7559,14.8011,14.749,14.7768,388500.0
2009-07-27 09:30:00,42.87,42.93,42.3,42.43,555900.0,14.9124,14.9333,14.7142,14.7594,555900.0
2009-07-27 09:40:00,42.43,42.61,42.38,42.52,500600.0,14.7594,14.822,14.742,14.7907,500600.0
2009-07-27 09:50:00,42.52,42.6,42.44,42.5,221300.0,14.7907,14.8185,14.7629,14.7837,221300.0
2009-07-27 10:00:00,42.51,42.85,42.5,42.5,613200.0,14.7872,14.9055,14.7837,14.7837,613200.0
2009-07-27 10:10:00,42.51,42.57,42.14,42.16,510800.0,14.7872,14.8081,14.6585,14.6655,510800.0
2009-07-27 10:20:00,42.15,42.17,42.02,42.06,594800.0,14.662,14.6689,14.6168,14.6307,594800.0
2009-07-27 10:30:00,42.05,42.11,41.81,41.9,382300.0,14.6272,14.6481,14.5437,14.575,382300.0
2009-07-27 10:40:00,41.89,42.14,41.86,42.1,244100.0,14.5715,14.6585,14.5611,14.6446,244100.0
2009-07-27 10:50:00,42.11,42.12,41.95,42.11,171800.0,14.6481,14.6516,14.5924,14.6481,171800.0
2009-07-27 11:00:00,42.12,42.3,42.1,42.23,174200.0,14.6516,14.7142,14.6446,14.6898,174200.0
2009-07-27 11:10:00,42.23,42.36,42.22,42.31,186200.0,14.6898,14.735,14.6863,14.7176,186200.0
2009-07-27 11:20:00,42.3,42.49,42.3,42.35,198900.0,14.7142,14.7803,14.7142,14.7316,198900.0
2009-07-27 11:30:00,42.34,42.41,42.2,42.25,263900.0,14.7281,14.7524,14.6794,14.6968,263900.0
2009-07-27 11:40:00,42.25,42.35,42.2,42.26,111900.0,14.6968,14.7316,14.6794,14.7003,111900.0
2009-07-27 11:50:00,42.25,42.31,42.13,42.13,159800.0,14.6968,14.7176,14.655,14.655,159800.0
2009-07-27 12:00:00,42.14,42.18,42.09,42.18,178100.0,14.6585,14.6724,14.6411,14.6724,178100.0
2009-07-27 12:10:00,42.18,42.3,42.13,42.29,199100.0,14.6724,14.7142,14.655,14.7107,199100.0
2009-07-27 12:20:00,42.3,42.3,42.15,42.18,172800.0,14.7142,14.7142,14.662,14.6724,172800.0
2009-07-27 12:30:00,42.18,42.25,42.1,42.21,136400.0,14.6724,14.6968,14.6446,14.6829,136400.0
2009-07-27 12:40:00,42.21,42.28,42.02,42.13,194900.0,14.6829,14.7072,14.6168,14.655,194900.0
2009-07-27 12:50:00,42.12,42.23,42.08,42.17,125300.0,14.6516,14.6898,14.6376,14.6689,125300.0
2009-07-27 13:00:00,42.17,42.2,42.12,42.18,99400.0,14.6689,14.6794,14.6516,14.6724,99400.0
2009-07-27 13:10:00,42.18,42.2,42.06,42.12,154600.0,14.6724,14.6794,14.6307,14.6516,154600.0
2009-07-27 13:20:00,42.13,42.15,42.0,42.02,169500.0,14.655,14.662,14.6098,14.6168,169500.0
2009-07-27 13:30:00,42.01,42.1,41.98,42.06,134500.0,14.6133,14.6446,14.6029,14.6307,134500.0
2009-07-27 13:40:00,42.08,42.22,42.07,42.2,95600.0,14.6376,14.6863,14.6342,14.6794,95600.0
2009-07-27 13:50:00,42.21,42.3,42.16,42.3,150200.0,14.6829,14.7142,14.6655,14.7142,150200.0
2009-07-27 14:00:00,42.31,42.32,42.2,42.31,124300.0,14.7176,14.7211,14.6794,14.7176,124300.0
2009-07-27 14:10:00,42.31,42.46,42.28,42.43,171600.0,14.7176,14.7698,14.7072,14.7594,171600.0
2009-07-27 14:20:00,42.44,42.45,42.32,42.39,108300.0,14.7629,14.7663,14.7211,14.7455,108300.0
2009-07-27 14:30:00,42.4,42.52,42.35,42.51,169800.0,14.749,14.7907,14.7316,14.7872,169800.0
2009-07-27 14:40:00,42.52,42.62,42.44,42.54,287600.0,14.7907,14.8255,14.7629,14.7977,287600.0
2009-07-27 14:50:00,42.55,42.55,42.47,42.55,160500.0,14.8011,14.8011,14.7733,14.8011,160500.0
2009-07-27 15:00:00,42.55,42.64,42.52,42.57,218100.0,14.8011,14.8324,14.7907,14.8081,218100.0
2009-07-27 15:10:00,42.57,42.64,42.44,42.45,138800.0,14.8081,14.8324,14.7629,14.7663,138800.0
2009-07-27 15:20:00,42.45,42.57,42.43,42.55,223700.0,14.7663,14.8081,14.7594,14.8011,223700.0
2009-07-27 15:30:00,42.53,42.57,42.44,42.55,321800.0,14.7942,14.8081,14.7629,14.8011,321800.0
2009-07-27 15:40:00,42.55,42.65,42.53,42.55,260100.0,14.8011,14.8359,14.7942,14.8011,260100.0
2009-07-27 15:50:00,42.55,42.75,42.53,42.71,513600.0,14.8011,14.8707,14.7942,14.8568,513600.0
2009-07-28 09:30:00,41.93,42.05,41.73,41.99,778300.0,14.5855,14.6272,14.5159,14.6063,778300.0
2009-07-28 09:40:00,41.99,42.24,41.99,42.12,620200.0,14.6063,14.6933,14.6063,14.6516,620200.0
2009-07-28 09:50:00,42.13,42.21,41.98,42.19,406800.0,14.655,14.6829,14.6029,14.6759,406800.0
2009-07-28 10:00:00,42.15,42.2,41.67,41.7,963900.0,14.662,14.6794,14.495,14.5055,963900.0
2009-07-28 10:10:00,41.7,41.75,41.57,41.66,621300.0,14.5055,14.5228,14.4602,14.4915,621300.0
2009-07-28 10:20:00,41.65,41.7,41.54,41.65,399300.0,14.4881,14.5055,14.4498,14.4881,399300.0
2009-07-28 10:30:00,41.65,41.66,41.42,41.5,549100.0,14.4881,14.4915,14.4081,14.4359,549100.0
2009-07-28 10:40:00,41.5,41.72,41.37,41.69,391900.0,14.4359,14.5124,14.3907,14.502,391900.0
2009-07-28 10:50:00,41.68,41.7,41.52,41.61,310900.0,14.4985,14.5055,14.4428,14.4741,310900.0
2009-07-28 11:00:00,41.61,41.62,41.29,41.31,388000.0,14.4741,14.4776,14.3628,14.3698,388000.0
2009-07-28 11:10:00,41.32,41.4,41.24,41.39,318000.0,14.3733,14.4011,14.3454,14.3976,318000.0
2009-07-28 11:20:00,41.39,41.39,41.17,41.2,355300.0,14.3976,14.3976,14.3211,14.3315,355300.0
2009-07-28 11:30:00,41.2,41.2,41.0,41.09,547100.0,14.3315,14.3315,14.262,14.2933,547100.0
2009-07-28 11:40:00,41.1,41.32,41.09,41.27,308700.0,14.2967,14.3733,14.2933,14.3559,308700.0
2009-07-28 11:50:00,41.26,41.28,41.16,41.2,197800.0,14.3524,14.3594,14.3176,14.3315,197800.0
2009-07-28 12:00:00,41.2,41.2,41.09,41.19,262400.0,14.3315,14.3315,14.2933,14.3281,262400.0
2009-07-28 12:10:00,41.2,41.32,41.19,41.21,205500.0,14.3315,14.3733,14.3281,14.335,205500.0
2009-07-28 12:20:00,41.22,41.23,41.15,41.19,116400.0,14.3385,14.342,14.3141,14.3281,116400.0
2009-07-28 12:30:00,41.19,41.27,41.15,41.19,109900.0,14.3281,14.3559,14.3141,14.3281,109900.0
2009-07-28 12:40:00,41.19,41.2,41.07,41.09,182100.0,14.3281,14.3315,14.2863,14.2933,182100.0
2009-07-28 12:50:00,41.09,41.13,41.05,41.13,186700.0,14.2933,14.3072,14.2794,14.3072,186700.0
2009-07-28 13:00:00,41.12,41.13,40.99,41.13,250300.0,14.3037,14.3072,14.2585,14.3072,250300.0
2009-07-28 13:10:00,41.14,41.24,41.12,41.12,212400.0,14.3107,14.3454,14.3037,14.3037,212400.0
2009-07-28 13:20:00,41.12,41.24,41.12,41.13,253300.0,14.3037,14.3454,14.3037,14.3072,253300.0
2009-07-28 13:30:00,41.14,41.15,41.06,41.11,202200.0,14.3107,14.3141,14.2828,14.3002,202200.0
2009-07-28 13:40:00,41.11,41.19,41.08,41.16,164800.0,14.3002,14.3281,14.2898,14.3176,164800.0
2009-07-28 13:50:00,41.17,41.31,41.13,41.24,358500.0,14.3211,14.3698,14.3072,14.3454,358500.0
2009-07-28 14:00:00,41.25,41.47,41.17,41.45,228800.0,14.3489,14.4254,14.3211,14.4185,228800.0
2009-07-28 14:10:00,41.45,41.48,41.4,41.47,214900.0,14.4185,14.4289,14.4011,14.4254,214900.0
2009-07-28 14:20:00,41.45,41.53,41.41,41.51,195000.0,14.4185,14.4463,14.4046,14.4394,195000.0
2009-07-28 14:30:00,41.5,41.67,41.49,41.56,364300.0,14.4359,14.495,14.4324,14.4568,364300.0
2009-07-28 14:40:00,41.57,41.6,41.46,41.56,266100.0,14.4602,14.4707,14.422,14.4568,266100.0
2009-07-28 14:50:00,41.56,41.58,41.43,41.52,231600.0,14.4568,14.4637,14.4115,14.4428,231600.0
2009-07-28 15:00:00,41.53,41.6,41.46,41.51,243900.0,14.4463,14.4707,14.422,14.4394,243900.0
2009-07-28 15:10:00,41.51,41.57,41.41,41.42,320600.0,14.4394,14.4602,14.4046,14.4081,320600.0
2009-07-28 15:20:00,41.43,41.46,41.29,41.35,350000.0,14.4115,14.422,14.3628,14.3837,350000.0
2009-07-28 15:30:00,41.35,41.44,41.3,41.31,472200.0,14.3837,14.415,14.3663,14.3698,472200.0
2009-07-28 15:40:00,41.31,41.62,41.31,41.57,481700.0,14.3698,14.4776,14.3698,14.4602,481700.0
2009-07-28 15:50:00,41.58,41.64,41.52,41.62,846700.0,14.4637,14.4846,14.4428,14.4776,846700.0
2009-07-29 09:30:00,40.79,40.89,40.43,40.43,785100.0,14.1889,14.2237,14.0637,14.0637,785100.0
2009-07-29 09:40:00,40.42,40.47,40.24,40.29,662100.0,14.0602,14.0776,13.9976,14.015,662100.0
2009-07-29 09:50:00,40.29,40.37,40.07,40.32,844100.0,14.015,14.0428,13.9385,14.0254,844100.0
2009-07-29 10:00:00,40.32,40.65,40.3,40.42,480500.0,14.0254,14.1402,14.0185,14.0602,480500.0
2009-07-29 10:10:00,40.42,40.6,40.39,40.4,335800.0,14.0602,14.1228,14.0498,14.0532,335800.0
2009-07-29 10:20:00,40.4,40.66,40.37,40.65,377800.0,14.0532,14.1437,14.0428,14.1402,377800.0
2009-07-29 10:30:00,40.63,40.63,40.11,40.12,778500.0,14.1333,14.1333,13.9524,13.9558,778500.0
2009-07-29 10:40:00,40.12,40.24,39.94,40.18,793900.0,13.9558,13.9976,13.8932,13.9767,793900.0
2009-07-29 10:50:00,40.17,40.17,39.94,40.0,861300.0,13.9732,13.9732,13.8932,13.9141,861300.0
2009-07-29 11:00:00,40.0,40.1,39.91,40.05,433100.0,13.9141,13.9489,13.8828,13.9315,433100.0
2009-07-29 11:10:00,40.05,40.05,39.77,39.8,729700.0,13.9315,13.9315,13.8341,13.8445,729700.0
2009-07-29 11:20:00,39.8,39.89,39.73,39.79,546900.0,13.8445,13.8758,13.8202,13.8411,546900.0
2009-07-29 11:30:00,39.79,39.84,39.74,39.79,334100.0,13.8411,13.8584,13.8237,13.8411,334100.0
2009-07-29 11:40:00,39.78,39.87,39.7,39.84,329700.0,13.8376,13.8689,13.8097,13.8584,329700.0
2009-07-29 11:50:00,39.85,39.9,39.77,39.89,385400.0,13.8619,13.8793,13.8341,13.8758,385400.0
2009-07-29 12:00:00,39.89,39.9,39.71,39.72,445200.0,13.8758,13.8793,13.8132,13.8167,445200.0
2009-07-29 12:10:00,39.72,39.76,39.66,39.75,213000.0,13.8167,13.8306,13.7958,13.8271,213000.0
2009-07-29 12:20:00,39.76,39.82,39.7,39.78,333000.0,13.8306,13.8515,13.8097,13.8376,333000.0
2009-07-29 12:30:00,39.77,39.88,39.76,39.86,419100.0,13.8341,13.8724,13.8306,13.8654,419100.0
2009-07-29 12:40:00,39.86,39.94,39.85,39.92,339800.0,13.8654,13.8932,13.8619,13.8863,339800.0
2009-07-29 12:50:00,39.91,39.94,39.86,39.89,148400.0,13.8828,13.8932,13.8654,13.8758,148400.0
2009-07-29 13:00:00,39.89,39.9,39.73,39.74,358700.0,13.8758,13.8793,13.8202,13.8237,358700.0
2009-07-29 13:10:00,39.74,39.85,39.7,39.84,309800.0,13.8237,13.8619,13.8097,13.8584,309800.0
2009-07-29 13:20:00,39.84,39.85,39.7,39.75,311900.0,13.8584,13.8619,13.8097,13.8271,311900.0
2009-07-29 13:30:00,39.75,39.76,39.67,39.76,333000.0,13.8271,13.8306,13.7993,13.8306,333000.0
2009-07-29 13:40:00,39.73,39.82,39.72,39.79,232700.0,13.8202,13.8515,13.8167,13.8411,232700.0
2009-07-29 13:50:00,39.8,39.82,39.72,39.77,218800.0,13.8445,13.8515,13.8167,13.8341,218800.0
2009-07-29 14:00:00,39.78,39.8,39.6,39.68,308400.0,13.8376,13.8445,13.775,13.8028,308400.0
2009-07-29 14:10:00,39.67,39.79,39.62,39.76,159600.0,13.7993,13.8411,13.7819,13.8306,159600.0
2009-07-29 14:20:00,39.76,39.86,39.7,39.81,255900.0,13.8306,13.8654,13.8097,13.848,255900.0
2009-07-29 14:30:00,39.81,39.83,39.68,39.71,276900.0,13.848,13.855,13.8028,13.8132,276900.0
2009-07-29 14:40:00,39.7,39.72,39.61,39.63,337000.0,13.8097,13.8167,13.7784,13.7854,337000.0
2009-07-29 14:50:00,39.62,39.69,39.59,39.63,277200.0,13.7819,13.8063,13.7715,13.7854,277200.0
2009-07-29 15:00:00,39.63,39.73,39.62,39.65,423000.0,13.7854,13.8202,13.7819,13.7924,423000.0
2009-07-29 15:10:00,39.65,39.79,39.64,39.7,366500.0,13.7924,13.8411,13.7889,13.8097,366500.0
2009-07-29 15:20:00,39.7,39.75,39.66,39.66,575600.0,13.8097,13.8271,13.7958,13.7958,575600.0
2009-07-29 15:30:00,39.66,39.88,39.64,39.84,629500.0,13.7958,13.8724,13.7889,13.8584,629500.0
2009-07-29 15:40:00,39.84,40.02,39.8,39.94,805600.0,13.8584,13.9211,13.8445,13.8932,805600.0
2009-07-29 15:50:00,39.94,39.94,39.8,39.84,957000.0,13.8932,13.8932,13.8445,13.8584,957000.0
2009-07-30 09:30:00,40.9,41.24,40.83,41.06,911500.0,14.2272,14.3454,14.2028,14.2828,911500.0
2009-07-30 09:40:00,41.05,41.07,40.71,40.86,483200.0,14.2794,14.2863,14.1611,14.2133,483200.0
2009-07-30 09:50:00,40.85,40.99,40.74,40.96,864800.0,14.2098,14.2585,14.1715,14.248,864800.0
2009-07-30 10:00:00,40.96,41.04,40.74,41.03,906900.0,14.248,14.2759,14.1715,14.2724,906900.0
2009-07-30 10:10:00,41.03,41.1,40.9,41.03,744200.0,14.2724,14.2967,14.2272,14.2724,744200.0
2009-07-30 10:20:00,41.03,41.08,40.91,41.01,559800.0,14.2724,14.2898,14.2307,14.2654,559800.0
2009-07-30 10:30:00,41.01,41.18,41.0,41.09,682800.0,14.2654,14.3246,14.262,14.2933,682800.0
2009-07-30 10:40:00,41.09,41.12,41.03,41.07,461500.0,14.2933,14.3037,14.2724,14.2863,461500.0
2009-07-30 10:50:00,41.07,41.24,41.03,41.23,640200.0,14.2863,14.3454,14.2724,14.342,640200.0
2009-07-30 11:00:00,41.24,41.24,41.02,41.04,498500.0,14.3454,14.3454,14.2689,14.2759,498500.0
2009-07-30 11:10:00,41.03,41.09,40.99,41.03,265400.0,14.2724,14.2933,14.2585,14.2724,265400.0
2009-07-30 11:20:00,41.03,41.07,40.98,41.03,410400.0,14.2724,14.2863,14.255,14.2724,410400.0
2009-07-30 11:30:00,41.03,41.09,40.99,41.0,427400.0,14.2724,14.2933,14.2585,14.262,427400.0
2009-07-30 11:40:00,40.99,41.03,40.98,41.03,523600.0,14.2585,14.2724,14.255,14.2724,523600.0
2009-07-30 11:50:00,41.02,41.06,40.93,41.01,508500.0,14.2689,14.2828,14.2376,14.2654,508500.0
2009-07-30 12:00:00,41.01,41.03,40.94,40.99,407100.0,14.2654,14.2724,14.2411,14.2585,407100.0
2009-07-30 12:10:00,40.99,41.05,40.97,41.04,246600.0,14.2585,14.2794,14.2515,14.2759,246600.0
2009-07-30 12:20:00,41.05,41.05,40.93,40.94,212500.0,14.2794,14.2794,14.2376,14.2411,212500.0
2009-07-30 12:30:00,40.94,41.03,40.93,40.98,248900.0,14.2411,14.2724,14.2376,14.255,248900.0
2009-07-30 12:40:00,40.97,41.0,40.91,40.98,181100.0,14.2515,14.262,14.2307,14.255,181100.0
2009-07-30 12:50:00,40.98,40.99,40.93,40.96,183200.0,14.255,14.2585,14.2376,14.248,183200.0
2009-07-30 13:00:00,40.97,41.08,40.94,41.04,519600.0,14.2515,14.2898,14.2411,14.2759,519600.0
2009-07-30 13:10:00,41.04,41.06,40.98,41.05,236400.0,14.2759,14.2828,14.255,14.2794,236400.0
2009-07-30 13:20:00,41.06,41.17,41.06,41.08,279500.0,14.2828,14.3211,14.2828,14.2898,279500.0
2009-07-30 13:30:00,41.07,41.13,41.06,41.1,193700.0,14.2863,14.3072,14.2828,14.2967,193700.0
2009-07-30 13:40:00,41.09,41.15,41.06,41.07,154400.0,14.2933,14.3141,14.2828,14.2863,154400.0
2009-07-30 13:50:00,41.07,41.15,41.01,41.04,277500.0,14.2863,14.3141,14.2654,14.2759,277500.0
2009-07-30 14:00:00,41.03,41.16,41.03,41.13,342600.0,14.2724,14.3176,14.2724,14.3072,342600.0
2009-07-30 14:10:00,41.13,41.19,41.1,41.17,295900.0,14.3072,14.3281,14.2967,14.3211,295900.0
2009-07-30 14:20:00,41.17,41.28,41.13,41.25,638700.0,14.3211,14.3594,14.3072,14.3489,638700.0
2009-07-30 14:30:00,41.23,41.32,41.22,41.3,222000.0,14.342,14.3733,14.3385,14.3663,222000.0
2009-07-30 14:40:00,41.31,41.34,41.23,41.25,223700.0,14.3698,14.3802,14.342,14.3489,223700.0
2009-07-30 14:50:00,41.26,41.31,41.22,41.26,175800.0,14.3524,14.3698,14.3385,14.3524,175800.0
2009-07-30 15:00:00,41.28,41.35,41.27,41.34,163600.0,14.3594,14.3837,14.3559,14.3802,163600.0
2009-07-30 15:10:00,41.35,41.35,41.25,41.29,322600.0,14.3837,14.3837,14.3489,14.3628,322600.0
2009-07-30 15:20:00,41.28,41.31,41.13,41.22,516400.0,14.3594,14.3698,14.3072,14.3385,516400.0
2009-07-30 15:30:00,41.21,41.22,40.97,40.99,394900.0,14.335,14.3385,14.2515,14.2585,394900.0
2009-07-30 15:40:00,41.0,41.03,40.81,40.99,740300.0,14.262,14.2724,14.1959,14.2585,740300.0
2009-07-30 15:50:00,41.0,41.1,40.82,40.87,1047000.0,14.262,14.2967,14.1993,14.2167,1047000.0
2009-07-31 09:30:00,40.69,41.24,40.69,41.03,669400.0,14.1541,14.3454,14.1541,14.2724,669400.0
2009-07-31 09:40:00,41.05,41.19,40.96,41.01,431000.0,14.2794,14.3281,14.248,14.2654,431000.0
2009-07-31 09:50:00,41.01,41.03,40.77,40.91,732700.0,14.2654,14.2724,14.182,14.2307,732700.0
2009-07-31 10:00:00,40.94,40.94,40.55,40.78,826300.0,14.2411,14.2411,14.1054,14.1854,826300.0
2009-07-31 10:10:00,40.77,40.85,40.65,40.66,702600.0,14.182,14.2098,14.1402,14.1437,702600.0
2009-07-31 10:20:00,40.66,40.85,40.6,40.75,435000.0,14.1437,14.2098,14.1228,14.175,435000.0
2009-07-31 10:30:00,40.75,40.86,40.75,40.78,351800.0,14.175,14.2133,14.175,14.1854,351800.0
2009-07-31 10:40:00,40.78,40.92,40.76,40.79,381700.0,14.1854,14.2341,14.1785,14.1889,381700.0
2009-07-31 10:50:00,40.79,40.88,40.74,40.81,380000.0,14.1889,14.2202,14.1715,14.1959,380000.0
2009-07-31 11:00:00,40.82,40.87,40.76,40.85,381700.0,14.1993,14.2167,14.1785,14.2098,381700.0
2009-07-31 11:10:00,40.84,40.95,40.8,40.82,313000.0,14.2063,14.2446,14.1924,14.1993,313000.0
2009-07-31 11:20:00,40.82,41.05,40.82,41.0,284100.0,14.1993,14.2794,14.1993,14.262,284100.0
2009-07-31 11:30:00,40.99,41.0,40.8,40.96,459800.0,14.2585,14.262,14.1924,14.248,459800.0
2009-07-31 11:40:00,40.95,41.02,40.93,40.99,202400.0,14.2446,14.2689,14.2376,14.2585,202400.0
2009-07-31 11:50:00,40.99,41.12,40.99,41.1,399100.0,14.2585,14.3037,14.2585,14.2967,399100.0
2009-07-31 12:00:00,41.08,41.15,41.05,41.15,280600.0,14.2898,14.3141,14.2794,14.3141,280600.0
2009-07-31 12:10:00,41.14,41.17,41.05,41.12,155300.0,14.3107,14.3211,14.2794,14.3037,155300.0
2009-07-31 12:20:00,41.13,41.27,41.13,41.25,203600.0,14.3072,14.3559,14.3072,14.3489,203600.0
2009-07-31 12:30:00,41.26,41.38,41.18,41.37,247700.0,14.3524,14.3941,14.3246,14.3907,247700.0
2009-07-31 12:40:00,41.35,41.37,41.22,41.29,162200.0,14.3837,14.3907,14.3385,14.3628,162200.0
2009-07-31 12:50:00,41.28,41.4,41.25,41.36,194100.0,14.3594,14.4011,14.3489,14.3872,194100.0
2009-07-31 13:00:00,41.36,41.43,41.33,41.43,262800.0,14.3872,14.4115,14.3767,14.4115,262800.0
2009-07-31 13:10:00,41.43,41.47,41.37,41.4,329200.0,14.4115,14.4254,14.3907,14.4011,329200.0
2009-07-31 13:20:00,41.4,41.52,41.4,41.52,142100.0,14.4011,14.4428,14.4011,14.4428,142100.0
2009-07-31 13:30:00,41.53,41.59,41.51,41.56,212600.0,14.4463,14.4672,14.4394,14.4568,212600.0
2009-07-31 13:40:00,41.58,41.68,41.55,41.63,320000.0,14.4637,14.4985,14.4533,14.4811,320000.0
2009-07-31 13:50:00,41.63,41.7,41.62,41.63,248300.0,14.4811,14.5055,14.4776,14.4811,248300.0
2009-07-31 14:00:00,41.63,41.65,41.56,41.58,248800.0,14.4811,14.4881,14.4568,14.4637,248800.0
2009-07-31 14:10:00,41.58,41.7,41.57,41.65,336600.0,14.4637,14.5055,14.4602,14.4881,336600.0
2009-07-31 14:20:00,41.64,41.72,41.57,41.63,356900.0,14.4846,14.5124,14.4602,14.4811,356900.0
2009-07-31 14:30:00,41.63,41.63,41.43,41.45,300500.0,14.4811,14.4811,14.4115,14.4185,300500.0
2009-07-31 14:40:00,41.46,41.47,41.32,41.42,263600.0,14.422,14.4254,14.3733,14.4081,263600.0
2009-07-31 14:50:00,41.42,41.43,41.25,41.28,358100.0,14.4081,14.4115,14.3489,14.3594,358100.0
2009-07-31 15:00:00,41.28,41.37,41.25,41.31,292500.0,14.3594,14.3907,14.3489,14.3698,292500.0
2009-07-31 15:10:00,41.31,41.37,41.27,41.36,264600.0,14.3698,14.3907,14.3559,14.3872,264600.0
2009-07-31 15:20:00,41.37,41.48,41.37,41.4,474100.0,14.3907,14.4289,14.3907,14.4011,474100.0
2009-07-31 15:30:00,41.41,41.42,41.33,41.36,592000.0,14.4046,14.4081,14.3767,14.3872,592000.0
2009-07-31 15:40:00,41.36,41.36,41.19,41.25,785300.0,14.3872,14.3872,14.3281,14.3489,785300.0
2009-07-31 15:50:00,41.25,41.29,41.1,41.14,961200.0,14.3489,14.3628,14.2967,14.3107,961200.0
2009-08-03 09:30:00,42.62,42.8,42.37,42.58,826600.0,14.8255,14.8881,14.7385,14.8116,826600.0
2009-08-03 09:40:00,42.58,42.62,42.27,42.6,591700.0,14.8116,14.8255,14.7037,14.8185,591700.0
2009-08-03 09:50:00,42.6,42.65,42.48,42.63,344700.0,14.8185,14.8359,14.7768,14.829,344700.0
2009-08-03 10:00:00,42.64,42.98,42.64,42.75,788200.0,14.8324,14.9507,14.8324,14.8707,788200.0
2009-08-03 10:10:00,42.76,42.96,42.7,42.9,629200.0,14.8742,14.9437,14.8533,14.9229,629200.0
2009-08-03 10:20:00,42.89,43.0,42.85,42.95,391400.0,14.9194,14.9577,14.9055,14.9403,391400.0
2009-08-03 10:30:00,42.95,43.17,42.95,43.09,521600.0,14.9403,15.0168,14.9403,14.989,521600.0
2009-08-03 10:40:00,43.09,43.15,43.03,43.09,316700.0,14.989,15.0098,14.9681,14.989,316700.0
2009-08-03 10:50:00,43.09,43.17,42.91,42.99,366500.0,14.989,15.0168,14.9264,14.9542,366500.0
2009-08-03 11:00:00,42.99,43.21,42.98,43.19,418500.0,14.9542,15.0307,14.9507,15.0238,418500.0
2009-08-03 11:10:00,43.2,43.21,43.05,43.09,363500.0,15.0272,15.0307,14.9751,14.989,363500.0
2009-08-03 11:20:00,43.09,43.2,43.01,43.13,377600.0,14.989,15.0272,14.9611,15.0029,377600.0
2009-08-03 11:30:00,43.13,43.16,43.03,43.03,240800.0,15.0029,15.0133,14.9681,14.9681,240800.0
2009-08-03 11:40:00,43.03,43.14,43.0,43.1,264300.0,14.9681,15.0064,14.9577,14.9924,264300.0
2009-08-03 11:50:00,43.1,43.1,42.96,43.01,207800.0,14.9924,14.9924,14.9437,14.9611,207800.0
2009-08-03 12:00:00,43.01,43.19,42.99,43.18,301900.0,14.9611,15.0238,14.9542,15.0203,301900.0
2009-08-03 12:10:00,43.18,43.22,43.14,43.21,208500.0,15.0203,15.0342,15.0064,15.0307,208500.0
2009-08-03 12:20:00,43.2,43.25,43.18,43.24,233800.0,15.0272,15.0446,15.0203,15.0411,233800.0
2009-08-03 12:30:00,43.24,43.27,43.08,43.17,326900.0,15.0411,15.0516,14.9855,15.0168,326900.0
2009-08-03 12:40:00,43.18,43.27,43.15,43.26,174000.0,15.0203,15.0516,15.0098,15.0481,174000.0
2009-08-03 12:50:00,43.25,43.33,43.22,43.33,267400.0,15.0446,15.0725,15.0342,15.0725,267400.0
2009-08-03 13:00:00,43.33,43.41,43.32,43.34,380500.0,15.0725,15.1003,15.069,15.0759,380500.0
2009-08-03 13:10:00,43.35,43.38,43.28,43.36,162300.0,15.0794,15.0898,15.0551,15.0829,162300.0
2009-08-03 13:20:00,43.37,43.41,43.33,43.35,145900.0,15.0864,15.1003,15.0725,15.0794,145900.0
2009-08-03 13:30:00,43.36,43.42,43.35,43.38,208500.0,15.0829,15.1038,15.0794,15.0898,208500.0
2009-08-03 13:40:00,43.37,43.47,43.37,43.45,284100.0,15.0864,15.1212,15.0864,15.1142,284100.0
2009-08-03 13:50:00,43.46,43.47,43.41,43.47,229800.0,15.1177,15.1212,15.1003,15.1212,229800.0
2009-08-03 14:00:00,43.47,43.53,43.45,43.48,298100.0,15.1212,15.142,15.1142,15.1246,298100.0
2009-08-03 14:10:00,43.49,43.51,43.41,43.43,137300.0,15.1281,15.1351,15.1003,15.1072,137300.0
2009-08-03 14:20:00,43.43,43.52,43.41,43.45,197700.0,15.1072,15.1385,15.1003,15.1142,197700.0
2009-08-03 14:30:00,43.46,43.47,43.3,43.31,255100.0,15.1177,15.1212,15.062,15.0655,255100.0
2009-08-03 14:40:00,43.31,43.37,43.26,43.29,155100.0,15.0655,15.0864,15.0481,15.0585,155100.0
2009-08-03 14:50:00,43.29,43.29,43.17,43.17,244200.0,15.0585,15.0585,15.0168,15.0168,244200.0
2009-08-03 15:00:00,43.18,43.24,43.17,43.22,169000.0,15.0203,15.0411,15.0168,15.0342,169000.0
2009-08-03 15:10:00,43.22,43.28,43.21,43.26,177900.0,15.0342,15.0551,15.0307,15.0481,177900.0
2009-08-03 15:20:00,43.27,43.29,43.22,43.28,295600.0,15.0516,15.0585,15.0342,15.0551,295600.0
2009-08-03 15:30:00,43.28,43.3,43.19,43.23,348400.0,15.0551,15.062,15.0238,15.0377,348400.0
2009-08-03 15:40:00,43.23,43.35,43.13,43.17,545100.0,15.0377,15.0794,15.0029,15.0168,545100.0
2009-08-03 15:50:00,43.16,43.25,43.12,43.23,753000.0,15.0133,15.0446,14.9994,15.0377,753000.0
2009-08-04 09:30:00,43.02,43.18,42.71,42.83,859500.0,14.9646,15.0203,14.8568,14.8985,859500.0
2009-08-04 09:40:00,42.83,43.0,42.78,42.87,620000.0,14.8985,14.9577,14.8811,14.9124,620000.0
2009-08-04 09:50:00,42.88,43.07,42.83,42.99,776000.0,14.9159,14.982,14.8985,14.9542,776000.0
2009-08-04 10:00:00,43.01,43.21,42.99,43.12,998000.0,14.9611,15.0307,14.9542,14.9994,998000.0
2009-08-04 10:10:00,43.12,43.21,43.02,43.04,423500.0,14.9994,15.0307,14.9646,14.9716,423500.0
2009-08-04 10:20:00,43.04,43.09,42.88,42.97,416000.0,14.9716,14.989,14.9159,14.9472,416000.0
2009-08-04 10:30:00,42.97,43.0,42.88,42.96,386600.0,14.9472,14.9577,14.9159,14.9437,386600.0
2009-08-04 10:40:00,42.96,43.06,42.96,43.01,326000.0,14.9437,14.9785,14.9437,14.9611,326000.0
2009-08-04 10:50:00,43.02,43.04,42.95,42.98,210400.0,14.9646,14.9716,14.9403,14.9507,210400.0
2009-08-04 11:00:00,42.98,43.11,42.96,43.09,246600.0,14.9507,14.9959,14.9437,14.989,246600.0
2009-08-04 11:10:00,43.08,43.36,43.08,43.36,345100.0,14.9855,15.0829,14.9855,15.0829,345100.0
2009-08-04 11:20:00,43.37,43.39,43.27,43.35,278800.0,15.0864,15.0933,15.0516,15.0794,278800.0
2009-08-04 11:30:00,43.35,43.42,43.27,43.42,239800.0,15.0794,15.1038,15.0516,15.1038,239800.0
2009-08-04 11:40:00,43.41,43.49,43.25,43.28,263000.0,15.1003,15.1281,15.0446,15.0551,263000.0
2009-08-04 11:50:00,43.26,43.31,43.23,43.25,227400.0,15.0481,15.0655,15.0377,15.0446,227400.0
2009-08-04 12:00:00,43.25,43.3,43.23,43.29,143400.0,15.0446,15.062,15.0377,15.0585,143400.0
2009-08-04 12:10:00,43.28,43.42,43.25,43.4,268000.0,15.0551,15.1038,15.0446,15.0968,268000.0
2009-08-04 12:20:00,43.41,43.49,43.36,43.36,173000.0,15.1003,15.1281,15.0829,15.0829,173000.0
2009-08-04 12:30:00,43.37,43.39,43.27,43.28,171100.0,15.0864,15.0933,15.0516,15.0551,171100.0
2009-08-04 12:40:00,43.28,43.41,43.27,43.4,102900.0,15.0551,15.1003,15.0516,15.0968,102900.0
2009-08-04 12:50:00,43.41,43.47,43.37,43.45,183800.0,15.1003,15.1212,15.0864,15.1142,183800.0
2009-08-04 13:00:00,43.45,43.47,43.3,43.32,211400.0,15.1142,15.1212,15.062,15.069,211400.0
2009-08-04 13:10:00,43.32,43.34,43.24,43.26,350800.0,15.069,15.0759,15.0411,15.0481,350800.0
2009-08-04 13:20:00,43.26,43.33,43.24,43.29,200600.0,15.0481,15.0725,15.0411,15.0585,200600.0
2009-08-04 13:30:00,43.29,43.29,43.21,43.22,281600.0,15.0585,15.0585,15.0307,15.0342,281600.0
2009-08-04 13:40:00,43.22,43.22,42.94,42.95,353600.0,15.0342,15.0342,14.9368,14.9403,353600.0
2009-08-04 13:50:00,42.95,43.4,42.8,42.83,451500.0,14.9403,15.0968,14.8881,14.8985,451500.0
2009-08-04 14:00:00,42.83,42.94,42.74,42.94,298800.0,14.8985,14.9368,14.8672,14.9368,298800.0
2009-08-04 14:10:00,42.93,43.01,42.91,42.97,261300.0,14.9333,14.9611,14.9264,14.9472,261300.0
2009-08-04 14:20:00,42.97,42.99,42.89,42.97,188000.0,14.9472,14.9542,14.9194,14.9472,188000.0
2009-08-04 14:30:00,42.97,43.07,42.94,43.05,143100.0,14.9472,14.982,14.9368,14.9751,143100.0
2009-08-04 14:40:00,43.06,43.11,42.96,42.96,219000.0,14.9785,14.9959,14.9437,14.9437,219000.0
2009-08-04 14:50:00,42.96,42.96,42.74,42.78,260200.0,14.9437,14.9437,14.8672,14.8811,260200.0
2009-08-04 15:00:00,42.78,42.92,42.71,42.84,402500.0,14.8811,14.9298,14.8568,14.902,402500.0
2009-08-04 15:10:00,42.85,42.85,42.73,42.74,249400.0,14.9055,14.9055,14.8637,14.8672,249400.0
2009-08-04 15:20:00,42.74,42.83,42.71,42.76,309600.0,14.8672,14.8985,14.8568,14.8742,309600.0
2009-08-04 15:30:00,42.77,42.82,42.66,42.68,310600.0,14.8777,14.8951,14.8394,14.8464,310600.0
2009-08-04 15:40:00,42.68,42.78,42.67,42.69,440000.0,14.8464,14.8811,14.8429,14.8498,440000.0
2009-08-04 15:50:00,42.69,42.88,42.69,42.88,621700.0,14.8498,14.9159,14.8498,14.9159,621700.0
2009-08-05 09:30:00,42.79,42.95,42.68,42.82,482100.0,14.8846,14.9403,14.8464,14.8951,482100.0
2009-08-05 09:40:00,42.82,42.82,42.36,42.37,413200.0,14.8951,14.8951,14.735,14.7385,413200.0
2009-08-05 09:50:00,42.37,42.52,42.2,42.39,604600.0,14.7385,14.7907,14.6794,14.7455,604600.0
2009-08-05 10:00:00,42.4,42.42,42.05,42.07,693000.0,14.749,14.7559,14.6272,14.6342,693000.0
2009-08-05 10:10:00,42.09,42.19,42.0,42.01,415700.0,14.6411,14.6759,14.6098,14.6133,415700.0
2009-08-05 10:20:00,42.01,42.28,41.98,42.27,648800.0,14.6133,14.7072,14.6029,14.7037,648800.0
2009-08-05 10:30:00,42.28,42.29,42.04,42.11,405000.0,14.7072,14.7107,14.6237,14.6481,405000.0
2009-08-05 10:40:00,42.11,42.19,42.01,42.14,272100.0,14.6481,14.6759,14.6133,14.6585,272100.0
2009-08-05 10:50:00,42.14,42.26,42.07,42.24,184000.0,14.6585,14.7003,14.6342,14.6933,184000.0
2009-08-05 11:00:00,42.24,42.31,42.13,42.31,205400.0,14.6933,14.7176,14.655,14.7176,205400.0
2009-08-05 11:10:00,42.31,42.47,42.31,42.37,305700.0,14.7176,14.7733,14.7176,14.7385,305700.0
2009-08-05 11:20:00,42.37,42.42,42.26,42.41,177600.0,14.7385,14.7559,14.7003,14.7524,177600.0
2009-08-05 11:30:00,42.41,42.44,42.28,42.32,194600.0,14.7524,14.7629,14.7072,14.7211,194600.0
2009-08-05 11:40:00,42.31,42.45,42.28,42.43,117700.0,14.7176,14.7663,14.7072,14.7594,117700.0
2009-08-05 11:50:00,42.44,42.48,42.34,42.36,91800.0,14.7629,14.7768,14.7281,14.735,91800.0
2009-08-05 12:00:00,42.35,42.42,42.28,42.33,150000.0,14.7316,14.7559,14.7072,14.7246,150000.0
2009-08-05 12:10:00,42.33,42.5,42.31,42.5,153500.0,14.7246,14.7837,14.7176,14.7837,153500.0
2009-08-05 12:20:00,42.5,42.61,42.49,42.53,273100.0,14.7837,14.822,14.7803,14.7942,273100.0
2009-08-05 12:30:00,42.54,42.57,42.44,42.45,163600.0,14.7977,14.8081,14.7629,14.7663,163600.0
2009-08-05 12:40:00,42.45,42.6,42.44,42.57,229700.0,14.7663,14.8185,14.7629,14.8081,229700.0
2009-08-05 12:50:00,42.57,42.64,42.5,42.52,208200.0,14.8081,14.8324,14.7837,14.7907,208200.0
2009-08-05 13:00:00,42.53,42.59,42.38,42.42,223100.0,14.7942,14.815,14.742,14.7559,223100.0
2009-08-05 13:10:00,42.44,42.51,42.38,42.45,175500.0,14.7629,14.7872,14.742,14.7663,175500.0
2009-08-05 13:20:00,42.45,42.68,42.42,42.66,208100.0,14.7663,14.8464,14.7559,14.8394,208100.0
2009-08-05 13:30:00,42.67,42.72,42.6,42.66,138600.0,14.8429,14.8603,14.8185,14.8394,138600.0
2009-08-05 13:40:00,42.67,42.81,42.65,42.75,189700.0,14.8429,14.8916,14.8359,14.8707,189700.0
2009-08-05 13:50:00,42.76,42.93,42.69,42.91,257900.0,14.8742,14.9333,14.8498,14.9264,257900.0
2009-08-05 14:00:00,42.91,42.98,42.9,42.98,205600.0,14.9264,14.9507,14.9229,14.9507,205600.0
2009-08-05 14:10:00,42.98,43.0,42.94,42.97,168500.0,14.9507,14.9577,14.9368,14.9472,168500.0
2009-08-05 14:20:00,42.97,43.05,42.94,43.05,237200.0,14.9472,14.9751,14.9368,14.9751,237200.0
2009-08-05 14:30:00,43.05,43.16,43.05,43.13,249100.0,14.9751,15.0133,14.9751,15.0029,249100.0
2009-08-05 14:40:00,43.13,43.42,43.13,43.42,374000.0,15.0029,15.1038,15.0029,15.1038,374000.0
2009-08-05 14:50:00,43.41,43.42,43.32,43.37,273000.0,15.1003,15.1038,15.069,15.0864,273000.0
2009-08-05 15:00:00,43.36,43.4,43.24,43.25,218000.0,15.0829,15.0968,15.0411,15.0446,218000.0
2009-08-05 15:10:00,43.25,43.34,43.24,43.31,227000.0,15.0446,15.0759,15.0411,15.0655,227000.0
2009-08-05 15:20:00,43.3,43.44,43.29,43.41,260400.0,15.062,15.1107,15.0585,15.1003,260400.0
2009-08-05 15:30:00,43.41,43.41,43.19,43.24,424900.0,15.1003,15.1003,15.0238,15.0411,424900.0
2009-08-05 15:40:00,43.24,43.29,43.15,43.18,399400.0,15.0411,15.0585,15.0098,15.0203,399400.0
2009-08-05 15:50:00,43.17,43.24,43.14,43.18,515600.0,15.0168,15.0411,15.0064,15.0203,515600.0
2009-08-06 09:30:00,43.2,43.55,43.2,43.55,593800.0,15.0272,15.149,15.0272,15.149,593800.0
2009-08-06 09:40:00,43.54,43.69,43.1,43.1,860100.0,15.1455,15.1977,14.9924,14.9924,860100.0
2009-08-06 09:50:00,43.11,43.15,42.77,42.87,460400.0,14.9959,15.0098,14.8777,14.9124,460400.0
2009-08-06 10:00:00,42.87,42.95,42.72,42.77,570000.0,14.9124,14.9403,14.8603,14.8777,570000.0
2009-08-06 10:10:00,42.78,42.83,42.49,42.55,632800.0,14.8811,14.8985,14.7803,14.8011,632800.0
2009-08-06 10:20:00,42.55,42.56,42.43,42.5,474600.0,14.8011,14.8046,14.7594,14.7837,474600.0
2009-08-06 10:30:00,42.5,42.57,42.47,42.5,555900.0,14.7837,14.8081,14.7733,14.7837,555900.0
2009-08-06 10:40:00,42.51,42.59,42.44,42.57,556800.0,14.7872,14.815,14.7629,14.8081,556800.0
2009-08-06 10:50:00,42.58,42.66,42.53,42.6,236700.0,14.8116,14.8394,14.7942,14.8185,236700.0
2009-08-06 11:00:00,42.61,42.8,42.58,42.65,341900.0,14.822,14.8881,14.8116,14.8359,341900.0
2009-08-06 11:10:00,42.66,42.74,42.65,42.67,220900.0,14.8394,14.8672,14.8359,14.8429,220900.0
2009-08-06 11:20:00,42.68,42.76,42.66,42.7,150900.0,14.8464,14.8742,14.8394,14.8533,150900.0
2009-08-06 11:30:00,42.71,42.73,42.47,42.6,263600.0,14.8568,14.8637,14.7733,14.8185,263600.0
2009-08-06 11:40:00,42.6,42.63,42.51,42.53,142500.0,14.8185,14.829,14.7872,14.7942,142500.0
2009-08-06 11:50:00,42.52,42.55,42.41,42.41,197000.0,14.7907,14.8011,14.7524,14.7524,197000.0
2009-08-06 12:00:00,42.42,42.44,42.24,42.25,166800.0,14.7559,14.7629,14.6933,14.6968,166800.0
2009-08-06 12:10:00,42.26,42.26,41.94,42.05,439900.0,14.7003,14.7003,14.5889,14.6272,439900.0
2009-08-06 12:20:00,42.05,42.43,42.03,42.12,317900.0,14.6272,14.7594,14.6202,14.6516,317900.0
2009-08-06 12:30:00,42.12,42.24,42.1,42.22,172600.0,14.6516,14.6933,14.6446,14.6863,172600.0
2009-08-06 12:40:00,42.21,42.37,42.21,42.34,130600.0,14.6829,14.7385,14.6829,14.7281,130600.0
2009-08-06 12:50:00,42.33,42.33,42.15,42.16,204700.0,14.7246,14.7246,14.662,14.6655,204700.0
2009-08-06 13:00:00,42.16,42.3,42.11,42.25,140600.0,14.6655,14.7142,14.6481,14.6968,140600.0
2009-08-06 13:10:00,42.25,42.34,42.25,42.27,90400.0,14.6968,14.7281,14.6968,14.7037,90400.0
2009-08-06 13:20:00,42.27,42.4,42.24,42.29,143200.0,14.7037,14.749,14.6933,14.7107,143200.0
2009-08-06 13:30:00,42.3,42.42,42.3,42.37,208500.0,14.7142,14.7559,14.7142,14.7385,208500.0
2009-08-06 13:40:00,42.37,42.37,42.19,42.19,182200.0,14.7385,14.7385,14.6759,14.6759,182200.0
2009-08-06 13:50:00,42.19,42.28,42.13,42.22,283300.0,14.6759,14.7072,14.655,14.6863,283300.0
2009-08-06 14:00:00,42.23,42.23,41.81,41.92,530700.0,14.6898,14.6898,14.5437,14.582,530700.0
2009-08-06 14:10:00,41.91,41.96,41.81,41.95,257600.0,14.5785,14.5959,14.5437,14.5924,257600.0
2009-08-06 14:20:00,41.96,42.12,41.85,42.05,263000.0,14.5959,14.6516,14.5576,14.6272,263000.0
2009-08-06 14:30:00,42.06,42.11,41.96,42.04,234300.0,14.6307,14.6481,14.5959,14.6237,234300.0
2009-08-06 14:40:00,42.05,42.06,41.93,42.04,139200.0,14.6272,14.6307,14.5855,14.6237,139200.0
2009-08-06 14:50:00,42.04,42.2,42.02,42.18,152400.0,14.6237,14.6794,14.6168,14.6724,152400.0
2009-08-06 15:00:00,42.17,42.3,42.16,42.26,173200.0,14.6689,14.7142,14.6655,14.7003,173200.0
2009-08-06 15:10:00,42.26,42.36,42.25,42.36,185600.0,14.7003,14.735,14.6968,14.735,185600.0
2009-08-06 15:20:00,42.36,42.41,42.3,42.35,206200.0,14.735,14.7524,14.7142,14.7316,206200.0
2009-08-06 15:30:00,42.35,42.38,42.19,42.27,467600.0,14.7316,14.742,14.6759,14.7037,467600.0
2009-08-06 15:40:00,42.28,42.35,42.25,42.3,471600.0,14.7072,14.7316,14.6968,14.7142,471600.0
2009-08-06 15:50:00,42.31,42.38,42.23,42.38,767500.0,14.7176,14.742,14.6898,14.742,767500.0
2009-08-07 09:30:00,43.01,43.19,42.66,42.67,571300.0,14.9611,15.0238,14.8394,14.8429,571300.0
2009-08-07 09:40:00,42.67,42.84,42.66,42.69,455200.0,14.8429,14.902,14.8394,14.8498,455200.0
2009-08-07 09:50:00,42.7,42.71,42.39,42.39,533800.0,14.8533,14.8568,14.7455,14.7455,533800.0
2009-08-07 10:00:00,42.38,42.44,42.2,42.39,548300.0,14.742,14.7629,14.6794,14.7455,548300.0
2009-08-07 10:10:00,42.39,42.57,42.37,42.42,430500.0,14.7455,14.8081,14.7385,14.7559,430500.0
2009-08-07 10:20:00,42.43,42.56,42.32,42.49,476100.0,14.7594,14.8046,14.7211,14.7803,476100.0
2009-08-07 10:30:00,42.49,42.61,42.48,42.6,452000.0,14.7803,14.822,14.7768,14.8185,452000.0
2009-08-07 10:40:00,42.6,42.61,42.5,42.51,254900.0,14.8185,14.822,14.7837,14.7872,254900.0
2009-08-07 10:50:00,42.53,42.67,42.41,42.63,297700.0,14.7942,14.8429,14.7524,14.829,297700.0
2009-08-07 11:00:00,42.63,42.75,42.62,42.63,218300.0,14.829,14.8707,14.8255,14.829,218300.0
2009-08-07 11:10:00,42.63,42.73,42.61,42.62,223900.0,14.829,14.8637,14.822,14.8255,223900.0
2009-08-07 11:20:00,42.61,42.81,42.6,42.79,343300.0,14.822,14.8916,14.8185,14.8846,343300.0
2009-08-07 11:30:00,42.77,42.98,42.77,42.95,275600.0,14.8777,14.9507,14.8777,14.9403,275600.0
2009-08-07 11:40:00,42.95,42.99,42.76,42.79,261600.0,14.9403,14.9542,14.8742,14.8846,261600.0
2009-08-07 11:50:00,42.78,42.94,42.78,42.83,304300.0,14.8811,14.9368,14.8811,14.8985,304300.0
2009-08-07 12:00:00,42.83,42.87,42.76,42.76,139500.0,14.8985,14.9124,14.8742,14.8742,139500.0
2009-08-07 12:10:00,42.77,42.8,42.69,42.75,121600.0,14.8777,14.8881,14.8498,14.8707,121600.0
2009-08-07 12:20:00,42.74,42.76,42.65,42.67,117700.0,14.8672,14.8742,14.8359,14.8429,117700.0
2009-08-07 12:30:00,42.67,42.71,42.63,42.71,148500.0,14.8429,14.8568,14.829,14.8568,148500.0
2009-08-07 12:40:00,42.7,42.79,42.69,42.78,88400.0,14.8533,14.8846,14.8498,14.8811,88400.0
2009-08-07 12:50:00,42.77,42.84,42.7,42.72,192200.0,14.8777,14.902,14.8533,14.8603,192200.0
2009-08-07 13:00:00,42.73,42.82,42.71,42.82,153100.0,14.8637,14.8951,14.8568,14.8951,153100.0
2009-08-07 13:10:00,42.82,42.86,42.78,42.84,117500.0,14.8951,14.909,14.8811,14.902,117500.0
2009-08-07 13:20:00,42.84,42.89,42.8,42.88,244700.0,14.902,14.9194,14.8881,14.9159,244700.0
2009-08-07 13:30:00,42.88,42.89,42.8,42.82,269200.0,14.9159,14.9194,14.8881,14.8951,269200.0
2009-08-07 13:40:00,42.82,42.84,42.76,42.78,210200.0,14.8951,14.902,14.8742,14.8811,210200.0
2009-08-07 13:50:00,42.78,42.79,42.74,42.75,175400.0,14.8811,14.8846,14.8672,14.8707,175400.0
2009-08-07 14:00:00,42.74,42.78,42.7,42.76,245800.0,14.8672,14.8811,14.8533,14.8742,245800.0
2009-08-07 14:10:00,42.75,42.8,42.71,42.76,249300.0,14.8707,14.8881,14.8568,14.8742,249300.0
2009-08-07 14:20:00,42.76,42.82,42.68,42.74,193100.0,14.8742,14.8951,14.8464,14.8672,193100.0
2009-08-07 14:30:00,42.73,42.75,42.65,42.66,146100.0,14.8637,14.8707,14.8359,14.8394,146100.0
2009-08-07 14:40:00,42.65,42.68,42.63,42.64,210000.0,14.8359,14.8464,14.829,14.8324,210000.0
2009-08-07 14:50:00,42.64,42.65,42.61,42.65,114100.0,14.8324,14.8359,14.822,14.8359,114100.0
2009-08-07 15:00:00,42.64,42.65,42.49,42.57,348400.0,14.8324,14.8359,14.7803,14.8081,348400.0
2009-08-07 15:10:00,42.57,42.58,42.45,42.5,274500.0,14.8081,14.8116,14.7663,14.7837,274500.0
2009-08-07 15:20:00,42.5,42.61,42.43,42.57,297100.0,14.7837,14.822,14.7594,14.8081,297100.0
2009-08-07 15:30:00,42.57,42.6,42.49,42.51,287300.0,14.8081,14.8185,14.7803,14.7872,287300.0
2009-08-07 15:40:00,42.5,42.58,42.48,42.49,271600.0,14.7837,14.8116,14.7768,14.7803,271600.0
2009-08-07 15:50:00,42.48,42.6,42.45,42.49,699600.0,14.7768,14.8185,14.7663,14.7803,699600.0
2009-08-10 09:30:00,42.19,42.35,42.06,42.17,411500.0,14.6759,14.7316,14.6307,14.6689,411500.0
2009-08-10 09:40:00,42.16,42.26,42.09,42.23,443100.0,14.6655,14.7003,14.6411,14.6898,443100.0
2009-08-10 09:50:00,42.24,42.37,42.19,42.3,386300.0,14.6933,14.7385,14.6759,14.7142,386300.0
2009-08-10 10:00:00,42.3,42.32,42.18,42.31,308300.0,14.7142,14.7211,14.6724,14.7176,308300.0
2009-08-10 10:10:00,42.31,42.36,42.21,42.22,323500.0,14.7176,14.735,14.6829,14.6863,323500.0
2009-08-10 10:20:00,42.22,42.32,42.19,42.26,378900.0,14.6863,14.7211,14.6759,14.7003,378900.0
2009-08-10 10:30:00,42.25,42.33,42.17,42.29,249900.0,14.6968,14.7246,14.6689,14.7107,249900.0
2009-08-10 10:40:00,42.29,42.29,42.2,42.2,260200.0,14.7107,14.7107,14.6794,14.6794,260200.0
2009-08-10 10:50:00,42.2,42.31,42.19,42.28,228600.0,14.6794,14.7176,14.6759,14.7072,228600.0
2009-08-10 11:00:00,42.28,42.37,42.23,42.23,267800.0,14.7072,14.7385,14.6898,14.6898,267800.0
2009-08-10 11:10:00,42.23,42.28,42.16,42.22,233300.0,14.6898,14.7072,14.6655,14.6863,233300.0
2009-08-10 11:20:00,42.2,42.2,42.05,42.07,216700.0,14.6794,14.6794,14.6272,14.6342,216700.0
2009-08-10 11:30:00,42.07,42.1,41.84,41.96,312100.0,14.6342,14.6446,14.5542,14.5959,312100.0
2009-08-10 11:40:00,41.96,41.99,41.92,41.93,140000.0,14.5959,14.6063,14.582,14.5855,140000.0
2009-08-10 11:50:00,41.94,41.96,41.81,41.84,164700.0,14.5889,14.5959,14.5437,14.5542,164700.0
2009-08-10 12:00:00,41.84,42.0,41.79,41.98,255100.0,14.5542,14.6098,14.5368,14.6029,255100.0
2009-08-10 12:10:00,41.99,42.07,41.97,42.05,106100.0,14.6063,14.6342,14.5994,14.6272,106100.0
2009-08-10 12:20:00,42.06,42.06,41.9,41.92,109100.0,14.6307,14.6307,14.575,14.582,109100.0
2009-08-10 12:30:00,41.92,41.96,41.85,41.86,143300.0,14.582,14.5959,14.5576,14.5611,143300.0
2009-08-10 12:40:00,41.87,41.93,41.77,41.79,169900.0,14.5646,14.5855,14.5298,14.5368,169900.0
2009-08-10 12:50:00,41.79,41.89,41.79,41.83,143000.0,14.5368,14.5715,14.5368,14.5507,143000.0
2009-08-10 13:00:00,41.83,41.83,41.64,41.65,232600.0,14.5507,14.5507,14.4846,14.4881,232600.0
2009-08-10 13:10:00,41.65,41.74,41.64,41.7,161700.0,14.4881,14.5194,14.4846,14.5055,161700.0
2009-08-10 13:20:00,41.7,41.85,41.68,41.85,192500.0,14.5055,14.5576,14.4985,14.5576,192500.0
2009-08-10 13:30:00,41.84,41.97,41.81,41.92,198900.0,14.5542,14.5994,14.5437,14.582,198900.0
2009-08-10 13:40:00,41.93,42.02,41.88,41.89,152300.0,14.5855,14.6168,14.5681,14.5715,152300.0
2009-08-10 13:50:00,41.88,41.93,41.82,41.82,92400.0,14.5681,14.5855,14.5472,14.5472,92400.0
2009-08-10 14:00:00,41.83,41.86,41.77,41.86,130900.0,14.5507,14.5611,14.5298,14.5611,130900.0
2009-08-10 14:10:00,41.86,41.88,41.7,41.72,192000.0,14.5611,14.5681,14.5055,14.5124,192000.0
2009-08-10 14:20:00,41.72,41.87,41.7,41.86,211900.0,14.5124,14.5646,14.5055,14.5611,211900.0
2009-08-10 14:30:00,41.87,41.92,41.84,41.87,136800.0,14.5646,14.582,14.5542,14.5646,136800.0
2009-08-10 14:40:00,41.88,41.94,41.85,41.92,117100.0,14.5681,14.5889,14.5576,14.582,117100.0
2009-08-10 14:50:00,41.92,41.98,41.87,41.97,163800.0,14.582,14.6029,14.5646,14.5994,163800.0
2009-08-10 15:00:00,41.98,42.06,41.94,41.98,313700.0,14.6029,14.6307,14.5889,14.6029,313700.0
2009-08-10 15:10:00,42.32,42.32,41.95,41.99,290600.0,14.7211,14.7211,14.5924,14.6063,290600.0
2009-08-10 15:20:00,41.99,42.12,41.97,42.09,229100.0,14.6063,14.6516,14.5994,14.6411,229100.0
2009-08-10 15:30:00,42.1,42.13,42.03,42.13,234100.0,14.6446,14.655,14.6202,14.655,234100.0
2009-08-10 15:40:00,42.13,42.27,42.07,42.25,383800.0,14.655,14.7037,14.6342,14.6968,383800.0
2009-08-10 15:50:00,42.25,42.26,42.15,42.19,505600.0,14.6968,14.7003,14.662,14.6759,505600.0
2009-08-11 09:30:00,41.7,41.75,41.51,41.62,279900.0,14.5055,14.5228,14.4394,14.4776,279900.0
2009-08-11 09:40:00,41.6,41.63,41.36,41.43,465100.0,14.4707,14.4811,14.3872,14.4115,465100.0
2009-08-11 09:50:00,41.42,41.5,41.39,41.45,243400.0,14.4081,14.4359,14.3976,14.4185,243400.0
2009-08-11 10:00:00,41.46,41.46,41.28,41.35,382100.0,14.422,14.422,14.3594,14.3837,382100.0
2009-08-11 10:10:00,41.35,41.47,41.33,41.34,356500.0,14.3837,14.4254,14.3767,14.3802,356500.0
2009-08-11 10:20:00,41.34,41.37,41.11,41.12,350800.0,14.3802,14.3907,14.3002,14.3037,350800.0
2009-08-11 10:30:00,41.11,41.24,41.06,41.18,496800.0,14.3002,14.3454,14.2828,14.3246,496800.0
2009-08-11 10:40:00,41.18,41.4,41.16,41.34,411000.0,14.3246,14.4011,14.3176,14.3802,411000.0
2009-08-11 10:50:00,41.34,41.42,41.32,41.38,190600.0,14.3802,14.4081,14.3733,14.3941,190600.0
2009-08-11 11:00:00,41.37,41.38,41.23,41.25,267100.0,14.3907,14.3941,14.342,14.3489,267100.0
2009-08-11 11:10:00,41.26,41.33,41.19,41.25,352900.0,14.3524,14.3767,14.3281,14.3489,352900.0
2009-08-11 11:20:00,41.26,41.36,41.23,41.36,252100.0,14.3524,14.3872,14.342,14.3872,252100.0
2009-08-11 11:30:00,41.35,41.37,41.21,41.22,180500.0,14.3837,14.3907,14.335,14.3385,180500.0
2009-08-11 11:40:00,41.22,41.35,41.22,41.25,170100.0,14.3385,14.3837,14.3385,14.3489,170100.0
2009-08-11 11:50:00,41.25,41.35,41.22,41.31,147700.0,14.3489,14.3837,14.3385,14.3698,147700.0
2009-08-11 12:00:00,41.3,41.37,41.26,41.37,152900.0,14.3663,14.3907,14.3524,14.3907,152900.0
2009-08-11 12:10:00,41.37,41.39,41.32,41.35,148200.0,14.3907,14.3976,14.3733,14.3837,148200.0
2009-08-11 12:20:00,41.35,41.36,41.22,41.23,162200.0,14.3837,14.3872,14.3385,14.342,162200.0
2009-08-11 12:30:00,41.23,41.32,41.23,41.32,119100.0,14.342,14.3733,14.342,14.3733,119100.0
2009-08-11 12:40:00,41.33,41.33,41.18,41.19,167300.0,14.3767,14.3767,14.3246,14.3281,167300.0
2009-08-11 12:50:00,41.19,41.21,41.12,41.14,140800.0,14.3281,14.335,14.3037,14.3107,140800.0
2009-08-11 13:00:00,41.13,41.19,41.08,41.15,197400.0,14.3072,14.3281,14.2898,14.3141,197400.0
2009-08-11 13:10:00,41.15,41.16,41.07,41.14,190500.0,14.3141,14.3176,14.2863,14.3107,190500.0
2009-08-11 13:20:00,41.14,41.17,41.03,41.04,158500.0,14.3107,14.3211,14.2724,14.2759,158500.0
2009-08-11 13:30:00,41.05,41.23,41.05,41.21,168600.0,14.2794,14.342,14.2794,14.335,168600.0
2009-08-11 13:40:00,41.2,41.27,41.17,41.25,113600.0,14.3315,14.3559,14.3211,14.3489,113600.0
2009-08-11 13:50:00,41.25,41.38,41.24,41.31,169200.0,14.3489,14.3941,14.3454,14.3698,169200.0
2009-08-11 14:00:00,41.31,41.45,41.31,41.4,215200.0,14.3698,14.4185,14.3698,14.4011,215200.0
2009-08-11 14:10:00,41.4,41.44,41.31,41.43,344200.0,14.4011,14.415,14.3698,14.4115,344200.0
2009-08-11 14:20:00,41.43,41.47,41.37,41.4,271700.0,14.4115,14.4254,14.3907,14.4011,271700.0
2009-08-11 14:30:00,41.4,41.43,41.37,41.41,218700.0,14.4011,14.4115,14.3907,14.4046,218700.0
2009-08-11 14:40:00,41.41,41.43,41.34,41.38,221700.0,14.4046,14.4115,14.3802,14.3941,221700.0
2009-08-11 14:50:00,41.38,41.44,41.34,41.41,206500.0,14.3941,14.415,14.3802,14.4046,206500.0
2009-08-11 15:00:00,41.41,41.48,41.38,41.43,210200.0,14.4046,14.4289,14.3941,14.4115,210200.0
2009-08-11 15:10:00,41.43,41.46,41.36,41.45,205800.0,14.4115,14.422,14.3872,14.4185,205800.0
2009-08-11 15:20:00,41.45,41.62,41.4,41.58,443200.0,14.4185,14.4776,14.4011,14.4637,443200.0
2009-08-11 15:30:00,41.57,41.59,41.45,41.46,363700.0,14.4602,14.4672,14.4185,14.422,363700.0
2009-08-11 15:40:00,41.47,41.53,41.42,41.45,396800.0,14.4254,14.4463,14.4081,14.4185,396800.0
2009-08-11 15:50:00,41.44,41.49,41.34,41.41,727600.0,14.415,14.4324,14.3802,14.4046,727600.0
2009-08-12 09:30:00,41.28,41.6,41.21,41.49,447100.0,14.3594,14.4707,14.335,14.4324,447100.0
2009-08-12 09:40:00,41.5,41.72,41.49,41.7,350100.0,14.4359,14.5124,14.4324,14.5055,350100.0
2009-08-12 09:50:00,41.71,41.92,41.71,41.85,359100.0,14.5089,14.582,14.5089,14.5576,359100.0
2009-08-12 10:00:00,41.86,42.0,41.81,41.9,296800.0,14.5611,14.6098,14.5437,14.575,296800.0
2009-08-12 10:10:00,41.89,41.9,41.72,41.83,281500.0,14.5715,14.575,14.5124,14.5507,281500.0
2009-08-12 10:20:00,41.85,41.99,41.79,41.88,301400.0,14.5576,14.6063,14.5368,14.5681,301400.0
2009-08-12 10:30:00,41.87,41.88,41.65,41.71,417200.0,14.5646,14.5681,14.4881,14.5089,417200.0
2009-08-12 10:40:00,41.72,41.96,41.68,41.96,210900.0,14.5124,14.5959,14.4985,14.5959,210900.0
2009-08-12 10:50:00,41.97,42.09,41.93,41.97,257400.0,14.5994,14.6411,14.5855,14.5994,257400.0
2009-08-12 11:00:00,41.97,41.99,41.86,41.93,147600.0,14.5994,14.6063,14.5611,14.5855,147600.0
2009-08-12 11:10:00,41.93,42.02,41.92,41.97,175400.0,14.5855,14.6168,14.582,14.5994,175400.0
2009-08-12 11:20:00,41.97,42.01,41.92,41.98,126000.0,14.5994,14.6133,14.582,14.6029,126000.0
2009-08-12 11:30:00,41.98,42.05,41.91,42.05,140300.0,14.6029,14.6272,14.5785,14.6272,140300.0
2009-08-12 11:40:00,42.05,42.09,41.99,42.07,162400.0,14.6272,14.6411,14.6063,14.6342,162400.0
2009-08-12 11:50:00,42.08,42.12,42.03,42.04,203000.0,14.6376,14.6516,14.6202,14.6237,203000.0
2009-08-12 12:00:00,42.05,42.1,42.02,42.08,133800.0,14.6272,14.6446,14.6168,14.6376,133800.0
2009-08-12 12:10:00,42.08,42.08,42.0,42.0,81700.0,14.6376,14.6376,14.6098,14.6098,81700.0
2009-08-12 12:20:00,42.0,42.05,41.94,42.01,89900.0,14.6098,14.6272,14.5889,14.6133,89900.0
2009-08-12 12:30:00,42.02,42.03,41.93,42.01,148600.0,14.6168,14.6202,14.5855,14.6133,148600.0
2009-08-12 12:40:00,42.0,42.01,41.94,41.98,151100.0,14.6098,14.6133,14.5889,14.6029,151100.0
2009-08-12 12:50:00,41.99,42.06,41.96,42.03,147500.0,14.6063,14.6307,14.5959,14.6202,147500.0
2009-08-12 13:00:00,42.03,42.14,42.01,42.12,130400.0,14.6202,14.6585,14.6133,14.6516,130400.0
2009-08-12 13:10:00,42.13,42.21,42.11,42.16,221500.0,14.655,14.6829,14.6481,14.6655,221500.0
2009-08-12 13:20:00,42.16,42.21,42.13,42.18,133900.0,14.6655,14.6829,14.655,14.6724,133900.0
2009-08-12 13:30:00,42.18,42.21,42.14,42.18,117400.0,14.6724,14.6829,14.6585,14.6724,117400.0
2009-08-12 13:40:00,42.19,42.22,42.07,42.1,155600.0,14.6759,14.6863,14.6342,14.6446,155600.0
2009-08-12 13:50:00,42.11,42.15,42.07,42.12,89300.0,14.6481,14.662,14.6342,14.6516,89300.0
2009-08-12 14:00:00,42.12,42.15,42.07,42.11,90600.0,14.6516,14.662,14.6342,14.6481,90600.0
2009-08-12 14:10:00,42.11,42.16,41.86,41.89,304200.0,14.6481,14.6655,14.5611,14.5715,304200.0
2009-08-12 14:20:00,41.9,42.06,41.83,41.83,397400.0,14.575,14.6307,14.5507,14.5507,397400.0
2009-08-12 14:30:00,41.83,41.84,41.65,41.66,474400.0,14.5507,14.5542,14.4881,14.4915,474400.0
2009-08-12 14:40:00,41.66,41.9,41.62,41.89,229100.0,14.4915,14.575,14.4776,14.5715,229100.0
2009-08-12 14:50:00,41.89,42.17,41.78,42.16,517000.0,14.5715,14.6689,14.5333,14.6655,517000.0
2009-08-12 15:00:00,42.17,42.23,42.04,42.11,347800.0,14.6689,14.6898,14.6237,14.6481,347800.0
2009-08-12 15:10:00,42.11,42.2,42.08,42.17,254900.0,14.6481,14.6794,14.6376,14.6689,254900.0
2009-08-12 15:20:00,42.18,42.21,42.11,42.19,373600.0,14.6724,14.6829,14.6481,14.6759,373600.0
2009-08-12 15:30:00,42.19,42.29,42.16,42.27,480500.0,14.6759,14.7107,14.6655,14.7037,480500.0
2009-08-12 15:40:00,42.27,42.27,42.06,42.13,563100.0,14.7037,14.7037,14.6307,14.655,563100.0
2009-08-12 15:50:00,42.13,42.16,41.91,42.05,652800.0,14.655,14.6655,14.5785,14.6272,652800.0
2009-08-13 09:30:00,42.92,42.92,42.5,42.57,423500.0,14.9298,14.9298,14.7837,14.8081,423500.0
2009-08-13 09:40:00,42.57,42.79,42.47,42.51,372100.0,14.8081,14.8846,14.7733,14.7872,372100.0
2009-08-13 09:50:00,42.54,42.62,42.14,42.27,365100.0,14.7977,14.8255,14.6585,14.7037,365100.0
2009-08-13 10:00:00,42.27,42.62,42.23,42.6,453200.0,14.7037,14.8255,14.6898,14.8185,453200.0
2009-08-13 10:10:00,42.6,42.78,42.46,42.53,572800.0,14.8185,14.8811,14.7698,14.7942,572800.0
2009-08-13 10:20:00,42.54,42.68,42.54,42.6,337000.0,14.7977,14.8464,14.7977,14.8185,337000.0
2009-08-13 10:30:00,42.61,42.75,42.47,42.73,375500.0,14.822,14.8707,14.7733,14.8637,375500.0
2009-08-13 10:40:00,42.73,42.8,42.69,42.7,480400.0,14.8637,14.8881,14.8498,14.8533,480400.0
2009-08-13 10:50:00,42.7,42.77,42.63,42.66,407000.0,14.8533,14.8777,14.829,14.8394,407000.0
2009-08-13 11:00:00,42.65,43.0,42.61,42.65,332800.0,14.8359,14.9577,14.822,14.8359,332800.0
2009-08-13 11:10:00,42.65,42.66,42.53,42.53,405000.0,14.8359,14.8394,14.7942,14.7942,405000.0
2009-08-13 11:20:00,42.53,42.62,42.49,42.6,246300.0,14.7942,14.8255,14.7803,14.8185,246300.0
2009-08-13 11:30:00,42.6,42.61,42.41,42.59,279700.0,14.8185,14.822,14.7524,14.815,279700.0
2009-08-13 11:40:00,42.59,42.65,42.53,42.62,155000.0,14.815,14.8359,14.7942,14.8255,155000.0
2009-08-13 11:50:00,42.61,42.74,42.59,42.74,148700.0,14.822,14.8672,14.815,14.8672,148700.0
2009-08-13 12:00:00,42.74,42.75,42.69,42.72,214900.0,14.8672,14.8707,14.8498,14.8603,214900.0
2009-08-13 12:10:00,42.72,42.73,42.68,42.7,227900.0,14.8603,14.8637,14.8464,14.8533,227900.0
2009-08-13 12:20:00,42.7,42.73,42.67,42.71,179100.0,14.8533,14.8637,14.8429,14.8568,179100.0
2009-08-13 12:30:00,42.72,42.84,42.72,42.82,177500.0,14.8603,14.902,14.8603,14.8951,177500.0
2009-08-13 12:40:00,42.82,42.89,42.82,42.86,184200.0,14.8951,14.9194,14.8951,14.909,184200.0
2009-08-13 12:50:00,42.87,42.88,42.85,42.86,160300.0,14.9124,14.9159,14.9055,14.909,160300.0
2009-08-13 13:00:00,42.86,43.02,42.85,43.01,474200.0,14.909,14.9646,14.9055,14.9611,474200.0
2009-08-13 13:10:00,43.01,43.04,42.82,42.87,316000.0,14.9611,14.9716,14.8951,14.9124,316000.0
2009-08-13 13:20:00,42.87,42.98,42.87,42.88,270700.0,14.9124,14.9507,14.9124,14.9159,270700.0
2009-08-13 13:30:00,42.88,42.91,42.83,42.88,250200.0,14.9159,14.9264,14.8985,14.9159,250200.0
2009-08-13 13:40:00,42.88,42.9,42.78,42.86,224700.0,14.9159,14.9229,14.8811,14.909,224700.0
2009-08-13 13:50:00,42.86,42.86,42.65,42.72,320500.0,14.909,14.909,14.8359,14.8603,320500.0
2009-08-13 14:00:00,42.71,42.72,42.56,42.59,194800.0,14.8568,14.8603,14.8046,14.815,194800.0
2009-08-13 14:10:00,42.6,42.6,42.47,42.53,293100.0,14.8185,14.8185,14.7733,14.7942,293100.0
2009-08-13 14:20:00,42.53,42.63,42.47,42.61,205800.0,14.7942,14.829,14.7733,14.822,205800.0
2009-08-13 14:30:00,42.61,42.69,42.58,42.65,200200.0,14.822,14.8498,14.8116,14.8359,200200.0
2009-08-13 14:40:00,42.64,42.71,42.63,42.66,176900.0,14.8324,14.8568,14.829,14.8394,176900.0
2009-08-13 14:50:00,42.66,42.74,42.61,42.62,158200.0,14.8394,14.8672,14.822,14.8255,158200.0
2009-08-13 15:00:00,42.62,42.76,42.62,42.73,230900.0,14.8255,14.8742,14.8255,14.8637,230900.0
2009-08-13 15:10:00,42.73,42.9,42.72,42.89,335600.0,14.8637,14.9229,14.8603,14.9194,335600.0
2009-08-13 15:20:00,42.89,42.95,42.86,42.88,324100.0,14.9194,14.9403,14.909,14.9159,324100.0
2009-08-13 15:30:00,42.89,42.93,42.81,42.87,312000.0,14.9194,14.9333,14.8916,14.9124,312000.0
2009-08-13 15:40:00,42.88,42.95,42.78,42.78,577400.0,14.9159,14.9403,14.8811,14.8811,577400.0
2009-08-13 15:50:00,42.79,42.94,42.76,42.9,785700.0,14.8846,14.9368,14.8742,14.9229,785700.0
2009-08-14 09:30:00,43.08,43.29,42.66,42.82,804600.0,14.9855,15.0585,14.8394,14.8951,804600.0
2009-08-14 09:40:00,42.81,42.84,42.53,42.6,363800.0,14.8916,14.902,14.7942,14.8185,363800.0
2009-08-14 09:50:00,42.6,42.77,42.36,42.45,593200.0,14.8185,14.8777,14.735,14.7663,593200.0
2009-08-14 10:00:00,42.45,42.45,42.16,42.24,1219300.0,14.7663,14.7663,14.6655,14.6933,1219300.0
2009-08-14 10:10:00,42.23,42.25,42.01,42.23,551900.0,14.6898,14.6968,14.6133,14.6898,551900.0
2009-08-14 10:20:00,42.23,42.45,42.09,42.33,373600.0,14.6898,14.7663,14.6411,14.7246,373600.0
2009-08-14 10:30:00,42.33,42.38,42.15,42.33,381600.0,14.7246,14.742,14.662,14.7246,381600.0
2009-08-14 10:40:00,42.32,42.37,42.16,42.28,303400.0,14.7211,14.7385,14.6655,14.7072,303400.0
2009-08-14 10:50:00,42.27,42.27,42.07,42.24,251500.0,14.7037,14.7037,14.6342,14.6933,251500.0
2009-08-14 11:00:00,42.24,42.31,42.15,42.24,226100.0,14.6933,14.7176,14.662,14.6933,226100.0
2009-08-14 11:10:00,42.24,42.27,42.11,42.16,151400.0,14.6933,14.7037,14.6481,14.6655,151400.0
2009-08-14 11:20:00,42.16,42.21,42.02,42.02,229400.0,14.6655,14.6829,14.6168,14.6168,229400.0
2009-08-14 11:30:00,42.03,42.16,41.91,42.07,343600.0,14.6202,14.6655,14.5785,14.6342,343600.0
2009-08-14 11:40:00,42.06,42.21,42.03,42.12,148200.0,14.6307,14.6829,14.6202,14.6516,148200.0
2009-08-14 11:50:00,42.12,42.13,42.0,42.07,217900.0,14.6516,14.655,14.6098,14.6342,217900.0
2009-08-14 12:00:00,42.09,42.1,41.85,41.97,278000.0,14.6411,14.6446,14.5576,14.5994,278000.0
2009-08-14 12:10:00,41.96,42.02,41.84,41.96,354900.0,14.5959,14.6168,14.5542,14.5959,354900.0
2009-08-14 12:20:00,41.96,41.97,41.8,41.83,313300.0,14.5959,14.5994,14.5402,14.5507,313300.0
2009-08-14 12:30:00,41.82,41.84,41.72,41.82,236000.0,14.5472,14.5542,14.5124,14.5472,236000.0
2009-08-14 12:40:00,41.81,41.96,41.74,41.95,135700.0,14.5437,14.5959,14.5194,14.5924,135700.0
2009-08-14 12:50:00,41.95,42.0,41.92,41.95,264700.0,14.5924,14.6098,14.582,14.5924,264700.0
2009-08-14 13:00:00,41.95,41.96,41.83,41.83,155800.0,14.5924,14.5959,14.5507,14.5507,155800.0
2009-08-14 13:10:00,41.84,41.94,41.8,41.89,284100.0,14.5542,14.5889,14.5402,14.5715,284100.0
2009-08-14 13:20:00,41.89,41.93,41.87,41.88,137300.0,14.5715,14.5855,14.5646,14.5681,137300.0
2009-08-14 13:30:00,41.88,41.88,41.78,41.83,184800.0,14.5681,14.5681,14.5333,14.5507,184800.0
2009-08-14 13:40:00,41.83,41.92,41.83,41.88,109100.0,14.5507,14.582,14.5507,14.5681,109100.0
2009-08-14 13:50:00,41.88,41.9,41.81,41.9,111200.0,14.5681,14.575,14.5437,14.575,111200.0
2009-08-14 14:00:00,41.91,42.26,41.88,41.95,480200.0,14.5785,14.7003,14.5681,14.5924,480200.0
2009-08-14 14:10:00,41.95,41.98,41.88,41.91,304300.0,14.5924,14.6029,14.5681,14.5785,304300.0
2009-08-14 14:20:00,41.91,41.99,41.86,41.97,225700.0,14.5785,14.6063,14.5611,14.5994,225700.0
2009-08-14 14:30:00,41.96,42.0,41.9,41.97,273500.0,14.5959,14.6098,14.575,14.5994,273500.0
2009-08-14 14:40:00,41.98,42.11,41.97,42.1,214400.0,14.6029,14.6481,14.5994,14.6446,214400.0
2009-08-14 14:50:00,42.09,42.11,41.99,42.0,189500.0,14.6411,14.6481,14.6063,14.6098,189500.0
2009-08-14 15:00:00,42.0,42.08,41.98,42.02,166800.0,14.6098,14.6376,14.6029,14.6168,166800.0
2009-08-14 15:10:00,42.03,42.05,41.94,42.0,163300.0,14.6202,14.6272,14.5889,14.6098,163300.0
2009-08-14 15:20:00,42.0,42.04,41.88,41.9,286200.0,14.6098,14.6237,14.5681,14.575,286200.0
2009-08-14 15:30:00,41.9,42.09,41.9,42.07,382400.0,14.575,14.6411,14.575,14.6342,382400.0
2009-08-14 15:40:00,42.07,42.18,41.98,41.98,577800.0,14.6342,14.6724,14.6029,14.6029,577800.0
2009-08-14 15:50:00,41.98,42.23,41.98,42.17,829900.0,14.6029,14.6898,14.6029,14.6689,829900.0
2009-08-17 09:30:00,40.9,40.9,40.32,40.4,1547900.0,14.2272,14.2272,14.0254,14.0532,1547900.0
2009-08-17 09:40:00,40.39,40.63,40.37,40.6,671300.0,14.0498,14.1333,14.0428,14.1228,671300.0
2009-08-17 09:50:00,40.6,40.7,40.47,40.6,776100.0,14.1228,14.1576,14.0776,14.1228,776100.0
2009-08-17 10:00:00,40.6,40.64,40.45,40.51,962100.0,14.1228,14.1367,14.0706,14.0915,962100.0
2009-08-17 10:10:00,40.51,40.64,40.45,40.58,594500.0,14.0915,14.1367,14.0706,14.1159,594500.0
2009-08-17 10:20:00,40.58,40.6,40.47,40.5,783700.0,14.1159,14.1228,14.0776,14.088,783700.0
2009-08-17 10:30:00,40.5,40.59,40.38,40.44,757500.0,14.088,14.1193,14.0463,14.0672,757500.0
2009-08-17 10:40:00,40.44,40.5,40.37,40.48,517600.0,14.0672,14.088,14.0428,14.0811,517600.0
2009-08-17 10:50:00,40.48,40.58,40.47,40.52,294000.0,14.0811,14.1159,14.0776,14.095,294000.0
2009-08-17 11:00:00,40.52,40.6,40.46,40.46,327800.0,14.095,14.1228,14.0741,14.0741,327800.0
2009-08-17 11:10:00,40.46,40.57,40.46,40.5,294000.0,14.0741,14.1124,14.0741,14.088,294000.0
2009-08-17 11:20:00,40.5,40.74,40.5,40.69,327400.0,14.088,14.1715,14.088,14.1541,327400.0
2009-08-17 11:30:00,40.69,40.75,40.66,40.73,116000.0,14.1541,14.175,14.1437,14.168,116000.0
2009-08-17 11:40:00,40.73,40.89,40.73,40.79,308200.0,14.168,14.2237,14.168,14.1889,308200.0
2009-08-17 11:50:00,40.8,40.89,40.72,40.83,279900.0,14.1924,14.2237,14.1646,14.2028,279900.0
2009-08-17 12:00:00,40.83,40.83,40.62,40.65,213800.0,14.2028,14.2028,14.1298,14.1402,213800.0
2009-08-17 12:10:00,40.65,40.68,40.6,40.65,288400.0,14.1402,14.1506,14.1228,14.1402,288400.0
2009-08-17 12:20:00,40.64,40.72,40.64,40.69,116100.0,14.1367,14.1646,14.1367,14.1541,116100.0
2009-08-17 12:30:00,40.68,40.73,40.63,40.64,100000.0,14.1506,14.168,14.1333,14.1367,100000.0
2009-08-17 12:40:00,40.64,40.67,40.63,40.65,117400.0,14.1367,14.1472,14.1333,14.1402,117400.0
2009-08-17 12:50:00,40.65,40.66,40.59,40.6,154500.0,14.1402,14.1437,14.1193,14.1228,154500.0
2009-08-17 13:00:00,40.61,40.68,40.55,40.67,189400.0,14.1263,14.1506,14.1054,14.1472,189400.0
2009-08-17 13:10:00,40.67,40.76,40.63,40.76,95700.0,14.1472,14.1785,14.1333,14.1785,95700.0
2009-08-17 13:20:00,40.75,40.77,40.69,40.76,102200.0,14.175,14.182,14.1541,14.1785,102200.0
2009-08-17 13:30:00,40.76,40.79,40.72,40.77,151000.0,14.1785,14.1889,14.1646,14.182,151000.0
2009-08-17 13:40:00,40.76,40.81,40.7,40.79,409500.0,14.1785,14.1959,14.1576,14.1889,409500.0
2009-08-17 13:50:00,40.8,40.96,40.78,40.96,172800.0,14.1924,14.248,14.1854,14.248,172800.0
2009-08-17 14:00:00,40.96,40.97,40.89,40.95,171900.0,14.248,14.2515,14.2237,14.2446,171900.0
2009-08-17 14:10:00,40.94,41.0,40.93,41.0,118300.0,14.2411,14.262,14.2376,14.262,118300.0
2009-08-17 14:20:00,40.99,41.03,40.93,41.02,195100.0,14.2585,14.2724,14.2376,14.2689,195100.0
2009-08-17 14:30:00,41.03,41.09,41.01,41.07,151400.0,14.2724,14.2933,14.2654,14.2863,151400.0
2009-08-17 14:40:00,41.08,41.1,40.92,40.93,203500.0,14.2898,14.2967,14.2341,14.2376,203500.0
2009-08-17 14:50:00,40.93,40.93,40.86,40.9,189900.0,14.2376,14.2376,14.2133,14.2272,189900.0
2009-08-17 15:00:00,40.89,40.95,40.87,40.95,271100.0,14.2237,14.2446,14.2167,14.2446,271100.0
2009-08-17 15:10:00,40.94,41.01,40.91,41.0,267500.0,14.2411,14.2654,14.2307,14.262,267500.0
2009-08-17 15:20:00,41.0,41.07,40.9,40.97,315000.0,14.262,14.2863,14.2272,14.2515,315000.0
2009-08-17 15:30:00,40.97,41.02,40.93,40.98,278100.0,14.2515,14.2689,14.2376,14.255,278100.0
2009-08-17 15:40:00,40.97,40.97,40.81,40.82,592500.0,14.2515,14.2515,14.1959,14.1993,592500.0
2009-08-17 15:50:00,40.82,40.96,40.76,40.92,919000.0,14.1993,14.248,14.1785,14.2341,919000.0
2009-08-18 09:30:00,41.37,41.65,41.31,41.58,491300.0,14.3907,14.4881,14.3698,14.4637,491300.0
2009-08-18 09:40:00,41.59,41.63,41.32,41.43,485300.0,14.4672,14.4811,14.3733,14.4115,485300.0
2009-08-18 09:50:00,41.42,41.5,41.3,41.37,345700.0,14.4081,14.4359,14.3663,14.3907,345700.0
2009-08-18 10:00:00,41.36,41.75,41.35,41.71,544100.0,14.3872,14.5228,14.3837,14.5089,544100.0
2009-08-18 10:10:00,41.73,41.87,41.69,41.78,480500.0,14.5159,14.5646,14.502,14.5333,480500.0
2009-08-18 10:20:00,41.78,41.9,41.67,41.71,357600.0,14.5333,14.575,14.495,14.5089,357600.0
2009-08-18 10:30:00,41.7,41.8,41.68,41.77,222400.0,14.5055,14.5402,14.4985,14.5298,222400.0
2009-08-18 10:40:00,41.77,41.81,41.68,41.74,279200.0,14.5298,14.5437,14.4985,14.5194,279200.0
2009-08-18 10:50:00,41.75,41.76,41.68,41.68,147500.0,14.5228,14.5263,14.4985,14.4985,147500.0
2009-08-18 11:00:00,41.69,41.77,41.66,41.74,221200.0,14.502,14.5298,14.4915,14.5194,221200.0
2009-08-18 11:10:00,41.75,41.81,41.73,41.79,215600.0,14.5228,14.5437,14.5159,14.5368,215600.0
2009-08-18 11:20:00,41.79,41.81,41.74,41.78,361300.0,14.5368,14.5437,14.5194,14.5333,361300.0
2009-08-18 11:30:00,41.78,41.91,41.78,41.82,896200.0,14.5333,14.5785,14.5333,14.5472,896200.0
2009-08-18 11:40:00,41.82,41.82,41.74,41.78,277800.0,14.5472,14.5472,14.5194,14.5333,277800.0
2009-08-18 11:50:00,41.77,41.8,41.75,41.78,137100.0,14.5298,14.5402,14.5228,14.5333,137100.0
2009-08-18 12:00:00,41.77,41.84,41.77,41.82,370300.0,14.5298,14.5542,14.5298,14.5472,370300.0
2009-08-18 12:10:00,41.82,41.9,41.8,41.85,228500.0,14.5472,14.575,14.5402,14.5576,228500.0
2009-08-18 12:20:00,41.85,41.86,41.8,41.83,138100.0,14.5576,14.5611,14.5402,14.5507,138100.0
2009-08-18 12:30:00,41.84,41.86,41.78,41.78,112900.0,14.5542,14.5611,14.5333,14.5333,112900.0
2009-08-18 12:40:00,41.78,41.9,41.77,41.89,171500.0,14.5333,14.575,14.5298,14.5715,171500.0
2009-08-18 12:50:00,41.89,41.92,41.84,41.85,163100.0,14.5715,14.582,14.5542,14.5576,163100.0
2009-08-18 13:00:00,41.85,41.97,41.84,41.91,269500.0,14.5576,14.5994,14.5542,14.5785,269500.0
2009-08-18 13:10:00,41.92,41.93,41.83,41.84,183700.0,14.582,14.5855,14.5507,14.5542,183700.0
2009-08-18 13:20:00,41.84,41.89,41.82,41.88,160000.0,14.5542,14.5715,14.5472,14.5681,160000.0
2009-08-18 13:30:00,41.88,41.92,41.79,41.8,241900.0,14.5681,14.582,14.5368,14.5402,241900.0
2009-08-18 13:40:00,41.8,41.84,41.77,41.83,94500.0,14.5402,14.5542,14.5298,14.5507,94500.0
2009-08-18 13:50:00,41.83,41.9,41.8,41.9,81800.0,14.5507,14.575,14.5402,14.575,81800.0
2009-08-18 14:00:00,41.91,41.97,41.9,41.93,97800.0,14.5785,14.5994,14.575,14.5855,97800.0
2009-08-18 14:10:00,41.93,41.98,41.92,41.98,94000.0,14.5855,14.6029,14.582,14.6029,94000.0
2009-08-18 14:20:00,41.98,42.03,41.93,42.02,194800.0,14.6029,14.6202,14.5855,14.6168,194800.0
2009-08-18 14:30:00,42.03,42.04,41.88,41.91,254000.0,14.6202,14.6237,14.5681,14.5785,254000.0
2009-08-18 14:40:00,41.91,41.98,41.89,41.96,291600.0,14.5785,14.6029,14.5715,14.5959,291600.0
2009-08-18 14:50:00,41.96,42.0,41.93,41.93,160300.0,14.5959,14.6098,14.5855,14.5855,160300.0
2009-08-18 15:00:00,41.94,42.03,41.93,42.01,151900.0,14.5889,14.6202,14.5855,14.6133,151900.0
2009-08-18 15:10:00,42.01,42.17,42.01,42.14,252400.0,14.6133,14.6689,14.6133,14.6585,252400.0
2009-08-18 15:20:00,42.14,42.15,41.97,41.99,276600.0,14.6585,14.662,14.5994,14.6063,276600.0
2009-08-18 15:30:00,42.0,42.02,41.87,41.9,447400.0,14.6098,14.6168,14.5646,14.575,447400.0
2009-08-18 15:40:00,41.89,41.95,41.88,41.95,317900.0,14.5715,14.5924,14.5681,14.5924,317900.0
2009-08-18 15:50:00,41.95,42.0,41.8,41.88,669000.0,14.5924,14.6098,14.5402,14.5681,669000.0
2009-08-19 09:30:00,41.0,41.39,40.92,41.33,531500.0,14.262,14.3976,14.2341,14.3767,531500.0
2009-08-19 09:40:00,41.34,41.54,41.21,41.41,351200.0,14.3802,14.4498,14.335,14.4046,351200.0
2009-08-19 09:50:00,41.41,41.56,41.4,41.42,337000.0,14.4046,14.4568,14.4011,14.4081,337000.0
2009-08-19 10:00:00,41.42,41.68,41.42,41.66,405100.0,14.4081,14.4985,14.4081,14.4915,405100.0
2009-08-19 10:10:00,41.66,41.67,41.42,41.42,295500.0,14.4915,14.495,14.4081,14.4081,295500.0
2009-08-19 10:20:00,41.42,41.45,41.27,41.32,291700.0,14.4081,14.4185,14.3559,14.3733,291700.0
2009-08-19 10:30:00,41.33,42.12,41.33,41.96,1745100.0,14.3767,14.6516,14.3767,14.5959,1745100.0
2009-08-19 10:40:00,41.96,42.12,41.84,41.93,480500.0,14.5959,14.6516,14.5542,14.5855,480500.0
2009-08-19 10:50:00,41.92,42.0,41.83,41.92,191800.0,14.582,14.6098,14.5507,14.582,191800.0
2009-08-19 11:00:00,41.92,42.19,41.87,42.06,441500.0,14.582,14.6759,14.5646,14.6307,441500.0
2009-08-19 11:10:00,42.07,42.18,41.96,42.15,236900.0,14.6342,14.6724,14.5959,14.662,236900.0
2009-08-19 11:20:00,42.15,42.17,42.0,42.08,174400.0,14.662,14.6689,14.6098,14.6376,174400.0
2009-08-19 11:30:00,42.09,42.1,41.97,42.04,144700.0,14.6411,14.6446,14.5994,14.6237,144700.0
2009-08-19 11:40:00,42.03,42.25,42.02,42.24,187100.0,14.6202,14.6968,14.6168,14.6933,187100.0
2009-08-19 11:50:00,42.24,42.51,42.24,42.5,471300.0,14.6933,14.7872,14.6933,14.7837,471300.0
2009-08-19 12:00:00,42.51,42.56,42.37,42.54,306200.0,14.7872,14.8046,14.7385,14.7977,306200.0
2009-08-19 12:10:00,42.54,42.61,42.44,42.45,242000.0,14.7977,14.822,14.7629,14.7663,242000.0
2009-08-19 12:20:00,42.44,42.51,42.42,42.47,185500.0,14.7629,14.7872,14.7559,14.7733,185500.0
2009-08-19 12:30:00,42.47,42.61,42.42,42.61,285000.0,14.7733,14.822,14.7559,14.822,285000.0
2009-08-19 12:40:00,42.6,42.67,42.48,42.52,295300.0,14.8185,14.8429,14.7768,14.7907,295300.0
2009-08-19 12:50:00,42.53,42.71,42.53,42.68,197800.0,14.7942,14.8568,14.7942,14.8464,197800.0
2009-08-19 13:00:00,42.69,42.87,42.67,42.87,193000.0,14.8498,14.9124,14.8429,14.9124,193000.0
2009-08-19 13:10:00,42.87,42.98,42.85,42.88,213700.0,14.9124,14.9507,14.9055,14.9159,213700.0
2009-08-19 13:20:00,42.87,42.88,42.74,42.74,186000.0,14.9124,14.9159,14.8672,14.8672,186000.0
2009-08-19 13:30:00,42.74,42.8,42.65,42.79,187000.0,14.8672,14.8881,14.8359,14.8846,187000.0
2009-08-19 13:40:00,42.8,42.88,42.78,42.87,173100.0,14.8881,14.9159,14.8811,14.9124,173100.0
2009-08-19 13:50:00,42.87,42.95,42.85,42.91,227200.0,14.9124,14.9403,14.9055,14.9264,227200.0
2009-08-19 14:00:00,42.91,42.97,42.85,42.85,274100.0,14.9264,14.9472,14.9055,14.9055,274100.0
2009-08-19 14:10:00,42.85,42.85,42.76,42.76,148000.0,14.9055,14.9055,14.8742,14.8742,148000.0
2009-08-19 14:20:00,42.77,42.8,42.7,42.7,129000.0,14.8777,14.8881,14.8533,14.8533,129000.0
2009-08-19 14:30:00,42.71,42.72,42.54,42.56,226000.0,14.8568,14.8603,14.7977,14.8046,226000.0
2009-08-19 14:40:00,42.55,42.58,42.48,42.48,176700.0,14.8011,14.8116,14.7768,14.7768,176700.0
2009-08-19 14:50:00,42.48,42.6,42.42,42.57,202300.0,14.7768,14.8185,14.7559,14.8081,202300.0
2009-08-19 15:00:00,42.58,42.59,42.35,42.37,242200.0,14.8116,14.815,14.7316,14.7385,242200.0
2009-08-19 15:10:00,42.37,42.38,42.24,42.34,294700.0,14.7385,14.742,14.6933,14.7281,294700.0
2009-08-19 15:20:00,42.33,42.47,42.33,42.45,185300.0,14.7246,14.7733,14.7246,14.7663,185300.0
2009-08-19 15:30:00,42.45,42.52,42.37,42.52,251900.0,14.7663,14.7907,14.7385,14.7907,251900.0
2009-08-19 15:40:00,42.52,42.54,42.39,42.44,379500.0,14.7907,14.7977,14.7455,14.7629,379500.0
2009-08-19 15:50:00,42.44,42.58,42.44,42.56,648100.0,14.7629,14.8116,14.7629,14.8046,648100.0
2009-08-20 09:30:00,42.62,43.1,42.54,43.1,583800.0,14.8255,14.9924,14.7977,14.9924,583800.0
2009-08-20 09:40:00,43.1,43.23,42.87,42.9,449500.0,14.9924,15.0377,14.9124,14.9229,449500.0
2009-08-20 09:50:00,42.9,42.94,42.69,42.9,464300.0,14.9229,14.9368,14.8498,14.9229,464300.0
2009-08-20 10:00:00,42.9,42.99,42.76,42.8,437500.0,14.9229,14.9542,14.8742,14.8881,437500.0
2009-08-20 10:10:00,42.8,42.8,42.61,42.68,353800.0,14.8881,14.8881,14.822,14.8464,353800.0
2009-08-20 10:20:00,42.68,42.78,42.66,42.76,205900.0,14.8464,14.8811,14.8394,14.8742,205900.0
2009-08-20 10:30:00,42.77,42.8,42.66,42.75,231600.0,14.8777,14.8881,14.8394,14.8707,231600.0
2009-08-20 10:40:00,42.75,42.89,42.72,42.86,158500.0,14.8707,14.9194,14.8603,14.909,158500.0
2009-08-20 10:50:00,42.86,42.98,42.8,42.96,158000.0,14.909,14.9507,14.8881,14.9437,158000.0
2009-08-20 11:00:00,42.97,42.98,42.84,42.89,147200.0,14.9472,14.9507,14.902,14.9194,147200.0
2009-08-20 11:10:00,42.89,42.98,42.87,42.95,130100.0,14.9194,14.9507,14.9124,14.9403,130100.0
2009-08-20 11:20:00,42.95,42.97,42.89,42.95,145800.0,14.9403,14.9472,14.9194,14.9403,145800.0
2009-08-20 11:30:00,42.95,43.0,42.8,42.83,284000.0,14.9403,14.9577,14.8881,14.8985,284000.0
2009-08-20 11:40:00,42.82,42.9,42.82,42.89,115300.0,14.8951,14.9229,14.8951,14.9194,115300.0
2009-08-20 11:50:00,42.89,42.99,42.88,42.92,161400.0,14.9194,14.9542,14.9159,14.9298,161400.0
2009-08-20 12:00:00,42.92,42.96,42.89,42.95,101600.0,14.9298,14.9437,14.9194,14.9403,101600.0
2009-08-20 12:10:00,42.96,42.96,42.88,42.9,91700.0,14.9437,14.9437,14.9159,14.9229,91700.0
2009-08-20 12:20:00,42.91,42.91,42.75,42.84,201500.0,14.9264,14.9264,14.8707,14.902,201500.0
2009-08-20 12:30:00,42.84,42.87,42.75,42.79,109400.0,14.902,14.9124,14.8707,14.8846,109400.0
2009-08-20 12:40:00,42.78,42.9,42.76,42.87,124700.0,14.8811,14.9229,14.8742,14.9124,124700.0
2009-08-20 12:50:00,42.86,42.89,42.83,42.84,124900.0,14.909,14.9194,14.8985,14.902,124900.0
2009-08-20 13:00:00,42.84,42.86,42.8,42.82,81500.0,14.902,14.909,14.8881,14.8951,81500.0
2009-08-20 13:10:00,42.81,42.87,42.78,42.87,98900.0,14.8916,14.9124,14.8811,14.9124,98900.0
2009-08-20 13:20:00,42.87,42.95,42.84,42.93,79700.0,14.9124,14.9403,14.902,14.9333,79700.0
2009-08-20 13:30:00,42.93,43.0,42.92,42.96,108700.0,14.9333,14.9577,14.9298,14.9437,108700.0
2009-08-20 13:40:00,42.95,43.07,42.92,43.06,240600.0,14.9403,14.982,14.9298,14.9785,240600.0
2009-08-20 13:50:00,43.06,43.09,43.01,43.05,130000.0,14.9785,14.989,14.9611,14.9751,130000.0
2009-08-20 14:00:00,43.05,43.1,43.05,43.07,129200.0,14.9751,14.9924,14.9751,14.982,129200.0
2009-08-20 14:10:00,43.08,43.08,43.01,43.04,197200.0,14.9855,14.9855,14.9611,14.9716,197200.0
2009-08-20 14:20:00,43.04,43.1,43.0,43.09,239700.0,14.9716,14.9924,14.9577,14.989,239700.0
2009-08-20 14:30:00,43.09,43.11,43.02,43.06,171400.0,14.989,14.9959,14.9646,14.9785,171400.0
2009-08-20 14:40:00,43.05,43.06,43.0,43.01,112500.0,14.9751,14.9785,14.9577,14.9611,112500.0
2009-08-20 14:50:00,43.0,43.05,42.98,43.0,135600.0,14.9577,14.9751,14.9507,14.9577,135600.0
2009-08-20 15:00:00,43.0,43.15,42.99,43.14,217800.0,14.9577,15.0098,14.9542,15.0064,217800.0
2009-08-20 15:10:00,43.13,43.15,43.08,43.08,153700.0,15.0029,15.0098,14.9855,14.9855,153700.0
2009-08-20 15:20:00,43.08,43.13,43.07,43.12,154400.0,14.9855,15.0029,14.982,14.9994,154400.0
2009-08-20 15:30:00,43.12,43.19,43.06,43.08,536900.0,14.9994,15.0238,14.9785,14.9855,536900.0
2009-08-20 15:40:00,43.07,43.13,43.0,43.01,376200.0,14.982,15.0029,14.9577,14.9611,376200.0
2009-08-20 15:50:00,43.01,43.09,42.98,43.03,679600.0,14.9611,14.989,14.9507,14.9681,679600.0
2009-08-21 09:30:00,43.92,44.0,43.83,43.92,1104500.0,15.2777,15.3055,15.2464,15.2777,1104500.0
2009-08-21 09:40:00,43.92,44.03,43.9,43.98,534800.0,15.2777,15.316,15.2707,15.2986,534800.0
2009-08-21 09:50:00,43.99,44.04,43.88,44.03,486000.0,15.302,15.3194,15.2638,15.316,486000.0
2009-08-21 10:00:00,44.03,44.39,44.03,44.29,1197000.0,15.316,15.4412,15.316,15.4064,1197000.0
2009-08-21 10:10:00,44.3,44.45,44.25,44.38,773300.0,15.4099,15.462,15.3925,15.4377,773300.0
2009-08-21 10:20:00,44.38,44.41,44.28,44.29,519500.0,15.4377,15.4481,15.4029,15.4064,519500.0
2009-08-21 10:30:00,44.3,44.37,44.12,44.25,1012000.0,15.4099,15.4342,15.3473,15.3925,1012000.0
2009-08-21 10:40:00,44.25,44.31,44.19,44.2,341500.0,15.3925,15.4134,15.3716,15.3751,341500.0
2009-08-21 10:50:00,44.2,44.37,44.04,44.17,576200.0,15.3751,15.4342,15.3194,15.3647,576200.0
2009-08-21 11:00:00,44.17,44.18,44.13,44.16,358200.0,15.3647,15.3681,15.3507,15.3612,358200.0
2009-08-21 11:10:00,44.16,44.18,44.14,44.17,180600.0,15.3612,15.3681,15.3542,15.3647,180600.0
2009-08-21 11:20:00,44.18,44.18,44.15,44.18,291200.0,15.3681,15.3681,15.3577,15.3681,291200.0
2009-08-21 11:30:00,44.18,44.24,44.15,44.22,360800.0,15.3681,15.389,15.3577,15.382,360800.0
2009-08-21 11:40:00,44.22,44.26,44.21,44.22,197200.0,15.382,15.396,15.3786,15.382,197200.0
2009-08-21 11:50:00,44.21,44.37,44.2,44.23,584700.0,15.3786,15.4342,15.3751,15.3855,584700.0
2009-08-21 12:00:00,44.22,44.25,44.2,44.22,332000.0,15.382,15.3925,15.3751,15.382,332000.0
2009-08-21 12:10:00,44.23,44.32,44.21,44.3,182400.0,15.3855,15.4168,15.3786,15.4099,182400.0
2009-08-21 12:20:00,44.3,44.37,44.3,44.35,143500.0,15.4099,15.4342,15.4099,15.4273,143500.0
2009-08-21 12:30:00,44.36,44.39,44.35,44.36,199900.0,15.4307,15.4412,15.4273,15.4307,199900.0
2009-08-21 12:40:00,44.36,44.38,44.35,44.37,86300.0,15.4307,15.4377,15.4273,15.4342,86300.0
2009-08-21 12:50:00,44.38,44.42,44.34,44.4,159200.0,15.4377,15.4516,15.4238,15.4447,159200.0
2009-08-21 13:00:00,44.4,44.56,44.39,44.56,426900.0,15.4447,15.5003,15.4412,15.5003,426900.0
2009-08-21 13:10:00,44.55,44.57,44.46,44.49,246400.0,15.4968,15.5038,15.4655,15.476,246400.0
2009-08-21 13:20:00,44.49,44.54,44.46,44.51,235100.0,15.476,15.4934,15.4655,15.4829,235100.0
2009-08-21 13:30:00,44.51,44.51,44.45,44.5,234800.0,15.4829,15.4829,15.462,15.4794,234800.0
2009-08-21 13:40:00,44.49,44.54,44.41,44.43,336300.0,15.476,15.4934,15.4481,15.4551,336300.0
2009-08-21 13:50:00,44.43,44.45,44.36,44.38,150100.0,15.4551,15.462,15.4307,15.4377,150100.0
2009-08-21 14:00:00,44.38,44.4,44.27,44.31,174000.0,15.4377,15.4447,15.3994,15.4134,174000.0
2009-08-21 14:10:00,44.3,44.38,44.28,44.35,147600.0,15.4099,15.4377,15.4029,15.4273,147600.0
2009-08-21 14:20:00,44.35,44.37,44.29,44.31,140500.0,15.4273,15.4342,15.4064,15.4134,140500.0
2009-08-21 14:30:00,44.31,44.36,44.29,44.3,160800.0,15.4134,15.4307,15.4064,15.4099,160800.0
2009-08-21 14:40:00,44.3,44.33,44.29,44.3,150000.0,15.4099,15.4203,15.4064,15.4099,150000.0
2009-08-21 14:50:00,44.3,44.32,44.24,44.25,227600.0,15.4099,15.4168,15.389,15.3925,227600.0
2009-08-21 15:00:00,44.25,44.3,44.23,44.29,407400.0,15.3925,15.4099,15.3855,15.4064,407400.0
2009-08-21 15:10:00,44.29,44.34,44.23,44.25,587100.0,15.4064,15.4238,15.3855,15.3925,587100.0
2009-08-21 15:20:00,44.25,44.37,44.24,44.37,320000.0,15.3925,15.4342,15.389,15.4342,320000.0
2009-08-21 15:30:00,44.36,44.39,44.31,44.38,377400.0,15.4307,15.4412,15.4134,15.4377,377400.0
2009-08-21 15:40:00,44.39,44.42,44.33,44.35,527800.0,15.4412,15.4516,15.4203,15.4273,527800.0
2009-08-21 15:50:00,44.35,44.41,44.31,44.35,979800.0,15.4273,15.4481,15.4134,15.4273,979800.0
2009-08-24 09:30:00,45.07,45.2,44.95,45.17,935600.0,15.6777,15.7229,15.636,15.7125,935600.0
2009-08-24 09:40:00,45.17,45.19,45.0,45.02,577700.0,15.7125,15.7195,15.6534,15.6603,577700.0
2009-08-24 09:50:00,45.02,45.1,44.9,45.02,404300.0,15.6603,15.6882,15.6186,15.6603,404300.0
2009-08-24 10:00:00,45.02,45.1,44.97,45.07,427800.0,15.6603,15.6882,15.6429,15.6777,427800.0
2009-08-24 10:10:00,45.08,45.09,44.92,44.96,332100.0,15.6812,15.6847,15.6255,15.6395,332100.0
2009-08-24 10:20:00,44.96,45.03,44.92,44.94,358400.0,15.6395,15.6638,15.6255,15.6325,358400.0
2009-08-24 10:30:00,44.94,44.97,44.85,44.86,275600.0,15.6325,15.6429,15.6012,15.6047,275600.0
2009-08-24 10:40:00,44.87,44.9,44.76,44.83,500300.0,15.6081,15.6186,15.5699,15.5942,500300.0
2009-08-24 10:50:00,44.83,44.87,44.8,44.85,218800.0,15.5942,15.6081,15.5838,15.6012,218800.0
2009-08-24 11:00:00,44.85,44.92,44.77,44.83,503200.0,15.6012,15.6255,15.5734,15.5942,503200.0
2009-08-24 11:10:00,44.83,44.91,44.82,44.84,274000.0,15.5942,15.6221,15.5908,15.5977,274000.0
2009-08-24 11:20:00,44.84,44.86,44.67,44.67,341800.0,15.5977,15.6047,15.5386,15.5386,341800.0
2009-08-24 11:30:00,44.67,44.69,44.53,44.54,345700.0,15.5386,15.5455,15.4899,15.4934,345700.0
2009-08-24 11:40:00,44.53,44.54,44.28,44.28,442900.0,15.4899,15.4934,15.4029,15.4029,442900.0
2009-08-24 11:50:00,44.28,44.31,44.22,44.25,303600.0,15.4029,15.4134,15.382,15.3925,303600.0
2009-08-24 12:00:00,44.25,44.26,44.07,44.17,379000.0,15.3925,15.396,15.3299,15.3647,379000.0
2009-08-24 12:10:00,44.18,44.35,44.18,44.29,272400.0,15.3681,15.4273,15.3681,15.4064,272400.0
2009-08-24 12:20:00,44.28,44.35,44.23,44.24,201800.0,15.4029,15.4273,15.3855,15.389,201800.0
2009-08-24 12:30:00,44.24,44.3,44.23,44.24,148600.0,15.389,15.4099,15.3855,15.389,148600.0
2009-08-24 12:40:00,44.23,44.24,44.16,44.18,215300.0,15.3855,15.389,15.3612,15.3681,215300.0
2009-08-24 12:50:00,44.18,44.18,44.03,44.04,190000.0,15.3681,15.3681,15.316,15.3194,190000.0
2009-08-24 13:00:00,44.04,44.04,43.76,43.78,361900.0,15.3194,15.3194,15.222,15.229,361900.0
2009-08-24 13:10:00,43.77,43.86,43.65,43.74,444300.0,15.2255,15.2568,15.1838,15.2151,444300.0
2009-08-24 13:20:00,43.75,43.79,43.55,43.63,389800.0,15.2186,15.2325,15.149,15.1768,389800.0
2009-08-24 13:30:00,43.62,43.69,43.58,43.63,468900.0,15.1733,15.1977,15.1594,15.1768,468900.0
2009-08-24 13:40:00,43.63,43.75,43.62,43.7,318000.0,15.1768,15.2186,15.1733,15.2012,318000.0
2009-08-24 13:50:00,43.7,43.73,43.53,43.55,288100.0,15.2012,15.2116,15.142,15.149,288100.0
2009-08-24 14:00:00,43.55,43.59,43.5,43.56,200200.0,15.149,15.1629,15.1316,15.1525,200200.0
2009-08-24 14:10:00,43.57,43.79,43.54,43.72,265100.0,15.1559,15.2325,15.1455,15.2081,265100.0
2009-08-24 14:20:00,43.72,43.72,43.55,43.61,243700.0,15.2081,15.2081,15.149,15.1699,243700.0
2009-08-24 14:30:00,43.61,43.66,43.57,43.66,268800.0,15.1699,15.1872,15.1559,15.1872,268800.0
2009-08-24 14:40:00,43.65,43.67,43.62,43.65,158900.0,15.1838,15.1907,15.1733,15.1838,158900.0
2009-08-24 14:50:00,43.65,43.77,43.64,43.7,375100.0,15.1838,15.2255,15.1803,15.2012,375100.0
2009-08-24 15:00:00,43.7,43.72,43.52,43.54,269300.0,15.2012,15.2081,15.1385,15.1455,269300.0
2009-08-24 15:10:00,43.54,43.66,43.54,43.6,257400.0,15.1455,15.1872,15.1455,15.1664,257400.0
2009-08-24 15:20:00,43.6,43.76,43.56,43.73,272900.0,15.1664,15.222,15.1525,15.2116,272900.0
2009-08-24 15:30:00,43.73,43.84,43.67,43.72,295300.0,15.2116,15.2499,15.1907,15.2081,295300.0
2009-08-24 15:40:00,43.71,43.77,43.58,43.69,391000.0,15.2046,15.2255,15.1594,15.1977,391000.0
2009-08-24 15:50:00,43.69,43.97,43.69,43.93,1104200.0,15.1977,15.2951,15.1977,15.2812,1104200.0
2009-08-25 09:30:00,44.12,44.17,43.87,43.9,696800.0,15.3473,15.3647,15.2603,15.2707,696800.0
2009-08-25 09:40:00,43.89,44.15,43.83,44.14,544700.0,15.2673,15.3577,15.2464,15.3542,544700.0
2009-08-25 09:50:00,44.14,44.38,44.14,44.38,412500.0,15.3542,15.4377,15.3542,15.4377,412500.0
2009-08-25 10:00:00,44.24,44.61,44.24,44.51,735900.0,15.389,15.5177,15.389,15.4829,735900.0
2009-08-25 10:10:00,44.52,44.54,44.07,44.1,612100.0,15.4864,15.4934,15.3299,15.3403,612100.0
2009-08-25 10:20:00,44.1,44.13,43.84,43.84,578900.0,15.3403,15.3507,15.2499,15.2499,578900.0
2009-08-25 10:30:00,43.84,44.03,43.81,43.98,403200.0,15.2499,15.316,15.2394,15.2986,403200.0
2009-08-25 10:40:00,43.97,44.05,43.9,43.95,227600.0,15.2951,15.3229,15.2707,15.2881,227600.0
2009-08-25 10:50:00,43.95,44.0,43.83,44.0,279200.0,15.2881,15.3055,15.2464,15.3055,279200.0
2009-08-25 11:00:00,44.0,44.12,43.93,43.94,201700.0,15.3055,15.3473,15.2812,15.2846,201700.0
2009-08-25 11:10:00,43.94,44.0,43.9,43.97,137400.0,15.2846,15.3055,15.2707,15.2951,137400.0
2009-08-25 11:20:00,43.97,44.09,43.96,44.09,166700.0,15.2951,15.3368,15.2916,15.3368,166700.0
2009-08-25 11:30:00,44.08,44.13,44.04,44.09,336900.0,15.3333,15.3507,15.3194,15.3368,336900.0
2009-08-25 11:40:00,44.09,44.12,44.01,44.02,337200.0,15.3368,15.3473,15.309,15.3125,337200.0
2009-08-25 11:50:00,44.03,44.08,44.0,44.08,151900.0,15.316,15.3333,15.3055,15.3333,151900.0
2009-08-25 12:00:00,44.08,44.12,44.06,44.07,150100.0,15.3333,15.3473,15.3264,15.3299,150100.0
2009-08-25 12:10:00,44.07,44.08,44.04,44.07,76000.0,15.3299,15.3333,15.3194,15.3299,76000.0
2009-08-25 12:20:00,44.06,44.1,44.04,44.1,100100.0,15.3264,15.3403,15.3194,15.3403,100100.0
2009-08-25 12:30:00,44.1,44.12,44.05,44.08,91600.0,15.3403,15.3473,15.3229,15.3333,91600.0
2009-08-25 12:40:00,44.08,44.09,43.98,43.99,78900.0,15.3333,15.3368,15.2986,15.302,78900.0
2009-08-25 12:50:00,43.99,43.99,43.77,43.81,249700.0,15.302,15.302,15.2255,15.2394,249700.0
2009-08-25 13:00:00,43.81,43.88,43.77,43.78,249100.0,15.2394,15.2638,15.2255,15.229,249100.0
2009-08-25 13:10:00,43.78,43.88,43.78,43.84,212900.0,15.229,15.2638,15.229,15.2499,212900.0
2009-08-25 13:20:00,43.84,43.85,43.65,43.7,379800.0,15.2499,15.2533,15.1838,15.2012,379800.0
2009-08-25 13:30:00,43.7,43.71,43.59,43.65,312600.0,15.2012,15.2046,15.1629,15.1838,312600.0
2009-08-25 13:40:00,43.65,43.65,43.56,43.61,398500.0,15.1838,15.1838,15.1525,15.1699,398500.0
2009-08-25 13:50:00,43.62,43.64,43.48,43.53,237600.0,15.1733,15.1803,15.1246,15.142,237600.0
2009-08-25 14:00:00,43.52,43.59,43.42,43.51,311300.0,15.1385,15.1629,15.1038,15.1351,311300.0
2009-08-25 14:10:00,43.52,43.55,43.47,43.54,176100.0,15.1385,15.149,15.1212,15.1455,176100.0
2009-08-25 14:20:00,43.54,43.59,43.49,43.5,192800.0,15.1455,15.1629,15.1281,15.1316,192800.0
2009-08-25 14:30:00,43.5,43.52,43.2,43.21,288300.0,15.1316,15.1385,15.0272,15.0307,288300.0
2009-08-25 14:40:00,43.2,43.29,43.15,43.26,258600.0,15.0272,15.0585,15.0098,15.0481,258600.0
2009-08-25 14:50:00,43.26,43.34,43.21,43.26,272100.0,15.0481,15.0759,15.0307,15.0481,272100.0
2009-08-25 15:00:00,43.27,43.38,43.27,43.35,238400.0,15.0516,15.0898,15.0516,15.0794,238400.0
2009-08-25 15:10:00,43.36,43.43,43.33,43.36,144100.0,15.0829,15.1072,15.0725,15.0829,144100.0
2009-08-25 15:20:00,43.36,43.41,43.29,43.33,200100.0,15.0829,15.1003,15.0585,15.0725,200100.0
2009-08-25 15:30:00,43.32,43.33,43.23,43.33,274200.0,15.069,15.0725,15.0377,15.0725,274200.0
2009-08-25 15:40:00,43.33,43.38,43.21,43.22,404200.0,15.0725,15.0898,15.0307,15.0342,404200.0
2009-08-25 15:50:00,43.22,43.34,43.21,43.25,562600.0,15.0342,15.0759,15.0307,15.0446,562600.0
2009-08-26 09:30:00,42.98,43.07,42.53,42.64,734700.0,14.9507,14.982,14.7942,14.8324,734700.0
2009-08-26 09:40:00,42.64,42.71,42.4,42.43,682000.0,14.8324,14.8568,14.749,14.7594,682000.0
2009-08-26 09:50:00,42.43,42.65,42.33,42.61,482500.0,14.7594,14.8359,14.7246,14.822,482500.0
2009-08-26 10:00:00,42.62,42.9,42.6,42.73,786200.0,14.8255,14.9229,14.8185,14.8637,786200.0
2009-08-26 10:10:00,42.73,42.84,42.59,42.78,619000.0,14.8637,14.902,14.815,14.8811,619000.0
2009-08-26 10:20:00,42.78,42.91,42.72,42.72,267300.0,14.8811,14.9264,14.8603,14.8603,267300.0
2009-08-26 10:30:00,42.74,43.16,42.72,42.99,489100.0,14.8672,15.0133,14.8603,14.9542,489100.0
2009-08-26 10:40:00,42.98,43.01,42.53,42.57,321900.0,14.9507,14.9611,14.7942,14.8081,321900.0
2009-08-26 10:50:00,42.57,42.65,42.53,42.65,272900.0,14.8081,14.8359,14.7942,14.8359,272900.0
2009-08-26 11:00:00,42.65,42.7,42.48,42.49,247900.0,14.8359,14.8533,14.7768,14.7803,247900.0
2009-08-26 11:10:00,42.48,42.51,42.4,42.46,169300.0,14.7768,14.7872,14.749,14.7698,169300.0
2009-08-26 11:20:00,42.47,42.51,42.3,42.48,297200.0,14.7733,14.7872,14.7142,14.7768,297200.0
2009-08-26 11:30:00,42.49,42.49,42.31,42.33,261500.0,14.7803,14.7803,14.7176,14.7246,261500.0
2009-08-26 11:40:00,42.33,42.45,42.32,42.41,305900.0,14.7246,14.7663,14.7211,14.7524,305900.0
2009-08-26 11:50:00,42.41,42.47,42.4,42.43,325800.0,14.7524,14.7733,14.749,14.7594,325800.0
2009-08-26 12:00:00,42.43,42.46,42.4,42.44,216000.0,14.7594,14.7698,14.749,14.7629,216000.0
2009-08-26 12:10:00,42.44,42.56,42.43,42.56,139700.0,14.7629,14.8046,14.7594,14.8046,139700.0
2009-08-26 12:20:00,42.57,42.63,42.55,42.59,257800.0,14.8081,14.829,14.8011,14.815,257800.0
2009-08-26 12:30:00,42.58,42.59,42.45,42.5,150700.0,14.8116,14.815,14.7663,14.7837,150700.0
2009-08-26 12:40:00,42.49,42.5,42.4,42.41,107100.0,14.7803,14.7837,14.749,14.7524,107100.0
2009-08-26 12:50:00,42.42,42.44,42.37,42.44,166400.0,14.7559,14.7629,14.7385,14.7629,166400.0
2009-08-26 13:00:00,42.44,42.44,42.3,42.36,195600.0,14.7629,14.7629,14.7142,14.735,195600.0
2009-08-26 13:10:00,42.36,42.38,42.29,42.3,150000.0,14.735,14.742,14.7107,14.7142,150000.0
2009-08-26 13:20:00,42.29,42.36,42.29,42.33,117000.0,14.7107,14.735,14.7107,14.7246,117000.0
2009-08-26 13:30:00,42.33,42.44,42.32,42.43,198200.0,14.7246,14.7629,14.7211,14.7594,198200.0
2009-08-26 13:40:00,42.43,42.49,42.4,42.43,125300.0,14.7594,14.7803,14.749,14.7594,125300.0
2009-08-26 13:50:00,42.43,42.61,42.4,42.61,148100.0,14.7594,14.822,14.749,14.822,148100.0
2009-08-26 14:00:00,42.61,42.63,42.5,42.5,149800.0,14.822,14.829,14.7837,14.7837,149800.0
2009-08-26 14:10:00,42.5,42.62,42.48,42.61,170800.0,14.7837,14.8255,14.7768,14.822,170800.0
2009-08-26 14:20:00,42.61,42.71,42.6,42.64,212500.0,14.822,14.8568,14.8185,14.8324,212500.0
2009-08-26 14:30:00,42.65,42.67,42.6,42.67,208400.0,14.8359,14.8429,14.8185,14.8429,208400.0
2009-08-26 14:40:00,42.67,42.84,42.61,42.82,469900.0,14.8429,14.902,14.822,14.8951,469900.0
2009-08-26 14:50:00,42.82,42.84,42.61,42.61,184300.0,14.8951,14.902,14.822,14.822,184300.0
2009-08-26 15:00:00,42.61,42.7,42.57,42.64,222900.0,14.822,14.8533,14.8081,14.8324,222900.0
2009-08-26 15:10:00,42.65,42.7,42.58,42.61,201400.0,14.8359,14.8533,14.8116,14.822,201400.0
2009-08-26 15:20:00,42.61,42.67,42.57,42.58,206000.0,14.822,14.8429,14.8081,14.8116,206000.0
2009-08-26 15:30:00,42.58,42.63,42.49,42.54,343300.0,14.8116,14.829,14.7803,14.7977,343300.0
2009-08-26 15:40:00,42.54,42.59,42.48,42.58,294900.0,14.7977,14.815,14.7768,14.8116,294900.0
2009-08-26 15:50:00,42.58,42.74,42.58,42.7,695000.0,14.8116,14.8672,14.8116,14.8533,695000.0
2009-08-27 09:30:00,42.33,42.39,42.03,42.07,472200.0,14.7246,14.7455,14.6202,14.6342,472200.0
2009-08-27 09:40:00,42.05,42.22,41.96,42.16,700600.0,14.6272,14.6863,14.5959,14.6655,700600.0
2009-08-27 09:50:00,42.16,42.19,41.8,41.81,888500.0,14.6655,14.6759,14.5402,14.5437,888500.0
2009-08-27 10:00:00,41.81,41.82,41.33,41.33,975400.0,14.5437,14.5472,14.3767,14.3767,975400.0
2009-08-27 10:10:00,41.33,41.41,41.15,41.23,1679100.0,14.3767,14.4046,14.3141,14.342,1679100.0
2009-08-27 10:20:00,41.23,41.44,41.22,41.39,746700.0,14.342,14.415,14.3385,14.3976,746700.0
2009-08-27 10:30:00,41.38,41.51,40.98,40.99,875100.0,14.3941,14.4394,14.255,14.2585,875100.0
2009-08-27 10:40:00,40.99,41.1,40.96,40.96,862200.0,14.2585,14.2967,14.248,14.248,862200.0
2009-08-27 10:50:00,40.96,40.97,40.83,40.87,628700.0,14.248,14.2515,14.2028,14.2167,628700.0
2009-08-27 11:00:00,40.87,41.07,40.84,41.05,431200.0,14.2167,14.2863,14.2063,14.2794,431200.0
2009-08-27 11:10:00,41.05,41.06,40.9,40.92,548700.0,14.2794,14.2828,14.2272,14.2341,548700.0
2009-08-27 11:20:00,40.91,41.05,40.82,41.05,524000.0,14.2307,14.2794,14.1993,14.2794,524000.0
2009-08-27 11:30:00,41.05,41.1,40.9,40.91,427200.0,14.2794,14.2967,14.2272,14.2307,427200.0
2009-08-27 11:40:00,40.91,41.08,40.87,41.08,245500.0,14.2307,14.2898,14.2167,14.2898,245500.0
2009-08-27 11:50:00,41.08,41.28,41.0,41.24,454500.0,14.2898,14.3594,14.262,14.3454,454500.0
2009-08-27 12:00:00,41.24,41.29,41.19,41.24,252900.0,14.3454,14.3628,14.3281,14.3454,252900.0
2009-08-27 12:10:00,41.24,41.37,41.22,41.36,174700.0,14.3454,14.3907,14.3385,14.3872,174700.0
2009-08-27 12:20:00,41.35,41.5,41.31,41.5,236000.0,14.3837,14.4359,14.3698,14.4359,236000.0
2009-08-27 12:30:00,41.5,41.53,41.35,41.4,349300.0,14.4359,14.4463,14.3837,14.4011,349300.0
2009-08-27 12:40:00,41.4,41.45,41.39,41.44,254600.0,14.4011,14.4185,14.3976,14.415,254600.0
2009-08-27 12:50:00,41.44,41.53,41.41,41.52,207500.0,14.415,14.4463,14.4046,14.4428,207500.0
2009-08-27 13:00:00,41.52,41.62,41.51,41.59,195700.0,14.4428,14.4776,14.4394,14.4672,195700.0
2009-08-27 13:10:00,41.6,41.6,41.45,41.47,177400.0,14.4707,14.4707,14.4185,14.4254,177400.0
2009-08-27 13:20:00,41.48,41.58,41.47,41.51,218500.0,14.4289,14.4637,14.4254,14.4394,218500.0
2009-08-27 13:30:00,41.51,41.8,41.51,41.78,444500.0,14.4394,14.5402,14.4394,14.5333,444500.0
2009-08-27 13:40:00,41.78,41.88,41.72,41.81,393000.0,14.5333,14.5681,14.5124,14.5437,393000.0
2009-08-27 13:50:00,41.82,41.96,41.78,41.83,225400.0,14.5472,14.5959,14.5333,14.5507,225400.0
2009-08-27 14:00:00,41.83,42.03,41.83,41.97,203600.0,14.5507,14.6202,14.5507,14.5994,203600.0
2009-08-27 14:10:00,41.98,42.0,41.81,41.88,227400.0,14.6029,14.6098,14.5437,14.5681,227400.0
2009-08-27 14:20:00,41.88,42.16,41.88,42.11,309100.0,14.5681,14.6655,14.5681,14.6481,309100.0
2009-08-27 14:30:00,42.11,42.39,42.11,42.31,410900.0,14.6481,14.7455,14.6481,14.7176,410900.0
2009-08-27 14:40:00,42.32,42.44,42.22,42.23,326000.0,14.7211,14.7629,14.6863,14.6898,326000.0
2009-08-27 14:50:00,42.24,42.29,42.11,42.15,189200.0,14.6933,14.7107,14.6481,14.662,189200.0
2009-08-27 15:00:00,42.15,42.19,42.03,42.11,364900.0,14.662,14.6759,14.6202,14.6481,364900.0
2009-08-27 15:10:00,42.1,42.22,42.09,42.16,234500.0,14.6446,14.6863,14.6411,14.6655,234500.0
2009-08-27 15:20:00,42.16,42.3,42.09,42.1,393700.0,14.6655,14.7142,14.6411,14.6446,393700.0
2009-08-27 15:30:00,42.1,42.15,41.95,41.99,541500.0,14.6446,14.662,14.5924,14.6063,541500.0
2009-08-27 15:40:00,41.99,42.04,41.91,42.03,605500.0,14.6063,14.6237,14.5785,14.6202,605500.0
2009-08-27 15:50:00,42.02,42.17,40.91,42.16,922800.0,14.6168,14.6689,14.2307,14.6655,922800.0
2009-08-28 09:30:00,41.96,42.17,41.61,41.63,1036100.0,14.5959,14.6689,14.4741,14.4811,1036100.0
2009-08-28 09:40:00,41.64,41.72,41.28,41.33,958900.0,14.4846,14.5124,14.3594,14.3767,958900.0
2009-08-28 09:50:00,41.33,41.51,41.17,41.17,763200.0,14.3767,14.4394,14.3211,14.3211,763200.0
2009-08-28 10:00:00,41.18,41.23,40.96,41.17,924000.0,14.3246,14.342,14.248,14.3211,924000.0
2009-08-28 10:10:00,41.16,41.3,41.15,41.3,396400.0,14.3176,14.3663,14.3141,14.3663,396400.0
2009-08-28 10:20:00,41.3,41.3,41.13,41.14,406100.0,14.3663,14.3663,14.3072,14.3107,406100.0
2009-08-28 10:30:00,41.14,41.34,41.14,41.34,412200.0,14.3107,14.3802,14.3107,14.3802,412200.0
2009-08-28 10:40:00,41.33,41.57,41.24,41.57,619300.0,14.3767,14.4602,14.3454,14.4602,619300.0
2009-08-28 10:50:00,41.57,41.7,41.5,41.56,472900.0,14.4602,14.5055,14.4359,14.4568,472900.0
2009-08-28 11:00:00,41.56,41.58,41.41,41.5,185100.0,14.4568,14.4637,14.4046,14.4359,185100.0
2009-08-28 11:10:00,41.5,41.51,41.36,41.5,181600.0,14.4359,14.4394,14.3872,14.4359,181600.0
2009-08-28 11:20:00,41.49,41.55,41.45,41.5,211900.0,14.4324,14.4533,14.4185,14.4359,211900.0
2009-08-28 11:30:00,41.5,41.5,41.36,41.39,187700.0,14.4359,14.4359,14.3872,14.3976,187700.0
2009-08-28 11:40:00,41.38,41.41,41.32,41.38,208700.0,14.3941,14.4046,14.3733,14.3941,208700.0
2009-08-28 11:50:00,41.39,41.42,41.27,41.36,151500.0,14.3976,14.4081,14.3559,14.3872,151500.0
2009-08-28 12:00:00,41.36,41.43,41.31,41.33,141900.0,14.3872,14.4115,14.3698,14.3767,141900.0
2009-08-28 12:10:00,41.32,41.36,41.18,41.21,332900.0,14.3733,14.3872,14.3246,14.335,332900.0
2009-08-28 12:20:00,41.21,41.22,41.12,41.14,467800.0,14.335,14.3385,14.3037,14.3107,467800.0
2009-08-28 12:30:00,41.15,41.23,41.11,41.22,413100.0,14.3141,14.342,14.3002,14.3385,413100.0
2009-08-28 12:40:00,41.22,41.24,41.17,41.23,189000.0,14.3385,14.3454,14.3211,14.342,189000.0
2009-08-28 12:50:00,41.23,41.23,41.14,41.18,192500.0,14.342,14.342,14.3107,14.3246,192500.0
2009-08-28 13:00:00,41.19,41.42,41.19,41.42,173600.0,14.3281,14.4081,14.3281,14.4081,173600.0
2009-08-28 13:10:00,41.42,41.52,41.41,41.43,156600.0,14.4081,14.4428,14.4046,14.4115,156600.0
2009-08-28 13:20:00,41.43,41.51,41.42,41.43,173900.0,14.4115,14.4394,14.4081,14.4115,173900.0
2009-08-28 13:30:00,41.44,41.52,41.43,41.47,137000.0,14.415,14.4428,14.4115,14.4254,137000.0
2009-08-28 13:40:00,41.47,41.51,41.38,41.4,136200.0,14.4254,14.4394,14.3941,14.4011,136200.0
2009-08-28 13:50:00,41.39,41.49,41.38,41.48,205400.0,14.3976,14.4324,14.3941,14.4289,205400.0
2009-08-28 14:00:00,41.48,41.5,41.39,41.46,159600.0,14.4289,14.4359,14.3976,14.422,159600.0
2009-08-28 14:10:00,41.46,41.59,41.45,41.57,135800.0,14.422,14.4672,14.4185,14.4602,135800.0
2009-08-28 14:20:00,41.57,41.58,41.37,41.4,209300.0,14.4602,14.4637,14.3907,14.4011,209300.0
2009-08-28 14:30:00,41.41,41.41,41.29,41.36,173900.0,14.4046,14.4046,14.3628,14.3872,173900.0
2009-08-28 14:40:00,41.36,41.37,41.23,41.26,149400.0,14.3872,14.3907,14.342,14.3524,149400.0
2009-08-28 14:50:00,41.25,41.35,41.25,41.3,155300.0,14.3489,14.3837,14.3489,14.3663,155300.0
2009-08-28 15:00:00,41.31,41.39,41.3,41.35,166800.0,14.3698,14.3976,14.3663,14.3837,166800.0
2009-08-28 15:10:00,41.35,41.45,41.35,41.44,117900.0,14.3837,14.4185,14.3837,14.415,117900.0
2009-08-28 15:20:00,41.43,41.51,41.42,41.43,115600.0,14.4115,14.4394,14.4081,14.4115,115600.0
2009-08-28 15:30:00,41.44,41.48,41.29,41.3,292400.0,14.415,14.4289,14.3628,14.3663,292400.0
2009-08-28 15:40:00,41.31,41.34,41.17,41.31,583100.0,14.3698,14.3802,14.3211,14.3698,583100.0
2009-08-28 15:50:00,41.31,41.48,41.29,41.46,820600.0,14.3698,14.4289,14.3628,14.422,820600.0
2009-08-31 09:30:00,40.63,40.74,40.44,40.54,892200.0,14.1333,14.1715,14.0672,14.1019,892200.0
2009-08-31 09:40:00,40.53,40.66,40.35,40.39,660400.0,14.0985,14.1437,14.0359,14.0498,660400.0
2009-08-31 09:50:00,40.4,40.4,40.18,40.36,823600.0,14.0532,14.0532,13.9767,14.0393,823600.0
2009-08-31 10:00:00,40.34,40.47,40.29,40.39,638800.0,14.0324,14.0776,14.015,14.0498,638800.0
2009-08-31 10:10:00,40.4,40.53,40.02,40.19,1374800.0,14.0532,14.0985,13.9211,13.9802,1374800.0
2009-08-31 10:20:00,40.19,40.32,40.04,40.18,576200.0,13.9802,14.0254,13.928,13.9767,576200.0
2009-08-31 10:30:00,40.17,40.17,39.87,39.96,974800.0,13.9732,13.9732,13.8689,13.9002,974800.0
2009-08-31 10:40:00,39.96,40.1,39.95,40.06,1254000.0,13.9002,13.9489,13.8967,13.935,1254000.0
2009-08-31 10:50:00,40.06,40.26,40.05,40.15,470400.0,13.935,14.0045,13.9315,13.9663,470400.0
2009-08-31 11:00:00,40.15,40.16,39.94,40.11,873900.0,13.9663,13.9698,13.8932,13.9524,873900.0
2009-08-31 11:10:00,40.12,40.16,39.98,40.0,538200.0,13.9558,13.9698,13.9071,13.9141,538200.0
2009-08-31 11:20:00,40.0,40.01,39.63,39.63,920200.0,13.9141,13.9176,13.7854,13.7854,920200.0
2009-08-31 11:30:00,39.63,39.87,39.63,39.86,428300.0,13.7854,13.8689,13.7854,13.8654,428300.0
2009-08-31 11:40:00,39.87,39.87,39.46,39.46,1172800.0,13.8689,13.8689,13.7263,13.7263,1172800.0
2009-08-31 11:50:00,39.46,39.52,39.0,39.19,2057600.0,13.7263,13.7471,13.5663,13.6323,2057600.0
2009-08-31 12:00:00,39.19,39.35,39.15,39.22,753900.0,13.6323,13.688,13.6184,13.6428,753900.0
2009-08-31 12:10:00,39.21,39.23,38.93,38.94,920500.0,13.6393,13.6463,13.5419,13.5454,920500.0
2009-08-31 12:20:00,38.94,39.15,38.93,39.12,588800.0,13.5454,13.6184,13.5419,13.608,588800.0
2009-08-31 12:30:00,39.12,39.17,39.08,39.12,359400.0,13.608,13.6254,13.5941,13.608,359400.0
2009-08-31 12:40:00,39.12,39.31,39.03,39.22,516400.0,13.608,13.6741,13.5767,13.6428,516400.0
2009-08-31 12:50:00,39.21,39.32,39.17,39.31,406800.0,13.6393,13.6776,13.6254,13.6741,406800.0
2009-08-31 13:00:00,39.31,39.35,39.16,39.19,475800.0,13.6741,13.688,13.6219,13.6323,475800.0
2009-08-31 13:10:00,39.2,39.2,39.15,39.18,473100.0,13.6358,13.6358,13.6184,13.6289,473100.0
2009-08-31 13:20:00,39.19,39.2,39.15,39.19,216300.0,13.6323,13.6358,13.6184,13.6323,216300.0
2009-08-31 13:30:00,39.19,39.24,39.17,39.2,419800.0,13.6323,13.6497,13.6254,13.6358,419800.0
2009-08-31 13:40:00,39.2,39.21,39.12,39.18,300000.0,13.6358,13.6393,13.608,13.6289,300000.0
2009-08-31 13:50:00,39.18,39.38,39.17,39.38,358900.0,13.6289,13.6984,13.6254,13.6984,358900.0
2009-08-31 14:00:00,39.37,39.43,39.32,39.39,390400.0,13.695,13.7158,13.6776,13.7019,390400.0
2009-08-31 14:10:00,39.38,39.4,39.19,39.28,510900.0,13.6984,13.7054,13.6323,13.6637,510900.0
2009-08-31 14:20:00,39.27,39.27,39.12,39.2,423300.0,13.6602,13.6602,13.608,13.6358,423300.0
2009-08-31 14:30:00,39.2,39.38,39.2,39.38,305900.0,13.6358,13.6984,13.6358,13.6984,305900.0
2009-08-31 14:40:00,39.39,39.5,39.34,39.37,406800.0,13.7019,13.7402,13.6845,13.695,406800.0
2009-08-31 14:50:00,39.38,39.51,39.34,39.44,465100.0,13.6984,13.7437,13.6845,13.7193,465100.0
2009-08-31 15:00:00,39.43,39.44,39.15,39.33,432300.0,13.7158,13.7193,13.6184,13.681,432300.0
2009-08-31 15:10:00,39.34,39.44,39.15,39.39,462200.0,13.6845,13.7193,13.6184,13.7019,462200.0
2009-08-31 15:20:00,39.38,39.43,39.34,39.41,676700.0,13.6984,13.7158,13.6845,13.7089,676700.0
2009-08-31 15:30:00,39.42,39.44,39.33,39.42,465500.0,13.7124,13.7193,13.681,13.7124,465500.0
2009-08-31 15:40:00,39.42,39.52,39.37,39.52,680300.0,13.7124,13.7471,13.695,13.7471,680300.0
2009-08-31 15:50:00,39.52,39.65,39.5,39.63,1141500.0,13.7471,13.7924,13.7402,13.7854,1141500.0
2009-09-01 09:30:00,40.05,40.6,40.0,40.56,1215500.0,13.9315,14.1228,13.9141,14.1089,1215500.0
2009-09-01 09:40:00,40.58,40.85,40.5,40.66,1005800.0,14.1159,14.2098,14.088,14.1437,1005800.0
2009-09-01 09:50:00,40.66,40.73,40.5,40.61,665100.0,14.1437,14.168,14.088,14.1263,665100.0
2009-09-01 10:00:00,40.6,40.76,40.54,40.67,966900.0,14.1228,14.1785,14.1019,14.1472,966900.0
2009-09-01 10:10:00,40.69,40.71,40.32,40.36,769000.0,14.1541,14.1611,14.0254,14.0393,769000.0
2009-09-01 10:20:00,40.34,40.53,40.2,40.52,568800.0,14.0324,14.0985,13.9837,14.095,568800.0
2009-09-01 10:30:00,40.52,40.52,40.31,40.37,570200.0,14.095,14.095,14.0219,14.0428,570200.0
2009-09-01 10:40:00,40.37,40.38,40.13,40.28,528900.0,14.0428,14.0463,13.9593,14.0115,528900.0
2009-09-01 10:50:00,40.28,40.28,40.1,40.19,515700.0,14.0115,14.0115,13.9489,13.9802,515700.0
2009-09-01 11:00:00,40.18,40.18,39.93,39.97,567400.0,13.9767,13.9767,13.8898,13.9037,567400.0
2009-09-01 11:10:00,39.99,39.99,39.49,39.78,1051200.0,13.9106,13.9106,13.7367,13.8376,1051200.0
2009-09-01 11:20:00,39.78,39.78,39.45,39.54,1136500.0,13.8376,13.8376,13.7228,13.7541,1136500.0
2009-09-01 11:30:00,39.55,39.57,39.17,39.24,1229500.0,13.7576,13.7645,13.6254,13.6497,1229500.0
2009-09-01 11:40:00,39.24,39.29,39.07,39.19,1290000.0,13.6497,13.6671,13.5906,13.6323,1290000.0
2009-09-01 11:50:00,39.19,39.31,39.0,39.08,1465800.0,13.6323,13.6741,13.5663,13.5941,1465800.0
2009-09-01 12:00:00,39.09,39.18,38.97,39.08,981900.0,13.5976,13.6289,13.5558,13.5941,981900.0
2009-09-01 12:10:00,39.07,39.2,38.97,39.05,461000.0,13.5906,13.6358,13.5558,13.5836,461000.0
2009-09-01 12:20:00,39.04,39.11,38.91,38.96,469900.0,13.5802,13.6045,13.5349,13.5523,469900.0
2009-09-01 12:30:00,38.95,39.12,38.93,39.09,372100.0,13.5489,13.608,13.5419,13.5976,372100.0
2009-09-01 12:40:00,39.09,39.23,39.08,39.23,343100.0,13.5976,13.6463,13.5941,13.6463,343100.0
2009-09-01 12:50:00,39.23,39.29,39.12,39.12,236200.0,13.6463,13.6671,13.608,13.608,236200.0
2009-09-01 13:00:00,39.13,39.23,38.96,39.01,281000.0,13.6115,13.6463,13.5523,13.5697,281000.0
2009-09-01 13:10:00,39.01,39.02,38.84,38.92,402100.0,13.5697,13.5732,13.5106,13.5384,402100.0
2009-09-01 13:20:00,38.92,39.02,38.8,39.01,296700.0,13.5384,13.5732,13.4967,13.5697,296700.0
2009-09-01 13:30:00,39.01,39.03,38.88,38.99,291700.0,13.5697,13.5767,13.5245,13.5628,291700.0
2009-09-01 13:40:00,38.98,39.05,38.93,38.94,470000.0,13.5593,13.5836,13.5419,13.5454,470000.0
2009-09-01 13:50:00,38.94,39.03,38.91,39.0,572600.0,13.5454,13.5767,13.5349,13.5663,572600.0
2009-09-01 14:00:00,39.0,39.02,38.96,38.99,245200.0,13.5663,13.5732,13.5523,13.5628,245200.0
2009-09-01 14:10:00,39.0,39.1,38.98,39.04,507400.0,13.5663,13.601,13.5593,13.5802,507400.0
2009-09-01 14:20:00,39.04,39.06,38.81,38.89,422400.0,13.5802,13.5871,13.5002,13.528,422400.0
2009-09-01 14:30:00,38.89,39.13,38.88,39.06,273500.0,13.528,13.6115,13.5245,13.5871,273500.0
2009-09-01 14:40:00,39.06,39.06,38.94,38.95,342100.0,13.5871,13.5871,13.5454,13.5489,342100.0
2009-09-01 14:50:00,38.94,39.09,38.93,39.02,353600.0,13.5454,13.5976,13.5419,13.5732,353600.0
2009-09-01 15:00:00,39.03,39.19,39.03,39.08,366800.0,13.5767,13.6323,13.5767,13.5941,366800.0
2009-09-01 15:10:00,39.08,39.15,38.99,39.03,473100.0,13.5941,13.6184,13.5628,13.5767,473100.0
2009-09-01 15:20:00,39.02,39.02,38.76,38.77,493400.0,13.5732,13.5732,13.4828,13.4862,493400.0
2009-09-01 15:30:00,38.77,38.94,38.72,38.94,676100.0,13.4862,13.5454,13.4689,13.5454,676100.0
2009-09-01 15:40:00,38.93,38.96,38.81,38.87,729700.0,13.5419,13.5523,13.5002,13.521,729700.0
2009-09-01 15:50:00,38.87,39.04,38.83,38.94,1095900.0,13.521,13.5802,13.5071,13.5454,1095900.0
2009-09-02 09:30:00,39.4,39.49,39.03,39.25,1148600.0,13.7054,13.7367,13.5767,13.6532,1148600.0
2009-09-02 09:40:00,39.25,39.86,39.22,39.85,872900.0,13.6532,13.8654,13.6428,13.8619,872900.0
2009-09-02 09:50:00,39.85,40.08,39.77,39.84,1080800.0,13.8619,13.9419,13.8341,13.8584,1080800.0
2009-09-02 10:00:00,39.84,39.97,39.59,39.83,886400.0,13.8584,13.9037,13.7715,13.855,886400.0
2009-09-02 10:10:00,39.82,39.89,39.68,39.84,644900.0,13.8515,13.8758,13.8028,13.8584,644900.0
2009-09-02 10:20:00,39.84,39.87,39.65,39.67,439400.0,13.8584,13.8689,13.7924,13.7993,439400.0
2009-09-02 10:30:00,39.68,39.73,39.31,39.48,798400.0,13.8028,13.8202,13.6741,13.7332,798400.0
2009-09-02 10:40:00,39.47,39.84,39.47,39.75,523200.0,13.7297,13.8584,13.7297,13.8271,523200.0
2009-09-02 10:50:00,39.76,40.05,39.67,39.97,436300.0,13.8306,13.9315,13.7993,13.9037,436300.0
2009-09-02 11:00:00,39.96,39.97,39.76,39.82,334600.0,13.9002,13.9037,13.8306,13.8515,334600.0
2009-09-02 11:10:00,39.82,39.94,39.81,39.87,229900.0,13.8515,13.8932,13.848,13.8689,229900.0
2009-09-02 11:20:00,39.88,40.04,39.88,39.96,277300.0,13.8724,13.928,13.8724,13.9002,277300.0
2009-09-02 11:30:00,39.96,40.0,39.83,39.87,428700.0,13.9002,13.9141,13.855,13.8689,428700.0
2009-09-02 11:40:00,39.87,39.99,39.87,39.91,268700.0,13.8689,13.9106,13.8689,13.8828,268700.0
2009-09-02 11:50:00,39.92,39.99,39.81,39.85,352100.0,13.8863,13.9106,13.848,13.8619,352100.0
2009-09-02 12:00:00,39.85,39.95,39.76,39.94,389000.0,13.8619,13.8967,13.8306,13.8932,389000.0
2009-09-02 12:10:00,39.94,40.0,39.91,40.0,244500.0,13.8932,13.9141,13.8828,13.9141,244500.0
2009-09-02 12:20:00,39.99,40.11,39.99,40.06,347100.0,13.9106,13.9524,13.9106,13.935,347100.0
2009-09-02 12:30:00,40.07,40.13,39.97,40.11,231300.0,13.9385,13.9593,13.9037,13.9524,231300.0
2009-09-02 12:40:00,40.11,40.25,40.1,40.21,147800.0,13.9524,14.0011,13.9489,13.9872,147800.0
2009-09-02 12:50:00,40.21,40.27,40.16,40.2,270500.0,13.9872,14.008,13.9698,13.9837,270500.0
2009-09-02 13:00:00,40.2,40.22,40.03,40.03,274900.0,13.9837,13.9906,13.9245,13.9245,274900.0
2009-09-02 13:10:00,40.03,40.14,39.99,40.08,170500.0,13.9245,13.9628,13.9106,13.9419,170500.0
2009-09-02 13:20:00,40.07,40.21,40.04,40.15,148700.0,13.9385,13.9872,13.928,13.9663,148700.0
2009-09-02 13:30:00,40.15,40.15,40.01,40.02,156400.0,13.9663,13.9663,13.9176,13.9211,156400.0
2009-09-02 13:40:00,40.02,40.17,40.0,40.17,159700.0,13.9211,13.9732,13.9141,13.9732,159700.0
2009-09-02 13:50:00,40.17,40.22,40.12,40.2,287900.0,13.9732,13.9906,13.9558,13.9837,287900.0
2009-09-02 14:00:00,40.19,40.25,40.14,40.19,423900.0,13.9802,14.0011,13.9628,13.9802,423900.0
2009-09-02 14:10:00,40.19,40.39,40.18,40.39,425700.0,13.9802,14.0498,13.9767,14.0498,425700.0
2009-09-02 14:20:00,40.38,40.48,40.38,40.4,270600.0,14.0463,14.0811,14.0463,14.0532,270600.0
2009-09-02 14:30:00,40.4,40.61,40.39,40.56,338200.0,14.0532,14.1263,14.0498,14.1089,338200.0
2009-09-02 14:40:00,40.57,40.59,40.5,40.52,293100.0,14.1124,14.1193,14.088,14.095,293100.0
2009-09-02 14:50:00,40.52,40.55,40.43,40.44,369500.0,14.095,14.1054,14.0637,14.0672,369500.0
2009-09-02 15:00:00,40.44,40.45,40.36,40.42,327900.0,14.0672,14.0706,14.0393,14.0602,327900.0
2009-09-02 15:10:00,40.42,40.48,40.35,40.45,312700.0,14.0602,14.0811,14.0359,14.0706,312700.0
2009-09-02 15:20:00,40.45,40.49,40.31,40.33,299700.0,14.0706,14.0846,14.0219,14.0289,299700.0
2009-09-02 15:30:00,40.33,40.4,40.28,40.37,400200.0,14.0289,14.0532,14.0115,14.0428,400200.0
2009-09-02 15:40:00,40.38,40.38,40.21,40.22,513800.0,14.0463,14.0463,13.9872,13.9906,513800.0
2009-09-02 15:50:00,40.22,40.24,39.83,40.01,1085700.0,13.9906,13.9976,13.855,13.9176,1085700.0
2009-09-03 09:30:00,40.74,40.82,40.48,40.59,695000.0,14.1715,14.1993,14.0811,14.1193,695000.0
2009-09-03 09:40:00,40.6,40.7,40.55,40.56,335800.0,14.1228,14.1576,14.1054,14.1089,335800.0
2009-09-03 09:50:00,40.59,40.66,40.28,40.43,800500.0,14.1193,14.1437,14.0115,14.0637,800500.0
2009-09-03 10:00:00,40.43,40.49,40.1,40.24,993800.0,14.0637,14.0846,13.9489,13.9976,993800.0
2009-09-03 10:10:00,40.21,40.28,40.05,40.14,580900.0,13.9872,14.0115,13.9315,13.9628,580900.0
2009-09-03 10:20:00,40.16,40.23,40.01,40.18,488600.0,13.9698,13.9941,13.9176,13.9767,488600.0
2009-09-03 10:30:00,40.16,40.33,40.08,40.26,569700.0,13.9698,14.0289,13.9419,14.0045,569700.0
2009-09-03 10:40:00,40.26,40.35,40.19,40.19,329400.0,14.0045,14.0359,13.9802,13.9802,329400.0
2009-09-03 10:50:00,40.2,40.28,40.1,40.13,201800.0,13.9837,14.0115,13.9489,13.9593,201800.0
2009-09-03 11:00:00,40.13,40.4,40.13,40.4,222500.0,13.9593,14.0532,13.9593,14.0532,222500.0
2009-09-03 11:10:00,40.39,40.42,40.26,40.26,266700.0,14.0498,14.0602,14.0045,14.0045,266700.0
2009-09-03 11:20:00,40.27,40.33,40.21,40.26,238300.0,14.008,14.0289,13.9872,14.0045,238300.0
2009-09-03 11:30:00,40.26,40.37,40.22,40.29,166100.0,14.0045,14.0428,13.9906,14.015,166100.0
2009-09-03 11:40:00,40.29,40.31,40.23,40.27,208200.0,14.015,14.0219,13.9941,14.008,208200.0
2009-09-03 11:50:00,40.28,40.29,40.1,40.19,415600.0,14.0115,14.015,13.9489,13.9802,415600.0
2009-09-03 12:00:00,40.19,40.34,40.15,40.3,425100.0,13.9802,14.0324,13.9663,14.0185,425100.0
2009-09-03 12:10:00,40.31,40.35,40.21,40.24,296300.0,14.0219,14.0359,13.9872,13.9976,296300.0
2009-09-03 12:20:00,40.23,40.31,40.22,40.29,89400.0,13.9941,14.0219,13.9906,14.015,89400.0
2009-09-03 12:30:00,40.3,40.32,40.26,40.31,131400.0,14.0185,14.0254,14.0045,14.0219,131400.0
2009-09-03 12:40:00,40.3,40.36,40.22,40.25,147900.0,14.0185,14.0393,13.9906,14.0011,147900.0
2009-09-03 12:50:00,40.25,40.29,40.23,40.25,192200.0,14.0011,14.015,13.9941,14.0011,192200.0
2009-09-03 13:00:00,40.25,40.29,40.21,40.24,357600.0,14.0011,14.015,13.9872,13.9976,357600.0
2009-09-03 13:10:00,40.24,40.3,40.19,40.23,445100.0,13.9976,14.0185,13.9802,13.9941,445100.0
2009-09-03 13:20:00,40.23,40.35,40.22,40.33,259700.0,13.9941,14.0359,13.9906,14.0289,259700.0
2009-09-03 13:30:00,40.33,40.37,40.27,40.33,197900.0,14.0289,14.0428,14.008,14.0289,197900.0
2009-09-03 13:40:00,40.33,40.36,40.26,40.28,147100.0,14.0289,14.0393,14.0045,14.0115,147100.0
2009-09-03 13:50:00,40.28,40.32,40.24,40.31,220600.0,14.0115,14.0254,13.9976,14.0219,220600.0
2009-09-03 14:00:00,40.32,40.4,40.31,40.32,201400.0,14.0254,14.0532,14.0219,14.0254,201400.0
2009-09-03 14:10:00,40.32,40.33,40.25,40.26,164300.0,14.0254,14.0289,14.0011,14.0045,164300.0
2009-09-03 14:20:00,40.25,40.26,40.16,40.22,390100.0,14.0011,14.0045,13.9698,13.9906,390100.0
2009-09-03 14:30:00,40.22,40.22,40.12,40.13,235000.0,13.9906,13.9906,13.9558,13.9593,235000.0
2009-09-03 14:40:00,40.12,40.18,40.07,40.12,251500.0,13.9558,13.9767,13.9385,13.9558,251500.0
2009-09-03 14:50:00,40.12,40.21,40.12,40.17,187500.0,13.9558,13.9872,13.9558,13.9732,187500.0
2009-09-03 15:00:00,40.17,40.24,40.15,40.21,146900.0,13.9732,13.9976,13.9663,13.9872,146900.0
2009-09-03 15:10:00,40.21,40.24,40.15,40.17,216100.0,13.9872,13.9976,13.9663,13.9732,216100.0
2009-09-03 15:20:00,40.16,40.22,40.14,40.2,145100.0,13.9698,13.9906,13.9628,13.9837,145100.0
2009-09-03 15:30:00,40.19,40.23,40.12,40.23,297900.0,13.9802,13.9941,13.9558,13.9941,297900.0
2009-09-03 15:40:00,40.23,40.36,40.21,40.35,427200.0,13.9941,14.0393,13.9872,14.0359,427200.0
2009-09-03 15:50:00,40.35,40.36,40.24,40.26,894900.0,14.0359,14.0393,13.9976,14.0045,894900.0
2009-09-04 09:30:00,40.37,40.67,40.2,40.54,574700.0,14.0428,14.1472,13.9837,14.1019,574700.0
2009-09-04 09:40:00,40.49,40.7,40.32,40.37,405800.0,14.0846,14.1576,14.0254,14.0428,405800.0
2009-09-04 09:50:00,40.38,40.55,40.23,40.39,542200.0,14.0463,14.1054,13.9941,14.0498,542200.0
2009-09-04 10:00:00,40.38,40.62,40.37,40.55,251100.0,14.0463,14.1298,14.0428,14.1054,251100.0
2009-09-04 10:10:00,40.55,40.68,40.49,40.61,219200.0,14.1054,14.1506,14.0846,14.1263,219200.0
2009-09-04 10:20:00,40.6,40.75,40.6,40.69,209500.0,14.1228,14.175,14.1228,14.1541,209500.0
2009-09-04 10:30:00,40.68,40.84,40.67,40.79,442500.0,14.1506,14.2063,14.1472,14.1889,442500.0
2009-09-04 10:40:00,40.79,40.85,40.74,40.78,226300.0,14.1889,14.2098,14.1715,14.1854,226300.0
2009-09-04 10:50:00,40.78,40.94,40.76,40.89,421100.0,14.1854,14.2411,14.1785,14.2237,421100.0
2009-09-04 11:00:00,40.9,40.95,40.79,40.93,317600.0,14.2272,14.2446,14.1889,14.2376,317600.0
2009-09-04 11:10:00,40.93,41.04,40.9,41.0,369700.0,14.2376,14.2759,14.2272,14.262,369700.0
2009-09-04 11:20:00,41.0,41.1,40.98,41.1,399900.0,14.262,14.2967,14.255,14.2967,399900.0
2009-09-04 11:30:00,41.1,41.36,41.06,41.3,528200.0,14.2967,14.3872,14.2828,14.3663,528200.0
2009-09-04 11:40:00,41.33,41.36,41.27,41.3,215300.0,14.3767,14.3872,14.3559,14.3663,215300.0
2009-09-04 11:50:00,41.3,41.42,41.29,41.41,224800.0,14.3663,14.4081,14.3628,14.4046,224800.0
2009-09-04 12:00:00,41.39,41.72,41.38,41.7,785200.0,14.3976,14.5124,14.3941,14.5055,785200.0
2009-09-04 12:10:00,41.7,41.83,41.65,41.76,622100.0,14.5055,14.5507,14.4881,14.5263,622100.0
2009-09-04 12:20:00,41.76,41.83,41.7,41.78,468300.0,14.5263,14.5507,14.5055,14.5333,468300.0
2009-09-04 12:30:00,41.77,41.87,41.74,41.82,371000.0,14.5298,14.5646,14.5194,14.5472,371000.0
2009-09-04 12:40:00,41.82,41.88,41.74,41.84,251500.0,14.5472,14.5681,14.5194,14.5542,251500.0
2009-09-04 12:50:00,41.84,41.95,41.84,41.95,286500.0,14.5542,14.5924,14.5542,14.5924,286500.0
2009-09-04 13:00:00,41.94,41.95,41.83,41.86,389400.0,14.5889,14.5924,14.5507,14.5611,389400.0
2009-09-04 13:10:00,41.87,41.94,41.85,41.92,147800.0,14.5646,14.5889,14.5576,14.582,147800.0
2009-09-04 13:20:00,41.93,41.96,41.93,41.94,236300.0,14.5855,14.5959,14.5855,14.5889,236300.0
2009-09-04 13:30:00,41.95,41.95,41.77,41.77,203600.0,14.5924,14.5924,14.5298,14.5298,203600.0
2009-09-04 13:40:00,41.77,41.77,41.6,41.65,342500.0,14.5298,14.5298,14.4707,14.4881,342500.0
2009-09-04 13:50:00,41.65,41.71,41.6,41.68,133700.0,14.4881,14.5089,14.4707,14.4985,133700.0
2009-09-04 14:00:00,41.68,41.71,41.63,41.66,112500.0,14.4985,14.5089,14.4811,14.4915,112500.0
2009-09-04 14:10:00,41.66,41.69,41.61,41.61,169600.0,14.4915,14.502,14.4741,14.4741,169600.0
2009-09-04 14:20:00,41.62,41.65,41.55,41.56,103600.0,14.4776,14.4881,14.4533,14.4568,103600.0
2009-09-04 14:30:00,41.57,41.6,41.51,41.58,170500.0,14.4602,14.4707,14.4394,14.4637,170500.0
2009-09-04 14:40:00,41.59,41.7,41.58,41.69,205900.0,14.4672,14.5055,14.4637,14.502,205900.0
2009-09-04 14:50:00,41.7,41.77,41.69,41.75,354300.0,14.5055,14.5298,14.502,14.5228,354300.0
2009-09-04 15:00:00,41.75,41.87,41.7,41.71,338700.0,14.5228,14.5646,14.5055,14.5089,338700.0
2009-09-04 15:10:00,41.71,41.78,41.7,41.7,254800.0,14.5089,14.5333,14.5055,14.5055,254800.0
2009-09-04 15:20:00,41.69,41.77,41.68,41.77,322700.0,14.502,14.5298,14.4985,14.5298,322700.0
2009-09-04 15:30:00,41.77,41.84,41.76,41.83,310100.0,14.5298,14.5542,14.5263,14.5507,310100.0
2009-09-04 15:40:00,41.84,41.93,41.83,41.85,547000.0,14.5542,14.5855,14.5507,14.5576,547000.0
2009-09-04 15:50:00,41.84,41.9,41.78,41.81,1064600.0,14.5542,14.575,14.5333,14.5437,1064600.0
2009-09-08 09:30:00,42.97,43.17,42.75,42.79,1413700.0,14.9472,15.0168,14.8707,14.8846,1413700.0
2009-09-08 09:40:00,42.79,42.9,42.6,42.89,746100.0,14.8846,14.9229,14.8185,14.9194,746100.0
2009-09-08 09:50:00,42.89,42.97,42.85,42.87,668200.0,14.9194,14.9472,14.9055,14.9124,668200.0
2009-09-08 10:00:00,42.87,42.94,42.73,42.74,607600.0,14.9124,14.9368,14.8637,14.8672,607600.0
2009-09-08 10:10:00,42.74,42.87,42.72,42.86,513000.0,14.8672,14.9124,14.8603,14.909,513000.0
2009-09-08 10:20:00,42.86,42.98,42.85,42.94,599800.0,14.909,14.9507,14.9055,14.9368,599800.0
2009-09-08 10:30:00,42.95,43.17,42.94,43.09,531900.0,14.9403,15.0168,14.9368,14.989,531900.0
2009-09-08 10:40:00,43.09,43.11,42.95,42.98,264200.0,14.989,14.9959,14.9403,14.9507,264200.0
2009-09-08 10:50:00,42.98,43.08,42.98,43.04,285500.0,14.9507,14.9855,14.9507,14.9716,285500.0
2009-09-08 11:00:00,43.04,43.08,42.99,43.02,226300.0,14.9716,14.9855,14.9542,14.9646,226300.0
2009-09-08 11:10:00,43.02,43.16,43.02,43.11,252100.0,14.9646,15.0133,14.9646,14.9959,252100.0
2009-09-08 11:20:00,43.11,43.18,43.1,43.11,276400.0,14.9959,15.0203,14.9924,14.9959,276400.0
2009-09-08 11:30:00,43.12,43.13,42.92,42.99,343700.0,14.9994,15.0029,14.9298,14.9542,343700.0
2009-09-08 11:40:00,42.99,43.02,42.95,42.99,214600.0,14.9542,14.9646,14.9403,14.9542,214600.0
2009-09-08 11:50:00,43.0,43.06,42.93,43.06,221200.0,14.9577,14.9785,14.9333,14.9785,221200.0
2009-09-08 12:00:00,43.06,43.06,42.94,42.97,189700.0,14.9785,14.9785,14.9368,14.9472,189700.0
2009-09-08 12:10:00,42.97,43.01,42.92,42.92,205700.0,14.9472,14.9611,14.9298,14.9298,205700.0
2009-09-08 12:20:00,42.92,42.94,42.84,42.9,152800.0,14.9298,14.9368,14.902,14.9229,152800.0
2009-09-08 12:30:00,42.89,42.92,42.86,42.92,76300.0,14.9194,14.9298,14.909,14.9298,76300.0
2009-09-08 12:40:00,42.91,42.96,42.89,42.94,127900.0,14.9264,14.9437,14.9194,14.9368,127900.0
2009-09-08 12:50:00,42.93,42.96,42.93,42.94,54000.0,14.9333,14.9437,14.9333,14.9368,54000.0
2009-09-08 13:00:00,42.94,42.94,42.85,42.86,76800.0,14.9368,14.9368,14.9055,14.909,76800.0
2009-09-08 13:10:00,42.85,42.85,42.74,42.82,264500.0,14.9055,14.9055,14.8672,14.8951,264500.0
2009-09-08 13:20:00,42.82,42.91,42.8,42.91,159700.0,14.8951,14.9264,14.8881,14.9264,159700.0
2009-09-08 13:30:00,42.91,42.91,42.78,42.8,103300.0,14.9264,14.9264,14.8811,14.8881,103300.0
2009-09-08 13:40:00,42.8,42.84,42.62,42.66,277900.0,14.8881,14.902,14.8255,14.8394,277900.0
2009-09-08 13:50:00,42.66,42.76,42.6,42.76,374400.0,14.8394,14.8742,14.8185,14.8742,374400.0
2009-09-08 14:00:00,42.76,42.81,42.68,42.74,252900.0,14.8742,14.8916,14.8464,14.8672,252900.0
2009-09-08 14:10:00,42.74,42.86,42.74,42.83,378600.0,14.8672,14.909,14.8672,14.8985,378600.0
2009-09-08 14:20:00,42.83,42.86,42.75,42.83,313700.0,14.8985,14.909,14.8707,14.8985,313700.0
2009-09-08 14:30:00,42.83,42.92,42.78,42.81,329900.0,14.8985,14.9298,14.8811,14.8916,329900.0
2009-09-08 14:40:00,42.8,42.9,42.77,42.9,467800.0,14.8881,14.9229,14.8777,14.9229,467800.0
2009-09-08 14:50:00,42.91,42.97,42.87,42.95,281000.0,14.9264,14.9472,14.9124,14.9403,281000.0
2009-09-08 15:00:00,42.95,42.95,42.78,42.83,199600.0,14.9403,14.9403,14.8811,14.8985,199600.0
2009-09-08 15:10:00,42.82,42.92,42.79,42.89,152800.0,14.8951,14.9298,14.8846,14.9194,152800.0
2009-09-08 15:20:00,42.89,43.03,42.89,42.98,345100.0,14.9194,14.9681,14.9194,14.9507,345100.0
2009-09-08 15:30:00,42.98,43.01,42.95,42.98,262500.0,14.9507,14.9611,14.9403,14.9507,262500.0
2009-09-08 15:40:00,42.98,42.99,42.89,42.96,489800.0,14.9507,14.9542,14.9194,14.9437,489800.0
2009-09-08 15:50:00,42.95,43.0,42.85,42.97,859900.0,14.9403,14.9577,14.9055,14.9472,859900.0
2009-09-09 09:30:00,43.33,43.45,43.0,43.18,793500.0,15.0725,15.1142,14.9577,15.0203,793500.0
2009-09-09 09:40:00,43.16,43.34,43.04,43.28,404400.0,15.0133,15.0759,14.9716,15.0551,404400.0
2009-09-09 09:50:00,43.29,43.5,43.27,43.37,499300.0,15.0585,15.1316,15.0516,15.0864,499300.0
2009-09-09 10:00:00,43.38,43.67,43.33,43.6,996700.0,15.0898,15.1907,15.0725,15.1664,996700.0
2009-09-09 10:10:00,43.6,43.65,43.55,43.61,367800.0,15.1664,15.1838,15.149,15.1699,367800.0
2009-09-09 10:20:00,43.62,43.67,43.4,43.44,305600.0,15.1733,15.1907,15.0968,15.1107,305600.0
2009-09-09 10:30:00,43.43,43.57,43.37,43.56,272800.0,15.1072,15.1559,15.0864,15.1525,272800.0
2009-09-09 10:40:00,43.57,43.61,43.5,43.53,329500.0,15.1559,15.1699,15.1316,15.142,329500.0
2009-09-09 10:50:00,43.52,43.63,43.5,43.58,246900.0,15.1385,15.1768,15.1316,15.1594,246900.0
2009-09-09 11:00:00,43.58,43.74,43.57,43.67,430400.0,15.1594,15.2151,15.1559,15.1907,430400.0
2009-09-09 11:10:00,43.66,43.68,43.55,43.56,174800.0,15.1872,15.1942,15.149,15.1525,174800.0
2009-09-09 11:20:00,43.57,43.71,43.56,43.62,197100.0,15.1559,15.2046,15.1525,15.1733,197100.0
2009-09-09 11:30:00,43.63,43.67,43.6,43.66,140400.0,15.1768,15.1907,15.1664,15.1872,140400.0
2009-09-09 11:40:00,43.65,43.66,43.47,43.48,208800.0,15.1838,15.1872,15.1212,15.1246,208800.0
2009-09-09 11:50:00,43.49,43.55,43.4,43.47,224000.0,15.1281,15.149,15.0968,15.1212,224000.0
2009-09-09 12:00:00,43.48,43.49,43.35,43.37,253600.0,15.1246,15.1281,15.0794,15.0864,253600.0
2009-09-09 12:10:00,43.37,43.41,43.34,43.4,167900.0,15.0864,15.1003,15.0759,15.0968,167900.0
2009-09-09 12:20:00,43.4,43.4,43.25,43.27,239100.0,15.0968,15.0968,15.0446,15.0516,239100.0
2009-09-09 12:30:00,43.27,43.27,43.18,43.23,325900.0,15.0516,15.0516,15.0203,15.0377,325900.0
2009-09-09 12:40:00,43.23,43.29,43.22,43.25,257900.0,15.0377,15.0585,15.0342,15.0446,257900.0
2009-09-09 12:50:00,43.26,43.38,43.24,43.35,340700.0,15.0481,15.0898,15.0411,15.0794,340700.0
2009-09-09 13:00:00,43.35,43.39,43.25,43.32,383800.0,15.0794,15.0933,15.0446,15.069,383800.0
2009-09-09 13:10:00,43.32,43.37,43.24,43.32,209500.0,15.069,15.0864,15.0411,15.069,209500.0
2009-09-09 13:20:00,43.32,43.41,43.27,43.31,160400.0,15.069,15.1003,15.0516,15.0655,160400.0
2009-09-09 13:30:00,43.32,43.39,43.28,43.37,183400.0,15.069,15.0933,15.0551,15.0864,183400.0
2009-09-09 13:40:00,43.38,43.39,43.27,43.28,203700.0,15.0898,15.0933,15.0516,15.0551,203700.0
2009-09-09 13:50:00,43.27,43.28,43.15,43.19,163100.0,15.0516,15.0551,15.0098,15.0238,163100.0
2009-09-09 14:00:00,43.19,43.26,43.05,43.11,396000.0,15.0238,15.0481,14.9751,14.9959,396000.0
2009-09-09 14:10:00,43.1,43.16,43.01,43.08,347300.0,14.9924,15.0133,14.9611,14.9855,347300.0
2009-09-09 14:20:00,43.08,43.18,43.07,43.12,349000.0,14.9855,15.0203,14.982,14.9994,349000.0
2009-09-09 14:30:00,43.12,43.29,43.1,43.16,458700.0,14.9994,15.0585,14.9924,15.0133,458700.0
2009-09-09 14:40:00,43.16,43.2,43.11,43.15,184200.0,15.0133,15.0272,14.9959,15.0098,184200.0
2009-09-09 14:50:00,43.15,43.16,43.04,43.11,295800.0,15.0098,15.0133,14.9716,14.9959,295800.0
2009-09-09 15:00:00,43.12,43.26,43.09,43.24,153600.0,14.9994,15.0481,14.989,15.0411,153600.0
2009-09-09 15:10:00,43.24,43.36,43.24,43.28,245100.0,15.0411,15.0829,15.0411,15.0551,245100.0
2009-09-09 15:20:00,43.28,43.32,43.22,43.24,193900.0,15.0551,15.069,15.0342,15.0411,193900.0
2009-09-09 15:30:00,43.24,43.28,43.15,43.22,258000.0,15.0411,15.0551,15.0098,15.0342,258000.0
2009-09-09 15:40:00,43.21,43.29,43.16,43.28,594900.0,15.0307,15.0585,15.0133,15.0551,594900.0
2009-09-09 15:50:00,43.28,43.31,43.2,43.27,585200.0,15.0551,15.0655,15.0272,15.0516,585200.0
2009-09-10 09:30:00,43.38,43.65,43.24,43.27,851200.0,15.0898,15.1838,15.0411,15.0516,851200.0
2009-09-10 09:40:00,43.28,43.55,43.15,43.31,392000.0,15.0551,15.149,15.0098,15.0655,392000.0
2009-09-10 09:50:00,43.32,43.4,43.08,43.24,456100.0,15.069,15.0968,14.9855,15.0411,456100.0
2009-09-10 10:00:00,43.24,43.42,43.22,43.38,310700.0,15.0411,15.1038,15.0342,15.0898,310700.0
2009-09-10 10:10:00,43.38,43.51,43.31,43.48,239600.0,15.0898,15.1351,15.0655,15.1246,239600.0
2009-09-10 10:20:00,43.48,43.59,43.41,43.5,271400.0,15.1246,15.1629,15.1003,15.1316,271400.0
2009-09-10 10:30:00,43.5,43.66,43.47,43.66,279400.0,15.1316,15.1872,15.1212,15.1872,279400.0
2009-09-10 10:40:00,43.65,43.66,43.54,43.65,149900.0,15.1838,15.1872,15.1455,15.1838,149900.0
2009-09-10 10:50:00,43.64,43.87,43.64,43.85,345900.0,15.1803,15.2603,15.1803,15.2533,345900.0
2009-09-10 11:00:00,43.85,43.94,43.66,43.84,399500.0,15.2533,15.2846,15.1872,15.2499,399500.0
2009-09-10 11:10:00,43.84,43.84,43.59,43.61,464100.0,15.2499,15.2499,15.1629,15.1699,464100.0
2009-09-10 11:20:00,43.63,43.69,43.57,43.6,151000.0,15.1768,15.1977,15.1559,15.1664,151000.0
2009-09-10 11:30:00,43.6,43.69,43.5,43.69,185800.0,15.1664,15.1977,15.1316,15.1977,185800.0
2009-09-10 11:40:00,43.7,43.95,43.66,43.86,377500.0,15.2012,15.2881,15.1872,15.2568,377500.0
2009-09-10 11:50:00,43.85,43.88,43.77,43.88,146800.0,15.2533,15.2638,15.2255,15.2638,146800.0
2009-09-10 12:00:00,43.87,43.94,43.84,43.94,124200.0,15.2603,15.2846,15.2499,15.2846,124200.0
2009-09-10 12:10:00,43.94,43.94,43.83,43.83,106100.0,15.2846,15.2846,15.2464,15.2464,106100.0
2009-09-10 12:20:00,43.84,43.94,43.82,43.89,108200.0,15.2499,15.2846,15.2429,15.2673,108200.0
2009-09-10 12:30:00,43.9,43.98,43.89,43.97,135800.0,15.2707,15.2986,15.2673,15.2951,135800.0
2009-09-10 12:40:00,43.97,44.03,43.94,43.99,154800.0,15.2951,15.316,15.2846,15.302,154800.0
2009-09-10 12:50:00,44.0,44.05,43.97,43.98,142700.0,15.3055,15.3229,15.2951,15.2986,142700.0
2009-09-10 13:00:00,43.98,44.18,43.97,44.1,394900.0,15.2986,15.3681,15.2951,15.3403,394900.0
2009-09-10 13:10:00,44.11,44.17,44.08,44.1,190000.0,15.3438,15.3647,15.3333,15.3403,190000.0
2009-09-10 13:20:00,44.09,44.13,44.07,44.08,111500.0,15.3368,15.3507,15.3299,15.3333,111500.0
2009-09-10 13:30:00,44.07,44.1,44.0,44.04,108600.0,15.3299,15.3403,15.3055,15.3194,108600.0
2009-09-10 13:40:00,44.05,44.23,44.04,44.22,196900.0,15.3229,15.3855,15.3194,15.382,196900.0
2009-09-10 13:50:00,44.22,44.3,44.2,44.29,352900.0,15.382,15.4099,15.3751,15.4064,352900.0
2009-09-10 14:00:00,44.3,44.35,44.16,44.19,205200.0,15.4099,15.4273,15.3612,15.3716,205200.0
2009-09-10 14:10:00,44.2,44.23,44.08,44.13,218100.0,15.3751,15.3855,15.3333,15.3507,218100.0
2009-09-10 14:20:00,44.12,44.17,44.08,44.12,164700.0,15.3473,15.3647,15.3333,15.3473,164700.0
2009-09-10 14:30:00,44.11,44.15,44.05,44.12,384800.0,15.3438,15.3577,15.3229,15.3473,384800.0
2009-09-10 14:40:00,44.12,44.15,44.02,44.05,195100.0,15.3473,15.3577,15.3125,15.3229,195100.0
2009-09-10 14:50:00,44.05,44.09,43.99,44.08,171200.0,15.3229,15.3368,15.302,15.3333,171200.0
2009-09-10 15:00:00,44.09,44.09,43.83,43.86,407500.0,15.3368,15.3368,15.2464,15.2568,407500.0
2009-09-10 15:10:00,43.86,43.96,43.85,43.93,233400.0,15.2568,15.2916,15.2533,15.2812,233400.0
2009-09-10 15:20:00,43.92,44.06,43.92,44.05,206800.0,15.2777,15.3264,15.2777,15.3229,206800.0
2009-09-10 15:30:00,44.05,44.13,44.03,44.13,481600.0,15.3229,15.3507,15.316,15.3507,481600.0
2009-09-10 15:40:00,44.13,44.24,44.12,44.22,593100.0,15.3507,15.389,15.3473,15.382,593100.0
2009-09-10 15:50:00,44.22,44.27,44.14,44.19,947400.0,15.382,15.3994,15.3542,15.3716,947400.0
2009-09-11 09:30:00,44.3,44.31,44.0,44.24,764700.0,15.4099,15.4134,15.3055,15.389,764700.0
2009-09-11 09:40:00,44.24,44.25,44.01,44.08,403800.0,15.389,15.3925,15.309,15.3333,403800.0
2009-09-11 09:50:00,44.08,44.17,43.94,44.06,669900.0,15.3333,15.3647,15.2846,15.3264,669900.0
2009-09-11 10:00:00,44.06,44.19,43.73,43.77,769100.0,15.3264,15.3716,15.2116,15.2255,769100.0
2009-09-11 10:10:00,43.77,43.8,43.65,43.73,477300.0,15.2255,15.2359,15.1838,15.2116,477300.0
2009-09-11 10:20:00,43.73,43.74,43.6,43.67,297400.0,15.2116,15.2151,15.1664,15.1907,297400.0
2009-09-11 10:30:00,43.67,43.93,43.67,43.91,334700.0,15.1907,15.2812,15.1907,15.2742,334700.0
2009-09-11 10:40:00,43.91,44.0,43.87,43.93,248000.0,15.2742,15.3055,15.2603,15.2812,248000.0
2009-09-11 10:50:00,43.92,44.0,43.83,43.98,172800.0,15.2777,15.3055,15.2464,15.2986,172800.0
2009-09-11 11:00:00,43.98,44.01,43.93,44.01,310800.0,15.2986,15.309,15.2812,15.309,310800.0
2009-09-11 11:10:00,44.01,44.03,43.93,43.99,241700.0,15.309,15.316,15.2812,15.302,241700.0
2009-09-11 11:20:00,44.0,44.0,43.71,43.76,203100.0,15.3055,15.3055,15.2046,15.222,203100.0
2009-09-11 11:30:00,43.75,43.81,43.66,43.8,243100.0,15.2186,15.2394,15.1872,15.2359,243100.0
2009-09-11 11:40:00,43.79,43.82,43.59,43.62,283000.0,15.2325,15.2429,15.1629,15.1733,283000.0
2009-09-11 11:50:00,43.62,43.79,43.6,43.79,148400.0,15.1733,15.2325,15.1664,15.2325,148400.0
2009-09-11 12:00:00,43.78,43.81,43.73,43.77,124100.0,15.229,15.2394,15.2116,15.2255,124100.0
2009-09-11 12:10:00,43.78,43.81,43.69,43.69,70800.0,15.229,15.2394,15.1977,15.1977,70800.0
2009-09-11 12:20:00,43.68,43.68,43.48,43.49,167700.0,15.1942,15.1942,15.1246,15.1281,167700.0
2009-09-11 12:30:00,43.5,43.51,43.32,43.37,370600.0,15.1316,15.1351,15.069,15.0864,370600.0
2009-09-11 12:40:00,43.37,43.52,43.31,43.49,198500.0,15.0864,15.1385,15.0655,15.1281,198500.0
2009-09-11 12:50:00,43.5,43.66,43.5,43.61,138100.0,15.1316,15.1872,15.1316,15.1699,138100.0
2009-09-11 13:00:00,43.61,43.67,43.56,43.62,155900.0,15.1699,15.1907,15.1525,15.1733,155900.0
2009-09-11 13:10:00,43.63,43.7,43.58,43.65,126600.0,15.1768,15.2012,15.1594,15.1838,126600.0
2009-09-11 13:20:00,43.65,43.66,43.57,43.63,114300.0,15.1838,15.1872,15.1559,15.1768,114300.0
2009-09-11 13:30:00,43.63,43.71,43.56,43.58,133800.0,15.1768,15.2046,15.1525,15.1594,133800.0
2009-09-11 13:40:00,43.59,43.61,43.5,43.53,154600.0,15.1629,15.1699,15.1316,15.142,154600.0
2009-09-11 13:50:00,43.53,43.61,43.47,43.48,148100.0,15.142,15.1699,15.1212,15.1246,148100.0
2009-09-11 14:00:00,43.47,43.58,43.45,43.55,252800.0,15.1212,15.1594,15.1142,15.149,252800.0
2009-09-11 14:10:00,43.54,43.58,43.46,43.56,136300.0,15.1455,15.1594,15.1177,15.1525,136300.0
2009-09-11 14:20:00,43.57,43.64,43.53,43.59,158800.0,15.1559,15.1803,15.142,15.1629,158800.0
2009-09-11 14:30:00,43.59,43.66,43.57,43.57,127900.0,15.1629,15.1872,15.1559,15.1559,127900.0
2009-09-11 14:40:00,43.57,43.66,43.56,43.6,134700.0,15.1559,15.1872,15.1525,15.1664,134700.0
2009-09-11 14:50:00,43.61,43.68,43.54,43.57,126900.0,15.1699,15.1942,15.1455,15.1559,126900.0
2009-09-11 15:00:00,43.57,43.61,43.52,43.52,101100.0,15.1559,15.1699,15.1385,15.1385,101100.0
2009-09-11 15:10:00,43.52,43.62,43.52,43.61,294800.0,15.1385,15.1733,15.1385,15.1699,294800.0
2009-09-11 15:20:00,43.6,43.71,43.59,43.69,182200.0,15.1664,15.2046,15.1629,15.1977,182200.0
2009-09-11 15:30:00,43.69,43.7,43.59,43.61,189900.0,15.1977,15.2012,15.1629,15.1699,189900.0
2009-09-11 15:40:00,43.62,43.71,43.62,43.67,251200.0,15.1733,15.2046,15.1733,15.1907,251200.0
2009-09-11 15:50:00,43.68,43.73,43.63,43.7,714000.0,15.1942,15.2116,15.1768,15.2012,714000.0
2009-09-14 09:30:00,43.13,43.16,42.96,43.15,585000.0,15.0029,15.0133,14.9437,15.0098,585000.0
2009-09-14 09:40:00,43.15,43.5,43.15,43.37,495700.0,15.0098,15.1316,15.0098,15.0864,495700.0
2009-09-14 09:50:00,43.37,43.47,43.25,43.47,286300.0,15.0864,15.1212,15.0446,15.1212,286300.0
2009-09-14 10:00:00,43.47,43.6,43.36,43.58,331300.0,15.1212,15.1664,15.0829,15.1594,331300.0
2009-09-14 10:10:00,43.58,43.59,43.36,43.43,398200.0,15.1594,15.1629,15.0829,15.1072,398200.0
2009-09-14 10:20:00,43.44,43.67,43.41,43.52,313400.0,15.1107,15.1907,15.1003,15.1385,313400.0
2009-09-14 10:30:00,43.52,43.6,43.47,43.56,259500.0,15.1385,15.1664,15.1212,15.1525,259500.0
2009-09-14 10:40:00,43.56,43.84,43.53,43.82,250000.0,15.1525,15.2499,15.142,15.2429,250000.0
2009-09-14 10:50:00,43.82,43.89,43.76,43.8,207300.0,15.2429,15.2673,15.222,15.2359,207300.0
2009-09-14 11:00:00,43.8,43.91,43.74,43.91,194500.0,15.2359,15.2742,15.2151,15.2742,194500.0
2009-09-14 11:10:00,43.91,44.11,43.89,44.08,196500.0,15.2742,15.3438,15.2673,15.3333,196500.0
2009-09-14 11:20:00,44.07,44.17,44.04,44.1,210300.0,15.3299,15.3647,15.3194,15.3403,210300.0
2009-09-14 11:30:00,44.09,44.16,43.99,44.01,120300.0,15.3368,15.3612,15.302,15.309,120300.0
2009-09-14 11:40:00,44.0,44.01,43.86,43.88,146300.0,15.3055,15.309,15.2568,15.2638,146300.0
2009-09-14 11:50:00,43.88,44.07,43.88,44.05,168900.0,15.2638,15.3299,15.2638,15.3229,168900.0
2009-09-14 12:00:00,44.05,44.09,43.97,44.04,220900.0,15.3229,15.3368,15.2951,15.3194,220900.0
2009-09-14 12:10:00,44.04,44.13,44.0,44.11,152300.0,15.3194,15.3507,15.3055,15.3438,152300.0
2009-09-14 12:20:00,44.1,44.16,44.05,44.06,107600.0,15.3403,15.3612,15.3229,15.3264,107600.0
2009-09-14 12:30:00,44.05,44.06,43.96,43.98,106400.0,15.3229,15.3264,15.2916,15.2986,106400.0
2009-09-14 12:40:00,43.98,43.99,43.95,43.99,47900.0,15.2986,15.302,15.2881,15.302,47900.0
2009-09-14 12:50:00,43.97,43.98,43.85,43.9,94700.0,15.2951,15.2986,15.2533,15.2707,94700.0
2009-09-14 13:00:00,43.89,43.9,43.79,43.81,101900.0,15.2673,15.2707,15.2325,15.2394,101900.0
2009-09-14 13:10:00,43.81,43.88,43.75,43.75,102000.0,15.2394,15.2638,15.2186,15.2186,102000.0
2009-09-14 13:20:00,43.76,43.83,43.74,43.81,62100.0,15.222,15.2464,15.2151,15.2394,62100.0
2009-09-14 13:30:00,43.81,44.0,43.78,44.0,104800.0,15.2394,15.3055,15.229,15.3055,104800.0
2009-09-14 13:40:00,44.0,44.04,43.94,43.98,75200.0,15.3055,15.3194,15.2846,15.2986,75200.0
2009-09-14 13:50:00,43.99,44.0,43.89,43.93,121900.0,15.302,15.3055,15.2673,15.2812,121900.0
2009-09-14 14:00:00,43.93,43.94,43.84,43.86,67500.0,15.2812,15.2846,15.2499,15.2568,67500.0
2009-09-14 14:10:00,43.86,43.88,43.84,43.88,45600.0,15.2568,15.2638,15.2499,15.2638,45600.0
2009-09-14 14:20:00,43.87,44.17,43.87,44.15,169800.0,15.2603,15.3647,15.2603,15.3577,169800.0
2009-09-14 14:30:00,44.16,44.25,44.11,44.14,138500.0,15.3612,15.3925,15.3438,15.3542,138500.0
2009-09-14 14:40:00,44.15,44.23,44.13,44.19,90000.0,15.3577,15.3855,15.3507,15.3716,90000.0
2009-09-14 14:50:00,44.19,44.21,44.11,44.13,154800.0,15.3716,15.3786,15.3438,15.3507,154800.0
2009-09-14 15:00:00,44.14,44.17,44.07,44.1,226400.0,15.3542,15.3647,15.3299,15.3403,226400.0
2009-09-14 15:10:00,44.1,44.12,44.05,44.09,131600.0,15.3403,15.3473,15.3229,15.3368,131600.0
2009-09-14 15:20:00,44.08,44.1,43.94,43.97,362200.0,15.3333,15.3403,15.2846,15.2951,362200.0
2009-09-14 15:30:00,43.97,44.03,43.92,44.03,196000.0,15.2951,15.316,15.2777,15.316,196000.0
2009-09-14 15:40:00,44.03,44.14,44.02,44.09,234200.0,15.316,15.3542,15.3125,15.3368,234200.0
2009-09-14 15:50:00,44.09,44.2,44.08,44.09,610000.0,15.3368,15.3751,15.3333,15.3368,610000.0
2009-09-15 09:30:00,44.14,44.43,43.97,44.38,786300.0,15.3542,15.4551,15.2951,15.4377,786300.0
2009-09-15 09:40:00,44.39,44.51,44.39,44.47,499200.0,15.4412,15.4829,15.4412,15.469,499200.0
2009-09-15 09:50:00,44.46,44.47,44.12,44.29,500700.0,15.4655,15.469,15.3473,15.4064,500700.0
2009-09-15 10:00:00,44.29,44.33,44.06,44.32,454900.0,15.4064,15.4203,15.3264,15.4168,454900.0
2009-09-15 10:10:00,44.32,44.33,44.11,44.3,462300.0,15.4168,15.4203,15.3438,15.4099,462300.0
2009-09-15 10:20:00,44.3,44.43,44.23,44.43,396200.0,15.4099,15.4551,15.3855,15.4551,396200.0
2009-09-15 10:30:00,44.43,44.5,44.32,44.33,191300.0,15.4551,15.4794,15.4168,15.4203,191300.0
2009-09-15 10:40:00,44.33,44.47,44.28,44.44,271400.0,15.4203,15.469,15.4029,15.4586,271400.0
2009-09-15 10:50:00,44.44,44.54,44.38,44.53,195500.0,15.4586,15.4934,15.4377,15.4899,195500.0
2009-09-15 11:00:00,44.54,44.58,44.33,44.4,225100.0,15.4934,15.5073,15.4203,15.4447,225100.0
2009-09-15 11:10:00,44.4,44.43,44.25,44.33,243600.0,15.4447,15.4551,15.3925,15.4203,243600.0
2009-09-15 11:20:00,44.33,44.37,44.26,44.26,128500.0,15.4203,15.4342,15.396,15.396,128500.0
2009-09-15 11:30:00,44.26,44.32,44.25,44.29,193100.0,15.396,15.4168,15.3925,15.4064,193100.0
2009-09-15 11:40:00,44.3,44.37,44.25,44.37,353000.0,15.4099,15.4342,15.3925,15.4342,353000.0
2009-09-15 11:50:00,44.37,44.41,44.31,44.38,273400.0,15.4342,15.4481,15.4134,15.4377,273400.0
2009-09-15 12:00:00,44.38,44.38,44.27,44.33,355900.0,15.4377,15.4377,15.3994,15.4203,355900.0
2009-09-15 12:10:00,44.32,44.4,44.3,44.34,134100.0,15.4168,15.4447,15.4099,15.4238,134100.0
2009-09-15 12:20:00,44.35,44.4,44.34,44.36,209300.0,15.4273,15.4447,15.4238,15.4307,209300.0
2009-09-15 12:30:00,44.37,44.38,44.27,44.3,193400.0,15.4342,15.4377,15.3994,15.4099,193400.0
2009-09-15 12:40:00,44.3,44.35,44.27,44.29,216500.0,15.4099,15.4273,15.3994,15.4064,216500.0
2009-09-15 12:50:00,44.3,44.4,44.29,44.38,251200.0,15.4099,15.4447,15.4064,15.4377,251200.0
2009-09-15 13:00:00,44.37,44.37,44.27,44.35,257500.0,15.4342,15.4342,15.3994,15.4273,257500.0
2009-09-15 13:10:00,44.36,44.47,44.31,44.43,363500.0,15.4307,15.469,15.4134,15.4551,363500.0
2009-09-15 13:20:00,44.43,44.51,44.42,44.46,235700.0,15.4551,15.4829,15.4516,15.4655,235700.0
2009-09-15 13:30:00,44.47,44.5,44.45,44.49,75900.0,15.469,15.4794,15.462,15.476,75900.0
2009-09-15 13:40:00,44.49,44.55,44.47,44.53,139400.0,15.476,15.4968,15.469,15.4899,139400.0
2009-09-15 13:50:00,44.52,44.66,44.52,44.66,157700.0,15.4864,15.5351,15.4864,15.5351,157700.0
2009-09-15 14:00:00,44.66,44.69,44.48,44.5,297400.0,15.5351,15.5455,15.4725,15.4794,297400.0
2009-09-15 14:10:00,44.49,44.56,44.46,44.54,240600.0,15.476,15.5003,15.4655,15.4934,240600.0
2009-09-15 14:20:00,44.55,44.57,44.49,44.55,282400.0,15.4968,15.5038,15.476,15.4968,282400.0
2009-09-15 14:30:00,44.55,44.56,44.41,44.45,224200.0,15.4968,15.5003,15.4481,15.462,224200.0
2009-09-15 14:40:00,44.44,44.45,44.31,44.35,185400.0,15.4586,15.462,15.4134,15.4273,185400.0
2009-09-15 14:50:00,44.35,44.42,44.34,44.4,193600.0,15.4273,15.4516,15.4238,15.4447,193600.0
2009-09-15 15:00:00,44.4,44.5,44.39,44.48,211100.0,15.4447,15.4794,15.4412,15.4725,211100.0
2009-09-15 15:10:00,44.49,44.51,44.42,44.45,193400.0,15.476,15.4829,15.4516,15.462,193400.0
2009-09-15 15:20:00,44.44,44.57,44.44,44.51,248500.0,15.4586,15.5038,15.4586,15.4829,248500.0
2009-09-15 15:30:00,44.52,44.52,44.39,44.42,403300.0,15.4864,15.4864,15.4412,15.4516,403300.0
2009-09-15 15:40:00,44.42,44.43,44.3,44.32,327200.0,15.4516,15.4551,15.4099,15.4168,327200.0
2009-09-15 15:50:00,44.32,44.54,44.32,44.49,562800.0,15.4168,15.4934,15.4168,15.476,562800.0
2009-09-16 09:30:00,45.01,45.01,44.48,44.59,1436500.0,15.6568,15.6568,15.4725,15.5107,1436500.0
2009-09-16 09:40:00,44.59,44.61,44.34,44.58,755300.0,15.5107,15.5177,15.4238,15.5073,755300.0
2009-09-16 09:50:00,44.57,44.58,44.4,44.5,422800.0,15.5038,15.5073,15.4447,15.4794,422800.0
2009-09-16 10:00:00,44.51,44.74,44.51,44.72,467000.0,15.4829,15.5629,15.4829,15.556,467000.0
2009-09-16 10:10:00,44.72,44.75,44.57,44.61,427600.0,15.556,15.5664,15.5038,15.5177,427600.0
2009-09-16 10:20:00,44.62,44.7,44.44,44.7,351300.0,15.5212,15.549,15.4586,15.549,351300.0
2009-09-16 10:30:00,44.61,44.75,44.51,44.72,478400.0,15.5177,15.5664,15.4829,15.556,478400.0
2009-09-16 10:40:00,44.72,44.86,44.7,44.79,206800.0,15.556,15.6047,15.549,15.5803,206800.0
2009-09-16 10:50:00,44.79,44.89,44.79,44.83,136800.0,15.5803,15.6151,15.5803,15.5942,136800.0
2009-09-16 11:00:00,44.84,44.91,44.75,44.76,252700.0,15.5977,15.6221,15.5664,15.5699,252700.0
2009-09-16 11:10:00,44.76,44.88,44.75,44.86,159000.0,15.5699,15.6116,15.5664,15.6047,159000.0
2009-09-16 11:20:00,44.86,44.86,44.73,44.76,185700.0,15.6047,15.6047,15.5594,15.5699,185700.0
2009-09-16 11:30:00,44.76,44.97,44.76,44.97,182500.0,15.5699,15.6429,15.5699,15.6429,182500.0
2009-09-16 11:40:00,44.96,45.0,44.94,44.96,196800.0,15.6395,15.6534,15.6325,15.6395,196800.0
2009-09-16 11:50:00,44.97,45.0,44.94,44.97,396700.0,15.6429,15.6534,15.6325,15.6429,396700.0
2009-09-16 12:00:00,44.97,45.05,44.95,45.0,334800.0,15.6429,15.6708,15.636,15.6534,334800.0
2009-09-16 12:10:00,45.0,45.0,44.9,44.96,179800.0,15.6534,15.6534,15.6186,15.6395,179800.0
2009-09-16 12:20:00,44.97,45.03,44.95,44.95,135800.0,15.6429,15.6638,15.636,15.636,135800.0
2009-09-16 12:30:00,44.95,45.07,44.95,45.07,264600.0,15.636,15.6777,15.636,15.6777,264600.0
2009-09-16 12:40:00,45.07,45.14,44.96,45.11,244400.0,15.6777,15.7021,15.6395,15.6916,244400.0
2009-09-16 12:50:00,45.11,45.11,45.03,45.06,176700.0,15.6916,15.6916,15.6638,15.6742,176700.0
2009-09-16 13:00:00,45.05,45.13,45.05,45.11,171100.0,15.6708,15.6986,15.6708,15.6916,171100.0
2009-09-16 13:10:00,45.12,45.28,45.09,45.28,238500.0,15.6951,15.7508,15.6847,15.7508,238500.0
2009-09-16 13:20:00,45.28,45.29,45.21,45.23,233700.0,15.7508,15.7542,15.7264,15.7334,233700.0
2009-09-16 13:30:00,45.24,45.25,45.1,45.13,327100.0,15.7369,15.7403,15.6882,15.6986,327100.0
2009-09-16 13:40:00,45.13,45.2,45.11,45.15,221100.0,15.6986,15.7229,15.6916,15.7055,221100.0
2009-09-16 13:50:00,45.15,45.25,45.11,45.2,182600.0,15.7055,15.7403,15.6916,15.7229,182600.0
2009-09-16 14:00:00,45.21,45.25,45.19,45.19,176200.0,15.7264,15.7403,15.7195,15.7195,176200.0
2009-09-16 14:10:00,45.19,45.27,45.19,45.22,191800.0,15.7195,15.7473,15.7195,15.7299,191800.0
2009-09-16 14:20:00,45.23,45.3,45.19,45.19,174100.0,15.7334,15.7577,15.7195,15.7195,174100.0
2009-09-16 14:30:00,45.19,45.21,45.09,45.21,309800.0,15.7195,15.7264,15.6847,15.7264,309800.0
2009-09-16 14:40:00,45.22,45.27,45.13,45.18,199500.0,15.7299,15.7473,15.6986,15.716,199500.0
2009-09-16 14:50:00,45.17,45.23,45.12,45.13,152100.0,15.7125,15.7334,15.6951,15.6986,152100.0
2009-09-16 15:00:00,45.12,45.17,44.51,45.14,309200.0,15.6951,15.7125,15.4829,15.7021,309200.0
2009-09-16 15:10:00,45.15,45.25,45.13,45.24,185200.0,15.7055,15.7403,15.6986,15.7369,185200.0
2009-09-16 15:20:00,45.25,45.39,45.23,45.37,641000.0,15.7403,15.789,15.7334,15.7821,641000.0
2009-09-16 15:30:00,45.38,45.45,45.34,45.41,458300.0,15.7856,15.8099,15.7716,15.796,458300.0
2009-09-16 15:40:00,45.42,45.5,45.4,45.47,427100.0,15.7995,15.8273,15.7925,15.8169,427100.0
2009-09-16 15:50:00,45.47,45.5,45.37,45.47,697800.0,15.8169,15.8273,15.7821,15.8169,697800.0
2009-09-17 09:30:00,45.23,45.48,45.03,45.46,500500.0,15.7334,15.8203,15.6638,15.8134,500500.0
2009-09-17 09:40:00,45.46,45.64,45.38,45.55,682800.0,15.8134,15.876,15.7856,15.8447,682800.0
2009-09-17 09:50:00,45.56,45.87,45.56,45.85,553500.0,15.8482,15.956,15.8482,15.949,553500.0
2009-09-17 10:00:00,45.85,45.98,45.72,45.94,611900.0,15.949,15.9943,15.9038,15.9804,611900.0
2009-09-17 10:10:00,45.95,45.99,45.78,45.82,350000.0,15.9838,15.9977,15.9247,15.9386,350000.0
2009-09-17 10:20:00,45.82,45.83,45.42,45.51,792600.0,15.9386,15.9421,15.7995,15.8308,792600.0
2009-09-17 10:30:00,45.52,45.72,45.51,45.57,430400.0,15.8343,15.9038,15.8308,15.8516,430400.0
2009-09-17 10:40:00,45.58,45.74,45.55,45.65,458900.0,15.8551,15.9108,15.8447,15.8795,458900.0
2009-09-17 10:50:00,45.65,45.74,45.61,45.68,272200.0,15.8795,15.9108,15.8656,15.8899,272200.0
2009-09-17 11:00:00,45.68,45.7,45.5,45.52,324300.0,15.8899,15.8969,15.8273,15.8343,324300.0
2009-09-17 11:10:00,45.52,45.7,45.51,45.69,171100.0,15.8343,15.8969,15.8308,15.8934,171100.0
2009-09-17 11:20:00,45.69,45.94,45.68,45.91,293400.0,15.8934,15.9804,15.8899,15.9699,293400.0
2009-09-17 11:30:00,45.91,45.92,45.72,45.78,371000.0,15.9699,15.9734,15.9038,15.9247,371000.0
2009-09-17 11:40:00,45.78,45.85,45.74,45.74,186100.0,15.9247,15.949,15.9108,15.9108,186100.0
2009-09-17 11:50:00,45.74,45.74,45.57,45.63,268500.0,15.9108,15.9108,15.8516,15.8725,268500.0
2009-09-17 12:00:00,45.63,45.67,45.42,45.48,282400.0,15.8725,15.8864,15.7995,15.8203,282400.0
2009-09-17 12:10:00,45.48,45.49,45.31,45.31,255100.0,15.8203,15.8238,15.7612,15.7612,255100.0
2009-09-17 12:20:00,45.31,45.6,45.29,45.56,243600.0,15.7612,15.8621,15.7542,15.8482,243600.0
2009-09-17 12:30:00,45.57,45.58,45.4,45.46,248800.0,15.8516,15.8551,15.7925,15.8134,248800.0
2009-09-17 12:40:00,45.46,45.49,45.24,45.25,495400.0,15.8134,15.8238,15.7369,15.7403,495400.0
2009-09-17 12:50:00,45.24,45.25,45.07,45.09,785100.0,15.7369,15.7403,15.6777,15.6847,785100.0
2009-09-17 13:00:00,45.08,45.15,44.88,44.9,458200.0,15.6812,15.7055,15.6116,15.6186,458200.0
2009-09-17 13:10:00,44.9,45.12,44.89,45.06,311300.0,15.6186,15.6951,15.6151,15.6742,311300.0
2009-09-17 13:20:00,45.06,45.08,44.83,44.95,356100.0,15.6742,15.6812,15.5942,15.636,356100.0
2009-09-17 13:30:00,44.95,45.02,44.88,45.02,202200.0,15.636,15.6603,15.6116,15.6603,202200.0
2009-09-17 13:40:00,45.02,45.25,44.94,45.24,265400.0,15.6603,15.7403,15.6325,15.7369,265400.0
2009-09-17 13:50:00,45.24,45.3,45.2,45.23,243100.0,15.7369,15.7577,15.7229,15.7334,243100.0
2009-09-17 14:00:00,45.23,45.27,45.18,45.25,271300.0,15.7334,15.7473,15.716,15.7403,271300.0
2009-09-17 14:10:00,45.25,45.32,45.16,45.24,226200.0,15.7403,15.7647,15.709,15.7369,226200.0
2009-09-17 14:20:00,45.24,45.3,45.22,45.29,196100.0,15.7369,15.7577,15.7299,15.7542,196100.0
2009-09-17 14:30:00,45.29,45.37,45.27,45.31,292600.0,15.7542,15.7821,15.7473,15.7612,292600.0
2009-09-17 14:40:00,45.31,45.58,45.29,45.57,278600.0,15.7612,15.8551,15.7542,15.8516,278600.0
2009-09-17 14:50:00,45.57,45.63,45.51,45.55,211600.0,15.8516,15.8725,15.8308,15.8447,211600.0
2009-09-17 15:00:00,45.55,45.58,45.47,45.51,229500.0,15.8447,15.8551,15.8169,15.8308,229500.0
2009-09-17 15:10:00,45.51,45.52,45.37,45.41,183700.0,15.8308,15.8343,15.7821,15.796,183700.0
2009-09-17 15:20:00,45.42,45.52,45.37,45.51,250500.0,15.7995,15.8343,15.7821,15.8308,250500.0
2009-09-17 15:30:00,45.52,45.54,45.43,45.48,298800.0,15.8343,15.8412,15.8029,15.8203,298800.0
2009-09-17 15:40:00,45.48,45.48,45.21,45.21,361300.0,15.8203,15.8203,15.7264,15.7264,361300.0
2009-09-17 15:50:00,45.21,45.25,45.12,45.21,596400.0,15.7264,15.7403,15.6951,15.7264,596400.0
2009-09-18 09:30:00,45.65,45.72,45.41,45.42,480200.0,15.8795,15.9038,15.796,15.7995,480200.0
2009-09-18 09:40:00,45.42,45.57,45.3,45.48,354600.0,15.7995,15.8516,15.7577,15.8203,354600.0
2009-09-18 09:50:00,45.47,45.52,45.27,45.29,303000.0,15.8169,15.8343,15.7473,15.7542,303000.0
2009-09-18 10:00:00,45.28,45.35,44.98,45.08,726900.0,15.7508,15.7751,15.6464,15.6812,726900.0
2009-09-18 10:10:00,45.09,45.25,45.07,45.16,323500.0,15.6847,15.7403,15.6777,15.709,323500.0
2009-09-18 10:20:00,45.17,45.24,45.07,45.24,274600.0,15.7125,15.7369,15.6777,15.7369,274600.0
2009-09-18 10:30:00,45.24,45.49,45.18,45.32,234600.0,15.7369,15.8238,15.716,15.7647,234600.0
2009-09-18 10:40:00,45.33,45.39,45.16,45.24,200400.0,15.7682,15.789,15.709,15.7369,200400.0
2009-09-18 10:50:00,45.25,45.33,45.18,45.24,208300.0,15.7403,15.7682,15.716,15.7369,208300.0
2009-09-18 11:00:00,45.24,45.3,45.15,45.2,195100.0,15.7369,15.7577,15.7055,15.7229,195100.0
2009-09-18 11:10:00,45.2,45.28,45.15,45.15,239500.0,15.7229,15.7508,15.7055,15.7055,239500.0
2009-09-18 11:20:00,45.15,45.21,45.06,45.07,197500.0,15.7055,15.7264,15.6742,15.6777,197500.0
2009-09-18 11:30:00,45.07,45.13,45.02,45.05,193200.0,15.6777,15.6986,15.6603,15.6708,193200.0
2009-09-18 11:40:00,45.06,45.13,45.0,45.02,209700.0,15.6742,15.6986,15.6534,15.6603,209700.0
2009-09-18 11:50:00,45.03,45.04,44.91,44.91,123500.0,15.6638,15.6673,15.6221,15.6221,123500.0
2009-09-18 12:00:00,44.91,44.95,44.84,44.94,150200.0,15.6221,15.636,15.5977,15.6325,150200.0
2009-09-18 12:10:00,44.93,45.07,44.93,45.02,148300.0,15.629,15.6777,15.629,15.6603,148300.0
2009-09-18 12:20:00,45.02,45.03,44.96,44.99,83700.0,15.6603,15.6638,15.6395,15.6499,83700.0
2009-09-18 12:30:00,44.99,45.07,44.98,45.07,137500.0,15.6499,15.6777,15.6464,15.6777,137500.0
2009-09-18 12:40:00,45.07,45.1,45.04,45.09,144300.0,15.6777,15.6882,15.6673,15.6847,144300.0
2009-09-18 12:50:00,45.1,45.15,45.03,45.14,120500.0,15.6882,15.7055,15.6638,15.7021,120500.0
2009-09-18 13:00:00,45.14,45.19,45.1,45.16,210100.0,15.7021,15.7195,15.6882,15.709,210100.0
2009-09-18 13:10:00,45.16,45.19,45.05,45.06,82200.0,15.709,15.7195,15.6708,15.6742,82200.0
2009-09-18 13:20:00,45.06,45.11,45.04,45.11,101700.0,15.6742,15.6916,15.6673,15.6916,101700.0
2009-09-18 13:30:00,45.11,45.11,45.03,45.03,85100.0,15.6916,15.6916,15.6638,15.6638,85100.0
2009-09-18 13:40:00,45.05,45.2,45.04,45.17,161500.0,15.6708,15.7229,15.6673,15.7125,161500.0
2009-09-18 13:50:00,45.18,45.21,45.13,45.18,117500.0,15.716,15.7264,15.6986,15.716,117500.0
2009-09-18 14:00:00,45.18,45.25,45.17,45.23,106800.0,15.716,15.7403,15.7125,15.7334,106800.0
2009-09-18 14:10:00,45.23,45.28,45.21,45.28,141500.0,15.7334,15.7508,15.7264,15.7508,141500.0
2009-09-18 14:20:00,45.28,45.3,45.22,45.24,190200.0,15.7508,15.7577,15.7299,15.7369,190200.0
2009-09-18 14:30:00,45.23,45.23,45.11,45.11,143500.0,15.7334,15.7334,15.6916,15.6916,143500.0
2009-09-18 14:40:00,45.11,45.18,45.09,45.17,95000.0,15.6916,15.716,15.6847,15.7125,95000.0
2009-09-18 14:50:00,45.18,45.18,45.05,45.05,103900.0,15.716,15.716,15.6708,15.6708,103900.0
2009-09-18 15:00:00,45.05,45.15,45.05,45.12,159900.0,15.6708,15.7055,15.6708,15.6951,159900.0
2009-09-18 15:10:00,45.13,45.15,45.06,45.09,211100.0,15.6986,15.7055,15.6742,15.6847,211100.0
2009-09-18 15:20:00,45.1,45.18,45.09,45.17,189800.0,15.6882,15.716,15.6847,15.7125,189800.0
2009-09-18 15:30:00,45.17,45.18,45.06,45.07,233000.0,15.7125,15.716,15.6742,15.6777,233000.0
2009-09-18 15:40:00,45.08,45.11,45.04,45.05,331700.0,15.6812,15.6916,15.6673,15.6708,331700.0
2009-09-18 15:50:00,45.04,45.15,45.0,45.15,575800.0,15.6673,15.7055,15.6534,15.7055,575800.0
2009-09-21 09:30:00,44.69,44.84,44.23,44.41,1010900.0,15.5455,15.5977,15.3855,15.4481,1010900.0
2009-09-21 09:40:00,44.41,44.73,44.39,44.68,430200.0,15.4481,15.5594,15.4412,15.5421,430200.0
2009-09-21 09:50:00,44.67,44.68,43.68,44.38,551700.0,15.5386,15.5421,15.1942,15.4377,551700.0
2009-09-21 10:00:00,44.38,44.56,44.33,44.52,656200.0,15.4377,15.5003,15.4203,15.4864,656200.0
2009-09-21 10:10:00,44.52,44.7,44.47,44.67,401700.0,15.4864,15.549,15.469,15.5386,401700.0
2009-09-21 10:20:00,44.69,44.93,44.68,44.89,348200.0,15.5455,15.629,15.5421,15.6151,348200.0
2009-09-21 10:30:00,44.9,44.92,44.64,44.73,231800.0,15.6186,15.6255,15.5281,15.5594,231800.0
2009-09-21 10:40:00,44.74,44.91,44.7,44.87,202400.0,15.5629,15.6221,15.549,15.6081,202400.0
2009-09-21 10:50:00,44.87,44.9,44.7,44.76,166800.0,15.6081,15.6186,15.549,15.5699,166800.0
2009-09-21 11:00:00,44.75,44.85,44.65,44.85,153800.0,15.5664,15.6012,15.5316,15.6012,153800.0
2009-09-21 11:10:00,44.84,44.96,44.83,44.94,205600.0,15.5977,15.6395,15.5942,15.6325,205600.0
2009-09-21 11:20:00,44.94,44.99,44.89,44.94,233100.0,15.6325,15.6499,15.6151,15.6325,233100.0
2009-09-21 11:30:00,44.95,45.19,44.94,45.16,366600.0,15.636,15.7195,15.6325,15.709,366600.0
2009-09-21 11:40:00,45.16,45.17,44.96,45.03,189800.0,15.709,15.7125,15.6395,15.6638,189800.0
2009-09-21 11:50:00,45.04,45.08,44.99,45.05,107700.0,15.6673,15.6812,15.6499,15.6708,107700.0
2009-09-21 12:00:00,45.06,45.12,45.05,45.07,89500.0,15.6742,15.6951,15.6708,15.6777,89500.0
2009-09-21 12:10:00,45.08,45.13,44.98,44.98,135500.0,15.6812,15.6986,15.6464,15.6464,135500.0
2009-09-21 12:20:00,44.98,45.05,44.94,44.96,141100.0,15.6464,15.6708,15.6325,15.6395,141100.0
2009-09-21 12:30:00,44.96,45.02,44.94,45.01,118100.0,15.6395,15.6603,15.6325,15.6568,118100.0
2009-09-21 12:40:00,45.01,45.09,44.95,44.95,187200.0,15.6568,15.6847,15.636,15.636,187200.0
2009-09-21 12:50:00,44.95,44.97,44.91,44.95,91800.0,15.636,15.6429,15.6221,15.636,91800.0
2009-09-21 13:00:00,44.96,44.96,44.78,44.8,127100.0,15.6395,15.6395,15.5768,15.5838,127100.0
2009-09-21 13:10:00,44.8,44.81,44.75,44.81,107600.0,15.5838,15.5873,15.5664,15.5873,107600.0
2009-09-21 13:20:00,44.8,44.9,44.8,44.89,93700.0,15.5838,15.6186,15.5838,15.6151,93700.0
2009-09-21 13:30:00,44.9,44.92,44.84,44.91,153300.0,15.6186,15.6255,15.5977,15.6221,153300.0
2009-09-21 13:40:00,44.92,44.99,44.9,44.97,143300.0,15.6255,15.6499,15.6186,15.6429,143300.0
2009-09-21 13:50:00,44.96,44.98,44.86,44.88,126200.0,15.6395,15.6464,15.6047,15.6116,126200.0
2009-09-21 14:00:00,44.88,44.94,44.82,44.83,392800.0,15.6116,15.6325,15.5908,15.5942,392800.0
2009-09-21 14:10:00,44.82,44.84,44.74,44.82,373500.0,15.5908,15.5977,15.5629,15.5908,373500.0
2009-09-21 14:20:00,44.81,45.04,44.81,45.02,227400.0,15.5873,15.6673,15.5873,15.6603,227400.0
2009-09-21 14:30:00,45.03,45.12,45.0,45.09,331300.0,15.6638,15.6951,15.6534,15.6847,331300.0
2009-09-21 14:40:00,45.08,45.15,45.07,45.15,246200.0,15.6812,15.7055,15.6777,15.7055,246200.0
2009-09-21 14:50:00,45.15,45.29,45.13,45.16,295100.0,15.7055,15.7542,15.6986,15.709,295100.0
2009-09-21 15:00:00,45.17,45.17,45.1,45.16,217700.0,15.7125,15.7125,15.6882,15.709,217700.0
2009-09-21 15:10:00,45.16,45.28,45.06,45.27,304300.0,15.709,15.7508,15.6742,15.7473,304300.0
2009-09-21 15:20:00,45.27,45.28,45.17,45.22,273400.0,15.7473,15.7508,15.7125,15.7299,273400.0
2009-09-21 15:30:00,45.22,45.22,45.04,45.09,372800.0,15.7299,15.7299,15.6673,15.6847,372800.0
2009-09-21 15:40:00,45.08,45.12,44.98,45.02,717400.0,15.6812,15.6951,15.6464,15.6603,717400.0
2009-09-21 15:50:00,45.03,45.24,44.94,45.14,1347900.0,15.6638,15.7369,15.6325,15.7021,1347900.0
2009-09-22 09:30:00,45.82,45.88,45.48,45.7,725500.0,15.9386,15.9595,15.8203,15.8969,725500.0
2009-09-22 09:40:00,45.68,45.78,45.53,45.6,419700.0,15.8899,15.9247,15.8377,15.8621,419700.0
2009-09-22 09:50:00,45.6,45.65,45.56,45.6,257400.0,15.8621,15.8795,15.8482,15.8621,257400.0
2009-09-22 10:00:00,45.59,45.68,45.4,45.67,403500.0,15.8586,15.8899,15.7925,15.8864,403500.0
2009-09-22 10:10:00,45.67,45.7,45.61,45.64,329500.0,15.8864,15.8969,15.8656,15.876,329500.0
2009-09-22 10:20:00,45.64,45.69,45.59,45.62,238000.0,15.876,15.8934,15.8586,15.869,238000.0
2009-09-22 10:30:00,45.62,45.63,45.36,45.4,439900.0,15.869,15.8725,15.7786,15.7925,439900.0
2009-09-22 10:40:00,45.41,45.48,45.38,45.4,473600.0,15.796,15.8203,15.7856,15.7925,473600.0
2009-09-22 10:50:00,45.4,45.53,45.36,45.52,231100.0,15.7925,15.8377,15.7786,15.8343,231100.0
2009-09-22 11:00:00,45.51,45.58,45.5,45.55,143000.0,15.8308,15.8551,15.8273,15.8447,143000.0
2009-09-22 11:10:00,45.54,45.66,45.54,45.66,159000.0,15.8412,15.883,15.8412,15.883,159000.0
2009-09-22 11:20:00,45.65,45.69,45.6,45.62,169100.0,15.8795,15.8934,15.8621,15.869,169100.0
2009-09-22 11:30:00,45.63,45.72,45.54,45.61,188400.0,15.8725,15.9038,15.8412,15.8656,188400.0
2009-09-22 11:40:00,45.61,45.73,45.61,45.66,181000.0,15.8656,15.9073,15.8656,15.883,181000.0
2009-09-22 11:50:00,45.66,45.8,45.64,45.79,115300.0,15.883,15.9317,15.876,15.9282,115300.0
2009-09-22 12:00:00,45.79,45.84,45.73,45.8,200500.0,15.9282,15.9456,15.9073,15.9317,200500.0
2009-09-22 12:10:00,45.8,45.84,45.78,45.83,200600.0,15.9317,15.9456,15.9247,15.9421,200600.0
2009-09-22 12:20:00,45.84,45.94,45.83,45.93,220200.0,15.9456,15.9804,15.9421,15.9769,220200.0
2009-09-22 12:30:00,45.94,45.98,45.84,45.84,147900.0,15.9804,15.9943,15.9456,15.9456,147900.0
2009-09-22 12:40:00,45.85,45.9,45.82,45.84,147100.0,15.949,15.9664,15.9386,15.9456,147100.0
2009-09-22 12:50:00,45.84,45.87,45.8,45.83,143700.0,15.9456,15.956,15.9317,15.9421,143700.0
2009-09-22 13:00:00,45.84,45.89,45.82,45.89,94000.0,15.9456,15.963,15.9386,15.963,94000.0
2009-09-22 13:10:00,45.89,45.92,45.76,45.79,230800.0,15.963,15.9734,15.9177,15.9282,230800.0
2009-09-22 13:20:00,45.79,45.81,45.74,45.76,199400.0,15.9282,15.9351,15.9108,15.9177,199400.0
2009-09-22 13:30:00,45.77,45.82,45.74,45.76,170900.0,15.9212,15.9386,15.9108,15.9177,170900.0
2009-09-22 13:40:00,45.76,45.88,45.73,45.86,141000.0,15.9177,15.9595,15.9073,15.9525,141000.0
2009-09-22 13:50:00,45.86,45.92,45.83,45.86,126200.0,15.9525,15.9734,15.9421,15.9525,126200.0
2009-09-22 14:00:00,45.86,46.03,45.86,46.03,202300.0,15.9525,16.0117,15.9525,16.0117,202300.0
2009-09-22 14:10:00,46.03,46.07,45.93,45.96,159600.0,16.0117,16.0256,15.9769,15.9873,159600.0
2009-09-22 14:20:00,45.96,46.08,45.89,46.03,142200.0,15.9873,16.029,15.963,16.0117,142200.0
2009-09-22 14:30:00,46.04,46.08,46.0,46.03,140300.0,16.0151,16.029,16.0012,16.0117,140300.0
2009-09-22 14:40:00,46.03,46.1,46.03,46.08,103400.0,16.0117,16.036,16.0117,16.029,103400.0
2009-09-22 14:50:00,46.08,46.17,46.07,46.14,202500.0,16.029,16.0604,16.0256,16.0499,202500.0
2009-09-22 15:00:00,46.15,46.19,46.03,46.08,151800.0,16.0534,16.0673,16.0117,16.029,151800.0
2009-09-22 15:10:00,46.08,46.14,46.04,46.11,142000.0,16.029,16.0499,16.0151,16.0395,142000.0
2009-09-22 15:20:00,46.1,46.17,46.08,46.12,154800.0,16.036,16.0604,16.029,16.043,154800.0
2009-09-22 15:30:00,46.12,46.29,46.05,46.24,323000.0,16.043,16.1021,16.0186,16.0847,323000.0
2009-09-22 15:40:00,46.24,46.4,46.14,46.25,1217900.0,16.0847,16.1404,16.0499,16.0882,1217900.0
2009-09-22 15:50:00,46.26,46.28,46.02,46.11,871900.0,16.0917,16.0986,16.0082,16.0395,871900.0
2009-09-23 09:30:00,45.99,46.14,45.94,45.98,408300.0,15.9977,16.0499,15.9804,15.9943,408300.0
2009-09-23 09:40:00,45.98,46.01,45.72,45.85,450900.0,15.9943,16.0047,15.9038,15.949,450900.0
2009-09-23 09:50:00,45.85,45.92,45.59,45.61,302300.0,15.949,15.9734,15.8586,15.8656,302300.0
2009-09-23 10:00:00,45.61,45.71,45.5,45.64,334400.0,15.8656,15.9003,15.8273,15.876,334400.0
2009-09-23 10:10:00,45.64,45.89,45.6,45.86,228500.0,15.876,15.963,15.8621,15.9525,228500.0
2009-09-23 10:20:00,45.85,45.89,45.72,45.84,270100.0,15.949,15.963,15.9038,15.9456,270100.0
2009-09-23 10:30:00,45.83,45.84,45.28,45.28,512900.0,15.9421,15.9456,15.7508,15.7508,512900.0
2009-09-23 10:40:00,45.28,45.39,45.23,45.33,340000.0,15.7508,15.789,15.7334,15.7682,340000.0
2009-09-23 10:50:00,45.33,45.46,45.26,45.44,459000.0,15.7682,15.8134,15.7438,15.8064,459000.0
2009-09-23 11:00:00,45.44,45.46,45.27,45.32,324500.0,15.8064,15.8134,15.7473,15.7647,324500.0
2009-09-23 11:10:00,45.32,45.37,45.24,45.35,194300.0,15.7647,15.7821,15.7369,15.7751,194300.0
2009-09-23 11:20:00,45.35,45.48,45.34,45.45,259200.0,15.7751,15.8203,15.7716,15.8099,259200.0
2009-09-23 11:30:00,45.45,45.52,45.44,45.48,246000.0,15.8099,15.8343,15.8064,15.8203,246000.0
2009-09-23 11:40:00,45.48,45.66,45.45,45.56,273000.0,15.8203,15.883,15.8099,15.8482,273000.0
2009-09-23 11:50:00,45.56,45.57,45.42,45.5,228200.0,15.8482,15.8516,15.7995,15.8273,228200.0
2009-09-23 12:00:00,45.5,45.75,45.49,45.72,412200.0,15.8273,15.9143,15.8238,15.9038,412200.0
2009-09-23 12:10:00,45.72,45.72,45.65,45.71,246400.0,15.9038,15.9038,15.8795,15.9003,246400.0
2009-09-23 12:20:00,45.72,45.74,45.66,45.7,125500.0,15.9038,15.9108,15.883,15.8969,125500.0
2009-09-23 12:30:00,45.69,45.75,45.62,45.62,134300.0,15.8934,15.9143,15.869,15.869,134300.0
2009-09-23 12:40:00,45.63,45.77,45.62,45.72,134900.0,15.8725,15.9212,15.869,15.9038,134900.0
2009-09-23 12:50:00,45.73,45.74,45.65,45.73,64300.0,15.9073,15.9108,15.8795,15.9073,64300.0
2009-09-23 13:00:00,45.74,45.77,45.69,45.75,96200.0,15.9108,15.9212,15.8934,15.9143,96200.0
2009-09-23 13:10:00,45.75,45.81,45.75,45.8,100500.0,15.9143,15.9351,15.9143,15.9317,100500.0
2009-09-23 13:20:00,45.8,45.81,45.68,45.69,150700.0,15.9317,15.9351,15.8899,15.8934,150700.0
2009-09-23 13:30:00,45.7,45.71,45.61,45.65,150400.0,15.8969,15.9003,15.8656,15.8795,150400.0
2009-09-23 13:40:00,45.65,45.72,45.63,45.7,120400.0,15.8795,15.9038,15.8725,15.8969,120400.0
2009-09-23 13:50:00,45.7,45.71,45.65,45.71,171700.0,15.8969,15.9003,15.8795,15.9003,171700.0
2009-09-23 14:00:00,45.71,45.74,45.68,45.72,134500.0,15.9003,15.9108,15.8899,15.9038,134500.0
2009-09-23 14:10:00,45.71,45.92,45.61,45.86,364200.0,15.9003,15.9734,15.8656,15.9525,364200.0
2009-09-23 14:20:00,45.88,45.98,45.82,45.97,394900.0,15.9595,15.9943,15.9386,15.9908,394900.0
2009-09-23 14:30:00,45.98,46.2,45.92,46.11,462100.0,15.9943,16.0708,15.9734,16.0395,462100.0
2009-09-23 14:40:00,46.12,46.13,45.92,46.0,444300.0,16.043,16.0464,15.9734,16.0012,444300.0
2009-09-23 14:50:00,46.0,46.1,45.72,45.81,432300.0,16.0012,16.036,15.9038,15.9351,432300.0
2009-09-23 15:00:00,45.82,45.98,45.82,45.91,493000.0,15.9386,15.9943,15.9386,15.9699,493000.0
2009-09-23 15:10:00,45.92,45.92,45.54,45.61,345900.0,15.9734,15.9734,15.8412,15.8656,345900.0
2009-09-23 15:20:00,45.61,45.69,45.4,45.47,329100.0,15.8656,15.8934,15.7925,15.8169,329100.0
2009-09-23 15:30:00,45.47,45.48,45.22,45.31,611500.0,15.8169,15.8203,15.7299,15.7612,611500.0
2009-09-23 15:40:00,45.3,45.44,45.23,45.3,765100.0,15.7577,15.8064,15.7334,15.7577,765100.0
2009-09-23 15:50:00,45.3,45.3,45.0,45.02,941600.0,15.7577,15.7577,15.6534,15.6603,941600.0
2009-09-24 09:30:00,45.32,45.42,45.04,45.11,517500.0,15.7647,15.7995,15.6673,15.6916,517500.0
2009-09-24 09:40:00,45.11,45.2,44.84,45.13,556400.0,15.6916,15.7229,15.5977,15.6986,556400.0
2009-09-24 09:50:00,45.14,45.19,44.94,45.14,432600.0,15.7021,15.7195,15.6325,15.7021,432600.0
2009-09-24 10:00:00,45.13,45.18,44.52,44.59,904100.0,15.6986,15.716,15.4864,15.5107,904100.0
2009-09-24 10:10:00,44.58,44.59,44.17,44.22,1025800.0,15.5073,15.5107,15.3647,15.382,1025800.0
2009-09-24 10:20:00,44.22,44.43,44.16,44.3,821700.0,15.382,15.4551,15.3612,15.4099,821700.0
2009-09-24 10:30:00,44.3,44.31,44.03,44.05,839800.0,15.4099,15.4134,15.316,15.3229,839800.0
2009-09-24 10:40:00,44.04,44.21,44.0,44.21,600900.0,15.3194,15.3786,15.3055,15.3786,600900.0
2009-09-24 10:50:00,44.21,44.38,44.13,44.29,526000.0,15.3786,15.4377,15.3507,15.4064,526000.0
2009-09-24 11:00:00,44.29,44.34,44.13,44.21,522600.0,15.4064,15.4238,15.3507,15.3786,522600.0
2009-09-24 11:10:00,44.22,44.24,44.04,44.1,569900.0,15.382,15.389,15.3194,15.3403,569900.0
2009-09-24 11:20:00,44.1,44.11,44.01,44.07,417400.0,15.3403,15.3438,15.309,15.3299,417400.0
2009-09-24 11:30:00,44.06,44.13,44.03,44.08,369500.0,15.3264,15.3507,15.316,15.3333,369500.0
2009-09-24 11:40:00,44.09,44.15,44.04,44.09,248900.0,15.3368,15.3577,15.3194,15.3368,248900.0
2009-09-24 11:50:00,44.09,44.11,44.0,44.04,515500.0,15.3368,15.3438,15.3055,15.3194,515500.0
2009-09-24 12:00:00,44.04,44.04,43.92,43.97,402800.0,15.3194,15.3194,15.2777,15.2951,402800.0
2009-09-24 12:10:00,43.98,44.11,43.97,44.05,217300.0,15.2986,15.3438,15.2951,15.3229,217300.0
2009-09-24 12:20:00,44.04,44.1,43.99,44.04,157700.0,15.3194,15.3403,15.302,15.3194,157700.0
2009-09-24 12:30:00,44.04,44.08,43.92,43.93,183000.0,15.3194,15.3333,15.2777,15.2812,183000.0
2009-09-24 12:40:00,43.93,43.95,43.85,43.89,237900.0,15.2812,15.2881,15.2533,15.2673,237900.0
2009-09-24 12:50:00,43.89,43.93,43.7,43.74,380900.0,15.2673,15.2812,15.2012,15.2151,380900.0
2009-09-24 13:00:00,43.75,43.91,43.74,43.85,339700.0,15.2186,15.2742,15.2151,15.2533,339700.0
2009-09-24 13:10:00,43.84,43.95,43.78,43.79,380200.0,15.2499,15.2881,15.229,15.2325,380200.0
2009-09-24 13:20:00,43.79,43.88,43.77,43.87,269000.0,15.2325,15.2638,15.2255,15.2603,269000.0
2009-09-24 13:30:00,43.88,43.89,43.78,43.8,193800.0,15.2638,15.2673,15.229,15.2359,193800.0
2009-09-24 13:40:00,43.8,43.83,43.66,43.78,326500.0,15.2359,15.2464,15.1872,15.229,326500.0
2009-09-24 13:50:00,43.79,43.79,43.62,43.71,353200.0,15.2325,15.2325,15.1733,15.2046,353200.0
2009-09-24 14:00:00,43.72,43.79,43.69,43.71,282500.0,15.2081,15.2325,15.1977,15.2046,282500.0
2009-09-24 14:10:00,43.72,43.74,43.65,43.68,368400.0,15.2081,15.2151,15.1838,15.1942,368400.0
2009-09-24 14:20:00,43.68,43.71,43.58,43.69,366500.0,15.1942,15.2046,15.1594,15.1977,366500.0
2009-09-24 14:30:00,43.69,43.8,43.67,43.79,371700.0,15.1977,15.2359,15.1907,15.2325,371700.0
2009-09-24 14:40:00,43.78,43.8,43.73,43.8,293100.0,15.229,15.2359,15.2116,15.2359,293100.0
2009-09-24 14:50:00,43.79,43.91,43.77,43.86,525800.0,15.2325,15.2742,15.2255,15.2568,525800.0
2009-09-24 15:00:00,43.86,43.91,43.79,43.86,597100.0,15.2568,15.2742,15.2325,15.2568,597100.0
2009-09-24 15:10:00,43.87,44.07,43.84,43.95,476400.0,15.2603,15.3299,15.2499,15.2881,476400.0
2009-09-24 15:20:00,43.96,44.03,43.92,43.94,314300.0,15.2916,15.316,15.2777,15.2846,314300.0
2009-09-24 15:30:00,43.95,44.01,43.83,43.84,350600.0,15.2881,15.309,15.2464,15.2499,350600.0
2009-09-24 15:40:00,43.83,44.0,43.82,43.97,424100.0,15.2464,15.3055,15.2429,15.2951,424100.0
2009-09-24 15:50:00,43.97,44.06,43.88,43.88,615300.0,15.2951,15.3264,15.2638,15.2638,615300.0
2009-09-25 09:30:00,44.08,44.25,43.88,43.9,518400.0,15.3333,15.3925,15.2638,15.2707,518400.0
2009-09-25 09:40:00,43.9,44.48,43.88,44.4,438100.0,15.2707,15.4725,15.2638,15.4447,438100.0
2009-09-25 09:50:00,44.4,44.59,44.32,44.37,748600.0,15.4447,15.5107,15.4168,15.4342,748600.0
2009-09-25 10:00:00,44.37,44.66,44.19,44.64,542100.0,15.4342,15.5351,15.3716,15.5281,542100.0
2009-09-25 10:10:00,44.65,44.73,44.52,44.65,401200.0,15.5316,15.5594,15.4864,15.5316,401200.0
2009-09-25 10:20:00,44.64,44.72,44.5,44.6,270100.0,15.5281,15.556,15.4794,15.5142,270100.0
2009-09-25 10:30:00,44.59,44.69,44.35,44.35,303900.0,15.5107,15.5455,15.4273,15.4273,303900.0
2009-09-25 10:40:00,44.35,44.56,44.33,44.43,317200.0,15.4273,15.5003,15.4203,15.4551,317200.0
2009-09-25 10:50:00,44.43,44.51,44.34,44.44,222100.0,15.4551,15.4829,15.4238,15.4586,222100.0
2009-09-25 11:00:00,44.45,44.53,44.34,44.53,361500.0,15.462,15.4899,15.4238,15.4899,361500.0
2009-09-25 11:10:00,44.52,44.53,44.27,44.51,378300.0,15.4864,15.4899,15.3994,15.4829,378300.0
2009-09-25 11:20:00,44.51,44.58,44.42,44.56,259800.0,15.4829,15.5073,15.4516,15.5003,259800.0
2009-09-25 11:30:00,44.55,44.74,44.52,44.72,270800.0,15.4968,15.5629,15.4864,15.556,270800.0
2009-09-25 11:40:00,44.73,44.78,44.61,44.64,188600.0,15.5594,15.5768,15.5177,15.5281,188600.0
2009-09-25 11:50:00,44.65,44.66,44.43,44.49,118300.0,15.5316,15.5351,15.4551,15.476,118300.0
2009-09-25 12:00:00,44.49,44.5,44.42,44.46,90400.0,15.476,15.4794,15.4516,15.4655,90400.0
2009-09-25 12:10:00,44.47,44.49,44.23,44.31,142400.0,15.469,15.476,15.3855,15.4134,142400.0
2009-09-25 12:20:00,44.3,44.31,44.1,44.18,169100.0,15.4099,15.4134,15.3403,15.3681,169100.0
2009-09-25 12:30:00,44.17,44.24,44.1,44.12,169500.0,15.3647,15.389,15.3403,15.3473,169500.0
2009-09-25 12:40:00,44.12,44.25,44.1,44.24,105200.0,15.3473,15.3925,15.3403,15.389,105200.0
2009-09-25 12:50:00,44.23,44.26,44.19,44.19,73900.0,15.3855,15.396,15.3716,15.3716,73900.0
2009-09-25 13:00:00,44.2,44.25,44.15,44.17,146700.0,15.3751,15.3925,15.3577,15.3647,146700.0
2009-09-25 13:10:00,44.17,44.23,44.12,44.18,100900.0,15.3647,15.3855,15.3473,15.3681,100900.0
2009-09-25 13:20:00,44.17,44.35,44.13,44.34,103600.0,15.3647,15.4273,15.3507,15.4238,103600.0
2009-09-25 13:30:00,44.34,44.4,44.3,44.34,97300.0,15.4238,15.4447,15.4099,15.4238,97300.0
2009-09-25 13:40:00,44.34,44.5,44.34,44.44,89100.0,15.4238,15.4794,15.4238,15.4586,89100.0
2009-09-25 13:50:00,44.43,44.64,44.43,44.64,183400.0,15.4551,15.5281,15.4551,15.5281,183400.0
2009-09-25 14:00:00,44.65,44.7,44.6,44.62,149500.0,15.5316,15.549,15.5142,15.5212,149500.0
2009-09-25 14:10:00,44.62,44.63,44.46,44.48,104500.0,15.5212,15.5247,15.4655,15.4725,104500.0
2009-09-25 14:20:00,44.47,44.53,44.4,44.41,87500.0,15.469,15.4899,15.4447,15.4481,87500.0
2009-09-25 14:30:00,44.41,44.47,44.36,44.45,134500.0,15.4481,15.469,15.4307,15.462,134500.0
2009-09-25 14:40:00,44.44,44.5,44.4,44.43,42800.0,15.4586,15.4794,15.4447,15.4551,42800.0
2009-09-25 14:50:00,44.43,44.56,44.39,44.51,171300.0,15.4551,15.5003,15.4412,15.4829,171300.0
2009-09-25 15:00:00,44.52,44.56,44.43,44.46,94400.0,15.4864,15.5003,15.4551,15.4655,94400.0
2009-09-25 15:10:00,44.46,44.48,44.35,44.41,104100.0,15.4655,15.4725,15.4273,15.4481,104100.0
2009-09-25 15:20:00,44.41,44.48,44.39,44.47,118100.0,15.4481,15.4725,15.4412,15.469,118100.0
2009-09-25 15:30:00,44.46,44.49,44.4,44.41,272700.0,15.4655,15.476,15.4447,15.4481,272700.0
2009-09-25 15:40:00,44.41,44.43,44.26,44.38,404500.0,15.4481,15.4551,15.396,15.4377,404500.0
2009-09-25 15:50:00,44.38,44.44,44.25,44.31,547600.0,15.4377,15.4586,15.3925,15.4134,547600.0
2009-09-28 09:30:00,44.77,44.77,44.49,44.55,352400.0,15.5734,15.5734,15.476,15.4968,352400.0
2009-09-28 09:40:00,44.55,45.0,44.55,44.8,441200.0,15.4968,15.6534,15.4968,15.5838,441200.0
2009-09-28 09:50:00,44.82,44.95,44.77,44.81,313100.0,15.5908,15.636,15.5734,15.5873,313100.0
2009-09-28 10:00:00,44.82,45.05,44.82,44.98,384700.0,15.5908,15.6708,15.5908,15.6464,384700.0
2009-09-28 10:10:00,44.97,45.0,44.91,44.95,170600.0,15.6429,15.6534,15.6221,15.636,170600.0
2009-09-28 10:20:00,44.95,45.02,44.91,45.0,255900.0,15.636,15.6603,15.6221,15.6534,255900.0
2009-09-28 10:30:00,45.01,45.16,45.0,45.09,316600.0,15.6568,15.709,15.6534,15.6847,316600.0
2009-09-28 10:40:00,45.09,45.13,45.06,45.08,174400.0,15.6847,15.6986,15.6742,15.6812,174400.0
2009-09-28 10:50:00,45.08,45.14,45.06,45.1,273700.0,15.6812,15.7021,15.6742,15.6882,273700.0
2009-09-28 11:00:00,45.11,45.31,45.09,45.31,290200.0,15.6916,15.7612,15.6847,15.7612,290200.0
2009-09-28 11:10:00,45.31,45.37,45.2,45.21,178900.0,15.7612,15.7821,15.7229,15.7264,178900.0
2009-09-28 11:20:00,45.22,45.34,45.2,45.21,309600.0,15.7299,15.7716,15.7229,15.7264,309600.0
2009-09-28 11:30:00,45.22,45.28,45.17,45.27,221700.0,15.7299,15.7508,15.7125,15.7473,221700.0
2009-09-28 11:40:00,45.26,45.31,45.2,45.26,155200.0,15.7438,15.7612,15.7229,15.7438,155200.0
2009-09-28 11:50:00,45.25,45.44,45.25,45.42,452300.0,15.7403,15.8064,15.7403,15.7995,452300.0
2009-09-28 12:00:00,45.43,45.65,45.4,45.62,502600.0,15.8029,15.8795,15.7925,15.869,502600.0
2009-09-28 12:10:00,45.62,45.63,45.56,45.6,162300.0,15.869,15.8725,15.8482,15.8621,162300.0
2009-09-28 12:20:00,45.6,45.74,45.59,45.68,201200.0,15.8621,15.9108,15.8586,15.8899,201200.0
2009-09-28 12:30:00,45.68,45.72,45.63,45.65,127000.0,15.8899,15.9038,15.8725,15.8795,127000.0
2009-09-28 12:40:00,45.65,45.67,45.59,45.6,123200.0,15.8795,15.8864,15.8586,15.8621,123200.0
2009-09-28 12:50:00,45.6,45.62,45.32,45.35,265600.0,15.8621,15.869,15.7647,15.7751,265600.0
2009-09-28 13:00:00,45.36,45.42,45.3,45.37,193100.0,15.7786,15.7995,15.7577,15.7821,193100.0
2009-09-28 13:10:00,45.37,45.45,45.33,45.4,197500.0,15.7821,15.8099,15.7682,15.7925,197500.0
2009-09-28 13:20:00,45.4,45.52,45.4,45.52,158100.0,15.7925,15.8343,15.7925,15.8343,158100.0
2009-09-28 13:30:00,45.53,45.57,45.39,45.44,177200.0,15.8377,15.8516,15.789,15.8064,177200.0
2009-09-28 13:40:00,45.44,45.56,45.43,45.53,155800.0,15.8064,15.8482,15.8029,15.8377,155800.0
2009-09-28 13:50:00,45.53,45.6,45.43,45.44,277700.0,15.8377,15.8621,15.8029,15.8064,277700.0
2009-09-28 14:00:00,45.44,45.52,45.38,45.38,217300.0,15.8064,15.8343,15.7856,15.7856,217300.0
2009-09-28 14:10:00,45.39,45.4,45.29,45.39,428100.0,15.789,15.7925,15.7542,15.789,428100.0
2009-09-28 14:20:00,45.39,45.49,45.37,45.45,149100.0,15.789,15.8238,15.7821,15.8099,149100.0
2009-09-28 14:30:00,45.45,45.46,45.33,45.39,245300.0,15.8099,15.8134,15.7682,15.789,245300.0
2009-09-28 14:40:00,45.39,45.45,45.36,45.4,148200.0,15.789,15.8099,15.7786,15.7925,148200.0
2009-09-28 14:50:00,45.4,45.46,45.35,45.37,159000.0,15.7925,15.8134,15.7751,15.7821,159000.0
2009-09-28 15:00:00,45.37,45.47,45.33,45.47,156300.0,15.7821,15.8169,15.7682,15.8169,156300.0
2009-09-28 15:10:00,45.47,45.49,45.4,45.46,186400.0,15.8169,15.8238,15.7925,15.8134,186400.0
2009-09-28 15:20:00,45.46,45.59,45.45,45.49,323900.0,15.8134,15.8586,15.8099,15.8238,323900.0
2009-09-28 15:30:00,45.5,45.59,45.42,45.53,416200.0,15.8273,15.8586,15.7995,15.8377,416200.0
2009-09-28 15:40:00,45.52,45.54,45.32,45.32,759200.0,15.8343,15.8412,15.7647,15.7647,759200.0
2009-09-28 15:50:00,45.32,45.43,45.3,45.38,700800.0,15.7647,15.8029,15.7577,15.7856,700800.0
2009-09-29 09:30:00,45.63,45.72,45.39,45.53,447800.0,15.8725,15.9038,15.789,15.8377,447800.0
2009-09-29 09:40:00,45.57,45.7,45.36,45.36,263500.0,15.8516,15.8969,15.7786,15.7786,263500.0
2009-09-29 09:50:00,45.36,45.59,45.35,45.54,255400.0,15.7786,15.8586,15.7751,15.8412,255400.0
2009-09-29 10:00:00,45.52,45.52,45.18,45.51,736800.0,15.8343,15.8343,15.716,15.8308,736800.0
2009-09-29 10:10:00,45.51,45.61,45.32,45.45,247600.0,15.8308,15.8656,15.7647,15.8099,247600.0
2009-09-29 10:20:00,45.43,45.51,45.35,45.41,209700.0,15.8029,15.8308,15.7751,15.796,209700.0
2009-09-29 10:30:00,45.39,45.51,45.31,45.46,244200.0,15.789,15.8308,15.7612,15.8134,244200.0
2009-09-29 10:40:00,45.46,45.54,45.3,45.42,268200.0,15.8134,15.8412,15.7577,15.7995,268200.0
2009-09-29 10:50:00,45.43,45.49,45.32,45.32,202800.0,15.8029,15.8238,15.7647,15.7647,202800.0
2009-09-29 11:00:00,45.32,45.33,45.19,45.31,158900.0,15.7647,15.7682,15.7195,15.7612,158900.0
2009-09-29 11:10:00,45.29,45.32,45.15,45.16,122100.0,15.7542,15.7647,15.7055,15.709,122100.0
2009-09-29 11:20:00,45.17,45.26,45.06,45.2,144000.0,15.7125,15.7438,15.6742,15.7229,144000.0
2009-09-29 11:30:00,45.21,45.22,44.98,45.02,210200.0,15.7264,15.7299,15.6464,15.6603,210200.0
2009-09-29 11:40:00,45.02,45.05,44.78,44.88,249200.0,15.6603,15.6708,15.5768,15.6116,249200.0
2009-09-29 11:50:00,44.87,44.97,44.81,44.83,187800.0,15.6081,15.6429,15.5873,15.5942,187800.0
2009-09-29 12:00:00,44.83,44.94,44.83,44.93,193800.0,15.5942,15.6325,15.5942,15.629,193800.0
2009-09-29 12:10:00,44.93,45.1,44.88,45.06,210100.0,15.629,15.6882,15.6116,15.6742,210100.0
2009-09-29 12:20:00,45.06,45.07,44.87,44.98,119200.0,15.6742,15.6777,15.6081,15.6464,119200.0
2009-09-29 12:30:00,44.99,45.14,44.99,45.14,79900.0,15.6499,15.7021,15.6499,15.7021,79900.0
2009-09-29 12:40:00,45.14,45.25,45.13,45.23,123700.0,15.7021,15.7403,15.6986,15.7334,123700.0
2009-09-29 12:50:00,45.23,45.36,45.23,45.36,86500.0,15.7334,15.7786,15.7334,15.7786,86500.0
2009-09-29 13:00:00,45.36,45.47,45.35,45.45,147300.0,15.7786,15.8169,15.7751,15.8099,147300.0
2009-09-29 13:10:00,45.45,45.5,45.38,45.43,176000.0,15.8099,15.8273,15.7856,15.8029,176000.0
2009-09-29 13:20:00,45.43,45.48,45.39,45.47,111600.0,15.8029,15.8203,15.789,15.8169,111600.0
2009-09-29 13:30:00,45.47,45.55,45.44,45.48,181100.0,15.8169,15.8447,15.8064,15.8203,181100.0
2009-09-29 13:40:00,45.48,45.55,45.46,45.55,160300.0,15.8203,15.8447,15.8134,15.8447,160300.0
2009-09-29 13:50:00,45.55,45.6,45.53,45.58,186400.0,15.8447,15.8621,15.8377,15.8551,186400.0
2009-09-29 14:00:00,45.59,45.63,45.39,45.43,183100.0,15.8586,15.8725,15.789,15.8029,183100.0
2009-09-29 14:10:00,45.43,45.53,45.4,45.52,180600.0,15.8029,15.8377,15.7925,15.8343,180600.0
2009-09-29 14:20:00,45.52,45.54,45.46,45.48,182400.0,15.8343,15.8412,15.8134,15.8203,182400.0
2009-09-29 14:30:00,45.48,45.52,45.31,45.31,148700.0,15.8203,15.8343,15.7612,15.7612,148700.0
2009-09-29 14:40:00,45.32,45.4,45.3,45.39,113600.0,15.7647,15.7925,15.7577,15.789,113600.0
2009-09-29 14:50:00,45.39,45.5,45.37,45.4,163700.0,15.789,15.8273,15.7821,15.7925,163700.0
2009-09-29 15:00:00,45.41,45.51,45.41,45.47,103000.0,15.796,15.8308,15.796,15.8169,103000.0
2009-09-29 15:10:00,45.47,45.53,45.43,45.51,178400.0,15.8169,15.8377,15.8029,15.8308,178400.0
2009-09-29 15:20:00,45.51,45.61,45.5,45.5,202500.0,15.8308,15.8656,15.8273,15.8273,202500.0
2009-09-29 15:30:00,45.49,45.57,45.45,45.49,288800.0,15.8238,15.8516,15.8099,15.8238,288800.0
2009-09-29 15:40:00,45.49,45.59,45.47,45.52,404200.0,15.8238,15.8586,15.8169,15.8343,404200.0
2009-09-29 15:50:00,45.52,45.59,45.45,45.47,635200.0,15.8343,15.8586,15.8099,15.8169,635200.0
2009-09-30 09:30:00,46.1,46.2,46.07,46.19,458300.0,16.036,16.0708,16.0256,16.0673,458300.0
2009-09-30 09:40:00,46.19,46.2,45.66,45.69,788600.0,16.0673,16.0708,15.883,15.8934,788600.0
2009-09-30 09:50:00,45.69,45.78,45.45,45.54,978400.0,15.8934,15.9247,15.8099,15.8412,978400.0
2009-09-30 10:00:00,45.54,45.65,45.35,45.4,578900.0,15.8412,15.8795,15.7751,15.7925,578900.0
2009-09-30 10:10:00,45.4,45.57,45.35,45.44,579400.0,15.7925,15.8516,15.7751,15.8064,579400.0
2009-09-30 10:20:00,45.44,45.44,45.28,45.33,384400.0,15.8064,15.8064,15.7508,15.7682,384400.0
2009-09-30 10:30:00,45.32,45.7,45.29,45.57,544400.0,15.7647,15.8969,15.7542,15.8516,544400.0
2009-09-30 10:40:00,45.57,45.64,45.47,45.62,321100.0,15.8516,15.876,15.8169,15.869,321100.0
2009-09-30 10:50:00,45.62,45.74,45.62,45.72,335500.0,15.869,15.9108,15.869,15.9038,335500.0
2009-09-30 11:00:00,45.71,45.85,45.69,45.81,541100.0,15.9003,15.949,15.8934,15.9351,541100.0
2009-09-30 11:10:00,45.81,45.89,45.73,45.81,248200.0,15.9351,15.963,15.9073,15.9351,248200.0
2009-09-30 11:20:00,45.82,45.92,45.78,45.8,178000.0,15.9386,15.9734,15.9247,15.9317,178000.0
2009-09-30 11:30:00,45.79,45.95,45.76,45.81,332700.0,15.9282,15.9838,15.9177,15.9351,332700.0
2009-09-30 11:40:00,45.82,45.98,45.81,45.93,221000.0,15.9386,15.9943,15.9351,15.9769,221000.0
2009-09-30 11:50:00,45.92,46.09,45.92,46.0,249800.0,15.9734,16.0325,15.9734,16.0012,249800.0
2009-09-30 12:00:00,46.0,46.23,45.96,46.21,500700.0,16.0012,16.0812,15.9873,16.0743,500700.0
2009-09-30 12:10:00,46.21,46.36,46.1,46.17,514100.0,16.0743,16.1264,16.036,16.0604,514100.0
2009-09-30 12:20:00,46.18,46.36,46.15,46.29,206000.0,16.0638,16.1264,16.0534,16.1021,206000.0
2009-09-30 12:30:00,46.3,46.38,46.21,46.22,231700.0,16.1056,16.1334,16.0743,16.0777,231700.0
2009-09-30 12:40:00,46.22,46.36,46.22,46.3,297800.0,16.0777,16.1264,16.0777,16.1056,297800.0
2009-09-30 12:50:00,46.3,46.47,46.28,46.36,376700.0,16.1056,16.1647,16.0986,16.1264,376700.0
2009-09-30 13:00:00,46.36,46.52,46.34,46.42,462500.0,16.1264,16.1821,16.1195,16.1473,462500.0
2009-09-30 13:10:00,46.41,46.41,46.27,46.3,220500.0,16.1438,16.1438,16.0951,16.1056,220500.0
2009-09-30 13:20:00,46.3,46.41,46.28,46.39,224000.0,16.1056,16.1438,16.0986,16.1369,224000.0
2009-09-30 13:30:00,46.39,46.46,46.33,46.36,301100.0,16.1369,16.1612,16.116,16.1264,301100.0
2009-09-30 13:40:00,46.35,46.47,46.35,46.46,254700.0,16.123,16.1647,16.123,16.1612,254700.0
2009-09-30 13:50:00,46.46,46.51,46.4,46.41,216500.0,16.1612,16.1786,16.1404,16.1438,216500.0
2009-09-30 14:00:00,46.42,46.45,46.29,46.36,235700.0,16.1473,16.1578,16.1021,16.1264,235700.0
2009-09-30 14:10:00,46.35,46.41,46.28,46.36,186100.0,16.123,16.1438,16.0986,16.1264,186100.0
2009-09-30 14:20:00,46.36,46.39,46.27,46.3,150900.0,16.1264,16.1369,16.0951,16.1056,150900.0
2009-09-30 14:30:00,46.3,46.31,46.15,46.25,305300.0,16.1056,16.1091,16.0534,16.0882,305300.0
2009-09-30 14:40:00,46.25,46.38,46.24,46.24,244600.0,16.0882,16.1334,16.0847,16.0847,244600.0
2009-09-30 14:50:00,46.24,46.29,46.1,46.1,420500.0,16.0847,16.1021,16.036,16.036,420500.0
2009-09-30 15:00:00,46.09,46.09,45.87,45.97,600200.0,16.0325,16.0325,15.956,15.9908,600200.0
2009-09-30 15:10:00,45.98,46.04,45.87,45.99,420000.0,15.9943,16.0151,15.956,15.9977,420000.0
2009-09-30 15:20:00,45.98,46.05,45.9,45.94,410200.0,15.9943,16.0186,15.9664,15.9804,410200.0
2009-09-30 15:30:00,45.93,46.07,45.87,45.97,433100.0,15.9769,16.0256,15.956,15.9908,433100.0
2009-09-30 15:40:00,45.96,46.02,45.85,45.95,698500.0,15.9873,16.0082,15.949,15.9838,698500.0
2009-09-30 15:50:00,45.95,46.04,45.87,45.89,849600.0,15.9838,16.0151,15.956,15.963,849600.0
2009-10-01 09:30:00,45.86,45.95,45.6,45.79,465000.0,16.0209,16.0524,15.9301,15.9965,465000.0
2009-10-01 09:40:00,45.79,46.0,45.7,45.96,309300.0,15.9965,16.0698,15.965,16.0559,309300.0
2009-10-01 09:50:00,45.97,45.98,45.75,45.95,329900.0,16.0594,16.0629,15.9825,16.0524,329900.0
2009-10-01 10:00:00,45.96,45.99,45.59,45.68,771900.0,16.0559,16.0664,15.9266,15.9581,771900.0
2009-10-01 10:10:00,45.67,45.73,45.56,45.62,474800.0,15.9546,15.9755,15.9161,15.9371,474800.0
2009-10-01 10:20:00,45.62,45.71,45.52,45.57,255400.0,15.9371,15.9685,15.9022,15.9196,255400.0
2009-10-01 10:30:00,45.56,45.78,45.51,45.66,224200.0,15.9161,15.993,15.8987,15.9511,224200.0
2009-10-01 10:40:00,45.67,45.76,45.53,45.6,292000.0,15.9546,15.986,15.9057,15.9301,292000.0
2009-10-01 10:50:00,45.6,45.67,45.51,45.56,255800.0,15.9301,15.9546,15.8987,15.9161,255800.0
2009-10-01 11:00:00,45.55,45.56,45.12,45.13,585300.0,15.9126,15.9161,15.7624,15.7659,585300.0
2009-10-01 11:10:00,45.13,45.23,45.05,45.12,429900.0,15.7659,15.8008,15.738,15.7624,429900.0
2009-10-01 11:20:00,45.13,45.19,44.97,45.01,280900.0,15.7659,15.7869,15.71,15.724,280900.0
2009-10-01 11:30:00,45.01,45.11,44.96,45.04,184300.0,15.724,15.7589,15.7065,15.7345,184300.0
2009-10-01 11:40:00,45.04,45.17,45.03,45.05,181400.0,15.7345,15.7799,15.731,15.738,181400.0
2009-10-01 11:50:00,45.05,45.09,44.97,45.03,188900.0,15.738,15.7519,15.71,15.731,188900.0
2009-10-01 12:00:00,45.03,45.07,44.87,44.91,201800.0,15.731,15.745,15.6751,15.6891,201800.0
2009-10-01 12:10:00,44.91,45.07,44.91,45.05,167400.0,15.6891,15.745,15.6891,15.738,167400.0
2009-10-01 12:20:00,45.06,45.26,45.05,45.24,184400.0,15.7415,15.8113,15.738,15.8043,184400.0
2009-10-01 12:30:00,45.24,45.28,45.08,45.09,168300.0,15.8043,15.8183,15.7484,15.7519,168300.0
2009-10-01 12:40:00,45.08,45.11,44.97,44.98,199400.0,15.7484,15.7589,15.71,15.7135,199400.0
2009-10-01 12:50:00,44.98,45.02,44.91,44.98,144800.0,15.7135,15.7275,15.6891,15.7135,144800.0
2009-10-01 13:00:00,44.97,44.99,44.81,44.82,232600.0,15.71,15.717,15.6541,15.6576,232600.0
2009-10-01 13:10:00,44.82,44.82,44.71,44.71,271100.0,15.6576,15.6576,15.6192,15.6192,271100.0
2009-10-01 13:20:00,44.71,44.73,44.55,44.64,384800.0,15.6192,15.6262,15.5633,15.5947,384800.0
2009-10-01 13:30:00,44.65,44.73,44.6,44.62,256300.0,15.5982,15.6262,15.5808,15.5877,256300.0
2009-10-01 13:40:00,44.62,44.83,44.61,44.82,208600.0,15.5877,15.6611,15.5843,15.6576,208600.0
2009-10-01 13:50:00,44.81,44.84,44.63,44.73,191000.0,15.6541,15.6646,15.5912,15.6262,191000.0
2009-10-01 14:00:00,44.73,44.76,44.65,44.74,184700.0,15.6262,15.6367,15.5982,15.6297,184700.0
2009-10-01 14:10:00,44.74,44.9,44.73,44.87,289800.0,15.6297,15.6856,15.6262,15.6751,289800.0
2009-10-01 14:20:00,44.88,44.97,44.82,44.94,191500.0,15.6786,15.71,15.6576,15.6995,191500.0
2009-10-01 14:30:00,44.94,44.96,44.76,44.77,175100.0,15.6995,15.7065,15.6367,15.6401,175100.0
2009-10-01 14:40:00,44.77,44.79,44.66,44.79,256100.0,15.6401,15.6471,15.6017,15.6471,256100.0
2009-10-01 14:50:00,44.79,44.81,44.68,44.68,273400.0,15.6471,15.6541,15.6087,15.6087,273400.0
2009-10-01 15:00:00,44.67,44.71,44.52,44.55,338800.0,15.6052,15.6192,15.5528,15.5633,338800.0
2009-10-01 15:10:00,44.55,44.68,44.53,44.65,250200.0,15.5633,15.6087,15.5563,15.5982,250200.0
2009-10-01 15:20:00,44.65,44.66,44.51,44.55,292300.0,15.5982,15.6017,15.5493,15.5633,292300.0
2009-10-01 15:30:00,44.56,44.67,44.54,44.59,378000.0,15.5668,15.6052,15.5598,15.5773,378000.0
2009-10-01 15:40:00,44.6,44.67,44.57,44.64,432400.0,15.5808,15.6052,15.5703,15.5947,432400.0
2009-10-01 15:50:00,44.64,44.64,44.38,44.39,793200.0,15.5947,15.5947,15.5039,15.5074,793200.0
2009-10-02 09:30:00,43.79,44.12,43.69,44.01,976000.0,15.2978,15.4131,15.2629,15.3746,976000.0
2009-10-02 09:40:00,44.0,44.24,43.83,44.14,416400.0,15.3712,15.455,15.3118,15.4201,416400.0
2009-10-02 09:50:00,44.15,44.54,44.1,44.32,675900.0,15.4236,15.5598,15.4061,15.4829,675900.0
2009-10-02 10:00:00,44.32,44.66,44.2,44.38,574800.0,15.4829,15.6017,15.441,15.5039,574800.0
2009-10-02 10:10:00,44.38,44.6,44.34,44.41,618200.0,15.5039,15.5808,15.4899,15.5144,618200.0
2009-10-02 10:20:00,44.41,44.88,44.4,44.77,607200.0,15.5144,15.6786,15.5109,15.6401,607200.0
2009-10-02 10:30:00,44.77,44.95,44.69,44.79,534500.0,15.6401,15.703,15.6122,15.6471,534500.0
2009-10-02 10:40:00,44.78,44.81,44.57,44.58,392300.0,15.6436,15.6541,15.5703,15.5738,392300.0
2009-10-02 10:50:00,44.58,44.65,44.43,44.48,477400.0,15.5738,15.5982,15.5214,15.5388,477400.0
2009-10-02 11:00:00,44.49,44.57,44.47,44.49,248400.0,15.5423,15.5703,15.5353,15.5423,248400.0
2009-10-02 11:10:00,44.49,44.5,44.31,44.34,314100.0,15.5423,15.5458,15.4795,15.4899,314100.0
2009-10-02 11:20:00,44.34,44.52,44.21,44.51,443400.0,15.4899,15.5528,15.4445,15.5493,443400.0
2009-10-02 11:30:00,44.51,44.76,44.41,44.47,756200.0,15.5493,15.6367,15.5144,15.5353,756200.0
2009-10-02 11:40:00,44.47,44.58,44.41,44.57,347500.0,15.5353,15.5738,15.5144,15.5703,347500.0
2009-10-02 11:50:00,44.57,44.64,44.35,44.43,352900.0,15.5703,15.5947,15.4934,15.5214,352900.0
2009-10-02 12:00:00,44.43,44.66,44.43,44.49,457700.0,15.5214,15.6017,15.5214,15.5423,457700.0
2009-10-02 12:10:00,44.49,44.56,44.37,44.41,483600.0,15.5423,15.5668,15.5004,15.5144,483600.0
2009-10-02 12:20:00,44.41,44.56,44.32,44.52,492000.0,15.5144,15.5668,15.4829,15.5528,492000.0
2009-10-02 12:30:00,44.53,44.64,44.48,44.49,227500.0,15.5563,15.5947,15.5388,15.5423,227500.0
2009-10-02 12:40:00,44.49,44.52,44.27,44.48,657000.0,15.5423,15.5528,15.4655,15.5388,657000.0
2009-10-02 12:50:00,44.48,44.64,44.16,44.26,1411400.0,15.5388,15.5947,15.427,15.462,1411400.0
2009-10-02 13:00:00,44.28,44.33,44.19,44.32,456000.0,15.469,15.4864,15.4375,15.4829,456000.0
2009-10-02 13:10:00,44.32,44.53,44.31,44.44,274900.0,15.4829,15.5563,15.4795,15.5249,274900.0
2009-10-02 13:20:00,44.44,44.53,44.43,44.52,361700.0,15.5249,15.5563,15.5214,15.5528,361700.0
2009-10-02 13:30:00,44.52,44.58,44.4,44.43,474000.0,15.5528,15.5738,15.5109,15.5214,474000.0
2009-10-02 13:40:00,44.42,44.55,44.37,44.53,388800.0,15.5179,15.5633,15.5004,15.5563,388800.0
2009-10-02 13:50:00,44.52,44.63,44.5,44.51,252300.0,15.5528,15.5912,15.5458,15.5493,252300.0
2009-10-02 14:00:00,44.51,44.6,44.44,44.49,767100.0,15.5493,15.5808,15.5249,15.5423,767100.0
2009-10-02 14:10:00,44.49,44.65,44.47,44.64,285000.0,15.5423,15.5982,15.5353,15.5947,285000.0
2009-10-02 14:20:00,44.65,44.67,44.58,44.62,299900.0,15.5982,15.6052,15.5738,15.5877,299900.0
2009-10-02 14:30:00,44.63,44.65,44.5,44.51,456000.0,15.5912,15.5982,15.5458,15.5493,456000.0
2009-10-02 14:40:00,44.5,44.53,44.47,44.5,241400.0,15.5458,15.5563,15.5353,15.5458,241400.0
2009-10-02 14:50:00,44.5,44.56,44.47,44.5,289600.0,15.5458,15.5668,15.5353,15.5458,289600.0
2009-10-02 15:00:00,44.5,44.55,44.41,44.45,326300.0,15.5458,15.5633,15.5144,15.5284,326300.0
2009-10-02 15:10:00,44.45,44.5,44.39,44.47,293200.0,15.5284,15.5458,15.5074,15.5353,293200.0
2009-10-02 15:20:00,44.47,44.53,44.46,44.51,242900.0,15.5353,15.5563,15.5319,15.5493,242900.0
2009-10-02 15:30:00,44.5,44.7,44.5,44.6,480700.0,15.5458,15.6157,15.5458,15.5808,480700.0
2009-10-02 15:40:00,44.6,44.66,44.6,44.62,332400.0,15.5808,15.6017,15.5808,15.5877,332400.0
2009-10-02 15:50:00,44.62,44.77,44.55,44.72,1265900.0,15.5877,15.6401,15.5633,15.6227,1265900.0
2009-10-05 09:30:00,44.88,44.91,44.38,44.48,522000.0,15.6786,15.6891,15.5039,15.5388,522000.0
2009-10-05 09:40:00,44.5,44.79,44.42,44.71,339400.0,15.5458,15.6471,15.5179,15.6192,339400.0
2009-10-05 09:50:00,44.7,44.97,44.7,44.88,490400.0,15.6157,15.71,15.6157,15.6786,490400.0
2009-10-05 10:00:00,44.87,44.99,44.48,44.57,1010600.0,15.6751,15.717,15.5388,15.5703,1010600.0
2009-10-05 10:10:00,44.57,44.63,44.46,44.63,512100.0,15.5703,15.5912,15.5319,15.5912,512100.0
2009-10-05 10:20:00,44.63,44.7,44.46,44.61,481700.0,15.5912,15.6157,15.5319,15.5843,481700.0
2009-10-05 10:30:00,44.61,44.71,44.5,44.7,491600.0,15.5843,15.6192,15.5458,15.6157,491600.0
2009-10-05 10:40:00,44.71,44.75,44.62,44.67,293200.0,15.6192,15.6332,15.5877,15.6052,293200.0
2009-10-05 10:50:00,44.67,44.85,44.6,44.83,422900.0,15.6052,15.6681,15.5808,15.6611,422900.0
2009-10-05 11:00:00,44.85,44.91,44.69,44.69,461400.0,15.6681,15.6891,15.6122,15.6122,461400.0
2009-10-05 11:10:00,44.7,44.85,44.68,44.84,259100.0,15.6157,15.6681,15.6087,15.6646,259100.0
2009-10-05 11:20:00,44.83,44.89,44.76,44.78,274900.0,15.6611,15.6821,15.6367,15.6436,274900.0
2009-10-05 11:30:00,44.78,44.82,44.64,44.66,661700.0,15.6436,15.6576,15.5947,15.6017,661700.0
2009-10-05 11:40:00,44.65,44.83,44.65,44.82,263300.0,15.5982,15.6611,15.5982,15.6576,263300.0
2009-10-05 11:50:00,44.82,44.99,44.82,44.91,266600.0,15.6576,15.717,15.6576,15.6891,266600.0
2009-10-05 12:00:00,44.91,44.99,44.87,44.89,362000.0,15.6891,15.717,15.6751,15.6821,362000.0
2009-10-05 12:10:00,44.88,44.88,44.79,44.87,448100.0,15.6786,15.6786,15.6471,15.6751,448100.0
2009-10-05 12:20:00,44.87,45.02,44.85,45.0,271800.0,15.6751,15.7275,15.6681,15.7205,271800.0
2009-10-05 12:30:00,44.99,45.13,44.97,44.98,306000.0,15.717,15.7659,15.71,15.7135,306000.0
2009-10-05 12:40:00,44.98,45.05,44.9,45.04,414100.0,15.7135,15.738,15.6856,15.7345,414100.0
2009-10-05 12:50:00,45.04,45.04,44.85,44.89,370900.0,15.7345,15.7345,15.6681,15.6821,370900.0
2009-10-05 13:00:00,44.89,45.09,44.88,45.08,386200.0,15.6821,15.7519,15.6786,15.7484,386200.0
2009-10-05 13:10:00,45.08,45.16,45.07,45.13,217000.0,15.7484,15.7764,15.745,15.7659,217000.0
2009-10-05 13:20:00,45.14,45.22,45.12,45.21,149800.0,15.7694,15.7974,15.7624,15.7939,149800.0
2009-10-05 13:30:00,45.22,45.25,45.02,45.04,445900.0,15.7974,15.8078,15.7275,15.7345,445900.0
2009-10-05 13:40:00,45.04,45.18,45.03,45.18,367100.0,15.7345,15.7834,15.731,15.7834,367100.0
2009-10-05 13:50:00,45.18,45.21,45.13,45.19,199200.0,15.7834,15.7939,15.7659,15.7869,199200.0
2009-10-05 14:00:00,45.19,45.24,45.17,45.17,163600.0,15.7869,15.8043,15.7799,15.7799,163600.0
2009-10-05 14:10:00,45.18,45.25,45.13,45.17,182300.0,15.7834,15.8078,15.7659,15.7799,182300.0
2009-10-05 14:20:00,45.18,45.23,45.13,45.17,280100.0,15.7834,15.8008,15.7659,15.7799,280100.0
2009-10-05 14:30:00,45.17,45.3,45.17,45.29,189700.0,15.7799,15.8253,15.7799,15.8218,189700.0
2009-10-05 14:40:00,45.28,45.4,45.26,45.37,214200.0,15.8183,15.8602,15.8113,15.8498,214200.0
2009-10-05 14:50:00,45.37,45.41,45.32,45.34,218100.0,15.8498,15.8637,15.8323,15.8393,218100.0
2009-10-05 15:00:00,45.35,45.44,45.32,45.44,324600.0,15.8428,15.8742,15.8323,15.8742,324600.0
2009-10-05 15:10:00,45.44,45.49,45.4,45.43,332500.0,15.8742,15.8917,15.8602,15.8707,332500.0
2009-10-05 15:20:00,45.43,45.5,45.38,45.49,248500.0,15.8707,15.8952,15.8532,15.8917,248500.0
2009-10-05 15:30:00,45.49,45.52,45.43,45.48,342900.0,15.8917,15.9022,15.8707,15.8882,342900.0
2009-10-05 15:40:00,45.48,45.49,45.28,45.31,368400.0,15.8882,15.8917,15.8183,15.8288,368400.0
2009-10-05 15:50:00,45.32,45.36,45.25,45.36,713300.0,15.8323,15.8463,15.8078,15.8463,713300.0
2009-10-06 09:30:00,45.86,46.19,45.86,46.18,766600.0,16.0209,16.1362,16.0209,16.1327,766600.0
2009-10-06 09:40:00,46.19,46.36,46.16,46.2,656300.0,16.1362,16.1956,16.1257,16.1397,656300.0
2009-10-06 09:50:00,46.21,46.41,46.2,46.34,875400.0,16.1432,16.2131,16.1397,16.1886,875400.0
2009-10-06 10:00:00,46.35,46.52,46.33,46.46,726900.0,16.1921,16.2515,16.1851,16.2305,726900.0
2009-10-06 10:10:00,46.46,46.51,46.4,46.49,499100.0,16.2305,16.248,16.2096,16.241,499100.0
2009-10-06 10:20:00,46.48,46.58,46.34,46.34,438800.0,16.2375,16.2725,16.1886,16.1886,438800.0
2009-10-06 10:30:00,46.33,46.5,46.3,46.48,436200.0,16.1851,16.2445,16.1746,16.2375,436200.0
2009-10-06 10:40:00,46.49,46.56,46.45,46.5,336400.0,16.241,16.2655,16.227,16.2445,336400.0
2009-10-06 10:50:00,46.5,46.51,46.42,46.45,239500.0,16.2445,16.248,16.2166,16.227,239500.0
2009-10-06 11:00:00,46.46,46.64,46.43,46.63,375700.0,16.2305,16.2934,16.2201,16.2899,375700.0
2009-10-06 11:10:00,46.63,46.66,46.46,46.51,350600.0,16.2899,16.3004,16.2305,16.248,350600.0
2009-10-06 11:20:00,46.51,46.55,46.4,46.49,268700.0,16.248,16.262,16.2096,16.241,268700.0
2009-10-06 11:30:00,46.49,46.52,46.38,46.39,213800.0,16.241,16.2515,16.2026,16.2061,213800.0
2009-10-06 11:40:00,46.39,46.44,46.31,46.38,296000.0,16.2061,16.2236,16.1781,16.2026,296000.0
2009-10-06 11:50:00,46.35,46.39,46.27,46.28,278700.0,16.1921,16.2061,16.1642,16.1677,278700.0
2009-10-06 12:00:00,46.28,46.33,46.25,46.33,221000.0,16.1677,16.1851,16.1572,16.1851,221000.0
2009-10-06 12:10:00,46.33,46.37,46.31,46.36,214100.0,16.1851,16.1991,16.1781,16.1956,214100.0
2009-10-06 12:20:00,46.37,46.4,46.3,46.32,203100.0,16.1991,16.2096,16.1746,16.1816,203100.0
2009-10-06 12:30:00,46.33,46.45,46.29,46.44,197700.0,16.1851,16.227,16.1712,16.2236,197700.0
2009-10-06 12:40:00,46.44,46.44,46.27,46.28,175900.0,16.2236,16.2236,16.1642,16.1677,175900.0
2009-10-06 12:50:00,46.28,46.33,46.17,46.19,390300.0,16.1677,16.1851,16.1292,16.1362,390300.0
2009-10-06 13:00:00,46.19,46.2,46.0,46.11,261400.0,16.1362,16.1397,16.0698,16.1083,261400.0
2009-10-06 13:10:00,46.12,46.31,46.09,46.28,184200.0,16.1118,16.1781,16.1013,16.1677,184200.0
2009-10-06 13:20:00,46.27,46.29,46.2,46.23,167900.0,16.1642,16.1712,16.1397,16.1502,167900.0
2009-10-06 13:30:00,46.23,46.25,46.17,46.2,311100.0,16.1502,16.1572,16.1292,16.1397,311100.0
2009-10-06 13:40:00,46.2,46.2,46.01,46.01,208300.0,16.1397,16.1397,16.0733,16.0733,208300.0
2009-10-06 13:50:00,46.02,46.02,45.87,45.89,361600.0,16.0768,16.0768,16.0244,16.0314,361600.0
2009-10-06 14:00:00,45.9,45.92,45.64,45.67,397100.0,16.0349,16.0419,15.9441,15.9546,397100.0
2009-10-06 14:10:00,45.66,45.81,45.62,45.72,233700.0,15.9511,16.0035,15.9371,15.972,233700.0
2009-10-06 14:20:00,45.72,45.74,45.45,45.46,490400.0,15.972,15.979,15.8777,15.8812,490400.0
2009-10-06 14:30:00,45.45,45.68,45.42,45.68,342700.0,15.8777,15.9581,15.8672,15.9581,342700.0
2009-10-06 14:40:00,45.67,45.74,45.61,45.69,335600.0,15.9546,15.979,15.9336,15.9615,335600.0
2009-10-06 14:50:00,45.7,45.81,45.65,45.79,230500.0,15.965,16.0035,15.9476,15.9965,230500.0
2009-10-06 15:00:00,45.79,45.92,45.76,45.9,285900.0,15.9965,16.0419,15.986,16.0349,285900.0
2009-10-06 15:10:00,45.9,46.01,45.9,45.97,371100.0,16.0349,16.0733,16.0349,16.0594,371100.0
2009-10-06 15:20:00,45.96,46.04,45.91,46.01,355700.0,16.0559,16.0838,16.0384,16.0733,355700.0
2009-10-06 15:30:00,46.02,46.09,45.97,46.07,405400.0,16.0768,16.1013,16.0594,16.0943,405400.0
2009-10-06 15:40:00,46.08,46.08,45.83,45.91,441400.0,16.0978,16.0978,16.0105,16.0384,441400.0
2009-10-06 15:50:00,45.9,46.0,45.87,45.92,582000.0,16.0349,16.0698,16.0244,16.0419,582000.0
2009-10-07 09:30:00,45.93,46.4,45.81,46.3,773600.0,16.0454,16.2096,16.0035,16.1746,773600.0
2009-10-07 09:40:00,46.3,46.4,45.64,45.72,919500.0,16.1746,16.2096,15.9441,15.972,919500.0
2009-10-07 09:50:00,45.73,46.05,45.71,45.89,595800.0,15.9755,16.0873,15.9685,16.0314,595800.0
2009-10-07 10:00:00,45.9,45.92,45.79,45.92,440500.0,16.0349,16.0419,15.9965,16.0419,440500.0
2009-10-07 10:10:00,45.92,46.19,45.86,46.11,329200.0,16.0419,16.1362,16.0209,16.1083,329200.0
2009-10-07 10:20:00,46.12,46.19,45.94,46.01,248200.0,16.1118,16.1362,16.0489,16.0733,248200.0
2009-10-07 10:30:00,46.0,46.01,45.66,45.78,529600.0,16.0698,16.0733,15.9511,15.993,529600.0
2009-10-07 10:40:00,45.79,45.89,45.67,45.67,182000.0,15.9965,16.0314,15.9546,15.9546,182000.0
2009-10-07 10:50:00,45.67,45.94,45.66,45.91,136800.0,15.9546,16.0489,15.9511,16.0384,136800.0
2009-10-07 11:00:00,45.9,46.2,45.88,46.02,280200.0,16.0349,16.1397,16.0279,16.0768,280200.0
2009-10-07 11:10:00,46.03,46.05,45.86,45.94,222100.0,16.0803,16.0873,16.0209,16.0489,222100.0
2009-10-07 11:20:00,45.94,46.03,45.87,45.94,148300.0,16.0489,16.0803,16.0244,16.0489,148300.0
2009-10-07 11:30:00,45.94,45.96,45.69,45.69,361600.0,16.0489,16.0559,15.9615,15.9615,361600.0
2009-10-07 11:40:00,45.7,45.73,45.51,45.53,426800.0,15.965,15.9755,15.8987,15.9057,426800.0
2009-10-07 11:50:00,45.53,45.56,45.43,45.44,288400.0,15.9057,15.9161,15.8707,15.8742,288400.0
2009-10-07 12:00:00,45.44,45.63,45.42,45.62,212600.0,15.8742,15.9406,15.8672,15.9371,212600.0
2009-10-07 12:10:00,45.61,45.61,45.47,45.57,272200.0,15.9336,15.9336,15.8847,15.9196,272200.0
2009-10-07 12:20:00,45.57,45.64,45.51,45.54,168500.0,15.9196,15.9441,15.8987,15.9091,168500.0
2009-10-07 12:30:00,45.55,45.56,45.37,45.37,191900.0,15.9126,15.9161,15.8498,15.8498,191900.0
2009-10-07 12:40:00,45.38,45.42,45.32,45.41,151300.0,15.8532,15.8672,15.8323,15.8637,151300.0
2009-10-07 12:50:00,45.41,45.68,45.4,45.66,211800.0,15.8637,15.9581,15.8602,15.9511,211800.0
2009-10-07 13:00:00,45.66,45.69,45.55,45.56,191000.0,15.9511,15.9615,15.9126,15.9161,191000.0
2009-10-07 13:10:00,45.56,45.64,45.56,45.64,133600.0,15.9161,15.9441,15.9161,15.9441,133600.0
2009-10-07 13:20:00,45.65,45.71,45.63,45.7,174300.0,15.9476,15.9685,15.9406,15.965,174300.0
2009-10-07 13:30:00,45.7,45.78,45.68,45.77,144600.0,15.965,15.993,15.9581,15.9895,144600.0
2009-10-07 13:40:00,45.77,45.79,45.64,45.66,210100.0,15.9895,15.9965,15.9441,15.9511,210100.0
2009-10-07 13:50:00,45.67,45.74,45.55,45.73,279400.0,15.9546,15.979,15.9126,15.9755,279400.0
2009-10-07 14:00:00,45.73,45.75,45.6,45.62,258000.0,15.9755,15.9825,15.9301,15.9371,258000.0
2009-10-07 14:10:00,45.62,45.64,45.5,45.63,230100.0,15.9371,15.9441,15.8952,15.9406,230100.0
2009-10-07 14:20:00,45.63,45.69,45.53,45.66,393100.0,15.9406,15.9615,15.9057,15.9511,393100.0
2009-10-07 14:30:00,45.66,45.9,45.65,45.88,331000.0,15.9511,16.0349,15.9476,16.0279,331000.0
2009-10-07 14:40:00,45.87,45.94,45.73,45.92,274500.0,16.0244,16.0489,15.9755,16.0419,274500.0
2009-10-07 14:50:00,45.93,45.98,45.89,45.91,200300.0,16.0454,16.0629,16.0314,16.0384,200300.0
2009-10-07 15:00:00,45.9,45.94,45.79,45.94,232200.0,16.0349,16.0489,15.9965,16.0489,232200.0
2009-10-07 15:10:00,45.94,46.03,45.93,46.0,363700.0,16.0489,16.0803,16.0454,16.0698,363700.0
2009-10-07 15:20:00,45.99,46.07,45.94,46.06,382100.0,16.0664,16.0943,16.0489,16.0908,382100.0
2009-10-07 15:30:00,46.07,46.1,46.02,46.1,302300.0,16.0943,16.1048,16.0768,16.1048,302300.0
2009-10-07 15:40:00,46.09,46.17,46.06,46.13,431100.0,16.1013,16.1292,16.0908,16.1153,431100.0
2009-10-07 15:50:00,46.14,46.19,46.07,46.18,670000.0,16.1188,16.1362,16.0943,16.1327,670000.0
2009-10-08 09:30:00,46.74,46.94,46.64,46.79,763000.0,16.3284,16.3982,16.2934,16.3458,763000.0
2009-10-08 09:40:00,46.82,46.86,46.62,46.72,422000.0,16.3563,16.3703,16.2864,16.3214,422000.0
2009-10-08 09:50:00,46.73,46.76,46.57,46.7,346200.0,16.3249,16.3353,16.269,16.3144,346200.0
2009-10-08 10:00:00,46.7,46.73,46.39,46.51,374400.0,16.3144,16.3249,16.2061,16.248,374400.0
2009-10-08 10:10:00,46.51,46.61,46.44,46.51,283100.0,16.248,16.2829,16.2236,16.248,283100.0
2009-10-08 10:20:00,46.5,46.78,46.45,46.74,324800.0,16.2445,16.3423,16.227,16.3284,324800.0
2009-10-08 10:30:00,46.73,46.82,46.63,46.79,427400.0,16.3249,16.3563,16.2899,16.3458,427400.0
2009-10-08 10:40:00,46.79,46.84,46.67,46.78,545300.0,16.3458,16.3633,16.3039,16.3423,545300.0
2009-10-08 10:50:00,46.78,46.93,46.77,46.91,435300.0,16.3423,16.3947,16.3388,16.3877,435300.0
2009-10-08 11:00:00,46.91,47.06,46.9,47.05,548100.0,16.3877,16.4401,16.3843,16.4367,548100.0
2009-10-08 11:10:00,47.05,47.29,47.04,47.27,394000.0,16.4367,16.5205,16.4332,16.5135,394000.0
2009-10-08 11:20:00,47.27,47.38,47.16,47.2,620600.0,16.5135,16.5519,16.4751,16.4891,620600.0
2009-10-08 11:30:00,47.2,47.38,47.2,47.31,237000.0,16.4891,16.5519,16.4891,16.5275,237000.0
2009-10-08 11:40:00,47.31,47.4,47.28,47.31,290700.0,16.5275,16.5589,16.517,16.5275,290700.0
2009-10-08 11:50:00,47.3,47.39,47.29,47.37,220100.0,16.524,16.5554,16.5205,16.5484,220100.0
2009-10-08 12:00:00,47.37,47.39,47.27,47.27,187200.0,16.5484,16.5554,16.5135,16.5135,187200.0
2009-10-08 12:10:00,47.28,47.44,47.24,47.4,242900.0,16.517,16.5729,16.503,16.5589,242900.0
2009-10-08 12:20:00,47.39,47.62,47.39,47.61,316600.0,16.5554,16.6358,16.5554,16.6323,316600.0
2009-10-08 12:30:00,47.61,47.7,47.57,47.59,346900.0,16.6323,16.6637,16.6183,16.6253,346900.0
2009-10-08 12:40:00,47.59,47.62,47.5,47.54,228300.0,16.6253,16.6358,16.5939,16.6078,228300.0
2009-10-08 12:50:00,47.53,47.63,47.52,47.6,120100.0,16.6043,16.6393,16.6008,16.6288,120100.0
2009-10-08 13:00:00,47.59,47.6,47.44,47.47,288500.0,16.6253,16.6288,16.5729,16.5834,288500.0
2009-10-08 13:10:00,47.47,47.57,47.36,47.57,259900.0,16.5834,16.6183,16.545,16.6183,259900.0
2009-10-08 13:20:00,47.58,47.67,47.55,47.58,190400.0,16.6218,16.6532,16.6113,16.6218,190400.0
2009-10-08 13:30:00,47.6,47.62,47.33,47.33,255900.0,16.6288,16.6358,16.5345,16.5345,255900.0
2009-10-08 13:40:00,47.33,47.49,47.32,47.46,169000.0,16.5345,16.5904,16.531,16.5799,169000.0
2009-10-08 13:50:00,47.47,47.63,47.45,47.61,151800.0,16.5834,16.6393,16.5764,16.6323,151800.0
2009-10-08 14:00:00,47.62,47.64,47.56,47.61,134900.0,16.6358,16.6428,16.6148,16.6323,134900.0
2009-10-08 14:10:00,47.62,47.67,47.47,47.49,153800.0,16.6358,16.6532,16.5834,16.5904,153800.0
2009-10-08 14:20:00,47.49,47.56,47.46,47.56,159400.0,16.5904,16.6148,16.5799,16.6148,159400.0
2009-10-08 14:30:00,47.57,47.64,47.52,47.63,153700.0,16.6183,16.6428,16.6008,16.6393,153700.0
2009-10-08 14:40:00,47.63,47.7,47.44,47.67,352100.0,16.6393,16.6637,16.5729,16.6532,352100.0
2009-10-08 14:50:00,47.67,47.76,47.53,47.53,331300.0,16.6532,16.6847,16.6043,16.6043,331300.0
2009-10-08 15:00:00,47.54,47.74,47.53,47.71,232700.0,16.6078,16.6777,16.6043,16.6672,232700.0
2009-10-08 15:10:00,47.71,47.72,47.61,47.65,222200.0,16.6672,16.6707,16.6323,16.6463,222200.0
2009-10-08 15:20:00,47.65,47.75,47.64,47.71,368100.0,16.6463,16.6812,16.6428,16.6672,368100.0
2009-10-08 15:30:00,47.71,47.75,47.63,47.66,459700.0,16.6672,16.6812,16.6393,16.6498,459700.0
2009-10-08 15:40:00,47.65,47.69,47.55,47.56,546900.0,16.6463,16.6602,16.6113,16.6148,546900.0
2009-10-08 15:50:00,47.55,47.59,47.4,47.45,1563700.0,16.6113,16.6253,16.5589,16.5764,1563700.0
2009-10-09 09:30:00,47.82,47.83,47.56,47.79,716400.0,16.7057,16.7091,16.6148,16.6952,716400.0
2009-10-09 09:40:00,47.79,48.0,47.63,47.91,500200.0,16.6952,16.7685,16.6393,16.7371,500200.0
2009-10-09 09:50:00,47.9,48.07,47.88,47.98,417000.0,16.7336,16.793,16.7266,16.7615,417000.0
2009-10-09 10:00:00,47.99,48.04,47.85,47.95,321700.0,16.765,16.7825,16.7161,16.7511,321700.0
2009-10-09 10:10:00,47.95,48.11,47.92,47.97,465600.0,16.7511,16.807,16.7406,16.7581,465600.0
2009-10-09 10:20:00,47.97,48.05,47.85,48.03,269900.0,16.7581,16.786,16.7161,16.779,269900.0
2009-10-09 10:30:00,48.03,48.15,47.96,47.99,329700.0,16.779,16.8209,16.7546,16.765,329700.0
2009-10-09 10:40:00,47.99,48.07,47.95,48.0,178300.0,16.765,16.793,16.7511,16.7685,178300.0
2009-10-09 10:50:00,48.0,48.14,47.96,48.1,206900.0,16.7685,16.8174,16.7546,16.8035,206900.0
2009-10-09 11:00:00,48.1,48.16,48.01,48.08,203900.0,16.8035,16.8244,16.772,16.7965,203900.0
2009-10-09 11:10:00,48.08,48.1,48.0,48.05,198700.0,16.7965,16.8035,16.7685,16.786,198700.0
2009-10-09 11:20:00,48.05,48.2,48.04,48.16,252900.0,16.786,16.8384,16.7825,16.8244,252900.0
2009-10-09 11:30:00,48.16,48.2,48.02,48.06,320400.0,16.8244,16.8384,16.7755,16.7895,320400.0
2009-10-09 11:40:00,48.06,48.07,47.96,47.96,147400.0,16.7895,16.793,16.7546,16.7546,147400.0
2009-10-09 11:50:00,47.96,48.07,47.87,47.9,265400.0,16.7546,16.793,16.7231,16.7336,265400.0
2009-10-09 12:00:00,47.89,47.92,47.68,47.68,356100.0,16.7301,16.7406,16.6567,16.6567,356100.0
2009-10-09 12:10:00,47.68,47.76,47.61,47.66,252900.0,16.6567,16.6847,16.6323,16.6498,252900.0
2009-10-09 12:20:00,47.66,47.7,47.57,47.6,256100.0,16.6498,16.6637,16.6183,16.6288,256100.0
2009-10-09 12:30:00,47.6,47.7,47.58,47.63,170700.0,16.6288,16.6637,16.6218,16.6393,170700.0
2009-10-09 12:40:00,47.64,47.75,47.61,47.74,176300.0,16.6428,16.6812,16.6323,16.6777,176300.0
2009-10-09 12:50:00,47.75,47.87,47.74,47.87,141100.0,16.6812,16.7231,16.6777,16.7231,141100.0
2009-10-09 13:00:00,47.87,47.92,47.74,47.76,162200.0,16.7231,16.7406,16.6777,16.6847,162200.0
2009-10-09 13:10:00,47.77,47.84,47.72,47.84,176500.0,16.6882,16.7126,16.6707,16.7126,176500.0
2009-10-09 13:20:00,47.84,47.84,47.72,47.78,246700.0,16.7126,16.7126,16.6707,16.6917,246700.0
2009-10-09 13:30:00,47.79,47.84,47.78,47.81,112600.0,16.6952,16.7126,16.6917,16.7022,112600.0
2009-10-09 13:40:00,47.81,47.81,47.73,47.78,128700.0,16.7022,16.7022,16.6742,16.6917,128700.0
2009-10-09 13:50:00,47.77,47.79,47.72,47.74,146800.0,16.6882,16.6952,16.6707,16.6777,146800.0
2009-10-09 14:00:00,47.74,47.75,47.65,47.67,174600.0,16.6777,16.6812,16.6463,16.6532,174600.0
2009-10-09 14:10:00,47.67,47.69,47.55,47.65,260400.0,16.6532,16.6602,16.6113,16.6463,260400.0
2009-10-09 14:20:00,47.65,47.69,47.63,47.69,100300.0,16.6463,16.6602,16.6393,16.6602,100300.0
2009-10-09 14:30:00,47.69,47.79,47.69,47.77,107700.0,16.6602,16.6952,16.6602,16.6882,107700.0
2009-10-09 14:40:00,47.76,47.8,47.72,47.76,122200.0,16.6847,16.6987,16.6707,16.6847,122200.0
2009-10-09 14:50:00,47.77,47.88,47.75,47.87,125000.0,16.6882,16.7266,16.6812,16.7231,125000.0
2009-10-09 15:00:00,47.88,48.04,47.86,48.03,326200.0,16.7266,16.7825,16.7196,16.779,326200.0
2009-10-09 15:10:00,48.03,48.1,47.93,47.97,388100.0,16.779,16.8035,16.7441,16.7581,388100.0
2009-10-09 15:20:00,47.96,48.0,47.88,47.96,210200.0,16.7546,16.7685,16.7266,16.7546,210200.0
2009-10-09 15:30:00,47.97,48.0,47.92,47.95,263800.0,16.7581,16.7685,16.7406,16.7511,263800.0
2009-10-09 15:40:00,47.95,48.02,47.88,47.91,250900.0,16.7511,16.7755,16.7266,16.7371,250900.0
2009-10-09 15:50:00,47.9,48.0,47.88,47.98,401000.0,16.7336,16.7685,16.7266,16.7615,401000.0
2009-10-12 09:30:00,48.7,48.85,48.27,48.57,553000.0,17.0131,17.0655,16.8629,16.9677,553000.0
2009-10-12 09:40:00,48.56,48.75,48.55,48.6,302600.0,16.9642,17.0305,16.9607,16.9781,302600.0
2009-10-12 09:50:00,48.6,48.7,48.57,48.69,345400.0,16.9781,17.0131,16.9677,17.0096,345400.0
2009-10-12 10:00:00,48.69,48.76,48.64,48.73,433900.0,17.0096,17.034,16.9921,17.0236,433900.0
2009-10-12 10:10:00,48.72,48.75,48.38,48.4,371700.0,17.0201,17.0305,16.9013,16.9083,371700.0
2009-10-12 10:20:00,48.41,48.48,48.33,48.48,199200.0,16.9118,16.9362,16.8838,16.9362,199200.0
2009-10-12 10:30:00,48.49,48.76,48.48,48.63,346900.0,16.9397,17.034,16.9362,16.9886,346900.0
2009-10-12 10:40:00,48.62,48.77,48.61,48.69,202300.0,16.9851,17.0375,16.9816,17.0096,202300.0
2009-10-12 10:50:00,48.69,48.96,48.65,48.89,328800.0,17.0096,17.1039,16.9956,17.0794,328800.0
2009-10-12 11:00:00,48.89,48.92,48.77,48.77,127700.0,17.0794,17.0899,17.0375,17.0375,127700.0
2009-10-12 11:10:00,48.78,48.79,48.66,48.68,169200.0,17.041,17.0445,16.9991,17.0061,169200.0
2009-10-12 11:20:00,48.69,48.69,48.37,48.41,182200.0,17.0096,17.0096,16.8978,16.9118,182200.0
2009-10-12 11:30:00,48.4,48.41,48.18,48.25,347800.0,16.9083,16.9118,16.8314,16.8559,347800.0
2009-10-12 11:40:00,48.25,48.26,48.15,48.18,129300.0,16.8559,16.8594,16.8209,16.8314,129300.0
2009-10-12 11:50:00,48.18,48.24,48.1,48.24,143300.0,16.8314,16.8524,16.8035,16.8524,143300.0
2009-10-12 12:00:00,48.25,48.41,48.23,48.38,116600.0,16.8559,16.9118,16.8489,16.9013,116600.0
2009-10-12 12:10:00,48.38,48.53,48.37,48.47,133000.0,16.9013,16.9537,16.8978,16.9327,133000.0
2009-10-12 12:20:00,48.48,48.5,48.44,48.48,106700.0,16.9362,16.9432,16.9222,16.9362,106700.0
2009-10-12 12:30:00,48.46,48.57,48.42,48.57,117300.0,16.9292,16.9677,16.9153,16.9677,117300.0
2009-10-12 12:40:00,48.56,48.58,48.47,48.49,100600.0,16.9642,16.9712,16.9327,16.9397,100600.0
2009-10-12 12:50:00,48.49,48.53,48.46,48.53,110800.0,16.9397,16.9537,16.9292,16.9537,110800.0
2009-10-12 13:00:00,48.53,48.58,48.42,48.42,136600.0,16.9537,16.9712,16.9153,16.9153,136600.0
2009-10-12 13:10:00,48.42,48.45,48.34,48.35,199100.0,16.9153,16.9257,16.8873,16.8908,199100.0
2009-10-12 13:20:00,48.35,48.39,48.26,48.38,209900.0,16.8908,16.9048,16.8594,16.9013,209900.0
2009-10-12 13:30:00,48.38,48.4,48.32,48.36,174300.0,16.9013,16.9083,16.8803,16.8943,174300.0
2009-10-12 13:40:00,48.36,48.56,48.36,48.51,160000.0,16.8943,16.9642,16.8943,16.9467,160000.0
2009-10-12 13:50:00,48.51,48.56,48.5,48.55,73400.0,16.9467,16.9642,16.9432,16.9607,73400.0
2009-10-12 14:00:00,48.55,48.56,48.32,48.33,224700.0,16.9607,16.9642,16.8803,16.8838,224700.0
2009-10-12 14:10:00,48.32,48.33,48.15,48.17,255500.0,16.8803,16.8838,16.8209,16.8279,255500.0
2009-10-12 14:20:00,48.17,48.2,48.07,48.12,410000.0,16.8279,16.8384,16.793,16.8105,410000.0
2009-10-12 14:30:00,48.11,48.13,47.9,48.04,282600.0,16.807,16.8139,16.7336,16.7825,282600.0
2009-10-12 14:40:00,48.03,48.19,48.03,48.19,154200.0,16.779,16.8349,16.779,16.8349,154200.0
2009-10-12 14:50:00,48.17,48.17,48.01,48.12,159300.0,16.8279,16.8279,16.772,16.8105,159300.0
2009-10-12 15:00:00,48.12,48.22,48.04,48.06,222000.0,16.8105,16.8454,16.7825,16.7895,222000.0
2009-10-12 15:10:00,48.07,48.08,47.98,48.02,149900.0,16.793,16.7965,16.7615,16.7755,149900.0
2009-10-12 15:20:00,48.03,48.11,48.03,48.1,89800.0,16.779,16.807,16.779,16.8035,89800.0
2009-10-12 15:30:00,48.1,48.24,48.06,48.09,442300.0,16.8035,16.8524,16.7895,16.8,442300.0
2009-10-12 15:40:00,48.09,48.22,48.07,48.22,298600.0,16.8,16.8454,16.793,16.8454,298600.0
2009-10-12 15:50:00,48.21,48.41,48.18,48.33,844000.0,16.8419,16.9118,16.8314,16.8838,844000.0
2009-10-13 09:30:00,48.07,48.38,48.03,48.38,717600.0,16.793,16.9013,16.779,16.9013,717600.0
2009-10-13 09:40:00,48.38,48.4,48.18,48.27,658100.0,16.9013,16.9083,16.8314,16.8629,658100.0
2009-10-13 09:50:00,48.26,48.36,48.05,48.09,601900.0,16.8594,16.8943,16.786,16.8,601900.0
2009-10-13 10:00:00,48.1,48.1,47.69,47.96,809200.0,16.8035,16.8035,16.6602,16.7546,809200.0
2009-10-13 10:10:00,47.96,48.11,47.92,48.05,483900.0,16.7546,16.807,16.7406,16.786,483900.0
2009-10-13 10:20:00,48.06,48.06,47.9,48.06,288700.0,16.7895,16.7895,16.7336,16.7895,288700.0
2009-10-13 10:30:00,48.06,48.17,47.97,47.98,434100.0,16.7895,16.8279,16.7581,16.7615,434100.0
2009-10-13 10:40:00,47.99,47.99,47.86,47.96,242800.0,16.765,16.765,16.7196,16.7546,242800.0
2009-10-13 10:50:00,47.95,48.11,47.92,48.06,198000.0,16.7511,16.807,16.7406,16.7895,198000.0
2009-10-13 11:00:00,48.03,48.06,47.98,48.04,177000.0,16.779,16.7895,16.7615,16.7825,177000.0
2009-10-13 11:10:00,48.03,48.13,47.98,48.04,265500.0,16.779,16.8139,16.7615,16.7825,265500.0
2009-10-13 11:20:00,48.04,48.13,47.95,48.11,183300.0,16.7825,16.8139,16.7511,16.807,183300.0
2009-10-13 11:30:00,48.11,48.24,48.04,48.2,390200.0,16.807,16.8524,16.7825,16.8384,390200.0
2009-10-13 11:40:00,48.2,48.25,48.14,48.18,370500.0,16.8384,16.8559,16.8174,16.8314,370500.0
2009-10-13 11:50:00,48.19,48.33,48.19,48.23,271700.0,16.8349,16.8838,16.8349,16.8489,271700.0
2009-10-13 12:00:00,48.24,48.28,48.18,48.22,166200.0,16.8524,16.8663,16.8314,16.8454,166200.0
2009-10-13 12:10:00,48.22,48.31,48.22,48.3,184200.0,16.8454,16.8768,16.8454,16.8733,184200.0
2009-10-13 12:20:00,48.29,48.3,48.14,48.27,167900.0,16.8698,16.8733,16.8174,16.8629,167900.0
2009-10-13 12:30:00,48.27,48.29,48.22,48.25,124100.0,16.8629,16.8698,16.8454,16.8559,124100.0
2009-10-13 12:40:00,48.25,48.26,48.19,48.23,130700.0,16.8559,16.8594,16.8349,16.8489,130700.0
2009-10-13 12:50:00,48.23,48.31,48.23,48.3,127400.0,16.8489,16.8768,16.8489,16.8733,127400.0
2009-10-13 13:00:00,48.3,48.48,48.29,48.46,266600.0,16.8733,16.9362,16.8698,16.9292,266600.0
2009-10-13 13:10:00,48.45,48.47,48.37,48.41,141700.0,16.9257,16.9327,16.8978,16.9118,141700.0
2009-10-13 13:20:00,48.42,48.45,48.36,48.38,196000.0,16.9153,16.9257,16.8943,16.9013,196000.0
2009-10-13 13:30:00,48.39,48.55,48.38,48.5,302100.0,16.9048,16.9607,16.9013,16.9432,302100.0
2009-10-13 13:40:00,48.51,48.53,48.36,48.37,272100.0,16.9467,16.9537,16.8943,16.8978,272100.0
2009-10-13 13:50:00,48.38,48.6,48.35,48.54,227800.0,16.9013,16.9781,16.8908,16.9572,227800.0
2009-10-13 14:00:00,48.54,48.57,48.31,48.37,280700.0,16.9572,16.9677,16.8768,16.8978,280700.0
2009-10-13 14:10:00,48.36,48.51,48.31,48.51,256500.0,16.8943,16.9467,16.8768,16.9467,256500.0
2009-10-13 14:20:00,48.51,48.56,48.47,48.49,228200.0,16.9467,16.9642,16.9327,16.9397,228200.0
2009-10-13 14:30:00,48.51,48.52,48.48,48.48,105000.0,16.9467,16.9502,16.9362,16.9362,105000.0
2009-10-13 14:40:00,48.49,48.61,48.49,48.6,204700.0,16.9397,16.9816,16.9397,16.9781,204700.0
2009-10-13 14:50:00,48.61,48.67,48.54,48.64,281900.0,16.9816,17.0026,16.9572,16.9921,281900.0
2009-10-13 15:00:00,48.65,48.75,48.6,48.63,283800.0,16.9956,17.0305,16.9781,16.9886,283800.0
2009-10-13 15:10:00,48.63,48.68,48.59,48.63,197900.0,16.9886,17.0061,16.9746,16.9886,197900.0
2009-10-13 15:20:00,48.62,48.74,48.61,48.62,157600.0,16.9851,17.027,16.9816,16.9851,157600.0
2009-10-13 15:30:00,48.63,48.64,48.48,48.52,284000.0,16.9886,16.9921,16.9362,16.9502,284000.0
2009-10-13 15:40:00,48.52,48.55,48.4,48.45,427600.0,16.9502,16.9607,16.9083,16.9257,427600.0
2009-10-13 15:50:00,48.44,48.47,48.39,48.41,574900.0,16.9222,16.9327,16.9048,16.9118,574900.0
2009-10-14 09:30:00,49.18,49.37,49.05,49.26,883700.0,17.1808,17.2471,17.1353,17.2087,883700.0
2009-10-14 09:40:00,49.27,49.37,49.16,49.18,553800.0,17.2122,17.2471,17.1738,17.1808,553800.0
2009-10-14 09:50:00,49.17,49.31,49.1,49.15,460900.0,17.1773,17.2262,17.1528,17.1703,460900.0
2009-10-14 10:00:00,49.16,49.19,49.02,49.14,550200.0,17.1738,17.1843,17.1249,17.1668,550200.0
2009-10-14 10:10:00,49.14,49.25,49.14,49.19,281600.0,17.1668,17.2052,17.1668,17.1843,281600.0
2009-10-14 10:20:00,49.19,49.21,49.04,49.07,506000.0,17.1843,17.1912,17.1319,17.1423,506000.0
2009-10-14 10:30:00,49.06,49.17,49.02,49.15,298100.0,17.1388,17.1773,17.1249,17.1703,298100.0
2009-10-14 10:40:00,49.15,49.21,49.12,49.19,155100.0,17.1703,17.1912,17.1598,17.1843,155100.0
2009-10-14 10:50:00,49.19,49.33,49.13,49.28,231800.0,17.1843,17.2332,17.1633,17.2157,231800.0
2009-10-14 11:00:00,49.27,49.33,49.25,49.3,214800.0,17.2122,17.2332,17.2052,17.2227,214800.0
2009-10-14 11:10:00,49.3,49.4,49.28,49.39,222000.0,17.2227,17.2576,17.2157,17.2541,222000.0
2009-10-14 11:20:00,49.39,49.47,49.34,49.35,229800.0,17.2541,17.2821,17.2367,17.2401,229800.0
2009-10-14 11:30:00,49.35,49.37,49.25,49.26,203500.0,17.2401,17.2471,17.2052,17.2087,203500.0
2009-10-14 11:40:00,49.25,49.42,49.23,49.42,252400.0,17.2052,17.2646,17.1982,17.2646,252400.0
2009-10-14 11:50:00,49.42,49.48,49.37,49.39,273100.0,17.2646,17.2856,17.2471,17.2541,273100.0
2009-10-14 12:00:00,49.4,49.41,49.24,49.29,294000.0,17.2576,17.2611,17.2017,17.2192,294000.0
2009-10-14 12:10:00,49.29,49.31,49.23,49.27,264200.0,17.2192,17.2262,17.1982,17.2122,264200.0
2009-10-14 12:20:00,49.27,49.29,49.17,49.17,240100.0,17.2122,17.2192,17.1773,17.1773,240100.0
2009-10-14 12:30:00,49.2,49.26,49.15,49.2,201200.0,17.1877,17.2087,17.1703,17.1877,201200.0
2009-10-14 12:40:00,49.19,49.43,49.18,49.37,176500.0,17.1843,17.2681,17.1808,17.2471,176500.0
2009-10-14 12:50:00,49.33,49.45,49.33,49.38,132800.0,17.2332,17.2751,17.2332,17.2506,132800.0
2009-10-14 13:00:00,49.38,49.42,49.32,49.41,184200.0,17.2506,17.2646,17.2297,17.2611,184200.0
2009-10-14 13:10:00,49.42,49.48,49.38,49.48,165200.0,17.2646,17.2856,17.2506,17.2856,165200.0
2009-10-14 13:20:00,49.48,49.48,49.31,49.42,211100.0,17.2856,17.2856,17.2262,17.2646,211100.0
2009-10-14 13:30:00,49.42,49.54,49.4,49.51,271000.0,17.2646,17.3065,17.2576,17.296,271000.0
2009-10-14 13:40:00,49.51,49.54,49.46,49.5,161900.0,17.296,17.3065,17.2786,17.2925,161900.0
2009-10-14 13:50:00,49.5,49.54,49.45,49.49,154700.0,17.2925,17.3065,17.2751,17.2891,154700.0
2009-10-14 14:00:00,49.51,49.68,49.49,49.68,279600.0,17.296,17.3554,17.2891,17.3554,279600.0
2009-10-14 14:10:00,49.67,49.69,49.53,49.65,263200.0,17.3519,17.3589,17.303,17.345,263200.0
2009-10-14 14:20:00,49.65,49.74,49.61,49.62,237900.0,17.345,17.3764,17.331,17.3345,237900.0
2009-10-14 14:30:00,49.62,49.67,49.53,49.58,194300.0,17.3345,17.3519,17.303,17.3205,194300.0
2009-10-14 14:40:00,49.58,49.61,49.49,49.55,202300.0,17.3205,17.331,17.2891,17.31,202300.0
2009-10-14 14:50:00,49.54,49.72,49.52,49.68,392400.0,17.3065,17.3694,17.2995,17.3554,392400.0
2009-10-14 15:00:00,49.67,49.81,49.67,49.8,326200.0,17.3519,17.4008,17.3519,17.3974,326200.0
2009-10-14 15:10:00,49.79,49.83,49.69,49.71,538400.0,17.3939,17.4078,17.3589,17.3659,538400.0
2009-10-14 15:20:00,49.7,49.78,49.65,49.74,309900.0,17.3624,17.3904,17.345,17.3764,309900.0
2009-10-14 15:30:00,49.74,49.88,49.72,49.87,578800.0,17.3764,17.4253,17.3694,17.4218,578800.0
2009-10-14 15:40:00,49.86,49.88,49.59,49.61,666800.0,17.4183,17.4253,17.324,17.331,666800.0
2009-10-14 15:50:00,49.61,49.84,49.6,49.81,856700.0,17.331,17.4113,17.3275,17.4008,856700.0
2009-10-15 09:30:00,49.54,49.84,49.48,49.82,637400.0,17.3065,17.4113,17.2856,17.4043,637400.0
2009-10-15 09:40:00,49.82,49.86,49.6,49.63,439600.0,17.4043,17.4183,17.3275,17.338,439600.0
2009-10-15 09:50:00,49.62,49.7,49.53,49.63,335400.0,17.3345,17.3624,17.303,17.338,335400.0
2009-10-15 10:00:00,49.63,49.64,49.48,49.54,461400.0,17.338,17.3415,17.2856,17.3065,461400.0
2009-10-15 10:10:00,49.55,49.61,49.47,49.55,323700.0,17.31,17.331,17.2821,17.31,323700.0
2009-10-15 10:20:00,49.55,49.63,49.49,49.56,278800.0,17.31,17.338,17.2891,17.3135,278800.0
2009-10-15 10:30:00,49.57,49.61,49.49,49.5,433300.0,17.317,17.331,17.2891,17.2925,433300.0
2009-10-15 10:40:00,49.5,49.55,49.32,49.43,458600.0,17.2925,17.31,17.2297,17.2681,458600.0
2009-10-15 10:50:00,49.43,49.8,49.42,49.77,403100.0,17.2681,17.3974,17.2646,17.3869,403100.0
2009-10-15 11:00:00,49.8,50.08,49.77,50.06,1033400.0,17.3974,17.4952,17.3869,17.4882,1033400.0
2009-10-15 11:10:00,50.07,50.12,49.94,49.95,251400.0,17.4917,17.5091,17.4463,17.4498,251400.0
2009-10-15 11:20:00,49.94,49.98,49.87,49.89,214000.0,17.4463,17.4602,17.4218,17.4288,214000.0
2009-10-15 11:30:00,49.89,49.95,49.73,49.87,249300.0,17.4288,17.4498,17.3729,17.4218,249300.0
2009-10-15 11:40:00,49.87,49.91,49.81,49.84,150600.0,17.4218,17.4358,17.4008,17.4113,150600.0
2009-10-15 11:50:00,49.83,49.95,49.82,49.92,316500.0,17.4078,17.4498,17.4043,17.4393,316500.0
2009-10-15 12:00:00,49.93,50.04,49.93,49.99,188700.0,17.4428,17.4812,17.4428,17.4637,188700.0
2009-10-15 12:10:00,50.0,50.17,50.0,50.16,497700.0,17.4672,17.5266,17.4672,17.5231,497700.0
2009-10-15 12:20:00,50.16,50.16,50.03,50.03,163600.0,17.5231,17.5231,17.4777,17.4777,163600.0
2009-10-15 12:30:00,50.04,50.16,50.0,50.12,255500.0,17.4812,17.5231,17.4672,17.5091,255500.0
2009-10-15 12:40:00,50.13,50.16,50.05,50.16,188100.0,17.5126,17.5231,17.4847,17.5231,188100.0
2009-10-15 12:50:00,50.15,50.16,50.09,50.13,247100.0,17.5196,17.5231,17.4987,17.5126,247100.0
2009-10-15 13:00:00,50.13,50.2,50.11,50.19,294100.0,17.5126,17.5371,17.5056,17.5336,294100.0
2009-10-15 13:10:00,50.2,50.25,50.16,50.24,240800.0,17.5371,17.5546,17.5231,17.5511,240800.0
2009-10-15 13:20:00,50.25,50.43,50.23,50.42,177600.0,17.5546,17.6174,17.5476,17.6139,177600.0
2009-10-15 13:30:00,50.42,50.44,50.27,50.28,218600.0,17.6139,17.6209,17.5615,17.565,218600.0
2009-10-15 13:40:00,50.29,50.34,50.21,50.29,160100.0,17.5685,17.586,17.5406,17.5685,160100.0
2009-10-15 13:50:00,50.29,50.33,50.24,50.27,150300.0,17.5685,17.5825,17.5511,17.5615,150300.0
2009-10-15 14:00:00,50.28,50.41,50.27,50.37,169400.0,17.565,17.6105,17.5615,17.5965,169400.0
2009-10-15 14:10:00,50.37,50.5,50.35,50.48,458400.0,17.5965,17.6419,17.5895,17.6349,458400.0
2009-10-15 14:20:00,50.47,50.48,50.38,50.39,287700.0,17.6314,17.6349,17.6,17.6035,287700.0
2009-10-15 14:30:00,50.39,50.53,50.37,50.5,173400.0,17.6035,17.6524,17.5965,17.6419,173400.0
2009-10-15 14:40:00,50.5,50.58,50.48,50.57,184700.0,17.6419,17.6698,17.6349,17.6663,184700.0
2009-10-15 14:50:00,50.58,50.71,50.57,50.69,385600.0,17.6698,17.7153,17.6663,17.7083,385600.0
2009-10-15 15:00:00,50.69,50.72,50.64,50.67,315000.0,17.7083,17.7187,17.6908,17.7013,315000.0
2009-10-15 15:10:00,50.67,50.69,50.47,50.47,330700.0,17.7013,17.7083,17.6314,17.6314,330700.0
2009-10-15 15:20:00,50.48,50.52,50.38,50.39,302100.0,17.6349,17.6489,17.6,17.6035,302100.0
2009-10-15 15:30:00,50.39,50.53,50.38,50.52,336300.0,17.6035,17.6524,17.6,17.6489,336300.0
2009-10-15 15:40:00,50.53,50.55,50.32,50.32,604800.0,17.6524,17.6594,17.579,17.579,604800.0
2009-10-15 15:50:00,50.33,50.5,50.3,50.42,813500.0,17.5825,17.6419,17.572,17.6139,813500.0
2009-10-16 09:30:00,49.83,50.31,49.76,50.06,704300.0,17.4078,17.5755,17.3834,17.4882,704300.0
2009-10-16 09:40:00,50.06,50.13,49.91,50.13,394300.0,17.4882,17.5126,17.4358,17.5126,394300.0
2009-10-16 09:50:00,50.13,50.3,49.9,49.99,589400.0,17.5126,17.572,17.4323,17.4637,589400.0
2009-10-16 10:00:00,49.98,49.99,49.63,49.71,719100.0,17.4602,17.4637,17.338,17.3659,719100.0
2009-10-16 10:10:00,49.74,50.03,49.68,49.97,524100.0,17.3764,17.4777,17.3554,17.4567,524100.0
2009-10-16 10:20:00,49.98,50.25,49.98,50.12,404600.0,17.4602,17.5546,17.4602,17.5091,404600.0
2009-10-16 10:30:00,50.13,50.15,49.92,49.97,326300.0,17.5126,17.5196,17.4393,17.4567,326300.0
2009-10-16 10:40:00,49.95,49.96,49.7,49.8,323400.0,17.4498,17.4532,17.3624,17.3974,323400.0
2009-10-16 10:50:00,49.81,49.93,49.75,49.85,201800.0,17.4008,17.4428,17.3799,17.4148,201800.0
2009-10-16 11:00:00,49.84,50.08,49.79,50.03,225800.0,17.4113,17.4952,17.3939,17.4777,225800.0
2009-10-16 11:10:00,50.04,50.25,49.95,50.22,297700.0,17.4812,17.5546,17.4498,17.5441,297700.0
2009-10-16 11:20:00,50.22,50.28,50.11,50.18,383700.0,17.5441,17.565,17.5056,17.5301,383700.0
2009-10-16 11:30:00,50.19,50.21,50.05,50.08,224400.0,17.5336,17.5406,17.4847,17.4952,224400.0
2009-10-16 11:40:00,50.07,50.15,49.99,50.1,166400.0,17.4917,17.5196,17.4637,17.5022,166400.0
2009-10-16 11:50:00,50.11,50.39,50.1,50.36,287200.0,17.5056,17.6035,17.5022,17.593,287200.0
2009-10-16 12:00:00,50.36,50.44,50.34,50.43,160100.0,17.593,17.6209,17.586,17.6174,160100.0
2009-10-16 12:10:00,50.42,50.46,50.29,50.31,176000.0,17.6139,17.6279,17.5685,17.5755,176000.0
2009-10-16 12:20:00,50.3,50.38,50.21,50.25,170300.0,17.572,17.6,17.5406,17.5546,170300.0
2009-10-16 12:30:00,50.25,50.31,50.21,50.25,105200.0,17.5546,17.5755,17.5406,17.5546,105200.0
2009-10-16 12:40:00,50.25,50.26,50.11,50.16,153100.0,17.5546,17.5581,17.5056,17.5231,153100.0
2009-10-16 12:50:00,50.15,50.28,50.11,50.23,156700.0,17.5196,17.565,17.5056,17.5476,156700.0
2009-10-16 13:00:00,50.23,50.27,50.16,50.25,93600.0,17.5476,17.5615,17.5231,17.5546,93600.0
2009-10-16 13:10:00,50.25,50.38,50.25,50.34,133600.0,17.5546,17.6,17.5546,17.586,133600.0
2009-10-16 13:20:00,50.33,50.48,50.32,50.48,140500.0,17.5825,17.6349,17.579,17.6349,140500.0
2009-10-16 13:30:00,50.48,50.5,50.31,50.35,153100.0,17.6349,17.6419,17.5755,17.5895,153100.0
2009-10-16 13:40:00,50.35,50.41,50.33,50.38,143000.0,17.5895,17.6105,17.5825,17.6,143000.0
2009-10-16 13:50:00,50.39,50.43,50.27,50.28,243500.0,17.6035,17.6174,17.5615,17.565,243500.0
2009-10-16 14:00:00,50.3,50.31,50.13,50.13,186000.0,17.572,17.5755,17.5126,17.5126,186000.0
2009-10-16 14:10:00,50.14,50.23,50.1,50.15,228700.0,17.5161,17.5476,17.5022,17.5196,228700.0
2009-10-16 14:20:00,50.15,50.27,50.12,50.26,322900.0,17.5196,17.5615,17.5091,17.5581,322900.0
2009-10-16 14:30:00,50.26,50.34,50.2,50.32,167100.0,17.5581,17.586,17.5371,17.579,167100.0
2009-10-16 14:40:00,50.31,50.31,50.25,50.29,106200.0,17.5755,17.5755,17.5546,17.5685,106200.0
2009-10-16 14:50:00,50.28,50.31,50.25,50.3,96200.0,17.565,17.5755,17.5546,17.572,96200.0
2009-10-16 15:00:00,50.3,50.3,50.26,50.28,109500.0,17.572,17.572,17.5581,17.565,109500.0
2009-10-16 15:10:00,50.28,50.4,50.24,50.31,286300.0,17.565,17.607,17.5511,17.5755,286300.0
2009-10-16 15:20:00,50.31,50.41,50.27,50.4,323400.0,17.5755,17.6105,17.5615,17.607,323400.0
2009-10-16 15:30:00,50.4,50.56,50.36,50.56,463000.0,17.607,17.6629,17.593,17.6629,463000.0
2009-10-16 15:40:00,50.55,50.59,50.45,50.49,660400.0,17.6594,17.6733,17.6244,17.6384,660400.0
2009-10-16 15:50:00,50.49,50.5,50.33,50.43,1004700.0,17.6384,17.6419,17.5825,17.6174,1004700.0
2009-10-19 09:30:00,50.41,50.49,50.08,50.13,694800.0,17.6105,17.6384,17.4952,17.5126,694800.0
2009-10-19 09:40:00,50.14,50.23,49.96,50.07,550700.0,17.5161,17.5476,17.4532,17.4917,550700.0
2009-10-19 09:50:00,50.08,50.08,49.83,49.97,338500.0,17.4952,17.4952,17.4078,17.4567,338500.0
2009-10-19 10:00:00,49.97,50.24,49.93,50.12,355500.0,17.4567,17.5511,17.4428,17.5091,355500.0
2009-10-19 10:10:00,50.12,50.22,50.06,50.1,253600.0,17.5091,17.5441,17.4882,17.5022,253600.0
2009-10-19 10:20:00,50.1,50.36,50.1,50.31,442500.0,17.5022,17.593,17.5022,17.5755,442500.0
2009-10-19 10:30:00,50.3,50.37,50.22,50.37,332600.0,17.572,17.5965,17.5441,17.5965,332600.0
2009-10-19 10:40:00,50.37,50.57,50.32,50.46,341100.0,17.5965,17.6663,17.579,17.6279,341100.0
2009-10-19 10:50:00,50.46,50.56,50.4,50.4,302900.0,17.6279,17.6629,17.607,17.607,302900.0
2009-10-19 11:00:00,50.4,50.57,50.36,50.52,406400.0,17.607,17.6663,17.593,17.6489,406400.0
2009-10-19 11:10:00,50.52,50.7,50.5,50.68,259500.0,17.6489,17.7118,17.6419,17.7048,259500.0
2009-10-19 11:20:00,50.67,50.91,50.64,50.87,348800.0,17.7013,17.7851,17.6908,17.7712,348800.0
2009-10-19 11:30:00,50.87,50.93,50.83,50.91,195200.0,17.7712,17.7921,17.7572,17.7851,195200.0
2009-10-19 11:40:00,50.91,51.0,50.9,50.96,290100.0,17.7851,17.8166,17.7816,17.8026,290100.0
2009-10-19 11:50:00,50.97,51.1,50.97,51.06,228600.0,17.8061,17.8515,17.8061,17.8375,228600.0
2009-10-19 12:00:00,51.06,51.3,51.05,51.27,261300.0,17.8375,17.9214,17.834,17.9109,261300.0
2009-10-19 12:10:00,51.28,51.41,51.25,51.33,193300.0,17.9144,17.9598,17.9039,17.9318,193300.0
2009-10-19 12:20:00,51.34,51.36,51.3,51.32,223100.0,17.9353,17.9423,17.9214,17.9284,223100.0
2009-10-19 12:30:00,51.33,51.34,51.07,51.11,282800.0,17.9318,17.9353,17.841,17.855,282800.0
2009-10-19 12:40:00,51.12,51.33,51.11,51.33,195900.0,17.8585,17.9318,17.855,17.9318,195900.0
2009-10-19 12:50:00,51.32,51.34,51.25,51.28,133500.0,17.9284,17.9353,17.9039,17.9144,133500.0
2009-10-19 13:00:00,51.28,51.45,51.23,51.41,214100.0,17.9144,17.9738,17.8969,17.9598,214100.0
2009-10-19 13:10:00,51.4,51.58,51.4,51.46,322600.0,17.9563,18.0192,17.9563,17.9773,322600.0
2009-10-19 13:20:00,51.46,51.52,51.35,51.41,191900.0,17.9773,17.9982,17.9388,17.9598,191900.0
2009-10-19 13:30:00,51.42,51.67,51.4,51.61,266500.0,17.9633,18.0506,17.9563,18.0297,266500.0
2009-10-19 13:40:00,51.61,51.65,51.38,51.44,183100.0,18.0297,18.0436,17.9493,17.9703,183100.0
2009-10-19 13:50:00,51.43,51.46,51.35,51.42,132100.0,17.9668,17.9773,17.9388,17.9633,132100.0
2009-10-19 14:00:00,51.42,51.55,51.39,51.48,124500.0,17.9633,18.0087,17.9528,17.9843,124500.0
2009-10-19 14:10:00,51.48,51.62,51.45,51.58,254300.0,17.9843,18.0332,17.9738,18.0192,254300.0
2009-10-19 14:20:00,51.59,51.61,51.52,51.57,261100.0,18.0227,18.0297,17.9982,18.0157,261100.0
2009-10-19 14:30:00,51.57,51.59,51.42,51.46,205800.0,18.0157,18.0227,17.9633,17.9773,205800.0
2009-10-19 14:40:00,51.45,51.48,51.34,51.37,178800.0,17.9738,17.9843,17.9353,17.9458,178800.0
2009-10-19 14:50:00,51.37,51.42,51.32,51.33,216200.0,17.9458,17.9633,17.9284,17.9318,216200.0
2009-10-19 15:00:00,51.32,51.47,51.32,51.46,159200.0,17.9284,17.9808,17.9284,17.9773,159200.0
2009-10-19 15:10:00,51.46,51.57,51.45,51.55,283800.0,17.9773,18.0157,17.9738,18.0087,283800.0
2009-10-19 15:20:00,51.55,51.56,51.31,51.34,208200.0,18.0087,18.0122,17.9249,17.9353,208200.0
2009-10-19 15:30:00,51.33,51.41,51.3,51.31,174400.0,17.9318,17.9598,17.9214,17.9249,174400.0
2009-10-19 15:40:00,51.31,51.42,51.28,51.4,387200.0,17.9249,17.9633,17.9144,17.9563,387200.0
2009-10-19 15:50:00,51.4,51.45,51.33,51.35,443700.0,17.9563,17.9738,17.9318,17.9388,443700.0
2009-10-20 09:30:00,50.4,50.57,50.02,50.22,1088300.0,17.607,17.6663,17.4742,17.5441,1088300.0
2009-10-20 09:40:00,50.21,50.27,49.9,50.08,747800.0,17.5406,17.5615,17.4323,17.4952,747800.0
2009-10-20 09:50:00,50.09,50.27,49.99,50.12,560200.0,17.4987,17.5615,17.4637,17.5091,560200.0
2009-10-20 10:00:00,50.12,50.36,50.12,50.29,488500.0,17.5091,17.593,17.5091,17.5685,488500.0
2009-10-20 10:10:00,50.29,50.35,49.92,50.01,474200.0,17.5685,17.5895,17.4393,17.4707,474200.0
2009-10-20 10:20:00,50.01,50.1,49.84,49.96,346400.0,17.4707,17.5022,17.4113,17.4532,346400.0
2009-10-20 10:30:00,49.96,50.07,49.86,50.01,279500.0,17.4532,17.4917,17.4183,17.4707,279500.0
2009-10-20 10:40:00,50.01,50.03,49.73,49.73,377100.0,17.4707,17.4777,17.3729,17.3729,377100.0
2009-10-20 10:50:00,49.74,49.76,49.43,49.51,870200.0,17.3764,17.3834,17.2681,17.296,870200.0
2009-10-20 11:00:00,49.51,49.51,48.91,49.0,1202900.0,17.296,17.296,17.0864,17.1179,1202900.0
2009-10-20 11:10:00,48.99,49.11,48.25,48.81,2151500.0,17.1144,17.1563,16.8559,17.0515,2151500.0
2009-10-20 11:20:00,48.82,49.03,48.75,48.87,1180200.0,17.055,17.1284,17.0305,17.0725,1180200.0
2009-10-20 11:30:00,48.86,48.99,48.6,48.61,980600.0,17.069,17.1144,16.9781,16.9816,980600.0
2009-10-20 11:40:00,48.62,48.74,48.35,48.71,691200.0,16.9851,17.027,16.8908,17.0166,691200.0
2009-10-20 11:50:00,48.7,49.03,48.7,48.9,609600.0,17.0131,17.1284,17.0131,17.0829,609600.0
2009-10-20 12:00:00,48.92,48.96,48.71,48.85,679800.0,17.0899,17.1039,17.0166,17.0655,679800.0
2009-10-20 12:10:00,48.86,49.0,48.65,48.83,455100.0,17.069,17.1179,16.9956,17.0585,455100.0
2009-10-20 12:20:00,48.84,49.11,48.81,49.03,569300.0,17.062,17.1563,17.0515,17.1284,569300.0
2009-10-20 12:30:00,49.03,49.12,48.81,48.88,539500.0,17.1284,17.1598,17.0515,17.076,539500.0
2009-10-20 12:40:00,48.88,49.14,48.88,49.11,247600.0,17.076,17.1668,17.076,17.1563,247600.0
2009-10-20 12:50:00,49.11,49.42,49.1,49.33,431700.0,17.1563,17.2646,17.1528,17.2332,431700.0
2009-10-20 13:00:00,49.33,49.56,49.33,49.47,488200.0,17.2332,17.3135,17.2332,17.2821,488200.0
2009-10-20 13:10:00,49.47,49.73,49.46,49.56,335600.0,17.2821,17.3729,17.2786,17.3135,335600.0
2009-10-20 13:20:00,49.56,49.63,49.5,49.53,378700.0,17.3135,17.338,17.2925,17.303,378700.0
2009-10-20 13:30:00,49.53,49.62,49.47,49.56,279300.0,17.303,17.3345,17.2821,17.3135,279300.0
2009-10-20 13:40:00,49.57,49.62,49.42,49.61,323200.0,17.317,17.3345,17.2646,17.331,323200.0
2009-10-20 13:50:00,49.6,49.72,49.44,49.49,348500.0,17.3275,17.3694,17.2716,17.2891,348500.0
2009-10-20 14:00:00,49.49,49.59,49.41,49.55,371300.0,17.2891,17.324,17.2611,17.31,371300.0
2009-10-20 14:10:00,49.55,49.79,49.54,49.74,341100.0,17.31,17.3939,17.3065,17.3764,341100.0
2009-10-20 14:20:00,49.74,49.75,49.48,49.6,271200.0,17.3764,17.3799,17.2856,17.3275,271200.0
2009-10-20 14:30:00,49.59,49.73,49.54,49.72,404000.0,17.324,17.3729,17.3065,17.3694,404000.0
2009-10-20 14:40:00,49.73,49.76,49.67,49.68,332400.0,17.3729,17.3834,17.3519,17.3554,332400.0
2009-10-20 14:50:00,49.68,49.74,49.6,49.67,189800.0,17.3554,17.3764,17.3275,17.3519,189800.0
2009-10-20 15:00:00,49.68,49.76,49.55,49.56,248900.0,17.3554,17.3834,17.31,17.3135,248900.0
2009-10-20 15:10:00,49.55,49.64,49.5,49.6,310300.0,17.31,17.3415,17.2925,17.3275,310300.0
2009-10-20 15:20:00,49.6,49.61,49.46,49.51,336600.0,17.3275,17.331,17.2786,17.296,336600.0
2009-10-20 15:30:00,49.52,49.7,49.52,49.59,454200.0,17.2995,17.3624,17.2995,17.324,454200.0
2009-10-20 15:40:00,49.59,49.68,49.55,49.6,632200.0,17.324,17.3554,17.31,17.3275,632200.0
2009-10-20 15:50:00,49.6,49.63,49.49,49.63,898500.0,17.3275,17.338,17.2891,17.338,898500.0
2009-10-21 09:30:00,49.68,50.14,49.42,50.12,715400.0,17.3554,17.5161,17.2646,17.5091,715400.0
2009-10-21 09:40:00,50.14,50.25,49.99,50.01,565700.0,17.5161,17.5546,17.4637,17.4707,565700.0
2009-10-21 09:50:00,50.01,50.27,49.99,50.15,519100.0,17.4707,17.5615,17.4637,17.5196,519100.0
2009-10-21 10:00:00,50.15,50.32,50.1,50.19,652300.0,17.5196,17.579,17.5022,17.5336,652300.0
2009-10-21 10:10:00,50.2,50.26,50.07,50.17,492600.0,17.5371,17.5581,17.4917,17.5266,492600.0
2009-10-21 10:20:00,50.18,50.21,50.0,50.05,452800.0,17.5301,17.5406,17.4672,17.4847,452800.0
2009-10-21 10:30:00,50.07,50.43,50.04,50.19,994100.0,17.4917,17.6174,17.4812,17.5336,994100.0
2009-10-21 10:40:00,50.19,50.43,50.19,50.42,1171300.0,17.5336,17.6174,17.5336,17.6139,1171300.0
2009-10-21 10:50:00,50.42,50.48,50.27,50.3,409900.0,17.6139,17.6349,17.5615,17.572,409900.0
2009-10-21 11:00:00,50.3,50.3,50.16,50.24,355500.0,17.572,17.572,17.5231,17.5511,355500.0
2009-10-21 11:10:00,50.23,50.24,50.0,50.19,600400.0,17.5476,17.5511,17.4672,17.5336,600400.0
2009-10-21 11:20:00,50.19,50.41,50.18,50.37,357900.0,17.5336,17.6105,17.5301,17.5965,357900.0
2009-10-21 11:30:00,50.38,50.53,50.27,50.5,432300.0,17.6,17.6524,17.5615,17.6419,432300.0
2009-10-21 11:40:00,50.5,50.65,50.49,50.49,218700.0,17.6419,17.6943,17.6384,17.6384,218700.0
2009-10-21 11:50:00,50.49,50.57,50.35,50.42,290300.0,17.6384,17.6663,17.5895,17.6139,290300.0
2009-10-21 12:00:00,50.42,50.56,50.39,50.46,276200.0,17.6139,17.6629,17.6035,17.6279,276200.0
2009-10-21 12:10:00,50.45,50.53,50.38,50.45,207900.0,17.6244,17.6524,17.6,17.6244,207900.0
2009-10-21 12:20:00,50.45,50.65,50.42,50.65,218700.0,17.6244,17.6943,17.6139,17.6943,218700.0
2009-10-21 12:30:00,50.65,50.79,50.58,50.74,251700.0,17.6943,17.7432,17.6698,17.7257,251700.0
2009-10-21 12:40:00,50.73,51.05,50.69,51.02,309300.0,17.7222,17.834,17.7083,17.8236,309300.0
2009-10-21 12:50:00,51.01,51.03,50.92,50.92,233500.0,17.8201,17.827,17.7886,17.7886,233500.0
2009-10-21 13:00:00,50.92,50.96,50.81,50.95,220800.0,17.7886,17.8026,17.7502,17.7991,220800.0
2009-10-21 13:10:00,50.96,51.08,50.94,50.98,293100.0,17.8026,17.8445,17.7956,17.8096,293100.0
2009-10-21 13:20:00,50.98,51.12,50.98,51.05,513500.0,17.8096,17.8585,17.8096,17.834,513500.0
2009-10-21 13:30:00,51.05,51.06,50.85,51.03,829100.0,17.834,17.8375,17.7642,17.827,829100.0
2009-10-21 13:40:00,51.03,51.1,50.99,51.06,337900.0,17.827,17.8515,17.8131,17.8375,337900.0
2009-10-21 13:50:00,51.06,51.39,51.06,51.35,335800.0,17.8375,17.9528,17.8375,17.9388,335800.0
2009-10-21 14:00:00,51.36,51.38,51.09,51.17,274100.0,17.9423,17.9493,17.848,17.876,274100.0
2009-10-21 14:10:00,51.17,51.17,50.82,50.85,364200.0,17.876,17.876,17.7537,17.7642,364200.0
2009-10-21 14:20:00,50.86,51.02,50.83,51.02,299000.0,17.7677,17.8236,17.7572,17.8236,299000.0
2009-10-21 14:30:00,51.02,51.08,50.84,50.86,272800.0,17.8236,17.8445,17.7607,17.7677,272800.0
2009-10-21 14:40:00,50.87,51.13,50.85,51.09,248000.0,17.7712,17.862,17.7642,17.848,248000.0
2009-10-21 14:50:00,51.09,51.22,51.03,51.2,160200.0,17.848,17.8934,17.827,17.8864,160200.0
2009-10-21 15:00:00,51.19,51.24,51.14,51.19,180900.0,17.8829,17.9004,17.8655,17.8829,180900.0
2009-10-21 15:10:00,51.18,51.19,51.05,51.06,298700.0,17.8794,17.8829,17.834,17.8375,298700.0
2009-10-21 15:20:00,51.07,51.09,50.66,50.69,789200.0,17.841,17.848,17.6978,17.7083,789200.0
2009-10-21 15:30:00,50.68,50.68,50.21,50.42,819900.0,17.7048,17.7048,17.5406,17.6139,819900.0
2009-10-21 15:40:00,50.41,50.5,50.06,50.18,550900.0,17.6105,17.6419,17.4882,17.5301,550900.0
2009-10-21 15:50:00,50.18,50.27,50.06,50.21,837000.0,17.5301,17.5615,17.4882,17.5406,837000.0
2009-10-22 09:30:00,50.4,50.4,49.83,50.09,615300.0,17.607,17.607,17.4078,17.4987,615300.0
2009-10-22 09:40:00,50.11,50.3,49.65,49.68,293900.0,17.5056,17.572,17.345,17.3554,293900.0
2009-10-22 09:50:00,49.67,49.84,49.54,49.78,456900.0,17.3519,17.4113,17.3065,17.3904,456900.0
2009-10-22 10:00:00,49.77,49.85,49.36,49.61,575400.0,17.3869,17.4148,17.2436,17.331,575400.0
2009-10-22 10:10:00,49.6,49.97,49.48,49.97,446600.0,17.3275,17.4567,17.2856,17.4567,446600.0
2009-10-22 10:20:00,49.96,50.18,49.81,50.03,459000.0,17.4532,17.5301,17.4008,17.4777,459000.0
2009-10-22 10:30:00,50.03,50.12,49.78,49.82,304400.0,17.4777,17.5091,17.3904,17.4043,304400.0
2009-10-22 10:40:00,49.83,50.02,49.8,49.98,282000.0,17.4078,17.4742,17.3974,17.4602,282000.0
2009-10-22 10:50:00,49.99,50.17,49.96,50.11,403800.0,17.4637,17.5266,17.4532,17.5056,403800.0
2009-10-22 11:00:00,50.1,50.32,50.1,50.23,476100.0,17.5022,17.579,17.5022,17.5476,476100.0
2009-10-22 11:10:00,50.22,50.23,49.92,49.93,331800.0,17.5441,17.5476,17.4393,17.4428,331800.0
2009-10-22 11:20:00,49.93,50.17,49.91,50.0,212700.0,17.4428,17.5266,17.4358,17.4672,212700.0
2009-10-22 11:30:00,49.99,50.11,49.97,50.07,165200.0,17.4637,17.5056,17.4567,17.4917,165200.0
2009-10-22 11:40:00,50.07,50.25,50.06,50.23,214200.0,17.4917,17.5546,17.4882,17.5476,214200.0
2009-10-22 11:50:00,50.23,50.25,50.08,50.13,291200.0,17.5476,17.5546,17.4952,17.5126,291200.0
2009-10-22 12:00:00,50.13,50.16,49.85,49.98,361900.0,17.5126,17.5231,17.4148,17.4602,361900.0
2009-10-22 12:10:00,49.99,50.04,49.84,49.84,214300.0,17.4637,17.4812,17.4113,17.4113,214300.0
2009-10-22 12:20:00,49.85,49.87,49.62,49.68,312900.0,17.4148,17.4218,17.3345,17.3554,312900.0
2009-10-22 12:30:00,49.67,49.97,49.67,49.87,307000.0,17.3519,17.4567,17.3519,17.4218,307000.0
2009-10-22 12:40:00,49.88,50.13,49.88,50.05,251800.0,17.4253,17.5126,17.4253,17.4847,251800.0
2009-10-22 12:50:00,50.05,50.08,49.93,49.94,174400.0,17.4847,17.4952,17.4428,17.4463,174400.0
2009-10-22 13:00:00,49.94,50.08,49.92,49.95,208300.0,17.4463,17.4952,17.4393,17.4498,208300.0
2009-10-22 13:10:00,49.95,49.97,49.7,49.77,253100.0,17.4498,17.4567,17.3624,17.3869,253100.0
2009-10-22 13:20:00,49.77,49.91,49.76,49.78,204300.0,17.3869,17.4358,17.3834,17.3904,204300.0
2009-10-22 13:30:00,49.78,49.79,49.68,49.76,354500.0,17.3904,17.3939,17.3554,17.3834,354500.0
2009-10-22 13:40:00,49.76,49.76,49.62,49.63,211700.0,17.3834,17.3834,17.3345,17.338,211700.0
2009-10-22 13:50:00,49.63,49.8,49.63,49.8,126200.0,17.338,17.3974,17.338,17.3974,126200.0
2009-10-22 14:00:00,49.8,49.97,49.79,49.92,335000.0,17.3974,17.4567,17.3939,17.4393,335000.0
2009-10-22 14:10:00,49.92,50.07,49.91,49.94,348100.0,17.4393,17.4917,17.4358,17.4463,348100.0
2009-10-22 14:20:00,49.94,50.1,49.94,50.0,246800.0,17.4463,17.5022,17.4463,17.4672,246800.0
2009-10-22 14:30:00,50.0,50.09,49.94,50.03,310300.0,17.4672,17.4987,17.4463,17.4777,310300.0
2009-10-22 14:40:00,50.04,50.06,49.95,49.99,216900.0,17.4812,17.4882,17.4498,17.4637,216900.0
2009-10-22 14:50:00,49.99,50.03,49.94,50.02,196500.0,17.4637,17.4777,17.4463,17.4742,196500.0
2009-10-22 15:00:00,50.03,50.05,49.96,50.02,382200.0,17.4777,17.4847,17.4532,17.4742,382200.0
2009-10-22 15:10:00,50.02,50.07,49.96,50.04,500300.0,17.4742,17.4917,17.4532,17.4812,500300.0
2009-10-22 15:20:00,50.03,50.23,50.0,50.17,774100.0,17.4777,17.5476,17.4672,17.5266,774100.0
2009-10-22 15:30:00,50.17,50.22,50.14,50.19,385300.0,17.5266,17.5441,17.5161,17.5336,385300.0
2009-10-22 15:40:00,50.2,50.43,50.15,50.41,580700.0,17.5371,17.6174,17.5196,17.6105,580700.0
2009-10-22 15:50:00,50.41,50.45,50.23,50.3,666100.0,17.6105,17.6244,17.5476,17.572,666100.0
2009-10-23 09:30:00,51.12,51.35,50.93,50.97,906100.0,17.8585,17.9388,17.7921,17.8061,906100.0
2009-10-23 09:40:00,50.96,50.97,50.78,50.95,589200.0,17.8026,17.8061,17.7397,17.7991,589200.0
2009-10-23 09:50:00,50.94,50.99,50.66,50.69,378100.0,17.7956,17.8131,17.6978,17.7083,378100.0
2009-10-23 10:00:00,50.69,51.0,50.16,50.39,650500.0,17.7083,17.8166,17.5231,17.6035,650500.0
2009-10-23 10:10:00,50.38,50.5,50.18,50.48,385300.0,17.6,17.6419,17.5301,17.6349,385300.0
2009-10-23 10:20:00,50.46,50.53,50.27,50.35,329300.0,17.6279,17.6524,17.5615,17.5895,329300.0
2009-10-23 10:30:00,50.34,50.34,50.01,50.19,741300.0,17.586,17.586,17.4707,17.5336,741300.0
2009-10-23 10:40:00,50.19,50.33,50.05,50.29,239200.0,17.5336,17.5825,17.4847,17.5685,239200.0
2009-10-23 10:50:00,50.27,50.31,50.0,50.02,256900.0,17.5615,17.5755,17.4672,17.4742,256900.0
2009-10-23 11:00:00,50.01,50.11,49.85,50.07,313300.0,17.4707,17.5056,17.4148,17.4917,313300.0
2009-10-23 11:10:00,50.09,50.19,49.9,49.94,219700.0,17.4987,17.5336,17.4323,17.4463,219700.0
2009-10-23 11:20:00,49.94,50.14,49.86,50.06,205400.0,17.4463,17.5161,17.4183,17.4882,205400.0
2009-10-23 11:30:00,50.07,50.18,50.01,50.14,221000.0,17.4917,17.5301,17.4707,17.5161,221000.0
2009-10-23 11:40:00,50.15,50.32,50.15,50.31,276700.0,17.5196,17.579,17.5196,17.5755,276700.0
2009-10-23 11:50:00,50.31,50.44,50.21,50.35,215300.0,17.5755,17.6209,17.5406,17.5895,215300.0
2009-10-23 12:00:00,50.34,50.5,50.34,50.44,180700.0,17.586,17.6419,17.586,17.6209,180700.0
2009-10-23 12:10:00,50.41,50.45,50.21,50.29,158900.0,17.6105,17.6244,17.5406,17.5685,158900.0
2009-10-23 12:20:00,50.28,50.36,50.14,50.36,105100.0,17.565,17.593,17.5161,17.593,105100.0
2009-10-23 12:30:00,50.37,50.49,50.29,50.45,97700.0,17.5965,17.6384,17.5685,17.6244,97700.0
2009-10-23 12:40:00,50.44,50.55,50.36,50.41,263500.0,17.6209,17.6594,17.593,17.6105,263500.0
2009-10-23 12:50:00,50.42,50.42,50.2,50.21,161400.0,17.6139,17.6139,17.5371,17.5406,161400.0
2009-10-23 13:00:00,50.2,50.3,50.13,50.2,300900.0,17.5371,17.572,17.5126,17.5371,300900.0
2009-10-23 13:10:00,50.19,50.36,50.15,50.22,189400.0,17.5336,17.593,17.5196,17.5441,189400.0
2009-10-23 13:20:00,50.22,50.24,50.1,50.16,222300.0,17.5441,17.5511,17.5022,17.5231,222300.0
2009-10-23 13:30:00,50.17,50.17,49.95,50.09,424700.0,17.5266,17.5266,17.4498,17.4987,424700.0
2009-10-23 13:40:00,50.1,50.25,50.05,50.2,225900.0,17.5022,17.5546,17.4847,17.5371,225900.0
2009-10-23 13:50:00,50.18,50.25,50.05,50.07,250400.0,17.5301,17.5546,17.4847,17.4917,250400.0
2009-10-23 14:00:00,50.06,50.11,49.86,49.99,368100.0,17.4882,17.5056,17.4183,17.4637,368100.0
2009-10-23 14:10:00,49.99,50.03,49.94,50.01,255900.0,17.4637,17.4777,17.4463,17.4707,255900.0
2009-10-23 14:20:00,50.02,50.19,50.01,50.1,236900.0,17.4742,17.5336,17.4707,17.5022,236900.0
2009-10-23 14:30:00,50.09,50.18,50.04,50.15,277900.0,17.4987,17.5301,17.4812,17.5196,277900.0
2009-10-23 14:40:00,50.15,50.25,50.08,50.15,246700.0,17.5196,17.5546,17.4952,17.5196,246700.0
2009-10-23 14:50:00,50.17,50.17,49.82,49.83,279100.0,17.5266,17.5266,17.4043,17.4078,279100.0
2009-10-23 15:00:00,49.83,49.9,49.72,49.75,303000.0,17.4078,17.4323,17.3694,17.3799,303000.0
2009-10-23 15:10:00,49.75,49.79,49.67,49.68,337400.0,17.3799,17.3939,17.3519,17.3554,337400.0
2009-10-23 15:20:00,49.69,49.71,49.51,49.61,280000.0,17.3589,17.3659,17.296,17.331,280000.0
2009-10-23 15:30:00,49.61,49.64,49.34,49.34,441200.0,17.331,17.3415,17.2367,17.2367,441200.0
2009-10-23 15:40:00,49.35,49.5,49.29,49.48,708300.0,17.2401,17.2925,17.2192,17.2856,708300.0
2009-10-23 15:50:00,49.47,49.65,49.47,49.59,974200.0,17.2821,17.345,17.2821,17.324,974200.0
2009-10-26 09:30:00,50.05,50.8,49.92,50.71,700100.0,17.4847,17.7467,17.4393,17.7153,700100.0
2009-10-26 09:40:00,50.71,50.85,50.59,50.79,419500.0,17.7153,17.7642,17.6733,17.7432,419500.0
2009-10-26 09:50:00,50.8,51.0,50.62,50.65,409600.0,17.7467,17.8166,17.6838,17.6943,409600.0
2009-10-26 10:00:00,50.65,51.01,50.65,50.96,321500.0,17.6943,17.8201,17.6943,17.8026,321500.0
2009-10-26 10:10:00,50.95,50.95,50.57,50.69,236600.0,17.7991,17.7991,17.6663,17.7083,236600.0
2009-10-26 10:20:00,50.67,50.84,50.66,50.73,196300.0,17.7013,17.7607,17.6978,17.7222,196300.0
2009-10-26 10:30:00,50.73,50.93,50.59,50.65,248000.0,17.7222,17.7921,17.6733,17.6943,248000.0
2009-10-26 10:40:00,50.65,50.8,50.57,50.75,186800.0,17.6943,17.7467,17.6663,17.7292,186800.0
2009-10-26 10:50:00,50.74,50.77,50.46,50.61,251900.0,17.7257,17.7362,17.6279,17.6803,251900.0
2009-10-26 11:00:00,50.59,50.61,50.39,50.49,290600.0,17.6733,17.6803,17.6035,17.6384,290600.0
2009-10-26 11:10:00,50.48,50.57,50.2,50.22,183800.0,17.6349,17.6663,17.5371,17.5441,183800.0
2009-10-26 11:20:00,50.22,50.37,50.12,50.12,259000.0,17.5441,17.5965,17.5091,17.5091,259000.0
2009-10-26 11:30:00,50.12,50.12,49.48,49.71,515700.0,17.5091,17.5091,17.2856,17.3659,515700.0
2009-10-26 11:40:00,49.7,49.83,49.59,49.76,292700.0,17.3624,17.4078,17.324,17.3834,292700.0
2009-10-26 11:50:00,49.76,49.92,49.3,49.32,245800.0,17.3834,17.4393,17.2227,17.2297,245800.0
2009-10-26 12:00:00,49.32,49.46,49.05,49.21,565400.0,17.2297,17.2786,17.1353,17.1912,565400.0
2009-10-26 12:10:00,49.21,49.41,49.12,49.33,282600.0,17.1912,17.2611,17.1598,17.2332,282600.0
2009-10-26 12:20:00,49.32,49.32,49.19,49.29,196100.0,17.2297,17.2297,17.1843,17.2192,196100.0
2009-10-26 12:30:00,49.3,49.31,49.08,49.28,139700.0,17.2227,17.2262,17.1458,17.2157,139700.0
2009-10-26 12:40:00,49.27,49.31,49.13,49.19,277800.0,17.2122,17.2262,17.1633,17.1843,277800.0
2009-10-26 12:50:00,49.18,49.34,49.1,49.31,268700.0,17.1808,17.2367,17.1528,17.2262,268700.0
2009-10-26 13:00:00,49.31,49.31,49.21,49.24,144000.0,17.2262,17.2262,17.1912,17.2017,144000.0
2009-10-26 13:10:00,49.24,49.26,48.88,48.88,300200.0,17.2017,17.2087,17.076,17.076,300200.0
2009-10-26 13:20:00,48.88,48.99,48.71,48.93,266800.0,17.076,17.1144,17.0166,17.0934,266800.0
2009-10-26 13:30:00,48.93,49.14,48.87,49.13,183500.0,17.0934,17.1668,17.0725,17.1633,183500.0
2009-10-26 13:40:00,49.12,49.27,49.03,49.05,273800.0,17.1598,17.2122,17.1284,17.1353,273800.0
2009-10-26 13:50:00,49.06,49.06,48.89,48.94,313100.0,17.1388,17.1388,17.0794,17.0969,313100.0
2009-10-26 14:00:00,48.93,49.02,48.87,48.97,208700.0,17.0934,17.1249,17.0725,17.1074,208700.0
2009-10-26 14:10:00,48.98,48.99,48.64,48.67,355200.0,17.1109,17.1144,16.9921,17.0026,355200.0
2009-10-26 14:20:00,48.65,48.75,48.61,48.64,315800.0,16.9956,17.0305,16.9816,16.9921,315800.0
2009-10-26 14:30:00,48.65,48.68,48.47,48.68,273700.0,16.9956,17.0061,16.9327,17.0061,273700.0
2009-10-26 14:40:00,48.67,48.78,48.54,48.56,576700.0,17.0026,17.041,16.9572,16.9642,576700.0
2009-10-26 14:50:00,48.59,48.93,48.58,48.81,322200.0,16.9746,17.0934,16.9712,17.0515,322200.0
2009-10-26 15:00:00,48.82,49.01,48.81,48.88,290900.0,17.055,17.1214,17.0515,17.076,290900.0
2009-10-26 15:10:00,48.87,48.93,48.77,48.83,292600.0,17.0725,17.0934,17.0375,17.0585,292600.0
2009-10-26 15:20:00,48.82,48.88,48.7,48.74,278800.0,17.055,17.076,17.0131,17.027,278800.0
2009-10-26 15:30:00,48.74,48.87,48.71,48.78,344100.0,17.027,17.0725,17.0166,17.041,344100.0
2009-10-26 15:40:00,48.8,49.18,48.78,49.17,635800.0,17.048,17.1808,17.041,17.1773,635800.0
2009-10-26 15:50:00,49.18,49.22,48.98,49.05,1042100.0,17.1808,17.1947,17.1109,17.1353,1042100.0
2009-10-27 09:30:00,49.13,49.54,49.13,49.19,517600.0,17.1633,17.3065,17.1633,17.1843,517600.0
2009-10-27 09:40:00,49.21,49.29,48.72,48.96,561600.0,17.1912,17.2192,17.0201,17.1039,561600.0
2009-10-27 09:50:00,48.94,49.25,48.92,49.09,429300.0,17.0969,17.2052,17.0899,17.1493,429300.0
2009-10-27 10:00:00,49.1,49.1,48.25,48.36,1027100.0,17.1528,17.1528,16.8559,16.8943,1027100.0
2009-10-27 10:10:00,48.35,48.62,48.33,48.5,591800.0,16.8908,16.9851,16.8838,16.9432,591800.0
2009-10-27 10:20:00,48.51,49.07,48.43,49.07,484100.0,16.9467,17.1423,16.9188,17.1423,484100.0
2009-10-27 10:30:00,49.06,49.14,48.88,49.12,347700.0,17.1388,17.1668,17.076,17.1598,347700.0
2009-10-27 10:40:00,49.13,49.42,49.08,49.35,649800.0,17.1633,17.2646,17.1458,17.2401,649800.0
2009-10-27 10:50:00,49.35,49.38,49.09,49.31,431600.0,17.2401,17.2506,17.1493,17.2262,431600.0
2009-10-27 11:00:00,49.32,49.39,49.16,49.35,407800.0,17.2297,17.2541,17.1738,17.2401,407800.0
2009-10-27 11:10:00,49.35,49.41,49.17,49.24,355700.0,17.2401,17.2611,17.1773,17.2017,355700.0
2009-10-27 11:20:00,49.23,49.35,49.17,49.32,289500.0,17.1982,17.2401,17.1773,17.2297,289500.0
2009-10-27 11:30:00,49.34,49.52,49.33,49.47,289200.0,17.2367,17.2995,17.2332,17.2821,289200.0
2009-10-27 11:40:00,49.47,49.49,49.27,49.33,262400.0,17.2821,17.2891,17.2122,17.2332,262400.0
2009-10-27 11:50:00,49.33,49.43,49.28,49.31,280900.0,17.2332,17.2681,17.2157,17.2262,280900.0
2009-10-27 12:00:00,49.32,49.34,49.09,49.19,198400.0,17.2297,17.2367,17.1493,17.1843,198400.0
2009-10-27 12:10:00,49.2,49.22,49.12,49.12,146000.0,17.1877,17.1947,17.1598,17.1598,146000.0
2009-10-27 12:20:00,49.13,49.17,48.94,48.99,259500.0,17.1633,17.1773,17.0969,17.1144,259500.0
2009-10-27 12:30:00,48.98,49.04,48.89,48.93,159500.0,17.1109,17.1319,17.0794,17.0934,159500.0
2009-10-27 12:40:00,48.94,49.13,48.92,49.02,255000.0,17.0969,17.1633,17.0899,17.1249,255000.0
2009-10-27 12:50:00,49.03,49.09,48.8,48.83,277200.0,17.1284,17.1493,17.048,17.0585,277200.0
2009-10-27 13:00:00,48.82,48.93,48.63,48.7,341800.0,17.055,17.0934,16.9886,17.0131,341800.0
2009-10-27 13:10:00,48.69,48.8,48.53,48.53,225500.0,17.0096,17.048,16.9537,16.9537,225500.0
2009-10-27 13:20:00,48.52,48.56,48.26,48.37,379300.0,16.9502,16.9642,16.8594,16.8978,379300.0
2009-10-27 13:30:00,48.38,48.61,48.33,48.6,315900.0,16.9013,16.9816,16.8838,16.9781,315900.0
2009-10-27 13:40:00,48.59,48.79,48.52,48.69,309100.0,16.9746,17.0445,16.9502,17.0096,309100.0
2009-10-27 13:50:00,48.68,48.72,48.36,48.5,215600.0,17.0061,17.0201,16.8943,16.9432,215600.0
2009-10-27 14:00:00,48.5,48.5,48.27,48.43,195200.0,16.9432,16.9432,16.8629,16.9188,195200.0
2009-10-27 14:10:00,48.44,48.74,48.42,48.64,253600.0,16.9222,17.027,16.9153,16.9921,253600.0
2009-10-27 14:20:00,48.64,48.65,48.52,48.61,211900.0,16.9921,16.9956,16.9502,16.9816,211900.0
2009-10-27 14:30:00,48.6,48.65,48.48,48.54,172700.0,16.9781,16.9956,16.9362,16.9572,172700.0
2009-10-27 14:40:00,48.54,48.67,48.49,48.67,175500.0,16.9572,17.0026,16.9397,17.0026,175500.0
2009-10-27 14:50:00,48.66,48.86,48.65,48.74,179800.0,16.9991,17.069,16.9956,17.027,179800.0
2009-10-27 15:00:00,48.75,48.85,48.56,48.56,313800.0,17.0305,17.0655,16.9642,16.9642,313800.0
2009-10-27 15:10:00,48.56,48.72,48.51,48.68,230000.0,16.9642,17.0201,16.9467,17.0061,230000.0
2009-10-27 15:20:00,48.69,48.71,48.49,48.56,201900.0,17.0096,17.0166,16.9397,16.9642,201900.0
2009-10-27 15:30:00,48.56,48.6,48.27,48.3,438500.0,16.9642,16.9781,16.8629,16.8733,438500.0
2009-10-27 15:40:00,48.29,48.46,48.25,48.32,659500.0,16.8698,16.9292,16.8559,16.8803,659500.0
2009-10-27 15:50:00,48.31,48.35,48.21,48.24,808500.0,16.8768,16.8908,16.8419,16.8524,808500.0
2009-10-28 09:30:00,48.15,48.21,47.83,47.92,862800.0,16.8209,16.8419,16.7091,16.7406,862800.0
2009-10-28 09:40:00,47.92,48.35,47.82,48.01,549100.0,16.7406,16.8908,16.7057,16.772,549100.0
2009-10-28 09:50:00,48.03,48.25,47.95,47.97,543500.0,16.779,16.8559,16.7511,16.7581,543500.0
2009-10-28 10:00:00,47.97,47.98,47.73,47.82,1042300.0,16.7581,16.7615,16.6742,16.7057,1042300.0
2009-10-28 10:10:00,47.84,48.02,47.7,47.8,561200.0,16.7126,16.7755,16.6637,16.6987,561200.0
2009-10-28 10:20:00,47.8,47.81,47.5,47.51,496100.0,16.6987,16.7022,16.5939,16.5974,496100.0
2009-10-28 10:30:00,47.5,47.69,47.3,47.36,820600.0,16.5939,16.6602,16.524,16.545,820600.0
2009-10-28 10:40:00,47.37,47.37,46.96,47.0,558400.0,16.5484,16.5484,16.4052,16.4192,558400.0
2009-10-28 10:50:00,46.99,46.99,46.56,46.75,712100.0,16.4157,16.4157,16.2655,16.3319,712100.0
2009-10-28 11:00:00,46.74,46.79,46.38,46.58,599800.0,16.3284,16.3458,16.2026,16.2725,599800.0
2009-10-28 11:10:00,46.57,46.85,46.46,46.85,595800.0,16.269,16.3668,16.2305,16.3668,595800.0
2009-10-28 11:20:00,46.84,46.88,46.66,46.81,534600.0,16.3633,16.3773,16.3004,16.3528,534600.0
2009-10-28 11:30:00,46.79,46.86,46.66,46.7,359600.0,16.3458,16.3703,16.3004,16.3144,359600.0
2009-10-28 11:40:00,46.68,46.71,46.22,46.35,615700.0,16.3074,16.3179,16.1467,16.1921,615700.0
2009-10-28 11:50:00,46.35,46.35,46.08,46.21,404900.0,16.1921,16.1921,16.0978,16.1432,404900.0
2009-10-28 12:00:00,46.22,46.44,46.22,46.32,338600.0,16.1467,16.2236,16.1467,16.1816,338600.0
2009-10-28 12:10:00,46.35,46.41,46.21,46.23,261500.0,16.1921,16.2131,16.1432,16.1502,261500.0
2009-10-28 12:20:00,46.22,46.22,45.75,45.92,730100.0,16.1467,16.1467,15.9825,16.0419,730100.0
2009-10-28 12:30:00,45.92,46.03,45.81,45.84,480900.0,16.0419,16.0803,16.0035,16.0139,480900.0
2009-10-28 12:40:00,45.83,46.09,45.76,46.09,387900.0,16.0105,16.1013,15.986,16.1013,387900.0
2009-10-28 12:50:00,46.09,46.12,45.91,46.09,425000.0,16.1013,16.1118,16.0384,16.1013,425000.0
2009-10-28 13:00:00,46.1,46.37,46.06,46.32,418500.0,16.1048,16.1991,16.0908,16.1816,418500.0
2009-10-28 13:10:00,46.32,46.71,46.29,46.5,588500.0,16.1816,16.3179,16.1712,16.2445,588500.0
2009-10-28 13:20:00,46.5,46.74,46.31,46.4,473200.0,16.2445,16.3284,16.1781,16.2096,473200.0
2009-10-28 13:30:00,46.4,46.57,46.22,46.22,401300.0,16.2096,16.269,16.1467,16.1467,401300.0
2009-10-28 13:40:00,46.22,46.4,46.22,46.34,256200.0,16.1467,16.2096,16.1467,16.1886,256200.0
2009-10-28 13:50:00,46.34,46.34,46.17,46.22,248700.0,16.1886,16.1886,16.1292,16.1467,248700.0
2009-10-28 14:00:00,46.24,46.35,46.15,46.34,394100.0,16.1537,16.1921,16.1222,16.1886,394100.0
2009-10-28 14:10:00,46.35,46.44,46.24,46.27,346200.0,16.1921,16.2236,16.1537,16.1642,346200.0
2009-10-28 14:20:00,46.27,46.29,46.07,46.12,354900.0,16.1642,16.1712,16.0943,16.1118,354900.0
2009-10-28 14:30:00,46.11,46.12,45.92,45.93,365300.0,16.1083,16.1118,16.0419,16.0454,365300.0
2009-10-28 14:40:00,45.92,46.06,45.84,45.98,448100.0,16.0419,16.0908,16.0139,16.0629,448100.0
2009-10-28 14:50:00,45.99,46.11,45.87,45.89,435400.0,16.0664,16.1083,16.0244,16.0314,435400.0
2009-10-28 15:00:00,45.88,46.0,45.8,45.85,627000.0,16.0279,16.0698,16.0,16.0174,627000.0
2009-10-28 15:10:00,45.85,45.92,45.67,45.74,544800.0,16.0174,16.0419,15.9546,15.979,544800.0
2009-10-28 15:20:00,45.73,45.81,45.65,45.72,544400.0,15.9755,16.0035,15.9476,15.972,544400.0
2009-10-28 15:30:00,45.71,45.72,45.33,45.35,819700.0,15.9685,15.972,15.8358,15.8428,819700.0
2009-10-28 15:40:00,45.36,45.64,45.33,45.61,1053700.0,15.8463,15.9441,15.8358,15.9336,1053700.0
2009-10-28 15:50:00,45.61,45.66,45.42,45.45,1855300.0,15.9336,15.9511,15.8672,15.8777,1855300.0
2009-10-29 09:30:00,46.68,46.95,46.53,46.87,769300.0,16.3074,16.4017,16.255,16.3738,769300.0
2009-10-29 09:40:00,46.86,46.97,46.75,46.89,580100.0,16.3703,16.4087,16.3319,16.3808,580100.0
2009-10-29 09:50:00,46.9,47.23,46.9,47.22,578900.0,16.3843,16.4995,16.3843,16.496,578900.0
2009-10-29 10:00:00,47.21,47.9,47.17,47.83,710300.0,16.4926,16.7336,16.4786,16.7091,710300.0
2009-10-29 10:10:00,47.83,47.87,47.52,47.61,562500.0,16.7091,16.7231,16.6008,16.6323,562500.0
2009-10-29 10:20:00,47.62,47.88,47.51,47.67,447800.0,16.6358,16.7266,16.5974,16.6532,447800.0
2009-10-29 10:30:00,47.67,47.95,47.59,47.81,513900.0,16.6532,16.7511,16.6253,16.7022,513900.0
2009-10-29 10:40:00,47.82,47.88,47.64,47.88,292500.0,16.7057,16.7266,16.6428,16.7266,292500.0
2009-10-29 10:50:00,47.89,48.02,47.73,48.02,411500.0,16.7301,16.7755,16.6742,16.7755,411500.0
2009-10-29 11:00:00,48.01,48.24,47.99,48.16,397800.0,16.772,16.8524,16.765,16.8244,397800.0
2009-10-29 11:10:00,48.15,48.35,48.14,48.17,346000.0,16.8209,16.8908,16.8174,16.8279,346000.0
2009-10-29 11:20:00,48.16,48.26,48.01,48.05,310600.0,16.8244,16.8594,16.772,16.786,310600.0
2009-10-29 11:30:00,48.04,48.33,48.04,48.19,247900.0,16.7825,16.8838,16.7825,16.8349,247900.0
2009-10-29 11:40:00,48.18,48.24,47.94,47.95,209200.0,16.8314,16.8524,16.7476,16.7511,209200.0
2009-10-29 11:50:00,47.95,47.97,47.77,47.95,170700.0,16.7511,16.7581,16.6882,16.7511,170700.0
2009-10-29 12:00:00,47.95,48.27,47.95,48.22,271400.0,16.7511,16.8629,16.7511,16.8454,271400.0
2009-10-29 12:10:00,48.2,48.25,48.12,48.21,185700.0,16.8384,16.8559,16.8105,16.8419,185700.0
2009-10-29 12:20:00,48.21,48.39,48.19,48.28,291000.0,16.8419,16.9048,16.8349,16.8663,291000.0
2009-10-29 12:30:00,48.28,48.31,48.18,48.22,287300.0,16.8663,16.8768,16.8314,16.8454,287300.0
2009-10-29 12:40:00,48.22,48.3,48.11,48.29,237900.0,16.8454,16.8733,16.807,16.8698,237900.0
2009-10-29 12:50:00,48.28,48.28,48.04,48.05,198700.0,16.8663,16.8663,16.7825,16.786,198700.0
2009-10-29 13:00:00,48.04,48.14,48.01,48.14,166100.0,16.7825,16.8174,16.772,16.8174,166100.0
2009-10-29 13:10:00,48.13,48.18,48.07,48.11,117600.0,16.8139,16.8314,16.793,16.807,117600.0
2009-10-29 13:20:00,48.11,48.2,48.09,48.18,185100.0,16.807,16.8384,16.8,16.8314,185100.0
2009-10-29 13:30:00,48.17,48.49,48.17,48.43,667600.0,16.8279,16.9397,16.8279,16.9188,667600.0
2009-10-29 13:40:00,48.43,48.57,48.43,48.49,187300.0,16.9188,16.9677,16.9188,16.9397,187300.0
2009-10-29 13:50:00,48.5,48.55,48.33,48.39,265900.0,16.9432,16.9607,16.8838,16.9048,265900.0
2009-10-29 14:00:00,48.4,48.41,48.33,48.35,102400.0,16.9083,16.9118,16.8838,16.8908,102400.0
2009-10-29 14:10:00,48.37,48.42,48.27,48.36,330400.0,16.8978,16.9153,16.8629,16.8943,330400.0
2009-10-29 14:20:00,48.35,48.41,48.28,48.35,178700.0,16.8908,16.9118,16.8663,16.8908,178700.0
2009-10-29 14:30:00,48.36,48.57,48.33,48.55,230500.0,16.8943,16.9677,16.8838,16.9607,230500.0
2009-10-29 14:40:00,48.55,48.7,48.54,48.57,205100.0,16.9607,17.0131,16.9572,16.9677,205100.0
2009-10-29 14:50:00,48.57,48.63,48.52,48.63,228100.0,16.9677,16.9886,16.9502,16.9886,228100.0
2009-10-29 15:00:00,48.62,48.76,48.54,48.56,398500.0,16.9851,17.034,16.9572,16.9642,398500.0
2009-10-29 15:10:00,48.56,48.62,48.3,48.32,373200.0,16.9642,16.9851,16.8733,16.8803,373200.0
2009-10-29 15:20:00,48.32,48.43,48.21,48.35,534800.0,16.8803,16.9188,16.8419,16.8908,534800.0
2009-10-29 15:30:00,48.36,48.47,48.28,48.45,351700.0,16.8943,16.9327,16.8663,16.9257,351700.0
2009-10-29 15:40:00,48.44,48.49,48.18,48.27,724700.0,16.9222,16.9397,16.8314,16.8629,724700.0
2009-10-29 15:50:00,48.27,48.41,48.19,48.41,1630800.0,16.8629,16.9118,16.8349,16.9118,1630800.0
2009-10-30 09:30:00,48.7,48.88,48.17,48.17,603800.0,17.0131,17.076,16.8279,16.8279,603800.0
2009-10-30 09:40:00,48.17,48.4,47.84,48.04,654700.0,16.8279,16.9083,16.7126,16.7825,654700.0
2009-10-30 09:50:00,48.05,48.06,47.66,47.74,388100.0,16.786,16.7895,16.6498,16.6777,388100.0
2009-10-30 10:00:00,47.74,48.04,47.7,47.89,575800.0,16.6777,16.7825,16.6637,16.7301,575800.0
2009-10-30 10:10:00,47.89,48.02,47.61,47.61,462600.0,16.7301,16.7755,16.6323,16.6323,462600.0
2009-10-30 10:20:00,47.61,47.64,47.19,47.27,478100.0,16.6323,16.6428,16.4856,16.5135,478100.0
2009-10-30 10:30:00,47.25,47.27,46.91,47.14,769400.0,16.5065,16.5135,16.3877,16.4681,769400.0
2009-10-30 10:40:00,47.13,47.29,46.98,47.2,429200.0,16.4646,16.5205,16.4122,16.4891,429200.0
2009-10-30 10:50:00,47.21,47.46,47.17,47.41,351700.0,16.4926,16.5799,16.4786,16.5624,351700.0
2009-10-30 11:00:00,47.41,47.42,47.19,47.22,322300.0,16.5624,16.5659,16.4856,16.496,322300.0
2009-10-30 11:10:00,47.22,47.26,47.03,47.07,253300.0,16.496,16.51,16.4297,16.4436,253300.0
2009-10-30 11:20:00,47.06,47.16,46.95,47.02,267600.0,16.4401,16.4751,16.4017,16.4262,267600.0
2009-10-30 11:30:00,47.03,47.06,46.52,46.57,565700.0,16.4297,16.4401,16.2515,16.269,565700.0
2009-10-30 11:40:00,46.58,46.61,46.3,46.32,366700.0,16.2725,16.2829,16.1746,16.1816,366700.0
2009-10-30 11:50:00,46.34,46.34,46.03,46.29,587500.0,16.1886,16.1886,16.0803,16.1712,587500.0
2009-10-30 12:00:00,46.29,46.49,46.05,46.47,560500.0,16.1712,16.241,16.0873,16.234,560500.0
2009-10-30 12:10:00,46.46,46.56,46.07,46.12,452700.0,16.2305,16.2655,16.0943,16.1118,452700.0
2009-10-30 12:20:00,46.1,46.22,45.68,45.74,588800.0,16.1048,16.1467,15.9581,15.979,588800.0
2009-10-30 12:30:00,45.74,46.12,45.74,46.06,733500.0,15.979,16.1118,15.979,16.0908,733500.0
2009-10-30 12:40:00,46.05,46.16,45.51,45.55,537900.0,16.0873,16.1257,15.8987,15.9126,537900.0
2009-10-30 12:50:00,45.55,45.84,45.48,45.58,596100.0,15.9126,16.0139,15.8882,15.9231,596100.0
2009-10-30 13:00:00,45.58,45.99,45.57,45.92,376600.0,15.9231,16.0664,15.9196,16.0419,376600.0
2009-10-30 13:10:00,45.93,46.08,45.59,45.62,530800.0,16.0454,16.0978,15.9266,15.9371,530800.0
2009-10-30 13:20:00,45.63,45.63,45.38,45.55,324900.0,15.9406,15.9406,15.8532,15.9126,324900.0
2009-10-30 13:30:00,45.54,45.58,45.23,45.4,357200.0,15.9091,15.9231,15.8008,15.8602,357200.0
2009-10-30 13:40:00,45.39,45.56,45.36,45.48,483200.0,15.8567,15.9161,15.8463,15.8882,483200.0
2009-10-30 13:50:00,45.47,45.5,45.29,45.4,479500.0,15.8847,15.8952,15.8218,15.8602,479500.0
2009-10-30 14:00:00,45.4,46.12,45.4,46.01,449200.0,15.8602,16.1118,15.8602,16.0733,449200.0
2009-10-30 14:10:00,46.0,46.08,45.77,45.95,449700.0,16.0698,16.0978,15.9895,16.0524,449700.0
2009-10-30 14:20:00,45.96,45.98,45.67,45.74,283900.0,16.0559,16.0629,15.9546,15.979,283900.0
2009-10-30 14:30:00,45.74,45.74,45.34,45.57,351500.0,15.979,15.979,15.8393,15.9196,351500.0
2009-10-30 14:40:00,45.57,45.86,45.5,45.81,406400.0,15.9196,16.0209,15.8952,16.0035,406400.0
2009-10-30 14:50:00,45.81,46.02,45.78,45.91,434600.0,16.0035,16.0768,15.993,16.0384,434600.0
2009-10-30 15:00:00,45.9,45.9,45.39,45.52,811100.0,16.0349,16.0349,15.8567,15.9022,811100.0
2009-10-30 15:10:00,45.52,45.84,45.5,45.57,465500.0,15.9022,16.0139,15.8952,15.9196,465500.0
2009-10-30 15:20:00,45.57,45.78,45.53,45.71,535200.0,15.9196,15.993,15.9057,15.9685,535200.0
2009-10-30 15:30:00,45.72,45.97,45.67,45.92,687900.0,15.972,16.0594,15.9546,16.0419,687900.0
2009-10-30 15:40:00,45.92,46.24,45.87,46.22,947700.0,16.0419,16.1537,16.0244,16.1467,947700.0
2009-10-30 15:50:00,46.22,46.24,45.9,46.2,1406700.0,16.1467,16.1537,16.0349,16.1397,1406700.0
2009-11-02 09:30:00,46.85,47.39,46.64,46.94,522300.0,16.3668,16.5554,16.2934,16.3982,522300.0
2009-11-02 09:40:00,46.95,47.17,46.58,46.76,471000.0,16.4017,16.4786,16.2725,16.3353,471000.0
2009-11-02 09:50:00,46.77,47.15,46.68,46.96,595400.0,16.3388,16.4716,16.3074,16.4052,595400.0
2009-11-02 10:00:00,46.96,48.43,46.96,47.51,786400.0,16.4052,16.9188,16.4052,16.5974,786400.0
2009-11-02 10:10:00,47.5,48.0,47.45,47.98,635700.0,16.5939,16.7685,16.5764,16.7615,635700.0
2009-11-02 10:20:00,47.97,48.0,47.61,47.74,642100.0,16.7581,16.7685,16.6323,16.6777,642100.0
2009-11-02 10:30:00,47.73,47.9,47.48,47.68,381100.0,16.6742,16.7336,16.5869,16.6567,381100.0
2009-11-02 10:40:00,47.68,47.68,47.13,47.36,360900.0,16.6567,16.6567,16.4646,16.545,360900.0
2009-11-02 10:50:00,47.35,47.48,47.08,47.14,269000.0,16.5415,16.5869,16.4471,16.4681,269000.0
2009-11-02 11:00:00,47.14,47.49,47.07,47.39,364200.0,16.4681,16.5904,16.4436,16.5554,364200.0
2009-11-02 11:10:00,47.37,47.55,47.16,47.37,258400.0,16.5484,16.6113,16.4751,16.5484,258400.0
2009-11-02 11:20:00,47.35,47.59,47.26,47.45,208500.0,16.5415,16.6253,16.51,16.5764,208500.0
2009-11-02 11:30:00,47.44,47.59,47.25,47.27,178600.0,16.5729,16.6253,16.5065,16.5135,178600.0
2009-11-02 11:40:00,47.28,47.46,47.26,47.32,134800.0,16.517,16.5799,16.51,16.531,134800.0
2009-11-02 11:50:00,47.32,47.46,47.16,47.31,148500.0,16.531,16.5799,16.4751,16.5275,148500.0
2009-11-02 12:00:00,47.32,47.45,47.22,47.24,151800.0,16.531,16.5764,16.496,16.503,151800.0
2009-11-02 12:10:00,47.24,47.26,47.0,47.16,238700.0,16.503,16.51,16.4192,16.4751,238700.0
2009-11-02 12:20:00,47.16,47.27,47.06,47.08,188300.0,16.4751,16.5135,16.4401,16.4471,188300.0
2009-11-02 12:30:00,47.08,47.18,46.82,46.9,225200.0,16.4471,16.4821,16.3563,16.3843,225200.0
2009-11-02 12:40:00,46.89,47.01,46.79,46.9,326200.0,16.3808,16.4227,16.3458,16.3843,326200.0
2009-11-02 12:50:00,46.9,46.92,46.34,46.35,569900.0,16.3843,16.3912,16.1886,16.1921,569900.0
2009-11-02 13:00:00,46.35,46.82,46.34,46.82,415000.0,16.1921,16.3563,16.1886,16.3563,415000.0
2009-11-02 13:10:00,46.82,46.97,46.54,46.82,382700.0,16.3563,16.4087,16.2585,16.3563,382700.0
2009-11-02 13:20:00,46.84,46.95,46.7,46.74,187200.0,16.3633,16.4017,16.3144,16.3284,187200.0
2009-11-02 13:30:00,46.74,46.74,46.23,46.3,356700.0,16.3284,16.3284,16.1502,16.1746,356700.0
2009-11-02 13:40:00,46.3,46.37,46.2,46.26,248700.0,16.1746,16.1991,16.1397,16.1607,248700.0
2009-11-02 13:50:00,46.24,46.68,46.16,46.21,563700.0,16.1537,16.3074,16.1257,16.1432,563700.0
2009-11-02 14:00:00,46.2,46.32,46.06,46.14,370500.0,16.1397,16.1816,16.0908,16.1188,370500.0
2009-11-02 14:10:00,46.14,46.54,46.12,46.3,282800.0,16.1188,16.2585,16.1118,16.1746,282800.0
2009-11-02 14:20:00,46.31,46.86,46.31,46.85,299200.0,16.1781,16.3703,16.1781,16.3668,299200.0
2009-11-02 14:30:00,46.84,46.86,46.51,46.53,296200.0,16.3633,16.3703,16.248,16.255,296200.0
2009-11-02 14:40:00,46.54,46.77,46.53,46.53,277600.0,16.2585,16.3388,16.255,16.255,277600.0
2009-11-02 14:50:00,46.54,46.66,46.26,46.38,284900.0,16.2585,16.3004,16.1607,16.2026,284900.0
2009-11-02 15:00:00,46.39,46.56,46.28,46.32,362400.0,16.2061,16.2655,16.1677,16.1816,362400.0
2009-11-02 15:10:00,46.34,46.54,46.14,46.21,488500.0,16.1886,16.2585,16.1188,16.1432,488500.0
2009-11-02 15:20:00,46.21,46.41,46.14,46.24,454200.0,16.1432,16.2131,16.1188,16.1537,454200.0
2009-11-02 15:30:00,46.25,46.53,46.2,46.47,431700.0,16.1572,16.255,16.1397,16.234,431700.0
2009-11-02 15:40:00,46.47,46.6,46.31,46.47,401600.0,16.234,16.2795,16.1781,16.234,401600.0
2009-11-02 15:50:00,46.48,46.76,46.47,46.74,684800.0,16.2375,16.3353,16.234,16.3284,684800.0
2009-11-03 09:30:00,45.72,45.88,45.44,45.74,914800.0,15.972,16.0279,15.8742,15.979,914800.0
2009-11-03 09:40:00,45.73,46.16,45.73,46.05,567700.0,15.9755,16.1257,15.9755,16.0873,567700.0
2009-11-03 09:50:00,46.04,46.63,46.02,46.57,525400.0,16.0838,16.2899,16.0768,16.269,525400.0
2009-11-03 10:00:00,46.58,47.02,46.35,46.88,666900.0,16.2725,16.4262,16.1921,16.3773,666900.0
2009-11-03 10:10:00,46.87,46.94,46.35,46.62,758400.0,16.3738,16.3982,16.1921,16.2864,758400.0
2009-11-03 10:20:00,46.6,46.69,46.33,46.35,418200.0,16.2795,16.3109,16.1851,16.1921,418200.0
2009-11-03 10:30:00,46.35,46.59,46.12,46.21,395200.0,16.1921,16.276,16.1118,16.1432,395200.0
2009-11-03 10:40:00,46.22,46.92,46.22,46.86,302600.0,16.1467,16.3912,16.1467,16.3703,302600.0
2009-11-03 10:50:00,46.84,46.98,46.68,46.73,378100.0,16.3633,16.4122,16.3074,16.3249,378100.0
2009-11-03 11:00:00,46.72,47.0,46.7,46.82,258600.0,16.3214,16.4192,16.3144,16.3563,258600.0
2009-11-03 11:10:00,46.82,46.96,46.64,46.81,327100.0,16.3563,16.4052,16.2934,16.3528,327100.0
2009-11-03 11:20:00,46.81,46.9,46.65,46.8,214500.0,16.3528,16.3843,16.2969,16.3493,214500.0
2009-11-03 11:30:00,46.8,46.87,46.45,46.54,224900.0,16.3493,16.3738,16.227,16.2585,224900.0
2009-11-03 11:40:00,46.54,46.7,46.44,46.68,106500.0,16.2585,16.3144,16.2236,16.3074,106500.0
2009-11-03 11:50:00,46.69,46.85,46.46,46.81,125500.0,16.3109,16.3668,16.2305,16.3528,125500.0
2009-11-03 12:00:00,46.82,46.98,46.73,46.92,198700.0,16.3563,16.4122,16.3249,16.3912,198700.0
2009-11-03 12:10:00,46.92,46.92,46.63,46.63,134800.0,16.3912,16.3912,16.2899,16.2899,134800.0
2009-11-03 12:20:00,46.62,46.87,46.6,46.78,191100.0,16.2864,16.3738,16.2795,16.3423,191100.0
2009-11-03 12:30:00,46.78,47.4,46.76,47.28,293200.0,16.3423,16.5589,16.3353,16.517,293200.0
2009-11-03 12:40:00,47.28,47.37,47.21,47.29,265200.0,16.517,16.5484,16.4926,16.5205,265200.0
2009-11-03 12:50:00,47.29,47.43,47.23,47.24,166800.0,16.5205,16.5694,16.4995,16.503,166800.0
2009-11-03 13:00:00,47.23,47.55,47.21,47.49,269300.0,16.4995,16.6113,16.4926,16.5904,269300.0
2009-11-03 13:10:00,47.5,47.52,47.33,47.38,122300.0,16.5939,16.6008,16.5345,16.5519,122300.0
2009-11-03 13:20:00,47.38,47.57,47.31,47.41,203000.0,16.5519,16.6183,16.5275,16.5624,203000.0
2009-11-03 13:30:00,47.42,47.69,47.39,47.66,246400.0,16.5659,16.6602,16.5554,16.6498,246400.0
2009-11-03 13:40:00,47.66,47.76,47.53,47.54,243900.0,16.6498,16.6847,16.6043,16.6078,243900.0
2009-11-03 13:50:00,47.53,47.76,47.51,47.74,204700.0,16.6043,16.6847,16.5974,16.6777,204700.0
2009-11-03 14:00:00,47.75,47.87,47.7,47.87,205200.0,16.6812,16.7231,16.6637,16.7231,205200.0
2009-11-03 14:10:00,47.86,47.88,47.61,47.62,260700.0,16.7196,16.7266,16.6323,16.6358,260700.0
2009-11-03 14:20:00,47.62,47.73,47.47,47.49,196000.0,16.6358,16.6742,16.5834,16.5904,196000.0
2009-11-03 14:30:00,47.48,47.56,47.21,47.29,296100.0,16.5869,16.6148,16.4926,16.5205,296100.0
2009-11-03 14:40:00,47.29,47.46,47.21,47.33,210500.0,16.5205,16.5799,16.4926,16.5345,210500.0
2009-11-03 14:50:00,47.32,47.33,46.98,47.06,267200.0,16.531,16.5345,16.4122,16.4401,267200.0
2009-11-03 15:00:00,47.05,47.22,46.96,47.13,175000.0,16.4367,16.496,16.4052,16.4646,175000.0
2009-11-03 15:10:00,47.14,47.23,47.0,47.2,163200.0,16.4681,16.4995,16.4192,16.4891,163200.0
2009-11-03 15:20:00,47.19,47.25,47.07,47.24,133400.0,16.4856,16.5065,16.4436,16.503,133400.0
2009-11-03 15:30:00,47.23,47.42,47.23,47.38,313400.0,16.4995,16.5659,16.4995,16.5519,313400.0
2009-11-03 15:40:00,47.37,47.4,47.23,47.25,372900.0,16.5484,16.5589,16.4995,16.5065,372900.0
2009-11-03 15:50:00,47.25,47.36,47.19,47.29,550400.0,16.5065,16.545,16.4856,16.5205,550400.0
2009-11-04 09:30:00,48.36,48.39,47.96,48.02,1021200.0,16.8943,16.9048,16.7546,16.7755,1021200.0
2009-11-04 09:40:00,48.0,48.05,47.78,47.95,344000.0,16.7685,16.786,16.6917,16.7511,344000.0
2009-11-04 09:50:00,47.93,48.06,47.89,48.0,505400.0,16.7441,16.7895,16.7301,16.7685,505400.0
2009-11-04 10:00:00,48.0,48.15,47.84,48.1,724300.0,16.7685,16.8209,16.7126,16.8035,724300.0
2009-11-04 10:10:00,48.1,48.18,48.01,48.12,606500.0,16.8035,16.8314,16.772,16.8105,606500.0
2009-11-04 10:20:00,48.13,48.22,48.13,48.2,509800.0,16.8139,16.8454,16.8139,16.8384,509800.0
2009-11-04 10:30:00,48.2,48.26,48.07,48.12,798200.0,16.8384,16.8594,16.793,16.8105,798200.0
2009-11-04 10:40:00,48.11,48.37,48.11,48.34,454300.0,16.807,16.8978,16.807,16.8873,454300.0
2009-11-04 10:50:00,48.35,48.35,48.2,48.29,184800.0,16.8908,16.8908,16.8384,16.8698,184800.0
2009-11-04 11:00:00,48.29,48.33,48.14,48.31,198700.0,16.8698,16.8838,16.8174,16.8768,198700.0
2009-11-04 11:10:00,48.31,48.34,48.26,48.32,131900.0,16.8768,16.8873,16.8594,16.8803,131900.0
2009-11-04 11:20:00,48.31,48.37,48.15,48.16,277100.0,16.8768,16.8978,16.8209,16.8244,277100.0
2009-11-04 11:30:00,48.16,48.18,47.95,48.0,219700.0,16.8244,16.8314,16.7511,16.7685,219700.0
2009-11-04 11:40:00,48.0,48.14,47.98,48.09,91900.0,16.7685,16.8174,16.7615,16.8,91900.0
2009-11-04 11:50:00,48.09,48.22,48.08,48.11,134500.0,16.8,16.8454,16.7965,16.807,134500.0
2009-11-04 12:00:00,48.11,48.2,48.01,48.06,161700.0,16.807,16.8384,16.772,16.7895,161700.0
2009-11-04 12:10:00,48.07,48.07,47.85,47.9,203500.0,16.793,16.793,16.7161,16.7336,203500.0
2009-11-04 12:20:00,47.88,48.06,47.87,48.03,137900.0,16.7266,16.7895,16.7231,16.779,137900.0
2009-11-04 12:30:00,48.03,48.06,47.97,48.02,86200.0,16.779,16.7895,16.7581,16.7755,86200.0
2009-11-04 12:40:00,48.02,48.09,47.98,48.02,107500.0,16.7755,16.8,16.7615,16.7755,107500.0
2009-11-04 12:50:00,48.02,48.07,48.0,48.03,80200.0,16.7755,16.793,16.7685,16.779,80200.0
2009-11-04 13:00:00,48.03,48.05,47.89,47.9,112500.0,16.779,16.786,16.7301,16.7336,112500.0
2009-11-04 13:10:00,47.9,47.96,47.83,47.86,90900.0,16.7336,16.7546,16.7091,16.7196,90900.0
2009-11-04 13:20:00,47.86,47.87,47.7,47.76,143900.0,16.7196,16.7231,16.6637,16.6847,143900.0
2009-11-04 13:30:00,47.75,47.9,47.72,47.86,127900.0,16.6812,16.7336,16.6707,16.7196,127900.0
2009-11-04 13:40:00,47.86,47.91,47.82,47.85,121400.0,16.7196,16.7371,16.7057,16.7161,121400.0
2009-11-04 13:50:00,47.85,47.91,47.77,47.83,112800.0,16.7161,16.7371,16.6882,16.7091,112800.0
2009-11-04 14:00:00,47.84,48.07,47.8,48.06,191100.0,16.7126,16.793,16.6987,16.7895,191100.0
2009-11-04 14:10:00,48.06,48.25,47.87,47.87,267100.0,16.7895,16.8559,16.7231,16.7231,267100.0
2009-11-04 14:20:00,47.85,48.17,47.58,47.63,682300.0,16.7161,16.8279,16.6218,16.6393,682300.0
2009-11-04 14:30:00,47.62,48.25,47.56,48.16,578200.0,16.6358,16.8559,16.6148,16.8244,578200.0
2009-11-04 14:40:00,48.16,48.32,48.05,48.11,749000.0,16.8244,16.8803,16.786,16.807,749000.0
2009-11-04 14:50:00,48.11,48.19,47.99,48.1,300400.0,16.807,16.8349,16.765,16.8035,300400.0
2009-11-04 15:00:00,48.09,48.17,47.91,48.09,353300.0,16.8,16.8279,16.7371,16.8,353300.0
2009-11-04 15:10:00,48.08,48.21,47.9,48.03,301800.0,16.7965,16.8419,16.7336,16.779,301800.0
2009-11-04 15:20:00,48.03,48.07,47.86,48.0,302900.0,16.779,16.793,16.7196,16.7685,302900.0
2009-11-04 15:30:00,48.0,48.03,47.55,47.61,529100.0,16.7685,16.779,16.6113,16.6323,529100.0
2009-11-04 15:40:00,47.61,47.68,47.36,47.49,694000.0,16.6323,16.6567,16.545,16.5904,694000.0
2009-11-04 15:50:00,47.49,47.97,47.36,47.6,871600.0,16.5904,16.7581,16.545,16.6288,871600.0
2009-11-05 09:30:00,47.91,48.18,47.81,47.9,351600.0,16.7371,16.8314,16.7022,16.7336,351600.0
2009-11-05 09:40:00,47.91,48.13,47.73,48.07,287800.0,16.7371,16.8139,16.6742,16.793,287800.0
2009-11-05 09:50:00,48.08,48.33,48.08,48.23,393000.0,16.7965,16.8838,16.7965,16.8489,393000.0
2009-11-05 10:00:00,48.24,48.39,48.12,48.23,345200.0,16.8524,16.9048,16.8105,16.8489,345200.0
2009-11-05 10:10:00,48.24,48.27,48.03,48.13,315400.0,16.8524,16.8629,16.779,16.8139,315400.0
2009-11-05 10:20:00,48.13,48.45,48.13,48.32,406300.0,16.8139,16.9257,16.8139,16.8803,406300.0
2009-11-05 10:30:00,48.35,48.79,48.33,48.76,535100.0,16.8908,17.0445,16.8838,17.034,535100.0
2009-11-05 10:40:00,48.76,48.85,48.65,48.65,359200.0,17.034,17.0655,16.9956,16.9956,359200.0
2009-11-05 10:50:00,48.65,48.71,48.57,48.67,249800.0,16.9956,17.0166,16.9677,17.0026,249800.0
2009-11-05 11:00:00,48.66,48.72,48.55,48.63,152100.0,16.9991,17.0201,16.9607,16.9886,152100.0
2009-11-05 11:10:00,48.63,48.71,48.51,48.59,258100.0,16.9886,17.0166,16.9467,16.9746,258100.0
2009-11-05 11:20:00,48.58,48.61,48.47,48.61,157700.0,16.9712,16.9816,16.9327,16.9816,157700.0
2009-11-05 11:30:00,48.61,48.71,48.54,48.69,84500.0,16.9816,17.0166,16.9572,17.0096,84500.0
2009-11-05 11:40:00,48.68,48.72,48.44,48.55,242200.0,17.0061,17.0201,16.9222,16.9607,242200.0
2009-11-05 11:50:00,48.56,48.6,48.33,48.37,228600.0,16.9642,16.9781,16.8838,16.8978,228600.0
2009-11-05 12:00:00,48.37,48.47,48.35,48.4,350900.0,16.8978,16.9327,16.8908,16.9083,350900.0
2009-11-05 12:10:00,48.39,48.55,48.38,48.52,152700.0,16.9048,16.9607,16.9013,16.9502,152700.0
2009-11-05 12:20:00,48.52,48.57,48.38,48.51,189400.0,16.9502,16.9677,16.9013,16.9467,189400.0
2009-11-05 12:30:00,48.51,48.53,48.41,48.44,152600.0,16.9467,16.9537,16.9118,16.9222,152600.0
2009-11-05 12:40:00,48.44,48.51,48.37,48.46,140200.0,16.9222,16.9467,16.8978,16.9292,140200.0
2009-11-05 12:50:00,48.44,48.46,48.31,48.45,151800.0,16.9222,16.9292,16.8768,16.9257,151800.0
2009-11-05 13:00:00,48.46,48.49,48.36,48.38,155400.0,16.9292,16.9397,16.8943,16.9013,155400.0
2009-11-05 13:10:00,48.38,48.46,48.32,48.46,156800.0,16.9013,16.9292,16.8803,16.9292,156800.0
2009-11-05 13:20:00,48.46,48.52,48.4,48.47,154900.0,16.9292,16.9502,16.9083,16.9327,154900.0
2009-11-05 13:30:00,48.47,48.6,48.47,48.57,249800.0,16.9327,16.9781,16.9327,16.9677,249800.0
2009-11-05 13:40:00,48.56,48.79,48.54,48.74,286300.0,16.9642,17.0445,16.9572,17.027,286300.0
2009-11-05 13:50:00,48.74,48.74,48.54,48.56,142200.0,17.027,17.027,16.9572,16.9642,142200.0
2009-11-05 14:00:00,48.56,48.65,48.51,48.54,125500.0,16.9642,16.9956,16.9467,16.9572,125500.0
2009-11-05 14:10:00,48.54,48.67,48.51,48.64,151100.0,16.9572,17.0026,16.9467,16.9921,151100.0
2009-11-05 14:20:00,48.64,49.1,48.62,49.09,1543600.0,16.9921,17.1528,16.9851,17.1493,1543600.0
2009-11-05 14:30:00,49.09,49.18,48.82,48.84,316600.0,17.1493,17.1808,17.055,17.062,316600.0
2009-11-05 14:40:00,48.84,49.07,48.83,49.01,161700.0,17.062,17.1423,17.0585,17.1214,161700.0
2009-11-05 14:50:00,49.02,49.2,48.98,49.19,298100.0,17.1249,17.1877,17.1109,17.1843,298100.0
2009-11-05 15:00:00,49.19,49.2,49.04,49.11,288300.0,17.1843,17.1877,17.1319,17.1563,288300.0
2009-11-05 15:10:00,49.11,49.24,49.06,49.19,382700.0,17.1563,17.2017,17.1388,17.1843,382700.0
2009-11-05 15:20:00,49.2,49.2,49.06,49.08,183700.0,17.1877,17.1877,17.1388,17.1458,183700.0
2009-11-05 15:30:00,49.07,49.25,49.05,49.22,405500.0,17.1423,17.2052,17.1353,17.1947,405500.0
2009-11-05 15:40:00,49.22,49.26,49.04,49.13,358100.0,17.1947,17.2087,17.1319,17.1633,358100.0
2009-11-05 15:50:00,49.14,49.3,49.13,49.27,832200.0,17.1668,17.2227,17.1633,17.2122,832200.0
2009-11-06 09:30:00,48.73,49.05,48.69,48.89,716600.0,17.0236,17.1353,17.0096,17.0794,716600.0
2009-11-06 09:40:00,48.87,49.5,48.87,49.43,495300.0,17.0725,17.2925,17.0725,17.2681,495300.0
2009-11-06 09:50:00,49.48,49.76,49.33,49.73,581800.0,17.2856,17.3834,17.2332,17.3729,581800.0
2009-11-06 10:00:00,49.74,49.85,49.56,49.77,443700.0,17.3764,17.4148,17.3135,17.3869,443700.0
2009-11-06 10:10:00,49.76,49.78,49.48,49.53,309400.0,17.3834,17.3904,17.2856,17.303,309400.0
2009-11-06 10:20:00,49.52,49.69,48.99,49.04,532100.0,17.2995,17.3589,17.1144,17.1319,532100.0
2009-11-06 10:30:00,49.03,49.25,48.91,49.2,517600.0,17.1284,17.2052,17.0864,17.1877,517600.0
2009-11-06 10:40:00,49.21,49.25,48.95,49.05,504400.0,17.1912,17.2052,17.1004,17.1353,504400.0
2009-11-06 10:50:00,49.05,49.2,48.95,49.09,458300.0,17.1353,17.1877,17.1004,17.1493,458300.0
2009-11-06 11:00:00,49.1,49.34,49.06,49.32,292200.0,17.1528,17.2367,17.1388,17.2297,292200.0
2009-11-06 11:10:00,49.3,49.3,49.11,49.15,178700.0,17.2227,17.2227,17.1563,17.1703,178700.0
2009-11-06 11:20:00,49.15,49.15,48.95,49.11,278800.0,17.1703,17.1703,17.1004,17.1563,278800.0
2009-11-06 11:30:00,49.1,49.2,48.89,48.94,237600.0,17.1528,17.1877,17.0794,17.0969,237600.0
2009-11-06 11:40:00,48.97,49.16,48.96,49.02,249400.0,17.1074,17.1738,17.1039,17.1249,249400.0
2009-11-06 11:50:00,49.01,49.14,48.97,49.03,249700.0,17.1214,17.1668,17.1074,17.1284,249700.0
2009-11-06 12:00:00,49.03,49.22,49.03,49.2,109400.0,17.1284,17.1947,17.1284,17.1877,109400.0
2009-11-06 12:10:00,49.21,49.45,49.2,49.28,308000.0,17.1912,17.2751,17.1877,17.2157,308000.0
2009-11-06 12:20:00,49.27,49.28,49.13,49.15,219100.0,17.2122,17.2157,17.1633,17.1703,219100.0
2009-11-06 12:30:00,49.16,49.31,49.13,49.21,177500.0,17.1738,17.2262,17.1633,17.1912,177500.0
2009-11-06 12:40:00,49.2,49.2,49.06,49.08,168300.0,17.1877,17.1877,17.1388,17.1458,168300.0
2009-11-06 12:50:00,49.09,49.11,48.97,49.06,190900.0,17.1493,17.1563,17.1074,17.1388,190900.0
2009-11-06 13:00:00,49.07,49.1,48.93,49.01,176400.0,17.1423,17.1528,17.0934,17.1214,176400.0
2009-11-06 13:10:00,49.0,49.16,49.0,49.12,133600.0,17.1179,17.1738,17.1179,17.1598,133600.0
2009-11-06 13:20:00,49.12,49.16,49.04,49.12,139700.0,17.1598,17.1738,17.1319,17.1598,139700.0
2009-11-06 13:30:00,49.1,49.19,48.97,48.99,229100.0,17.1528,17.1843,17.1074,17.1144,229100.0
2009-11-06 13:40:00,48.99,49.08,48.92,48.98,157000.0,17.1144,17.1458,17.0899,17.1109,157000.0
2009-11-06 13:50:00,48.98,49.1,48.97,49.09,107900.0,17.1109,17.1528,17.1074,17.1493,107900.0
2009-11-06 14:00:00,49.1,49.15,48.94,48.97,168500.0,17.1528,17.1703,17.0969,17.1074,168500.0
2009-11-06 14:10:00,48.97,49.03,48.88,48.98,111700.0,17.1074,17.1284,17.076,17.1109,111700.0
2009-11-06 14:20:00,48.97,49.1,48.97,49.04,251500.0,17.1074,17.1528,17.1074,17.1319,251500.0
2009-11-06 14:30:00,49.03,49.04,48.91,48.92,112100.0,17.1284,17.1319,17.0864,17.0899,112100.0
2009-11-06 14:40:00,48.92,48.95,48.74,48.81,264800.0,17.0899,17.1004,17.027,17.0515,264800.0
2009-11-06 14:50:00,48.81,48.87,48.73,48.76,138800.0,17.0515,17.0725,17.0236,17.034,138800.0
2009-11-06 15:00:00,48.76,48.77,48.61,48.71,233500.0,17.034,17.0375,16.9816,17.0166,233500.0
2009-11-06 15:10:00,48.72,48.85,48.71,48.81,98600.0,17.0201,17.0655,17.0166,17.0515,98600.0
2009-11-06 15:20:00,48.8,48.9,48.74,48.89,127400.0,17.048,17.0829,17.027,17.0794,127400.0
2009-11-06 15:30:00,48.89,49.06,48.87,48.93,247500.0,17.0794,17.1388,17.0725,17.0934,247500.0
2009-11-06 15:40:00,48.93,49.04,48.9,48.98,243400.0,17.0934,17.1319,17.0829,17.1109,243400.0
2009-11-06 15:50:00,48.97,49.09,48.93,49.07,415300.0,17.1074,17.1493,17.0934,17.1423,415300.0
2009-11-09 09:30:00,50.1,50.44,49.96,50.44,796500.0,17.5022,17.6209,17.4532,17.6209,796500.0
2009-11-09 09:40:00,50.44,50.59,50.28,50.47,509000.0,17.6209,17.6733,17.565,17.6314,509000.0
2009-11-09 09:50:00,50.47,50.53,50.3,50.42,330300.0,17.6314,17.6524,17.572,17.6139,330300.0
2009-11-09 10:00:00,50.42,50.6,50.42,50.47,483900.0,17.6139,17.6768,17.6139,17.6314,483900.0
2009-11-09 10:10:00,50.46,50.53,50.35,50.5,373300.0,17.6279,17.6524,17.5895,17.6419,373300.0
2009-11-09 10:20:00,50.51,50.65,50.46,50.46,410300.0,17.6454,17.6943,17.6279,17.6279,410300.0
2009-11-09 10:30:00,50.47,50.53,50.32,50.37,267100.0,17.6314,17.6524,17.579,17.5965,267100.0
2009-11-09 10:40:00,50.38,50.59,50.34,50.57,164100.0,17.6,17.6733,17.586,17.6663,164100.0
2009-11-09 10:50:00,50.59,50.65,50.49,50.56,662400.0,17.6733,17.6943,17.6384,17.6629,662400.0
2009-11-09 11:00:00,50.57,50.65,50.51,50.61,464600.0,17.6663,17.6943,17.6454,17.6803,464600.0
2009-11-09 11:10:00,50.61,50.65,50.54,50.61,308300.0,17.6803,17.6943,17.6559,17.6803,308300.0
2009-11-09 11:20:00,50.61,50.67,50.57,50.63,272600.0,17.6803,17.7013,17.6663,17.6873,272600.0
2009-11-09 11:30:00,50.64,50.82,50.6,50.77,261000.0,17.6908,17.7537,17.6768,17.7362,261000.0
2009-11-09 11:40:00,50.77,50.84,50.73,50.84,179000.0,17.7362,17.7607,17.7222,17.7607,179000.0
2009-11-09 11:50:00,50.84,50.92,50.79,50.91,271600.0,17.7607,17.7886,17.7432,17.7851,271600.0
2009-11-09 12:00:00,50.91,50.98,50.84,50.92,248700.0,17.7851,17.8096,17.7607,17.7886,248700.0
2009-11-09 12:10:00,50.92,50.99,50.86,50.94,181800.0,17.7886,17.8131,17.7677,17.7956,181800.0
2009-11-09 12:20:00,50.95,50.99,50.85,50.86,236600.0,17.7991,17.8131,17.7642,17.7677,236600.0
2009-11-09 12:30:00,50.87,50.98,50.85,50.96,122300.0,17.7712,17.8096,17.7642,17.8026,122300.0
2009-11-09 12:40:00,50.96,50.99,50.9,50.99,171400.0,17.8026,17.8131,17.7816,17.8131,171400.0
2009-11-09 12:50:00,50.98,51.13,50.95,51.1,422400.0,17.8096,17.862,17.7991,17.8515,422400.0
2009-11-09 13:00:00,51.12,51.12,51.0,51.0,154600.0,17.8585,17.8585,17.8166,17.8166,154600.0
2009-11-09 13:10:00,51.01,51.01,50.83,50.84,233600.0,17.8201,17.8201,17.7572,17.7607,233600.0
2009-11-09 13:20:00,50.84,50.9,50.79,50.89,192300.0,17.7607,17.7816,17.7432,17.7781,192300.0
2009-11-09 13:30:00,50.9,51.04,50.84,51.03,237400.0,17.7816,17.8305,17.7607,17.827,237400.0
2009-11-09 13:40:00,51.03,51.09,50.92,50.93,205900.0,17.827,17.848,17.7886,17.7921,205900.0
2009-11-09 13:50:00,50.93,50.97,50.83,50.97,171700.0,17.7921,17.8061,17.7572,17.8061,171700.0
2009-11-09 14:00:00,50.97,51.01,50.83,50.86,163000.0,17.8061,17.8201,17.7572,17.7677,163000.0
2009-11-09 14:10:00,50.85,50.89,50.79,50.84,169600.0,17.7642,17.7781,17.7432,17.7607,169600.0
2009-11-09 14:20:00,50.84,50.89,50.8,50.86,188900.0,17.7607,17.7781,17.7467,17.7677,188900.0
2009-11-09 14:30:00,50.86,51.02,50.85,50.99,210200.0,17.7677,17.8236,17.7642,17.8131,210200.0
2009-11-09 14:40:00,51.0,51.14,50.99,51.08,279600.0,17.8166,17.8655,17.8131,17.8445,279600.0
2009-11-09 14:50:00,51.09,51.1,51.01,51.08,246700.0,17.848,17.8515,17.8201,17.8445,246700.0
2009-11-09 15:00:00,51.07,51.08,50.89,50.92,266200.0,17.841,17.8445,17.7781,17.7886,266200.0
2009-11-09 15:10:00,50.93,50.94,50.79,50.83,261500.0,17.7921,17.7956,17.7432,17.7572,261500.0
2009-11-09 15:20:00,50.81,50.84,50.65,50.67,335000.0,17.7502,17.7607,17.6943,17.7013,335000.0
2009-11-09 15:30:00,50.67,50.78,50.61,50.7,338300.0,17.7013,17.7397,17.6803,17.7118,338300.0
2009-11-09 15:40:00,50.7,50.88,50.69,50.83,447200.0,17.7118,17.7746,17.7083,17.7572,447200.0
2009-11-09 15:50:00,50.82,50.98,50.82,50.92,778800.0,17.7537,17.8096,17.7537,17.7886,778800.0
2009-11-10 09:30:00,50.7,51.07,50.61,50.92,658300.0,17.7118,17.841,17.6803,17.7886,658300.0
2009-11-10 09:40:00,50.91,51.15,50.78,50.99,390300.0,17.7851,17.869,17.7397,17.8131,390300.0
2009-11-10 09:50:00,50.98,51.2,50.98,51.03,367000.0,17.8096,17.8864,17.8096,17.827,367000.0
2009-11-10 10:00:00,51.03,51.08,50.91,51.07,479800.0,17.827,17.8445,17.7851,17.841,479800.0
2009-11-10 10:10:00,51.08,51.25,51.03,51.23,400200.0,17.8445,17.9039,17.827,17.8969,400200.0
2009-11-10 10:20:00,51.23,51.32,51.17,51.3,272800.0,17.8969,17.9284,17.876,17.9214,272800.0
2009-11-10 10:30:00,51.31,51.4,51.21,51.21,405600.0,17.9249,17.9563,17.8899,17.8899,405600.0
2009-11-10 10:40:00,51.21,51.34,51.12,51.16,303800.0,17.8899,17.9353,17.8585,17.8725,303800.0
2009-11-10 10:50:00,51.16,51.19,51.0,51.1,323700.0,17.8725,17.8829,17.8166,17.8515,323700.0
2009-11-10 11:00:00,51.1,51.25,50.9,50.99,293800.0,17.8515,17.9039,17.7816,17.8131,293800.0
2009-11-10 11:10:00,51.0,51.08,50.83,50.89,320300.0,17.8166,17.8445,17.7572,17.7781,320300.0
2009-11-10 11:20:00,50.88,51.04,50.84,50.93,185600.0,17.7746,17.8305,17.7607,17.7921,185600.0
2009-11-10 11:30:00,50.92,51.03,50.79,50.94,294900.0,17.7886,17.827,17.7432,17.7956,294900.0
2009-11-10 11:40:00,50.95,51.09,50.86,51.08,257000.0,17.7991,17.848,17.7677,17.8445,257000.0
2009-11-10 11:50:00,51.07,51.07,50.86,50.86,122700.0,17.841,17.841,17.7677,17.7677,122700.0
2009-11-10 12:00:00,50.85,50.86,50.66,50.69,200300.0,17.7642,17.7677,17.6978,17.7083,200300.0
2009-11-10 12:10:00,50.71,50.75,50.59,50.64,165400.0,17.7153,17.7292,17.6733,17.6908,165400.0
2009-11-10 12:20:00,50.64,50.66,50.25,50.26,487300.0,17.6908,17.6978,17.5546,17.5581,487300.0
2009-11-10 12:30:00,50.25,50.48,50.24,50.42,339200.0,17.5546,17.6349,17.5511,17.6139,339200.0
2009-11-10 12:40:00,50.43,50.59,50.4,50.58,251400.0,17.6174,17.6733,17.607,17.6698,251400.0
2009-11-10 12:50:00,50.58,50.78,50.55,50.74,211200.0,17.6698,17.7397,17.6594,17.7257,211200.0
2009-11-10 13:00:00,50.74,50.76,50.64,50.71,207900.0,17.7257,17.7327,17.6908,17.7153,207900.0
2009-11-10 13:10:00,50.71,50.71,50.48,50.57,212800.0,17.7153,17.7153,17.6349,17.6663,212800.0
2009-11-10 13:20:00,50.56,50.6,50.49,50.56,137200.0,17.6629,17.6768,17.6384,17.6629,137200.0
2009-11-10 13:30:00,50.57,50.67,50.51,50.58,165200.0,17.6663,17.7013,17.6454,17.6698,165200.0
2009-11-10 13:40:00,50.58,50.61,50.52,50.57,159000.0,17.6698,17.6803,17.6489,17.6663,159000.0
2009-11-10 13:50:00,50.57,50.76,50.55,50.75,220800.0,17.6663,17.7327,17.6594,17.7292,220800.0
2009-11-10 14:00:00,50.76,51.05,50.72,51.02,281100.0,17.7327,17.834,17.7187,17.8236,281100.0
2009-11-10 14:10:00,51.02,51.07,50.91,50.94,157300.0,17.8236,17.841,17.7851,17.7956,157300.0
2009-11-10 14:20:00,50.93,51.14,50.93,51.08,147300.0,17.7921,17.8655,17.7921,17.8445,147300.0
2009-11-10 14:30:00,51.08,51.23,51.07,51.14,254100.0,17.8445,17.8969,17.841,17.8655,254100.0
2009-11-10 14:40:00,51.14,51.16,51.0,51.03,231600.0,17.8655,17.8725,17.8166,17.827,231600.0
2009-11-10 14:50:00,51.03,51.12,51.0,51.1,248000.0,17.827,17.8585,17.8166,17.8515,248000.0
2009-11-10 15:00:00,51.1,51.11,50.99,51.0,108500.0,17.8515,17.855,17.8131,17.8166,108500.0
2009-11-10 15:10:00,51.01,51.19,50.96,51.17,182500.0,17.8201,17.8829,17.8026,17.876,182500.0
2009-11-10 15:20:00,51.17,51.26,51.16,51.24,159700.0,17.876,17.9074,17.8725,17.9004,159700.0
2009-11-10 15:30:00,51.23,51.28,51.09,51.17,239700.0,17.8969,17.9144,17.848,17.876,239700.0
2009-11-10 15:40:00,51.17,51.19,50.97,51.05,321200.0,17.876,17.8829,17.8061,17.834,321200.0
2009-11-10 15:50:00,51.05,51.11,50.94,51.05,482700.0,17.834,17.855,17.7956,17.834,482700.0
2009-11-11 09:30:00,51.84,51.91,51.5,51.52,572200.0,18.11,18.1345,17.9912,17.9982,572200.0
2009-11-11 09:40:00,51.51,51.55,51.24,51.24,407200.0,17.9947,18.0087,17.9004,17.9004,407200.0
2009-11-11 09:50:00,51.24,51.46,51.15,51.37,626100.0,17.9004,17.9773,17.869,17.9458,626100.0
2009-11-11 10:00:00,51.34,51.43,51.28,51.38,520000.0,17.9353,17.9668,17.9144,17.9493,520000.0
2009-11-11 10:10:00,51.39,51.54,51.34,51.46,505600.0,17.9528,18.0052,17.9353,17.9773,505600.0
2009-11-11 10:20:00,51.46,51.54,51.34,51.38,287100.0,17.9773,18.0052,17.9353,17.9493,287100.0
2009-11-11 10:30:00,51.38,51.4,51.13,51.15,376400.0,17.9493,17.9563,17.862,17.869,376400.0
2009-11-11 10:40:00,51.15,51.4,50.91,51.03,600000.0,17.869,17.9563,17.7851,17.827,600000.0
2009-11-11 10:50:00,51.03,51.06,50.78,51.05,679000.0,17.827,17.8375,17.7397,17.834,679000.0
2009-11-11 11:00:00,51.05,51.1,50.76,50.8,212400.0,17.834,17.8515,17.7327,17.7467,212400.0
2009-11-11 11:10:00,50.79,50.89,50.69,50.82,309400.0,17.7432,17.7781,17.7083,17.7537,309400.0
2009-11-11 11:20:00,50.83,50.98,50.76,50.87,207300.0,17.7572,17.8096,17.7327,17.7712,207300.0
2009-11-11 11:30:00,50.87,51.13,50.83,51.07,211900.0,17.7712,17.862,17.7572,17.841,211900.0
2009-11-11 11:40:00,51.08,51.18,50.81,50.99,356200.0,17.8445,17.8794,17.7502,17.8131,356200.0
2009-11-11 11:50:00,50.99,50.99,50.62,50.79,350000.0,17.8131,17.8131,17.6838,17.7432,350000.0
2009-11-11 12:00:00,50.8,50.82,50.69,50.76,269800.0,17.7467,17.7537,17.7083,17.7327,269800.0
2009-11-11 12:10:00,50.77,50.79,50.66,50.76,155700.0,17.7362,17.7432,17.6978,17.7327,155700.0
2009-11-11 12:20:00,50.76,50.81,50.68,50.79,105600.0,17.7327,17.7502,17.7048,17.7432,105600.0
2009-11-11 12:30:00,50.8,51.01,50.8,50.89,201800.0,17.7467,17.8201,17.7467,17.7781,201800.0
2009-11-11 12:40:00,50.89,50.97,50.83,50.85,223200.0,17.7781,17.8061,17.7572,17.7642,223200.0
2009-11-11 12:50:00,50.85,50.9,50.71,50.72,217700.0,17.7642,17.7816,17.7153,17.7187,217700.0
2009-11-11 13:00:00,50.73,50.87,50.7,50.84,90600.0,17.7222,17.7712,17.7118,17.7607,90600.0
2009-11-11 13:10:00,50.85,51.05,50.76,50.95,291000.0,17.7642,17.834,17.7327,17.7991,291000.0
2009-11-11 13:20:00,50.94,51.04,50.83,50.9,122300.0,17.7956,17.8305,17.7572,17.7816,122300.0
2009-11-11 13:30:00,50.9,51.0,50.86,50.89,200800.0,17.7816,17.8166,17.7677,17.7781,200800.0
2009-11-11 13:40:00,50.88,50.89,50.63,50.67,198100.0,17.7746,17.7781,17.6873,17.7013,198100.0
2009-11-11 13:50:00,50.68,50.75,50.57,50.71,166000.0,17.7048,17.7292,17.6663,17.7153,166000.0
2009-11-11 14:00:00,50.71,50.91,50.66,50.87,181100.0,17.7153,17.7851,17.6978,17.7712,181100.0
2009-11-11 14:10:00,50.87,50.99,50.85,50.89,224800.0,17.7712,17.8131,17.7642,17.7781,224800.0
2009-11-11 14:20:00,50.89,50.94,50.76,50.89,96900.0,17.7781,17.7956,17.7327,17.7781,96900.0
2009-11-11 14:30:00,50.89,50.95,50.85,50.91,133700.0,17.7781,17.7991,17.7642,17.7851,133700.0
2009-11-11 14:40:00,50.92,50.93,50.8,50.89,123200.0,17.7886,17.7921,17.7467,17.7781,123200.0
2009-11-11 14:50:00,50.91,51.03,50.89,50.98,283100.0,17.7851,17.827,17.7781,17.8096,283100.0
2009-11-11 15:00:00,50.98,51.1,50.95,51.03,252400.0,17.8096,17.8515,17.7991,17.827,252400.0
2009-11-11 15:10:00,51.0,51.0,50.83,50.97,197900.0,17.8166,17.8166,17.7572,17.8061,197900.0
2009-11-11 15:20:00,50.98,51.09,50.93,51.08,181600.0,17.8096,17.848,17.7921,17.8445,181600.0
2009-11-11 15:30:00,51.08,51.15,50.92,51.02,292600.0,17.8445,17.869,17.7886,17.8236,292600.0
2009-11-11 15:40:00,51.02,51.03,50.85,50.93,343800.0,17.8236,17.827,17.7642,17.7921,343800.0
2009-11-11 15:50:00,50.93,50.99,50.84,50.92,379900.0,17.7921,17.8131,17.7607,17.7886,379900.0
2009-11-12 09:30:00,50.47,50.85,50.47,50.65,296400.0,17.6314,17.7642,17.6314,17.6943,296400.0
2009-11-12 09:40:00,50.64,50.79,50.45,50.77,311300.0,17.6908,17.7432,17.6244,17.7362,311300.0
2009-11-12 09:50:00,50.77,51.15,50.73,51.11,277500.0,17.7362,17.869,17.7222,17.855,277500.0
2009-11-12 10:00:00,51.11,51.19,50.87,50.94,293000.0,17.855,17.8829,17.7712,17.7956,293000.0
2009-11-12 10:10:00,50.96,50.98,50.7,50.76,286500.0,17.8026,17.8096,17.7118,17.7327,286500.0
2009-11-12 10:20:00,50.74,51.02,50.7,50.95,280300.0,17.7257,17.8236,17.7118,17.7991,280300.0
2009-11-12 10:30:00,50.95,51.07,50.8,51.03,249700.0,17.7991,17.841,17.7467,17.827,249700.0
2009-11-12 10:40:00,51.02,51.18,50.97,51.01,213300.0,17.8236,17.8794,17.8061,17.8201,213300.0
2009-11-12 10:50:00,51.01,51.13,50.95,51.02,261200.0,17.8201,17.862,17.7991,17.8236,261200.0
2009-11-12 11:00:00,51.01,51.02,50.57,50.58,503300.0,17.8201,17.8236,17.6663,17.6698,503300.0
2009-11-12 11:10:00,50.58,50.6,50.32,50.5,472100.0,17.6698,17.6768,17.579,17.6419,472100.0
2009-11-12 11:20:00,50.49,50.54,50.37,50.49,241400.0,17.6384,17.6559,17.5965,17.6384,241400.0
2009-11-12 11:30:00,50.49,50.49,50.18,50.26,290900.0,17.6384,17.6384,17.5301,17.5581,290900.0
2009-11-12 11:40:00,50.26,50.39,50.2,50.26,170000.0,17.5581,17.6035,17.5371,17.5581,170000.0
2009-11-12 11:50:00,50.25,50.26,50.0,50.05,472400.0,17.5546,17.5581,17.4672,17.4847,472400.0
2009-11-12 12:00:00,50.07,50.19,50.04,50.15,275500.0,17.4917,17.5336,17.4812,17.5196,275500.0
2009-11-12 12:10:00,50.15,50.17,50.04,50.05,226900.0,17.5196,17.5266,17.4812,17.4847,226900.0
2009-11-12 12:20:00,50.04,50.05,49.94,49.94,141000.0,17.4812,17.4847,17.4463,17.4463,141000.0
2009-11-12 12:30:00,49.94,49.94,49.74,49.91,308000.0,17.4463,17.4463,17.3764,17.4358,308000.0
2009-11-12 12:40:00,49.91,49.96,49.81,49.86,156500.0,17.4358,17.4532,17.4008,17.4183,156500.0
2009-11-12 12:50:00,49.86,49.95,49.78,49.81,246200.0,17.4183,17.4498,17.3904,17.4008,246200.0
2009-11-12 13:00:00,49.81,49.84,49.61,49.61,287300.0,17.4008,17.4113,17.331,17.331,287300.0
2009-11-12 13:10:00,49.63,49.76,49.54,49.73,231900.0,17.338,17.3834,17.3065,17.3729,231900.0
2009-11-12 13:20:00,49.74,49.77,49.59,49.71,181900.0,17.3764,17.3869,17.324,17.3659,181900.0
2009-11-12 13:30:00,49.72,49.79,49.66,49.68,246000.0,17.3694,17.3939,17.3484,17.3554,246000.0
2009-11-12 13:40:00,49.67,49.76,49.6,49.73,210100.0,17.3519,17.3834,17.3275,17.3729,210100.0
2009-11-12 13:50:00,49.74,49.85,49.71,49.81,305700.0,17.3764,17.4148,17.3659,17.4008,305700.0
2009-11-12 14:00:00,49.81,50.0,49.76,49.92,292300.0,17.4008,17.4672,17.3834,17.4393,292300.0
2009-11-12 14:10:00,49.92,50.03,49.85,49.9,238800.0,17.4393,17.4777,17.4148,17.4323,238800.0
2009-11-12 14:20:00,49.9,49.91,49.66,49.7,289200.0,17.4323,17.4358,17.3484,17.3624,289200.0
2009-11-12 14:30:00,49.7,49.8,49.62,49.63,224600.0,17.3624,17.3974,17.3345,17.338,224600.0
2009-11-12 14:40:00,49.63,49.63,49.3,49.3,369900.0,17.338,17.338,17.2227,17.2227,369900.0
2009-11-12 14:50:00,49.3,49.45,49.27,49.42,321100.0,17.2227,17.2751,17.2122,17.2646,321100.0
2009-11-12 15:00:00,49.41,49.41,49.19,49.21,298400.0,17.2611,17.2611,17.1843,17.1912,298400.0
2009-11-12 15:10:00,49.21,49.33,49.12,49.32,295400.0,17.1912,17.2332,17.1598,17.2297,295400.0
2009-11-12 15:20:00,49.29,49.41,49.2,49.28,287700.0,17.2192,17.2611,17.1877,17.2157,287700.0
2009-11-12 15:30:00,49.28,49.34,49.1,49.12,458900.0,17.2157,17.2367,17.1528,17.1598,458900.0
2009-11-12 15:40:00,49.13,49.32,49.1,49.27,581600.0,17.1633,17.2297,17.1528,17.2122,581600.0
2009-11-12 15:50:00,49.26,49.43,49.24,49.28,899500.0,17.2087,17.2681,17.2017,17.2157,899500.0
2009-11-13 09:30:00,49.65,49.73,49.45,49.59,399500.0,17.345,17.3729,17.2751,17.324,399500.0
2009-11-13 09:40:00,49.59,49.68,49.45,49.55,469100.0,17.324,17.3554,17.2751,17.31,469100.0
2009-11-13 09:50:00,49.55,49.79,49.27,49.31,519300.0,17.31,17.3939,17.2122,17.2262,519300.0
2009-11-13 10:00:00,49.3,49.61,49.23,49.6,347700.0,17.2227,17.331,17.1982,17.3275,347700.0
2009-11-13 10:10:00,49.61,49.65,49.45,49.48,430600.0,17.331,17.345,17.2751,17.2856,430600.0
2009-11-13 10:20:00,49.5,49.83,49.49,49.71,531200.0,17.2925,17.4078,17.2891,17.3659,531200.0
2009-11-13 10:30:00,49.7,49.79,49.57,49.7,238700.0,17.3624,17.3939,17.317,17.3624,238700.0
2009-11-13 10:40:00,49.72,49.92,49.71,49.87,312600.0,17.3694,17.4393,17.3659,17.4218,312600.0
2009-11-13 10:50:00,49.86,50.05,49.83,49.89,305100.0,17.4183,17.4847,17.4078,17.4288,305100.0
2009-11-13 11:00:00,49.9,50.03,49.85,49.99,228400.0,17.4323,17.4777,17.4148,17.4637,228400.0
2009-11-13 11:10:00,49.99,49.99,49.82,49.95,181400.0,17.4637,17.4637,17.4043,17.4498,181400.0
2009-11-13 11:20:00,49.93,50.11,49.87,50.01,314200.0,17.4428,17.5056,17.4218,17.4707,314200.0
2009-11-13 11:30:00,50.01,50.17,49.94,50.11,264400.0,17.4707,17.5266,17.4463,17.5056,264400.0
2009-11-13 11:40:00,50.11,50.19,49.91,50.0,219100.0,17.5056,17.5336,17.4358,17.4672,219100.0
2009-11-13 11:50:00,50.0,50.07,49.89,49.91,142500.0,17.4672,17.4917,17.4288,17.4358,142500.0
2009-11-13 12:00:00,49.91,50.27,49.88,50.27,173500.0,17.4358,17.5615,17.4253,17.5615,173500.0
2009-11-13 12:10:00,50.26,50.53,50.23,50.52,227800.0,17.5581,17.6524,17.5476,17.6489,227800.0
2009-11-13 12:20:00,50.51,50.57,50.41,50.42,191700.0,17.6454,17.6663,17.6105,17.6139,191700.0
2009-11-13 12:30:00,50.43,50.51,50.33,50.34,242900.0,17.6174,17.6454,17.5825,17.586,242900.0
2009-11-13 12:40:00,50.33,50.47,50.26,50.28,204600.0,17.5825,17.6314,17.5581,17.565,204600.0
2009-11-13 12:50:00,50.28,50.44,50.26,50.33,207800.0,17.565,17.6209,17.5581,17.5825,207800.0
2009-11-13 13:00:00,50.34,50.45,50.33,50.41,164600.0,17.586,17.6244,17.5825,17.6105,164600.0
2009-11-13 13:10:00,50.42,50.45,50.29,50.31,127000.0,17.6139,17.6244,17.5685,17.5755,127000.0
2009-11-13 13:20:00,50.31,50.37,50.22,50.27,189500.0,17.5755,17.5965,17.5441,17.5615,189500.0
2009-11-13 13:30:00,50.28,50.3,50.22,50.28,111500.0,17.565,17.572,17.5441,17.565,111500.0
2009-11-13 13:40:00,50.28,50.32,50.12,50.13,191500.0,17.565,17.579,17.5091,17.5126,191500.0
2009-11-13 13:50:00,50.11,50.23,50.03,50.1,175500.0,17.5056,17.5476,17.4777,17.5022,175500.0
2009-11-13 14:00:00,50.11,50.21,50.09,50.18,187700.0,17.5056,17.5406,17.4987,17.5301,187700.0
2009-11-13 14:10:00,50.19,50.19,50.08,50.1,152100.0,17.5336,17.5336,17.4952,17.5022,152100.0
2009-11-13 14:20:00,50.11,50.11,49.94,50.01,156000.0,17.5056,17.5056,17.4463,17.4707,156000.0
2009-11-13 14:30:00,49.99,49.99,49.81,49.92,217400.0,17.4637,17.4637,17.4008,17.4393,217400.0
2009-11-13 14:40:00,49.91,50.02,49.87,49.93,144400.0,17.4358,17.4742,17.4218,17.4428,144400.0
2009-11-13 14:50:00,49.94,50.08,49.77,49.81,218000.0,17.4463,17.4952,17.3869,17.4008,218000.0
2009-11-13 15:00:00,49.81,49.94,49.72,49.93,213700.0,17.4008,17.4463,17.3694,17.4428,213700.0
2009-11-13 15:10:00,49.93,49.97,49.75,49.86,215000.0,17.4428,17.4567,17.3799,17.4183,215000.0
2009-11-13 15:20:00,49.86,49.99,49.78,49.95,184100.0,17.4183,17.4637,17.3904,17.4498,184100.0
2009-11-13 15:30:00,49.94,50.15,49.89,49.96,245700.0,17.4463,17.5196,17.4288,17.4532,245700.0
2009-11-13 15:40:00,49.95,50.27,49.95,50.25,285100.0,17.4498,17.5615,17.4498,17.5546,285100.0
2009-11-13 15:50:00,50.25,50.26,49.99,50.1,579900.0,17.5546,17.5581,17.4637,17.5022,579900.0
2009-11-16 09:30:00,50.5,50.8,50.45,50.75,406000.0,17.6419,17.7467,17.6244,17.7292,406000.0
2009-11-16 09:40:00,50.75,50.95,50.73,50.92,348400.0,17.7292,17.7991,17.7222,17.7886,348400.0
2009-11-16 09:50:00,50.91,51.16,50.9,51.13,435900.0,17.7851,17.8725,17.7816,17.862,435900.0
2009-11-16 10:00:00,51.12,51.3,51.06,51.23,339600.0,17.8585,17.9214,17.8375,17.8969,339600.0
2009-11-16 10:10:00,51.23,51.31,51.17,51.26,370800.0,17.8969,17.9249,17.876,17.9074,370800.0
2009-11-16 10:20:00,51.24,51.26,51.13,51.21,277300.0,17.9004,17.9074,17.862,17.8899,277300.0
2009-11-16 10:30:00,51.22,51.35,51.18,51.33,600200.0,17.8934,17.9388,17.8794,17.9318,600200.0
2009-11-16 10:40:00,51.34,51.44,51.27,51.32,219000.0,17.9353,17.9703,17.9109,17.9284,219000.0
2009-11-16 10:50:00,51.33,51.42,51.29,51.34,199800.0,17.9318,17.9633,17.9179,17.9353,199800.0
2009-11-16 11:00:00,51.33,51.41,51.15,51.19,244300.0,17.9318,17.9598,17.869,17.8829,244300.0
2009-11-16 11:10:00,51.18,51.19,50.93,51.02,222500.0,17.8794,17.8829,17.7921,17.8236,222500.0
2009-11-16 11:20:00,51.01,51.12,50.98,51.08,137800.0,17.8201,17.8585,17.8096,17.8445,137800.0
2009-11-16 11:30:00,51.08,51.31,51.08,51.22,338600.0,17.8445,17.9249,17.8445,17.8934,338600.0
2009-11-16 11:40:00,51.22,51.32,51.15,51.32,153500.0,17.8934,17.9284,17.869,17.9284,153500.0
2009-11-16 11:50:00,51.32,51.36,51.16,51.19,193100.0,17.9284,17.9423,17.8725,17.8829,193100.0
2009-11-16 12:00:00,51.19,51.22,51.07,51.07,117700.0,17.8829,17.8934,17.841,17.841,117700.0
2009-11-16 12:10:00,51.07,51.12,50.81,50.84,224500.0,17.841,17.8585,17.7502,17.7607,224500.0
2009-11-16 12:20:00,50.84,50.95,50.62,50.8,269800.0,17.7607,17.7991,17.6838,17.7467,269800.0
2009-11-16 12:30:00,50.81,51.06,50.8,50.97,142300.0,17.7502,17.8375,17.7467,17.8061,142300.0
2009-11-16 12:40:00,50.97,51.08,50.9,51.04,134100.0,17.8061,17.8445,17.7816,17.8305,134100.0
2009-11-16 12:50:00,51.03,51.11,50.94,51.08,116200.0,17.827,17.855,17.7956,17.8445,116200.0
2009-11-16 13:00:00,51.07,51.16,51.05,51.13,85300.0,17.841,17.8725,17.834,17.862,85300.0
2009-11-16 13:10:00,51.13,51.15,50.97,50.98,91700.0,17.862,17.869,17.8061,17.8096,91700.0
2009-11-16 13:20:00,50.98,51.1,50.94,51.07,82200.0,17.8096,17.8515,17.7956,17.841,82200.0
2009-11-16 13:30:00,51.07,51.16,51.0,51.12,175500.0,17.841,17.8725,17.8166,17.8585,175500.0
2009-11-16 13:40:00,51.13,51.16,51.07,51.14,135000.0,17.862,17.8725,17.841,17.8655,135000.0
2009-11-16 13:50:00,51.14,51.17,51.1,51.17,118600.0,17.8655,17.876,17.8515,17.876,118600.0
2009-11-16 14:00:00,51.18,51.33,51.15,51.29,443800.0,17.8794,17.9318,17.869,17.9179,443800.0
2009-11-16 14:10:00,51.3,51.3,51.21,51.24,332700.0,17.9214,17.9214,17.8899,17.9004,332700.0
2009-11-16 14:20:00,51.24,51.28,51.16,51.16,157800.0,17.9004,17.9144,17.8725,17.8725,157800.0
2009-11-16 14:30:00,51.17,51.22,51.02,51.02,119000.0,17.876,17.8934,17.8236,17.8236,119000.0
2009-11-16 14:40:00,51.03,51.14,51.02,51.07,166200.0,17.827,17.8655,17.8236,17.841,166200.0
2009-11-16 14:50:00,51.07,51.08,50.86,51.02,219300.0,17.841,17.8445,17.7677,17.8236,219300.0
2009-11-16 15:00:00,51.03,51.03,50.89,50.89,248200.0,17.827,17.827,17.7781,17.7781,248200.0
2009-11-16 15:10:00,50.89,50.9,50.63,50.63,405400.0,17.7781,17.7816,17.6873,17.6873,405400.0
2009-11-16 15:20:00,50.63,50.9,50.58,50.82,295900.0,17.6873,17.7816,17.6698,17.7537,295900.0
2009-11-16 15:30:00,50.83,50.99,50.74,50.98,366000.0,17.7572,17.8131,17.7257,17.8096,366000.0
2009-11-16 15:40:00,50.98,51.03,50.87,50.95,472300.0,17.8096,17.827,17.7712,17.7991,472300.0
2009-11-16 15:50:00,50.95,51.03,50.9,51.01,625700.0,17.7991,17.827,17.7816,17.8201,625700.0
2009-11-17 09:30:00,50.77,50.95,50.64,50.65,506800.0,17.7362,17.7991,17.6908,17.6943,506800.0
2009-11-17 09:40:00,50.64,51.04,50.64,50.91,372400.0,17.6908,17.8305,17.6908,17.7851,372400.0
2009-11-17 09:50:00,50.9,51.0,50.83,50.84,224900.0,17.7816,17.8166,17.7572,17.7607,224900.0
2009-11-17 10:00:00,50.84,50.93,50.53,50.59,320100.0,17.7607,17.7921,17.6524,17.6733,320100.0
2009-11-17 10:10:00,50.59,50.7,50.46,50.65,278700.0,17.6733,17.7118,17.6279,17.6943,278700.0
2009-11-17 10:20:00,50.65,50.66,50.54,50.64,241400.0,17.6943,17.6978,17.6559,17.6908,241400.0
2009-11-17 10:30:00,50.64,50.64,50.36,50.4,271400.0,17.6908,17.6908,17.593,17.607,271400.0
2009-11-17 10:40:00,50.4,50.4,50.21,50.22,328300.0,17.607,17.607,17.5406,17.5441,328300.0
2009-11-17 10:50:00,50.21,50.54,50.15,50.53,249100.0,17.5406,17.6559,17.5196,17.6524,249100.0
2009-11-17 11:00:00,50.53,50.55,50.36,50.51,117900.0,17.6524,17.6594,17.593,17.6454,117900.0
2009-11-17 11:10:00,50.52,50.59,50.35,50.35,139300.0,17.6489,17.6733,17.5895,17.5895,139300.0
2009-11-17 11:20:00,50.35,50.5,50.32,50.45,148300.0,17.5895,17.6419,17.579,17.6244,148300.0
2009-11-17 11:30:00,50.45,50.69,50.38,50.69,216300.0,17.6244,17.7083,17.6,17.7083,216300.0
2009-11-17 11:40:00,50.69,50.69,50.38,50.49,145300.0,17.7083,17.7083,17.6,17.6384,145300.0
2009-11-17 11:50:00,50.51,50.81,50.48,50.74,166700.0,17.6454,17.7502,17.6349,17.7257,166700.0
2009-11-17 12:00:00,50.74,50.94,50.71,50.89,196000.0,17.7257,17.7956,17.7153,17.7781,196000.0
2009-11-17 12:10:00,50.89,51.15,50.86,51.15,239000.0,17.7781,17.869,17.7677,17.869,239000.0
2009-11-17 12:20:00,51.15,51.48,51.15,51.33,402700.0,17.869,17.9843,17.869,17.9318,402700.0
2009-11-17 12:30:00,51.34,51.49,51.32,51.36,181500.0,17.9353,17.9877,17.9284,17.9423,181500.0
2009-11-17 12:40:00,51.36,51.4,51.28,51.31,153900.0,17.9423,17.9563,17.9144,17.9249,153900.0
2009-11-17 12:50:00,51.32,51.38,51.23,51.37,130500.0,17.9284,17.9493,17.8969,17.9458,130500.0
2009-11-17 13:00:00,51.35,51.37,51.18,51.27,168700.0,17.9388,17.9458,17.8794,17.9109,168700.0
2009-11-17 13:10:00,51.27,51.36,51.27,51.35,120000.0,17.9109,17.9423,17.9109,17.9388,120000.0
2009-11-17 13:20:00,51.35,51.44,51.32,51.34,144700.0,17.9388,17.9703,17.9284,17.9353,144700.0
2009-11-17 13:30:00,51.35,51.59,51.35,51.59,312100.0,17.9388,18.0227,17.9388,18.0227,312100.0
2009-11-17 13:40:00,51.58,51.74,51.58,51.72,328600.0,18.0192,18.0751,18.0192,18.0681,328600.0
2009-11-17 13:50:00,51.73,51.8,51.69,51.69,251500.0,18.0716,18.096,18.0576,18.0576,251500.0
2009-11-17 14:00:00,51.69,51.77,51.66,51.73,240000.0,18.0576,18.0856,18.0471,18.0716,240000.0
2009-11-17 14:10:00,51.73,51.76,51.61,51.76,224400.0,18.0716,18.0821,18.0297,18.0821,224400.0
2009-11-17 14:20:00,51.75,51.76,51.6,51.6,138100.0,18.0786,18.0821,18.0262,18.0262,138100.0
2009-11-17 14:30:00,51.6,51.64,51.53,51.61,132000.0,18.0262,18.0401,18.0017,18.0297,132000.0
2009-11-17 14:40:00,51.61,51.72,51.58,51.59,152500.0,18.0297,18.0681,18.0192,18.0227,152500.0
2009-11-17 14:50:00,51.6,51.71,51.53,51.71,191500.0,18.0262,18.0646,18.0017,18.0646,191500.0
2009-11-17 15:00:00,51.71,51.79,51.66,51.71,221600.0,18.0646,18.0925,18.0471,18.0646,221600.0
2009-11-17 15:10:00,51.71,51.73,51.62,51.73,127600.0,18.0646,18.0716,18.0332,18.0716,127600.0
2009-11-17 15:20:00,51.72,51.81,51.72,51.78,174900.0,18.0681,18.0995,18.0681,18.0891,174900.0
2009-11-17 15:30:00,51.77,51.78,51.61,51.67,288500.0,18.0856,18.0891,18.0297,18.0506,288500.0
2009-11-17 15:40:00,51.67,51.86,51.66,51.86,433500.0,18.0506,18.117,18.0471,18.117,433500.0
2009-11-17 15:50:00,51.86,51.9,51.75,51.9,620000.0,18.117,18.131,18.0786,18.131,620000.0
2009-11-18 09:30:00,52.42,52.6,52.22,52.26,749700.0,18.3126,18.3755,18.2428,18.2567,749700.0
2009-11-18 09:40:00,52.24,52.48,52.15,52.2,556800.0,18.2498,18.3336,18.2183,18.2358,556800.0
2009-11-18 09:50:00,52.2,52.21,51.75,51.83,637000.0,18.2358,18.2393,18.0786,18.1065,637000.0
2009-11-18 10:00:00,51.82,51.83,51.62,51.77,443900.0,18.103,18.1065,18.0332,18.0856,443900.0
2009-11-18 10:10:00,51.77,51.94,51.68,51.89,319300.0,18.0856,18.1449,18.0541,18.1275,319300.0
2009-11-18 10:20:00,51.88,52.04,51.81,52.02,295200.0,18.124,18.1799,18.0995,18.1729,295200.0
2009-11-18 10:30:00,52.04,52.31,51.91,52.27,406800.0,18.1799,18.2742,18.1345,18.2602,406800.0
2009-11-18 10:40:00,52.29,52.4,52.22,52.26,319500.0,18.2672,18.3056,18.2428,18.2567,319500.0
2009-11-18 10:50:00,52.27,52.34,52.05,52.11,182500.0,18.2602,18.2847,18.1834,18.2043,182500.0
2009-11-18 11:00:00,52.11,52.31,51.98,52.05,284200.0,18.2043,18.2742,18.1589,18.1834,284200.0
2009-11-18 11:10:00,52.06,52.06,51.79,51.99,329700.0,18.1869,18.1869,18.0925,18.1624,329700.0
2009-11-18 11:20:00,51.99,52.2,51.99,52.2,180300.0,18.1624,18.2358,18.1624,18.2358,180300.0
2009-11-18 11:30:00,52.19,52.24,52.17,52.21,168400.0,18.2323,18.2498,18.2253,18.2393,168400.0
2009-11-18 11:40:00,52.2,52.39,52.2,52.23,186000.0,18.2358,18.3022,18.2358,18.2463,186000.0
2009-11-18 11:50:00,52.24,52.28,52.15,52.27,104300.0,18.2498,18.2637,18.2183,18.2602,104300.0
2009-11-18 12:00:00,52.27,52.3,52.21,52.23,98300.0,18.2602,18.2707,18.2393,18.2463,98300.0
2009-11-18 12:10:00,52.22,52.3,52.08,52.15,149100.0,18.2428,18.2707,18.1939,18.2183,149100.0
2009-11-18 12:20:00,52.14,52.16,52.05,52.12,149700.0,18.2148,18.2218,18.1834,18.2078,149700.0
2009-11-18 12:30:00,52.11,52.14,52.02,52.07,148000.0,18.2043,18.2148,18.1729,18.1904,148000.0
2009-11-18 12:40:00,52.07,52.15,52.05,52.07,146700.0,18.1904,18.2183,18.1834,18.1904,146700.0
2009-11-18 12:50:00,52.07,52.08,51.81,51.82,267100.0,18.1904,18.1939,18.0995,18.103,267100.0
2009-11-18 13:00:00,51.82,51.86,51.66,51.73,235100.0,18.103,18.117,18.0471,18.0716,235100.0
2009-11-18 13:10:00,51.73,51.84,51.72,51.72,139400.0,18.0716,18.11,18.0681,18.0681,139400.0
2009-11-18 13:20:00,51.72,51.73,51.54,51.66,338100.0,18.0681,18.0716,18.0052,18.0471,338100.0
2009-11-18 13:30:00,51.67,51.75,51.66,51.75,113200.0,18.0506,18.0786,18.0471,18.0786,113200.0
2009-11-18 13:40:00,51.75,51.82,51.74,51.74,145500.0,18.0786,18.103,18.0751,18.0751,145500.0
2009-11-18 13:50:00,51.75,51.78,51.65,51.65,110400.0,18.0786,18.0891,18.0436,18.0436,110400.0
2009-11-18 14:00:00,51.65,51.72,51.58,51.7,153200.0,18.0436,18.0681,18.0192,18.0611,153200.0
2009-11-18 14:10:00,51.7,51.76,51.62,51.63,114000.0,18.0611,18.0821,18.0332,18.0367,114000.0
2009-11-18 14:20:00,51.63,51.65,51.52,51.56,138700.0,18.0367,18.0436,17.9982,18.0122,138700.0
2009-11-18 14:30:00,51.57,51.59,51.52,51.59,104200.0,18.0157,18.0227,17.9982,18.0227,104200.0
2009-11-18 14:40:00,51.59,51.63,51.44,51.44,151500.0,18.0227,18.0367,17.9703,17.9703,151500.0
2009-11-18 14:50:00,51.44,51.48,51.26,51.31,242000.0,17.9703,17.9843,17.9074,17.9249,242000.0
2009-11-18 15:00:00,51.31,51.52,51.28,51.37,275500.0,17.9249,17.9982,17.9144,17.9458,275500.0
2009-11-18 15:10:00,51.38,51.4,51.29,51.33,229500.0,17.9493,17.9563,17.9179,17.9318,229500.0
2009-11-18 15:20:00,51.31,51.32,51.26,51.26,258500.0,17.9249,17.9284,17.9074,17.9074,258500.0
2009-11-18 15:30:00,51.26,51.38,51.05,51.12,667900.0,17.9074,17.9493,17.834,17.8585,667900.0
2009-11-18 15:40:00,51.13,51.25,50.91,51.05,1197500.0,17.862,17.9039,17.7851,17.834,1197500.0
2009-11-18 15:50:00,51.06,51.26,51.06,51.15,1092200.0,17.8375,17.9074,17.8375,17.869,1092200.0
2009-11-19 09:30:00,51.37,51.38,50.77,50.82,721900.0,17.9458,17.9493,17.7362,17.7537,721900.0
2009-11-19 09:40:00,50.8,50.81,50.43,50.6,736800.0,17.7467,17.7502,17.6174,17.6768,736800.0
2009-11-19 09:50:00,50.59,50.68,50.31,50.66,669500.0,17.6733,17.7048,17.5755,17.6978,669500.0
2009-11-19 10:00:00,50.66,50.82,50.55,50.82,642600.0,17.6978,17.7537,17.6594,17.7537,642600.0
2009-11-19 10:10:00,50.81,50.9,50.5,50.5,524100.0,17.7502,17.7816,17.6419,17.6419,524100.0
2009-11-19 10:20:00,50.51,50.7,50.5,50.67,357800.0,17.6454,17.7118,17.6419,17.7013,357800.0
2009-11-19 10:30:00,50.66,50.67,50.41,50.47,422600.0,17.6978,17.7013,17.6105,17.6314,422600.0
2009-11-19 10:40:00,50.47,50.51,50.19,50.27,380000.0,17.6314,17.6454,17.5336,17.5615,380000.0
2009-11-19 10:50:00,50.27,50.42,50.17,50.22,309200.0,17.5615,17.6139,17.5266,17.5441,309200.0
2009-11-19 11:00:00,50.22,50.32,50.03,50.08,459400.0,17.5441,17.579,17.4777,17.4952,459400.0
2009-11-19 11:10:00,50.07,50.28,50.07,50.24,205200.0,17.4917,17.565,17.4917,17.5511,205200.0
2009-11-19 11:20:00,50.26,50.42,50.24,50.41,125800.0,17.5581,17.6139,17.5511,17.6105,125800.0
2009-11-19 11:30:00,50.41,50.46,50.31,50.31,305600.0,17.6105,17.6279,17.5755,17.5755,305600.0
2009-11-19 11:40:00,50.33,50.41,50.3,50.32,103400.0,17.5825,17.6105,17.572,17.579,103400.0
2009-11-19 11:50:00,50.32,50.67,50.27,50.65,153700.0,17.579,17.7013,17.5615,17.6943,153700.0
2009-11-19 12:00:00,50.65,50.77,50.65,50.74,150300.0,17.6943,17.7362,17.6943,17.7257,150300.0
2009-11-19 12:10:00,50.74,50.78,50.67,50.77,149300.0,17.7257,17.7397,17.7013,17.7362,149300.0
2009-11-19 12:20:00,50.77,50.89,50.77,50.84,289500.0,17.7362,17.7781,17.7362,17.7607,289500.0
2009-11-19 12:30:00,50.85,50.99,50.8,50.99,383300.0,17.7642,17.8131,17.7467,17.8131,383300.0
2009-11-19 12:40:00,50.99,51.02,50.83,50.84,167400.0,17.8131,17.8236,17.7572,17.7607,167400.0
2009-11-19 12:50:00,50.85,50.85,50.7,50.82,197500.0,17.7642,17.7642,17.7118,17.7537,197500.0
2009-11-19 13:00:00,50.82,51.0,50.78,50.94,220900.0,17.7537,17.8166,17.7397,17.7956,220900.0
2009-11-19 13:10:00,50.94,50.95,50.77,50.79,175900.0,17.7956,17.7991,17.7362,17.7432,175900.0
2009-11-19 13:20:00,50.79,50.88,50.77,50.88,96700.0,17.7432,17.7746,17.7362,17.7746,96700.0
2009-11-19 13:30:00,50.88,51.18,50.86,51.14,183600.0,17.7746,17.8794,17.7677,17.8655,183600.0
2009-11-19 13:40:00,51.15,51.16,51.01,51.06,179400.0,17.869,17.8725,17.8201,17.8375,179400.0
2009-11-19 13:50:00,51.06,51.19,51.06,51.13,224600.0,17.8375,17.8829,17.8375,17.862,224600.0
2009-11-19 14:00:00,51.13,51.13,50.81,50.83,185700.0,17.862,17.862,17.7502,17.7572,185700.0
2009-11-19 14:10:00,50.83,50.9,50.76,50.86,288600.0,17.7572,17.7816,17.7327,17.7677,288600.0
2009-11-19 14:20:00,50.86,50.98,50.84,50.88,178400.0,17.7677,17.8096,17.7607,17.7746,178400.0
2009-11-19 14:30:00,50.88,50.99,50.85,50.94,80100.0,17.7746,17.8131,17.7642,17.7956,80100.0
2009-11-19 14:40:00,50.94,51.08,50.92,51.06,136300.0,17.7956,17.8445,17.7886,17.8375,136300.0
2009-11-19 14:50:00,51.05,51.17,51.03,51.14,170000.0,17.834,17.876,17.827,17.8655,170000.0
2009-11-19 15:00:00,51.14,51.15,50.86,50.91,183200.0,17.8655,17.869,17.7677,17.7851,183200.0
2009-11-19 15:10:00,50.91,51.05,50.86,50.99,199700.0,17.7851,17.834,17.7677,17.8131,199700.0
2009-11-19 15:20:00,50.98,50.99,50.85,50.88,110000.0,17.8096,17.8131,17.7642,17.7746,110000.0
2009-11-19 15:30:00,50.87,50.9,50.74,50.75,166500.0,17.7712,17.7816,17.7257,17.7292,166500.0
2009-11-19 15:40:00,50.76,51.04,50.74,51.01,376900.0,17.7327,17.8305,17.7257,17.8201,376900.0
2009-11-19 15:50:00,51.01,51.02,50.89,50.95,504100.0,17.8201,17.8236,17.7781,17.7991,504100.0
2009-11-20 09:30:00,50.53,50.62,50.04,50.26,507900.0,17.6524,17.6838,17.4812,17.5581,507900.0
2009-11-20 09:40:00,50.26,50.38,50.18,50.29,295400.0,17.5581,17.6,17.5301,17.5685,295400.0
2009-11-20 09:50:00,50.28,50.33,49.95,50.03,557100.0,17.565,17.5825,17.4498,17.4777,557100.0
2009-11-20 10:00:00,50.01,50.05,49.75,49.84,533000.0,17.4707,17.4847,17.3799,17.4113,533000.0
2009-11-20 10:10:00,49.82,50.1,49.81,50.02,263400.0,17.4043,17.5022,17.4008,17.4742,263400.0
2009-11-20 10:20:00,50.02,50.1,49.92,50.05,312200.0,17.4742,17.5022,17.4393,17.4847,312200.0
2009-11-20 10:30:00,50.05,50.13,49.87,49.91,257800.0,17.4847,17.5126,17.4218,17.4358,257800.0
2009-11-20 10:40:00,49.9,49.91,49.66,49.74,310700.0,17.4323,17.4358,17.3484,17.3764,310700.0
2009-11-20 10:50:00,49.74,49.79,49.67,49.74,286700.0,17.3764,17.3939,17.3519,17.3764,286700.0
2009-11-20 11:00:00,49.75,49.94,49.74,49.86,194300.0,17.3799,17.4463,17.3764,17.4183,194300.0
2009-11-20 11:10:00,49.86,49.9,49.66,49.75,212000.0,17.4183,17.4323,17.3484,17.3799,212000.0
2009-11-20 11:20:00,49.74,49.79,49.67,49.71,117800.0,17.3764,17.3939,17.3519,17.3659,117800.0
2009-11-20 11:30:00,49.72,49.76,49.6,49.72,230400.0,17.3694,17.3834,17.3275,17.3694,230400.0
2009-11-20 11:40:00,49.72,49.9,49.68,49.86,159400.0,17.3694,17.4323,17.3554,17.4183,159400.0
2009-11-20 11:50:00,49.84,49.91,49.78,49.79,84200.0,17.4113,17.4358,17.3904,17.3939,84200.0
2009-11-20 12:00:00,49.78,49.95,49.75,49.94,105400.0,17.3904,17.4498,17.3799,17.4463,105400.0
2009-11-20 12:10:00,49.93,49.94,49.88,49.89,100300.0,17.4428,17.4463,17.4253,17.4288,100300.0
2009-11-20 12:20:00,49.89,49.9,49.8,49.84,120500.0,17.4288,17.4323,17.3974,17.4113,120500.0
2009-11-20 12:30:00,49.83,50.02,49.81,49.96,184500.0,17.4078,17.4742,17.4008,17.4532,184500.0
2009-11-20 12:40:00,49.96,50.01,49.94,49.95,76600.0,17.4532,17.4707,17.4463,17.4498,76600.0
2009-11-20 12:50:00,49.96,49.96,49.83,49.86,89400.0,17.4532,17.4532,17.4078,17.4183,89400.0
2009-11-20 13:00:00,49.87,50.0,49.85,49.95,140200.0,17.4218,17.4672,17.4148,17.4498,140200.0
2009-11-20 13:10:00,49.95,49.99,49.9,49.9,96800.0,17.4498,17.4637,17.4323,17.4323,96800.0
2009-11-20 13:20:00,49.91,50.01,49.88,50.01,120000.0,17.4358,17.4707,17.4253,17.4707,120000.0
2009-11-20 13:30:00,50.01,50.01,49.86,49.94,141400.0,17.4707,17.4707,17.4183,17.4463,141400.0
2009-11-20 13:40:00,49.95,50.17,49.92,50.09,189600.0,17.4498,17.5266,17.4393,17.4987,189600.0
2009-11-20 13:50:00,50.1,50.1,50.02,50.05,83300.0,17.5022,17.5022,17.4742,17.4847,83300.0
2009-11-20 14:00:00,50.06,50.08,49.95,50.01,86700.0,17.4882,17.4952,17.4498,17.4707,86700.0
2009-11-20 14:10:00,50.01,50.06,50.0,50.01,59400.0,17.4707,17.4882,17.4672,17.4707,59400.0
2009-11-20 14:20:00,50.0,50.09,49.96,50.07,110900.0,17.4672,17.4987,17.4532,17.4917,110900.0
2009-11-20 14:30:00,50.07,50.19,50.05,50.16,287300.0,17.4917,17.5336,17.4847,17.5231,287300.0
2009-11-20 14:40:00,50.17,50.18,50.06,50.1,108200.0,17.5266,17.5301,17.4882,17.5022,108200.0
2009-11-20 14:50:00,50.11,50.12,50.03,50.05,69600.0,17.5056,17.5091,17.4777,17.4847,69600.0
2009-11-20 15:00:00,50.05,50.14,50.02,50.11,151100.0,17.4847,17.5161,17.4742,17.5056,151100.0
2009-11-20 15:10:00,50.1,50.15,50.1,50.12,99600.0,17.5022,17.5196,17.5022,17.5091,99600.0
2009-11-20 15:20:00,50.13,50.18,50.11,50.17,304800.0,17.5126,17.5301,17.5056,17.5266,304800.0
2009-11-20 15:30:00,50.17,50.2,50.12,50.15,340100.0,17.5266,17.5371,17.5091,17.5196,340100.0
2009-11-20 15:40:00,50.15,50.19,50.08,50.13,495700.0,17.5196,17.5336,17.4952,17.5126,495700.0
2009-11-20 15:50:00,50.14,50.14,49.99,50.05,805600.0,17.5161,17.5161,17.4637,17.4847,805600.0
2009-11-23 09:30:00,51.83,51.97,51.61,51.91,807300.0,18.1065,18.1554,18.0297,18.1345,807300.0
2009-11-23 09:40:00,51.91,52.0,51.78,51.79,510700.0,18.1345,18.1659,18.0891,18.0925,510700.0
2009-11-23 09:50:00,51.79,51.84,51.62,51.82,435800.0,18.0925,18.11,18.0332,18.103,435800.0
2009-11-23 10:00:00,51.8,51.97,51.73,51.88,604100.0,18.096,18.1554,18.0716,18.124,604100.0
2009-11-23 10:10:00,51.88,51.92,51.74,51.8,301300.0,18.124,18.138,18.0751,18.096,301300.0
2009-11-23 10:20:00,51.79,51.82,51.61,51.64,297800.0,18.0925,18.103,18.0297,18.0401,297800.0
2009-11-23 10:30:00,51.63,51.79,51.6,51.76,262500.0,18.0367,18.0925,18.0262,18.0821,262500.0
2009-11-23 10:40:00,51.76,51.79,51.6,51.64,232700.0,18.0821,18.0925,18.0262,18.0401,232700.0
2009-11-23 10:50:00,51.65,51.68,51.46,51.56,488200.0,18.0436,18.0541,17.9773,18.0122,488200.0
2009-11-23 11:00:00,51.56,51.75,51.55,51.75,162600.0,18.0122,18.0786,18.0087,18.0786,162600.0
2009-11-23 11:10:00,51.75,51.75,51.59,51.67,139300.0,18.0786,18.0786,18.0227,18.0506,139300.0
2009-11-23 11:20:00,51.67,51.77,51.61,51.74,227900.0,18.0506,18.0856,18.0297,18.0751,227900.0
2009-11-23 11:30:00,51.73,51.84,51.73,51.73,130600.0,18.0716,18.11,18.0716,18.0716,130600.0
2009-11-23 11:40:00,51.73,51.79,51.66,51.73,173100.0,18.0716,18.0925,18.0471,18.0716,173100.0
2009-11-23 11:50:00,51.72,51.73,51.48,51.48,246000.0,18.0681,18.0716,17.9843,17.9843,246000.0
2009-11-23 12:00:00,51.47,51.67,51.44,51.61,246600.0,17.9808,18.0506,17.9703,18.0297,246600.0
2009-11-23 12:10:00,51.62,51.68,51.51,51.65,178700.0,18.0332,18.0541,17.9947,18.0436,178700.0
2009-11-23 12:20:00,51.66,51.66,51.42,51.42,284500.0,18.0471,18.0471,17.9633,17.9633,284500.0
2009-11-23 12:30:00,51.43,51.48,51.34,51.43,239900.0,17.9668,17.9843,17.9353,17.9668,239900.0
2009-11-23 12:40:00,51.43,51.55,51.42,51.46,181000.0,17.9668,18.0087,17.9633,17.9773,181000.0
2009-11-23 12:50:00,51.46,51.5,51.37,51.49,228000.0,17.9773,17.9912,17.9458,17.9877,228000.0
2009-11-23 13:00:00,51.48,51.5,51.39,51.43,116500.0,17.9843,17.9912,17.9528,17.9668,116500.0
2009-11-23 13:10:00,51.44,51.45,51.21,51.3,422600.0,17.9703,17.9738,17.8899,17.9214,422600.0
2009-11-23 13:20:00,51.3,51.38,51.26,51.34,150600.0,17.9214,17.9493,17.9074,17.9353,150600.0
2009-11-23 13:30:00,51.34,51.44,51.28,51.44,166400.0,17.9353,17.9703,17.9144,17.9703,166400.0
2009-11-23 13:40:00,51.44,51.45,51.36,51.38,83200.0,17.9703,17.9738,17.9423,17.9493,83200.0
2009-11-23 13:50:00,51.38,51.4,51.22,51.25,199600.0,17.9493,17.9563,17.8934,17.9039,199600.0
2009-11-23 14:00:00,51.25,51.28,51.11,51.13,282200.0,17.9039,17.9144,17.855,17.862,282200.0
2009-11-23 14:10:00,51.11,51.15,51.01,51.14,188300.0,17.855,17.869,17.8201,17.8655,188300.0
2009-11-23 14:20:00,51.15,51.22,51.11,51.21,104600.0,17.869,17.8934,17.855,17.8899,104600.0
2009-11-23 14:30:00,51.2,51.33,51.19,51.31,172900.0,17.8864,17.9318,17.8829,17.9249,172900.0
2009-11-23 14:40:00,51.31,51.31,51.27,51.3,122500.0,17.9249,17.9249,17.9109,17.9214,122500.0
2009-11-23 14:50:00,51.29,51.3,51.19,51.2,108700.0,17.9179,17.9214,17.8829,17.8864,108700.0
2009-11-23 15:00:00,51.19,51.35,51.18,51.31,169500.0,17.8829,17.9388,17.8794,17.9249,169500.0
2009-11-23 15:10:00,51.32,51.41,51.25,51.36,159300.0,17.9284,17.9598,17.9039,17.9423,159300.0
2009-11-23 15:20:00,51.36,51.36,51.19,51.21,114200.0,17.9423,17.9423,17.8829,17.8899,114200.0
2009-11-23 15:30:00,51.22,51.23,51.01,51.13,189500.0,17.8934,17.8969,17.8201,17.862,189500.0
2009-11-23 15:40:00,51.14,51.18,51.02,51.08,369400.0,17.8655,17.8794,17.8236,17.8445,369400.0
2009-11-23 15:50:00,51.08,51.17,51.0,51.13,708400.0,17.8445,17.876,17.8166,17.862,708400.0
2009-11-24 09:30:00,50.83,51.1,50.83,50.88,348700.0,17.7572,17.8515,17.7572,17.7746,348700.0
2009-11-24 09:40:00,50.89,51.0,50.64,50.68,299800.0,17.7781,17.8166,17.6908,17.7048,299800.0
2009-11-24 09:50:00,50.68,50.78,50.48,50.68,501800.0,17.7048,17.7397,17.6349,17.7048,501800.0
2009-11-24 10:00:00,50.68,50.97,50.56,50.68,439000.0,17.7048,17.8061,17.6629,17.7048,439000.0
2009-11-24 10:10:00,50.69,50.7,50.56,50.64,289900.0,17.7083,17.7118,17.6629,17.6908,289900.0
2009-11-24 10:20:00,50.63,50.84,50.62,50.82,168100.0,17.6873,17.7607,17.6838,17.7537,168100.0
2009-11-24 10:30:00,50.81,51.19,50.77,51.15,347400.0,17.7502,17.8829,17.7362,17.869,347400.0
2009-11-24 10:40:00,51.15,51.29,51.1,51.23,244900.0,17.869,17.9179,17.8515,17.8969,244900.0
2009-11-24 10:50:00,51.22,51.32,51.15,51.23,183700.0,17.8934,17.9284,17.869,17.8969,183700.0
2009-11-24 11:00:00,51.23,51.28,51.12,51.2,153900.0,17.8969,17.9144,17.8585,17.8864,153900.0
2009-11-24 11:10:00,51.2,51.27,50.91,50.92,176700.0,17.8864,17.9109,17.7851,17.7886,176700.0
2009-11-24 11:20:00,50.91,51.03,50.91,50.94,145700.0,17.7851,17.827,17.7851,17.7956,145700.0
2009-11-24 11:30:00,50.95,51.05,50.89,50.98,216400.0,17.7991,17.834,17.7781,17.8096,216400.0
2009-11-24 11:40:00,50.98,51.04,50.94,51.03,135900.0,17.8096,17.8305,17.7956,17.827,135900.0
2009-11-24 11:50:00,51.02,51.13,50.99,51.07,119600.0,17.8236,17.862,17.8131,17.841,119600.0
2009-11-24 12:00:00,51.06,51.16,51.02,51.15,207500.0,17.8375,17.8725,17.8236,17.869,207500.0
2009-11-24 12:10:00,51.14,51.25,51.13,51.21,79900.0,17.8655,17.9039,17.862,17.8899,79900.0
2009-11-24 12:20:00,51.21,51.24,51.14,51.14,134000.0,17.8899,17.9004,17.8655,17.8655,134000.0
2009-11-24 12:30:00,51.14,51.22,51.13,51.18,121000.0,17.8655,17.8934,17.862,17.8794,121000.0
2009-11-24 12:40:00,51.18,51.21,51.05,51.11,137900.0,17.8794,17.8899,17.834,17.855,137900.0
2009-11-24 12:50:00,51.11,51.17,51.09,51.12,100300.0,17.855,17.876,17.848,17.8585,100300.0
2009-11-24 13:00:00,51.13,51.29,51.12,51.25,207400.0,17.862,17.9179,17.8585,17.9039,207400.0
2009-11-24 13:10:00,51.23,51.41,51.23,51.37,204500.0,17.8969,17.9598,17.8969,17.9458,204500.0
2009-11-24 13:20:00,51.36,51.36,51.28,51.31,73200.0,17.9423,17.9423,17.9144,17.9249,73200.0
2009-11-24 13:30:00,51.31,51.47,51.28,51.46,134300.0,17.9249,17.9808,17.9144,17.9773,134300.0
2009-11-24 13:40:00,51.45,51.46,51.33,51.33,130500.0,17.9738,17.9773,17.9318,17.9318,130500.0
2009-11-24 13:50:00,51.33,51.39,51.33,51.36,105300.0,17.9318,17.9528,17.9318,17.9423,105300.0
2009-11-24 14:00:00,51.36,51.42,51.18,51.33,256400.0,17.9423,17.9633,17.8794,17.9318,256400.0
2009-11-24 14:10:00,51.34,51.4,51.32,51.34,162200.0,17.9353,17.9563,17.9284,17.9353,162200.0
2009-11-24 14:20:00,51.35,51.4,51.28,51.35,261300.0,17.9388,17.9563,17.9144,17.9388,261300.0
2009-11-24 14:30:00,51.35,51.39,51.31,51.35,160500.0,17.9388,17.9528,17.9249,17.9388,160500.0
2009-11-24 14:40:00,51.35,51.55,51.34,51.51,236500.0,17.9388,18.0087,17.9353,17.9947,236500.0
2009-11-24 14:50:00,51.51,51.55,51.48,51.51,179100.0,17.9947,18.0087,17.9843,17.9947,179100.0
2009-11-24 15:00:00,51.51,51.56,51.38,51.41,156800.0,17.9947,18.0122,17.9493,17.9598,156800.0
2009-11-24 15:10:00,51.41,51.41,51.21,51.22,139200.0,17.9598,17.9598,17.8899,17.8934,139200.0
2009-11-24 15:20:00,51.22,51.32,51.2,51.3,96900.0,17.8934,17.9284,17.8864,17.9214,96900.0
2009-11-24 15:30:00,51.29,51.3,51.1,51.19,286200.0,17.9179,17.9214,17.8515,17.8829,286200.0
2009-11-24 15:40:00,51.18,51.33,51.12,51.32,269100.0,17.8794,17.9318,17.8585,17.9284,269100.0
2009-11-24 15:50:00,51.32,51.44,51.28,51.41,523000.0,17.9284,17.9703,17.9144,17.9598,523000.0
2009-11-25 09:30:00,51.87,51.9,51.39,51.58,491200.0,18.1205,18.131,17.9528,18.0192,491200.0
2009-11-25 09:40:00,51.56,51.64,51.37,51.44,356300.0,18.0122,18.0401,17.9458,17.9703,356300.0
2009-11-25 09:50:00,51.45,51.76,51.38,51.74,344800.0,17.9738,18.0821,17.9493,18.0751,344800.0
2009-11-25 10:00:00,51.74,51.94,51.72,51.75,446200.0,18.0751,18.1449,18.0681,18.0786,446200.0
2009-11-25 10:10:00,51.75,51.92,51.68,51.9,316200.0,18.0786,18.138,18.0541,18.131,316200.0
2009-11-25 10:20:00,51.9,51.94,51.67,51.73,240500.0,18.131,18.1449,18.0506,18.0716,240500.0
2009-11-25 10:30:00,51.75,51.93,51.71,51.89,372500.0,18.0786,18.1415,18.0646,18.1275,372500.0
2009-11-25 10:40:00,51.89,52.03,51.86,51.92,266500.0,18.1275,18.1764,18.117,18.138,266500.0
2009-11-25 10:50:00,51.94,52.1,51.93,52.01,261200.0,18.1449,18.2008,18.1415,18.1694,261200.0
2009-11-25 11:00:00,52.0,52.2,51.98,52.19,252000.0,18.1659,18.2358,18.1589,18.2323,252000.0
2009-11-25 11:10:00,52.2,52.39,52.13,52.37,205400.0,18.2358,18.3022,18.2113,18.2952,205400.0
2009-11-25 11:20:00,52.37,52.42,52.25,52.41,200800.0,18.2952,18.3126,18.2532,18.3091,200800.0
2009-11-25 11:30:00,52.41,52.61,52.37,52.57,551900.0,18.3091,18.379,18.2952,18.365,551900.0
2009-11-25 11:40:00,52.58,52.66,52.47,52.49,244800.0,18.3685,18.3965,18.3301,18.3371,244800.0
2009-11-25 11:50:00,52.5,52.59,52.47,52.52,157200.0,18.3406,18.372,18.3301,18.3476,157200.0
2009-11-25 12:00:00,52.53,52.57,52.4,52.4,147000.0,18.3511,18.365,18.3056,18.3056,147000.0
2009-11-25 12:10:00,52.4,52.45,52.31,52.43,417300.0,18.3056,18.3231,18.2742,18.3161,417300.0
2009-11-25 12:20:00,52.42,52.57,52.42,52.56,164600.0,18.3126,18.365,18.3126,18.3615,164600.0
2009-11-25 12:30:00,52.56,52.6,52.49,52.49,176600.0,18.3615,18.3755,18.3371,18.3371,176600.0
2009-11-25 12:40:00,52.49,52.55,52.43,52.53,168700.0,18.3371,18.358,18.3161,18.3511,168700.0
2009-11-25 12:50:00,52.53,52.6,52.49,52.59,132900.0,18.3511,18.3755,18.3371,18.372,132900.0
2009-11-25 13:00:00,52.58,52.62,52.56,52.61,120100.0,18.3685,18.3825,18.3615,18.379,120100.0
2009-11-25 13:10:00,52.6,52.66,52.55,52.61,150000.0,18.3755,18.3965,18.358,18.379,150000.0
2009-11-25 13:20:00,52.61,52.65,52.57,52.63,120100.0,18.379,18.393,18.365,18.386,120100.0
2009-11-25 13:30:00,52.63,52.67,52.62,52.65,112600.0,18.386,18.4,18.3825,18.393,112600.0
2009-11-25 13:40:00,52.65,52.67,52.62,52.65,215200.0,18.393,18.4,18.3825,18.393,215200.0
2009-11-25 13:50:00,52.65,52.74,52.65,52.72,407400.0,18.393,18.4244,18.393,18.4174,407400.0
2009-11-25 14:00:00,52.73,52.75,52.71,52.72,268500.0,18.4209,18.4279,18.4139,18.4174,268500.0
2009-11-25 14:10:00,52.72,52.87,52.71,52.87,354500.0,18.4174,18.4698,18.4139,18.4698,354500.0
2009-11-25 14:20:00,52.87,52.98,52.86,52.95,332200.0,18.4698,18.5083,18.4663,18.4978,332200.0
2009-11-25 14:30:00,52.95,53.06,52.94,53.04,387400.0,18.4978,18.5362,18.4943,18.5292,387400.0
2009-11-25 14:40:00,53.04,53.19,53.03,53.14,326300.0,18.5292,18.5816,18.5257,18.5642,326300.0
2009-11-25 14:50:00,53.14,53.15,53.04,53.1,152900.0,18.5642,18.5677,18.5292,18.5502,152900.0
2009-11-25 15:00:00,53.09,53.1,52.95,52.97,283800.0,18.5467,18.5502,18.4978,18.5048,283800.0
2009-11-25 15:10:00,52.97,53.0,52.91,52.95,297800.0,18.5048,18.5153,18.4838,18.4978,297800.0
2009-11-25 15:20:00,52.96,53.1,52.95,53.09,245800.0,18.5013,18.5502,18.4978,18.5467,245800.0
2009-11-25 15:30:00,53.09,53.11,53.0,53.02,372000.0,18.5467,18.5537,18.5153,18.5222,372000.0
2009-11-25 15:40:00,53.01,53.05,52.9,52.97,294600.0,18.5187,18.5327,18.4803,18.5048,294600.0
2009-11-25 15:50:00,52.97,53.04,52.96,53.03,606400.0,18.5048,18.5292,18.5013,18.5257,606400.0
2009-11-27 09:30:00,50.44,50.58,50.0,50.57,1121500.0,17.6209,17.6698,17.4672,17.6663,1121500.0
2009-11-27 09:40:00,50.55,51.05,50.52,50.99,885800.0,17.6594,17.834,17.6489,17.8131,885800.0
2009-11-27 09:50:00,50.99,51.13,50.91,51.03,475700.0,17.8131,17.862,17.7851,17.827,475700.0
2009-11-27 10:00:00,51.03,51.3,51.0,51.08,432600.0,17.827,17.9214,17.8166,17.8445,432600.0
2009-11-27 10:10:00,51.08,51.3,51.08,51.29,327600.0,17.8445,17.9214,17.8445,17.9179,327600.0
2009-11-27 10:20:00,51.29,51.45,51.24,51.32,260400.0,17.9179,17.9738,17.9004,17.9284,260400.0
2009-11-27 10:30:00,51.33,51.37,51.2,51.33,278800.0,17.9318,17.9458,17.8864,17.9318,278800.0
2009-11-27 10:40:00,51.32,51.43,51.26,51.28,300600.0,17.9284,17.9668,17.9074,17.9144,300600.0
2009-11-27 10:50:00,51.28,51.49,51.24,51.29,254100.0,17.9144,17.9877,17.9004,17.9179,254100.0
2009-11-27 11:00:00,51.28,51.56,51.23,51.56,278800.0,17.9144,18.0122,17.8969,18.0122,278800.0
2009-11-27 11:10:00,51.56,51.59,51.38,51.43,226800.0,18.0122,18.0227,17.9493,17.9668,226800.0
2009-11-27 11:20:00,51.44,51.44,51.29,51.34,216800.0,17.9703,17.9703,17.9179,17.9353,216800.0
2009-11-27 11:30:00,51.35,51.39,51.09,51.09,243300.0,17.9388,17.9528,17.848,17.848,243300.0
2009-11-27 11:40:00,51.1,51.24,51.08,51.14,173800.0,17.8515,17.9004,17.8445,17.8655,173800.0
2009-11-27 11:50:00,51.14,51.21,51.09,51.2,226000.0,17.8655,17.8899,17.848,17.8864,226000.0
2009-11-27 12:00:00,51.2,51.26,51.08,51.13,350200.0,17.8864,17.9074,17.8445,17.862,350200.0
2009-11-27 12:10:00,51.11,51.26,51.09,51.21,190200.0,17.855,17.9074,17.848,17.8899,190200.0
2009-11-27 12:20:00,51.2,51.28,51.2,51.28,224200.0,17.8864,17.9144,17.8864,17.9144,224200.0
2009-11-27 12:30:00,51.28,51.39,51.26,51.39,268000.0,17.9144,17.9528,17.9074,17.9528,268000.0
2009-11-27 12:40:00,51.39,51.71,51.39,51.6,306900.0,17.9528,18.0646,17.9528,18.0262,306900.0
2009-11-27 12:50:00,51.6,51.64,51.18,51.22,477200.0,18.0262,18.0401,17.8794,17.8934,477200.0
2009-11-30 09:30:00,51.37,51.74,51.3,51.36,450200.0,17.9458,18.0751,17.9214,17.9423,450200.0
2009-11-30 09:40:00,51.35,51.6,51.21,51.43,560900.0,17.9388,18.0262,17.8899,17.9668,560900.0
2009-11-30 09:50:00,51.42,51.64,51.28,51.59,290200.0,17.9633,18.0401,17.9144,18.0227,290200.0
2009-11-30 10:00:00,51.59,51.85,51.57,51.81,257900.0,18.0227,18.1135,18.0157,18.0995,257900.0
2009-11-30 10:10:00,51.81,51.81,51.67,51.7,207800.0,18.0995,18.0995,18.0506,18.0611,207800.0
2009-11-30 10:20:00,51.69,51.76,51.6,51.74,177000.0,18.0576,18.0821,18.0262,18.0751,177000.0
2009-11-30 10:30:00,51.75,51.85,51.72,51.74,242000.0,18.0786,18.1135,18.0681,18.0751,242000.0
2009-11-30 10:40:00,51.75,51.76,51.52,51.58,205100.0,18.0786,18.0821,17.9982,18.0192,205100.0
2009-11-30 10:50:00,51.59,51.6,51.46,51.53,124100.0,18.0227,18.0262,17.9773,18.0017,124100.0
2009-11-30 11:00:00,51.52,51.55,51.38,51.42,241600.0,17.9982,18.0087,17.9493,17.9633,241600.0
2009-11-30 11:10:00,51.4,51.46,51.28,51.39,216000.0,17.9563,17.9773,17.9144,17.9528,216000.0
2009-11-30 11:20:00,51.4,51.42,51.17,51.22,350100.0,17.9563,17.9633,17.876,17.8934,350100.0
2009-11-30 11:30:00,51.22,51.25,51.06,51.18,189800.0,17.8934,17.9039,17.8375,17.8794,189800.0
2009-11-30 11:40:00,51.19,51.28,51.19,51.21,165800.0,17.8829,17.9144,17.8829,17.8899,165800.0
2009-11-30 11:50:00,51.21,51.25,51.07,51.13,219000.0,17.8899,17.9039,17.841,17.862,219000.0
2009-11-30 12:00:00,51.13,51.22,51.05,51.09,197100.0,17.862,17.8934,17.834,17.848,197100.0
2009-11-30 12:10:00,51.09,51.2,51.04,51.17,149600.0,17.848,17.8864,17.8305,17.876,149600.0
2009-11-30 12:20:00,51.16,51.17,50.98,51.04,154300.0,17.8725,17.876,17.8096,17.8305,154300.0
2009-11-30 12:30:00,51.04,51.05,50.83,50.89,232600.0,17.8305,17.834,17.7572,17.7781,232600.0
2009-11-30 12:40:00,50.88,51.0,50.82,50.95,246200.0,17.7746,17.8166,17.7537,17.7991,246200.0
2009-11-30 12:50:00,50.96,51.0,50.83,50.86,145100.0,17.8026,17.8166,17.7572,17.7677,145100.0
2009-11-30 13:00:00,50.87,50.96,50.81,50.89,179600.0,17.7712,17.8026,17.7502,17.7781,179600.0
2009-11-30 13:10:00,50.89,50.94,50.79,50.94,198100.0,17.7781,17.7956,17.7432,17.7956,198100.0
2009-11-30 13:20:00,50.94,51.15,50.94,51.14,165200.0,17.7956,17.869,17.7956,17.8655,165200.0
2009-11-30 13:30:00,51.15,51.15,50.99,51.04,270800.0,17.869,17.869,17.8131,17.8305,270800.0
2009-11-30 13:40:00,51.01,51.21,51.01,51.21,282300.0,17.8201,17.8899,17.8201,17.8899,282300.0
2009-11-30 13:50:00,51.21,51.49,51.2,51.44,363900.0,17.8899,17.9877,17.8864,17.9703,363900.0
2009-11-30 14:00:00,51.43,51.5,51.35,51.46,217400.0,17.9668,17.9912,17.9388,17.9773,217400.0
2009-11-30 14:10:00,51.47,51.53,51.44,51.47,177400.0,17.9808,18.0017,17.9703,17.9808,177400.0
2009-11-30 14:20:00,51.47,51.48,51.19,51.28,209700.0,17.9808,17.9843,17.8829,17.9144,209700.0
2009-11-30 14:30:00,51.27,51.28,51.22,51.26,100500.0,17.9109,17.9144,17.8934,17.9074,100500.0
2009-11-30 14:40:00,51.27,51.3,51.05,51.07,204900.0,17.9109,17.9214,17.834,17.841,204900.0
2009-11-30 14:50:00,51.06,51.08,50.75,50.75,446400.0,17.8375,17.8445,17.7292,17.7292,446400.0
2009-11-30 15:00:00,50.75,50.88,50.65,50.78,453800.0,17.7292,17.7746,17.6943,17.7397,453800.0
2009-11-30 15:10:00,50.79,51.22,50.75,51.08,362300.0,17.7432,17.8934,17.7292,17.8445,362300.0
2009-11-30 15:20:00,51.09,51.22,51.01,51.18,292100.0,17.848,17.8934,17.8201,17.8794,292100.0
2009-11-30 15:30:00,51.18,51.37,51.17,51.35,346900.0,17.8794,17.9458,17.876,17.9388,346900.0
2009-11-30 15:40:00,51.34,51.35,51.2,51.29,321000.0,17.9353,17.9388,17.8864,17.9179,321000.0
2009-11-30 15:50:00,51.28,51.35,51.23,51.34,437000.0,17.9144,17.9388,17.8969,17.9353,437000.0
2009-12-01 09:30:00,52.37,52.74,52.0,52.67,782300.0,18.2952,18.4244,18.1659,18.4,782300.0
2009-12-01 09:40:00,52.67,52.77,52.59,52.61,517800.0,18.4,18.4349,18.372,18.379,517800.0
2009-12-01 09:50:00,52.61,52.68,52.53,52.62,377800.0,18.379,18.4035,18.3511,18.3825,377800.0
2009-12-01 10:00:00,52.6,52.75,52.33,52.47,449700.0,18.3755,18.4279,18.2812,18.3301,449700.0
2009-12-01 10:10:00,52.48,52.57,52.36,52.51,227300.0,18.3336,18.365,18.2917,18.3441,227300.0
2009-12-01 10:20:00,52.5,52.63,52.43,52.63,301900.0,18.3406,18.386,18.3161,18.386,301900.0
2009-12-01 10:30:00,52.62,52.7,52.59,52.61,346400.0,18.3825,18.4105,18.372,18.379,346400.0
2009-12-01 10:40:00,52.61,52.7,52.59,52.66,222800.0,18.379,18.4105,18.372,18.3965,222800.0
2009-12-01 10:50:00,52.66,52.84,52.63,52.82,316200.0,18.3965,18.4594,18.386,18.4524,316200.0
2009-12-01 11:00:00,52.83,53.04,52.83,53.01,281600.0,18.4559,18.5292,18.4559,18.5187,281600.0
2009-12-01 11:10:00,53.01,53.09,52.9,53.06,294800.0,18.5187,18.5467,18.4803,18.5362,294800.0
2009-12-01 11:20:00,53.06,53.18,53.06,53.15,246400.0,18.5362,18.5781,18.5362,18.5677,246400.0
2009-12-01 11:30:00,53.14,53.21,53.06,53.1,307400.0,18.5642,18.5886,18.5362,18.5502,307400.0
2009-12-01 11:40:00,53.11,53.12,52.94,52.95,175600.0,18.5537,18.5572,18.4943,18.4978,175600.0
2009-12-01 11:50:00,52.93,53.16,52.93,53.14,188400.0,18.4908,18.5711,18.4908,18.5642,188400.0
2009-12-01 12:00:00,53.14,53.2,53.07,53.14,209400.0,18.5642,18.5851,18.5397,18.5642,209400.0
2009-12-01 12:10:00,53.14,53.17,53.07,53.1,128500.0,18.5642,18.5746,18.5397,18.5502,128500.0
2009-12-01 12:20:00,53.09,53.11,52.94,52.99,165600.0,18.5467,18.5537,18.4943,18.5118,165600.0
2009-12-01 12:30:00,52.98,53.12,52.97,53.09,130700.0,18.5083,18.5572,18.5048,18.5467,130700.0
2009-12-01 12:40:00,53.09,53.15,53.02,53.12,130800.0,18.5467,18.5677,18.5222,18.5572,130800.0
2009-12-01 12:50:00,53.12,53.25,53.1,53.22,244000.0,18.5572,18.6026,18.5502,18.5921,244000.0
2009-12-01 13:00:00,53.21,53.24,53.19,53.21,199900.0,18.5886,18.5991,18.5816,18.5886,199900.0
2009-12-01 13:10:00,53.22,53.34,53.2,53.33,173500.0,18.5921,18.634,18.5851,18.6305,173500.0
2009-12-01 13:20:00,53.33,53.41,53.27,53.27,364400.0,18.6305,18.6585,18.6096,18.6096,364400.0
2009-12-01 13:30:00,53.26,53.29,53.22,53.27,230200.0,18.6061,18.6166,18.5921,18.6096,230200.0
2009-12-01 13:40:00,53.27,53.34,53.25,53.31,114300.0,18.6096,18.634,18.6026,18.6236,114300.0
2009-12-01 13:50:00,53.31,53.33,53.03,53.12,320500.0,18.6236,18.6305,18.5257,18.5572,320500.0
2009-12-01 14:00:00,53.09,53.15,53.04,53.04,162600.0,18.5467,18.5677,18.5292,18.5292,162600.0
2009-12-01 14:10:00,53.04,53.07,52.98,53.06,186500.0,18.5292,18.5397,18.5083,18.5362,186500.0
2009-12-01 14:20:00,53.06,53.18,53.05,53.16,224100.0,18.5362,18.5781,18.5327,18.5711,224100.0
2009-12-01 14:30:00,53.16,53.24,53.13,53.17,225500.0,18.5711,18.5991,18.5607,18.5746,225500.0
2009-12-01 14:40:00,53.17,53.19,53.05,53.12,257600.0,18.5746,18.5816,18.5327,18.5572,257600.0
2009-12-01 14:50:00,53.12,53.17,52.99,53.16,215900.0,18.5572,18.5746,18.5118,18.5711,215900.0
2009-12-01 15:00:00,53.16,53.19,53.07,53.14,327900.0,18.5711,18.5816,18.5397,18.5642,327900.0
2009-12-01 15:10:00,53.15,53.2,53.13,53.16,340800.0,18.5677,18.5851,18.5607,18.5711,340800.0
2009-12-01 15:20:00,53.16,53.18,53.1,53.14,329000.0,18.5711,18.5781,18.5502,18.5642,329000.0
2009-12-01 15:30:00,53.15,53.15,52.94,52.99,448300.0,18.5677,18.5677,18.4943,18.5118,448300.0
2009-12-01 15:40:00,52.98,53.11,52.92,53.05,404200.0,18.5083,18.5537,18.4873,18.5327,404200.0
2009-12-01 15:50:00,53.05,53.07,52.86,52.88,713400.0,18.5327,18.5397,18.4663,18.4733,713400.0
2009-12-02 09:30:00,53.07,53.18,52.75,53.0,786000.0,18.5397,18.5781,18.4279,18.5153,786000.0
2009-12-02 09:40:00,53.0,53.03,52.52,52.63,1347000.0,18.5153,18.5257,18.3476,18.386,1347000.0
2009-12-02 09:50:00,52.62,52.91,52.59,52.9,699400.0,18.3825,18.4838,18.372,18.4803,699400.0
2009-12-02 10:00:00,52.9,53.06,52.78,53.05,425000.0,18.4803,18.5362,18.4384,18.5327,425000.0
2009-12-02 10:10:00,53.05,53.37,53.04,53.26,563100.0,18.5327,18.6445,18.5292,18.6061,563100.0
2009-12-02 10:20:00,53.25,53.25,53.08,53.16,275400.0,18.6026,18.6026,18.5432,18.5711,275400.0
2009-12-02 10:30:00,53.15,53.15,52.92,53.01,411000.0,18.5677,18.5677,18.4873,18.5187,411000.0
2009-12-02 10:40:00,53.03,53.1,52.89,52.93,390700.0,18.5257,18.5502,18.4768,18.4908,390700.0
2009-12-02 10:50:00,52.93,52.96,52.83,52.89,308100.0,18.4908,18.5013,18.4559,18.4768,308100.0
2009-12-02 11:00:00,52.89,52.89,52.61,52.69,419800.0,18.4768,18.4768,18.379,18.407,419800.0
2009-12-02 11:10:00,52.69,52.71,52.36,52.39,302600.0,18.407,18.4139,18.2917,18.3022,302600.0
2009-12-02 11:20:00,52.4,52.67,52.36,52.67,312300.0,18.3056,18.4,18.2917,18.4,312300.0
2009-12-02 11:30:00,52.66,52.86,52.62,52.83,201200.0,18.3965,18.4663,18.3825,18.4559,201200.0
2009-12-02 11:40:00,52.82,53.0,52.8,52.94,148700.0,18.4524,18.5153,18.4454,18.4943,148700.0
2009-12-02 11:50:00,52.94,52.97,52.78,52.86,146000.0,18.4943,18.5048,18.4384,18.4663,146000.0
2009-12-02 12:00:00,52.86,52.94,52.83,52.83,165400.0,18.4663,18.4943,18.4559,18.4559,165400.0
2009-12-02 12:10:00,52.83,52.91,52.66,52.69,170300.0,18.4559,18.4838,18.3965,18.407,170300.0
2009-12-02 12:20:00,52.69,52.7,52.53,52.62,198600.0,18.407,18.4105,18.3511,18.3825,198600.0
2009-12-02 12:30:00,52.63,52.65,52.53,52.57,159800.0,18.386,18.393,18.3511,18.365,159800.0
2009-12-02 12:40:00,52.57,52.68,52.5,52.67,90300.0,18.365,18.4035,18.3406,18.4,90300.0
2009-12-02 12:50:00,52.67,52.67,52.55,52.63,189000.0,18.4,18.4,18.358,18.386,189000.0
2009-12-02 13:00:00,52.64,52.64,52.53,52.63,154200.0,18.3895,18.3895,18.3511,18.386,154200.0
2009-12-02 13:10:00,52.63,52.73,52.6,52.7,137100.0,18.386,18.4209,18.3755,18.4105,137100.0
2009-12-02 13:20:00,52.7,52.73,52.6,52.62,113800.0,18.4105,18.4209,18.3755,18.3825,113800.0
2009-12-02 13:30:00,52.63,52.69,52.58,52.61,242200.0,18.386,18.407,18.3685,18.379,242200.0
2009-12-02 13:40:00,52.6,52.8,52.59,52.79,216200.0,18.3755,18.4454,18.372,18.4419,216200.0
2009-12-02 13:50:00,52.8,52.82,52.67,52.71,138900.0,18.4454,18.4524,18.4,18.4139,138900.0
2009-12-02 14:00:00,52.72,52.81,52.59,52.68,204400.0,18.4174,18.4489,18.372,18.4035,204400.0
2009-12-02 14:10:00,52.68,52.69,52.59,52.59,188700.0,18.4035,18.407,18.372,18.372,188700.0
2009-12-02 14:20:00,52.6,52.7,52.58,52.61,220100.0,18.3755,18.4105,18.3685,18.379,220100.0
2009-12-02 14:30:00,52.62,52.68,52.58,52.61,324200.0,18.3825,18.4035,18.3685,18.379,324200.0
2009-12-02 14:40:00,52.62,52.64,52.58,52.59,216700.0,18.3825,18.3895,18.3685,18.372,216700.0
2009-12-02 14:50:00,52.59,52.64,52.58,52.59,152200.0,18.372,18.3895,18.3685,18.372,152200.0
2009-12-02 15:00:00,52.6,52.68,52.59,52.65,126700.0,18.3755,18.4035,18.372,18.393,126700.0
2009-12-02 15:10:00,52.64,52.66,52.55,52.64,219300.0,18.3895,18.3965,18.358,18.3895,219300.0
2009-12-02 15:20:00,52.63,52.65,52.52,52.52,242300.0,18.386,18.393,18.3476,18.3476,242300.0
2009-12-02 15:30:00,52.53,52.56,52.48,52.53,289000.0,18.3511,18.3615,18.3336,18.3511,289000.0
2009-12-02 15:40:00,52.55,52.73,52.52,52.72,445400.0,18.358,18.4209,18.3476,18.4174,445400.0
2009-12-02 15:50:00,52.72,52.82,52.65,52.76,542600.0,18.4174,18.4524,18.393,18.4314,542600.0
2009-12-03 09:30:00,53.33,53.33,53.03,53.16,487600.0,18.6305,18.6305,18.5257,18.5711,487600.0
2009-12-03 09:40:00,53.16,53.46,53.15,53.3,485900.0,18.5711,18.676,18.5677,18.6201,485900.0
2009-12-03 09:50:00,53.28,53.3,52.96,53.07,476300.0,18.6131,18.6201,18.5013,18.5397,476300.0
2009-12-03 10:00:00,53.07,53.08,52.8,53.01,692700.0,18.5397,18.5432,18.4454,18.5187,692700.0
2009-12-03 10:10:00,53.02,53.05,52.6,52.62,472200.0,18.5222,18.5327,18.3755,18.3825,472200.0
2009-12-03 10:20:00,52.63,52.85,52.59,52.85,467800.0,18.386,18.4629,18.372,18.4629,467800.0
2009-12-03 10:30:00,52.85,52.85,52.5,52.57,677000.0,18.4629,18.4629,18.3406,18.365,677000.0
2009-12-03 10:40:00,52.56,52.83,52.45,52.8,549600.0,18.3615,18.4559,18.3231,18.4454,549600.0
2009-12-03 10:50:00,52.8,52.84,52.67,52.73,538500.0,18.4454,18.4594,18.4,18.4209,538500.0
2009-12-03 11:00:00,52.74,52.8,52.66,52.73,291900.0,18.4244,18.4454,18.3965,18.4209,291900.0
2009-12-03 11:10:00,52.74,52.8,52.55,52.58,268800.0,18.4244,18.4454,18.358,18.3685,268800.0
2009-12-03 11:20:00,52.58,52.65,52.48,52.62,241900.0,18.3685,18.393,18.3336,18.3825,241900.0
2009-12-03 11:30:00,52.63,52.69,52.45,52.46,265300.0,18.386,18.407,18.3231,18.3266,265300.0
2009-12-03 11:40:00,52.46,52.57,52.44,52.54,170900.0,18.3266,18.365,18.3196,18.3546,170900.0
2009-12-03 11:50:00,52.55,52.77,52.54,52.75,181800.0,18.358,18.4349,18.3546,18.4279,181800.0
2009-12-03 12:00:00,52.74,52.75,52.61,52.63,206800.0,18.4244,18.4279,18.379,18.386,206800.0
2009-12-03 12:10:00,52.63,52.8,52.62,52.79,115500.0,18.386,18.4454,18.3825,18.4419,115500.0
2009-12-03 12:20:00,52.79,52.82,52.73,52.77,144100.0,18.4419,18.4524,18.4209,18.4349,144100.0
2009-12-03 12:30:00,52.77,52.8,52.68,52.7,155300.0,18.4349,18.4454,18.4035,18.4105,155300.0
2009-12-03 12:40:00,52.7,52.74,52.65,52.69,101000.0,18.4105,18.4244,18.393,18.407,101000.0
2009-12-03 12:50:00,52.68,52.79,52.66,52.75,126200.0,18.4035,18.4419,18.3965,18.4279,126200.0
2009-12-03 13:00:00,52.75,52.78,52.65,52.67,179900.0,18.4279,18.4384,18.393,18.4,179900.0
2009-12-03 13:10:00,52.65,52.74,52.55,52.74,222900.0,18.393,18.4244,18.358,18.4244,222900.0
2009-12-03 13:20:00,52.74,52.9,52.72,52.85,227900.0,18.4244,18.4803,18.4174,18.4629,227900.0
2009-12-03 13:30:00,52.85,52.99,52.81,52.95,141000.0,18.4629,18.5118,18.4489,18.4978,141000.0
2009-12-03 13:40:00,52.94,52.98,52.92,52.94,93900.0,18.4943,18.5083,18.4873,18.4943,93900.0
2009-12-03 13:50:00,52.93,52.95,52.83,52.83,115000.0,18.4908,18.4978,18.4559,18.4559,115000.0
2009-12-03 14:00:00,52.83,52.85,52.73,52.76,102500.0,18.4559,18.4629,18.4209,18.4314,102500.0
2009-12-03 14:10:00,52.75,52.76,52.67,52.68,144000.0,18.4279,18.4314,18.4,18.4035,144000.0
2009-12-03 14:20:00,52.68,52.73,52.62,52.65,99900.0,18.4035,18.4209,18.3825,18.393,99900.0
2009-12-03 14:30:00,52.64,52.65,52.54,52.59,142500.0,18.3895,18.393,18.3546,18.372,142500.0
2009-12-03 14:40:00,52.59,52.67,52.5,52.57,239700.0,18.372,18.4,18.3406,18.365,239700.0
2009-12-03 14:50:00,52.58,52.58,52.36,52.46,324300.0,18.3685,18.3685,18.2917,18.3266,324300.0
2009-12-03 15:00:00,52.46,52.56,52.42,52.56,99900.0,18.3266,18.3615,18.3126,18.3615,99900.0
2009-12-03 15:10:00,52.55,52.61,52.48,52.56,234800.0,18.358,18.379,18.3336,18.3615,234800.0
2009-12-03 15:20:00,52.56,52.57,52.45,52.51,484800.0,18.3615,18.365,18.3231,18.3441,484800.0
2009-12-03 15:30:00,52.51,52.52,52.42,52.42,610400.0,18.3441,18.3476,18.3126,18.3126,610400.0
2009-12-03 15:40:00,52.42,52.44,52.2,52.22,645700.0,18.3126,18.3196,18.2358,18.2428,645700.0
2009-12-03 15:50:00,52.21,53.2,51.97,52.12,1167600.0,18.2393,18.5851,18.1554,18.2078,1167600.0
2009-12-04 09:30:00,53.17,53.29,52.53,53.21,494400.0,18.5746,18.6166,18.3511,18.5886,494400.0
2009-12-04 09:40:00,53.22,53.35,53.22,53.31,393900.0,18.5921,18.6375,18.5921,18.6236,393900.0
2009-12-04 09:50:00,53.31,53.35,53.03,53.08,271100.0,18.6236,18.6375,18.5257,18.5432,271100.0
2009-12-04 10:00:00,53.09,53.19,52.75,52.85,510900.0,18.5467,18.5816,18.4279,18.4629,510900.0
2009-12-04 10:10:00,52.85,52.89,52.76,52.8,367900.0,18.4629,18.4768,18.4314,18.4454,367900.0
2009-12-04 10:20:00,52.8,52.83,52.63,52.66,315600.0,18.4454,18.4559,18.386,18.3965,315600.0
2009-12-04 10:30:00,52.66,52.69,52.4,52.47,444500.0,18.3965,18.407,18.3056,18.3301,444500.0
2009-12-04 10:40:00,52.46,52.47,52.22,52.26,361500.0,18.3266,18.3301,18.2428,18.2567,361500.0
2009-12-04 10:50:00,52.25,52.25,51.81,51.83,394900.0,18.2532,18.2532,18.0995,18.1065,394900.0
2009-12-04 11:00:00,51.82,51.92,51.73,51.89,449200.0,18.103,18.138,18.0716,18.1275,449200.0
2009-12-04 11:10:00,51.88,52.02,51.65,51.71,246000.0,18.124,18.1729,18.0436,18.0646,246000.0
2009-12-04 11:20:00,51.72,51.88,51.5,51.51,299100.0,18.0681,18.124,17.9912,17.9947,299100.0
2009-12-04 11:30:00,51.49,51.51,51.3,51.33,369100.0,17.9877,17.9947,17.9214,17.9318,369100.0
2009-12-04 11:40:00,51.33,51.34,50.67,50.68,1183000.0,17.9318,17.9353,17.7013,17.7048,1183000.0
2009-12-04 11:50:00,50.69,51.14,50.64,51.12,535500.0,17.7083,17.8655,17.6908,17.8585,535500.0
2009-12-04 12:00:00,51.11,51.3,51.04,51.29,266900.0,17.855,17.9214,17.8305,17.9179,266900.0
2009-12-04 12:10:00,51.28,51.39,51.1,51.11,239400.0,17.9144,17.9528,17.8515,17.855,239400.0
2009-12-04 12:20:00,51.11,51.13,50.9,51.0,194800.0,17.855,17.862,17.7816,17.8166,194800.0
2009-12-04 12:30:00,51.0,51.31,51.0,51.23,266600.0,17.8166,17.9249,17.8166,17.8969,266600.0
2009-12-04 12:40:00,51.24,51.39,51.2,51.24,166600.0,17.9004,17.9528,17.8864,17.9004,166600.0
2009-12-04 12:50:00,51.24,51.3,51.15,51.24,216600.0,17.9004,17.9214,17.869,17.9004,216600.0
2009-12-04 13:00:00,51.24,51.31,51.16,51.19,145400.0,17.9004,17.9249,17.8725,17.8829,145400.0
2009-12-04 13:10:00,51.19,51.19,51.0,51.07,121900.0,17.8829,17.8829,17.8166,17.841,121900.0
2009-12-04 13:20:00,51.06,51.06,50.7,50.72,259900.0,17.8375,17.8375,17.7118,17.7187,259900.0
2009-12-04 13:30:00,50.72,50.72,50.5,50.56,558000.0,17.7187,17.7187,17.6419,17.6629,558000.0
2009-12-04 13:40:00,50.56,50.71,50.5,50.5,260600.0,17.6629,17.7153,17.6419,17.6419,260600.0
2009-12-04 13:50:00,50.51,50.61,50.28,50.4,360200.0,17.6454,17.6803,17.565,17.607,360200.0
2009-12-04 14:00:00,50.41,50.61,50.4,50.46,178500.0,17.6105,17.6803,17.607,17.6279,178500.0
2009-12-04 14:10:00,50.46,50.6,50.42,50.48,237600.0,17.6279,17.6768,17.6139,17.6349,237600.0
2009-12-04 14:20:00,50.49,50.56,50.4,50.56,235900.0,17.6384,17.6629,17.607,17.6629,235900.0
2009-12-04 14:30:00,50.55,50.77,50.55,50.65,296300.0,17.6594,17.7362,17.6594,17.6943,296300.0
2009-12-04 14:40:00,50.65,50.65,50.47,50.49,180100.0,17.6943,17.6943,17.6314,17.6384,180100.0
2009-12-04 14:50:00,50.49,50.67,50.41,50.63,217800.0,17.6384,17.7013,17.6105,17.6873,217800.0
2009-12-04 15:00:00,50.62,50.78,50.59,50.72,280400.0,17.6838,17.7397,17.6733,17.7187,280400.0
2009-12-04 15:10:00,50.72,50.85,50.65,50.69,201000.0,17.7187,17.7642,17.6943,17.7083,201000.0
2009-12-04 15:20:00,50.69,50.94,50.69,50.8,342900.0,17.7083,17.7956,17.7083,17.7467,342900.0
2009-12-04 15:30:00,50.81,50.87,50.63,50.68,277300.0,17.7502,17.7712,17.6873,17.7048,277300.0
2009-12-04 15:40:00,50.67,50.79,50.63,50.74,508700.0,17.7013,17.7432,17.6873,17.7257,508700.0
2009-12-04 15:50:00,50.74,50.83,50.67,50.82,643700.0,17.7257,17.7572,17.7013,17.7537,643700.0
2009-12-07 09:30:00,50.49,50.65,50.21,50.64,594300.0,17.6384,17.6943,17.5406,17.6908,594300.0
2009-12-07 09:40:00,50.64,50.85,50.54,50.83,524000.0,17.6908,17.7642,17.6559,17.7572,524000.0
2009-12-07 09:50:00,50.82,50.85,50.58,50.6,283300.0,17.7537,17.7642,17.6698,17.6768,283300.0
2009-12-07 10:00:00,50.6,50.6,50.27,50.36,420100.0,17.6768,17.6768,17.5615,17.593,420100.0
2009-12-07 10:10:00,50.36,50.5,50.27,50.43,259300.0,17.593,17.6419,17.5615,17.6174,259300.0
2009-12-07 10:20:00,50.43,50.49,50.28,50.47,359600.0,17.6174,17.6384,17.565,17.6314,359600.0
2009-12-07 10:30:00,50.46,50.57,50.39,50.49,366800.0,17.6279,17.6663,17.6035,17.6384,366800.0
2009-12-07 10:40:00,50.51,50.53,50.41,50.44,266400.0,17.6454,17.6524,17.6105,17.6209,266400.0
2009-12-07 10:50:00,50.43,50.56,50.43,50.5,181700.0,17.6174,17.6629,17.6174,17.6419,181700.0
2009-12-07 11:00:00,50.5,50.62,50.46,50.56,196200.0,17.6419,17.6838,17.6279,17.6629,196200.0
2009-12-07 11:10:00,50.54,50.55,50.45,50.47,204400.0,17.6559,17.6594,17.6244,17.6314,204400.0
2009-12-07 11:20:00,50.47,50.53,50.41,50.48,274100.0,17.6314,17.6524,17.6105,17.6349,274100.0
2009-12-07 11:30:00,50.49,50.63,50.48,50.52,228100.0,17.6384,17.6873,17.6349,17.6489,228100.0
2009-12-07 11:40:00,50.52,50.53,50.45,50.49,163000.0,17.6489,17.6524,17.6244,17.6384,163000.0
2009-12-07 11:50:00,50.48,50.52,50.43,50.49,187200.0,17.6349,17.6489,17.6174,17.6384,187200.0
2009-12-07 12:00:00,50.49,50.53,50.44,50.49,219100.0,17.6384,17.6524,17.6209,17.6384,219100.0
2009-12-07 12:10:00,50.48,50.52,50.4,50.41,100400.0,17.6349,17.6489,17.607,17.6105,100400.0
2009-12-07 12:20:00,50.41,50.54,50.39,50.54,152500.0,17.6105,17.6559,17.6035,17.6559,152500.0
2009-12-07 12:30:00,50.53,50.74,50.5,50.63,307800.0,17.6524,17.7257,17.6419,17.6873,307800.0
2009-12-07 12:40:00,50.63,50.71,50.57,50.68,331800.0,17.6873,17.7153,17.6663,17.7048,331800.0
2009-12-07 12:50:00,50.67,50.79,50.65,50.69,222200.0,17.7013,17.7432,17.6943,17.7083,222200.0
2009-12-07 13:00:00,50.69,50.78,50.68,50.78,82300.0,17.7083,17.7397,17.7048,17.7397,82300.0
2009-12-07 13:10:00,50.78,50.96,50.78,50.94,379900.0,17.7397,17.8026,17.7397,17.7956,379900.0
2009-12-07 13:20:00,50.94,51.04,50.89,50.93,464900.0,17.7956,17.8305,17.7781,17.7921,464900.0
2009-12-07 13:30:00,50.92,50.94,50.84,50.9,112600.0,17.7886,17.7956,17.7607,17.7816,112600.0
2009-12-07 13:40:00,50.9,50.94,50.86,50.88,105200.0,17.7816,17.7956,17.7677,17.7746,105200.0
2009-12-07 13:50:00,50.89,50.89,50.74,50.82,149800.0,17.7781,17.7781,17.7257,17.7537,149800.0
2009-12-07 14:00:00,50.82,50.85,50.72,50.76,121500.0,17.7537,17.7642,17.7187,17.7327,121500.0
2009-12-07 14:10:00,50.76,50.85,50.72,50.76,99300.0,17.7327,17.7642,17.7187,17.7327,99300.0
2009-12-07 14:20:00,50.76,50.8,50.59,50.59,159600.0,17.7327,17.7467,17.6733,17.6733,159600.0
2009-12-07 14:30:00,50.59,50.59,50.29,50.31,409300.0,17.6733,17.6733,17.5685,17.5755,409300.0
2009-12-07 14:40:00,50.31,50.35,50.21,50.26,302900.0,17.5755,17.5895,17.5406,17.5581,302900.0
2009-12-07 14:50:00,50.26,50.42,50.24,50.34,207500.0,17.5581,17.6139,17.5511,17.586,207500.0
2009-12-07 15:00:00,50.34,50.51,50.31,50.51,204600.0,17.586,17.6454,17.5755,17.6454,204600.0
2009-12-07 15:10:00,50.51,50.54,50.41,50.43,166500.0,17.6454,17.6559,17.6105,17.6174,166500.0
2009-12-07 15:20:00,50.43,50.45,50.23,50.23,112700.0,17.6174,17.6244,17.5476,17.5476,112700.0
2009-12-07 15:30:00,50.24,50.29,50.07,50.07,514400.0,17.5511,17.5685,17.4917,17.4917,514400.0
2009-12-07 15:40:00,50.08,50.28,50.07,50.24,526000.0,17.4952,17.565,17.4917,17.5511,526000.0
2009-12-07 15:50:00,50.22,50.25,50.08,50.14,676500.0,17.5441,17.5546,17.4952,17.5161,676500.0
2009-12-08 09:30:00,49.95,50.05,49.12,49.15,1076500.0,17.4498,17.4847,17.1598,17.1703,1076500.0
2009-12-08 09:40:00,49.15,49.17,48.75,48.9,1279400.0,17.1703,17.1773,17.0305,17.0829,1279400.0
2009-12-08 09:50:00,48.9,48.99,48.8,48.87,1103200.0,17.0829,17.1144,17.048,17.0725,1103200.0
2009-12-08 10:00:00,48.89,48.9,48.73,48.81,613900.0,17.0794,17.0829,17.0236,17.0515,613900.0
2009-12-08 10:10:00,48.82,49.07,48.77,49.06,846800.0,17.055,17.1423,17.0375,17.1388,846800.0
2009-12-08 10:20:00,49.06,49.19,48.98,49.02,480200.0,17.1388,17.1843,17.1109,17.1249,480200.0
2009-12-08 10:30:00,49.03,49.07,48.94,49.01,345500.0,17.1284,17.1423,17.0969,17.1214,345500.0
2009-12-08 10:40:00,49.01,49.06,48.94,48.97,371200.0,17.1214,17.1388,17.0969,17.1074,371200.0
2009-12-08 10:50:00,48.97,48.97,48.78,48.82,354900.0,17.1074,17.1074,17.041,17.055,354900.0
2009-12-08 11:00:00,48.81,49.04,48.75,49.03,375500.0,17.0515,17.1319,17.0305,17.1284,375500.0
2009-12-08 11:10:00,48.99,49.08,48.88,48.88,246700.0,17.1144,17.1458,17.076,17.076,246700.0
2009-12-08 11:20:00,48.88,49.0,48.81,48.96,247600.0,17.076,17.1179,17.0515,17.1039,247600.0
2009-12-08 11:30:00,48.95,48.96,48.84,48.9,257400.0,17.1004,17.1039,17.062,17.0829,257400.0
2009-12-08 11:40:00,48.9,49.15,48.89,49.06,228900.0,17.0829,17.1703,17.0794,17.1388,228900.0
2009-12-08 11:50:00,49.05,49.08,48.93,48.96,293200.0,17.1353,17.1458,17.0934,17.1039,293200.0
2009-12-08 12:00:00,48.96,49.02,48.95,48.97,182400.0,17.1039,17.1249,17.1004,17.1074,182400.0
2009-12-08 12:10:00,48.96,48.99,48.85,48.85,257800.0,17.1039,17.1144,17.0655,17.0655,257800.0
2009-12-08 12:20:00,48.86,48.86,48.74,48.75,230300.0,17.069,17.069,17.027,17.0305,230300.0
2009-12-08 12:30:00,48.76,48.77,48.67,48.72,248900.0,17.034,17.0375,17.0026,17.0201,248900.0
2009-12-08 12:40:00,48.72,48.8,48.72,48.8,254300.0,17.0201,17.048,17.0201,17.048,254300.0
2009-12-08 12:50:00,48.8,48.8,48.66,48.73,245600.0,17.048,17.048,16.9991,17.0236,245600.0
2009-12-08 13:00:00,48.72,48.8,48.59,48.59,416500.0,17.0201,17.048,16.9746,16.9746,416500.0
2009-12-08 13:10:00,48.6,48.6,48.4,48.49,386800.0,16.9781,16.9781,16.9083,16.9397,386800.0
2009-12-08 13:20:00,48.49,48.49,48.19,48.25,449600.0,16.9397,16.9397,16.8349,16.8559,449600.0
2009-12-08 13:30:00,48.25,48.45,48.23,48.33,217700.0,16.8559,16.9257,16.8489,16.8838,217700.0
2009-12-08 13:40:00,48.33,48.46,48.31,48.37,221600.0,16.8838,16.9292,16.8768,16.8978,221600.0
2009-12-08 13:50:00,48.37,48.39,48.23,48.28,180000.0,16.8978,16.9048,16.8489,16.8663,180000.0
2009-12-08 14:00:00,48.27,48.4,48.19,48.39,258200.0,16.8629,16.9083,16.8349,16.9048,258200.0
2009-12-08 14:10:00,48.4,48.46,48.32,48.39,307100.0,16.9083,16.9292,16.8803,16.9048,307100.0
2009-12-08 14:20:00,48.39,48.4,48.3,48.39,379900.0,16.9048,16.9083,16.8733,16.9048,379900.0
2009-12-08 14:30:00,48.39,48.43,48.23,48.26,312200.0,16.9048,16.9188,16.8489,16.8594,312200.0
2009-12-08 14:40:00,48.25,48.27,48.15,48.17,251500.0,16.8559,16.8629,16.8209,16.8279,251500.0
2009-12-08 14:50:00,48.16,48.16,47.82,47.94,614600.0,16.8244,16.8244,16.7057,16.7476,614600.0
2009-12-08 15:00:00,47.95,48.18,47.87,48.18,551800.0,16.7511,16.8314,16.7231,16.8314,551800.0
2009-12-08 15:10:00,48.17,48.23,48.12,48.15,362400.0,16.8279,16.8489,16.8105,16.8209,362400.0
2009-12-08 15:20:00,48.14,48.37,48.12,48.3,366800.0,16.8174,16.8978,16.8105,16.8733,366800.0
2009-12-08 15:30:00,48.3,48.36,48.1,48.12,415100.0,16.8733,16.8943,16.8035,16.8105,415100.0
2009-12-08 15:40:00,48.12,48.27,48.09,48.24,458200.0,16.8105,16.8629,16.8,16.8524,458200.0
2009-12-08 15:50:00,48.24,48.49,48.2,48.43,1098700.0,16.8524,16.9397,16.8384,16.9188,1098700.0
2009-12-09 09:30:00,48.39,48.62,47.95,47.97,748000.0,16.9048,16.9851,16.7511,16.7581,748000.0
2009-12-09 09:40:00,47.96,47.99,47.43,47.48,1128200.0,16.7546,16.765,16.5694,16.5869,1128200.0
2009-12-09 09:50:00,47.49,48.05,47.46,48.02,506000.0,16.5904,16.786,16.5799,16.7755,506000.0
2009-12-09 10:00:00,48.02,48.22,47.93,48.1,400800.0,16.7755,16.8454,16.7441,16.8035,400800.0
2009-12-09 10:10:00,48.1,48.14,47.99,48.07,277300.0,16.8035,16.8174,16.765,16.793,277300.0
2009-12-09 10:20:00,48.05,48.06,47.86,47.95,264300.0,16.786,16.7895,16.7196,16.7511,264300.0
2009-12-09 10:30:00,47.96,48.08,47.73,48.08,447300.0,16.7546,16.7965,16.6742,16.7965,447300.0
2009-12-09 10:40:00,48.08,48.5,48.08,48.42,387000.0,16.7965,16.9432,16.7965,16.9153,387000.0
2009-12-09 10:50:00,48.42,48.64,48.42,48.47,294500.0,16.9153,16.9921,16.9153,16.9327,294500.0
2009-12-09 11:00:00,48.48,48.58,48.45,48.55,170200.0,16.9362,16.9712,16.9257,16.9607,170200.0
2009-12-09 11:10:00,48.55,48.64,48.47,48.59,137700.0,16.9607,16.9921,16.9327,16.9746,137700.0
2009-12-09 11:20:00,48.59,48.64,48.49,48.5,146600.0,16.9746,16.9921,16.9397,16.9432,146600.0
2009-12-09 11:30:00,48.49,48.56,48.27,48.36,271400.0,16.9397,16.9642,16.8629,16.8943,271400.0
2009-12-09 11:40:00,48.35,48.56,48.35,48.4,300500.0,16.8908,16.9642,16.8908,16.9083,300500.0
2009-12-09 11:50:00,48.4,48.5,48.36,48.42,130500.0,16.9083,16.9432,16.8943,16.9153,130500.0
2009-12-09 12:00:00,48.42,48.43,48.17,48.18,269400.0,16.9153,16.9188,16.8279,16.8314,269400.0
2009-12-09 12:10:00,48.19,48.19,47.96,47.98,286800.0,16.8349,16.8349,16.7546,16.7615,286800.0
2009-12-09 12:20:00,47.99,47.99,47.69,47.81,495600.0,16.765,16.765,16.6602,16.7022,495600.0
2009-12-09 12:30:00,47.82,47.98,47.81,47.91,199800.0,16.7057,16.7615,16.7022,16.7371,199800.0
2009-12-09 12:40:00,47.91,47.97,47.84,47.88,230600.0,16.7371,16.7581,16.7126,16.7266,230600.0
2009-12-09 12:50:00,47.88,48.13,47.85,48.08,286700.0,16.7266,16.8139,16.7161,16.7965,286700.0
2009-12-09 13:00:00,48.08,48.09,47.83,47.99,292400.0,16.7965,16.8,16.7091,16.765,292400.0
2009-12-09 13:10:00,47.99,48.11,47.95,48.06,184400.0,16.765,16.807,16.7511,16.7895,184400.0
2009-12-09 13:20:00,48.06,48.08,47.96,48.01,328800.0,16.7895,16.7965,16.7546,16.772,328800.0
2009-12-09 13:30:00,48.02,48.06,47.92,47.95,227800.0,16.7755,16.7895,16.7406,16.7511,227800.0
2009-12-09 13:40:00,47.94,47.97,47.77,47.83,484400.0,16.7476,16.7581,16.6882,16.7091,484400.0
2009-12-09 13:50:00,47.83,48.02,47.8,47.82,466100.0,16.7091,16.7755,16.6987,16.7057,466100.0
2009-12-09 14:00:00,47.82,48.02,47.81,48.01,227100.0,16.7057,16.7755,16.7022,16.772,227100.0
2009-12-09 14:10:00,48.0,48.02,47.96,47.98,308400.0,16.7685,16.7755,16.7546,16.7615,308400.0
2009-12-09 14:20:00,47.98,48.07,47.93,47.96,310800.0,16.7615,16.793,16.7441,16.7546,310800.0
2009-12-09 14:30:00,47.96,48.06,47.94,48.06,336300.0,16.7546,16.7895,16.7476,16.7895,336300.0
2009-12-09 14:40:00,48.06,48.17,48.03,48.16,366900.0,16.7895,16.8279,16.779,16.8244,366900.0
2009-12-09 14:50:00,48.16,48.26,48.1,48.11,347100.0,16.8244,16.8594,16.8035,16.807,347100.0
2009-12-09 15:00:00,48.11,48.33,48.1,48.33,238500.0,16.807,16.8838,16.8035,16.8838,238500.0
2009-12-09 15:10:00,48.32,48.34,48.25,48.32,194700.0,16.8803,16.8873,16.8559,16.8803,194700.0
2009-12-09 15:20:00,48.31,48.38,48.27,48.28,198700.0,16.8768,16.9013,16.8629,16.8663,198700.0
2009-12-09 15:30:00,48.27,48.33,48.2,48.29,269500.0,16.8629,16.8838,16.8384,16.8698,269500.0
2009-12-09 15:40:00,48.29,48.5,48.28,48.47,290700.0,16.8698,16.9432,16.8663,16.9327,290700.0
2009-12-09 15:50:00,48.47,48.51,48.37,48.47,531800.0,16.9327,16.9467,16.8978,16.9327,531800.0
2009-12-10 09:30:00,48.9,49.15,48.81,48.94,412800.0,17.0829,17.1703,17.0515,17.0969,412800.0
2009-12-10 09:40:00,48.94,48.98,48.65,48.75,512500.0,17.0969,17.1109,16.9956,17.0305,512500.0
2009-12-10 09:50:00,48.75,48.75,48.42,48.52,381400.0,17.0305,17.0305,16.9153,16.9502,381400.0
2009-12-10 10:00:00,48.53,48.61,48.37,48.4,266000.0,16.9537,16.9816,16.8978,16.9083,266000.0
2009-12-10 10:10:00,48.39,48.44,48.21,48.25,268900.0,16.9048,16.9222,16.8419,16.8559,268900.0
2009-12-10 10:20:00,48.28,48.44,48.06,48.42,326800.0,16.8663,16.9222,16.7895,16.9153,326800.0
2009-12-10 10:30:00,48.42,48.54,48.37,48.42,499300.0,16.9153,16.9572,16.8978,16.9153,499300.0
2009-12-10 10:40:00,48.41,48.57,48.39,48.54,172200.0,16.9118,16.9677,16.9048,16.9572,172200.0
2009-12-10 10:50:00,48.51,48.53,48.41,48.45,154300.0,16.9467,16.9537,16.9118,16.9257,154300.0
2009-12-10 11:00:00,48.46,48.46,48.26,48.34,267600.0,16.9292,16.9292,16.8594,16.8873,267600.0
2009-12-10 11:10:00,48.34,48.55,48.3,48.54,218600.0,16.8873,16.9607,16.8733,16.9572,218600.0
2009-12-10 11:20:00,48.54,48.56,48.37,48.39,196600.0,16.9572,16.9642,16.8978,16.9048,196600.0
2009-12-10 11:30:00,48.39,48.39,48.29,48.3,171700.0,16.9048,16.9048,16.8698,16.8733,171700.0
2009-12-10 11:40:00,48.3,48.31,48.17,48.21,130000.0,16.8733,16.8768,16.8279,16.8419,130000.0
2009-12-10 11:50:00,48.21,48.21,48.06,48.09,123300.0,16.8419,16.8419,16.7895,16.8,123300.0
2009-12-10 12:00:00,48.09,48.29,48.07,48.19,126600.0,16.8,16.8698,16.793,16.8349,126600.0
2009-12-10 12:10:00,48.19,48.27,48.11,48.16,170400.0,16.8349,16.8629,16.807,16.8244,170400.0
2009-12-10 12:20:00,48.17,48.17,48.05,48.08,103700.0,16.8279,16.8279,16.786,16.7965,103700.0
2009-12-10 12:30:00,48.07,48.07,47.88,47.9,149100.0,16.793,16.793,16.7266,16.7336,149100.0
2009-12-10 12:40:00,47.9,48.13,47.86,48.09,171100.0,16.7336,16.8139,16.7196,16.8,171100.0
2009-12-10 12:50:00,48.08,48.17,48.06,48.14,70300.0,16.7965,16.8279,16.7895,16.8174,70300.0
2009-12-10 13:00:00,48.15,48.17,48.03,48.13,285500.0,16.8209,16.8279,16.779,16.8139,285500.0
2009-12-10 13:10:00,48.13,48.17,48.06,48.17,260100.0,16.8139,16.8279,16.7895,16.8279,260100.0
2009-12-10 13:20:00,48.17,48.31,48.12,48.31,183200.0,16.8279,16.8768,16.8105,16.8768,183200.0
2009-12-10 13:30:00,48.31,48.42,48.3,48.41,197300.0,16.8768,16.9153,16.8733,16.9118,197300.0
2009-12-10 13:40:00,48.42,48.48,48.4,48.45,163800.0,16.9153,16.9362,16.9083,16.9257,163800.0
2009-12-10 13:50:00,48.44,48.59,48.35,48.58,132700.0,16.9222,16.9746,16.8908,16.9712,132700.0
2009-12-10 14:00:00,48.57,48.72,48.51,48.7,159000.0,16.9677,17.0201,16.9467,17.0131,159000.0
2009-12-10 14:10:00,48.69,48.75,48.64,48.75,186100.0,17.0096,17.0305,16.9921,17.0305,186100.0
2009-12-10 14:20:00,48.75,48.83,48.75,48.81,158100.0,17.0305,17.0585,17.0305,17.0515,158100.0
2009-12-10 14:30:00,48.82,48.88,48.7,48.7,140200.0,17.055,17.076,17.0131,17.0131,140200.0
2009-12-10 14:40:00,48.69,48.77,48.69,48.77,197200.0,17.0096,17.0375,17.0096,17.0375,197200.0
2009-12-10 14:50:00,48.76,48.77,48.69,48.7,101800.0,17.034,17.0375,17.0096,17.0131,101800.0
2009-12-10 15:00:00,48.7,48.7,48.57,48.6,94100.0,17.0131,17.0131,16.9677,16.9781,94100.0
2009-12-10 15:10:00,48.61,48.71,48.6,48.69,82300.0,16.9816,17.0166,16.9781,17.0096,82300.0
2009-12-10 15:20:00,48.69,48.72,48.45,48.53,270600.0,17.0096,17.0201,16.9257,16.9537,270600.0
2009-12-10 15:30:00,48.53,48.57,48.46,48.56,171100.0,16.9537,16.9677,16.9292,16.9642,171100.0
2009-12-10 15:40:00,48.56,48.62,48.44,48.61,306500.0,16.9642,16.9851,16.9222,16.9816,306500.0
2009-12-10 15:50:00,48.61,48.69,48.54,48.69,536600.0,16.9816,17.0096,16.9572,17.0096,536600.0
2009-12-11 09:30:00,48.92,48.93,48.41,48.59,915100.0,17.0899,17.0934,16.9118,16.9746,915100.0
2009-12-11 09:40:00,48.59,48.72,48.53,48.53,476000.0,16.9746,17.0201,16.9537,16.9537,476000.0
2009-12-11 09:50:00,48.53,48.8,48.5,48.76,534400.0,16.9537,17.048,16.9432,17.034,534400.0
2009-12-11 10:00:00,48.76,48.93,48.74,48.8,576100.0,17.034,17.0934,17.027,17.048,576100.0
2009-12-11 10:10:00,48.8,48.88,48.54,48.6,354800.0,17.048,17.076,16.9572,16.9781,354800.0
2009-12-11 10:20:00,48.6,48.77,48.5,48.77,319000.0,16.9781,17.0375,16.9432,17.0375,319000.0
2009-12-11 10:30:00,48.77,48.87,48.73,48.82,313000.0,17.0375,17.0725,17.0236,17.055,313000.0
2009-12-11 10:40:00,48.81,48.83,48.7,48.7,342600.0,17.0515,17.0585,17.0131,17.0131,342600.0
2009-12-11 10:50:00,48.69,48.8,48.63,48.8,264900.0,17.0096,17.048,16.9886,17.048,264900.0
2009-12-11 11:00:00,48.81,48.84,48.75,48.79,212000.0,17.0515,17.062,17.0305,17.0445,212000.0
2009-12-11 11:10:00,48.79,48.79,48.62,48.64,243500.0,17.0445,17.0445,16.9851,16.9921,243500.0
2009-12-11 11:20:00,48.64,48.64,48.34,48.43,336300.0,16.9921,16.9921,16.8873,16.9188,336300.0
2009-12-11 11:30:00,48.42,48.51,48.4,48.47,253300.0,16.9153,16.9467,16.9083,16.9327,253300.0
2009-12-11 11:40:00,48.46,48.5,48.25,48.3,283300.0,16.9292,16.9432,16.8559,16.8733,283300.0
2009-12-11 11:50:00,48.29,48.42,48.28,48.29,203600.0,16.8698,16.9153,16.8663,16.8698,203600.0
2009-12-11 12:00:00,48.3,48.5,48.29,48.5,322900.0,16.8733,16.9432,16.8698,16.9432,322900.0
2009-12-11 12:10:00,48.49,48.58,48.48,48.56,225100.0,16.9397,16.9712,16.9362,16.9642,225100.0
2009-12-11 12:20:00,48.55,48.62,48.48,48.51,197200.0,16.9607,16.9851,16.9362,16.9467,197200.0
2009-12-11 12:30:00,48.51,48.67,48.44,48.62,357900.0,16.9467,17.0026,16.9222,16.9851,357900.0
2009-12-11 12:40:00,48.61,48.65,48.57,48.59,170200.0,16.9816,16.9956,16.9677,16.9746,170200.0
2009-12-11 12:50:00,48.59,48.67,48.59,48.66,183000.0,16.9746,17.0026,16.9746,16.9991,183000.0
2009-12-11 13:00:00,48.67,48.69,48.53,48.56,186000.0,17.0026,17.0096,16.9537,16.9642,186000.0
2009-12-11 13:10:00,48.56,48.57,48.5,48.56,110800.0,16.9642,16.9677,16.9432,16.9642,110800.0
2009-12-11 13:20:00,48.55,48.57,48.51,48.52,140700.0,16.9607,16.9677,16.9467,16.9502,140700.0
2009-12-11 13:30:00,48.52,48.55,48.48,48.51,192300.0,16.9502,16.9607,16.9362,16.9467,192300.0
2009-12-11 13:40:00,48.52,48.52,48.45,48.5,190100.0,16.9502,16.9502,16.9257,16.9432,190100.0
2009-12-11 13:50:00,48.5,48.52,48.38,48.4,431700.0,16.9432,16.9502,16.9013,16.9083,431700.0
2009-12-11 14:00:00,48.4,48.44,48.37,48.39,700100.0,16.9083,16.9222,16.8978,16.9048,700100.0
2009-12-11 14:10:00,48.39,48.41,48.31,48.33,386000.0,16.9048,16.9118,16.8768,16.8838,386000.0
2009-12-11 14:20:00,48.32,48.4,48.28,48.35,500500.0,16.8803,16.9083,16.8663,16.8908,500500.0
2009-12-11 14:30:00,48.36,48.37,48.25,48.26,203600.0,16.8943,16.8978,16.8559,16.8594,203600.0
2009-12-11 14:40:00,48.26,48.3,48.21,48.24,1362700.0,16.8594,16.8733,16.8419,16.8524,1362700.0
2009-12-11 14:50:00,48.23,48.25,48.16,48.16,263900.0,16.8489,16.8559,16.8244,16.8244,263900.0
2009-12-11 15:00:00,48.16,48.2,48.1,48.1,312400.0,16.8244,16.8384,16.8035,16.8035,312400.0
2009-12-11 15:10:00,48.1,48.1,48.01,48.07,369500.0,16.8035,16.8035,16.772,16.793,369500.0
2009-12-11 15:20:00,48.06,48.15,47.94,48.15,540600.0,16.7895,16.8209,16.7476,16.8209,540600.0
2009-12-11 15:30:00,48.13,48.24,48.12,48.2,360900.0,16.8139,16.8524,16.8105,16.8384,360900.0
2009-12-11 15:40:00,48.2,48.23,48.09,48.14,558200.0,16.8384,16.8489,16.8,16.8174,558200.0
2009-12-11 15:50:00,48.14,48.25,48.09,48.23,932400.0,16.8174,16.8559,16.8,16.8489,932400.0
2009-12-14 09:30:00,48.7,48.79,48.61,48.61,566800.0,17.0131,17.0445,16.9816,16.9816,566800.0
2009-12-14 09:40:00,48.62,48.64,48.35,48.51,709200.0,16.9851,16.9921,16.8908,16.9467,709200.0
2009-12-14 09:50:00,48.51,48.6,48.47,48.53,436500.0,16.9467,16.9781,16.9327,16.9537,436500.0
2009-12-14 10:00:00,48.53,48.57,48.4,48.44,299500.0,16.9537,16.9677,16.9083,16.9222,299500.0
2009-12-14 10:10:00,48.44,48.66,48.43,48.48,304100.0,16.9222,16.9991,16.9188,16.9362,304100.0
2009-12-14 10:20:00,48.49,48.6,48.43,48.44,288900.0,16.9397,16.9781,16.9188,16.9222,288900.0
2009-12-14 10:30:00,48.45,48.54,48.4,48.41,211100.0,16.9257,16.9572,16.9083,16.9118,211100.0
2009-12-14 10:40:00,48.41,48.46,48.34,48.44,221700.0,16.9118,16.9292,16.8873,16.9222,221700.0
2009-12-14 10:50:00,48.44,48.5,48.39,48.48,290800.0,16.9222,16.9432,16.9048,16.9362,290800.0
2009-12-14 11:00:00,48.48,48.49,48.26,48.29,199700.0,16.9362,16.9397,16.8594,16.8698,199700.0
2009-12-14 11:10:00,48.3,48.41,48.27,48.38,175700.0,16.8733,16.9118,16.8629,16.9013,175700.0
2009-12-14 11:20:00,48.38,48.47,48.36,48.43,304500.0,16.9013,16.9327,16.8943,16.9188,304500.0
2009-12-14 11:30:00,48.43,48.59,48.42,48.57,227600.0,16.9188,16.9746,16.9153,16.9677,227600.0
2009-12-14 11:40:00,48.56,48.61,48.47,48.48,191900.0,16.9642,16.9816,16.9327,16.9362,191900.0
2009-12-14 11:50:00,48.48,48.49,48.4,48.46,138200.0,16.9362,16.9397,16.9083,16.9292,138200.0
2009-12-14 12:00:00,48.46,48.47,48.38,48.43,120900.0,16.9292,16.9327,16.9013,16.9188,120900.0
2009-12-14 12:10:00,48.43,48.48,48.41,48.42,94700.0,16.9188,16.9362,16.9118,16.9153,94700.0
2009-12-14 12:20:00,48.41,48.5,48.41,48.47,194600.0,16.9118,16.9432,16.9118,16.9327,194600.0
2009-12-14 12:30:00,48.46,48.55,48.45,48.53,263000.0,16.9292,16.9607,16.9257,16.9537,263000.0
2009-12-14 12:40:00,48.53,48.69,48.52,48.69,288300.0,16.9537,17.0096,16.9502,17.0096,288300.0
2009-12-14 12:50:00,48.69,48.72,48.57,48.59,233500.0,17.0096,17.0201,16.9677,16.9746,233500.0
2009-12-14 13:00:00,48.58,48.6,48.52,48.54,179200.0,16.9712,16.9781,16.9502,16.9572,179200.0
2009-12-14 13:10:00,48.55,48.56,48.46,48.49,82900.0,16.9607,16.9642,16.9292,16.9397,82900.0
2009-12-14 13:20:00,48.49,48.56,48.47,48.56,188600.0,16.9397,16.9642,16.9327,16.9642,188600.0
2009-12-14 13:30:00,48.56,48.58,48.46,48.48,134000.0,16.9642,16.9712,16.9292,16.9362,134000.0
2009-12-14 13:40:00,48.49,48.49,48.38,48.47,185300.0,16.9397,16.9397,16.9013,16.9327,185300.0
2009-12-14 13:50:00,48.46,48.55,48.44,48.52,173300.0,16.9292,16.9607,16.9222,16.9502,173300.0
2009-12-14 14:00:00,48.52,48.54,48.43,48.49,130300.0,16.9502,16.9572,16.9188,16.9397,130300.0
2009-12-14 14:10:00,48.49,48.54,48.47,48.53,148800.0,16.9397,16.9572,16.9327,16.9537,148800.0
2009-12-14 14:20:00,48.53,48.54,48.37,48.4,150100.0,16.9537,16.9572,16.8978,16.9083,150100.0
2009-12-14 14:30:00,48.4,48.47,48.39,48.43,104800.0,16.9083,16.9327,16.9048,16.9188,104800.0
2009-12-14 14:40:00,48.43,48.47,48.38,48.42,179100.0,16.9188,16.9327,16.9013,16.9153,179100.0
2009-12-14 14:50:00,48.43,48.5,48.36,48.37,199400.0,16.9188,16.9432,16.8943,16.8978,199400.0
2009-12-14 15:00:00,48.38,48.38,48.3,48.38,263800.0,16.9013,16.9013,16.8733,16.9013,263800.0
2009-12-14 15:10:00,48.37,48.38,48.15,48.18,272400.0,16.8978,16.9013,16.8209,16.8314,272400.0
2009-12-14 15:20:00,48.17,48.2,48.12,48.17,189300.0,16.8279,16.8384,16.8105,16.8279,189300.0
2009-12-14 15:30:00,48.17,48.31,48.17,48.29,291800.0,16.8279,16.8768,16.8279,16.8698,291800.0
2009-12-14 15:40:00,48.3,48.33,48.17,48.26,332400.0,16.8733,16.8838,16.8279,16.8594,332400.0
2009-12-14 15:50:00,48.25,48.3,48.21,48.25,614000.0,16.8559,16.8733,16.8419,16.8559,614000.0
2009-12-15 09:30:00,48.1,48.32,48.07,48.23,668400.0,16.8035,16.8803,16.793,16.8489,668400.0
2009-12-15 09:40:00,48.23,48.36,48.2,48.25,300100.0,16.8489,16.8943,16.8384,16.8559,300100.0
2009-12-15 09:50:00,48.24,48.4,48.18,48.34,267800.0,16.8524,16.9083,16.8314,16.8873,267800.0
2009-12-15 10:00:00,48.34,48.48,48.3,48.33,331000.0,16.8873,16.9362,16.8733,16.8838,331000.0
2009-12-15 10:10:00,48.33,48.56,48.26,48.54,310200.0,16.8838,16.9642,16.8594,16.9572,310200.0
2009-12-15 10:20:00,48.53,48.7,48.52,48.59,229300.0,16.9537,17.0131,16.9502,16.9746,229300.0
2009-12-15 10:30:00,48.58,48.7,48.58,48.6,199300.0,16.9712,17.0131,16.9712,16.9781,199300.0
2009-12-15 10:40:00,48.6,48.8,48.6,48.79,235400.0,16.9781,17.048,16.9781,17.0445,235400.0
2009-12-15 10:50:00,48.81,48.9,48.8,48.85,223700.0,17.0515,17.0829,17.048,17.0655,223700.0
2009-12-15 11:00:00,48.86,48.89,48.73,48.78,226000.0,17.069,17.0794,17.0236,17.041,226000.0
2009-12-15 11:10:00,48.78,48.81,48.67,48.81,173400.0,17.041,17.0515,17.0026,17.0515,173400.0
2009-12-15 11:20:00,48.8,48.81,48.54,48.62,205600.0,17.048,17.0515,16.9572,16.9851,205600.0
2009-12-15 11:30:00,48.61,48.8,48.6,48.75,129800.0,16.9816,17.048,16.9781,17.0305,129800.0
2009-12-15 11:40:00,48.76,48.76,48.49,48.5,270600.0,17.034,17.034,16.9397,16.9432,270600.0
2009-12-15 11:50:00,48.5,48.72,48.49,48.69,177800.0,16.9432,17.0201,16.9397,17.0096,177800.0
2009-12-15 12:00:00,48.69,48.79,48.65,48.73,117100.0,17.0096,17.0445,16.9956,17.0236,117100.0
2009-12-15 12:10:00,48.74,48.79,48.72,48.74,143500.0,17.027,17.0445,17.0201,17.027,143500.0
2009-12-15 12:20:00,48.74,48.79,48.71,48.74,224000.0,17.027,17.0445,17.0166,17.027,224000.0
2009-12-15 12:30:00,48.74,48.75,48.57,48.61,263100.0,17.027,17.0305,16.9677,16.9816,263100.0
2009-12-15 12:40:00,48.62,48.63,48.55,48.61,331600.0,16.9851,16.9886,16.9607,16.9816,331600.0
2009-12-15 12:50:00,48.62,48.65,48.57,48.65,253400.0,16.9851,16.9956,16.9677,16.9956,253400.0
2009-12-15 13:00:00,48.64,48.75,48.57,48.71,166200.0,16.9921,17.0305,16.9677,17.0166,166200.0
2009-12-15 13:10:00,48.71,48.75,48.61,48.64,132600.0,17.0166,17.0305,16.9816,16.9921,132600.0
2009-12-15 13:20:00,48.64,48.67,48.47,48.5,147400.0,16.9921,17.0026,16.9327,16.9432,147400.0
2009-12-15 13:30:00,48.5,48.55,48.47,48.51,238000.0,16.9432,16.9607,16.9327,16.9467,238000.0
2009-12-15 13:40:00,48.51,48.64,48.48,48.63,255300.0,16.9467,16.9921,16.9362,16.9886,255300.0
2009-12-15 13:50:00,48.63,48.72,48.6,48.69,197600.0,16.9886,17.0201,16.9781,17.0096,197600.0
2009-12-15 14:00:00,48.69,48.7,48.66,48.69,184800.0,17.0096,17.0131,16.9991,17.0096,184800.0
2009-12-15 14:10:00,48.7,48.72,48.62,48.62,212000.0,17.0131,17.0201,16.9851,16.9851,212000.0
2009-12-15 14:20:00,48.63,48.7,48.63,48.67,212500.0,16.9886,17.0131,16.9886,17.0026,212500.0
2009-12-15 14:30:00,48.67,48.67,48.57,48.64,136100.0,17.0026,17.0026,16.9677,16.9921,136100.0
2009-12-15 14:40:00,48.63,48.7,48.63,48.7,102400.0,16.9886,17.0131,16.9886,17.0131,102400.0
2009-12-15 14:50:00,48.7,48.7,48.56,48.6,174000.0,17.0131,17.0131,16.9642,16.9781,174000.0
2009-12-15 15:00:00,48.59,48.66,48.54,48.56,295900.0,16.9746,16.9991,16.9572,16.9642,295900.0
2009-12-15 15:10:00,48.56,48.58,48.44,48.48,284700.0,16.9642,16.9712,16.9222,16.9362,284700.0
2009-12-15 15:20:00,48.48,48.49,48.3,48.4,377100.0,16.9362,16.9397,16.8733,16.9083,377100.0
2009-12-15 15:30:00,48.39,48.4,48.25,48.3,289100.0,16.9048,16.9083,16.8559,16.8733,289100.0
2009-12-15 15:40:00,48.3,48.32,48.13,48.14,570200.0,16.8733,16.8803,16.8139,16.8174,570200.0
2009-12-15 15:50:00,48.14,48.35,48.13,48.34,759800.0,16.8174,16.8908,16.8139,16.8873,759800.0
2009-12-16 09:30:00,48.78,48.88,48.63,48.79,514300.0,17.041,17.076,16.9886,17.0445,514300.0
2009-12-16 09:40:00,48.79,48.9,48.74,48.86,431800.0,17.0445,17.0829,17.027,17.069,431800.0
2009-12-16 09:50:00,48.86,48.94,48.81,48.89,619400.0,17.069,17.0969,17.0515,17.0794,619400.0
2009-12-16 10:00:00,48.9,49.0,48.89,48.94,345000.0,17.0829,17.1179,17.0794,17.0969,345000.0
2009-12-16 10:10:00,48.94,48.98,48.89,48.97,365500.0,17.0969,17.1109,17.0794,17.1074,365500.0
2009-12-16 10:20:00,48.97,49.07,48.92,48.95,393100.0,17.1074,17.1423,17.0899,17.1004,393100.0
2009-12-16 10:30:00,48.96,49.28,48.95,49.23,734000.0,17.1039,17.2157,17.1004,17.1982,734000.0
2009-12-16 10:40:00,49.24,49.33,49.21,49.26,313900.0,17.2017,17.2332,17.1912,17.2087,313900.0
2009-12-16 10:50:00,49.27,49.34,49.26,49.27,240400.0,17.2122,17.2367,17.2087,17.2122,240400.0
2009-12-16 11:00:00,49.27,49.42,49.26,49.42,401500.0,17.2122,17.2646,17.2087,17.2646,401500.0
2009-12-16 11:10:00,49.41,49.44,49.3,49.31,304800.0,17.2611,17.2716,17.2227,17.2262,304800.0
2009-12-16 11:20:00,49.32,49.35,49.29,49.33,191300.0,17.2297,17.2401,17.2192,17.2332,191300.0
2009-12-16 11:30:00,49.33,49.34,49.24,49.26,253600.0,17.2332,17.2367,17.2017,17.2087,253600.0
2009-12-16 11:40:00,49.27,49.31,49.21,49.23,198800.0,17.2122,17.2262,17.1912,17.1982,198800.0
2009-12-16 11:50:00,49.24,49.24,49.08,49.08,290100.0,17.2017,17.2017,17.1458,17.1458,290100.0
2009-12-16 12:00:00,49.08,49.17,49.07,49.16,199200.0,17.1458,17.1773,17.1423,17.1738,199200.0
2009-12-16 12:10:00,49.17,49.19,49.08,49.11,239300.0,17.1773,17.1843,17.1458,17.1563,239300.0
2009-12-16 12:20:00,49.11,49.11,48.95,49.08,353700.0,17.1563,17.1563,17.1004,17.1458,353700.0
2009-12-16 12:30:00,49.06,49.25,49.06,49.24,150000.0,17.1388,17.2052,17.1388,17.2017,150000.0
2009-12-16 12:40:00,49.25,49.3,49.24,49.28,284100.0,17.2052,17.2227,17.2017,17.2157,284100.0
2009-12-16 12:50:00,49.28,49.28,49.2,49.25,152700.0,17.2157,17.2157,17.1877,17.2052,152700.0
2009-12-16 13:00:00,49.25,49.27,49.18,49.22,135700.0,17.2052,17.2122,17.1808,17.1947,135700.0
2009-12-16 13:10:00,49.22,49.25,49.19,49.19,82200.0,17.1947,17.2052,17.1843,17.1843,82200.0
2009-12-16 13:20:00,49.19,49.24,49.14,49.22,216300.0,17.1843,17.2017,17.1668,17.1947,216300.0
2009-12-16 13:30:00,49.22,49.25,49.17,49.21,175800.0,17.1947,17.2052,17.1773,17.1912,175800.0
2009-12-16 13:40:00,49.21,49.24,49.02,49.02,267000.0,17.1912,17.2017,17.1249,17.1249,267000.0
2009-12-16 13:50:00,49.02,49.11,49.0,49.02,213100.0,17.1249,17.1563,17.1179,17.1249,213100.0
2009-12-16 14:00:00,49.02,49.03,48.86,48.95,297000.0,17.1249,17.1284,17.069,17.1004,297000.0
2009-12-16 14:10:00,48.95,49.07,48.95,49.04,229100.0,17.1004,17.1423,17.1004,17.1319,229100.0
2009-12-16 14:20:00,49.05,49.07,48.7,48.84,524200.0,17.1353,17.1423,17.0131,17.062,524200.0
2009-12-16 14:30:00,48.85,48.96,48.74,48.84,403000.0,17.0655,17.1039,17.027,17.062,403000.0
2009-12-16 14:40:00,48.84,48.85,48.65,48.65,570700.0,17.062,17.0655,16.9956,16.9956,570700.0
2009-12-16 14:50:00,48.65,48.7,48.57,48.61,352900.0,16.9956,17.0131,16.9677,16.9816,352900.0
2009-12-16 15:00:00,48.61,48.76,48.54,48.64,263200.0,16.9816,17.034,16.9572,16.9921,263200.0
2009-12-16 15:10:00,48.64,48.7,48.61,48.65,228100.0,16.9921,17.0131,16.9816,16.9956,228100.0
2009-12-16 15:20:00,48.65,48.67,48.48,48.51,331800.0,16.9956,17.0026,16.9362,16.9467,331800.0
2009-12-16 15:30:00,48.51,48.71,48.51,48.7,162900.0,16.9467,17.0166,16.9467,17.0131,162900.0
2009-12-16 15:40:00,48.69,48.69,48.53,48.61,214900.0,17.0096,17.0096,16.9537,16.9816,214900.0
2009-12-16 15:50:00,48.61,48.63,48.5,48.51,625100.0,16.9816,16.9886,16.9432,16.9467,625100.0
2009-12-17 09:30:00,47.58,47.82,47.53,47.7,1008400.0,16.6218,16.7057,16.6043,16.6637,1008400.0
2009-12-17 09:40:00,47.71,47.71,47.4,47.42,595100.0,16.6672,16.6672,16.5589,16.5659,595100.0
2009-12-17 09:50:00,47.41,47.43,47.21,47.24,515800.0,16.5624,16.5694,16.4926,16.503,515800.0
2009-12-17 10:00:00,47.24,47.39,47.13,47.24,392800.0,16.503,16.5554,16.4646,16.503,392800.0
2009-12-17 10:10:00,47.24,47.3,47.15,47.26,318100.0,16.503,16.524,16.4716,16.51,318100.0
2009-12-17 10:20:00,47.27,47.32,47.19,47.32,247400.0,16.5135,16.531,16.4856,16.531,247400.0
2009-12-17 10:30:00,47.33,47.47,47.32,47.4,458600.0,16.5345,16.5834,16.531,16.5589,458600.0
2009-12-17 10:40:00,47.4,47.42,47.33,47.36,164700.0,16.5589,16.5659,16.5345,16.545,164700.0
2009-12-17 10:50:00,47.36,47.49,47.34,47.43,381900.0,16.545,16.5904,16.538,16.5694,381900.0
2009-12-17 11:00:00,47.42,47.5,47.3,47.3,266000.0,16.5659,16.5939,16.524,16.524,266000.0
2009-12-17 11:10:00,47.31,47.41,47.18,47.22,364200.0,16.5275,16.5624,16.4821,16.496,364200.0
2009-12-17 11:20:00,47.23,47.31,47.19,47.21,178300.0,16.4995,16.5275,16.4856,16.4926,178300.0
2009-12-17 11:30:00,47.2,47.21,47.04,47.09,343600.0,16.4891,16.4926,16.4332,16.4506,343600.0
2009-12-17 11:40:00,47.1,47.13,46.93,46.94,313300.0,16.4541,16.4646,16.3947,16.3982,313300.0
2009-12-17 11:50:00,46.95,46.98,46.77,46.94,302400.0,16.4017,16.4122,16.3388,16.3982,302400.0
2009-12-17 12:00:00,46.94,47.1,46.88,46.93,378100.0,16.3982,16.4541,16.3773,16.3947,378100.0
2009-12-17 12:10:00,46.94,46.98,46.87,46.87,327700.0,16.3982,16.4122,16.3738,16.3738,327700.0
2009-12-17 12:20:00,46.87,46.96,46.79,46.85,261300.0,16.3738,16.4052,16.3458,16.3668,261300.0
2009-12-17 12:30:00,46.86,46.98,46.86,46.94,202200.0,16.3703,16.4122,16.3703,16.3982,202200.0
2009-12-17 12:40:00,46.94,46.96,46.73,46.73,288900.0,16.3982,16.4052,16.3249,16.3249,288900.0
2009-12-17 12:50:00,46.73,46.9,46.73,46.83,207500.0,16.3249,16.3843,16.3249,16.3598,207500.0
2009-12-17 13:00:00,46.84,47.01,46.82,47.0,165600.0,16.3633,16.4227,16.3563,16.4192,165600.0
2009-12-17 13:10:00,47.0,47.1,46.98,47.06,214100.0,16.4192,16.4541,16.4122,16.4401,214100.0
2009-12-17 13:20:00,47.05,47.13,46.94,47.13,201600.0,16.4367,16.4646,16.3982,16.4646,201600.0
2009-12-17 13:30:00,47.12,47.18,47.08,47.09,127600.0,16.4611,16.4821,16.4471,16.4506,127600.0
2009-12-17 13:40:00,47.09,47.1,46.81,46.81,219000.0,16.4506,16.4541,16.3528,16.3528,219000.0
2009-12-17 13:50:00,46.82,47.16,46.8,47.14,170100.0,16.3563,16.4751,16.3493,16.4681,170100.0
2009-12-17 14:00:00,47.15,47.19,47.08,47.17,184600.0,16.4716,16.4856,16.4471,16.4786,184600.0
2009-12-17 14:10:00,47.17,47.27,47.1,47.13,365700.0,16.4786,16.5135,16.4541,16.4646,365700.0
2009-12-17 14:20:00,47.13,47.31,47.13,47.28,198300.0,16.4646,16.5275,16.4646,16.517,198300.0
2009-12-17 14:30:00,47.28,47.39,47.26,47.38,227500.0,16.517,16.5554,16.51,16.5519,227500.0
2009-12-17 14:40:00,47.38,47.38,47.23,47.24,225200.0,16.5519,16.5519,16.4995,16.503,225200.0
2009-12-17 14:50:00,47.24,47.44,47.21,47.42,302200.0,16.503,16.5729,16.4926,16.5659,302200.0
2009-12-17 15:00:00,47.42,47.51,47.39,47.51,170200.0,16.5659,16.5974,16.5554,16.5974,170200.0
2009-12-17 15:10:00,47.5,47.53,47.28,47.31,218800.0,16.5939,16.6043,16.517,16.5275,218800.0
2009-12-17 15:20:00,47.31,47.35,47.25,47.29,163600.0,16.5275,16.5415,16.5065,16.5205,163600.0
2009-12-17 15:30:00,47.29,47.29,47.18,47.26,278700.0,16.5205,16.5205,16.4821,16.51,278700.0
2009-12-17 15:40:00,47.26,47.3,47.1,47.14,517900.0,16.51,16.524,16.4541,16.4681,517900.0
2009-12-17 15:50:00,47.15,47.19,47.09,47.13,986400.0,16.4716,16.4856,16.4506,16.4646,986400.0
2009-12-18 09:30:00,46.83,47.32,46.78,47.22,808200.0,16.3598,16.531,16.3423,16.496,808200.0
2009-12-18 09:40:00,47.22,47.47,47.1,47.38,374400.0,16.496,16.5834,16.4541,16.5519,374400.0
2009-12-18 09:50:00,47.38,47.55,47.33,47.46,524200.0,16.5519,16.6113,16.5345,16.5799,524200.0
2009-12-18 10:00:00,47.46,47.55,47.38,47.43,476100.0,16.5799,16.6113,16.5519,16.5694,476100.0
2009-12-18 10:10:00,47.42,47.47,47.05,47.25,287800.0,16.5659,16.5834,16.4367,16.5065,287800.0
2009-12-18 10:20:00,47.26,47.32,47.05,47.19,278900.0,16.51,16.531,16.4367,16.4856,278900.0
2009-12-18 10:30:00,47.19,47.21,47.09,47.12,211400.0,16.4856,16.4926,16.4506,16.4611,211400.0
2009-12-18 10:40:00,47.12,47.12,46.95,46.99,213700.0,16.4611,16.4611,16.4017,16.4157,213700.0
2009-12-18 10:50:00,47.0,47.18,46.9,47.15,322700.0,16.4192,16.4821,16.3843,16.4716,322700.0
2009-12-18 11:00:00,47.14,47.19,46.95,46.96,198000.0,16.4681,16.4856,16.4017,16.4052,198000.0
2009-12-18 11:10:00,46.97,47.08,46.77,46.84,397500.0,16.4087,16.4471,16.3388,16.3633,397500.0
2009-12-18 11:20:00,46.85,47.04,46.8,46.99,260700.0,16.3668,16.4332,16.3493,16.4157,260700.0
2009-12-18 11:30:00,46.99,46.99,46.72,46.72,228100.0,16.4157,16.4157,16.3214,16.3214,228100.0
2009-12-18 11:40:00,46.72,46.73,46.51,46.54,366400.0,16.3214,16.3249,16.248,16.2585,366400.0
2009-12-18 11:50:00,46.54,46.63,46.53,46.58,481900.0,16.2585,16.2899,16.255,16.2725,481900.0
2009-12-18 12:00:00,46.59,46.71,46.53,46.7,268400.0,16.276,16.3179,16.255,16.3144,268400.0
2009-12-18 12:10:00,46.7,46.97,46.7,46.95,306900.0,16.3144,16.4087,16.3144,16.4017,306900.0
2009-12-18 12:20:00,46.96,46.99,46.84,46.89,220600.0,16.4052,16.4157,16.3633,16.3808,220600.0
2009-12-18 12:30:00,46.88,46.91,46.86,46.9,149100.0,16.3773,16.3877,16.3703,16.3843,149100.0
2009-12-18 12:40:00,46.9,46.92,46.84,46.9,291600.0,16.3843,16.3912,16.3633,16.3843,291600.0
2009-12-18 12:50:00,46.9,46.96,46.78,46.82,279400.0,16.3843,16.4052,16.3423,16.3563,279400.0
2009-12-18 13:00:00,46.83,46.94,46.83,46.92,108400.0,16.3598,16.3982,16.3598,16.3912,108400.0
2009-12-18 13:10:00,46.93,47.06,46.87,46.91,233400.0,16.3947,16.4401,16.3738,16.3877,233400.0
2009-12-18 13:20:00,46.9,47.09,46.85,47.03,222700.0,16.3843,16.4506,16.3668,16.4297,222700.0
2009-12-18 13:30:00,47.03,47.07,46.96,47.05,134400.0,16.4297,16.4436,16.4052,16.4367,134400.0
2009-12-18 13:40:00,47.05,47.07,47.02,47.04,201200.0,16.4367,16.4436,16.4262,16.4332,201200.0
2009-12-18 13:50:00,47.04,47.08,46.88,46.89,275600.0,16.4332,16.4471,16.3773,16.3808,275600.0
2009-12-18 14:00:00,46.9,46.94,46.82,46.93,195900.0,16.3843,16.3982,16.3563,16.3947,195900.0
2009-12-18 14:10:00,46.93,46.94,46.81,46.83,201400.0,16.3947,16.3982,16.3528,16.3598,201400.0
2009-12-18 14:20:00,46.84,46.89,46.8,46.87,222200.0,16.3633,16.3808,16.3493,16.3738,222200.0
2009-12-18 14:30:00,46.86,46.92,46.83,46.89,208900.0,16.3703,16.3912,16.3598,16.3808,208900.0
2009-12-18 14:40:00,46.88,46.96,46.82,46.86,395800.0,16.3773,16.4052,16.3563,16.3703,395800.0
2009-12-18 14:50:00,46.87,46.88,46.81,46.83,168000.0,16.3738,16.3773,16.3528,16.3598,168000.0
2009-12-18 15:00:00,46.83,46.86,46.77,46.77,198400.0,16.3598,16.3703,16.3388,16.3388,198400.0
2009-12-18 15:10:00,46.77,46.8,46.68,46.78,343900.0,16.3388,16.3493,16.3074,16.3423,343900.0
2009-12-18 15:20:00,46.78,46.81,46.65,46.67,458600.0,16.3423,16.3528,16.2969,16.3039,458600.0
2009-12-18 15:30:00,46.67,46.7,46.63,46.67,337100.0,16.3039,16.3144,16.2899,16.3039,337100.0
2009-12-18 15:40:00,46.67,46.67,46.55,46.6,798400.0,16.3039,16.3039,16.262,16.2795,798400.0
2009-12-18 15:50:00,46.6,46.64,46.56,46.57,1391500.0,16.2795,16.2934,16.2655,16.269,1391500.0
2009-12-21 09:30:00,47.05,47.23,45.45,47.13,383300.0,16.4367,16.4995,15.8777,16.4646,383300.0
2009-12-21 09:40:00,47.14,47.2,46.92,46.95,462600.0,16.4681,16.4891,16.3912,16.4017,462600.0
2009-12-21 09:50:00,46.94,47.01,46.92,46.95,294700.0,16.3982,16.4227,16.3912,16.4017,294700.0
2009-12-21 10:00:00,46.95,47.09,46.94,47.07,366400.0,16.4017,16.4506,16.3982,16.4436,366400.0
2009-12-21 10:10:00,47.07,47.11,46.99,47.09,288700.0,16.4436,16.4576,16.4157,16.4506,288700.0
2009-12-21 10:20:00,47.1,47.1,46.87,46.87,285500.0,16.4541,16.4541,16.3738,16.3738,285500.0
2009-12-21 10:30:00,46.88,46.93,46.72,46.8,346900.0,16.3773,16.3947,16.3214,16.3493,346900.0
2009-12-21 10:40:00,46.79,46.88,46.75,46.85,281100.0,16.3458,16.3773,16.3319,16.3668,281100.0
2009-12-21 10:50:00,46.86,46.91,46.83,46.86,173400.0,16.3703,16.3877,16.3598,16.3703,173400.0
2009-12-21 11:00:00,46.86,46.95,46.79,46.91,528500.0,16.3703,16.4017,16.3458,16.3877,528500.0
2009-12-21 11:10:00,46.92,47.0,46.9,46.91,207500.0,16.3912,16.4192,16.3843,16.3877,207500.0
2009-12-21 11:20:00,46.92,46.92,46.81,46.82,125800.0,16.3912,16.3912,16.3528,16.3563,125800.0
2009-12-21 11:30:00,46.81,46.89,46.72,46.74,217400.0,16.3528,16.3808,16.3214,16.3284,217400.0
2009-12-21 11:40:00,46.74,46.78,46.7,46.71,174200.0,16.3284,16.3423,16.3144,16.3179,174200.0
2009-12-21 11:50:00,46.71,46.85,46.68,46.82,192900.0,16.3179,16.3668,16.3074,16.3563,192900.0
2009-12-21 12:00:00,46.81,46.93,46.77,46.89,152200.0,16.3528,16.3947,16.3388,16.3808,152200.0
2009-12-21 12:10:00,46.9,46.97,46.82,46.85,101900.0,16.3843,16.4087,16.3563,16.3668,101900.0
2009-12-21 12:20:00,46.84,46.93,46.81,46.81,124300.0,16.3633,16.3947,16.3528,16.3528,124300.0
2009-12-21 12:30:00,46.81,46.84,46.71,46.71,142100.0,16.3528,16.3633,16.3179,16.3179,142100.0
2009-12-21 12:40:00,46.71,46.72,46.57,46.61,319300.0,16.3179,16.3214,16.269,16.2829,319300.0
2009-12-21 12:50:00,46.62,46.66,46.58,46.66,198000.0,16.2864,16.3004,16.2725,16.3004,198000.0
2009-12-21 13:00:00,46.66,46.73,46.66,46.73,120500.0,16.3004,16.3249,16.3004,16.3249,120500.0
2009-12-21 13:10:00,46.72,46.73,46.55,46.56,254600.0,16.3214,16.3249,16.262,16.2655,254600.0
2009-12-21 13:20:00,46.56,46.72,46.56,46.72,187200.0,16.2655,16.3214,16.2655,16.3214,187200.0
2009-12-21 13:30:00,46.71,46.82,46.71,46.8,256200.0,16.3179,16.3563,16.3179,16.3493,256200.0
2009-12-21 13:40:00,46.79,46.8,46.71,46.78,211300.0,16.3458,16.3493,16.3179,16.3423,211300.0
2009-12-21 13:50:00,46.78,46.84,46.73,46.75,144500.0,16.3423,16.3633,16.3249,16.3319,144500.0
2009-12-21 14:00:00,46.76,46.78,46.68,46.76,167000.0,16.3353,16.3423,16.3074,16.3353,167000.0
2009-12-21 14:10:00,46.77,46.79,46.7,46.79,122800.0,16.3388,16.3458,16.3144,16.3458,122800.0
2009-12-21 14:20:00,46.79,46.81,46.59,46.59,617400.0,16.3458,16.3528,16.276,16.276,617400.0
2009-12-21 14:30:00,46.58,46.58,46.39,46.39,310400.0,16.2725,16.2725,16.2061,16.2061,310400.0
2009-12-21 14:40:00,46.39,46.4,46.17,46.18,330400.0,16.2061,16.2096,16.1292,16.1327,330400.0
2009-12-21 14:50:00,46.18,46.46,46.13,46.42,299300.0,16.1327,16.2305,16.1153,16.2166,299300.0
2009-12-21 15:00:00,46.41,46.42,46.26,46.27,487300.0,16.2131,16.2166,16.1607,16.1642,487300.0
2009-12-21 15:10:00,46.27,46.29,45.95,46.0,512600.0,16.1642,16.1712,16.0524,16.0698,512600.0
2009-12-21 15:20:00,46.0,46.19,45.99,46.17,253200.0,16.0698,16.1362,16.0664,16.1292,253200.0
2009-12-21 15:30:00,46.18,46.37,46.17,46.3,387100.0,16.1327,16.1991,16.1292,16.1746,387100.0
2009-12-21 15:40:00,46.3,46.3,46.16,46.16,418600.0,16.1746,16.1746,16.1257,16.1257,418600.0
2009-12-21 15:50:00,46.15,46.36,46.13,46.32,683800.0,16.1222,16.1956,16.1153,16.1816,683800.0
2009-12-22 09:30:00,46.6,46.74,46.42,46.43,730300.0,16.2795,16.3284,16.2166,16.2201,730300.0
2009-12-22 09:40:00,46.43,46.49,46.37,46.47,363600.0,16.2201,16.241,16.1991,16.234,363600.0
2009-12-22 09:50:00,46.47,46.6,46.45,46.47,374000.0,16.234,16.2795,16.227,16.234,374000.0
2009-12-22 10:00:00,46.47,46.56,46.36,46.43,505300.0,16.234,16.2655,16.1956,16.2201,505300.0
2009-12-22 10:10:00,46.43,46.47,46.4,46.4,303400.0,16.2201,16.234,16.2096,16.2096,303400.0
2009-12-22 10:20:00,46.4,46.5,46.4,46.49,236100.0,16.2096,16.2445,16.2096,16.241,236100.0
2009-12-22 10:30:00,46.48,46.49,46.37,46.39,256500.0,16.2375,16.241,16.1991,16.2061,256500.0
2009-12-22 10:40:00,46.38,46.39,45.98,46.01,602300.0,16.2026,16.2061,16.0629,16.0733,602300.0
2009-12-22 10:50:00,46.02,46.15,46.0,46.14,193600.0,16.0768,16.1222,16.0698,16.1188,193600.0
2009-12-22 11:00:00,46.13,46.21,46.03,46.21,289200.0,16.1153,16.1432,16.0803,16.1432,289200.0
2009-12-22 11:10:00,46.21,46.3,46.18,46.25,254400.0,16.1432,16.1746,16.1327,16.1572,254400.0
2009-12-22 11:20:00,46.26,46.39,46.25,46.36,227200.0,16.1607,16.2061,16.1572,16.1956,227200.0
2009-12-22 11:30:00,46.35,46.35,46.2,46.23,199800.0,16.1921,16.1921,16.1397,16.1502,199800.0
2009-12-22 11:40:00,46.24,46.26,46.18,46.2,229300.0,16.1537,16.1607,16.1327,16.1397,229300.0
2009-12-22 11:50:00,46.2,46.26,46.11,46.12,238500.0,16.1397,16.1607,16.1083,16.1118,238500.0
2009-12-22 12:00:00,46.12,46.17,46.06,46.15,285800.0,16.1118,16.1292,16.0908,16.1222,285800.0
2009-12-22 12:10:00,46.15,46.22,46.14,46.19,188300.0,16.1222,16.1467,16.1188,16.1362,188300.0
2009-12-22 12:20:00,46.2,46.2,46.13,46.15,189300.0,16.1397,16.1397,16.1153,16.1222,189300.0
2009-12-22 12:30:00,46.15,46.18,46.12,46.15,281500.0,16.1222,16.1327,16.1118,16.1222,281500.0
2009-12-22 12:40:00,46.15,46.17,46.12,46.15,302100.0,16.1222,16.1292,16.1118,16.1222,302100.0
2009-12-22 12:50:00,46.14,46.26,46.14,46.2,492200.0,16.1188,16.1607,16.1188,16.1397,492200.0
2009-12-22 13:00:00,46.2,46.3,46.16,46.25,409100.0,16.1397,16.1746,16.1257,16.1572,409100.0
2009-12-22 13:10:00,46.25,46.27,46.22,46.23,389100.0,16.1572,16.1642,16.1467,16.1502,389100.0
2009-12-22 13:20:00,46.22,46.26,46.16,46.21,178500.0,16.1467,16.1607,16.1257,16.1432,178500.0
2009-12-22 13:30:00,46.21,46.3,46.2,46.3,396700.0,16.1432,16.1746,16.1397,16.1746,396700.0
2009-12-22 13:40:00,46.3,46.38,46.27,46.36,231800.0,16.1746,16.2026,16.1642,16.1956,231800.0
2009-12-22 13:50:00,46.36,46.58,46.34,46.49,404100.0,16.1956,16.2725,16.1886,16.241,404100.0
2009-12-22 14:00:00,46.49,46.49,46.31,46.34,355500.0,16.241,16.241,16.1781,16.1886,355500.0
2009-12-22 14:10:00,46.34,46.39,46.3,46.32,311800.0,16.1886,16.2061,16.1746,16.1816,311800.0
2009-12-22 14:20:00,46.31,46.32,46.17,46.18,255800.0,16.1781,16.1816,16.1292,16.1327,255800.0
2009-12-22 14:30:00,46.18,46.28,46.17,46.28,371700.0,16.1327,16.1677,16.1292,16.1677,371700.0
2009-12-22 14:40:00,46.28,46.31,46.23,46.24,258100.0,16.1677,16.1781,16.1502,16.1537,258100.0
2009-12-22 14:50:00,46.25,46.25,46.19,46.2,355800.0,16.1572,16.1572,16.1362,16.1397,355800.0
2009-12-22 15:00:00,46.2,46.22,46.12,46.2,317400.0,16.1397,16.1467,16.1118,16.1397,317400.0
2009-12-22 15:10:00,46.2,46.21,45.99,46.1,547700.0,16.1397,16.1432,16.0664,16.1048,547700.0
2009-12-22 15:20:00,46.1,46.18,46.06,46.06,343900.0,16.1048,16.1327,16.0908,16.0908,343900.0
2009-12-22 15:30:00,46.06,46.07,46.0,46.0,388200.0,16.0908,16.0943,16.0698,16.0698,388200.0
2009-12-22 15:40:00,46.01,46.05,45.89,46.0,534400.0,16.0733,16.0873,16.0314,16.0698,534400.0
2009-12-22 15:50:00,46.0,46.2,45.99,46.1,1166300.0,16.0698,16.1397,16.0664,16.1048,1166300.0
2009-12-23 09:30:00,46.84,48.36,46.52,46.63,855600.0,16.4311,16.9644,16.3189,16.3575,855600.0
2009-12-23 09:40:00,46.64,46.64,46.53,46.58,503500.0,16.361,16.361,16.3224,16.3399,503500.0
2009-12-23 09:50:00,46.58,46.58,46.36,46.37,300500.0,16.3399,16.3399,16.2628,16.2663,300500.0
2009-12-23 10:00:00,46.37,46.38,46.06,46.18,592600.0,16.2663,16.2698,16.1575,16.1996,592600.0
2009-12-23 10:10:00,46.19,46.26,46.15,46.17,223100.0,16.2031,16.2277,16.1891,16.1961,223100.0
2009-12-23 10:20:00,46.17,46.22,46.05,46.05,216700.0,16.1961,16.2137,16.154,16.154,216700.0
2009-12-23 10:30:00,46.05,46.74,46.05,46.7,827000.0,16.154,16.3961,16.154,16.382,827000.0
2009-12-23 10:40:00,46.72,47.1,46.71,46.95,595800.0,16.3891,16.5224,16.3855,16.4697,595800.0
2009-12-23 10:50:00,46.94,46.97,46.82,46.88,223600.0,16.4662,16.4768,16.4241,16.4452,223600.0
2009-12-23 11:00:00,46.88,46.88,46.77,46.77,173400.0,16.4452,16.4452,16.4066,16.4066,173400.0
2009-12-23 11:10:00,46.77,46.78,46.61,46.75,188500.0,16.4066,16.4101,16.3505,16.3996,188500.0
2009-12-23 11:20:00,46.76,46.83,46.76,46.82,75500.0,16.4031,16.4276,16.4031,16.4241,75500.0
2009-12-23 11:30:00,46.83,47.03,46.83,47.03,203900.0,16.4276,16.4978,16.4276,16.4978,203900.0
2009-12-23 11:40:00,47.03,47.08,47.02,47.02,158700.0,16.4978,16.5153,16.4943,16.4943,158700.0
2009-12-23 11:50:00,47.02,47.34,47.02,47.33,253500.0,16.4943,16.6065,16.4943,16.603,253500.0
2009-12-23 12:00:00,47.34,47.39,47.22,47.25,298300.0,16.6065,16.6241,16.5645,16.575,298300.0
2009-12-23 12:10:00,47.25,47.3,47.2,47.29,188400.0,16.575,16.5925,16.5574,16.589,188400.0
2009-12-23 12:20:00,47.29,47.44,47.27,47.39,381100.0,16.589,16.6416,16.582,16.6241,381100.0
2009-12-23 12:30:00,47.41,47.42,47.34,47.39,164300.0,16.6311,16.6346,16.6065,16.6241,164300.0
2009-12-23 12:40:00,47.4,47.4,47.31,47.36,107400.0,16.6276,16.6276,16.596,16.6136,107400.0
2009-12-23 12:50:00,47.36,47.41,47.35,47.39,103600.0,16.6136,16.6311,16.6101,16.6241,103600.0
2009-12-23 13:00:00,47.39,47.4,47.28,47.3,160600.0,16.6241,16.6276,16.5855,16.5925,160600.0
2009-12-23 13:10:00,47.31,47.32,47.17,47.18,236600.0,16.596,16.5995,16.5469,16.5504,236600.0
2009-12-23 13:20:00,47.18,47.23,47.13,47.2,180700.0,16.5504,16.568,16.5329,16.5574,180700.0
2009-12-23 13:30:00,47.2,47.27,47.19,47.24,126900.0,16.5574,16.582,16.5539,16.5715,126900.0
2009-12-23 13:40:00,47.23,47.31,47.22,47.26,97600.0,16.568,16.596,16.5645,16.5785,97600.0
2009-12-23 13:50:00,47.26,47.35,47.26,47.33,155700.0,16.5785,16.6101,16.5785,16.603,155700.0
2009-12-23 14:00:00,47.33,47.39,47.31,47.36,105400.0,16.603,16.6241,16.596,16.6136,105400.0
2009-12-23 14:10:00,47.36,47.37,47.22,47.25,128500.0,16.6136,16.6171,16.5645,16.575,128500.0
2009-12-23 14:20:00,47.24,47.32,47.21,47.29,178900.0,16.5715,16.5995,16.5609,16.589,178900.0
2009-12-23 14:30:00,47.29,47.33,47.27,47.27,133700.0,16.589,16.603,16.582,16.582,133700.0
2009-12-23 14:40:00,47.27,47.32,47.25,47.3,93500.0,16.582,16.5995,16.575,16.5925,93500.0
2009-12-23 14:50:00,47.3,47.32,47.19,47.22,267300.0,16.5925,16.5995,16.5539,16.5645,267300.0
2009-12-23 15:00:00,47.22,47.37,47.15,47.3,330100.0,16.5645,16.6171,16.5399,16.5925,330100.0
2009-12-23 15:10:00,47.31,47.31,47.15,47.25,135000.0,16.596,16.596,16.5399,16.575,135000.0
2009-12-23 15:20:00,47.25,47.27,47.18,47.22,130700.0,16.575,16.582,16.5504,16.5645,130700.0
2009-12-23 15:30:00,47.22,47.23,47.12,47.16,144600.0,16.5645,16.568,16.5294,16.5434,144600.0
2009-12-23 15:40:00,47.16,47.16,47.03,47.04,226500.0,16.5434,16.5434,16.4978,16.5013,226500.0
2009-12-23 15:50:00,47.05,47.08,47.02,47.07,565300.0,16.5048,16.5153,16.4943,16.5118,565300.0
2009-12-24 09:30:00,47.88,47.9,47.42,47.45,297700.0,16.8634,16.8704,16.7014,16.7119,297700.0
2009-12-24 09:40:00,47.44,47.73,47.44,47.63,275000.0,16.7084,16.8106,16.7084,16.7753,275000.0
2009-12-24 09:50:00,47.63,47.64,47.41,47.6,110300.0,16.7753,16.7789,16.6978,16.7648,110300.0
2009-12-24 10:00:00,47.58,47.75,47.43,47.43,129500.0,16.7577,16.8176,16.7049,16.7049,129500.0
2009-12-24 10:10:00,47.43,47.54,47.29,47.53,130200.0,16.7049,16.7436,16.6556,16.7401,130200.0
2009-12-24 10:20:00,47.54,47.68,47.5,47.6,98500.0,16.7436,16.7929,16.7295,16.7648,98500.0
2009-12-24 10:30:00,47.61,47.61,47.17,47.27,136500.0,16.7683,16.7683,16.6133,16.6485,136500.0
2009-12-24 10:40:00,47.26,47.3,47.06,47.08,164100.0,16.645,16.6591,16.5746,16.5816,164100.0
2009-12-24 10:50:00,47.08,47.25,47.01,47.25,126300.0,16.5816,16.6415,16.557,16.6415,126300.0
2009-12-24 11:00:00,47.25,47.27,47.13,47.16,66500.0,16.6415,16.6485,16.5992,16.6098,66500.0
2009-12-24 11:10:00,47.16,47.3,47.16,47.3,77100.0,16.6098,16.6591,16.6098,16.6591,77100.0
2009-12-24 11:20:00,47.3,47.34,47.23,47.25,65300.0,16.6591,16.6732,16.6345,16.6415,65300.0
2009-12-24 11:30:00,47.25,47.39,47.24,47.39,69400.0,16.6415,16.6908,16.638,16.6908,69400.0
2009-12-24 11:40:00,47.38,47.5,47.38,47.49,49400.0,16.6873,16.7295,16.6873,16.726,49400.0
2009-12-24 11:50:00,47.49,47.53,47.37,47.39,65300.0,16.726,16.7401,16.6838,16.6908,65300.0
2009-12-24 12:00:00,47.39,47.49,47.35,47.36,40400.0,16.6908,16.726,16.6767,16.6802,40400.0
2009-12-24 12:10:00,47.36,47.48,47.3,47.46,68900.0,16.6802,16.7225,16.6591,16.7155,68900.0
2009-12-24 12:20:00,47.46,47.46,47.36,47.37,49700.0,16.7155,16.7155,16.6802,16.6838,49700.0
2009-12-24 12:30:00,47.37,47.49,47.36,47.44,93100.0,16.6838,16.726,16.6802,16.7084,93100.0
2009-12-24 12:40:00,47.44,47.44,47.31,47.38,110800.0,16.7084,16.7084,16.6626,16.6873,110800.0
2009-12-24 12:50:00,47.37,47.38,47.26,47.31,250100.0,16.6838,16.6873,16.645,16.6626,250100.0
2009-12-28 09:30:00,47.86,48.16,47.81,48.13,408600.0,16.8563,16.962,16.8387,16.9514,408600.0
2009-12-28 09:40:00,48.14,48.28,48.01,48.02,297300.0,16.955,17.0043,16.9092,16.9127,297300.0
2009-12-28 09:50:00,48.02,48.04,47.88,47.9,335600.0,16.9127,16.9197,16.8634,16.8704,335600.0
2009-12-28 10:00:00,47.91,48.04,47.89,47.9,252000.0,16.8739,16.9197,16.8669,16.8704,252000.0
2009-12-28 10:10:00,47.9,47.97,47.7,47.78,404000.0,16.8704,16.8951,16.8,16.8282,404000.0
2009-12-28 10:20:00,47.78,47.84,47.72,47.82,206100.0,16.8282,16.8493,16.807,16.8422,206100.0
2009-12-28 10:30:00,47.82,47.85,47.63,47.64,247800.0,16.8422,16.8528,16.7753,16.7789,247800.0
2009-12-28 10:40:00,47.64,47.85,47.63,47.82,230100.0,16.7789,16.8528,16.7753,16.8422,230100.0
2009-12-28 10:50:00,47.82,47.89,47.8,47.86,86600.0,16.8422,16.8669,16.8352,16.8563,86600.0
2009-12-28 11:00:00,47.86,47.98,47.85,47.98,122600.0,16.8563,16.8986,16.8528,16.8986,122600.0
2009-12-28 11:10:00,47.98,48.04,47.92,47.92,130200.0,16.8986,16.9197,16.8775,16.8775,130200.0
2009-12-28 11:20:00,47.92,47.96,47.85,47.92,98000.0,16.8775,16.8916,16.8528,16.8775,98000.0
2009-12-28 11:30:00,47.93,47.95,47.9,47.92,51000.0,16.881,16.888,16.8704,16.8775,51000.0
2009-12-28 11:40:00,47.91,47.91,47.82,47.82,95200.0,16.8739,16.8739,16.8422,16.8422,95200.0
2009-12-28 11:50:00,47.82,47.86,47.74,47.77,108200.0,16.8422,16.8563,16.8141,16.8246,108200.0
2009-12-28 12:00:00,47.77,47.79,47.7,47.74,78300.0,16.8246,16.8317,16.8,16.8141,78300.0
2009-12-28 12:10:00,47.74,47.8,47.72,47.76,82600.0,16.8141,16.8352,16.807,16.8211,82600.0
2009-12-28 12:20:00,47.76,47.83,47.75,47.83,44500.0,16.8211,16.8458,16.8176,16.8458,44500.0
2009-12-28 12:30:00,47.83,47.84,47.78,47.78,46700.0,16.8458,16.8493,16.8282,16.8282,46700.0
2009-12-28 12:40:00,47.78,47.84,47.74,47.84,73600.0,16.8282,16.8493,16.8141,16.8493,73600.0
2009-12-28 12:50:00,47.84,47.92,47.83,47.87,86200.0,16.8493,16.8775,16.8458,16.8599,86200.0
2009-12-28 13:00:00,47.87,47.93,47.86,47.93,102100.0,16.8599,16.881,16.8563,16.881,102100.0
2009-12-28 13:10:00,47.92,47.98,47.92,47.92,138300.0,16.8775,16.8986,16.8775,16.8775,138300.0
2009-12-28 13:20:00,47.92,47.92,47.85,47.88,84400.0,16.8775,16.8775,16.8528,16.8634,84400.0
2009-12-28 13:30:00,47.89,47.91,47.8,47.82,77000.0,16.8669,16.8739,16.8352,16.8422,77000.0
2009-12-28 13:40:00,47.82,47.85,47.69,47.7,161600.0,16.8422,16.8528,16.7965,16.8,161600.0
2009-12-28 13:50:00,47.7,47.87,47.69,47.86,117500.0,16.8,16.8599,16.7965,16.8563,117500.0
2009-12-28 14:00:00,47.87,47.89,47.75,47.84,95000.0,16.8599,16.8669,16.8176,16.8493,95000.0
2009-12-28 14:10:00,47.83,47.87,47.75,47.86,133600.0,16.8458,16.8599,16.8176,16.8563,133600.0
2009-12-28 14:20:00,47.87,47.89,47.81,47.86,135600.0,16.8599,16.8669,16.8387,16.8563,135600.0
2009-12-28 14:30:00,47.85,47.88,47.82,47.85,61200.0,16.8528,16.8634,16.8422,16.8528,61200.0
2009-12-28 14:40:00,47.86,47.86,47.76,47.84,96400.0,16.8563,16.8563,16.8211,16.8493,96400.0
2009-12-28 14:50:00,47.84,47.85,47.75,47.81,77400.0,16.8493,16.8528,16.8176,16.8387,77400.0
2009-12-28 15:00:00,47.81,47.87,47.79,47.86,133000.0,16.8387,16.8599,16.8317,16.8563,133000.0
2009-12-28 15:10:00,47.86,47.9,47.85,47.9,97400.0,16.8563,16.8704,16.8528,16.8704,97400.0
2009-12-28 15:20:00,47.89,47.92,47.87,47.88,161200.0,16.8669,16.8775,16.8599,16.8634,161200.0
2009-12-28 15:30:00,47.89,47.92,47.82,47.84,114700.0,16.8669,16.8775,16.8422,16.8493,114700.0
2009-12-28 15:40:00,47.84,47.9,47.82,47.86,257400.0,16.8493,16.8704,16.8422,16.8563,257400.0
2009-12-28 15:50:00,47.86,47.95,47.82,47.94,337500.0,16.8563,16.888,16.8422,16.8845,337500.0
2009-12-29 09:30:00,48.23,48.41,48.19,48.21,467200.0,16.9867,17.05,16.9726,16.9796,467200.0
2009-12-29 09:40:00,48.21,48.28,48.06,48.28,192400.0,16.9796,17.0043,16.9268,17.0043,192400.0
2009-12-29 09:50:00,48.28,48.38,48.28,48.34,190700.0,17.0043,17.0395,17.0043,17.0254,190700.0
2009-12-29 10:00:00,48.35,48.35,48.17,48.29,197000.0,17.0289,17.0289,16.9655,17.0078,197000.0
2009-12-29 10:10:00,48.28,48.29,48.24,48.26,92600.0,17.0043,17.0078,16.9902,16.9972,92600.0
2009-12-29 10:20:00,48.27,48.27,48.19,48.24,83900.0,17.0007,17.0007,16.9726,16.9902,83900.0
2009-12-29 10:30:00,48.24,48.29,48.13,48.13,136600.0,16.9902,17.0078,16.9514,16.9514,136600.0
2009-12-29 10:40:00,48.13,48.13,47.97,47.97,164900.0,16.9514,16.9514,16.8951,16.8951,164900.0
2009-12-29 10:50:00,47.97,48.0,47.92,47.99,139300.0,16.8951,16.9056,16.8775,16.9021,139300.0
2009-12-29 11:00:00,47.99,47.99,47.81,47.82,212900.0,16.9021,16.9021,16.8387,16.8422,212900.0
2009-12-29 11:10:00,47.82,47.82,47.52,47.57,405900.0,16.8422,16.8422,16.7366,16.7542,405900.0
2009-12-29 11:20:00,47.58,47.66,47.53,47.59,166300.0,16.7577,16.7859,16.7401,16.7612,166300.0
2009-12-29 11:30:00,47.59,47.73,47.58,47.71,151600.0,16.7612,16.8106,16.7577,16.8035,151600.0
2009-12-29 11:40:00,47.71,47.75,47.67,47.74,98800.0,16.8035,16.8176,16.7894,16.8141,98800.0
2009-12-29 11:50:00,47.74,47.8,47.7,47.77,171200.0,16.8141,16.8352,16.8,16.8246,171200.0
2009-12-29 12:00:00,47.77,47.8,47.72,47.79,149700.0,16.8246,16.8352,16.807,16.8317,149700.0
2009-12-29 12:10:00,47.79,47.79,47.66,47.68,145300.0,16.8317,16.8317,16.7859,16.7929,145300.0
2009-12-29 12:20:00,47.68,47.77,47.67,47.69,152500.0,16.7929,16.8246,16.7894,16.7965,152500.0
2009-12-29 12:30:00,47.69,47.83,47.69,47.82,107700.0,16.7965,16.8458,16.7965,16.8422,107700.0
2009-12-29 12:40:00,47.83,47.85,47.74,47.85,165800.0,16.8458,16.8528,16.8141,16.8528,165800.0
2009-12-29 12:50:00,47.85,47.87,47.73,47.74,109200.0,16.8528,16.8599,16.8106,16.8141,109200.0
2009-12-29 13:00:00,47.73,47.88,47.72,47.88,118300.0,16.8106,16.8634,16.807,16.8634,118300.0
2009-12-29 13:10:00,47.88,47.9,47.85,47.86,131400.0,16.8634,16.8704,16.8528,16.8563,131400.0
2009-12-29 13:20:00,47.86,47.93,47.85,47.93,146100.0,16.8563,16.881,16.8528,16.881,146100.0
2009-12-29 13:30:00,47.93,47.93,47.86,47.93,92500.0,16.881,16.881,16.8563,16.881,92500.0
2009-12-29 13:40:00,47.93,47.98,47.92,47.97,138400.0,16.881,16.8986,16.8775,16.8951,138400.0
2009-12-29 13:50:00,47.96,48.08,47.96,48.08,161500.0,16.8916,16.9338,16.8916,16.9338,161500.0
2009-12-29 14:00:00,48.08,48.08,47.99,48.0,92100.0,16.9338,16.9338,16.9021,16.9056,92100.0
2009-12-29 14:10:00,47.99,48.0,47.96,47.97,61300.0,16.9021,16.9056,16.8916,16.8951,61300.0
2009-12-29 14:20:00,47.97,47.99,47.93,47.94,115600.0,16.8951,16.9021,16.881,16.8845,115600.0
2009-12-29 14:30:00,47.95,47.97,47.95,47.95,55900.0,16.888,16.8951,16.888,16.888,55900.0
2009-12-29 14:40:00,47.95,47.99,47.94,47.96,82900.0,16.888,16.9021,16.8845,16.8916,82900.0
2009-12-29 14:50:00,47.97,48.04,47.94,48.02,146700.0,16.8951,16.9197,16.8845,16.9127,146700.0
2009-12-29 15:00:00,48.02,48.03,47.93,47.94,139400.0,16.9127,16.9162,16.881,16.8845,139400.0
2009-12-29 15:10:00,47.94,48.01,47.9,47.99,136300.0,16.8845,16.9092,16.8704,16.9021,136300.0
2009-12-29 15:20:00,48.0,48.0,47.91,47.95,128900.0,16.9056,16.9056,16.8739,16.888,128900.0
2009-12-29 15:30:00,47.95,47.96,47.83,47.9,138900.0,16.888,16.8916,16.8458,16.8704,138900.0
2009-12-29 15:40:00,47.89,47.9,47.79,47.88,263100.0,16.8669,16.8704,16.8317,16.8634,263100.0
2009-12-29 15:50:00,47.88,47.88,47.69,47.74,428700.0,16.8634,16.8634,16.7965,16.8141,428700.0
2009-12-30 09:30:00,47.88,47.91,47.6,47.68,313500.0,16.8634,16.8739,16.7648,16.7929,313500.0
2009-12-30 09:40:00,47.69,47.77,47.6,47.62,188900.0,16.7965,16.8246,16.7648,16.7718,188900.0
2009-12-30 09:50:00,47.62,47.74,47.56,47.7,180700.0,16.7718,16.8141,16.7507,16.8,180700.0
2009-12-30 10:00:00,47.7,47.78,47.65,47.72,142800.0,16.8,16.8282,16.7824,16.807,142800.0
2009-12-30 10:10:00,47.72,47.77,47.65,47.74,87200.0,16.807,16.8246,16.7824,16.8141,87200.0
2009-12-30 10:20:00,47.74,47.75,47.66,47.7,67300.0,16.8141,16.8176,16.7859,16.8,67300.0
2009-12-30 10:30:00,47.71,47.74,47.58,47.6,127900.0,16.8035,16.8141,16.7577,16.7648,127900.0
2009-12-30 10:40:00,47.6,47.63,47.53,47.59,149700.0,16.7648,16.7753,16.7401,16.7612,149700.0
2009-12-30 10:50:00,47.59,47.66,47.54,47.64,123700.0,16.7612,16.7859,16.7436,16.7789,123700.0
2009-12-30 11:00:00,47.64,47.75,47.64,47.72,118800.0,16.7789,16.8176,16.7789,16.807,118800.0
2009-12-30 11:10:00,47.71,47.74,47.69,47.69,56200.0,16.8035,16.8141,16.7965,16.7965,56200.0
2009-12-30 11:20:00,47.68,47.72,47.59,47.6,101000.0,16.7929,16.807,16.7612,16.7648,101000.0
2009-12-30 11:30:00,47.6,47.64,47.57,47.62,108500.0,16.7648,16.7789,16.7542,16.7718,108500.0
2009-12-30 11:40:00,47.63,47.75,47.6,47.73,87500.0,16.7753,16.8176,16.7648,16.8106,87500.0
2009-12-30 11:50:00,47.73,47.75,47.71,47.73,71400.0,16.8106,16.8176,16.8035,16.8106,71400.0
2009-12-30 12:00:00,47.73,47.8,47.71,47.78,192000.0,16.8106,16.8352,16.8035,16.8282,192000.0
2009-12-30 12:10:00,47.78,47.84,47.77,47.78,82000.0,16.8282,16.8493,16.8246,16.8282,82000.0
2009-12-30 12:20:00,47.77,47.9,47.77,47.89,131300.0,16.8246,16.8704,16.8246,16.8669,131300.0
2009-12-30 12:30:00,47.88,47.92,47.85,47.85,122900.0,16.8634,16.8775,16.8528,16.8528,122900.0
2009-12-30 12:40:00,47.85,47.89,47.81,47.85,111300.0,16.8528,16.8669,16.8387,16.8528,111300.0
2009-12-30 12:50:00,47.85,47.97,47.84,47.93,129000.0,16.8528,16.8951,16.8493,16.881,129000.0
2009-12-30 13:00:00,47.93,47.94,47.88,47.91,103200.0,16.881,16.8845,16.8634,16.8739,103200.0
2009-12-30 13:10:00,47.92,47.92,47.82,47.82,120000.0,16.8775,16.8775,16.8422,16.8422,120000.0
2009-12-30 13:20:00,47.82,47.83,47.76,47.82,87300.0,16.8422,16.8458,16.8211,16.8422,87300.0
2009-12-30 13:30:00,47.82,47.83,47.72,47.73,65800.0,16.8422,16.8458,16.807,16.8106,65800.0
2009-12-30 13:40:00,47.73,47.83,47.73,47.83,81200.0,16.8106,16.8458,16.8106,16.8458,81200.0
2009-12-30 13:50:00,47.82,47.86,47.8,47.84,57800.0,16.8422,16.8563,16.8352,16.8493,57800.0
2009-12-30 14:00:00,47.84,47.84,47.78,47.78,61000.0,16.8493,16.8493,16.8282,16.8282,61000.0
2009-12-30 14:10:00,47.79,47.79,47.73,47.73,90100.0,16.8317,16.8317,16.8106,16.8106,90100.0
2009-12-30 14:20:00,47.74,47.76,47.67,47.68,116000.0,16.8141,16.8211,16.7894,16.7929,116000.0
2009-12-30 14:30:00,47.69,47.72,47.64,47.7,133700.0,16.7965,16.807,16.7789,16.8,133700.0
2009-12-30 14:40:00,47.7,47.75,47.68,47.72,175600.0,16.8,16.8176,16.7929,16.807,175600.0
2009-12-30 14:50:00,47.71,47.73,47.63,47.63,155400.0,16.8035,16.8106,16.7753,16.7753,155400.0
2009-12-30 15:00:00,47.64,47.65,47.58,47.63,294800.0,16.7789,16.7824,16.7577,16.7753,294800.0
2009-12-30 15:10:00,47.63,47.71,47.6,47.67,234100.0,16.7753,16.8035,16.7648,16.7894,234100.0
2009-12-30 15:20:00,47.67,47.69,47.63,47.64,212900.0,16.7894,16.7965,16.7753,16.7789,212900.0
2009-12-30 15:30:00,47.64,47.65,47.6,47.61,184900.0,16.7789,16.7824,16.7648,16.7683,184900.0
2009-12-30 15:40:00,47.62,47.71,47.59,47.67,482200.0,16.7718,16.8035,16.7612,16.7894,482200.0
2009-12-30 15:50:00,47.66,47.72,47.62,47.7,702600.0,16.7859,16.807,16.7718,16.8,702600.0
2009-12-31 09:30:00,47.6,47.95,47.55,47.84,226300.0,16.7648,16.888,16.7472,16.8493,226300.0
2009-12-31 09:40:00,47.83,47.89,47.8,47.88,111300.0,16.8458,16.8669,16.8352,16.8634,111300.0
2009-12-31 09:50:00,47.88,48.05,47.86,47.93,92100.0,16.8634,16.9233,16.8563,16.881,92100.0
2009-12-31 10:00:00,47.93,47.96,47.75,47.95,120800.0,16.881,16.8916,16.8176,16.888,120800.0
2009-12-31 10:10:00,47.94,47.94,47.8,47.85,81500.0,16.8845,16.8845,16.8352,16.8528,81500.0
2009-12-31 10:20:00,47.85,47.85,47.65,47.68,60900.0,16.8528,16.8528,16.7824,16.7929,60900.0
2009-12-31 10:30:00,47.67,47.68,47.44,47.51,178300.0,16.7894,16.7929,16.7084,16.7331,178300.0
2009-12-31 10:40:00,47.52,47.56,47.47,47.5,125100.0,16.7366,16.7507,16.719,16.7295,125100.0
2009-12-31 10:50:00,47.5,47.56,47.45,47.45,58300.0,16.7295,16.7507,16.7119,16.7119,58300.0
2009-12-31 11:00:00,47.46,47.48,47.22,47.28,103900.0,16.7155,16.7225,16.6309,16.6521,103900.0
2009-12-31 11:10:00,47.3,47.49,47.29,47.49,143500.0,16.6591,16.726,16.6556,16.726,143500.0
2009-12-31 11:20:00,47.49,47.56,47.47,47.56,97900.0,16.726,16.7507,16.719,16.7507,97900.0
2009-12-31 11:30:00,47.56,47.69,47.49,47.67,171500.0,16.7507,16.7965,16.726,16.7894,171500.0
2009-12-31 11:40:00,47.67,47.85,47.67,47.84,87000.0,16.7894,16.8528,16.7894,16.8493,87000.0
2009-12-31 11:50:00,47.83,47.87,47.72,47.76,74600.0,16.8458,16.8599,16.807,16.8211,74600.0
2009-12-31 12:00:00,47.75,47.88,47.66,47.88,86700.0,16.8176,16.8634,16.7859,16.8634,86700.0
2009-12-31 12:10:00,47.88,47.96,47.87,47.94,93100.0,16.8634,16.8916,16.8599,16.8845,93100.0
2009-12-31 12:20:00,47.95,47.95,47.83,47.83,43200.0,16.888,16.888,16.8458,16.8458,43200.0
2009-12-31 12:30:00,47.83,47.84,47.75,47.76,43500.0,16.8458,16.8493,16.8176,16.8211,43500.0
2009-12-31 12:40:00,47.76,47.8,47.74,47.74,95800.0,16.8211,16.8352,16.8141,16.8141,95800.0
2009-12-31 12:50:00,47.74,47.79,47.64,47.64,54700.0,16.8141,16.8317,16.7789,16.7789,54700.0
2009-12-31 13:00:00,47.65,47.7,47.62,47.63,54800.0,16.7824,16.8,16.7718,16.7753,54800.0
2009-12-31 13:10:00,47.62,47.67,47.61,47.64,60400.0,16.7718,16.7894,16.7683,16.7789,60400.0
2009-12-31 13:20:00,47.63,47.65,47.58,47.64,37400.0,16.7753,16.7824,16.7577,16.7789,37400.0
2009-12-31 13:30:00,47.63,47.64,47.53,47.64,56100.0,16.7753,16.7789,16.7401,16.7789,56100.0
2009-12-31 13:40:00,47.63,47.64,47.6,47.62,27600.0,16.7753,16.7789,16.7648,16.7718,27600.0
2009-12-31 13:50:00,47.61,47.66,47.56,47.62,52400.0,16.7683,16.7859,16.7507,16.7718,52400.0
2009-12-31 14:00:00,47.63,47.68,47.59,47.66,40700.0,16.7753,16.7929,16.7612,16.7859,40700.0
2009-12-31 14:10:00,47.67,47.75,47.66,47.74,104200.0,16.7894,16.8176,16.7859,16.8141,104200.0
2009-12-31 14:20:00,47.74,47.74,47.65,47.69,58500.0,16.8141,16.8141,16.7824,16.7965,58500.0
2009-12-31 14:30:00,47.68,47.69,47.6,47.62,72700.0,16.7929,16.7965,16.7648,16.7718,72700.0
2009-12-31 14:40:00,47.61,47.69,47.59,47.62,53900.0,16.7683,16.7965,16.7612,16.7718,53900.0
2009-12-31 14:50:00,47.62,47.76,47.6,47.76,85600.0,16.7718,16.8211,16.7648,16.8211,85600.0
2009-12-31 15:00:00,47.76,47.83,47.76,47.81,161400.0,16.8211,16.8458,16.8211,16.8387,161400.0
2009-12-31 15:10:00,47.81,47.86,47.8,47.82,119800.0,16.8387,16.8563,16.8352,16.8422,119800.0
2009-12-31 15:20:00,47.83,47.9,47.8,47.89,102800.0,16.8458,16.8704,16.8352,16.8669,102800.0
2009-12-31 15:30:00,47.88,47.94,47.75,47.8,215300.0,16.8634,16.8845,16.8176,16.8352,215300.0
2009-12-31 15:40:00,47.81,47.9,47.75,47.79,232200.0,16.8387,16.8704,16.8176,16.8317,232200.0
2009-12-31 15:50:00,47.78,47.82,47.64,47.66,448400.0,16.8282,16.8422,16.7789,16.7859,448400.0
2010-01-04 09:30:00,48.96,49.17,48.88,48.98,802200.0,17.2438,17.3177,17.2156,17.2508,802200.0
2010-01-04 09:40:00,48.98,49.0,48.83,48.84,671900.0,17.2508,17.2578,17.198,17.2015,671900.0
2010-01-04 09:50:00,48.83,48.87,48.71,48.74,619200.0,17.198,17.2121,17.1557,17.1663,619200.0
2010-01-04 10:00:00,48.75,48.79,48.52,48.65,782800.0,17.1698,17.1839,17.0888,17.1346,782800.0
2010-01-04 10:10:00,48.65,48.69,48.61,48.62,570900.0,17.1346,17.1487,17.1205,17.124,570900.0
2010-01-04 10:20:00,48.61,48.7,48.5,48.7,315000.0,17.1205,17.1522,17.0817,17.1522,315000.0
2010-01-04 10:30:00,48.7,48.8,48.7,48.71,391200.0,17.1522,17.1874,17.1522,17.1557,391200.0
2010-01-04 10:40:00,48.7,48.75,48.67,48.74,251900.0,17.1522,17.1698,17.1416,17.1663,251900.0
2010-01-04 10:50:00,48.75,48.77,48.69,48.69,407600.0,17.1698,17.1768,17.1487,17.1487,407600.0
2010-01-04 11:00:00,48.7,48.75,48.68,48.72,190700.0,17.1522,17.1698,17.1451,17.1592,190700.0
2010-01-04 11:10:00,48.72,48.75,48.69,48.69,260500.0,17.1592,17.1698,17.1487,17.1487,260500.0
2010-01-04 11:20:00,48.7,48.75,48.68,48.73,210200.0,17.1522,17.1698,17.1451,17.1628,210200.0
2010-01-04 11:30:00,48.72,48.73,48.68,48.68,303000.0,17.1592,17.1628,17.1451,17.1451,303000.0
2010-01-04 11:40:00,48.69,48.72,48.65,48.68,290800.0,17.1487,17.1592,17.1346,17.1451,290800.0
2010-01-04 11:50:00,48.68,48.7,48.65,48.68,184900.0,17.1451,17.1522,17.1346,17.1451,184900.0
2010-01-04 12:00:00,48.69,48.7,48.62,48.63,372800.0,17.1487,17.1522,17.124,17.1275,372800.0
2010-01-04 12:10:00,48.63,48.66,48.62,48.65,125800.0,17.1275,17.1381,17.124,17.1346,125800.0
2010-01-04 12:20:00,48.65,48.66,48.6,48.6,172400.0,17.1346,17.1381,17.117,17.117,172400.0
2010-01-04 12:30:00,48.6,48.64,48.6,48.63,254300.0,17.117,17.1311,17.117,17.1275,254300.0
2010-01-04 12:40:00,48.62,48.71,48.61,48.68,282400.0,17.124,17.1557,17.1205,17.1451,282400.0
2010-01-04 12:50:00,48.69,48.7,48.65,48.65,300600.0,17.1487,17.1522,17.1346,17.1346,300600.0
2010-01-04 13:00:00,48.65,48.68,48.65,48.66,328700.0,17.1346,17.1451,17.1346,17.1381,328700.0
2010-01-04 13:10:00,48.67,48.7,48.62,48.69,266300.0,17.1416,17.1522,17.124,17.1487,266300.0
2010-01-04 13:20:00,48.69,48.7,48.68,48.7,535500.0,17.1487,17.1522,17.1451,17.1522,535500.0
2010-01-04 13:30:00,48.7,48.71,48.66,48.67,329100.0,17.1522,17.1557,17.1381,17.1416,329100.0
2010-01-04 13:40:00,48.67,48.68,48.64,48.68,368700.0,17.1416,17.1451,17.1311,17.1451,368700.0
2010-01-04 13:50:00,48.68,48.68,48.5,48.63,395300.0,17.1451,17.1451,17.0817,17.1275,395300.0
2010-01-04 14:00:00,48.62,48.62,48.55,48.59,282800.0,17.124,17.124,17.0994,17.1134,282800.0
2010-01-04 14:10:00,48.58,48.61,48.55,48.61,224700.0,17.1099,17.1205,17.0994,17.1205,224700.0
2010-01-04 14:20:00,48.61,48.63,48.55,48.58,191400.0,17.1205,17.1275,17.0994,17.1099,191400.0
2010-01-04 14:30:00,48.59,48.62,48.57,48.62,270100.0,17.1134,17.124,17.1064,17.124,270100.0
2010-01-04 14:40:00,48.61,48.71,48.61,48.7,253200.0,17.1205,17.1557,17.1205,17.1522,253200.0
2010-01-04 14:50:00,48.7,48.71,48.6,48.63,321900.0,17.1522,17.1557,17.117,17.1275,321900.0
2010-01-04 15:00:00,48.63,48.69,48.61,48.68,244700.0,17.1275,17.1487,17.1205,17.1451,244700.0
2010-01-04 15:10:00,48.68,48.74,48.66,48.69,293700.0,17.1451,17.1663,17.1381,17.1487,293700.0
2010-01-04 15:20:00,48.69,48.7,48.63,48.64,273500.0,17.1487,17.1522,17.1275,17.1311,273500.0
2010-01-04 15:30:00,48.65,48.65,48.58,48.58,267600.0,17.1346,17.1346,17.1099,17.1099,267600.0
2010-01-04 15:40:00,48.59,48.7,48.57,48.69,332300.0,17.1134,17.1522,17.1064,17.1487,332300.0
2010-01-04 15:50:00,48.69,48.7,48.61,48.7,910300.0,17.1487,17.1522,17.1205,17.1522,910300.0
2010-01-05 09:30:00,48.67,48.82,48.47,48.53,638500.0,17.1416,17.1945,17.0712,17.0923,638500.0
2010-01-05 09:40:00,48.53,48.61,48.46,48.58,404200.0,17.0923,17.1205,17.0677,17.1099,404200.0
2010-01-05 09:50:00,48.58,48.64,48.44,48.44,737200.0,17.1099,17.1311,17.0606,17.0606,737200.0
2010-01-05 10:00:00,48.44,48.57,48.38,48.44,701800.0,17.0606,17.1064,17.0395,17.0606,701800.0
2010-01-05 10:10:00,48.44,48.59,48.43,48.56,485800.0,17.0606,17.1134,17.0571,17.1029,485800.0
2010-01-05 10:20:00,48.56,48.66,48.53,48.65,444200.0,17.1029,17.1381,17.0923,17.1346,444200.0
2010-01-05 10:30:00,48.65,48.68,48.61,48.64,354700.0,17.1346,17.1451,17.1205,17.1311,354700.0
2010-01-05 10:40:00,48.64,48.69,48.58,48.58,350500.0,17.1311,17.1487,17.1099,17.1099,350500.0
2010-01-05 10:50:00,48.58,48.6,48.55,48.59,390700.0,17.1099,17.117,17.0994,17.1134,390700.0
2010-01-05 11:00:00,48.6,48.6,48.56,48.6,385700.0,17.117,17.117,17.1029,17.117,385700.0
2010-01-05 11:10:00,48.6,48.61,48.46,48.48,434900.0,17.117,17.1205,17.0677,17.0747,434900.0
2010-01-05 11:20:00,48.47,48.5,48.41,48.47,274100.0,17.0712,17.0817,17.05,17.0712,274100.0
2010-01-05 11:30:00,48.46,48.47,48.39,48.39,265400.0,17.0677,17.0712,17.043,17.043,265400.0
2010-01-05 11:40:00,48.39,48.47,48.38,48.46,176600.0,17.043,17.0712,17.0395,17.0677,176600.0
2010-01-05 11:50:00,48.46,48.55,48.41,48.45,269900.0,17.0677,17.0994,17.05,17.0641,269900.0
2010-01-05 12:00:00,48.46,48.52,48.45,48.49,309600.0,17.0677,17.0888,17.0641,17.0782,309600.0
2010-01-05 12:10:00,48.49,48.54,48.47,48.54,510600.0,17.0782,17.0958,17.0712,17.0958,510600.0
2010-01-05 12:20:00,48.54,48.55,48.51,48.53,196900.0,17.0958,17.0994,17.0853,17.0923,196900.0
2010-01-05 12:30:00,48.54,48.55,48.49,48.55,273900.0,17.0958,17.0994,17.0782,17.0994,273900.0
2010-01-05 12:40:00,48.55,48.55,48.49,48.51,200900.0,17.0994,17.0994,17.0782,17.0853,200900.0
2010-01-05 12:50:00,48.51,48.54,48.48,48.49,205300.0,17.0853,17.0958,17.0747,17.0782,205300.0
2010-01-05 13:00:00,48.49,48.52,48.37,48.39,319200.0,17.0782,17.0888,17.036,17.043,319200.0
2010-01-05 13:10:00,48.39,48.44,48.38,48.43,155400.0,17.043,17.0606,17.0395,17.0571,155400.0
2010-01-05 13:20:00,48.43,48.43,48.24,48.25,319800.0,17.0571,17.0571,16.9902,16.9937,319800.0
2010-01-05 13:30:00,48.25,48.26,48.0,48.05,272200.0,16.9937,16.9972,16.9056,16.9233,272200.0
2010-01-05 13:40:00,48.05,48.26,48.05,48.22,195100.0,16.9233,16.9972,16.9233,16.9831,195100.0
2010-01-05 13:50:00,48.22,48.31,48.17,48.27,579100.0,16.9831,17.0148,16.9655,17.0007,579100.0
2010-01-05 14:00:00,48.26,48.33,48.17,48.18,212600.0,16.9972,17.0219,16.9655,16.969,212600.0
2010-01-05 14:10:00,48.18,48.2,48.03,48.04,217900.0,16.969,16.9761,16.9162,16.9197,217900.0
2010-01-05 14:20:00,48.04,48.09,48.0,48.02,283100.0,16.9197,16.9373,16.9056,16.9127,283100.0
2010-01-05 14:30:00,48.02,48.11,48.01,48.1,475400.0,16.9127,16.9444,16.9092,16.9409,475400.0
2010-01-05 14:40:00,48.09,48.11,48.02,48.04,686300.0,16.9373,16.9444,16.9127,16.9197,686300.0
2010-01-05 14:50:00,48.05,48.11,48.05,48.1,383700.0,16.9233,16.9444,16.9233,16.9409,383700.0
2010-01-05 15:00:00,48.1,48.24,48.09,48.17,580700.0,16.9409,16.9902,16.9373,16.9655,580700.0
2010-01-05 15:10:00,48.17,48.18,48.1,48.14,460700.0,16.9655,16.969,16.9409,16.955,460700.0
2010-01-05 15:20:00,48.13,48.27,48.13,48.23,419100.0,16.9514,17.0007,16.9514,16.9867,419100.0
2010-01-05 15:30:00,48.24,48.25,48.21,48.22,282200.0,16.9902,16.9937,16.9796,16.9831,282200.0
2010-01-05 15:40:00,48.22,48.3,48.21,48.23,759600.0,16.9831,17.0113,16.9796,16.9867,759600.0
2010-01-05 15:50:00,48.23,48.27,48.17,48.22,817200.0,16.9867,17.0007,16.9655,16.9831,817200.0
2010-01-06 09:30:00,48.11,48.29,48.11,48.2,523900.0,16.9444,17.0078,16.9444,16.9761,523900.0
2010-01-06 09:40:00,48.19,48.24,48.08,48.11,448500.0,16.9726,16.9902,16.9338,16.9444,448500.0
2010-01-06 09:50:00,48.1,48.15,48.03,48.15,397300.0,16.9409,16.9585,16.9162,16.9585,397300.0
2010-01-06 10:00:00,48.15,48.39,48.08,48.39,693200.0,16.9585,17.043,16.9338,17.043,693200.0
2010-01-06 10:10:00,48.39,48.48,48.32,48.32,364400.0,17.043,17.0747,17.0183,17.0183,364400.0
2010-01-06 10:20:00,48.33,48.47,48.3,48.4,390200.0,17.0219,17.0712,17.0113,17.0465,390200.0
2010-01-06 10:30:00,48.39,48.4,48.15,48.32,641500.0,17.043,17.0465,16.9585,17.0183,641500.0
2010-01-06 10:40:00,48.31,48.59,48.3,48.52,669500.0,17.0148,17.1134,17.0113,17.0888,669500.0
2010-01-06 10:50:00,48.52,48.96,48.44,48.95,757100.0,17.0888,17.2438,17.0606,17.2402,757100.0
2010-01-06 11:00:00,48.95,49.03,48.81,48.89,632200.0,17.2402,17.2684,17.1909,17.2191,632200.0
2010-01-06 11:10:00,48.88,48.92,48.79,48.82,251100.0,17.2156,17.2297,17.1839,17.1945,251100.0
2010-01-06 11:20:00,48.85,48.95,48.84,48.85,191300.0,17.205,17.2402,17.2015,17.205,191300.0
2010-01-06 11:30:00,48.84,49.02,48.81,49.01,205300.0,17.2015,17.2649,17.1909,17.2614,205300.0
2010-01-06 11:40:00,49.01,49.01,48.87,48.95,197100.0,17.2614,17.2614,17.2121,17.2402,197100.0
2010-01-06 11:50:00,48.95,48.97,48.87,48.91,287500.0,17.2402,17.2473,17.2121,17.2261,287500.0
2010-01-06 12:00:00,48.91,48.95,48.86,48.93,285400.0,17.2261,17.2402,17.2085,17.2332,285400.0
2010-01-06 12:10:00,48.92,48.95,48.85,48.91,294300.0,17.2297,17.2402,17.205,17.2261,294300.0
2010-01-06 12:20:00,48.91,48.92,48.83,48.86,93400.0,17.2261,17.2297,17.198,17.2085,93400.0
2010-01-06 12:30:00,48.85,48.89,48.75,48.82,167900.0,17.205,17.2191,17.1698,17.1945,167900.0
2010-01-06 12:40:00,48.82,48.95,48.82,48.91,198400.0,17.1945,17.2402,17.1945,17.2261,198400.0
2010-01-06 12:50:00,48.92,48.94,48.88,48.93,109000.0,17.2297,17.2367,17.2156,17.2332,109000.0
2010-01-06 13:00:00,48.93,48.94,48.8,48.81,164300.0,17.2332,17.2367,17.1874,17.1909,164300.0
2010-01-06 13:10:00,48.81,48.9,48.78,48.87,142700.0,17.1909,17.2226,17.1804,17.2121,142700.0
2010-01-06 13:20:00,48.87,48.9,48.82,48.89,158300.0,17.2121,17.2226,17.1945,17.2191,158300.0
2010-01-06 13:30:00,48.9,48.92,48.83,48.86,165600.0,17.2226,17.2297,17.198,17.2085,165600.0
2010-01-06 13:40:00,48.85,48.93,48.85,48.89,161100.0,17.205,17.2332,17.205,17.2191,161100.0
2010-01-06 13:50:00,48.9,48.94,48.77,48.83,282500.0,17.2226,17.2367,17.1768,17.198,282500.0
2010-01-06 14:00:00,48.83,48.99,48.83,48.97,248600.0,17.198,17.2543,17.198,17.2473,248600.0
2010-01-06 14:10:00,48.98,49.03,48.94,49.02,239400.0,17.2508,17.2684,17.2367,17.2649,239400.0
2010-01-06 14:20:00,49.02,49.06,48.97,49.03,162400.0,17.2649,17.279,17.2473,17.2684,162400.0
2010-01-06 14:30:00,49.04,49.25,49.03,49.22,321300.0,17.2719,17.3459,17.2684,17.3353,321300.0
2010-01-06 14:40:00,49.23,49.35,49.21,49.25,404700.0,17.3389,17.3811,17.3318,17.3459,404700.0
2010-01-06 14:50:00,49.25,49.25,49.16,49.16,150000.0,17.3459,17.3459,17.3142,17.3142,150000.0
2010-01-06 15:00:00,49.16,49.19,49.07,49.14,222700.0,17.3142,17.3248,17.2825,17.3072,222700.0
2010-01-06 15:10:00,49.15,49.22,49.13,49.15,133400.0,17.3107,17.3353,17.3036,17.3107,133400.0
2010-01-06 15:20:00,49.15,49.23,49.1,49.19,139100.0,17.3107,17.3389,17.2931,17.3248,139100.0
2010-01-06 15:30:00,49.2,49.21,49.1,49.16,188400.0,17.3283,17.3318,17.2931,17.3142,188400.0
2010-01-06 15:40:00,49.15,49.16,48.96,48.97,342200.0,17.3107,17.3142,17.2438,17.2473,342200.0
2010-01-06 15:50:00,48.96,48.99,48.87,48.9,704300.0,17.2438,17.2543,17.2121,17.2226,704300.0
2010-01-07 09:30:00,48.79,48.85,48.56,48.7,491900.0,17.1839,17.205,17.1029,17.1522,491900.0
2010-01-07 09:40:00,48.7,48.73,48.42,48.44,308200.0,17.1522,17.1628,17.0536,17.0606,308200.0
2010-01-07 09:50:00,48.45,48.53,48.27,48.41,667700.0,17.0641,17.0923,17.0007,17.05,667700.0
2010-01-07 10:00:00,48.41,48.66,48.39,48.64,269900.0,17.05,17.1381,17.043,17.1311,269900.0
2010-01-07 10:10:00,48.63,48.64,48.28,48.32,618500.0,17.1275,17.1311,17.0043,17.0183,618500.0
2010-01-07 10:20:00,48.32,48.43,48.31,48.41,140900.0,17.0183,17.0571,17.0148,17.05,140900.0
2010-01-07 10:30:00,48.42,48.47,48.26,48.31,377100.0,17.0536,17.0712,16.9972,17.0148,377100.0
2010-01-07 10:40:00,48.31,48.42,48.28,48.42,419100.0,17.0148,17.0536,17.0043,17.0536,419100.0
2010-01-07 10:50:00,48.41,48.71,48.38,48.54,653300.0,17.05,17.1557,17.0395,17.0958,653300.0
2010-01-07 11:00:00,48.54,48.62,48.51,48.51,231600.0,17.0958,17.124,17.0853,17.0853,231600.0
2010-01-07 11:10:00,48.52,48.61,48.46,48.51,122200.0,17.0888,17.1205,17.0677,17.0853,122200.0
2010-01-07 11:20:00,48.52,48.58,48.49,48.53,108100.0,17.0888,17.1099,17.0782,17.0923,108100.0
2010-01-07 11:30:00,48.54,48.55,48.32,48.32,103400.0,17.0958,17.0994,17.0183,17.0183,103400.0
2010-01-07 11:40:00,48.32,48.43,48.3,48.42,154800.0,17.0183,17.0571,17.0113,17.0536,154800.0
2010-01-07 11:50:00,48.42,48.5,48.42,48.46,83800.0,17.0536,17.0817,17.0536,17.0677,83800.0
2010-01-07 12:00:00,48.45,48.49,48.42,48.43,99900.0,17.0641,17.0782,17.0536,17.0571,99900.0
2010-01-07 12:10:00,48.44,48.54,48.4,48.52,141800.0,17.0606,17.0958,17.0465,17.0888,141800.0
2010-01-07 12:20:00,48.53,48.53,48.4,48.42,181700.0,17.0923,17.0923,17.0465,17.0536,181700.0
2010-01-07 12:30:00,48.42,48.5,48.37,48.38,350000.0,17.0536,17.0817,17.036,17.0395,350000.0
2010-01-07 12:40:00,48.38,48.42,48.34,48.35,325100.0,17.0395,17.0536,17.0254,17.0289,325100.0
2010-01-07 12:50:00,48.35,48.43,48.27,48.32,126200.0,17.0289,17.0571,17.0007,17.0183,126200.0
2010-01-07 13:00:00,48.32,48.33,48.27,48.27,80200.0,17.0183,17.0219,17.0007,17.0007,80200.0
2010-01-07 13:10:00,48.28,48.37,48.28,48.32,62000.0,17.0043,17.036,17.0043,17.0183,62000.0
2010-01-07 13:20:00,48.32,48.45,48.32,48.42,84800.0,17.0183,17.0641,17.0183,17.0536,84800.0
2010-01-07 13:30:00,48.44,48.48,48.36,48.44,95000.0,17.0606,17.0747,17.0324,17.0606,95000.0
2010-01-07 13:40:00,48.44,48.47,48.38,48.46,94200.0,17.0606,17.0712,17.0395,17.0677,94200.0
2010-01-07 13:50:00,48.46,48.54,48.45,48.45,117000.0,17.0677,17.0958,17.0641,17.0641,117000.0
2010-01-07 14:00:00,48.46,48.53,48.42,48.52,106800.0,17.0677,17.0923,17.0536,17.0888,106800.0
2010-01-07 14:10:00,48.51,48.53,48.42,48.45,89400.0,17.0853,17.0923,17.0536,17.0641,89400.0
2010-01-07 14:20:00,48.45,48.53,48.45,48.48,187200.0,17.0641,17.0923,17.0641,17.0747,187200.0
2010-01-07 14:30:00,48.48,48.55,48.45,48.5,317400.0,17.0747,17.0994,17.0641,17.0817,317400.0
2010-01-07 14:40:00,48.5,48.53,48.38,48.4,447500.0,17.0817,17.0923,17.0395,17.0465,447500.0
2010-01-07 14:50:00,48.4,48.4,48.34,48.4,362100.0,17.0465,17.0465,17.0254,17.0465,362100.0
2010-01-07 15:00:00,48.4,48.4,48.13,48.16,443000.0,17.0465,17.0465,16.9514,16.962,443000.0
2010-01-07 15:10:00,48.16,48.24,48.12,48.22,291000.0,16.962,16.9902,16.9479,16.9831,291000.0
2010-01-07 15:20:00,48.22,48.23,48.12,48.13,425700.0,16.9831,16.9867,16.9479,16.9514,425700.0
2010-01-07 15:30:00,48.13,48.26,48.1,48.24,1761400.0,16.9514,16.9972,16.9409,16.9902,1761400.0
2010-01-07 15:40:00,48.24,48.3,48.21,48.22,350500.0,16.9902,17.0113,16.9796,16.9831,350500.0
2010-01-07 15:50:00,48.21,48.28,48.15,48.2,979300.0,16.9796,17.0043,16.9585,16.9761,979300.0
2010-01-08 09:30:00,48.4,48.6,47.9,47.95,1133900.0,17.0465,17.117,16.8704,16.888,1133900.0
2010-01-08 09:40:00,47.95,48.03,47.83,47.98,795600.0,16.888,16.9162,16.8458,16.8986,795600.0
2010-01-08 09:50:00,47.97,48.13,47.85,48.11,421900.0,16.8951,16.9514,16.8528,16.9444,421900.0
2010-01-08 10:00:00,48.11,48.2,47.95,48.0,518500.0,16.9444,16.9761,16.888,16.9056,518500.0
2010-01-08 10:10:00,48.0,48.06,47.92,48.04,340800.0,16.9056,16.9268,16.8775,16.9197,340800.0
2010-01-08 10:20:00,48.04,48.14,48.0,48.12,267900.0,16.9197,16.955,16.9056,16.9479,267900.0
2010-01-08 10:30:00,48.12,48.19,48.1,48.17,153400.0,16.9479,16.9726,16.9409,16.9655,153400.0
2010-01-08 10:40:00,48.18,48.22,48.07,48.15,218400.0,16.969,16.9831,16.9303,16.9585,218400.0
2010-01-08 10:50:00,48.15,48.18,48.05,48.17,153100.0,16.9585,16.969,16.9233,16.9655,153100.0
2010-01-08 11:00:00,48.17,48.17,48.1,48.13,218300.0,16.9655,16.9655,16.9409,16.9514,218300.0
2010-01-08 11:10:00,48.12,48.2,48.1,48.19,357900.0,16.9479,16.9761,16.9409,16.9726,357900.0
2010-01-08 11:20:00,48.2,48.26,48.15,48.16,283500.0,16.9761,16.9972,16.9585,16.962,283500.0
2010-01-08 11:30:00,48.16,48.17,48.06,48.1,219500.0,16.962,16.9655,16.9268,16.9409,219500.0
2010-01-08 11:40:00,48.09,48.13,48.09,48.13,112600.0,16.9373,16.9514,16.9373,16.9514,112600.0
2010-01-08 11:50:00,48.12,48.18,48.09,48.18,210400.0,16.9479,16.969,16.9373,16.969,210400.0
2010-01-08 12:00:00,48.17,48.33,48.14,48.31,194700.0,16.9655,17.0219,16.955,17.0148,194700.0
2010-01-08 12:10:00,48.31,48.32,48.23,48.23,110100.0,17.0148,17.0183,16.9867,16.9867,110100.0
2010-01-08 12:20:00,48.23,48.26,48.19,48.21,217600.0,16.9867,16.9972,16.9726,16.9796,217600.0
2010-01-08 12:30:00,48.21,48.36,48.18,48.35,269100.0,16.9796,17.0324,16.969,17.0289,269100.0
2010-01-08 12:40:00,48.35,48.48,48.26,48.26,320900.0,17.0289,17.0747,16.9972,16.9972,320900.0
2010-01-08 12:50:00,48.26,48.29,48.18,48.18,183400.0,16.9972,17.0078,16.969,16.969,183400.0
2010-01-08 13:00:00,48.18,48.21,48.11,48.19,268600.0,16.969,16.9796,16.9444,16.9726,268600.0
2010-01-08 13:10:00,48.19,48.22,48.17,48.17,177100.0,16.9726,16.9831,16.9655,16.9655,177100.0
2010-01-08 13:20:00,48.18,48.24,48.16,48.23,344800.0,16.969,16.9902,16.962,16.9867,344800.0
2010-01-08 13:30:00,48.22,48.39,48.2,48.27,227800.0,16.9831,17.043,16.9761,17.0007,227800.0
2010-01-08 13:40:00,48.28,48.29,48.2,48.22,173500.0,17.0043,17.0078,16.9761,16.9831,173500.0
2010-01-08 13:50:00,48.22,48.3,48.16,48.22,371400.0,16.9831,17.0113,16.962,16.9831,371400.0
2010-01-08 14:00:00,48.21,48.22,48.1,48.17,136900.0,16.9796,16.9831,16.9409,16.9655,136900.0
2010-01-08 14:10:00,48.17,48.27,48.16,48.2,118400.0,16.9655,17.0007,16.962,16.9761,118400.0
2010-01-08 14:20:00,48.2,48.33,48.2,48.29,102400.0,16.9761,17.0219,16.9761,17.0078,102400.0
2010-01-08 14:30:00,48.3,48.3,48.2,48.22,100200.0,17.0113,17.0113,16.9761,16.9831,100200.0
2010-01-08 14:40:00,48.22,48.29,48.21,48.24,108000.0,16.9831,17.0078,16.9796,16.9902,108000.0
2010-01-08 14:50:00,48.25,48.38,48.24,48.31,226600.0,16.9937,17.0395,16.9902,17.0148,226600.0
2010-01-08 15:00:00,48.31,48.32,48.19,48.31,126300.0,17.0148,17.0183,16.9726,17.0148,126300.0
2010-01-08 15:10:00,48.32,48.37,48.19,48.25,197200.0,17.0183,17.036,16.9726,16.9937,197200.0
2010-01-08 15:20:00,48.25,48.36,48.24,48.31,280200.0,16.9937,17.0324,16.9902,17.0148,280200.0
2010-01-08 15:30:00,48.31,48.37,48.28,48.36,325900.0,17.0148,17.036,17.0043,17.0324,325900.0
2010-01-08 15:40:00,48.35,48.39,48.33,48.39,362800.0,17.0289,17.043,17.0219,17.043,362800.0
2010-01-08 15:50:00,48.39,48.48,48.38,48.46,576400.0,17.043,17.0747,17.0395,17.0677,576400.0
2010-01-11 09:30:00,48.79,49.2,48.56,48.65,1111300.0,17.1839,17.3283,17.1029,17.1346,1111300.0
2010-01-11 09:40:00,48.65,48.91,48.64,48.86,624700.0,17.1346,17.2261,17.1311,17.2085,624700.0
2010-01-11 09:50:00,48.85,48.85,48.72,48.79,579500.0,17.205,17.205,17.1592,17.1839,579500.0
2010-01-11 10:00:00,48.79,48.84,48.66,48.66,428200.0,17.1839,17.2015,17.1381,17.1381,428200.0
2010-01-11 10:10:00,48.66,48.7,48.57,48.63,420900.0,17.1381,17.1522,17.1064,17.1275,420900.0
2010-01-11 10:20:00,48.62,48.63,48.44,48.6,295800.0,17.124,17.1275,17.0606,17.117,295800.0
2010-01-11 10:30:00,48.61,48.62,48.43,48.47,332700.0,17.1205,17.124,17.0571,17.0712,332700.0
2010-01-11 10:40:00,48.46,48.59,48.46,48.57,229400.0,17.0677,17.1134,17.0677,17.1064,229400.0
2010-01-11 10:50:00,48.57,48.6,48.5,48.56,271400.0,17.1064,17.117,17.0817,17.1029,271400.0
2010-01-11 11:00:00,48.56,48.56,48.18,48.25,471300.0,17.1029,17.1029,16.969,16.9937,471300.0
2010-01-11 11:10:00,48.25,48.33,48.1,48.17,312300.0,16.9937,17.0219,16.9409,16.9655,312300.0
2010-01-11 11:20:00,48.16,48.37,48.14,48.3,396800.0,16.962,17.036,16.955,17.0113,396800.0
2010-01-11 11:30:00,48.3,48.36,48.28,48.35,177900.0,17.0113,17.0324,17.0043,17.0289,177900.0
2010-01-11 11:40:00,48.35,48.36,48.15,48.15,274900.0,17.0289,17.0324,16.9585,16.9585,274900.0
2010-01-11 11:50:00,48.15,48.25,48.1,48.14,503400.0,16.9585,16.9937,16.9409,16.955,503400.0
2010-01-11 12:00:00,48.14,48.18,48.0,48.07,489900.0,16.955,16.969,16.9056,16.9303,489900.0
2010-01-11 12:10:00,48.08,48.14,47.93,48.12,593200.0,16.9338,16.955,16.881,16.9479,593200.0
2010-01-11 12:20:00,48.11,48.12,48.0,48.07,151300.0,16.9444,16.9479,16.9056,16.9303,151300.0
2010-01-11 12:30:00,48.08,48.1,47.95,47.97,142700.0,16.9338,16.9409,16.888,16.8951,142700.0
2010-01-11 12:40:00,47.97,47.98,47.79,47.79,233600.0,16.8951,16.8986,16.8317,16.8317,233600.0
2010-01-11 12:50:00,47.8,47.96,47.75,47.93,354900.0,16.8352,16.8916,16.8176,16.881,354900.0
2010-01-11 13:00:00,47.92,47.94,47.81,47.94,143400.0,16.8775,16.8845,16.8387,16.8845,143400.0
2010-01-11 13:10:00,47.93,48.04,47.92,47.92,317600.0,16.881,16.9197,16.8775,16.8775,317600.0
2010-01-11 13:20:00,47.92,48.04,47.9,48.0,245300.0,16.8775,16.9197,16.8704,16.9056,245300.0
2010-01-11 13:30:00,48.0,48.03,47.96,47.98,98700.0,16.9056,16.9162,16.8916,16.8986,98700.0
2010-01-11 13:40:00,47.97,48.11,47.95,48.1,146000.0,16.8951,16.9444,16.888,16.9409,146000.0
2010-01-11 13:50:00,48.1,48.2,48.1,48.15,196500.0,16.9409,16.9761,16.9409,16.9585,196500.0
2010-01-11 14:00:00,48.15,48.19,48.03,48.04,164000.0,16.9585,16.9726,16.9162,16.9197,164000.0
2010-01-11 14:10:00,48.04,48.11,48.0,48.04,263100.0,16.9197,16.9444,16.9056,16.9197,263100.0
2010-01-11 14:20:00,48.04,48.07,47.9,47.91,302000.0,16.9197,16.9303,16.8704,16.8739,302000.0
2010-01-11 14:30:00,47.9,47.96,47.9,47.91,263100.0,16.8704,16.8916,16.8704,16.8739,263100.0
2010-01-11 14:40:00,47.91,47.91,47.85,47.87,275600.0,16.8739,16.8739,16.8528,16.8599,275600.0
2010-01-11 14:50:00,47.87,47.89,47.81,47.87,427600.0,16.8599,16.8669,16.8387,16.8599,427600.0
2010-01-11 15:00:00,47.87,48.08,47.87,48.06,196900.0,16.8599,16.9338,16.8599,16.9268,196900.0
2010-01-11 15:10:00,48.06,48.17,48.01,48.17,283800.0,16.9268,16.9655,16.9092,16.9655,283800.0
2010-01-11 15:20:00,48.17,48.28,48.1,48.27,301700.0,16.9655,17.0043,16.9409,17.0007,301700.0
2010-01-11 15:30:00,48.27,48.33,48.21,48.23,351700.0,17.0007,17.0219,16.9796,16.9867,351700.0
2010-01-11 15:40:00,48.23,48.24,48.15,48.22,526900.0,16.9867,16.9902,16.9585,16.9831,526900.0
2010-01-11 15:50:00,48.22,48.23,48.1,48.13,685300.0,16.9831,16.9867,16.9409,16.9514,685300.0
2010-01-12 09:30:00,47.36,47.43,47.15,47.4,675300.0,16.6802,16.7049,16.6063,16.6943,675300.0
2010-01-12 09:40:00,47.39,47.39,47.13,47.17,501700.0,16.6908,16.6908,16.5992,16.6133,501700.0
2010-01-12 09:50:00,47.17,47.35,47.09,47.34,492000.0,16.6133,16.6767,16.5851,16.6732,492000.0
2010-01-12 10:00:00,47.33,47.37,47.18,47.22,307700.0,16.6697,16.6838,16.6168,16.6309,307700.0
2010-01-12 10:10:00,47.22,47.32,47.12,47.15,293500.0,16.6309,16.6661,16.5957,16.6063,293500.0
2010-01-12 10:20:00,47.15,47.21,47.08,47.17,328700.0,16.6063,16.6274,16.5816,16.6133,328700.0
2010-01-12 10:30:00,47.18,47.38,47.17,47.29,867600.0,16.6168,16.6873,16.6133,16.6556,867600.0
2010-01-12 10:40:00,47.29,47.3,47.09,47.24,392900.0,16.6556,16.6591,16.5851,16.638,392900.0
2010-01-12 10:50:00,47.24,47.28,47.2,47.26,142700.0,16.638,16.6521,16.6239,16.645,142700.0
2010-01-12 11:00:00,47.27,47.3,47.18,47.19,120100.0,16.6485,16.6591,16.6168,16.6204,120100.0
2010-01-12 11:10:00,47.18,47.22,47.15,47.22,91300.0,16.6168,16.6309,16.6063,16.6309,91300.0
2010-01-12 11:20:00,47.23,47.29,47.19,47.27,198500.0,16.6345,16.6556,16.6204,16.6485,198500.0
2010-01-12 11:30:00,47.27,47.28,47.15,47.22,219300.0,16.6485,16.6521,16.6063,16.6309,219300.0
2010-01-12 11:40:00,47.23,47.25,47.17,47.2,154400.0,16.6345,16.6415,16.6133,16.6239,154400.0
2010-01-12 11:50:00,47.2,47.22,47.16,47.17,157400.0,16.6239,16.6309,16.6098,16.6133,157400.0
2010-01-12 12:00:00,47.17,47.24,47.15,47.19,383700.0,16.6133,16.638,16.6063,16.6204,383700.0
2010-01-12 12:10:00,47.19,47.19,47.05,47.06,300100.0,16.6204,16.6204,16.5711,16.5746,300100.0
2010-01-12 12:20:00,47.06,47.07,46.83,46.84,405000.0,16.5746,16.5781,16.4936,16.4971,405000.0
2010-01-12 12:30:00,46.84,47.01,46.81,46.96,334700.0,16.4971,16.557,16.4865,16.5394,334700.0
2010-01-12 12:40:00,46.97,46.98,46.84,46.84,205600.0,16.5429,16.5464,16.4971,16.4971,205600.0
2010-01-12 12:50:00,46.84,46.85,46.66,46.73,323600.0,16.4971,16.5006,16.4337,16.4584,323600.0
2010-01-12 13:00:00,46.74,46.75,46.68,46.68,206800.0,16.4619,16.4654,16.4407,16.4407,206800.0
2010-01-12 13:10:00,46.68,46.76,46.61,46.69,344800.0,16.4407,16.4689,16.4161,16.4443,344800.0
2010-01-12 13:20:00,46.68,46.74,46.6,46.74,249100.0,16.4407,16.4619,16.4126,16.4619,249100.0
2010-01-12 13:30:00,46.73,46.9,46.73,46.9,168100.0,16.4584,16.5182,16.4584,16.5182,168100.0
2010-01-12 13:40:00,46.91,46.94,46.83,46.93,92300.0,16.5217,16.5323,16.4936,16.5288,92300.0
2010-01-12 13:50:00,46.92,47.07,46.84,47.06,141300.0,16.5253,16.5781,16.4971,16.5746,141300.0
2010-01-12 14:00:00,47.06,47.06,46.94,47.03,119000.0,16.5746,16.5746,16.5323,16.564,119000.0
2010-01-12 14:10:00,47.03,47.08,47.0,47.01,91900.0,16.564,16.5816,16.5534,16.557,91900.0
2010-01-12 14:20:00,47.02,47.09,46.97,47.09,151300.0,16.5605,16.5851,16.5429,16.5851,151300.0
2010-01-12 14:30:00,47.1,47.11,47.01,47.06,125300.0,16.5887,16.5922,16.557,16.5746,125300.0
2010-01-12 14:40:00,47.06,47.09,46.94,47.09,206500.0,16.5746,16.5851,16.5323,16.5851,206500.0
2010-01-12 14:50:00,47.09,47.17,47.07,47.12,255900.0,16.5851,16.6133,16.5781,16.5957,255900.0
2010-01-12 15:00:00,47.11,47.11,46.99,47.03,208600.0,16.5922,16.5922,16.5499,16.564,208600.0
2010-01-12 15:10:00,47.03,47.1,47.02,47.04,137400.0,16.564,16.5887,16.5605,16.5675,137400.0
2010-01-12 15:20:00,47.04,47.07,46.97,47.06,253300.0,16.5675,16.5781,16.5429,16.5746,253300.0
2010-01-12 15:30:00,47.05,47.06,46.88,46.89,503000.0,16.5711,16.5746,16.5112,16.5147,503000.0
2010-01-12 15:40:00,46.89,47.02,46.88,47.0,518100.0,16.5147,16.5605,16.5112,16.5534,518100.0
2010-01-12 15:50:00,47.0,47.09,46.94,47.07,765300.0,16.5534,16.5851,16.5323,16.5781,765300.0
2010-01-13 09:30:00,47.31,47.39,46.86,46.87,853500.0,16.6626,16.6908,16.5041,16.5077,853500.0
2010-01-13 09:40:00,46.86,46.98,46.77,46.78,428700.0,16.5041,16.5464,16.4724,16.476,428700.0
2010-01-13 09:50:00,46.77,46.78,46.31,46.31,1030200.0,16.4724,16.476,16.3104,16.3104,1030200.0
2010-01-13 10:00:00,46.31,46.38,46.03,46.08,647800.0,16.3104,16.3351,16.2118,16.2294,647800.0
2010-01-13 10:10:00,46.1,46.15,45.9,46.0,984200.0,16.2365,16.2541,16.166,16.2012,984200.0
2010-01-13 10:20:00,46.0,46.11,45.96,46.03,1444100.0,16.2012,16.24,16.1872,16.2118,1444100.0
2010-01-13 10:30:00,46.03,46.03,45.78,45.85,1228900.0,16.2118,16.2118,16.1238,16.1484,1228900.0
2010-01-13 10:40:00,45.85,46.14,45.84,46.0,680600.0,16.1484,16.2506,16.1449,16.2012,680600.0
2010-01-13 10:50:00,46.01,46.21,45.93,46.21,426600.0,16.2048,16.2752,16.1766,16.2752,426600.0
2010-01-13 11:00:00,46.22,46.23,46.05,46.22,338600.0,16.2787,16.2822,16.2189,16.2787,338600.0
2010-01-13 11:10:00,46.2,46.22,45.92,45.97,256600.0,16.2717,16.2787,16.1731,16.1907,256600.0
2010-01-13 11:20:00,45.97,46.16,45.94,46.16,675200.0,16.1907,16.2576,16.1801,16.2576,675200.0
2010-01-13 11:30:00,46.15,46.19,46.03,46.11,369600.0,16.2541,16.2682,16.2118,16.24,369600.0
2010-01-13 11:40:00,46.1,46.13,45.98,46.02,244000.0,16.2365,16.247,16.1942,16.2083,244000.0
2010-01-13 11:50:00,46.03,46.1,46.0,46.02,365800.0,16.2118,16.2365,16.2012,16.2083,365800.0
2010-01-13 12:00:00,46.03,46.15,46.01,46.02,824400.0,16.2118,16.2541,16.2048,16.2083,824400.0
2010-01-13 12:10:00,46.02,46.05,45.85,45.9,517200.0,16.2083,16.2189,16.1484,16.166,517200.0
2010-01-13 12:20:00,45.9,45.96,45.8,45.85,798600.0,16.166,16.1872,16.1308,16.1484,798600.0
2010-01-13 12:30:00,45.84,45.93,45.77,45.88,730400.0,16.1449,16.1766,16.1202,16.159,730400.0
2010-01-13 12:40:00,45.88,45.92,45.72,45.72,571700.0,16.159,16.1731,16.1026,16.1026,571700.0
2010-01-13 12:50:00,45.71,45.79,45.65,45.66,564800.0,16.0991,16.1273,16.078,16.0815,564800.0
2010-01-13 13:00:00,45.66,45.69,45.58,45.61,404200.0,16.0815,16.0921,16.0533,16.0639,404200.0
2010-01-13 13:10:00,45.61,45.75,45.6,45.65,325000.0,16.0639,16.1132,16.0604,16.078,325000.0
2010-01-13 13:20:00,45.65,45.75,45.54,45.75,419500.0,16.078,16.1132,16.0392,16.1132,419500.0
2010-01-13 13:30:00,45.75,45.96,45.13,45.96,366900.0,16.1132,16.1872,15.8948,16.1872,366900.0
2010-01-13 13:40:00,45.96,45.99,45.89,45.93,290800.0,16.1872,16.1977,16.1625,16.1766,290800.0
2010-01-13 13:50:00,45.93,45.96,45.86,45.93,560600.0,16.1766,16.1872,16.1519,16.1766,560600.0
2010-01-13 14:00:00,45.93,46.01,45.87,45.9,251700.0,16.1766,16.2048,16.1555,16.166,251700.0
2010-01-13 14:10:00,45.9,46.03,45.89,45.98,256200.0,16.166,16.2118,16.1625,16.1942,256200.0
2010-01-13 14:20:00,45.98,46.06,45.98,46.02,381500.0,16.1942,16.2224,16.1942,16.2083,381500.0
2010-01-13 14:30:00,46.02,46.14,46.0,46.07,331800.0,16.2083,16.2506,16.2012,16.2259,331800.0
2010-01-13 14:40:00,46.08,46.27,46.05,46.22,575500.0,16.2294,16.2963,16.2189,16.2787,575500.0
2010-01-13 14:50:00,46.23,46.35,46.2,46.34,419100.0,16.2822,16.3245,16.2717,16.321,419100.0
2010-01-13 15:00:00,46.35,46.36,46.25,46.27,293900.0,16.3245,16.328,16.2893,16.2963,293900.0
2010-01-13 15:10:00,46.28,46.34,46.25,46.31,318700.0,16.2999,16.321,16.2893,16.3104,318700.0
2010-01-13 15:20:00,46.31,46.34,46.3,46.32,292100.0,16.3104,16.321,16.3069,16.3139,292100.0
2010-01-13 15:30:00,46.33,46.35,46.26,46.33,505400.0,16.3175,16.3245,16.2928,16.3175,505400.0
2010-01-13 15:40:00,46.34,46.37,46.32,46.36,527800.0,16.321,16.3316,16.3139,16.328,527800.0
2010-01-13 15:50:00,46.36,46.41,46.34,46.38,1099900.0,16.328,16.3456,16.321,16.3351,1099900.0
2010-01-14 09:30:00,46.03,46.19,45.84,45.93,738900.0,16.2118,16.2682,16.1449,16.1766,738900.0
2010-01-14 09:40:00,45.93,45.98,45.86,45.9,494500.0,16.1766,16.1942,16.1519,16.166,494500.0
2010-01-14 09:50:00,45.9,45.96,45.85,45.87,393600.0,16.166,16.1872,16.1484,16.1555,393600.0
2010-01-14 10:00:00,45.88,45.94,45.8,45.86,804600.0,16.159,16.1801,16.1308,16.1519,804600.0
2010-01-14 10:10:00,45.85,45.86,45.75,45.77,776100.0,16.1484,16.1519,16.1132,16.1202,776100.0
2010-01-14 10:20:00,45.77,45.85,45.7,45.71,1051600.0,16.1202,16.1484,16.0956,16.0991,1051600.0
2010-01-14 10:30:00,45.7,45.77,45.67,45.76,367100.0,16.0956,16.1202,16.085,16.1167,367100.0
2010-01-14 10:40:00,45.77,45.8,45.51,45.56,6523500.0,16.1202,16.1308,16.0287,16.0463,6523500.0
2010-01-14 10:50:00,45.57,45.59,45.3,45.41,679700.0,16.0498,16.0568,15.9547,15.9934,679700.0
2010-01-14 11:00:00,45.42,45.56,45.41,45.52,517600.0,15.997,16.0463,15.9934,16.0322,517600.0
2010-01-14 11:10:00,45.52,45.71,45.51,45.67,502000.0,16.0322,16.0991,16.0287,16.085,502000.0
2010-01-14 11:20:00,45.67,45.69,45.55,45.59,406700.0,16.085,16.0921,16.0428,16.0568,406700.0
2010-01-14 11:30:00,45.58,45.67,45.56,45.57,196700.0,16.0533,16.085,16.0463,16.0498,196700.0
2010-01-14 11:40:00,45.57,45.63,45.45,45.5,240500.0,16.0498,16.0709,16.0075,16.0251,240500.0
2010-01-14 11:50:00,45.5,45.51,45.4,45.4,279900.0,16.0251,16.0287,15.9899,15.9899,279900.0
2010-01-14 12:00:00,45.41,45.55,45.37,45.54,833600.0,15.9934,16.0428,15.9794,16.0392,833600.0
2010-01-14 12:10:00,45.54,45.55,45.42,45.42,215800.0,16.0392,16.0428,15.997,15.997,215800.0
2010-01-14 12:20:00,45.43,45.45,45.35,45.45,218000.0,16.0005,16.0075,15.9723,16.0075,218000.0
2010-01-14 12:30:00,45.45,45.55,45.37,45.38,321900.0,16.0075,16.0428,15.9794,15.9829,321900.0
2010-01-14 12:40:00,45.38,45.45,45.32,45.37,394800.0,15.9829,16.0075,15.9617,15.9794,394800.0
2010-01-14 12:50:00,45.36,45.41,45.35,45.39,195100.0,15.9758,15.9934,15.9723,15.9864,195100.0
2010-01-14 13:00:00,45.4,45.4,45.2,45.28,565000.0,15.9899,15.9899,15.9195,15.9477,565000.0
2010-01-14 13:10:00,45.28,45.29,45.14,45.2,405600.0,15.9477,15.9512,15.8984,15.9195,405600.0
2010-01-14 13:20:00,45.2,45.37,45.19,45.35,236700.0,15.9195,15.9794,15.916,15.9723,236700.0
2010-01-14 13:30:00,45.36,45.54,45.35,45.49,254300.0,15.9758,16.0392,15.9723,16.0216,254300.0
2010-01-14 13:40:00,45.49,45.51,45.41,45.46,250400.0,16.0216,16.0287,15.9934,16.0111,250400.0
2010-01-14 13:50:00,45.45,45.53,45.38,45.41,196500.0,16.0075,16.0357,15.9829,15.9934,196500.0
2010-01-14 14:00:00,45.41,45.5,45.38,45.46,282200.0,15.9934,16.0251,15.9829,16.0111,282200.0
2010-01-14 14:10:00,45.47,45.51,45.29,45.31,381400.0,16.0146,16.0287,15.9512,15.9582,381400.0
2010-01-14 14:20:00,45.31,45.37,45.26,45.27,273300.0,15.9582,15.9794,15.9406,15.9441,273300.0
2010-01-14 14:30:00,45.27,45.45,45.26,45.44,395900.0,15.9441,16.0075,15.9406,16.004,395900.0
2010-01-14 14:40:00,45.44,45.45,45.25,45.25,401100.0,16.004,16.0075,15.9371,15.9371,401100.0
2010-01-14 14:50:00,45.26,45.34,45.16,45.2,571500.0,15.9406,15.9688,15.9054,15.9195,571500.0
2010-01-14 15:00:00,45.19,45.41,45.19,45.41,371000.0,15.916,15.9934,15.916,15.9934,371000.0
2010-01-14 15:10:00,45.41,45.47,45.36,45.37,542500.0,15.9934,16.0146,15.9758,15.9794,542500.0
2010-01-14 15:20:00,45.37,45.39,45.1,45.13,414100.0,15.9794,15.9864,15.8843,15.8948,414100.0
2010-01-14 15:30:00,45.13,45.16,45.05,45.07,524900.0,15.8948,15.9054,15.8667,15.8737,524900.0
2010-01-14 15:40:00,45.07,45.27,45.06,45.25,1023900.0,15.8737,15.9441,15.8702,15.9371,1023900.0
2010-01-14 15:50:00,45.25,45.27,45.09,45.15,1288500.0,15.9371,15.9441,15.8807,15.9019,1288500.0
2010-01-15 09:30:00,45.54,45.65,45.45,45.49,709900.0,16.0392,16.078,16.0075,16.0216,709900.0
2010-01-15 09:40:00,45.49,45.5,45.3,45.32,524900.0,16.0216,16.0251,15.9547,15.9617,524900.0
2010-01-15 09:50:00,45.33,45.4,45.16,45.2,673200.0,15.9653,15.9899,15.9054,15.9195,673200.0
2010-01-15 10:00:00,45.2,45.26,45.04,45.1,720100.0,15.9195,15.9406,15.8631,15.8843,720100.0
2010-01-15 10:10:00,45.11,45.19,45.02,45.17,451500.0,15.8878,15.916,15.8561,15.9089,451500.0
2010-01-15 10:20:00,45.17,45.25,45.07,45.19,394200.0,15.9089,15.9371,15.8737,15.916,394200.0
2010-01-15 10:30:00,45.2,45.27,45.08,45.09,329000.0,15.9195,15.9441,15.8772,15.8807,329000.0
2010-01-15 10:40:00,45.09,45.25,45.09,45.24,361500.0,15.8807,15.9371,15.8807,15.9336,361500.0
2010-01-15 10:50:00,45.24,45.33,45.18,45.25,300800.0,15.9336,15.9653,15.9124,15.9371,300800.0
2010-01-15 11:00:00,45.25,45.4,45.22,45.4,439100.0,15.9371,15.9899,15.9265,15.9899,439100.0
2010-01-15 11:10:00,45.4,45.44,45.35,45.36,192300.0,15.9899,16.004,15.9723,15.9758,192300.0
2010-01-15 11:20:00,45.35,45.4,45.28,45.28,261500.0,15.9723,15.9899,15.9477,15.9477,261500.0
2010-01-15 11:30:00,45.29,45.29,45.16,45.22,258600.0,15.9512,15.9512,15.9054,15.9265,258600.0
2010-01-15 11:40:00,45.24,45.3,45.22,45.26,308600.0,15.9336,15.9547,15.9265,15.9406,308600.0
2010-01-15 11:50:00,45.26,45.35,45.23,45.26,199500.0,15.9406,15.9723,15.93,15.9406,199500.0
2010-01-15 12:00:00,45.26,45.29,45.18,45.29,244000.0,15.9406,15.9512,15.9124,15.9512,244000.0
2010-01-15 12:10:00,45.29,45.37,45.27,45.33,233300.0,15.9512,15.9794,15.9441,15.9653,233300.0
2010-01-15 12:20:00,45.33,45.33,45.11,45.12,284000.0,15.9653,15.9653,15.8878,15.8913,284000.0
2010-01-15 12:30:00,45.12,45.19,45.12,45.18,287700.0,15.8913,15.916,15.8913,15.9124,287700.0
2010-01-15 12:40:00,45.17,45.19,45.08,45.12,398200.0,15.9089,15.916,15.8772,15.8913,398200.0
2010-01-15 12:50:00,45.13,45.17,45.08,45.14,191300.0,15.8948,15.9089,15.8772,15.8984,191300.0
2010-01-15 13:00:00,45.14,45.19,45.14,45.16,213900.0,15.8984,15.916,15.8984,15.9054,213900.0
2010-01-15 13:10:00,45.15,45.19,45.14,45.19,213000.0,15.9019,15.916,15.8984,15.916,213000.0
2010-01-15 13:20:00,45.19,45.25,45.17,45.22,247600.0,15.916,15.9371,15.9089,15.9265,247600.0
2010-01-15 13:30:00,45.21,45.28,45.2,45.26,227600.0,15.923,15.9477,15.9195,15.9406,227600.0
2010-01-15 13:40:00,45.25,45.37,45.19,45.35,439100.0,15.9371,15.9794,15.916,15.9723,439100.0
2010-01-15 13:50:00,45.35,45.37,45.33,45.35,194700.0,15.9723,15.9794,15.9653,15.9723,194700.0
2010-01-15 14:00:00,45.36,45.39,45.32,45.36,213200.0,15.9758,15.9864,15.9617,15.9758,213200.0
2010-01-15 14:10:00,45.36,45.44,45.35,45.43,401400.0,15.9758,16.004,15.9723,16.0005,401400.0
2010-01-15 14:20:00,45.43,45.48,45.37,45.37,202100.0,16.0005,16.0181,15.9794,15.9794,202100.0
2010-01-15 14:30:00,45.38,45.42,45.36,45.37,289900.0,15.9829,15.997,15.9758,15.9794,289900.0
2010-01-15 14:40:00,45.37,45.42,45.33,45.33,235200.0,15.9794,15.997,15.9653,15.9653,235200.0
2010-01-15 14:50:00,45.34,45.34,45.22,45.3,300300.0,15.9688,15.9688,15.9265,15.9547,300300.0
2010-01-15 15:00:00,45.31,45.43,45.31,45.41,281300.0,15.9582,16.0005,15.9582,15.9934,281300.0
2010-01-15 15:10:00,45.41,45.42,45.36,45.42,266700.0,15.9934,15.997,15.9758,15.997,266700.0
2010-01-15 15:20:00,45.42,45.47,45.4,45.41,270900.0,15.997,16.0146,15.9899,15.9934,270900.0
2010-01-15 15:30:00,45.42,45.44,45.39,45.43,280100.0,15.997,16.004,15.9864,16.0005,280100.0
2010-01-15 15:40:00,45.43,45.43,45.29,45.37,500800.0,16.0005,16.0005,15.9512,15.9794,500800.0
2010-01-15 15:50:00,45.36,45.42,45.33,45.39,871300.0,15.9758,15.997,15.9653,15.9864,871300.0
2010-01-19 09:30:00,45.9,46.05,45.73,45.88,901900.0,16.166,16.2189,16.1061,16.159,901900.0
2010-01-19 09:40:00,45.88,46.2,45.85,46.12,747800.0,16.159,16.2717,16.1484,16.2435,747800.0
2010-01-19 09:50:00,46.13,46.24,45.99,46.03,504000.0,16.247,16.2858,16.1977,16.2118,504000.0
2010-01-19 10:00:00,46.03,46.08,45.97,45.99,656700.0,16.2118,16.2294,16.1907,16.1977,656700.0
2010-01-19 10:10:00,45.98,46.03,45.94,46.0,477400.0,16.1942,16.2118,16.1801,16.2012,477400.0
2010-01-19 10:20:00,45.99,46.07,45.98,45.99,462700.0,16.1977,16.2259,16.1942,16.1977,462700.0
2010-01-19 10:30:00,45.99,46.03,45.93,45.96,434200.0,16.1977,16.2118,16.1766,16.1872,434200.0
2010-01-19 10:40:00,45.95,46.0,45.9,46.0,279100.0,16.1836,16.2012,16.166,16.2012,279100.0
2010-01-19 10:50:00,46.0,46.05,45.95,45.96,523600.0,16.2012,16.2189,16.1836,16.1872,523600.0
2010-01-19 11:00:00,45.96,45.97,45.82,45.86,264300.0,16.1872,16.1907,16.1378,16.1519,264300.0
2010-01-19 11:10:00,45.86,45.99,45.86,45.97,181000.0,16.1519,16.1977,16.1519,16.1907,181000.0
2010-01-19 11:20:00,45.97,46.0,45.95,45.99,221400.0,16.1907,16.2012,16.1836,16.1977,221400.0
2010-01-19 11:30:00,45.99,45.99,45.86,45.87,283200.0,16.1977,16.1977,16.1519,16.1555,283200.0
2010-01-19 11:40:00,45.86,45.94,45.84,45.89,217600.0,16.1519,16.1801,16.1449,16.1625,217600.0
2010-01-19 11:50:00,45.89,45.9,45.84,45.9,177600.0,16.1625,16.166,16.1449,16.166,177600.0
2010-01-19 12:00:00,45.9,45.99,45.88,45.96,255800.0,16.166,16.1977,16.159,16.1872,255800.0
2010-01-19 12:10:00,45.97,45.99,45.88,45.97,199600.0,16.1907,16.1977,16.159,16.1907,199600.0
2010-01-19 12:20:00,45.97,46.01,45.93,45.97,343700.0,16.1907,16.2048,16.1766,16.1907,343700.0
2010-01-19 12:30:00,45.97,46.0,45.94,45.95,234500.0,16.1907,16.2012,16.1801,16.1836,234500.0
2010-01-19 12:40:00,45.95,45.98,45.92,45.98,218000.0,16.1836,16.1942,16.1731,16.1942,218000.0
2010-01-19 12:50:00,45.98,46.15,45.97,46.13,421500.0,16.1942,16.2541,16.1907,16.247,421500.0
2010-01-19 13:00:00,46.12,46.12,45.95,45.95,395000.0,16.2435,16.2435,16.1836,16.1836,395000.0
2010-01-19 13:10:00,45.95,45.96,45.86,45.96,282100.0,16.1836,16.1872,16.1519,16.1872,282100.0
2010-01-19 13:20:00,45.95,46.02,45.94,46.0,219600.0,16.1836,16.2083,16.1801,16.2012,219600.0
2010-01-19 13:30:00,45.99,46.06,45.94,45.95,298200.0,16.1977,16.2224,16.1801,16.1836,298200.0
2010-01-19 13:40:00,45.96,46.0,45.95,46.0,147000.0,16.1872,16.2012,16.1836,16.2012,147000.0
2010-01-19 13:50:00,46.0,46.05,45.99,46.04,230500.0,16.2012,16.2189,16.1977,16.2153,230500.0
2010-01-19 14:00:00,46.04,46.14,46.04,46.09,219800.0,16.2153,16.2506,16.2153,16.2329,219800.0
2010-01-19 14:10:00,46.08,46.13,45.97,45.97,179900.0,16.2294,16.247,16.1907,16.1907,179900.0
2010-01-19 14:20:00,45.97,46.11,45.94,46.08,215900.0,16.1907,16.24,16.1801,16.2294,215900.0
2010-01-19 14:30:00,46.08,46.08,46.04,46.04,139900.0,16.2294,16.2294,16.2153,16.2153,139900.0
2010-01-19 14:40:00,46.04,46.05,46.0,46.0,190600.0,16.2153,16.2189,16.2012,16.2012,190600.0
2010-01-19 14:50:00,46.0,46.06,45.99,46.04,284100.0,16.2012,16.2224,16.1977,16.2153,284100.0
2010-01-19 15:00:00,46.05,46.1,46.0,46.09,289500.0,16.2189,16.2365,16.2012,16.2329,289500.0
2010-01-19 15:10:00,46.09,46.12,46.08,46.08,236200.0,16.2329,16.2435,16.2294,16.2294,236200.0
2010-01-19 15:20:00,46.07,46.08,45.96,46.06,351400.0,16.2259,16.2294,16.1872,16.2224,351400.0
2010-01-19 15:30:00,46.06,46.1,46.05,46.08,487100.0,16.2224,16.2365,16.2189,16.2294,487100.0
2010-01-19 15:40:00,46.09,46.2,46.03,46.19,755000.0,16.2329,16.2717,16.2118,16.2682,755000.0
2010-01-19 15:50:00,46.19,46.23,46.12,46.14,878200.0,16.2682,16.2822,16.2435,16.2506,878200.0
2010-01-20 09:30:00,45.22,45.28,45.08,45.08,930300.0,15.9265,15.9477,15.8772,15.8772,930300.0
2010-01-20 09:40:00,45.08,45.08,44.7,44.72,1158900.0,15.8772,15.8772,15.7434,15.7504,1158900.0
2010-01-20 09:50:00,44.71,44.88,44.66,44.77,723600.0,15.7469,15.8068,15.7293,15.768,723600.0
2010-01-20 10:00:00,44.77,44.95,44.69,44.76,1103300.0,15.768,15.8314,15.7399,15.7645,1103300.0
2010-01-20 10:10:00,44.77,44.8,44.7,44.75,708000.0,15.768,15.7786,15.7434,15.761,708000.0
2010-01-20 10:20:00,44.75,44.75,44.43,44.49,702700.0,15.761,15.761,15.6483,15.6694,702700.0
2010-01-20 10:30:00,44.49,44.59,44.36,44.57,516200.0,15.6694,15.7046,15.6236,15.6976,516200.0
2010-01-20 10:40:00,44.58,44.62,44.53,44.56,244100.0,15.7011,15.7152,15.6835,15.6941,244100.0
2010-01-20 10:50:00,44.56,44.63,44.34,44.35,404500.0,15.6941,15.7187,15.6166,15.6201,404500.0
2010-01-20 11:00:00,44.34,44.39,44.17,44.27,428000.0,15.6166,15.6342,15.5567,15.5919,428000.0
2010-01-20 11:10:00,44.27,44.5,44.26,44.5,476300.0,15.5919,15.6729,15.5884,15.6729,476300.0
2010-01-20 11:20:00,44.49,44.5,44.34,44.41,580400.0,15.6694,15.6729,15.6166,15.6412,580400.0
2010-01-20 11:30:00,44.41,44.7,44.37,44.47,661800.0,15.6412,15.7434,15.6272,15.6624,661800.0
2010-01-20 11:40:00,44.47,44.54,44.41,44.52,301900.0,15.6624,15.687,15.6412,15.68,301900.0
2010-01-20 11:50:00,44.51,44.55,44.45,44.53,260100.0,15.6765,15.6906,15.6553,15.6835,260100.0
2010-01-20 12:00:00,44.53,44.55,44.45,44.53,231800.0,15.6835,15.6906,15.6553,15.6835,231800.0
2010-01-20 12:10:00,44.55,44.66,44.53,44.63,318600.0,15.6906,15.7293,15.6835,15.7187,318600.0
2010-01-20 12:20:00,44.63,44.66,44.54,44.65,193600.0,15.7187,15.7293,15.687,15.7258,193600.0
2010-01-20 12:30:00,44.65,44.65,44.46,44.57,288900.0,15.7258,15.7258,15.6589,15.6976,288900.0
2010-01-20 12:40:00,44.58,44.58,44.47,44.51,212000.0,15.7011,15.7011,15.6624,15.6765,212000.0
2010-01-20 12:50:00,44.5,44.6,44.5,44.55,172900.0,15.6729,15.7082,15.6729,15.6906,172900.0
2010-01-20 13:00:00,44.56,44.56,44.46,44.52,204500.0,15.6941,15.6941,15.6589,15.68,204500.0
2010-01-20 13:10:00,44.51,44.54,44.33,44.36,271000.0,15.6765,15.687,15.6131,15.6236,271000.0
2010-01-20 13:20:00,44.35,44.45,44.35,44.45,228600.0,15.6201,15.6553,15.6201,15.6553,228600.0
2010-01-20 13:30:00,44.45,44.55,44.42,44.46,232400.0,15.6553,15.6906,15.6448,15.6589,232400.0
2010-01-20 13:40:00,44.45,44.52,44.42,44.51,220100.0,15.6553,15.68,15.6448,15.6765,220100.0
2010-01-20 13:50:00,44.51,44.53,44.44,44.5,242800.0,15.6765,15.6835,15.6518,15.6729,242800.0
2010-01-20 14:00:00,44.49,44.52,44.47,44.49,245500.0,15.6694,15.68,15.6624,15.6694,245500.0
2010-01-20 14:10:00,44.49,44.51,44.39,44.4,216900.0,15.6694,15.6765,15.6342,15.6377,216900.0
2010-01-20 14:20:00,44.4,44.45,44.34,44.41,351300.0,15.6377,15.6553,15.6166,15.6412,351300.0
2010-01-20 14:30:00,44.42,44.54,44.38,44.51,332800.0,15.6448,15.687,15.6307,15.6765,332800.0
2010-01-20 14:40:00,44.51,44.61,44.51,44.6,327400.0,15.6765,15.7117,15.6765,15.7082,327400.0
2010-01-20 14:50:00,44.6,44.65,44.54,44.56,293500.0,15.7082,15.7258,15.687,15.6941,293500.0
2010-01-20 15:00:00,44.57,44.58,44.44,44.51,387300.0,15.6976,15.7011,15.6518,15.6765,387300.0
2010-01-20 15:10:00,44.51,44.62,44.48,44.51,311900.0,15.6765,15.7152,15.6659,15.6765,311900.0
2010-01-20 15:20:00,44.5,44.63,44.5,44.62,388300.0,15.6729,15.7187,15.6729,15.7152,388300.0
2010-01-20 15:30:00,44.63,44.63,44.56,44.58,370300.0,15.7187,15.7187,15.6941,15.7011,370300.0
2010-01-20 15:40:00,44.58,44.75,44.57,44.74,648000.0,15.7011,15.761,15.6976,15.7575,648000.0
2010-01-20 15:50:00,44.75,44.75,44.62,44.65,867600.0,15.761,15.761,15.7152,15.7258,867600.0
2010-01-21 09:30:00,44.24,44.66,44.21,44.41,636000.0,15.5814,15.7293,15.5708,15.6412,636000.0
2010-01-21 09:40:00,44.4,44.43,43.68,43.72,1025100.0,15.6377,15.6483,15.3841,15.3982,1025100.0
2010-01-21 09:50:00,43.72,43.78,43.55,43.73,970800.0,15.3982,15.4194,15.3384,15.4017,970800.0
2010-01-21 10:00:00,43.73,43.88,43.65,43.86,768200.0,15.4017,15.4546,15.3736,15.4475,768200.0
2010-01-21 10:10:00,43.83,43.84,43.6,43.61,387900.0,15.437,15.4405,15.356,15.3595,387900.0
2010-01-21 10:20:00,43.61,43.61,43.01,43.03,963000.0,15.3595,15.3595,15.1482,15.1552,963000.0
2010-01-21 10:30:00,43.03,43.07,42.66,43.02,1572100.0,15.1552,15.1693,15.0249,15.1517,1572100.0
2010-01-21 10:40:00,43.02,43.18,42.86,42.86,715600.0,15.1517,15.208,15.0953,15.0953,715600.0
2010-01-21 10:50:00,42.86,42.88,42.6,42.82,562100.0,15.0953,15.1024,15.0038,15.0812,562100.0
2010-01-21 11:00:00,42.83,43.1,42.65,42.68,647500.0,15.0848,15.1799,15.0214,15.0319,647500.0
2010-01-21 11:10:00,42.68,42.9,42.67,42.89,356200.0,15.0319,15.1094,15.0284,15.1059,356200.0
2010-01-21 11:20:00,42.89,43.03,42.83,42.91,363900.0,15.1059,15.1552,15.0848,15.1129,363900.0
2010-01-21 11:30:00,42.9,42.97,42.66,42.79,510400.0,15.1094,15.1341,15.0249,15.0707,510400.0
2010-01-21 11:40:00,42.8,42.95,42.55,42.9,472500.0,15.0742,15.127,14.9862,15.1094,472500.0
2010-01-21 11:50:00,42.9,43.15,42.85,42.85,610800.0,15.1094,15.1975,15.0918,15.0918,610800.0
2010-01-21 12:00:00,42.85,42.98,42.76,42.77,494300.0,15.0918,15.1376,15.0601,15.0636,494300.0
2010-01-21 12:10:00,42.77,43.0,42.76,42.94,412100.0,15.0636,15.1446,15.0601,15.1235,412100.0
2010-01-21 12:20:00,42.94,42.95,42.66,42.67,332800.0,15.1235,15.127,15.0249,15.0284,332800.0
2010-01-21 12:30:00,42.67,42.89,42.66,42.83,364300.0,15.0284,15.1059,15.0249,15.0848,364300.0
2010-01-21 12:40:00,42.83,42.95,42.82,42.85,220900.0,15.0848,15.127,15.0812,15.0918,220900.0
2010-01-21 12:50:00,42.85,42.96,42.78,42.96,298000.0,15.0918,15.1306,15.0672,15.1306,298000.0
2010-01-21 13:00:00,42.96,43.02,42.86,42.92,374800.0,15.1306,15.1517,15.0953,15.1165,374800.0
2010-01-21 13:10:00,42.92,43.03,42.92,43.01,266300.0,15.1165,15.1552,15.1165,15.1482,266300.0
2010-01-21 13:20:00,43.0,43.17,43.0,43.13,400500.0,15.1446,15.2045,15.1446,15.1904,400500.0
2010-01-21 13:30:00,43.14,43.3,43.12,43.22,246800.0,15.1939,15.2503,15.1869,15.2221,246800.0
2010-01-21 13:40:00,43.21,43.22,42.97,42.98,354600.0,15.2186,15.2221,15.1341,15.1376,354600.0
2010-01-21 13:50:00,42.98,42.99,42.92,42.96,423400.0,15.1376,15.1411,15.1165,15.1306,423400.0
2010-01-21 14:00:00,42.96,42.96,42.8,42.83,422500.0,15.1306,15.1306,15.0742,15.0848,422500.0
2010-01-21 14:10:00,42.83,42.89,42.76,42.79,394800.0,15.0848,15.1059,15.0601,15.0707,394800.0
2010-01-21 14:20:00,42.79,42.92,42.63,42.9,569000.0,15.0707,15.1165,15.0143,15.1094,569000.0
2010-01-21 14:30:00,42.9,42.97,42.85,42.91,494300.0,15.1094,15.1341,15.0918,15.1129,494300.0
2010-01-21 14:40:00,42.91,42.95,42.77,42.88,328400.0,15.1129,15.127,15.0636,15.1024,328400.0
2010-01-21 14:50:00,42.88,42.92,42.79,42.83,460700.0,15.1024,15.1165,15.0707,15.0848,460700.0
2010-01-21 15:00:00,42.83,42.84,42.6,42.61,470200.0,15.0848,15.0883,15.0038,15.0073,470200.0
2010-01-21 15:10:00,42.61,42.69,42.55,42.69,557000.0,15.0073,15.0355,14.9862,15.0355,557000.0
2010-01-21 15:20:00,42.68,42.8,42.63,42.77,403800.0,15.0319,15.0742,15.0143,15.0636,403800.0
2010-01-21 15:30:00,42.77,42.8,42.6,42.61,748800.0,15.0636,15.0742,15.0038,15.0073,748800.0
2010-01-21 15:40:00,42.62,42.75,42.6,42.6,651300.0,15.0108,15.0566,15.0038,15.0038,651300.0
2010-01-21 15:50:00,42.6,42.63,42.5,42.54,1290800.0,15.0038,15.0143,14.9685,14.9826,1290800.0
2010-01-22 09:30:00,42.09,42.22,41.68,41.99,1420700.0,14.8241,14.8699,14.6797,14.7889,1420700.0
2010-01-22 09:40:00,41.98,42.03,41.77,41.91,917400.0,14.7854,14.803,14.7114,14.7607,917400.0
2010-01-22 09:50:00,41.91,42.13,41.88,42.08,966400.0,14.7607,14.8382,14.7502,14.8206,966400.0
2010-01-22 10:00:00,42.06,42.08,41.64,41.65,650400.0,14.8136,14.8206,14.6656,14.6692,650400.0
2010-01-22 10:10:00,41.65,41.72,41.61,41.62,529900.0,14.6692,14.6938,14.6551,14.6586,529900.0
2010-01-22 10:20:00,41.63,41.94,41.61,41.94,735500.0,14.6621,14.7713,14.6551,14.7713,735500.0
2010-01-22 10:30:00,41.94,42.06,41.84,42.02,1040900.0,14.7713,14.8136,14.7361,14.7995,1040900.0
2010-01-22 10:40:00,42.03,42.18,41.9,41.92,546600.0,14.803,14.8558,14.7572,14.7643,546600.0
2010-01-22 10:50:00,41.91,42.14,41.88,42.13,529800.0,14.7607,14.8417,14.7502,14.8382,529800.0
2010-01-22 11:00:00,42.14,42.25,42.11,42.24,1026600.0,14.8417,14.8805,14.8312,14.877,1026600.0
2010-01-22 11:10:00,42.23,42.43,42.17,42.39,668000.0,14.8734,14.9439,14.8523,14.9298,668000.0
2010-01-22 11:20:00,42.39,42.55,42.32,42.39,613000.0,14.9298,14.9862,14.9051,14.9298,613000.0
2010-01-22 11:30:00,42.39,42.43,42.26,42.29,577900.0,14.9298,14.9439,14.884,14.8946,577900.0
2010-01-22 11:40:00,42.29,42.4,42.23,42.35,488000.0,14.8946,14.9333,14.8734,14.9157,488000.0
2010-01-22 11:50:00,42.35,42.41,42.15,42.27,547400.0,14.9157,14.9368,14.8453,14.8875,547400.0
2010-01-22 12:00:00,42.28,42.36,42.23,42.27,411900.0,14.8911,14.9192,14.8734,14.8875,411900.0
2010-01-22 12:10:00,42.27,42.47,42.22,42.45,398200.0,14.8875,14.958,14.8699,14.9509,398200.0
2010-01-22 12:20:00,42.44,42.51,42.35,42.51,725300.0,14.9474,14.9721,14.9157,14.9721,725300.0
2010-01-22 12:30:00,42.51,42.59,42.46,42.5,582900.0,14.9721,15.0002,14.9545,14.9685,582900.0
2010-01-22 12:40:00,42.5,42.55,42.43,42.54,443800.0,14.9685,14.9862,14.9439,14.9826,443800.0
2010-01-22 12:50:00,42.53,42.56,42.41,42.41,299200.0,14.9791,14.9897,14.9368,14.9368,299200.0
2010-01-22 13:00:00,42.4,42.41,42.18,42.21,693000.0,14.9333,14.9368,14.8558,14.8664,693000.0
2010-01-22 13:10:00,42.21,42.38,42.2,42.35,344200.0,14.8664,14.9263,14.8629,14.9157,344200.0
2010-01-22 13:20:00,42.35,42.41,42.19,42.3,531100.0,14.9157,14.9368,14.8594,14.8981,531100.0
2010-01-22 13:30:00,42.3,42.34,42.21,42.21,305500.0,14.8981,14.9122,14.8664,14.8664,305500.0
2010-01-22 13:40:00,42.2,42.29,42.1,42.24,369300.0,14.8629,14.8946,14.8277,14.877,369300.0
2010-01-22 13:50:00,42.24,42.29,42.18,42.29,204900.0,14.877,14.8946,14.8558,14.8946,204900.0
2010-01-22 14:00:00,42.28,42.46,42.28,42.36,421800.0,14.8911,14.9545,14.8911,14.9192,421800.0
2010-01-22 14:10:00,42.35,42.42,42.2,42.41,269300.0,14.9157,14.9404,14.8629,14.9368,269300.0
2010-01-22 14:20:00,42.4,42.43,42.35,42.41,231600.0,14.9333,14.9439,14.9157,14.9368,231600.0
2010-01-22 14:30:00,42.42,42.5,42.31,42.39,525800.0,14.9404,14.9685,14.9016,14.9298,525800.0
2010-01-22 14:40:00,42.39,42.4,42.25,42.31,441200.0,14.9298,14.9333,14.8805,14.9016,441200.0
2010-01-22 14:50:00,42.31,42.35,42.25,42.3,474200.0,14.9016,14.9157,14.8805,14.8981,474200.0
2010-01-22 15:00:00,42.29,42.35,42.23,42.33,860900.0,14.8946,14.9157,14.8734,14.9087,860900.0
2010-01-22 15:10:00,42.32,42.33,42.18,42.21,599000.0,14.9051,14.9087,14.8558,14.8664,599000.0
2010-01-22 15:20:00,42.21,42.31,42.16,42.23,628400.0,14.8664,14.9016,14.8488,14.8734,628400.0
2010-01-22 15:30:00,42.23,42.27,42.03,42.1,668500.0,14.8734,14.8875,14.803,14.8277,668500.0
2010-01-22 15:40:00,42.1,42.14,41.96,42.01,812700.0,14.8277,14.8417,14.7784,14.796,812700.0
2010-01-22 15:50:00,42.0,42.06,41.84,42.01,1269100.0,14.7924,14.8136,14.7361,14.796,1269100.0
2010-01-25 09:30:00,42.77,42.77,42.07,42.35,1217700.0,15.0636,15.0636,14.8171,14.9157,1217700.0
2010-01-25 09:40:00,42.35,42.38,42.03,42.25,572800.0,14.9157,14.9263,14.803,14.8805,572800.0
2010-01-25 09:50:00,42.25,42.36,41.92,41.99,809200.0,14.8805,14.9192,14.7643,14.7889,809200.0
2010-01-25 10:00:00,41.97,42.15,41.77,41.87,779600.0,14.7819,14.8453,14.7114,14.7467,779600.0
2010-01-25 10:10:00,41.87,41.9,41.6,41.86,402400.0,14.7467,14.7572,14.6516,14.7431,402400.0
2010-01-25 10:20:00,41.86,41.93,41.72,41.78,476300.0,14.7431,14.7678,14.6938,14.715,476300.0
2010-01-25 10:30:00,41.79,41.86,41.31,41.59,877800.0,14.7185,14.7431,14.5494,14.648,877800.0
2010-01-25 10:40:00,41.58,41.58,41.12,41.13,470300.0,14.6445,14.6445,14.4825,14.486,470300.0
2010-01-25 10:50:00,41.13,41.48,41.1,41.44,497100.0,14.486,14.6093,14.4755,14.5952,497100.0
2010-01-25 11:00:00,41.43,41.45,41.1,41.3,645000.0,14.5917,14.5987,14.4755,14.5459,645000.0
2010-01-25 11:10:00,41.29,41.44,41.21,41.41,410100.0,14.5424,14.5952,14.5142,14.5846,410100.0
2010-01-25 11:20:00,41.4,41.55,41.37,41.38,453700.0,14.5811,14.6339,14.5706,14.5741,453700.0
2010-01-25 11:30:00,41.37,41.46,41.06,41.2,665600.0,14.5706,14.6023,14.4614,14.5107,665600.0
2010-01-25 11:40:00,41.2,41.28,41.06,41.15,396400.0,14.5107,14.5389,14.4614,14.4931,396400.0
2010-01-25 11:50:00,41.15,41.34,41.11,41.11,434900.0,14.4931,14.56,14.479,14.479,434900.0
2010-01-25 12:00:00,41.11,41.25,41.09,41.18,337100.0,14.479,14.5283,14.4719,14.5036,337100.0
2010-01-25 12:10:00,41.18,41.23,41.13,41.15,346000.0,14.5036,14.5212,14.486,14.4931,346000.0
2010-01-25 12:20:00,41.15,41.34,41.15,41.18,426500.0,14.4931,14.56,14.4931,14.5036,426500.0
2010-01-25 12:30:00,41.17,41.28,41.1,41.26,308900.0,14.5001,14.5389,14.4755,14.5318,308900.0
2010-01-25 12:40:00,41.26,41.33,41.23,41.25,405400.0,14.5318,14.5565,14.5212,14.5283,405400.0
2010-01-25 12:50:00,41.26,41.27,41.12,41.2,267700.0,14.5318,14.5353,14.4825,14.5107,267700.0
2010-01-25 13:00:00,41.2,41.28,41.12,41.13,397200.0,14.5107,14.5389,14.4825,14.486,397200.0
2010-01-25 13:10:00,41.13,41.24,41.0,41.23,415600.0,14.486,14.5248,14.4402,14.5212,415600.0
2010-01-25 13:20:00,41.23,41.4,41.22,41.35,433500.0,14.5212,14.5811,14.5177,14.5635,433500.0
2010-01-25 13:30:00,41.34,41.38,41.21,41.27,275200.0,14.56,14.5741,14.5142,14.5353,275200.0
2010-01-25 13:40:00,41.28,41.28,41.15,41.17,371200.0,14.5389,14.5389,14.4931,14.5001,371200.0
2010-01-25 13:50:00,41.17,41.21,41.06,41.12,524000.0,14.5001,14.5142,14.4614,14.4825,524000.0
2010-01-25 14:00:00,41.12,41.26,41.1,41.22,276000.0,14.4825,14.5318,14.4755,14.5177,276000.0
2010-01-25 14:10:00,41.23,41.24,41.09,41.13,332100.0,14.5212,14.5248,14.4719,14.486,332100.0
2010-01-25 14:20:00,41.14,41.32,41.13,41.22,407100.0,14.4895,14.5529,14.486,14.5177,407100.0
2010-01-25 14:30:00,41.22,41.3,41.18,41.23,320300.0,14.5177,14.5459,14.5036,14.5212,320300.0
2010-01-25 14:40:00,41.23,41.34,41.22,41.33,394300.0,14.5212,14.56,14.5177,14.5565,394300.0
2010-01-25 14:50:00,41.33,41.43,41.32,41.38,328800.0,14.5565,14.5917,14.5529,14.5741,328800.0
2010-01-25 15:00:00,41.39,41.42,41.29,41.3,370700.0,14.5776,14.5882,14.5424,14.5459,370700.0
2010-01-25 15:10:00,41.29,41.34,41.19,41.19,294700.0,14.5424,14.56,14.5072,14.5072,294700.0
2010-01-25 15:20:00,41.19,41.21,41.08,41.08,375100.0,14.5072,14.5142,14.4684,14.4684,375100.0
2010-01-25 15:30:00,41.09,41.27,41.09,41.25,347500.0,14.4719,14.5353,14.4719,14.5283,347500.0
2010-01-25 15:40:00,41.25,41.28,41.06,41.06,573700.0,14.5283,14.5389,14.4614,14.4614,573700.0
2010-01-25 15:50:00,41.06,41.27,41.04,41.21,1316600.0,14.4614,14.5353,14.4543,14.5142,1316600.0
2010-01-26 09:30:00,40.75,40.75,40.38,40.49,1621500.0,14.3522,14.3522,14.2219,14.2606,1621500.0
2010-01-26 09:40:00,40.49,40.78,40.47,40.61,1156500.0,14.2606,14.3628,14.2536,14.3029,1156500.0
2010-01-26 09:50:00,40.61,40.67,40.48,40.59,609000.0,14.3029,14.324,14.2571,14.2958,609000.0
2010-01-26 10:00:00,40.58,41.01,40.48,40.98,863100.0,14.2923,14.4438,14.2571,14.4332,863100.0
2010-01-26 10:10:00,40.99,41.18,40.92,41.09,669200.0,14.4367,14.5036,14.4121,14.4719,669200.0
2010-01-26 10:20:00,41.09,41.18,40.83,40.88,513100.0,14.4719,14.5036,14.3804,14.398,513100.0
2010-01-26 10:30:00,40.88,40.92,40.71,40.74,307600.0,14.398,14.4121,14.3381,14.3487,307600.0
2010-01-26 10:40:00,40.74,40.92,40.71,40.79,397300.0,14.3487,14.4121,14.3381,14.3663,397300.0
2010-01-26 10:50:00,40.78,40.9,40.6,40.78,473300.0,14.3628,14.405,14.2994,14.3628,473300.0
2010-01-26 11:00:00,40.76,41.07,40.74,41.02,341100.0,14.3557,14.4649,14.3487,14.4473,341100.0
2010-01-26 11:10:00,41.02,41.07,40.94,40.98,260100.0,14.4473,14.4649,14.4191,14.4332,260100.0
2010-01-26 11:20:00,40.98,41.18,40.97,41.15,502100.0,14.4332,14.5036,14.4297,14.4931,502100.0
2010-01-26 11:30:00,41.15,41.25,41.01,41.22,373600.0,14.4931,14.5283,14.4438,14.5177,373600.0
2010-01-26 11:40:00,41.22,41.25,41.11,41.18,274500.0,14.5177,14.5283,14.479,14.5036,274500.0
2010-01-26 11:50:00,41.19,41.26,41.16,41.23,320200.0,14.5072,14.5318,14.4966,14.5212,320200.0
2010-01-26 12:00:00,41.24,41.39,41.21,41.28,382500.0,14.5248,14.5776,14.5142,14.5389,382500.0
2010-01-26 12:10:00,41.28,41.31,41.19,41.22,217700.0,14.5389,14.5494,14.5072,14.5177,217700.0
2010-01-26 12:20:00,41.23,41.46,41.22,41.42,337400.0,14.5212,14.6023,14.5177,14.5882,337400.0
2010-01-26 12:30:00,41.42,41.59,41.41,41.57,330700.0,14.5882,14.648,14.5846,14.641,330700.0
2010-01-26 12:40:00,41.56,41.68,41.52,41.63,287400.0,14.6375,14.6797,14.6234,14.6621,287400.0
2010-01-26 12:50:00,41.63,41.64,41.41,41.42,228700.0,14.6621,14.6656,14.5846,14.5882,228700.0
2010-01-26 13:00:00,41.43,41.46,41.25,41.32,224100.0,14.5917,14.6023,14.5283,14.5529,224100.0
2010-01-26 13:10:00,41.32,41.48,41.29,41.31,262800.0,14.5529,14.6093,14.5424,14.5494,262800.0
2010-01-26 13:20:00,41.31,41.37,41.3,41.35,173900.0,14.5494,14.5706,14.5459,14.5635,173900.0
2010-01-26 13:30:00,41.35,41.5,41.35,41.48,168000.0,14.5635,14.6163,14.5635,14.6093,168000.0
2010-01-26 13:40:00,41.48,41.5,41.41,41.49,219800.0,14.6093,14.6163,14.5846,14.6128,219800.0
2010-01-26 13:50:00,41.48,41.65,41.46,41.64,219100.0,14.6093,14.6692,14.6023,14.6656,219100.0
2010-01-26 14:00:00,41.65,41.66,41.48,41.51,298100.0,14.6692,14.6727,14.6093,14.6199,298100.0
2010-01-26 14:10:00,41.51,41.53,41.32,41.33,235000.0,14.6199,14.6269,14.5529,14.5565,235000.0
2010-01-26 14:20:00,41.34,41.42,41.17,41.18,208400.0,14.56,14.5882,14.5001,14.5036,208400.0
2010-01-26 14:30:00,41.19,41.22,41.08,41.13,332100.0,14.5072,14.5177,14.4684,14.486,332100.0
2010-01-26 14:40:00,41.14,41.3,41.13,41.25,245200.0,14.4895,14.5459,14.486,14.5283,245200.0
2010-01-26 14:50:00,41.25,41.33,41.19,41.29,222600.0,14.5283,14.5565,14.5072,14.5424,222600.0
2010-01-26 15:00:00,41.29,41.33,41.2,41.2,214900.0,14.5424,14.5565,14.5107,14.5107,214900.0
2010-01-26 15:10:00,41.19,41.22,41.04,41.1,262800.0,14.5072,14.5177,14.4543,14.4755,262800.0
2010-01-26 15:20:00,41.1,41.13,40.94,41.04,351500.0,14.4755,14.486,14.4191,14.4543,351500.0
2010-01-26 15:30:00,41.05,41.13,40.83,40.83,476900.0,14.4578,14.486,14.3804,14.3804,476900.0
2010-01-26 15:40:00,40.84,40.85,40.61,40.78,702800.0,14.3839,14.3874,14.3029,14.3628,702800.0
2010-01-26 15:50:00,40.78,40.94,40.7,40.74,983500.0,14.3628,14.4191,14.3346,14.3487,983500.0
2010-01-27 09:30:00,40.65,41.09,40.49,41.03,663400.0,14.317,14.4719,14.2606,14.4508,663400.0
2010-01-27 09:40:00,41.02,41.18,40.91,41.06,677400.0,14.4473,14.5036,14.4085,14.4614,677400.0
2010-01-27 09:50:00,41.06,41.12,40.78,40.9,340100.0,14.4614,14.4825,14.3628,14.405,340100.0
2010-01-27 10:00:00,40.87,40.88,40.48,40.54,502000.0,14.3945,14.398,14.2571,14.2782,502000.0
2010-01-27 10:10:00,40.54,40.55,40.15,40.28,563500.0,14.2782,14.2817,14.1409,14.1867,563500.0
2010-01-27 10:20:00,40.27,40.54,40.25,40.44,375400.0,14.1831,14.2782,14.1761,14.243,375400.0
2010-01-27 10:30:00,40.45,40.67,40.33,40.45,429600.0,14.2465,14.324,14.2043,14.2465,429600.0
2010-01-27 10:40:00,40.44,40.52,40.28,40.41,295700.0,14.243,14.2712,14.1867,14.2324,295700.0
2010-01-27 10:50:00,40.41,40.95,40.4,40.95,427600.0,14.2324,14.4226,14.2289,14.4226,427600.0
2010-01-27 11:00:00,40.95,40.96,40.8,40.9,346300.0,14.4226,14.4262,14.3698,14.405,346300.0
2010-01-27 11:10:00,40.89,41.04,40.85,41.03,350400.0,14.4015,14.4543,14.3874,14.4508,350400.0
2010-01-27 11:20:00,41.03,41.09,40.88,41.02,365500.0,14.4508,14.4719,14.398,14.4473,365500.0
2010-01-27 11:30:00,41.02,41.15,40.98,41.03,391700.0,14.4473,14.4931,14.4332,14.4508,391700.0
2010-01-27 11:40:00,41.03,41.29,41.01,41.27,627100.0,14.4508,14.5424,14.4438,14.5353,627100.0
2010-01-27 11:50:00,41.26,41.4,41.23,41.34,331700.0,14.5318,14.5811,14.5212,14.56,331700.0
2010-01-27 12:00:00,41.33,41.36,41.13,41.18,232600.0,14.5565,14.567,14.486,14.5036,232600.0
2010-01-27 12:10:00,41.18,41.21,41.03,41.03,221700.0,14.5036,14.5142,14.4508,14.4508,221700.0
2010-01-27 12:20:00,41.03,41.2,41.0,41.19,243700.0,14.4508,14.5107,14.4402,14.5072,243700.0
2010-01-27 12:30:00,41.19,41.21,41.03,41.06,181900.0,14.5072,14.5142,14.4508,14.4614,181900.0
2010-01-27 12:40:00,41.06,41.1,40.98,40.98,117000.0,14.4614,14.4755,14.4332,14.4332,117000.0
2010-01-27 12:50:00,40.98,41.03,40.87,41.03,370000.0,14.4332,14.4508,14.3945,14.4508,370000.0
2010-01-27 13:00:00,41.03,41.1,40.9,41.01,221800.0,14.4508,14.4755,14.405,14.4438,221800.0
2010-01-27 13:10:00,41.01,41.07,40.74,40.78,250600.0,14.4438,14.4649,14.3487,14.3628,250600.0
2010-01-27 13:20:00,40.79,40.8,40.66,40.67,229100.0,14.3663,14.3698,14.3205,14.324,229100.0
2010-01-27 13:30:00,40.66,40.95,40.66,40.94,295400.0,14.3205,14.4226,14.3205,14.4191,295400.0
2010-01-27 13:40:00,40.94,40.96,40.84,40.91,235400.0,14.4191,14.4262,14.3839,14.4085,235400.0
2010-01-27 13:50:00,40.92,40.93,40.83,40.88,153800.0,14.4121,14.4156,14.3804,14.398,153800.0
2010-01-27 14:00:00,40.89,40.93,40.81,40.89,154800.0,14.4015,14.4156,14.3733,14.4015,154800.0
2010-01-27 14:10:00,40.89,40.99,40.63,40.92,449300.0,14.4015,14.4367,14.3099,14.4121,449300.0
2010-01-27 14:20:00,40.91,41.04,40.78,40.94,422800.0,14.4085,14.4543,14.3628,14.4191,422800.0
2010-01-27 14:30:00,40.94,41.07,40.8,41.05,319800.0,14.4191,14.4649,14.3698,14.4578,319800.0
2010-01-27 14:40:00,41.05,41.32,41.05,41.16,472400.0,14.4578,14.5529,14.4578,14.4966,472400.0
2010-01-27 14:50:00,41.16,41.23,41.0,41.16,395100.0,14.4966,14.5212,14.4402,14.4966,395100.0
2010-01-27 15:00:00,41.17,41.25,40.92,40.93,322900.0,14.5001,14.5283,14.4121,14.4156,322900.0
2010-01-27 15:10:00,40.93,41.04,40.81,40.95,330400.0,14.4156,14.4543,14.3733,14.4226,330400.0
2010-01-27 15:20:00,40.95,41.25,40.95,41.23,367500.0,14.4226,14.5283,14.4226,14.5212,367500.0
2010-01-27 15:30:00,41.24,41.49,41.19,41.46,504500.0,14.5248,14.6128,14.5072,14.6023,504500.0
2010-01-27 15:40:00,41.47,41.47,41.19,41.25,427600.0,14.6058,14.6058,14.5072,14.5283,427600.0
2010-01-27 15:50:00,41.25,41.35,41.23,41.29,724000.0,14.5283,14.5635,14.5212,14.5424,724000.0
2010-01-28 09:30:00,41.89,42.21,41.43,41.46,1056000.0,14.7537,14.8664,14.5917,14.6023,1056000.0
2010-01-28 09:40:00,41.45,41.68,41.34,41.47,582100.0,14.5987,14.6797,14.56,14.6058,582100.0
2010-01-28 09:50:00,41.46,41.58,41.34,41.58,469800.0,14.6023,14.6445,14.56,14.6445,469800.0
2010-01-28 10:00:00,41.57,41.59,41.09,41.09,515800.0,14.641,14.648,14.4719,14.4719,515800.0
2010-01-28 10:10:00,41.09,41.34,41.06,41.31,449000.0,14.4719,14.56,14.4614,14.5494,449000.0
2010-01-28 10:20:00,41.3,41.36,41.17,41.2,300200.0,14.5459,14.567,14.5001,14.5107,300200.0
2010-01-28 10:30:00,41.2,41.48,41.14,41.47,192300.0,14.5107,14.6093,14.4895,14.6058,192300.0
2010-01-28 10:40:00,41.47,41.58,41.21,41.21,193500.0,14.6058,14.6445,14.5142,14.5142,193500.0
2010-01-28 10:50:00,41.21,41.32,41.0,41.06,318400.0,14.5142,14.5529,14.4402,14.4614,318400.0
2010-01-28 11:00:00,41.06,41.07,40.83,40.9,340600.0,14.4614,14.4649,14.3804,14.405,340600.0
2010-01-28 11:10:00,40.89,41.09,40.84,41.0,199000.0,14.4015,14.4719,14.3839,14.4402,199000.0
2010-01-28 11:20:00,40.99,41.03,40.88,40.9,207200.0,14.4367,14.4508,14.398,14.405,207200.0
2010-01-28 11:30:00,40.91,40.96,40.6,40.67,500300.0,14.4085,14.4262,14.2994,14.324,500300.0
2010-01-28 11:40:00,40.68,41.09,40.59,41.0,345000.0,14.3275,14.4719,14.2958,14.4402,345000.0
2010-01-28 11:50:00,41.01,41.08,40.92,41.05,270800.0,14.4438,14.4684,14.4121,14.4578,270800.0
2010-01-28 12:00:00,41.05,41.06,40.84,40.94,178300.0,14.4578,14.4614,14.3839,14.4191,178300.0
2010-01-28 12:10:00,40.94,40.98,40.86,40.89,144800.0,14.4191,14.4332,14.3909,14.4015,144800.0
2010-01-28 12:20:00,40.89,40.89,40.71,40.77,188700.0,14.4015,14.4015,14.3381,14.3592,188700.0
2010-01-28 12:30:00,40.76,40.89,40.68,40.89,153700.0,14.3557,14.4015,14.3275,14.4015,153700.0
2010-01-28 12:40:00,40.89,40.9,40.69,40.77,190100.0,14.4015,14.405,14.3311,14.3592,190100.0
2010-01-28 12:50:00,40.78,41.05,40.78,41.05,209100.0,14.3628,14.4578,14.3628,14.4578,209100.0
2010-01-28 13:00:00,41.06,41.09,40.94,41.06,281100.0,14.4614,14.4719,14.4191,14.4614,281100.0
2010-01-28 13:10:00,41.05,41.14,40.99,41.04,256500.0,14.4578,14.4895,14.4367,14.4543,256500.0
2010-01-28 13:20:00,41.05,41.24,41.04,41.22,209500.0,14.4578,14.5248,14.4543,14.5177,209500.0
2010-01-28 13:30:00,41.22,41.28,41.07,41.11,500700.0,14.5177,14.5389,14.4649,14.479,500700.0
2010-01-28 13:40:00,41.11,41.36,41.09,41.29,223400.0,14.479,14.567,14.4719,14.5424,223400.0
2010-01-28 13:50:00,41.28,41.39,41.14,41.16,197300.0,14.5389,14.5776,14.4895,14.4966,197300.0
2010-01-28 14:00:00,41.16,41.25,41.1,41.2,213100.0,14.4966,14.5283,14.4755,14.5107,213100.0
2010-01-28 14:10:00,41.19,41.19,41.05,41.14,438500.0,14.5072,14.5072,14.4578,14.4895,438500.0
2010-01-28 14:20:00,41.12,41.36,41.11,41.34,332200.0,14.4825,14.567,14.479,14.56,332200.0
2010-01-28 14:30:00,41.33,41.34,41.22,41.27,296400.0,14.5565,14.56,14.5177,14.5353,296400.0
2010-01-28 14:40:00,41.27,41.34,41.22,41.34,259600.0,14.5353,14.56,14.5177,14.56,259600.0
2010-01-28 14:50:00,41.35,41.45,41.29,41.42,233300.0,14.5635,14.5987,14.5424,14.5882,233300.0
2010-01-28 15:00:00,41.41,41.64,41.38,41.56,374600.0,14.5846,14.6656,14.5741,14.6375,374600.0
2010-01-28 15:10:00,41.56,41.74,41.55,41.65,487300.0,14.6375,14.7009,14.6339,14.6692,487300.0
2010-01-28 15:20:00,41.64,41.86,41.63,41.78,524300.0,14.6656,14.7431,14.6621,14.715,524300.0
2010-01-28 15:30:00,41.78,41.84,41.73,41.82,690400.0,14.715,14.7361,14.6973,14.729,690400.0
2010-01-28 15:40:00,41.84,41.9,41.55,41.56,971200.0,14.7361,14.7572,14.6339,14.6375,971200.0
2010-01-28 15:50:00,41.57,41.58,41.39,41.52,1153700.0,14.641,14.6445,14.5776,14.6234,1153700.0
2010-01-29 09:30:00,42.03,42.27,41.82,41.91,1056100.0,14.803,14.8875,14.729,14.7607,1056100.0
2010-01-29 09:40:00,41.91,42.2,41.85,42.17,713700.0,14.7607,14.8629,14.7396,14.8523,713700.0
2010-01-29 09:50:00,42.18,42.35,42.14,42.18,556300.0,14.8558,14.9157,14.8417,14.8558,556300.0
2010-01-29 10:00:00,42.18,42.2,41.76,41.77,465000.0,14.8558,14.8629,14.7079,14.7114,465000.0
2010-01-29 10:10:00,41.76,42.0,41.7,41.92,379200.0,14.7079,14.7924,14.6868,14.7643,379200.0
2010-01-29 10:20:00,41.94,42.15,41.91,42.02,395500.0,14.7713,14.8453,14.7607,14.7995,395500.0
2010-01-29 10:30:00,42.03,42.12,41.83,41.92,549900.0,14.803,14.8347,14.7326,14.7643,549900.0
2010-01-29 10:40:00,41.91,41.92,41.71,41.79,307200.0,14.7607,14.7643,14.6903,14.7185,307200.0
2010-01-29 10:50:00,41.8,41.8,41.6,41.62,482100.0,14.722,14.722,14.6516,14.6586,482100.0
2010-01-29 11:00:00,41.62,41.67,41.5,41.6,475400.0,14.6586,14.6762,14.6163,14.6516,475400.0
2010-01-29 11:10:00,41.6,41.66,41.51,41.54,246600.0,14.6516,14.6727,14.6199,14.6304,246600.0
2010-01-29 11:20:00,41.56,41.61,41.4,41.46,313800.0,14.6375,14.6551,14.5811,14.6023,313800.0
2010-01-29 11:30:00,41.47,41.49,41.18,41.35,537100.0,14.6058,14.6128,14.5036,14.5635,537100.0
2010-01-29 11:40:00,41.34,41.44,41.2,41.22,204600.0,14.56,14.5952,14.5107,14.5177,204600.0
2010-01-29 11:50:00,41.23,41.44,41.04,41.04,271400.0,14.5212,14.5952,14.4543,14.4543,271400.0
2010-01-29 12:00:00,41.04,41.09,40.84,40.98,410400.0,14.4543,14.4719,14.3839,14.4332,410400.0
2010-01-29 12:10:00,40.97,41.1,40.9,41.07,249900.0,14.4297,14.4755,14.405,14.4649,249900.0
2010-01-29 12:20:00,41.07,41.12,41.0,41.06,174800.0,14.4649,14.4825,14.4402,14.4614,174800.0
2010-01-29 12:30:00,41.08,41.09,40.85,40.92,298400.0,14.4684,14.4719,14.3874,14.4121,298400.0
2010-01-29 12:40:00,40.92,40.99,40.81,40.9,270700.0,14.4121,14.4367,14.3733,14.405,270700.0
2010-01-29 12:50:00,40.89,41.11,40.84,41.01,271700.0,14.4015,14.479,14.3839,14.4438,271700.0
2010-01-29 13:00:00,41.02,41.03,40.87,40.89,212500.0,14.4473,14.4508,14.3945,14.4015,212500.0
2010-01-29 13:10:00,40.89,41.0,40.88,40.96,179300.0,14.4015,14.4402,14.398,14.4262,179300.0
2010-01-29 13:20:00,40.95,40.98,40.82,40.83,164500.0,14.4226,14.4332,14.3768,14.3804,164500.0
2010-01-29 13:30:00,40.82,40.88,40.75,40.8,316100.0,14.3768,14.398,14.3522,14.3698,316100.0
2010-01-29 13:40:00,40.79,40.79,40.5,40.52,256100.0,14.3663,14.3663,14.2641,14.2712,256100.0
2010-01-29 13:50:00,40.52,40.58,40.47,40.57,327100.0,14.2712,14.2923,14.2536,14.2888,327100.0
2010-01-29 14:00:00,40.57,40.65,40.5,40.54,288500.0,14.2888,14.317,14.2641,14.2782,288500.0
2010-01-29 14:10:00,40.54,40.72,40.52,40.56,277400.0,14.2782,14.3416,14.2712,14.2853,277400.0
2010-01-29 14:20:00,40.56,40.61,40.5,40.58,221500.0,14.2853,14.3029,14.2641,14.2923,221500.0
2010-01-29 14:30:00,40.59,40.61,40.3,40.36,474100.0,14.2958,14.3029,14.1937,14.2148,474100.0
2010-01-29 14:40:00,40.36,40.43,40.21,40.22,311400.0,14.2148,14.2395,14.162,14.1655,311400.0
2010-01-29 14:50:00,40.22,40.34,40.11,40.32,477400.0,14.1655,14.2078,14.1268,14.2007,477400.0
2010-01-29 15:00:00,40.3,40.45,40.22,40.4,430200.0,14.1937,14.2465,14.1655,14.2289,430200.0
2010-01-29 15:10:00,40.4,40.41,40.09,40.24,428700.0,14.2289,14.2324,14.1197,14.1726,428700.0
2010-01-29 15:20:00,40.25,40.34,40.15,40.27,323200.0,14.1761,14.2078,14.1409,14.1831,323200.0
2010-01-29 15:30:00,40.27,40.35,40.05,40.34,407100.0,14.1831,14.2113,14.1056,14.2078,407100.0
2010-01-29 15:40:00,40.34,40.5,40.3,40.39,609800.0,14.2078,14.2641,14.1937,14.2254,609800.0
2010-01-29 15:50:00,40.4,40.53,40.34,40.45,1446600.0,14.2289,14.2747,14.2078,14.2465,1446600.0
2010-02-01 09:30:00,40.82,41.02,40.7,40.76,733400.0,14.3768,14.4473,14.3346,14.3557,733400.0
2010-02-01 09:40:00,40.76,41.14,40.71,41.11,640700.0,14.3557,14.4895,14.3381,14.479,640700.0
2010-02-01 09:50:00,41.11,41.16,40.95,40.99,538400.0,14.479,14.4966,14.4226,14.4367,538400.0
2010-02-01 10:00:00,40.99,41.19,40.94,41.07,853200.0,14.4367,14.5072,14.4191,14.4649,853200.0
2010-02-01 10:10:00,41.08,41.33,41.04,41.31,452500.0,14.4684,14.5565,14.4543,14.5494,452500.0
2010-02-01 10:20:00,41.31,41.48,41.28,41.3,598000.0,14.5494,14.6093,14.5389,14.5459,598000.0
2010-02-01 10:30:00,41.3,41.44,41.22,41.23,367900.0,14.5459,14.5952,14.5177,14.5212,367900.0
2010-02-01 10:40:00,41.22,41.28,41.15,41.19,337000.0,14.5177,14.5389,14.4931,14.5072,337000.0
2010-02-01 10:50:00,41.2,41.37,41.1,41.1,294700.0,14.5107,14.5706,14.4755,14.4755,294700.0
2010-02-01 11:00:00,41.09,41.15,41.0,41.15,280000.0,14.4719,14.4931,14.4402,14.4931,280000.0
2010-02-01 11:10:00,41.14,41.27,41.1,41.27,196500.0,14.4895,14.5353,14.4755,14.5353,196500.0
2010-02-01 11:20:00,41.28,41.31,41.13,41.22,302400.0,14.5389,14.5494,14.486,14.5177,302400.0
2010-02-01 11:30:00,41.23,41.27,41.18,41.27,114900.0,14.5212,14.5353,14.5036,14.5353,114900.0
2010-02-01 11:40:00,41.28,41.34,41.24,41.31,172600.0,14.5389,14.56,14.5248,14.5494,172600.0
2010-02-01 11:50:00,41.31,41.34,41.14,41.17,269300.0,14.5494,14.56,14.4895,14.5001,269300.0
2010-02-01 12:00:00,41.18,41.3,41.15,41.22,245900.0,14.5036,14.5459,14.4931,14.5177,245900.0
2010-02-01 12:10:00,41.23,41.25,41.09,41.19,184400.0,14.5212,14.5283,14.4719,14.5072,184400.0
2010-02-01 12:20:00,41.19,41.21,41.12,41.2,111900.0,14.5072,14.5142,14.4825,14.5107,111900.0
2010-02-01 12:30:00,41.19,41.34,41.15,41.28,116300.0,14.5072,14.56,14.4931,14.5389,116300.0
2010-02-01 12:40:00,41.27,41.44,41.25,41.43,258500.0,14.5353,14.5952,14.5283,14.5917,258500.0
2010-02-01 12:50:00,41.43,41.5,41.37,41.49,251500.0,14.5917,14.6163,14.5706,14.6128,251500.0
2010-02-01 13:00:00,41.48,41.55,41.36,41.5,126500.0,14.6093,14.6339,14.567,14.6163,126500.0
2010-02-01 13:10:00,41.51,41.51,41.43,41.45,191800.0,14.6199,14.6199,14.5917,14.5987,191800.0
2010-02-01 13:20:00,41.45,41.6,41.42,41.59,343600.0,14.5987,14.6516,14.5882,14.648,343600.0
2010-02-01 13:30:00,41.6,41.63,41.5,41.5,128400.0,14.6516,14.6621,14.6163,14.6163,128400.0
2010-02-01 13:40:00,41.5,41.53,41.41,41.45,218700.0,14.6163,14.6269,14.5846,14.5987,218700.0
2010-02-01 13:50:00,41.45,41.62,41.44,41.54,205000.0,14.5987,14.6586,14.5952,14.6304,205000.0
2010-02-01 14:00:00,41.54,41.58,41.43,41.44,209500.0,14.6304,14.6445,14.5917,14.5952,209500.0
2010-02-01 14:10:00,41.44,41.44,41.3,41.37,228600.0,14.5952,14.5952,14.5459,14.5706,228600.0
2010-02-01 14:20:00,41.38,41.48,41.35,41.47,254700.0,14.5741,14.6093,14.5635,14.6058,254700.0
2010-02-01 14:30:00,41.47,41.54,41.44,41.53,267200.0,14.6058,14.6304,14.5952,14.6269,267200.0
2010-02-01 14:40:00,41.53,41.56,41.44,41.46,252300.0,14.6269,14.6375,14.5952,14.6023,252300.0
2010-02-01 14:50:00,41.47,41.54,41.44,41.51,475400.0,14.6058,14.6304,14.5952,14.6199,475400.0
2010-02-01 15:00:00,41.51,41.58,41.41,41.44,711900.0,14.6199,14.6445,14.5846,14.5952,711900.0
2010-02-01 15:10:00,41.44,41.58,41.44,41.52,432200.0,14.5952,14.6445,14.5952,14.6234,432200.0
2010-02-01 15:20:00,41.53,41.62,41.51,41.56,528200.0,14.6269,14.6586,14.6199,14.6375,528200.0
2010-02-01 15:30:00,41.57,41.65,41.57,41.63,661500.0,14.641,14.6692,14.641,14.6621,661500.0
2010-02-01 15:40:00,41.64,41.72,41.62,41.67,522500.0,14.6656,14.6938,14.6586,14.6762,522500.0
2010-02-01 15:50:00,41.68,41.73,41.65,41.65,815700.0,14.6797,14.6973,14.6692,14.6692,815700.0
2010-02-02 09:30:00,41.95,42.16,41.59,41.72,1056500.0,14.7748,14.8488,14.648,14.6938,1056500.0
2010-02-02 09:40:00,41.72,41.75,41.46,41.72,524400.0,14.6938,14.7044,14.6023,14.6938,524400.0
2010-02-02 09:50:00,41.72,41.83,41.56,41.6,377000.0,14.6938,14.7326,14.6375,14.6516,377000.0
2010-02-02 10:00:00,41.61,41.72,41.43,41.49,613100.0,14.6551,14.6938,14.5917,14.6128,613100.0
2010-02-02 10:10:00,41.48,41.74,41.32,41.62,320500.0,14.6093,14.7009,14.5529,14.6586,320500.0
2010-02-02 10:20:00,41.62,41.66,41.57,41.65,345700.0,14.6586,14.6727,14.641,14.6692,345700.0
2010-02-02 10:30:00,41.65,41.93,41.64,41.82,443700.0,14.6692,14.7678,14.6656,14.729,443700.0
2010-02-02 10:40:00,41.82,41.85,41.62,41.65,346600.0,14.729,14.7396,14.6586,14.6692,346600.0
2010-02-02 10:50:00,41.65,41.69,41.5,41.66,362000.0,14.6692,14.6833,14.6163,14.6727,362000.0
2010-02-02 11:00:00,41.65,41.7,41.58,41.67,267600.0,14.6692,14.6868,14.6445,14.6762,267600.0
2010-02-02 11:10:00,41.68,41.73,41.6,41.65,222700.0,14.6797,14.6973,14.6516,14.6692,222700.0
2010-02-02 11:20:00,41.65,41.76,41.59,41.65,435300.0,14.6692,14.7079,14.648,14.6692,435300.0
2010-02-02 11:30:00,41.65,41.73,41.64,41.73,266400.0,14.6692,14.6973,14.6656,14.6973,266400.0
2010-02-02 11:40:00,41.72,41.81,41.68,41.7,410700.0,14.6938,14.7255,14.6797,14.6868,410700.0
2010-02-02 11:50:00,41.7,41.81,41.7,41.78,243300.0,14.6868,14.7255,14.6868,14.715,243300.0
2010-02-02 12:00:00,41.79,41.79,41.68,41.69,403000.0,14.7185,14.7185,14.6797,14.6833,403000.0
2010-02-02 12:10:00,41.68,41.87,41.67,41.87,304900.0,14.6797,14.7467,14.6762,14.7467,304900.0
2010-02-02 12:20:00,41.87,41.96,41.86,41.9,399600.0,14.7467,14.7784,14.7431,14.7572,399600.0
2010-02-02 12:30:00,41.9,41.96,41.84,41.88,219000.0,14.7572,14.7784,14.7361,14.7502,219000.0
2010-02-02 12:40:00,41.88,41.91,41.79,41.82,299900.0,14.7502,14.7607,14.7185,14.729,299900.0
2010-02-02 12:50:00,41.83,42.0,41.81,41.94,228500.0,14.7326,14.7924,14.7255,14.7713,228500.0
2010-02-02 13:00:00,41.94,41.97,41.82,41.84,280600.0,14.7713,14.7819,14.729,14.7361,280600.0
2010-02-02 13:10:00,41.84,41.87,41.78,41.86,144800.0,14.7361,14.7467,14.715,14.7431,144800.0
2010-02-02 13:20:00,41.87,41.9,41.81,41.83,238400.0,14.7467,14.7572,14.7255,14.7326,238400.0
2010-02-02 13:30:00,41.83,41.97,41.83,41.97,282400.0,14.7326,14.7819,14.7326,14.7819,282400.0
2010-02-02 13:40:00,41.97,42.03,41.96,41.97,321700.0,14.7819,14.803,14.7784,14.7819,321700.0
2010-02-02 13:50:00,41.97,41.99,41.89,41.91,172400.0,14.7819,14.7889,14.7537,14.7607,172400.0
2010-02-02 14:00:00,41.91,41.97,41.85,41.92,546300.0,14.7607,14.7819,14.7396,14.7643,546300.0
2010-02-02 14:10:00,41.92,41.98,41.88,41.91,441800.0,14.7643,14.7854,14.7502,14.7607,441800.0
2010-02-02 14:20:00,41.91,42.05,41.88,42.01,196500.0,14.7607,14.81,14.7502,14.796,196500.0
2010-02-02 14:30:00,42.01,42.02,41.86,41.95,216300.0,14.796,14.7995,14.7431,14.7748,216300.0
2010-02-02 14:40:00,41.94,41.98,41.84,41.92,520200.0,14.7713,14.7854,14.7361,14.7643,520200.0
2010-02-02 14:50:00,41.91,41.96,41.87,41.9,189700.0,14.7607,14.7784,14.7467,14.7572,189700.0
2010-02-02 15:00:00,41.9,41.95,41.83,41.92,309200.0,14.7572,14.7748,14.7326,14.7643,309200.0
2010-02-02 15:10:00,41.94,42.03,41.88,42.0,534700.0,14.7713,14.803,14.7502,14.7924,534700.0
2010-02-02 15:20:00,41.99,42.0,41.86,41.89,550800.0,14.7889,14.7924,14.7431,14.7537,550800.0
2010-02-02 15:30:00,41.89,41.98,41.89,41.91,455500.0,14.7537,14.7854,14.7537,14.7607,455500.0
2010-02-02 15:40:00,41.91,42.0,41.84,41.92,397900.0,14.7607,14.7924,14.7361,14.7643,397900.0
2010-02-02 15:50:00,41.92,41.98,41.91,41.93,682400.0,14.7643,14.7854,14.7607,14.7678,682400.0
2010-02-03 09:30:00,41.52,41.71,41.46,41.48,742400.0,14.6234,14.6903,14.6023,14.6093,742400.0
2010-02-03 09:40:00,41.5,41.8,41.49,41.7,299000.0,14.6163,14.722,14.6128,14.6868,299000.0
2010-02-03 09:50:00,41.69,41.82,41.67,41.72,311700.0,14.6833,14.729,14.6762,14.6938,311700.0
2010-02-03 10:00:00,41.71,41.8,41.59,41.76,257100.0,14.6903,14.722,14.648,14.7079,257100.0
2010-02-03 10:10:00,41.76,41.78,41.46,41.53,392000.0,14.7079,14.715,14.6023,14.6269,392000.0
2010-02-03 10:20:00,41.52,41.6,41.43,41.44,284800.0,14.6234,14.6516,14.5917,14.5952,284800.0
2010-02-03 10:30:00,41.44,41.6,41.22,41.27,293100.0,14.5952,14.6516,14.5177,14.5353,293100.0
2010-02-03 10:40:00,41.28,41.58,41.22,41.57,464300.0,14.5389,14.6445,14.5177,14.641,464300.0
2010-02-03 10:50:00,41.56,41.63,41.44,41.57,469700.0,14.6375,14.6621,14.5952,14.641,469700.0
2010-02-03 11:00:00,41.57,41.78,41.56,41.72,392600.0,14.641,14.715,14.6375,14.6938,392600.0
2010-02-03 11:10:00,41.72,41.72,41.59,41.64,239500.0,14.6938,14.6938,14.648,14.6656,239500.0
2010-02-03 11:20:00,41.63,41.63,41.47,41.48,355000.0,14.6621,14.6621,14.6058,14.6093,355000.0
2010-02-03 11:30:00,41.49,41.56,41.39,41.41,161500.0,14.6128,14.6375,14.5776,14.5846,161500.0
2010-02-03 11:40:00,41.41,41.42,41.26,41.31,211100.0,14.5846,14.5882,14.5318,14.5494,211100.0
2010-02-03 11:50:00,41.31,41.36,41.25,41.3,238400.0,14.5494,14.567,14.5283,14.5459,238400.0
2010-02-03 12:00:00,41.29,41.42,41.29,41.42,121400.0,14.5424,14.5882,14.5424,14.5882,121400.0
2010-02-03 12:10:00,41.43,41.57,41.39,41.48,197700.0,14.5917,14.641,14.5776,14.6093,197700.0
2010-02-03 12:20:00,41.49,41.49,41.3,41.31,181600.0,14.6128,14.6128,14.5459,14.5494,181600.0
2010-02-03 12:30:00,41.31,41.47,41.29,41.42,203000.0,14.5494,14.6058,14.5424,14.5882,203000.0
2010-02-03 12:40:00,41.41,41.43,41.31,41.36,108400.0,14.5846,14.5917,14.5494,14.567,108400.0
2010-02-03 12:50:00,41.38,41.52,41.35,41.46,147000.0,14.5741,14.6234,14.5635,14.6023,147000.0
2010-02-03 13:00:00,41.47,41.58,41.42,41.58,147200.0,14.6058,14.6445,14.5882,14.6445,147200.0
2010-02-03 13:10:00,41.58,41.6,41.52,41.56,170400.0,14.6445,14.6516,14.6234,14.6375,170400.0
2010-02-03 13:20:00,41.56,41.58,41.46,41.5,158900.0,14.6375,14.6445,14.6023,14.6163,158900.0
2010-02-03 13:30:00,41.5,41.6,41.47,41.48,200100.0,14.6163,14.6516,14.6058,14.6093,200100.0
2010-02-03 13:40:00,41.49,41.56,41.45,41.49,109700.0,14.6128,14.6375,14.5987,14.6128,109700.0
2010-02-03 13:50:00,41.49,41.5,41.34,41.4,156600.0,14.6128,14.6163,14.56,14.5811,156600.0
2010-02-03 14:00:00,41.42,41.42,41.32,41.38,91600.0,14.5882,14.5882,14.5529,14.5741,91600.0
2010-02-03 14:10:00,41.38,41.46,41.37,41.39,165000.0,14.5741,14.6023,14.5706,14.5776,165000.0
2010-02-03 14:20:00,41.4,41.42,41.28,41.34,336600.0,14.5811,14.5882,14.5389,14.56,336600.0
2010-02-03 14:30:00,41.34,41.39,41.25,41.26,174100.0,14.56,14.5776,14.5283,14.5318,174100.0
2010-02-03 14:40:00,41.26,41.31,41.21,41.25,151400.0,14.5318,14.5494,14.5142,14.5283,151400.0
2010-02-03 14:50:00,41.25,41.39,41.23,41.32,130900.0,14.5283,14.5776,14.5212,14.5529,130900.0
2010-02-03 15:00:00,41.32,41.48,41.32,41.37,189700.0,14.5529,14.6093,14.5529,14.5706,189700.0
2010-02-03 15:10:00,41.38,41.42,41.33,41.36,186200.0,14.5741,14.5882,14.5565,14.567,186200.0
2010-02-03 15:20:00,41.36,41.39,41.29,41.33,141300.0,14.567,14.5776,14.5424,14.5565,141300.0
2010-02-03 15:30:00,41.33,41.52,41.33,41.52,249800.0,14.5565,14.6234,14.5565,14.6234,249800.0
2010-02-03 15:40:00,41.51,41.58,41.4,41.46,364400.0,14.6199,14.6445,14.5811,14.6023,364400.0
2010-02-03 15:50:00,41.45,41.46,41.35,41.42,482800.0,14.5987,14.6023,14.5635,14.5882,482800.0
2010-02-04 09:30:00,40.61,40.61,40.3,40.55,675600.0,14.3029,14.3029,14.1937,14.2817,675600.0
2010-02-04 09:40:00,40.55,40.55,40.01,40.05,1046000.0,14.2817,14.2817,14.0916,14.1056,1046000.0
2010-02-04 09:50:00,40.06,40.12,39.85,39.91,821400.0,14.1092,14.1303,14.0352,14.0563,821400.0
2010-02-04 10:00:00,39.92,40.08,39.9,39.91,578500.0,14.0599,14.1162,14.0528,14.0563,578500.0
2010-02-04 10:10:00,39.91,39.95,39.64,39.77,768400.0,14.0563,14.0704,13.9612,14.007,768400.0
2010-02-04 10:20:00,39.77,39.81,39.5,39.51,711500.0,14.007,14.0211,13.9119,13.9155,711500.0
2010-02-04 10:30:00,39.51,39.71,39.4,39.54,1165800.0,13.9155,13.9859,13.8767,13.926,1165800.0
2010-02-04 10:40:00,39.54,39.67,39.46,39.61,624900.0,13.926,13.9718,13.8978,13.9507,624900.0
2010-02-04 10:50:00,39.61,39.68,39.33,39.34,542600.0,13.9507,13.9753,13.8521,13.8556,542600.0
2010-02-04 11:00:00,39.33,39.42,39.25,39.35,543700.0,13.8521,13.8838,13.8239,13.8591,543700.0
2010-02-04 11:10:00,39.31,39.38,39.15,39.17,696700.0,13.845,13.8697,13.7887,13.7957,696700.0
2010-02-04 11:20:00,39.18,39.34,39.1,39.33,513800.0,13.7992,13.8556,13.7711,13.8521,513800.0
2010-02-04 11:30:00,39.33,39.34,39.1,39.11,397900.0,13.8521,13.8556,13.7711,13.7746,397900.0
2010-02-04 11:40:00,39.1,39.18,38.86,38.91,1066600.0,13.7711,13.7992,13.6865,13.7041,1066600.0
2010-02-04 11:50:00,38.92,39.21,38.88,39.07,498100.0,13.7077,13.8098,13.6936,13.7605,498100.0
2010-02-04 12:00:00,39.08,39.2,38.97,39.15,421800.0,13.764,13.8063,13.7253,13.7887,421800.0
2010-02-04 12:10:00,39.13,39.23,38.93,38.93,360500.0,13.7816,13.8168,13.7112,13.7112,360500.0
2010-02-04 12:20:00,38.94,39.04,38.86,38.91,421200.0,13.7147,13.7499,13.6865,13.7041,421200.0
2010-02-04 12:30:00,38.9,39.06,38.87,39.05,414200.0,13.7006,13.757,13.6901,13.7534,414200.0
2010-02-04 12:40:00,39.04,39.06,38.8,38.81,349900.0,13.7499,13.757,13.6654,13.6689,349900.0
2010-02-04 12:50:00,38.8,38.86,38.69,38.81,607600.0,13.6654,13.6865,13.6267,13.6689,607600.0
2010-02-04 13:00:00,38.8,39.02,38.75,39.01,328800.0,13.6654,13.7429,13.6478,13.7394,328800.0
2010-02-04 13:10:00,39.0,39.0,38.85,38.85,202000.0,13.7358,13.7358,13.683,13.683,202000.0
2010-02-04 13:20:00,38.85,38.9,38.73,38.88,295200.0,13.683,13.7006,13.6407,13.6936,295200.0
2010-02-04 13:30:00,38.88,39.0,38.88,38.96,477300.0,13.6936,13.7358,13.6936,13.7217,477300.0
2010-02-04 13:40:00,38.96,38.97,38.73,38.89,720600.0,13.7217,13.7253,13.6407,13.6971,720600.0
2010-02-04 13:50:00,38.88,38.94,38.8,38.82,361900.0,13.6936,13.7147,13.6654,13.6724,361900.0
2010-02-04 14:00:00,38.81,38.83,38.71,38.74,477100.0,13.6689,13.676,13.6337,13.6443,477100.0
2010-02-04 14:10:00,38.74,38.83,38.69,38.77,627500.0,13.6443,13.676,13.6267,13.6548,627500.0
2010-02-04 14:20:00,38.77,39.12,38.76,39.07,621200.0,13.6548,13.7781,13.6513,13.7605,621200.0
2010-02-04 14:30:00,39.08,39.19,39.0,39.17,440100.0,13.764,13.8028,13.7358,13.7957,440100.0
2010-02-04 14:40:00,39.17,39.17,39.08,39.14,450400.0,13.7957,13.7957,13.764,13.7851,450400.0
2010-02-04 14:50:00,39.15,39.18,39.0,39.02,453400.0,13.7887,13.7992,13.7358,13.7429,453400.0
2010-02-04 15:00:00,39.01,39.18,39.0,39.01,668300.0,13.7394,13.7992,13.7358,13.7394,668300.0
2010-02-04 15:10:00,39.02,39.07,38.88,38.92,477700.0,13.7429,13.7605,13.6936,13.7077,477700.0
2010-02-04 15:20:00,38.92,38.92,38.68,38.78,765700.0,13.7077,13.7077,13.6231,13.6584,765700.0
2010-02-04 15:30:00,38.78,38.86,38.68,38.71,612600.0,13.6584,13.6865,13.6231,13.6337,612600.0
2010-02-04 15:40:00,38.71,38.91,38.71,38.84,960100.0,13.6337,13.7041,13.6337,13.6795,960100.0
2010-02-04 15:50:00,38.84,38.94,38.73,38.81,1228800.0,13.6795,13.7147,13.6407,13.6689,1228800.0
2010-02-05 09:30:00,38.5,38.7,38.15,38.25,1267500.0,13.5597,13.6302,13.4365,13.4717,1267500.0
2010-02-05 09:40:00,38.24,38.44,38.03,38.04,938400.0,13.4682,13.5386,13.3942,13.3977,938400.0
2010-02-05 09:50:00,38.05,38.29,38.04,38.19,1482100.0,13.4012,13.4858,13.3977,13.4506,1482100.0
2010-02-05 10:00:00,38.17,38.24,37.6,37.64,1495500.0,13.4435,13.4682,13.2428,13.2568,1495500.0
2010-02-05 10:10:00,37.65,37.87,37.5,37.53,985500.0,13.2604,13.3378,13.2075,13.2181,985500.0
2010-02-05 10:20:00,37.53,38.14,37.51,37.95,1064600.0,13.2181,13.4329,13.2111,13.366,1064600.0
2010-02-05 10:30:00,37.97,38.15,37.93,38.06,847300.0,13.3731,13.4365,13.359,13.4048,847300.0
2010-02-05 10:40:00,38.05,38.31,38.04,38.09,698800.0,13.4012,13.4928,13.3977,13.4153,698800.0
2010-02-05 10:50:00,38.09,38.28,38.09,38.15,523500.0,13.4153,13.4823,13.4153,13.4365,523500.0
2010-02-05 11:00:00,38.16,38.2,37.95,38.18,509500.0,13.44,13.4541,13.366,13.447,509500.0
2010-02-05 11:10:00,38.19,38.22,38.05,38.16,571600.0,13.4506,13.4611,13.4012,13.44,571600.0
2010-02-05 11:20:00,38.15,38.35,38.07,38.08,599400.0,13.4365,13.5069,13.4083,13.4118,599400.0
2010-02-05 11:30:00,38.08,38.17,37.84,37.88,675700.0,13.4118,13.4435,13.3273,13.3414,675700.0
2010-02-05 11:40:00,37.88,37.97,37.66,37.79,526000.0,13.3414,13.3731,13.2639,13.3097,526000.0
2010-02-05 11:50:00,37.78,37.88,37.68,37.72,457300.0,13.3062,13.3414,13.2709,13.285,457300.0
2010-02-05 12:00:00,37.73,37.79,37.57,37.73,681600.0,13.2885,13.3097,13.2322,13.2885,681600.0
2010-02-05 12:10:00,37.73,37.78,37.61,37.76,374900.0,13.2885,13.3062,13.2463,13.2991,374900.0
2010-02-05 12:20:00,37.76,37.87,37.74,37.82,458100.0,13.2991,13.3378,13.2921,13.3202,458100.0
2010-02-05 12:30:00,37.83,37.87,37.7,37.71,411900.0,13.3238,13.3378,13.278,13.2815,411900.0
2010-02-05 12:40:00,37.72,37.88,37.68,37.86,384400.0,13.285,13.3414,13.2709,13.3343,384400.0
2010-02-05 12:50:00,37.87,37.93,37.71,37.79,719800.0,13.3378,13.359,13.2815,13.3097,719800.0
2010-02-05 13:00:00,37.79,37.82,37.68,37.71,448200.0,13.3097,13.3202,13.2709,13.2815,448200.0
2010-02-05 13:10:00,37.71,37.76,37.58,37.64,509300.0,13.2815,13.2991,13.2357,13.2568,509300.0
2010-02-05 13:20:00,37.64,37.64,37.37,37.45,471700.0,13.2568,13.2568,13.1617,13.1899,471700.0
2010-02-05 13:30:00,37.45,37.52,37.18,37.22,854600.0,13.1899,13.2146,13.0948,13.1089,854600.0
2010-02-05 13:40:00,37.23,37.32,37.11,37.32,629900.0,13.1124,13.1441,13.0702,13.1441,629900.0
2010-02-05 13:50:00,37.32,37.43,37.23,37.27,465500.0,13.1441,13.1829,13.1124,13.1265,465500.0
2010-02-05 14:00:00,37.28,37.95,37.27,37.48,674000.0,13.1301,13.366,13.1265,13.2005,674000.0
2010-02-05 14:10:00,37.47,37.68,37.34,37.62,521000.0,13.197,13.2709,13.1512,13.2498,521000.0
2010-02-05 14:20:00,37.62,37.71,37.49,37.64,411200.0,13.2498,13.2815,13.204,13.2568,411200.0
2010-02-05 14:30:00,37.63,37.72,37.51,37.66,424900.0,13.2533,13.285,13.2111,13.2639,424900.0
2010-02-05 14:40:00,37.67,37.69,37.56,37.61,547700.0,13.2674,13.2745,13.2287,13.2463,547700.0
2010-02-05 14:50:00,37.61,37.92,37.6,37.91,650600.0,13.2463,13.3555,13.2428,13.3519,650600.0
2010-02-05 15:00:00,37.92,38.43,37.9,38.37,972900.0,13.3555,13.5351,13.3484,13.514,972900.0
2010-02-05 15:10:00,38.39,38.66,38.29,38.57,961200.0,13.521,13.6161,13.4858,13.5844,961200.0
2010-02-05 15:20:00,38.57,38.71,38.47,38.56,1001600.0,13.5844,13.6337,13.5492,13.5809,1001600.0
2010-02-05 15:30:00,38.56,38.85,38.5,38.59,1041200.0,13.5809,13.683,13.5597,13.5914,1041200.0
2010-02-05 15:40:00,38.59,38.64,38.37,38.41,676300.0,13.5914,13.609,13.514,13.528,676300.0
2010-02-05 15:50:00,38.41,38.8,38.4,38.79,1070900.0,13.528,13.6654,13.5245,13.6619,1070900.0
2010-02-08 09:30:00,38.66,38.66,38.07,38.47,640700.0,13.6161,13.6161,13.4083,13.5492,640700.0
2010-02-08 09:40:00,38.48,38.56,38.31,38.38,544500.0,13.5527,13.5809,13.4928,13.5175,544500.0
2010-02-08 09:50:00,38.39,38.53,38.12,38.44,507500.0,13.521,13.5703,13.4259,13.5386,507500.0
2010-02-08 10:00:00,38.45,38.68,38.44,38.65,490200.0,13.5421,13.6231,13.5386,13.6126,490200.0
2010-02-08 10:10:00,38.66,38.97,38.65,38.9,496100.0,13.6161,13.7253,13.6126,13.7006,496100.0
2010-02-08 10:20:00,38.9,38.97,38.7,38.93,505300.0,13.7006,13.7253,13.6302,13.7112,505300.0
2010-02-08 10:30:00,38.92,39.15,38.81,39.0,479700.0,13.7077,13.7887,13.6689,13.7358,479700.0
2010-02-08 10:40:00,38.99,39.37,38.97,39.31,485900.0,13.7323,13.8662,13.7253,13.845,485900.0
2010-02-08 10:50:00,39.32,39.36,39.23,39.33,317900.0,13.8485,13.8626,13.8168,13.8521,317900.0
2010-02-08 11:00:00,39.33,39.45,38.44,39.43,647600.0,13.8521,13.8943,13.5386,13.8873,647600.0
2010-02-08 11:10:00,39.43,39.52,39.24,39.3,423900.0,13.8873,13.919,13.8204,13.8415,423900.0
2010-02-08 11:20:00,39.29,39.38,39.19,39.26,416500.0,13.838,13.8697,13.8028,13.8274,416500.0
2010-02-08 11:30:00,39.26,39.32,39.16,39.16,318300.0,13.8274,13.8485,13.7922,13.7922,318300.0
2010-02-08 11:40:00,39.16,39.29,39.16,39.22,238800.0,13.7922,13.838,13.7922,13.8133,238800.0
2010-02-08 11:50:00,39.22,39.22,38.95,39.04,341700.0,13.8133,13.8133,13.7182,13.7499,341700.0
2010-02-08 12:00:00,39.04,39.08,38.89,38.96,407900.0,13.7499,13.764,13.6971,13.7217,407900.0
2010-02-08 12:10:00,38.97,39.04,38.9,39.0,232600.0,13.7253,13.7499,13.7006,13.7358,232600.0
2010-02-08 12:20:00,39.0,39.24,39.0,39.23,235300.0,13.7358,13.8204,13.7358,13.8168,235300.0
2010-02-08 12:30:00,39.24,39.26,39.14,39.2,239100.0,13.8204,13.8274,13.7851,13.8063,239100.0
2010-02-08 12:40:00,39.21,39.24,38.98,39.03,301600.0,13.8098,13.8204,13.7288,13.7464,301600.0
2010-02-08 12:50:00,39.04,39.12,39.02,39.02,224400.0,13.7499,13.7781,13.7429,13.7429,224400.0
2010-02-08 13:00:00,39.02,39.04,38.85,38.85,411300.0,13.7429,13.7499,13.683,13.683,411300.0
2010-02-08 13:10:00,38.85,38.87,38.74,38.81,518600.0,13.683,13.6901,13.6443,13.6689,518600.0
2010-02-08 13:20:00,38.82,38.85,38.71,38.83,248600.0,13.6724,13.683,13.6337,13.676,248600.0
2010-02-08 13:30:00,38.83,38.86,38.72,38.83,200500.0,13.676,13.6865,13.6372,13.676,200500.0
2010-02-08 13:40:00,38.83,38.83,38.65,38.69,372700.0,13.676,13.676,13.6126,13.6267,372700.0
2010-02-08 13:50:00,38.68,38.72,38.58,38.68,325400.0,13.6231,13.6372,13.5879,13.6231,325400.0
2010-02-08 14:00:00,38.69,38.83,38.69,38.78,171500.0,13.6267,13.676,13.6267,13.6584,171500.0
2010-02-08 14:10:00,38.78,38.89,38.75,38.8,187100.0,13.6584,13.6971,13.6478,13.6654,187100.0
2010-02-08 14:20:00,38.8,38.84,38.71,38.8,303500.0,13.6654,13.6795,13.6337,13.6654,303500.0
2010-02-08 14:30:00,38.79,38.8,38.65,38.67,524300.0,13.6619,13.6654,13.6126,13.6196,524300.0
2010-02-08 14:40:00,38.67,38.73,38.63,38.67,386300.0,13.6196,13.6407,13.6055,13.6196,386300.0
2010-02-08 14:50:00,38.66,38.71,38.51,38.54,656700.0,13.6161,13.6337,13.5633,13.5738,656700.0
2010-02-08 15:00:00,38.54,38.59,38.42,38.45,606100.0,13.5738,13.5914,13.5316,13.5421,606100.0
2010-02-08 15:10:00,38.45,38.5,38.29,38.3,482300.0,13.5421,13.5597,13.4858,13.4893,482300.0
2010-02-08 15:20:00,38.3,38.38,38.25,38.32,804500.0,13.4893,13.5175,13.4717,13.4963,804500.0
2010-02-08 15:30:00,38.32,38.45,38.3,38.35,633100.0,13.4963,13.5421,13.4893,13.5069,633100.0
2010-02-08 15:40:00,38.35,38.39,38.22,38.25,623600.0,13.5069,13.521,13.4611,13.4717,623600.0
2010-02-08 15:50:00,38.26,38.28,38.09,38.19,996800.0,13.4752,13.4823,13.4153,13.4506,996800.0
2010-02-09 09:30:00,39.65,39.84,39.56,39.67,1194900.0,13.9648,14.0317,13.9331,13.9718,1194900.0
2010-02-09 09:40:00,39.67,39.74,39.41,39.43,896000.0,13.9718,13.9965,13.8802,13.8873,896000.0
2010-02-09 09:50:00,39.43,39.58,39.38,39.52,545800.0,13.8873,13.9401,13.8697,13.919,545800.0
2010-02-09 10:00:00,39.51,39.51,39.36,39.41,903200.0,13.9155,13.9155,13.8626,13.8802,903200.0
2010-02-09 10:10:00,39.41,39.74,39.39,39.71,651600.0,13.8802,13.9965,13.8732,13.9859,651600.0
2010-02-09 10:20:00,39.71,39.74,39.59,39.68,413800.0,13.9859,13.9965,13.9436,13.9753,413800.0
2010-02-09 10:30:00,39.68,39.83,39.62,39.62,553200.0,13.9753,14.0282,13.9542,13.9542,553200.0
2010-02-09 10:40:00,39.63,39.7,39.52,39.6,481900.0,13.9577,13.9824,13.919,13.9472,481900.0
2010-02-09 10:50:00,39.59,39.77,39.53,39.6,432200.0,13.9436,14.007,13.9225,13.9472,432200.0
2010-02-09 11:00:00,39.6,39.63,39.35,39.35,555500.0,13.9472,13.9577,13.8591,13.8591,555500.0
2010-02-09 11:10:00,39.35,39.47,39.28,39.42,496000.0,13.8591,13.9014,13.8345,13.8838,496000.0
2010-02-09 11:20:00,39.41,39.45,39.17,39.22,607500.0,13.8802,13.8943,13.7957,13.8133,607500.0
2010-02-09 11:30:00,39.22,39.74,39.15,39.56,1538700.0,13.8133,13.9965,13.7887,13.9331,1538700.0
2010-02-09 11:40:00,39.56,39.7,39.46,39.62,790800.0,13.9331,13.9824,13.8978,13.9542,790800.0
2010-02-09 11:50:00,39.62,39.9,39.59,39.69,909900.0,13.9542,14.0528,13.9436,13.9789,909900.0
2010-02-09 12:00:00,39.69,40.05,39.69,40.04,691100.0,13.9789,14.1056,13.9789,14.1021,691100.0
2010-02-09 12:10:00,40.03,40.27,40.01,40.16,716100.0,14.0986,14.1831,14.0916,14.1444,716100.0
2010-02-09 12:20:00,40.17,40.22,39.9,39.93,452500.0,14.1479,14.1655,14.0528,14.0634,452500.0
2010-02-09 12:30:00,39.93,40.13,39.93,40.02,351300.0,14.0634,14.1338,14.0634,14.0951,351300.0
2010-02-09 12:40:00,40.02,40.06,39.65,39.81,1134800.0,14.0951,14.1092,13.9648,14.0211,1134800.0
2010-02-09 12:50:00,39.82,40.0,39.7,40.0,412700.0,14.0246,14.088,13.9824,14.088,412700.0
2010-02-09 13:00:00,40.0,40.15,39.95,40.02,332800.0,14.088,14.1409,14.0704,14.0951,332800.0
2010-02-09 13:10:00,40.02,40.06,39.83,39.88,193600.0,14.0951,14.1092,14.0282,14.0458,193600.0
2010-02-09 13:20:00,39.88,40.04,39.78,40.01,376000.0,14.0458,14.1021,14.0106,14.0916,376000.0
2010-02-09 13:30:00,40.01,40.08,39.94,40.03,492800.0,14.0916,14.1162,14.0669,14.0986,492800.0
2010-02-09 13:40:00,40.05,40.09,39.91,40.06,236700.0,14.1056,14.1197,14.0563,14.1092,236700.0
2010-02-09 13:50:00,40.06,40.1,39.95,39.95,159200.0,14.1092,14.1233,14.0704,14.0704,159200.0
2010-02-09 14:00:00,39.95,40.05,39.9,39.91,229200.0,14.0704,14.1056,14.0528,14.0563,229200.0
2010-02-09 14:10:00,39.91,39.97,39.8,39.82,215700.0,14.0563,14.0775,14.0176,14.0246,215700.0
2010-02-09 14:20:00,39.82,39.91,39.81,39.85,240300.0,14.0246,14.0563,14.0211,14.0352,240300.0
2010-02-09 14:30:00,39.86,39.87,39.61,39.64,686400.0,14.0387,14.0423,13.9507,13.9612,686400.0
2010-02-09 14:40:00,39.64,39.8,39.63,39.74,454400.0,13.9612,14.0176,13.9577,13.9965,454400.0
2010-02-09 14:50:00,39.75,39.75,39.52,39.52,434700.0,14.0,14.0,13.919,13.919,434700.0
2010-02-09 15:00:00,39.53,39.65,39.49,39.57,616800.0,13.9225,13.9648,13.9084,13.9366,616800.0
2010-02-09 15:10:00,39.56,39.65,39.52,39.57,515200.0,13.9331,13.9648,13.919,13.9366,515200.0
2010-02-09 15:20:00,39.57,39.61,39.47,39.5,920400.0,13.9366,13.9507,13.9014,13.9119,920400.0
2010-02-09 15:30:00,39.5,39.55,39.4,39.49,915600.0,13.9119,13.9295,13.8767,13.9084,915600.0
2010-02-09 15:40:00,39.49,39.6,39.47,39.53,634500.0,13.9084,13.9472,13.9014,13.9225,634500.0
2010-02-09 15:50:00,39.52,39.54,39.37,39.46,1255000.0,13.919,13.926,13.8662,13.8978,1255000.0
2010-02-10 09:30:00,39.75,40.01,39.55,39.82,1212400.0,14.0,14.0916,13.9295,14.0246,1212400.0
2010-02-10 09:40:00,39.82,39.85,39.65,39.71,920100.0,14.0246,14.0352,13.9648,13.9859,920100.0
2010-02-10 09:50:00,39.71,39.8,39.66,39.74,641900.0,13.9859,14.0176,13.9683,13.9965,641900.0
2010-02-10 10:00:00,39.74,39.74,39.45,39.52,937600.0,13.9965,13.9965,13.8943,13.919,937600.0
2010-02-10 10:10:00,39.52,39.52,39.06,39.26,1079600.0,13.919,13.919,13.757,13.8274,1079600.0
2010-02-10 10:20:00,39.26,39.42,39.19,39.27,707500.0,13.8274,13.8838,13.8028,13.8309,707500.0
2010-02-10 10:30:00,39.27,39.28,39.08,39.17,611500.0,13.8309,13.8345,13.764,13.7957,611500.0
2010-02-10 10:40:00,39.17,39.42,39.15,39.26,350600.0,13.7957,13.8838,13.7887,13.8274,350600.0
2010-02-10 10:50:00,39.26,39.48,39.21,39.46,318700.0,13.8274,13.9049,13.8098,13.8978,318700.0
2010-02-10 11:00:00,39.46,39.47,39.21,39.44,350400.0,13.8978,13.9014,13.8098,13.8908,350400.0
2010-02-10 11:10:00,39.44,39.45,39.34,39.36,274700.0,13.8908,13.8943,13.8556,13.8626,274700.0
2010-02-10 11:20:00,39.36,39.53,39.29,39.53,355600.0,13.8626,13.9225,13.838,13.9225,355600.0
2010-02-10 11:30:00,39.52,39.64,39.5,39.56,322700.0,13.919,13.9612,13.9119,13.9331,322700.0
2010-02-10 11:40:00,39.57,39.67,39.5,39.61,270000.0,13.9366,13.9718,13.9119,13.9507,270000.0
2010-02-10 11:50:00,39.6,39.66,39.47,39.56,317200.0,13.9472,13.9683,13.9014,13.9331,317200.0
2010-02-10 12:00:00,39.55,39.72,39.44,39.72,198600.0,13.9295,13.9894,13.8908,13.9894,198600.0
2010-02-10 12:10:00,39.72,39.83,39.66,39.8,321100.0,13.9894,14.0282,13.9683,14.0176,321100.0
2010-02-10 12:20:00,39.8,40.0,39.78,39.99,366600.0,14.0176,14.088,14.0106,14.0845,366600.0
2010-02-10 12:30:00,39.99,40.1,39.92,39.95,420300.0,14.0845,14.1233,14.0599,14.0704,420300.0
2010-02-10 12:40:00,39.94,40.0,39.92,39.93,214500.0,14.0669,14.088,14.0599,14.0634,214500.0
2010-02-10 12:50:00,39.93,40.0,39.86,39.98,178000.0,14.0634,14.088,14.0387,14.081,178000.0
2010-02-10 13:00:00,39.98,40.11,39.96,40.05,638000.0,14.081,14.1268,14.0739,14.1056,638000.0
2010-02-10 13:10:00,40.04,40.29,40.01,40.29,535600.0,14.1021,14.1902,14.0916,14.1902,535600.0
2010-02-10 13:20:00,40.29,40.4,40.16,40.4,509000.0,14.1902,14.2289,14.1444,14.2289,509000.0
2010-02-10 13:30:00,40.4,40.41,40.07,40.09,561000.0,14.2289,14.2324,14.1127,14.1197,561000.0
2010-02-10 13:40:00,40.08,40.13,40.0,40.03,284600.0,14.1162,14.1338,14.088,14.0986,284600.0
2010-02-10 13:50:00,40.03,40.18,39.96,40.02,407600.0,14.0986,14.1514,14.0739,14.0951,407600.0
2010-02-10 14:00:00,40.01,40.21,40.0,40.21,295800.0,14.0916,14.162,14.088,14.162,295800.0
2010-02-10 14:10:00,40.21,40.21,40.03,40.09,520100.0,14.162,14.162,14.0986,14.1197,520100.0
2010-02-10 14:20:00,40.1,40.14,40.0,40.1,355500.0,14.1233,14.1373,14.088,14.1233,355500.0
2010-02-10 14:30:00,40.1,40.15,39.97,40.08,302700.0,14.1233,14.1409,14.0775,14.1162,302700.0
2010-02-10 14:40:00,40.08,40.09,39.99,39.99,175400.0,14.1162,14.1197,14.0845,14.0845,175400.0
2010-02-10 14:50:00,39.98,40.11,39.92,39.94,413500.0,14.081,14.1268,14.0599,14.0669,413500.0
2010-02-10 15:00:00,39.94,40.05,39.94,40.02,432300.0,14.0669,14.1056,14.0669,14.0951,432300.0
2010-02-10 15:10:00,40.03,40.03,39.92,39.96,275600.0,14.0986,14.0986,14.0599,14.0739,275600.0
2010-02-10 15:20:00,39.96,40.0,39.92,39.97,310300.0,14.0739,14.088,14.0599,14.0775,310300.0
2010-02-10 15:30:00,39.98,39.98,39.74,39.77,478700.0,14.081,14.081,13.9965,14.007,478700.0
2010-02-10 15:40:00,39.77,39.85,39.71,39.73,565400.0,14.007,14.0352,13.9859,13.9929,565400.0
2010-02-10 15:50:00,39.73,39.8,39.7,39.77,770000.0,13.9929,14.0176,13.9824,14.007,770000.0
2010-02-11 09:30:00,40.9,40.98,40.22,40.51,1510400.0,14.405,14.4332,14.1655,14.2677,1510400.0
2010-02-11 09:40:00,40.51,40.51,40.0,40.03,1027400.0,14.2677,14.2677,14.088,14.0986,1027400.0
2010-02-11 09:50:00,40.04,40.14,39.89,40.01,1031800.0,14.1021,14.1373,14.0493,14.0916,1031800.0
2010-02-11 10:00:00,40.01,40.26,39.83,40.16,629000.0,14.0916,14.1796,14.0282,14.1444,629000.0
2010-02-11 10:10:00,40.16,40.4,40.13,40.19,434400.0,14.1444,14.2289,14.1338,14.155,434400.0
2010-02-11 10:20:00,40.18,40.25,40.03,40.22,565100.0,14.1514,14.1761,14.0986,14.1655,565100.0
2010-02-11 10:30:00,40.21,40.23,39.93,40.04,582100.0,14.162,14.169,14.0634,14.1021,582100.0
2010-02-11 10:40:00,40.05,40.1,39.86,39.96,411700.0,14.1056,14.1233,14.0387,14.0739,411700.0
2010-02-11 10:50:00,39.96,40.0,39.84,39.96,372600.0,14.0739,14.088,14.0317,14.0739,372600.0
2010-02-11 11:00:00,39.97,40.01,39.85,39.9,631500.0,14.0775,14.0916,14.0352,14.0528,631500.0
2010-02-11 11:10:00,39.92,40.01,39.92,40.0,689500.0,14.0599,14.0916,14.0599,14.088,689500.0
2010-02-11 11:20:00,40.0,40.33,39.99,40.24,923300.0,14.088,14.2043,14.0845,14.1726,923300.0
2010-02-11 11:30:00,40.25,40.34,40.15,40.31,381600.0,14.1761,14.2078,14.1409,14.1972,381600.0
2010-02-11 11:40:00,40.32,40.72,40.28,40.53,441700.0,14.2007,14.3416,14.1867,14.2747,441700.0
2010-02-11 11:50:00,40.54,40.64,40.4,40.44,448900.0,14.2782,14.3134,14.2289,14.243,448900.0
2010-02-11 12:00:00,40.44,40.61,40.4,40.6,285300.0,14.243,14.3029,14.2289,14.2994,285300.0
2010-02-11 12:10:00,40.6,40.74,40.49,40.59,656200.0,14.2994,14.3487,14.2606,14.2958,656200.0
2010-02-11 12:20:00,40.59,40.6,40.42,40.49,357200.0,14.2958,14.2994,14.236,14.2606,357200.0
2010-02-11 12:30:00,40.49,40.5,40.39,40.46,310800.0,14.2606,14.2641,14.2254,14.2501,310800.0
2010-02-11 12:40:00,40.45,40.58,40.44,40.47,346900.0,14.2465,14.2923,14.243,14.2536,346900.0
2010-02-11 12:50:00,40.47,40.65,40.47,40.63,306400.0,14.2536,14.317,14.2536,14.3099,306400.0
2010-02-11 13:00:00,40.63,40.67,40.5,40.6,340400.0,14.3099,14.324,14.2641,14.2994,340400.0
2010-02-11 13:10:00,40.59,40.61,40.51,40.59,418800.0,14.2958,14.3029,14.2677,14.2958,418800.0
2010-02-11 13:20:00,40.59,40.82,40.59,40.72,399200.0,14.2958,14.3768,14.2958,14.3416,399200.0
2010-02-11 13:30:00,40.72,40.83,40.67,40.72,366400.0,14.3416,14.3804,14.324,14.3416,366400.0
2010-02-11 13:40:00,40.73,40.73,40.48,40.5,415700.0,14.3451,14.3451,14.2571,14.2641,415700.0
2010-02-11 13:50:00,40.49,40.62,40.41,40.59,309000.0,14.2606,14.3064,14.2324,14.2958,309000.0
2010-02-11 14:00:00,40.58,40.75,40.56,40.67,271200.0,14.2923,14.3522,14.2853,14.324,271200.0
2010-02-11 14:10:00,40.67,40.71,40.59,40.65,300200.0,14.324,14.3381,14.2958,14.317,300200.0
2010-02-11 14:20:00,40.66,40.76,40.58,40.73,352800.0,14.3205,14.3557,14.2923,14.3451,352800.0
2010-02-11 14:30:00,40.74,40.75,40.61,40.66,396900.0,14.3487,14.3522,14.3029,14.3205,396900.0
2010-02-11 14:40:00,40.64,40.71,40.58,40.63,362500.0,14.3134,14.3381,14.2923,14.3099,362500.0
2010-02-11 14:50:00,40.63,40.69,40.54,40.61,343500.0,14.3099,14.3311,14.2782,14.3029,343500.0
2010-02-11 15:00:00,40.61,40.74,40.6,40.71,323100.0,14.3029,14.3487,14.2994,14.3381,323100.0
2010-02-11 15:10:00,40.71,40.76,40.69,40.73,301200.0,14.3381,14.3557,14.3311,14.3451,301200.0
2010-02-11 15:20:00,40.72,40.84,40.6,40.61,2150800.0,14.3416,14.3839,14.2994,14.3029,2150800.0
2010-02-11 15:30:00,40.61,40.69,40.54,40.6,469500.0,14.3029,14.3311,14.2782,14.2994,469500.0
2010-02-11 15:40:00,40.61,40.67,40.56,40.57,551600.0,14.3029,14.324,14.2853,14.2888,551600.0
2010-02-11 15:50:00,40.57,40.67,40.57,40.62,1093100.0,14.2888,14.324,14.2888,14.3064,1093100.0
2010-02-12 09:30:00,40.02,40.16,39.76,39.79,724800.0,14.0951,14.1444,14.0035,14.0141,724800.0
2010-02-12 09:40:00,39.79,40.03,39.73,40.02,678400.0,14.0141,14.0986,13.9929,14.0951,678400.0
2010-02-12 09:50:00,40.01,40.23,39.97,40.13,484500.0,14.0916,14.169,14.0775,14.1338,484500.0
2010-02-12 10:00:00,40.12,40.15,39.85,40.15,444400.0,14.1303,14.1409,14.0352,14.1409,444400.0
2010-02-12 10:10:00,40.16,40.34,40.04,40.24,413600.0,14.1444,14.2078,14.1021,14.1726,413600.0
2010-02-12 10:20:00,40.24,40.38,40.17,40.38,315500.0,14.1726,14.2219,14.1479,14.2219,315500.0
2010-02-12 10:30:00,40.37,40.47,40.08,40.09,283200.0,14.2184,14.2536,14.1162,14.1197,283200.0
2010-02-12 10:40:00,40.09,40.31,40.09,40.27,192600.0,14.1197,14.1972,14.1197,14.1831,192600.0
2010-02-12 10:50:00,40.27,40.31,40.09,40.11,216900.0,14.1831,14.1972,14.1197,14.1268,216900.0
2010-02-12 11:00:00,40.1,40.31,40.04,40.26,254200.0,14.1233,14.1972,14.1021,14.1796,254200.0
2010-02-12 11:10:00,40.26,40.35,40.19,40.34,121100.0,14.1796,14.2113,14.155,14.2078,121100.0
2010-02-12 11:20:00,40.35,40.58,40.35,40.45,284500.0,14.2113,14.2923,14.2113,14.2465,284500.0
2010-02-12 11:30:00,40.45,40.52,40.35,40.42,179600.0,14.2465,14.2712,14.2113,14.236,179600.0
2010-02-12 11:40:00,40.42,40.56,40.42,40.52,95100.0,14.236,14.2853,14.236,14.2712,95100.0
2010-02-12 11:50:00,40.53,40.54,40.44,40.5,149200.0,14.2747,14.2782,14.243,14.2641,149200.0
2010-02-12 12:00:00,40.51,40.74,40.51,40.72,239500.0,14.2677,14.3487,14.2677,14.3416,239500.0
2010-02-12 12:10:00,40.72,40.92,40.72,40.82,318500.0,14.3416,14.4121,14.3416,14.3768,318500.0
2010-02-12 12:20:00,40.82,40.92,40.63,40.7,296200.0,14.3768,14.4121,14.3099,14.3346,296200.0
2010-02-12 12:30:00,40.7,40.74,40.62,40.67,265600.0,14.3346,14.3487,14.3064,14.324,265600.0
2010-02-12 12:40:00,40.67,40.79,40.53,40.75,223000.0,14.324,14.3663,14.2747,14.3522,223000.0
2010-02-12 12:50:00,40.74,40.8,40.7,40.79,168400.0,14.3487,14.3698,14.3346,14.3663,168400.0
2010-02-12 13:00:00,40.8,40.8,40.6,40.63,132100.0,14.3698,14.3698,14.2994,14.3099,132100.0
2010-02-12 13:10:00,40.63,40.7,40.47,40.54,234500.0,14.3099,14.3346,14.2536,14.2782,234500.0
2010-02-12 13:20:00,40.53,40.7,40.46,40.65,183000.0,14.2747,14.3346,14.2501,14.317,183000.0
2010-02-12 13:30:00,40.64,40.68,40.56,40.66,144300.0,14.3134,14.3275,14.2853,14.3205,144300.0
2010-02-12 13:40:00,40.64,40.8,40.62,40.76,197300.0,14.3134,14.3698,14.3064,14.3557,197300.0
2010-02-12 13:50:00,40.76,40.87,40.74,40.87,217900.0,14.3557,14.3945,14.3487,14.3945,217900.0
2010-02-12 14:00:00,40.86,40.91,40.8,40.85,195600.0,14.3909,14.4085,14.3698,14.3874,195600.0
2010-02-12 14:10:00,40.86,40.98,40.86,40.93,264000.0,14.3909,14.4332,14.3909,14.4156,264000.0
2010-02-12 14:20:00,40.94,41.03,40.92,40.96,396300.0,14.4191,14.4508,14.4121,14.4262,396300.0
2010-02-12 14:30:00,40.97,41.0,40.89,40.9,233900.0,14.4297,14.4402,14.4015,14.405,233900.0
2010-02-12 14:40:00,40.9,40.94,40.86,40.93,271100.0,14.405,14.4191,14.3909,14.4156,271100.0
2010-02-12 14:50:00,40.92,41.04,40.85,40.92,231900.0,14.4121,14.4543,14.3874,14.4121,231900.0
2010-02-12 15:00:00,40.92,40.92,40.71,40.88,317900.0,14.4121,14.4121,14.3381,14.398,317900.0
2010-02-12 15:10:00,40.89,40.93,40.76,40.82,276300.0,14.4015,14.4156,14.3557,14.3768,276300.0
2010-02-12 15:20:00,40.82,40.87,40.76,40.77,203000.0,14.3768,14.3945,14.3557,14.3592,203000.0
2010-02-12 15:30:00,40.76,40.79,40.64,40.77,208700.0,14.3557,14.3663,14.3134,14.3592,208700.0
2010-02-12 15:40:00,40.76,40.97,40.76,40.91,409100.0,14.3557,14.4297,14.3557,14.4085,409100.0
2010-02-12 15:50:00,40.91,40.92,40.79,40.83,573600.0,14.4085,14.4121,14.3663,14.3804,573600.0
2010-02-16 09:30:00,41.49,41.6,41.33,41.44,707000.0,14.6128,14.6516,14.5565,14.5952,707000.0
2010-02-16 09:40:00,41.44,41.45,41.16,41.19,673100.0,14.5952,14.5987,14.4966,14.5072,673100.0
2010-02-16 09:50:00,41.18,41.3,41.15,41.25,327900.0,14.5036,14.5459,14.4931,14.5283,327900.0
2010-02-16 10:00:00,41.25,41.43,41.25,41.26,409300.0,14.5283,14.5917,14.5283,14.5318,409300.0
2010-02-16 10:10:00,41.26,41.38,41.21,41.32,372200.0,14.5318,14.5741,14.5142,14.5529,372200.0
2010-02-16 10:20:00,41.33,41.36,41.27,41.34,519400.0,14.5565,14.567,14.5353,14.56,519400.0
2010-02-16 10:30:00,41.35,41.44,41.31,41.34,589400.0,14.5635,14.5952,14.5494,14.56,589400.0
2010-02-16 10:40:00,41.35,41.47,41.34,41.42,363000.0,14.5635,14.6058,14.56,14.5882,363000.0
2010-02-16 10:50:00,41.43,41.43,41.28,41.4,255000.0,14.5917,14.5917,14.5389,14.5811,255000.0
2010-02-16 11:00:00,41.4,41.5,41.4,41.43,336300.0,14.5811,14.6163,14.5811,14.5917,336300.0
2010-02-16 11:10:00,41.43,41.44,41.31,41.38,193000.0,14.5917,14.5952,14.5494,14.5741,193000.0
2010-02-16 11:20:00,41.38,41.41,41.3,41.37,289600.0,14.5741,14.5846,14.5459,14.5706,289600.0
2010-02-16 11:30:00,41.37,41.52,41.37,41.47,292700.0,14.5706,14.6234,14.5706,14.6058,292700.0
2010-02-16 11:40:00,41.46,41.55,41.37,41.37,301200.0,14.6023,14.6339,14.5706,14.5706,301200.0
2010-02-16 11:50:00,41.37,41.44,41.32,41.39,201600.0,14.5706,14.5952,14.5529,14.5776,201600.0
2010-02-16 12:00:00,41.39,41.42,41.31,41.38,145100.0,14.5776,14.5882,14.5494,14.5741,145100.0
2010-02-16 12:10:00,41.38,41.39,41.25,41.32,174900.0,14.5741,14.5776,14.5283,14.5529,174900.0
2010-02-16 12:20:00,41.32,41.46,41.29,41.45,264200.0,14.5529,14.6023,14.5424,14.5987,264200.0
2010-02-16 12:30:00,41.45,41.5,41.44,41.46,249300.0,14.5987,14.6163,14.5952,14.6023,249300.0
2010-02-16 12:40:00,41.46,41.48,41.4,41.42,166900.0,14.6023,14.6093,14.5811,14.5882,166900.0
2010-02-16 12:50:00,41.41,41.46,41.39,41.43,223900.0,14.5846,14.6023,14.5776,14.5917,223900.0
2010-02-16 13:00:00,41.43,41.47,41.25,41.29,246000.0,14.5917,14.6058,14.5283,14.5424,246000.0
2010-02-16 13:10:00,41.29,41.46,41.29,41.45,200000.0,14.5424,14.6023,14.5424,14.5987,200000.0
2010-02-16 13:20:00,41.46,41.5,41.42,41.5,179100.0,14.6023,14.6163,14.5882,14.6163,179100.0
2010-02-16 13:30:00,41.49,41.52,41.31,41.35,163400.0,14.6128,14.6234,14.5494,14.5635,163400.0
2010-02-16 13:40:00,41.35,41.44,41.31,41.42,125300.0,14.5635,14.5952,14.5494,14.5882,125300.0
2010-02-16 13:50:00,41.43,41.48,41.41,41.48,109900.0,14.5917,14.6093,14.5846,14.6093,109900.0
2010-02-16 14:00:00,41.47,41.5,41.38,41.39,277300.0,14.6058,14.6163,14.5741,14.5776,277300.0
2010-02-16 14:10:00,41.39,41.49,41.39,41.49,122300.0,14.5776,14.6128,14.5776,14.6128,122300.0
2010-02-16 14:20:00,41.49,41.58,41.47,41.54,229300.0,14.6128,14.6445,14.6058,14.6304,229300.0
2010-02-16 14:30:00,41.53,41.54,41.44,41.45,218400.0,14.6269,14.6304,14.5952,14.5987,218400.0
2010-02-16 14:40:00,41.45,41.53,41.42,41.53,146700.0,14.5987,14.6269,14.5882,14.6269,146700.0
2010-02-16 14:50:00,41.52,41.54,41.45,41.54,219400.0,14.6234,14.6304,14.5987,14.6304,219400.0
2010-02-16 15:00:00,41.53,41.58,41.51,41.53,200600.0,14.6269,14.6445,14.6199,14.6269,200600.0
2010-02-16 15:10:00,41.54,41.55,41.45,41.53,169600.0,14.6304,14.6339,14.5987,14.6269,169600.0
2010-02-16 15:20:00,41.53,41.57,41.49,41.53,190400.0,14.6269,14.641,14.6128,14.6269,190400.0
2010-02-16 15:30:00,41.53,41.76,41.53,41.69,427800.0,14.6269,14.7079,14.6269,14.6833,427800.0
2010-02-16 15:40:00,41.69,41.71,41.65,41.67,468800.0,14.6833,14.6903,14.6692,14.6762,468800.0
2010-02-16 15:50:00,41.67,41.68,41.5,41.61,869600.0,14.6762,14.6797,14.6163,14.6551,869600.0
2010-02-17 09:30:00,42.1,42.3,41.86,42.02,811000.0,14.8277,14.8981,14.7431,14.7995,811000.0
2010-02-17 09:40:00,42.02,42.1,41.73,42.02,520700.0,14.7995,14.8277,14.6973,14.7995,520700.0
2010-02-17 09:50:00,42.03,42.05,41.7,41.74,346600.0,14.803,14.81,14.6868,14.7009,346600.0
2010-02-17 10:00:00,41.73,41.93,41.61,41.91,567900.0,14.6973,14.7678,14.6551,14.7607,567900.0
2010-02-17 10:10:00,41.92,42.11,41.91,42.1,353400.0,14.7643,14.8312,14.7607,14.8277,353400.0
2010-02-17 10:20:00,42.1,42.1,41.98,42.06,226900.0,14.8277,14.8277,14.7854,14.8136,226900.0
2010-02-17 10:30:00,42.06,42.21,41.99,41.99,479000.0,14.8136,14.8664,14.7889,14.7889,479000.0
2010-02-17 10:40:00,41.99,42.0,41.77,41.79,399700.0,14.7889,14.7924,14.7114,14.7185,399700.0
2010-02-17 10:50:00,41.8,41.81,41.63,41.69,502700.0,14.722,14.7255,14.6621,14.6833,502700.0
2010-02-17 11:00:00,41.68,41.69,41.47,41.5,576400.0,14.6797,14.6833,14.6058,14.6163,576400.0
2010-02-17 11:10:00,41.5,41.63,41.44,41.57,322300.0,14.6163,14.6621,14.5952,14.641,322300.0
2010-02-17 11:20:00,41.57,41.63,41.4,41.4,300700.0,14.641,14.6621,14.5811,14.5811,300700.0
2010-02-17 11:30:00,41.4,41.44,41.3,41.41,452600.0,14.5811,14.5952,14.5459,14.5846,452600.0
2010-02-17 11:40:00,41.41,41.5,41.35,41.47,276800.0,14.5846,14.6163,14.5635,14.6058,276800.0
2010-02-17 11:50:00,41.46,41.58,41.45,41.52,122900.0,14.6023,14.6445,14.5987,14.6234,122900.0
2010-02-17 12:00:00,41.52,41.68,41.52,41.65,121000.0,14.6234,14.6797,14.6234,14.6692,121000.0
2010-02-17 12:10:00,41.67,41.71,41.59,41.69,196500.0,14.6762,14.6903,14.648,14.6833,196500.0
2010-02-17 12:20:00,41.69,41.74,41.63,41.66,168000.0,14.6833,14.7009,14.6621,14.6727,168000.0
2010-02-17 12:30:00,41.66,41.71,41.63,41.64,142600.0,14.6727,14.6903,14.6621,14.6656,142600.0
2010-02-17 12:40:00,41.64,41.73,41.63,41.73,208400.0,14.6656,14.6973,14.6621,14.6973,208400.0
2010-02-17 12:50:00,41.73,41.82,41.69,41.82,141300.0,14.6973,14.729,14.6833,14.729,141300.0
2010-02-17 13:00:00,41.82,41.91,41.82,41.85,274300.0,14.729,14.7607,14.729,14.7396,274300.0
2010-02-17 13:10:00,41.86,42.01,41.84,42.0,257400.0,14.7431,14.796,14.7361,14.7924,257400.0
2010-02-17 13:20:00,42.0,42.05,41.97,41.97,304500.0,14.7924,14.81,14.7819,14.7819,304500.0
2010-02-17 13:30:00,41.97,41.98,41.88,41.95,209900.0,14.7819,14.7854,14.7502,14.7748,209900.0
2010-02-17 13:40:00,41.95,41.99,41.92,41.95,117300.0,14.7748,14.7889,14.7643,14.7748,117300.0
2010-02-17 13:50:00,41.94,42.0,41.88,41.97,155300.0,14.7713,14.7924,14.7502,14.7819,155300.0
2010-02-17 14:00:00,41.97,41.98,41.8,41.86,381100.0,14.7819,14.7854,14.722,14.7431,381100.0
2010-02-17 14:10:00,41.87,41.92,41.76,41.76,235200.0,14.7467,14.7643,14.7079,14.7079,235200.0
2010-02-17 14:20:00,41.77,41.82,41.7,41.77,169900.0,14.7114,14.729,14.6868,14.7114,169900.0
2010-02-17 14:30:00,41.77,41.8,41.74,41.77,192100.0,14.7114,14.722,14.7009,14.7114,192100.0
2010-02-17 14:40:00,41.77,41.9,41.76,41.84,153300.0,14.7114,14.7572,14.7079,14.7361,153300.0
2010-02-17 14:50:00,41.84,41.9,41.81,41.85,136400.0,14.7361,14.7572,14.7255,14.7396,136400.0
2010-02-17 15:00:00,41.86,41.87,41.79,41.8,171900.0,14.7431,14.7467,14.7185,14.722,171900.0
2010-02-17 15:10:00,41.79,41.84,41.76,41.79,294700.0,14.7185,14.7361,14.7079,14.7185,294700.0
2010-02-17 15:20:00,41.78,41.8,41.71,41.74,224200.0,14.715,14.722,14.6903,14.7009,224200.0
2010-02-17 15:30:00,41.75,41.87,41.74,41.76,397900.0,14.7044,14.7467,14.7009,14.7079,397900.0
2010-02-17 15:40:00,41.77,41.78,41.62,41.63,387000.0,14.7114,14.715,14.6586,14.6621,387000.0
2010-02-17 15:50:00,41.63,41.73,41.62,41.71,642800.0,14.6621,14.6973,14.6586,14.6903,642800.0
2010-02-18 09:30:00,41.57,41.96,41.47,41.93,646200.0,14.641,14.7784,14.6058,14.7678,646200.0
2010-02-18 09:40:00,41.93,42.03,41.8,41.87,497300.0,14.7678,14.803,14.722,14.7467,497300.0
2010-02-18 09:50:00,41.87,42.12,41.85,41.98,292700.0,14.7467,14.8347,14.7396,14.7854,292700.0
2010-02-18 10:00:00,41.99,42.11,41.85,41.99,503000.0,14.7889,14.8312,14.7396,14.7889,503000.0
2010-02-18 10:10:00,41.99,42.07,41.9,41.91,283900.0,14.7889,14.8171,14.7572,14.7607,283900.0
2010-02-18 10:20:00,41.92,41.92,41.73,41.82,248600.0,14.7643,14.7643,14.6973,14.729,248600.0
2010-02-18 10:30:00,41.81,41.89,41.68,41.89,250300.0,14.7255,14.7537,14.6797,14.7537,250300.0
2010-02-18 10:40:00,41.89,41.99,41.82,41.95,236500.0,14.7537,14.7889,14.729,14.7748,236500.0
2010-02-18 10:50:00,41.94,42.02,41.92,42.0,193300.0,14.7713,14.7995,14.7643,14.7924,193300.0
2010-02-18 11:00:00,41.99,42.08,41.93,41.97,256100.0,14.7889,14.8206,14.7678,14.7819,256100.0
2010-02-18 11:10:00,41.98,42.09,41.96,41.98,294700.0,14.7854,14.8241,14.7784,14.7854,294700.0
2010-02-18 11:20:00,41.98,42.09,41.95,42.01,205300.0,14.7854,14.8241,14.7748,14.796,205300.0
2010-02-18 11:30:00,42.0,42.01,41.89,41.93,278700.0,14.7924,14.796,14.7537,14.7678,278700.0
2010-02-18 11:40:00,41.93,42.07,41.93,41.99,183300.0,14.7678,14.8171,14.7678,14.7889,183300.0
2010-02-18 11:50:00,41.99,42.01,41.87,41.87,177300.0,14.7889,14.796,14.7467,14.7467,177300.0
2010-02-18 12:00:00,41.88,41.96,41.85,41.88,194100.0,14.7502,14.7784,14.7396,14.7502,194100.0
2010-02-18 12:10:00,41.87,41.91,41.83,41.85,145900.0,14.7467,14.7607,14.7326,14.7396,145900.0
2010-02-18 12:20:00,41.85,41.95,41.85,41.87,108600.0,14.7396,14.7748,14.7396,14.7467,108600.0
2010-02-18 12:30:00,41.88,41.89,41.8,41.81,99300.0,14.7502,14.7537,14.722,14.7255,99300.0
2010-02-18 12:40:00,41.82,41.94,41.8,41.92,85000.0,14.729,14.7713,14.722,14.7643,85000.0
2010-02-18 12:50:00,41.93,41.95,41.86,41.94,96300.0,14.7678,14.7748,14.7431,14.7713,96300.0
2010-02-18 13:00:00,41.94,42.02,41.93,41.98,109200.0,14.7713,14.7995,14.7678,14.7854,109200.0
2010-02-18 13:10:00,41.98,42.0,41.95,41.95,89800.0,14.7854,14.7924,14.7748,14.7748,89800.0
2010-02-18 13:20:00,41.95,42.0,41.94,41.96,106400.0,14.7748,14.7924,14.7713,14.7784,106400.0
2010-02-18 13:30:00,41.96,42.06,41.95,42.03,180100.0,14.7784,14.8136,14.7748,14.803,180100.0
2010-02-18 13:40:00,42.03,42.16,42.01,42.16,211200.0,14.803,14.8488,14.796,14.8488,211200.0
2010-02-18 13:50:00,42.15,42.32,42.15,42.25,413200.0,14.8453,14.9051,14.8453,14.8805,413200.0
2010-02-18 14:00:00,42.25,42.31,42.21,42.25,214700.0,14.8805,14.9016,14.8664,14.8805,214700.0
2010-02-18 14:10:00,42.25,42.37,42.19,42.35,176900.0,14.8805,14.9228,14.8594,14.9157,176900.0
2010-02-18 14:20:00,42.35,42.46,42.32,42.43,269000.0,14.9157,14.9545,14.9051,14.9439,269000.0
2010-02-18 14:30:00,42.43,42.5,42.4,42.49,394000.0,14.9439,14.9685,14.9333,14.965,394000.0
2010-02-18 14:40:00,42.49,42.57,42.47,42.57,428900.0,14.965,14.9932,14.958,14.9932,428900.0
2010-02-18 14:50:00,42.57,42.6,42.54,42.58,315000.0,14.9932,15.0038,14.9826,14.9967,315000.0
2010-02-18 15:00:00,42.6,42.6,42.44,42.55,636200.0,15.0038,15.0038,14.9474,14.9862,636200.0
2010-02-18 15:10:00,42.56,42.58,42.43,42.49,606500.0,14.9897,14.9967,14.9439,14.965,606500.0
2010-02-18 15:20:00,42.51,42.51,42.38,42.45,477400.0,14.9721,14.9721,14.9263,14.9509,477400.0
2010-02-18 15:30:00,42.45,42.51,42.38,42.46,288700.0,14.9509,14.9721,14.9263,14.9545,288700.0
2010-02-18 15:40:00,42.46,42.55,42.4,42.54,539700.0,14.9545,14.9862,14.9333,14.9826,539700.0
2010-02-18 15:50:00,42.53,42.6,42.46,42.5,1140800.0,14.9791,15.0038,14.9545,14.9685,1140800.0
2010-02-19 09:30:00,42.29,42.41,42.15,42.41,601700.0,14.8946,14.9368,14.8453,14.9368,601700.0
2010-02-19 09:40:00,42.4,42.47,42.26,42.37,320800.0,14.9333,14.958,14.884,14.9228,320800.0
2010-02-19 09:50:00,42.37,42.38,42.18,42.2,297300.0,14.9228,14.9263,14.8558,14.8629,297300.0
2010-02-19 10:00:00,42.19,42.28,42.05,42.25,490300.0,14.8594,14.8911,14.81,14.8805,490300.0
2010-02-19 10:10:00,42.25,42.27,42.15,42.18,217900.0,14.8805,14.8875,14.8453,14.8558,217900.0
2010-02-19 10:20:00,42.17,42.44,42.17,42.36,284500.0,14.8523,14.9474,14.8523,14.9192,284500.0
2010-02-19 10:30:00,42.36,42.4,42.32,42.37,202100.0,14.9192,14.9333,14.9051,14.9228,202100.0
2010-02-19 10:40:00,42.37,42.52,42.33,42.47,238100.0,14.9228,14.9756,14.9087,14.958,238100.0
2010-02-19 10:50:00,42.46,42.46,42.25,42.27,266100.0,14.9545,14.9545,14.8805,14.8875,266100.0
2010-02-19 11:00:00,42.26,42.42,42.25,42.42,244000.0,14.884,14.9404,14.8805,14.9404,244000.0
2010-02-19 11:10:00,42.41,42.65,42.36,42.55,368300.0,14.9368,15.0214,14.9192,14.9862,368300.0
2010-02-19 11:20:00,42.56,42.68,42.53,42.62,242900.0,14.9897,15.0319,14.9791,15.0108,242900.0
2010-02-19 11:30:00,42.62,42.63,42.51,42.52,169200.0,15.0108,15.0143,14.9721,14.9756,169200.0
2010-02-19 11:40:00,42.52,42.61,42.5,42.5,161900.0,14.9756,15.0073,14.9685,14.9685,161900.0
2010-02-19 11:50:00,42.5,42.65,42.45,42.65,275000.0,14.9685,15.0214,14.9509,15.0214,275000.0
2010-02-19 12:00:00,42.66,42.8,42.65,42.77,350000.0,15.0249,15.0742,15.0214,15.0636,350000.0
2010-02-19 12:10:00,42.77,42.8,42.73,42.79,207000.0,15.0636,15.0742,15.0495,15.0707,207000.0
2010-02-19 12:20:00,42.78,42.93,42.77,42.85,260700.0,15.0672,15.12,15.0636,15.0918,260700.0
2010-02-19 12:30:00,42.84,42.87,42.77,42.78,167400.0,15.0883,15.0989,15.0636,15.0672,167400.0
2010-02-19 12:40:00,42.78,42.83,42.74,42.78,179400.0,15.0672,15.0848,15.0531,15.0672,179400.0
2010-02-19 12:50:00,42.78,42.83,42.68,42.83,209700.0,15.0672,15.0848,15.0319,15.0848,209700.0
2010-02-19 13:00:00,42.84,42.84,42.53,42.74,225400.0,15.0883,15.0883,14.9791,15.0531,225400.0
2010-02-19 13:10:00,42.74,42.81,42.72,42.74,248500.0,15.0531,15.0777,15.046,15.0531,248500.0
2010-02-19 13:20:00,42.74,42.74,42.59,42.61,415200.0,15.0531,15.0531,15.0002,15.0073,415200.0
2010-02-19 13:30:00,42.61,42.72,42.6,42.71,168500.0,15.0073,15.046,15.0038,15.0425,168500.0
2010-02-19 13:40:00,42.72,42.74,42.62,42.73,237300.0,15.046,15.0531,15.0108,15.0495,237300.0
2010-02-19 13:50:00,42.72,42.73,42.54,42.56,382200.0,15.046,15.0495,14.9826,14.9897,382200.0
2010-02-19 14:00:00,42.56,42.64,42.54,42.6,268200.0,14.9897,15.0178,14.9826,15.0038,268200.0
2010-02-19 14:10:00,42.59,42.67,42.54,42.64,176300.0,15.0002,15.0284,14.9826,15.0178,176300.0
2010-02-19 14:20:00,42.65,42.71,42.63,42.67,145200.0,15.0214,15.0425,15.0143,15.0284,145200.0
2010-02-19 14:30:00,42.67,42.76,42.65,42.75,220200.0,15.0284,15.0601,15.0214,15.0566,220200.0
2010-02-19 14:40:00,42.75,42.77,42.65,42.73,269400.0,15.0566,15.0636,15.0214,15.0495,269400.0
2010-02-19 14:50:00,42.73,42.76,42.65,42.65,161900.0,15.0495,15.0601,15.0214,15.0214,161900.0
2010-02-19 15:00:00,42.65,42.72,42.61,42.67,277900.0,15.0214,15.046,15.0073,15.0284,277900.0
2010-02-19 15:10:00,42.66,42.69,42.55,42.57,214600.0,15.0249,15.0355,14.9862,14.9932,214600.0
2010-02-19 15:20:00,42.57,42.61,42.53,42.55,166000.0,14.9932,15.0073,14.9791,14.9862,166000.0
2010-02-19 15:30:00,42.55,42.65,42.55,42.62,265200.0,14.9862,15.0214,14.9862,15.0108,265200.0
2010-02-19 15:40:00,42.62,42.74,42.6,42.6,275600.0,15.0108,15.0531,15.0038,15.0038,275600.0
2010-02-19 15:50:00,42.6,42.64,42.6,42.61,450700.0,15.0038,15.0178,15.0038,15.0073,450700.0
2010-02-22 09:30:00,43.09,43.19,42.77,42.92,918900.0,15.1763,15.2116,15.0636,15.1165,918900.0
2010-02-22 09:40:00,42.91,42.91,42.63,42.72,467100.0,15.1129,15.1129,15.0143,15.046,467100.0
2010-02-22 09:50:00,42.72,42.88,42.52,42.83,475100.0,15.046,15.1024,14.9756,15.0848,475100.0
2010-02-22 10:00:00,42.83,42.85,42.54,42.61,507700.0,15.0848,15.0918,14.9826,15.0073,507700.0
2010-02-22 10:10:00,42.62,42.81,42.62,42.73,244200.0,15.0108,15.0777,15.0108,15.0495,244200.0
2010-02-22 10:20:00,42.72,42.88,42.71,42.85,334000.0,15.046,15.1024,15.0425,15.0918,334000.0
2010-02-22 10:30:00,42.84,43.0,42.84,42.98,430500.0,15.0883,15.1446,15.0883,15.1376,430500.0
2010-02-22 10:40:00,42.99,43.0,42.85,42.88,287700.0,15.1411,15.1446,15.0918,15.1024,287700.0
2010-02-22 10:50:00,42.88,42.88,42.74,42.76,335900.0,15.1024,15.1024,15.0531,15.0601,335900.0
2010-02-22 11:00:00,42.78,42.86,42.7,42.71,252000.0,15.0672,15.0953,15.039,15.0425,252000.0
2010-02-22 11:10:00,42.71,42.73,42.58,42.58,371300.0,15.0425,15.0495,14.9967,14.9967,371300.0
2010-02-22 11:20:00,42.59,42.65,42.48,42.52,335000.0,15.0002,15.0214,14.9615,14.9756,335000.0
2010-02-22 11:30:00,42.53,42.58,42.45,42.5,233000.0,14.9791,14.9967,14.9509,14.9685,233000.0
2010-02-22 11:40:00,42.5,42.66,42.5,42.6,309300.0,14.9685,15.0249,14.9685,15.0038,309300.0
2010-02-22 11:50:00,42.6,42.61,42.51,42.54,163400.0,15.0038,15.0073,14.9721,14.9826,163400.0
2010-02-22 12:00:00,42.54,42.59,42.51,42.57,151300.0,14.9826,15.0002,14.9721,14.9932,151300.0
2010-02-22 12:10:00,42.56,42.65,42.55,42.58,169900.0,14.9897,15.0214,14.9862,14.9967,169900.0
2010-02-22 12:20:00,42.57,42.59,42.48,42.58,178600.0,14.9932,15.0002,14.9615,14.9967,178600.0
2010-02-22 12:30:00,42.58,42.73,42.58,42.68,213200.0,14.9967,15.0495,14.9967,15.0319,213200.0
2010-02-22 12:40:00,42.69,42.73,42.61,42.65,185600.0,15.0355,15.0495,15.0073,15.0214,185600.0
2010-02-22 12:50:00,42.65,42.66,42.58,42.62,95100.0,15.0214,15.0249,14.9967,15.0108,95100.0
2010-02-22 13:00:00,42.61,42.66,42.53,42.57,111300.0,15.0073,15.0249,14.9791,14.9932,111300.0
2010-02-22 13:10:00,42.57,42.64,42.55,42.6,146700.0,14.9932,15.0178,14.9862,15.0038,146700.0
2010-02-22 13:20:00,42.61,42.66,42.57,42.65,169100.0,15.0073,15.0249,14.9932,15.0214,169100.0
2010-02-22 13:30:00,42.66,42.67,42.62,42.64,125800.0,15.0249,15.0284,15.0108,15.0178,125800.0
2010-02-22 13:40:00,42.65,42.75,42.64,42.7,160900.0,15.0214,15.0566,15.0178,15.039,160900.0
2010-02-22 13:50:00,42.7,42.72,42.61,42.65,145300.0,15.039,15.046,15.0073,15.0214,145300.0
2010-02-22 14:00:00,42.63,42.72,42.63,42.66,177100.0,15.0143,15.046,15.0143,15.0249,177100.0
2010-02-22 14:10:00,42.66,42.83,42.66,42.83,273400.0,15.0249,15.0848,15.0249,15.0848,273400.0
2010-02-22 14:20:00,42.83,42.92,42.75,42.81,352900.0,15.0848,15.1165,15.0566,15.0777,352900.0
2010-02-22 14:30:00,42.81,42.84,42.75,42.83,251600.0,15.0777,15.0883,15.0566,15.0848,251600.0
2010-02-22 14:40:00,42.83,42.85,42.78,42.83,298400.0,15.0848,15.0918,15.0672,15.0848,298400.0
2010-02-22 14:50:00,42.82,42.9,42.82,42.85,466200.0,15.0812,15.1094,15.0812,15.0918,466200.0
2010-02-22 15:00:00,42.85,42.85,42.73,42.84,401400.0,15.0918,15.0918,15.0495,15.0883,401400.0
2010-02-22 15:10:00,42.84,42.94,42.82,42.9,212100.0,15.0883,15.1235,15.0812,15.1094,212100.0
2010-02-22 15:20:00,42.9,42.95,42.85,42.86,246200.0,15.1094,15.127,15.0918,15.0953,246200.0
2010-02-22 15:30:00,42.87,42.87,42.76,42.82,211200.0,15.0989,15.0989,15.0601,15.0812,211200.0
2010-02-22 15:40:00,42.82,42.82,42.58,42.58,473000.0,15.0812,15.0812,14.9967,14.9967,473000.0
2010-02-22 15:50:00,42.59,42.63,42.56,42.58,812000.0,15.0002,15.0143,14.9897,14.9967,812000.0
2010-02-23 09:30:00,42.54,42.57,42.3,42.34,693400.0,14.9826,14.9932,14.8981,14.9122,693400.0
2010-02-23 09:40:00,42.35,42.52,42.33,42.49,748100.0,14.9157,14.9756,14.9087,14.965,748100.0
2010-02-23 09:50:00,42.49,42.53,42.33,42.33,339300.0,14.965,14.9791,14.9087,14.9087,339300.0
2010-02-23 10:00:00,42.42,42.42,42.02,42.04,750200.0,14.9404,14.9404,14.7995,14.8065,750200.0
2010-02-23 10:10:00,42.04,42.04,41.66,41.72,966700.0,14.8065,14.8065,14.6727,14.6938,966700.0
2010-02-23 10:20:00,41.72,41.86,41.6,41.86,592700.0,14.6938,14.7431,14.6516,14.7431,592700.0
2010-02-23 10:30:00,41.85,41.86,41.59,41.74,452000.0,14.7396,14.7431,14.648,14.7009,452000.0
2010-02-23 10:40:00,41.74,41.84,41.66,41.76,332800.0,14.7009,14.7361,14.6727,14.7079,332800.0
2010-02-23 10:50:00,41.76,41.87,41.68,41.84,263600.0,14.7079,14.7467,14.6797,14.7361,263600.0
2010-02-23 11:00:00,41.84,41.88,41.73,41.8,332200.0,14.7361,14.7502,14.6973,14.722,332200.0
2010-02-23 11:10:00,41.8,41.82,41.61,41.67,254500.0,14.722,14.729,14.6551,14.6762,254500.0
2010-02-23 11:20:00,41.68,41.84,41.64,41.83,278700.0,14.6797,14.7361,14.6656,14.7326,278700.0
2010-02-23 11:30:00,41.83,41.95,41.79,41.85,428700.0,14.7326,14.7748,14.7185,14.7396,428700.0
2010-02-23 11:40:00,41.85,41.89,41.77,41.88,206800.0,14.7396,14.7537,14.7114,14.7502,206800.0
2010-02-23 11:50:00,41.89,41.9,41.77,41.8,263800.0,14.7537,14.7572,14.7114,14.722,263800.0
2010-02-23 12:00:00,41.79,41.82,41.6,41.61,352300.0,14.7185,14.729,14.6516,14.6551,352300.0
2010-02-23 12:10:00,41.6,41.63,41.51,41.55,248300.0,14.6516,14.6621,14.6199,14.6339,248300.0
2010-02-23 12:20:00,41.55,41.56,41.36,41.42,358500.0,14.6339,14.6375,14.567,14.5882,358500.0
2010-02-23 12:30:00,41.41,41.45,41.36,41.42,236200.0,14.5846,14.5987,14.567,14.5882,236200.0
2010-02-23 12:40:00,41.42,41.43,41.27,41.37,270300.0,14.5882,14.5917,14.5353,14.5706,270300.0
2010-02-23 12:50:00,41.38,41.47,41.35,41.46,168000.0,14.5741,14.6058,14.5635,14.6023,168000.0
2010-02-23 13:00:00,41.46,41.49,41.41,41.44,286000.0,14.6023,14.6128,14.5846,14.5952,286000.0
2010-02-23 13:10:00,41.45,41.58,41.44,41.58,245000.0,14.5987,14.6445,14.5952,14.6445,245000.0
2010-02-23 13:20:00,41.58,41.71,41.54,41.71,258000.0,14.6445,14.6903,14.6304,14.6903,258000.0
2010-02-23 13:30:00,41.7,41.71,41.63,41.69,239400.0,14.6868,14.6903,14.6621,14.6833,239400.0
2010-02-23 13:40:00,41.69,41.71,41.6,41.68,301300.0,14.6833,14.6903,14.6516,14.6797,301300.0
2010-02-23 13:50:00,41.68,41.71,41.58,41.64,260800.0,14.6797,14.6903,14.6445,14.6656,260800.0
2010-02-23 14:00:00,41.64,41.64,41.49,41.62,367500.0,14.6656,14.6656,14.6128,14.6586,367500.0
2010-02-23 14:10:00,41.62,41.74,41.61,41.69,316200.0,14.6586,14.7009,14.6551,14.6833,316200.0
2010-02-23 14:20:00,41.7,41.74,41.64,41.72,272800.0,14.6868,14.7009,14.6656,14.6938,272800.0
2010-02-23 14:30:00,41.72,41.74,41.66,41.71,568800.0,14.6938,14.7009,14.6727,14.6903,568800.0
2010-02-23 14:40:00,41.71,41.8,41.67,41.78,386300.0,14.6903,14.722,14.6762,14.715,386300.0
2010-02-23 14:50:00,41.79,41.96,41.78,41.87,517500.0,14.7185,14.7784,14.715,14.7467,517500.0
2010-02-23 15:00:00,41.87,41.9,41.78,41.8,322000.0,14.7467,14.7572,14.715,14.722,322000.0
2010-02-23 15:10:00,41.8,41.94,41.74,41.92,325100.0,14.722,14.7713,14.7009,14.7643,325100.0
2010-02-23 15:20:00,41.92,41.93,41.84,41.86,390300.0,14.7643,14.7678,14.7361,14.7431,390300.0
2010-02-23 15:30:00,41.86,41.87,41.75,41.82,296600.0,14.7431,14.7467,14.7044,14.729,296600.0
2010-02-23 15:40:00,41.83,41.83,41.72,41.77,469700.0,14.7326,14.7326,14.6938,14.7114,469700.0
2010-02-23 15:50:00,41.76,41.82,41.71,41.78,842100.0,14.7079,14.729,14.6903,14.715,842100.0
2010-02-24 09:30:00,41.91,42.03,41.67,41.69,575000.0,14.7607,14.803,14.6762,14.6833,575000.0
2010-02-24 09:40:00,41.69,41.83,41.66,41.8,746300.0,14.6833,14.7326,14.6727,14.722,746300.0
2010-02-24 09:50:00,41.8,41.86,41.75,41.78,313600.0,14.722,14.7431,14.7044,14.715,313600.0
2010-02-24 10:00:00,41.77,41.83,41.47,41.49,941100.0,14.7114,14.7326,14.6058,14.6128,941100.0
2010-02-24 10:10:00,41.49,41.5,41.21,41.23,668100.0,14.6128,14.6163,14.5142,14.5212,668100.0
2010-02-24 10:20:00,41.23,41.24,41.05,41.19,610900.0,14.5212,14.5248,14.4578,14.5072,610900.0
2010-02-24 10:30:00,41.18,41.61,41.12,41.6,657400.0,14.5036,14.6551,14.4825,14.6516,657400.0
2010-02-24 10:40:00,41.6,41.77,41.57,41.73,649600.0,14.6516,14.7114,14.641,14.6973,649600.0
2010-02-24 10:50:00,41.74,41.77,41.52,41.6,421900.0,14.7009,14.7114,14.6234,14.6516,421900.0
2010-02-24 11:00:00,41.6,41.66,41.53,41.56,274000.0,14.6516,14.6727,14.6269,14.6375,274000.0
2010-02-24 11:10:00,41.56,41.63,41.34,41.37,344800.0,14.6375,14.6621,14.56,14.5706,344800.0
2010-02-24 11:20:00,41.38,41.42,41.29,41.36,305600.0,14.5741,14.5882,14.5424,14.567,305600.0
2010-02-24 11:30:00,41.36,41.46,41.33,41.43,223700.0,14.567,14.6023,14.5565,14.5917,223700.0
2010-02-24 11:40:00,41.44,41.5,41.35,41.42,145400.0,14.5952,14.6163,14.5635,14.5882,145400.0
2010-02-24 11:50:00,41.41,41.6,41.41,41.59,172700.0,14.5846,14.6516,14.5846,14.648,172700.0
2010-02-24 12:00:00,41.58,41.63,41.42,41.43,145600.0,14.6445,14.6621,14.5882,14.5917,145600.0
2010-02-24 12:10:00,41.44,41.54,41.38,41.53,155800.0,14.5952,14.6304,14.5741,14.6269,155800.0
2010-02-24 12:20:00,41.52,41.59,41.48,41.5,142600.0,14.6234,14.648,14.6093,14.6163,142600.0
2010-02-24 12:30:00,41.49,41.52,41.42,41.42,105500.0,14.6128,14.6234,14.5882,14.5882,105500.0
2010-02-24 12:40:00,41.42,41.52,41.42,41.5,97000.0,14.5882,14.6234,14.5882,14.6163,97000.0
2010-02-24 12:50:00,41.5,41.5,41.31,41.34,158300.0,14.6163,14.6163,14.5494,14.56,158300.0
2010-02-24 13:00:00,41.35,41.44,41.3,41.41,228500.0,14.5635,14.5952,14.5459,14.5846,228500.0
2010-02-24 13:10:00,41.41,41.58,41.41,41.53,220100.0,14.5846,14.6445,14.5846,14.6269,220100.0
2010-02-24 13:20:00,41.53,41.55,41.48,41.49,109900.0,14.6269,14.6339,14.6093,14.6128,109900.0
2010-02-24 13:30:00,41.48,41.56,41.45,41.46,96400.0,14.6093,14.6375,14.5987,14.6023,96400.0
2010-02-24 13:40:00,41.45,41.51,41.39,41.51,110800.0,14.5987,14.6199,14.5776,14.6199,110800.0
2010-02-24 13:50:00,41.52,41.53,41.46,41.5,131800.0,14.6234,14.6269,14.6023,14.6163,131800.0
2010-02-24 14:00:00,41.51,41.52,41.39,41.41,170000.0,14.6199,14.6234,14.5776,14.5846,170000.0
2010-02-24 14:10:00,41.41,41.44,41.38,41.43,184500.0,14.5846,14.5952,14.5741,14.5917,184500.0
2010-02-24 14:20:00,41.43,41.46,41.38,41.43,160800.0,14.5917,14.6023,14.5741,14.5917,160800.0
2010-02-24 14:30:00,41.43,41.44,41.35,41.39,487600.0,14.5917,14.5952,14.5635,14.5776,487600.0
2010-02-24 14:40:00,41.38,41.44,41.32,41.39,240400.0,14.5741,14.5952,14.5529,14.5776,240400.0
2010-02-24 14:50:00,41.39,41.41,41.33,41.34,206300.0,14.5776,14.5846,14.5565,14.56,206300.0
2010-02-24 15:00:00,41.35,41.44,41.34,41.43,203600.0,14.5635,14.5952,14.56,14.5917,203600.0
2010-02-24 15:10:00,41.44,41.49,41.39,41.42,242100.0,14.5952,14.6128,14.5776,14.5882,242100.0
2010-02-24 15:20:00,41.42,41.46,41.39,41.44,230300.0,14.5882,14.6023,14.5776,14.5952,230300.0
2010-02-24 15:30:00,41.44,41.52,41.4,41.46,353000.0,14.5952,14.6234,14.5811,14.6023,353000.0
2010-02-24 15:40:00,41.46,41.52,41.44,41.46,420400.0,14.6023,14.6234,14.5952,14.6023,420400.0
2010-02-24 15:50:00,41.46,41.57,41.46,41.57,757800.0,14.6023,14.641,14.6023,14.641,757800.0
2010-02-25 09:30:00,40.55,40.61,40.35,40.58,728000.0,14.2817,14.3029,14.2113,14.2923,728000.0
2010-02-25 09:40:00,40.58,40.64,40.35,40.42,877100.0,14.2923,14.3134,14.2113,14.236,877100.0
2010-02-25 09:50:00,40.42,40.71,40.4,40.69,639700.0,14.236,14.3381,14.2289,14.3311,639700.0
2010-02-25 10:00:00,40.71,40.78,40.5,40.71,451500.0,14.3381,14.3628,14.2641,14.3381,451500.0
2010-02-25 10:10:00,40.71,40.86,40.65,40.8,461300.0,14.3381,14.3909,14.317,14.3698,461300.0
2010-02-25 10:20:00,40.81,40.98,40.81,40.93,556200.0,14.3733,14.4332,14.3733,14.4156,556200.0
2010-02-25 10:30:00,40.95,41.03,40.85,40.86,276800.0,14.4226,14.4508,14.3874,14.3909,276800.0
2010-02-25 10:40:00,40.86,40.93,40.8,40.85,313400.0,14.3909,14.4156,14.3698,14.3874,313400.0
2010-02-25 10:50:00,40.84,40.92,40.79,40.79,227200.0,14.3839,14.4121,14.3663,14.3663,227200.0
2010-02-25 11:00:00,40.79,40.91,40.73,40.91,320900.0,14.3663,14.4085,14.3451,14.4085,320900.0
2010-02-25 11:10:00,40.92,40.95,40.73,40.74,281300.0,14.4121,14.4226,14.3451,14.3487,281300.0
2010-02-25 11:20:00,40.74,40.79,40.7,40.71,320400.0,14.3487,14.3663,14.3346,14.3381,320400.0
2010-02-25 11:30:00,40.72,40.73,40.55,40.59,269000.0,14.3416,14.3451,14.2817,14.2958,269000.0
2010-02-25 11:40:00,40.59,40.71,40.59,40.67,168900.0,14.2958,14.3381,14.2958,14.324,168900.0
2010-02-25 11:50:00,40.67,40.74,40.64,40.74,179800.0,14.324,14.3487,14.3134,14.3487,179800.0
2010-02-25 12:00:00,40.75,40.87,40.72,40.87,224900.0,14.3522,14.3945,14.3416,14.3945,224900.0
2010-02-25 12:10:00,40.87,40.91,40.83,40.85,184900.0,14.3945,14.4085,14.3804,14.3874,184900.0
2010-02-25 12:20:00,40.87,40.9,40.83,40.86,224600.0,14.3945,14.405,14.3804,14.3909,224600.0
2010-02-25 12:30:00,40.85,41.07,40.85,41.0,284800.0,14.3874,14.4649,14.3874,14.4402,284800.0
2010-02-25 12:40:00,41.0,41.14,40.98,41.11,308500.0,14.4402,14.4895,14.4332,14.479,308500.0
2010-02-25 12:50:00,41.11,41.24,41.08,41.11,340600.0,14.479,14.5248,14.4684,14.479,340600.0
2010-02-25 13:00:00,41.11,41.17,40.97,41.01,142900.0,14.479,14.5001,14.4297,14.4438,142900.0
2010-02-25 13:10:00,41.01,41.05,40.96,41.01,146900.0,14.4438,14.4578,14.4262,14.4438,146900.0
2010-02-25 13:20:00,41.01,41.17,41.01,41.06,202700.0,14.4438,14.5001,14.4438,14.4614,202700.0
2010-02-25 13:30:00,41.05,41.22,41.05,41.22,159800.0,14.4578,14.5177,14.4578,14.5177,159800.0
2010-02-25 13:40:00,41.23,41.46,41.23,41.4,287800.0,14.5212,14.6023,14.5212,14.5811,287800.0
2010-02-25 13:50:00,41.4,41.75,41.38,41.75,566200.0,14.5811,14.7044,14.5741,14.7044,566200.0
2010-02-25 14:00:00,41.75,41.81,41.53,41.53,644600.0,14.7044,14.7255,14.6269,14.6269,644600.0
2010-02-25 14:10:00,41.53,41.56,41.44,41.52,346000.0,14.6269,14.6375,14.5952,14.6234,346000.0
2010-02-25 14:20:00,41.52,41.74,41.51,41.56,421800.0,14.6234,14.7009,14.6199,14.6375,421800.0
2010-02-25 14:30:00,41.57,41.62,41.48,41.48,203000.0,14.641,14.6586,14.6093,14.6093,203000.0
2010-02-25 14:40:00,41.48,41.67,41.48,41.57,201300.0,14.6093,14.6762,14.6093,14.641,201300.0
2010-02-25 14:50:00,41.57,41.59,41.53,41.55,254000.0,14.641,14.648,14.6269,14.6339,254000.0
2010-02-25 15:00:00,41.55,41.84,41.52,41.84,438100.0,14.6339,14.7361,14.6234,14.7361,438100.0
2010-02-25 15:10:00,41.84,41.85,41.65,41.67,405400.0,14.7361,14.7396,14.6692,14.6762,405400.0
2010-02-25 15:20:00,41.68,41.8,41.64,41.8,531100.0,14.6797,14.722,14.6656,14.722,531100.0
2010-02-25 15:30:00,41.8,41.9,41.78,41.8,718100.0,14.722,14.7572,14.715,14.722,718100.0
2010-02-25 15:40:00,41.79,41.92,41.77,41.8,704700.0,14.7185,14.7643,14.7114,14.722,704700.0
2010-02-25 15:50:00,41.79,41.85,41.66,41.8,990900.0,14.7185,14.7396,14.6727,14.722,990900.0
2010-02-26 09:30:00,42.26,42.31,41.7,41.73,792900.0,14.884,14.9016,14.6868,14.6973,792900.0
2010-02-26 09:40:00,41.73,41.98,41.59,41.98,655800.0,14.6973,14.7854,14.648,14.7854,655800.0
2010-02-26 09:50:00,41.97,42.1,41.87,41.94,446200.0,14.7819,14.8277,14.7467,14.7713,446200.0
2010-02-26 10:00:00,41.94,41.99,41.63,41.87,671300.0,14.7713,14.7889,14.6621,14.7467,671300.0
2010-02-26 10:10:00,41.86,42.14,41.83,42.11,498500.0,14.7431,14.8417,14.7326,14.8312,498500.0
2010-02-26 10:20:00,42.13,42.26,42.1,42.18,484200.0,14.8382,14.884,14.8277,14.8558,484200.0
2010-02-26 10:30:00,42.18,42.65,42.18,42.63,997300.0,14.8558,15.0214,14.8558,15.0143,997300.0
2010-02-26 10:40:00,42.63,42.67,42.33,42.33,450900.0,15.0143,15.0284,14.9087,14.9087,450900.0
2010-02-26 10:50:00,42.33,42.45,42.28,42.42,490400.0,14.9087,14.9509,14.8911,14.9404,490400.0
2010-02-26 11:00:00,42.43,42.56,42.37,42.55,255800.0,14.9439,14.9897,14.9228,14.9862,255800.0
2010-02-26 11:10:00,42.55,42.72,42.53,42.65,446600.0,14.9862,15.046,14.9791,15.0214,446600.0
2010-02-26 11:20:00,42.65,42.65,42.5,42.52,315400.0,15.0214,15.0214,14.9685,14.9756,315400.0
2010-02-26 11:30:00,42.52,42.54,42.46,42.51,267000.0,14.9756,14.9826,14.9545,14.9721,267000.0
2010-02-26 11:40:00,42.51,42.53,42.41,42.41,278900.0,14.9721,14.9791,14.9368,14.9368,278900.0
2010-02-26 11:50:00,42.41,42.44,42.32,42.36,184600.0,14.9368,14.9474,14.9051,14.9192,184600.0
2010-02-26 12:00:00,42.37,42.37,42.3,42.31,330300.0,14.9228,14.9228,14.8981,14.9016,330300.0
2010-02-26 12:10:00,42.3,42.32,42.22,42.28,261900.0,14.8981,14.9051,14.8699,14.8911,261900.0
2010-02-26 12:20:00,42.28,42.39,42.25,42.38,201800.0,14.8911,14.9298,14.8805,14.9263,201800.0
2010-02-26 12:30:00,42.38,42.47,42.31,42.45,248300.0,14.9263,14.958,14.9016,14.9509,248300.0
2010-02-26 12:40:00,42.45,42.5,42.39,42.4,125300.0,14.9509,14.9685,14.9298,14.9333,125300.0
2010-02-26 12:50:00,42.4,42.44,42.32,42.4,211800.0,14.9333,14.9474,14.9051,14.9333,211800.0
2010-02-26 13:00:00,42.4,42.49,42.4,42.45,146400.0,14.9333,14.965,14.9333,14.9509,146400.0
2010-02-26 13:10:00,42.45,42.51,42.44,42.47,142000.0,14.9509,14.9721,14.9474,14.958,142000.0
2010-02-26 13:20:00,42.47,42.56,42.43,42.56,238700.0,14.958,14.9897,14.9439,14.9897,238700.0
2010-02-26 13:30:00,42.55,42.62,42.5,42.56,319300.0,14.9862,15.0108,14.9685,14.9897,319300.0
2010-02-26 13:40:00,42.56,42.6,42.53,42.57,207100.0,14.9897,15.0038,14.9791,14.9932,207100.0
2010-02-26 13:50:00,42.58,42.7,42.57,42.68,290100.0,14.9967,15.039,14.9932,15.0319,290100.0
2010-02-26 14:00:00,42.68,42.69,42.59,42.65,253500.0,15.0319,15.0355,15.0002,15.0214,253500.0
2010-02-26 14:10:00,42.64,42.68,42.61,42.64,212400.0,15.0178,15.0319,15.0073,15.0178,212400.0
2010-02-26 14:20:00,42.64,42.73,42.61,42.69,271600.0,15.0178,15.0495,15.0073,15.0355,271600.0
2010-02-26 14:30:00,42.69,42.7,42.55,42.55,134400.0,15.0355,15.039,14.9862,14.9862,134400.0
2010-02-26 14:40:00,42.55,42.62,42.53,42.61,108100.0,14.9862,15.0108,14.9791,15.0073,108100.0
2010-02-26 14:50:00,42.61,42.66,42.55,42.66,142500.0,15.0073,15.0249,14.9862,15.0249,142500.0
2010-02-26 15:00:00,42.66,42.67,42.51,42.52,289400.0,15.0249,15.0284,14.9721,14.9756,289400.0
2010-02-26 15:10:00,42.52,42.65,42.52,42.64,234600.0,14.9756,15.0214,14.9756,15.0178,234600.0
2010-02-26 15:20:00,42.64,42.73,42.61,42.65,193200.0,15.0178,15.0495,15.0073,15.0214,193200.0
2010-02-26 15:30:00,42.65,42.66,42.53,42.57,290000.0,15.0214,15.0249,14.9791,14.9932,290000.0
2010-02-26 15:40:00,42.58,42.62,42.56,42.59,371000.0,14.9967,15.0108,14.9897,15.0002,371000.0
2010-02-26 15:50:00,42.58,42.69,42.58,42.6,731600.0,14.9967,15.0355,14.9967,15.0038,731600.0
2010-03-01 09:30:00,43.1,43.2,42.74,42.74,776500.0,15.1799,15.2151,15.0531,15.0531,776500.0
2010-03-01 09:40:00,42.74,42.8,42.68,42.75,702800.0,15.0531,15.0742,15.0319,15.0566,702800.0
2010-03-01 09:50:00,42.75,42.79,42.52,42.56,462100.0,15.0566,15.0707,14.9756,14.9897,462100.0
2010-03-01 10:00:00,42.56,42.91,42.5,42.89,542200.0,14.9897,15.1129,14.9685,15.1059,542200.0
2010-03-01 10:10:00,42.89,42.95,42.81,42.9,477900.0,15.1059,15.127,15.0777,15.1094,477900.0
2010-03-01 10:20:00,42.9,42.95,42.6,42.62,644500.0,15.1094,15.127,15.0038,15.0108,644500.0
2010-03-01 10:30:00,42.61,42.62,42.35,42.51,656300.0,15.0073,15.0108,14.9157,14.9721,656300.0
2010-03-01 10:40:00,42.52,42.68,42.51,42.64,356700.0,14.9756,15.0319,14.9721,15.0178,356700.0
2010-03-01 10:50:00,42.64,42.74,42.64,42.67,201300.0,15.0178,15.0531,15.0178,15.0284,201300.0
2010-03-01 11:00:00,42.68,42.92,42.63,42.92,292200.0,15.0319,15.1165,15.0143,15.1165,292200.0
2010-03-01 11:10:00,42.91,42.99,42.84,42.89,271600.0,15.1129,15.1411,15.0883,15.1059,271600.0
2010-03-01 11:20:00,42.9,43.02,42.87,43.02,310800.0,15.1094,15.1517,15.0989,15.1517,310800.0
2010-03-01 11:30:00,43.02,43.15,42.99,43.08,317700.0,15.1517,15.1975,15.1411,15.1728,317700.0
2010-03-01 11:40:00,43.09,43.11,42.98,42.98,295200.0,15.1763,15.1834,15.1376,15.1376,295200.0
2010-03-01 11:50:00,42.98,43.1,42.98,43.07,149600.0,15.1376,15.1799,15.1376,15.1693,149600.0
2010-03-01 12:00:00,43.07,43.19,43.04,43.19,215200.0,15.1693,15.2116,15.1587,15.2116,215200.0
2010-03-01 12:10:00,43.19,43.2,43.05,43.06,203100.0,15.2116,15.2151,15.1623,15.1658,203100.0
2010-03-01 12:20:00,43.07,43.08,42.95,42.95,130500.0,15.1693,15.1728,15.127,15.127,130500.0
2010-03-01 12:30:00,42.95,43.03,42.92,42.99,207700.0,15.127,15.1552,15.1165,15.1411,207700.0
2010-03-01 12:40:00,42.99,43.06,42.98,43.03,164100.0,15.1411,15.1658,15.1376,15.1552,164100.0
2010-03-01 12:50:00,43.04,43.04,42.92,42.96,259400.0,15.1587,15.1587,15.1165,15.1306,259400.0
2010-03-01 13:00:00,42.96,42.99,42.84,42.99,345100.0,15.1306,15.1411,15.0883,15.1411,345100.0
2010-03-01 13:10:00,42.99,43.17,42.98,43.16,349900.0,15.1411,15.2045,15.1376,15.201,349900.0
2010-03-01 13:20:00,43.17,43.17,43.0,43.02,216900.0,15.2045,15.2045,15.1446,15.1517,216900.0
2010-03-01 13:30:00,43.02,43.14,43.0,43.09,202900.0,15.1517,15.1939,15.1446,15.1763,202900.0
2010-03-01 13:40:00,43.1,43.18,43.05,43.17,167000.0,15.1799,15.208,15.1623,15.2045,167000.0
2010-03-01 13:50:00,43.16,43.19,43.13,43.15,173000.0,15.201,15.2116,15.1904,15.1975,173000.0
2010-03-01 14:00:00,43.15,43.17,43.09,43.11,235600.0,15.1975,15.2045,15.1763,15.1834,235600.0
2010-03-01 14:10:00,43.12,43.2,43.1,43.17,271200.0,15.1869,15.2151,15.1799,15.2045,271200.0
2010-03-01 14:20:00,43.16,43.17,43.09,43.17,215400.0,15.201,15.2045,15.1763,15.2045,215400.0
2010-03-01 14:30:00,43.17,43.19,43.14,43.15,135300.0,15.2045,15.2116,15.1939,15.1975,135300.0
2010-03-01 14:40:00,43.15,43.24,43.14,43.2,181700.0,15.1975,15.2292,15.1939,15.2151,181700.0
2010-03-01 14:50:00,43.19,43.23,43.13,43.18,184900.0,15.2116,15.2256,15.1904,15.208,184900.0
2010-03-01 15:00:00,43.19,43.21,43.11,43.13,273000.0,15.2116,15.2186,15.1834,15.1904,273000.0
2010-03-01 15:10:00,43.12,43.22,43.1,43.2,322500.0,15.1869,15.2221,15.1799,15.2151,322500.0
2010-03-01 15:20:00,43.19,43.28,43.19,43.21,304300.0,15.2116,15.2433,15.2116,15.2186,304300.0
2010-03-01 15:30:00,43.22,43.31,43.21,43.24,339600.0,15.2221,15.2538,15.2186,15.2292,339600.0
2010-03-01 15:40:00,43.25,43.25,43.16,43.22,530900.0,15.2327,15.2327,15.201,15.2221,530900.0
2010-03-01 15:50:00,43.22,43.35,43.19,43.3,828300.0,15.2221,15.2679,15.2116,15.2503,828300.0
2010-03-02 09:30:00,43.77,43.95,43.63,43.75,818700.0,15.4158,15.4792,15.3665,15.4088,818700.0
2010-03-02 09:40:00,43.74,43.84,43.66,43.73,367400.0,15.4053,15.4405,15.3771,15.4017,367400.0
2010-03-02 09:50:00,43.74,43.9,43.65,43.87,408800.0,15.4053,15.4616,15.3736,15.4511,408800.0
2010-03-02 10:00:00,43.87,43.95,43.84,43.92,424300.0,15.4511,15.4792,15.4405,15.4687,424300.0
2010-03-02 10:10:00,43.92,43.95,43.68,43.78,450500.0,15.4687,15.4792,15.3841,15.4194,450500.0
2010-03-02 10:20:00,43.78,43.84,43.73,43.77,344500.0,15.4194,15.4405,15.4017,15.4158,344500.0
2010-03-02 10:30:00,43.77,43.89,43.76,43.85,268400.0,15.4158,15.4581,15.4123,15.444,268400.0
2010-03-02 10:40:00,43.86,44.0,43.86,43.99,629900.0,15.4475,15.4968,15.4475,15.4933,629900.0
2010-03-02 10:50:00,43.99,44.13,43.98,44.09,430800.0,15.4933,15.5426,15.4898,15.5285,430800.0
2010-03-02 11:00:00,44.08,44.14,44.05,44.08,527100.0,15.525,15.5461,15.5145,15.525,527100.0
2010-03-02 11:10:00,44.08,44.14,43.91,43.94,411700.0,15.525,15.5461,15.4651,15.4757,411700.0
2010-03-02 11:20:00,43.93,44.0,43.88,43.98,274500.0,15.4722,15.4968,15.4546,15.4898,274500.0
2010-03-02 11:30:00,43.99,44.1,43.95,44.09,312200.0,15.4933,15.5321,15.4792,15.5285,312200.0
2010-03-02 11:40:00,44.09,44.1,44.0,44.0,148800.0,15.5285,15.5321,15.4968,15.4968,148800.0
2010-03-02 11:50:00,44.0,44.08,43.99,44.06,139600.0,15.4968,15.525,15.4933,15.518,139600.0
2010-03-02 12:00:00,44.06,44.08,44.03,44.06,160700.0,15.518,15.525,15.5074,15.518,160700.0
2010-03-02 12:10:00,44.06,44.11,43.93,43.96,271100.0,15.518,15.5356,15.4722,15.4828,271100.0
2010-03-02 12:20:00,43.95,44.01,43.91,43.98,233500.0,15.4792,15.5004,15.4651,15.4898,233500.0
2010-03-02 12:30:00,43.99,44.0,43.93,43.98,167000.0,15.4933,15.4968,15.4722,15.4898,167000.0
2010-03-02 12:40:00,43.98,44.01,43.95,43.96,159400.0,15.4898,15.5004,15.4792,15.4828,159400.0
2010-03-02 12:50:00,43.96,44.03,43.94,44.01,192900.0,15.4828,15.5074,15.4757,15.5004,192900.0
2010-03-02 13:00:00,44.02,44.13,44.01,44.11,279200.0,15.5039,15.5426,15.5004,15.5356,279200.0
2010-03-02 13:10:00,44.11,44.14,44.06,44.11,183200.0,15.5356,15.5461,15.518,15.5356,183200.0
2010-03-02 13:20:00,44.11,44.14,44.08,44.12,240400.0,15.5356,15.5461,15.525,15.5391,240400.0
2010-03-02 13:30:00,44.11,44.14,44.09,44.13,212300.0,15.5356,15.5461,15.5285,15.5426,212300.0
2010-03-02 13:40:00,44.12,44.16,44.11,44.13,238000.0,15.5391,15.5532,15.5356,15.5426,238000.0
2010-03-02 13:50:00,44.13,44.3,44.13,44.25,589800.0,15.5426,15.6025,15.5426,15.5849,589800.0
2010-03-02 14:00:00,44.25,44.29,44.13,44.17,441400.0,15.5849,15.599,15.5426,15.5567,441400.0
2010-03-02 14:10:00,44.17,44.23,44.05,44.1,546800.0,15.5567,15.5778,15.5145,15.5321,546800.0
2010-03-02 14:20:00,44.09,44.11,43.94,43.95,531800.0,15.5285,15.5356,15.4757,15.4792,531800.0
2010-03-02 14:30:00,43.95,44.06,43.93,44.06,235600.0,15.4792,15.518,15.4722,15.518,235600.0
2010-03-02 14:40:00,44.07,44.08,43.99,44.02,209200.0,15.5215,15.525,15.4933,15.5039,209200.0
2010-03-02 14:50:00,44.02,44.02,43.9,43.96,494300.0,15.5039,15.5039,15.4616,15.4828,494300.0
2010-03-02 15:00:00,43.96,44.03,43.96,44.01,292100.0,15.4828,15.5074,15.4828,15.5004,292100.0
2010-03-02 15:10:00,44.01,44.05,43.98,44.01,228600.0,15.5004,15.5145,15.4898,15.5004,228600.0
2010-03-02 15:20:00,44.01,44.05,43.96,43.98,644500.0,15.5004,15.5145,15.4828,15.4898,644500.0
2010-03-02 15:30:00,43.97,44.03,43.92,44.02,731200.0,15.4863,15.5074,15.4687,15.5039,731200.0
2010-03-02 15:40:00,44.02,44.05,43.91,44.02,720300.0,15.5039,15.5145,15.4651,15.5039,720300.0
2010-03-02 15:50:00,44.03,44.05,43.94,43.99,857000.0,15.5074,15.5145,15.4757,15.4933,857000.0
2010-03-03 09:30:00,44.23,44.44,44.19,44.23,472200.0,15.5778,15.6518,15.5638,15.5778,472200.0
2010-03-03 09:40:00,44.22,44.4,44.12,44.33,399400.0,15.5743,15.6377,15.5391,15.6131,399400.0
2010-03-03 09:50:00,44.33,44.56,44.32,44.54,478900.0,15.6131,15.6941,15.6095,15.687,478900.0
2010-03-03 10:00:00,44.54,44.67,44.47,44.57,694700.0,15.687,15.7328,15.6624,15.6976,694700.0
2010-03-03 10:10:00,44.57,44.64,44.48,44.62,573600.0,15.6976,15.7223,15.6659,15.7152,573600.0
2010-03-03 10:20:00,44.63,44.72,44.57,44.6,703800.0,15.7187,15.7504,15.6976,15.7082,703800.0
2010-03-03 10:30:00,44.59,44.82,44.56,44.77,551000.0,15.7046,15.7856,15.6941,15.768,551000.0
2010-03-03 10:40:00,44.78,44.81,44.72,44.81,456800.0,15.7716,15.7821,15.7504,15.7821,456800.0
2010-03-03 10:50:00,44.8,44.97,44.74,44.93,517100.0,15.7786,15.8385,15.7575,15.8244,517100.0
2010-03-03 11:00:00,44.93,45.0,44.89,44.92,529100.0,15.8244,15.849,15.8103,15.8209,529100.0
2010-03-03 11:10:00,44.92,44.95,44.85,44.87,634800.0,15.8209,15.8314,15.7962,15.8033,634800.0
2010-03-03 11:20:00,44.87,44.92,44.82,44.88,476500.0,15.8033,15.8209,15.7856,15.8068,476500.0
2010-03-03 11:30:00,44.88,44.9,44.69,44.7,505800.0,15.8068,15.8138,15.7399,15.7434,505800.0
2010-03-03 11:40:00,44.7,44.73,44.65,44.7,708800.0,15.7434,15.7539,15.7258,15.7434,708800.0
2010-03-03 11:50:00,44.7,44.83,44.69,44.82,284300.0,15.7434,15.7892,15.7399,15.7856,284300.0
2010-03-03 12:00:00,44.81,44.83,44.69,44.72,225800.0,15.7821,15.7892,15.7399,15.7504,225800.0
2010-03-03 12:10:00,44.72,44.79,44.7,44.79,154400.0,15.7504,15.7751,15.7434,15.7751,154400.0
2010-03-03 12:20:00,44.8,44.89,44.8,44.87,271200.0,15.7786,15.8103,15.7786,15.8033,271200.0
2010-03-03 12:30:00,44.87,44.9,44.76,44.81,391100.0,15.8033,15.8138,15.7645,15.7821,391100.0
2010-03-03 12:40:00,44.81,44.83,44.7,44.72,257300.0,15.7821,15.7892,15.7434,15.7504,257300.0
2010-03-03 12:50:00,44.73,44.74,44.67,44.7,297800.0,15.7539,15.7575,15.7328,15.7434,297800.0
2010-03-03 13:00:00,44.7,44.76,44.67,44.71,340800.0,15.7434,15.7645,15.7328,15.7469,340800.0
2010-03-03 13:10:00,44.71,44.72,44.6,44.7,541900.0,15.7469,15.7504,15.7082,15.7434,541900.0
2010-03-03 13:20:00,44.69,44.73,44.55,44.56,348300.0,15.7399,15.7539,15.6906,15.6941,348300.0
2010-03-03 13:30:00,44.55,44.58,44.45,44.54,342500.0,15.6906,15.7011,15.6553,15.687,342500.0
2010-03-03 13:40:00,44.54,44.56,44.51,44.54,198600.0,15.687,15.6941,15.6765,15.687,198600.0
2010-03-03 13:50:00,44.53,44.64,44.53,44.6,284700.0,15.6835,15.7223,15.6835,15.7082,284700.0
2010-03-03 14:00:00,44.6,44.64,44.53,44.53,322900.0,15.7082,15.7223,15.6835,15.6835,322900.0
2010-03-03 14:10:00,44.54,44.56,44.3,44.3,478500.0,15.687,15.6941,15.6025,15.6025,478500.0
2010-03-03 14:20:00,44.29,44.31,43.95,44.0,775900.0,15.599,15.606,15.4792,15.4968,775900.0
2010-03-03 14:30:00,44.01,44.14,43.94,44.06,400400.0,15.5004,15.5461,15.4757,15.518,400400.0
2010-03-03 14:40:00,44.06,44.07,43.74,43.84,555500.0,15.518,15.5215,15.4053,15.4405,555500.0
2010-03-03 14:50:00,43.84,44.04,43.84,43.99,308600.0,15.4405,15.5109,15.4405,15.4933,308600.0
2010-03-03 15:00:00,43.99,44.14,43.96,44.12,351200.0,15.4933,15.5461,15.4828,15.5391,351200.0
2010-03-03 15:10:00,44.13,44.4,44.08,44.18,295700.0,15.5426,15.6377,15.525,15.5602,295700.0
2010-03-03 15:20:00,44.17,44.2,43.97,43.97,320700.0,15.5567,15.5673,15.4863,15.4863,320700.0
2010-03-03 15:30:00,43.97,44.17,43.97,44.15,364200.0,15.4863,15.5567,15.4863,15.5497,364200.0
2010-03-03 15:40:00,44.16,44.18,44.09,44.1,355300.0,15.5532,15.5602,15.5285,15.5321,355300.0
2010-03-03 15:50:00,44.1,44.11,43.99,44.05,559700.0,15.5321,15.5356,15.4933,15.5145,559700.0
2010-03-04 09:30:00,44.32,44.57,44.26,44.26,742800.0,15.6095,15.6976,15.5884,15.5884,742800.0
2010-03-04 09:40:00,44.25,44.31,44.09,44.12,534400.0,15.5849,15.606,15.5285,15.5391,534400.0
2010-03-04 09:50:00,44.15,44.2,44.03,44.04,432400.0,15.5497,15.5673,15.5074,15.5109,432400.0
2010-03-04 10:00:00,44.03,44.06,43.43,43.44,679400.0,15.5074,15.518,15.2961,15.2996,679400.0
2010-03-04 10:10:00,43.44,43.61,43.36,43.4,616800.0,15.2996,15.3595,15.2714,15.2855,616800.0
2010-03-04 10:20:00,43.39,43.59,43.38,43.56,540500.0,15.282,15.3524,15.2785,15.3419,540500.0
2010-03-04 10:30:00,43.56,43.57,43.26,43.35,546000.0,15.3419,15.3454,15.2362,15.2679,546000.0
2010-03-04 10:40:00,43.35,43.66,43.29,43.64,329300.0,15.2679,15.3771,15.2468,15.37,329300.0
2010-03-04 10:50:00,43.64,43.64,43.46,43.52,282100.0,15.37,15.37,15.3067,15.3278,282100.0
2010-03-04 11:00:00,43.52,43.72,43.47,43.69,238900.0,15.3278,15.3982,15.3102,15.3877,238900.0
2010-03-04 11:10:00,43.7,43.77,43.64,43.65,204300.0,15.3912,15.4158,15.37,15.3736,204300.0
2010-03-04 11:20:00,43.64,43.64,43.46,43.52,223500.0,15.37,15.37,15.3067,15.3278,223500.0
2010-03-04 11:30:00,43.52,43.59,43.37,43.4,225000.0,15.3278,15.3524,15.275,15.2855,225000.0
2010-03-04 11:40:00,43.4,43.51,43.39,43.44,254800.0,15.2855,15.3243,15.282,15.2996,254800.0
2010-03-04 11:50:00,43.44,43.55,43.44,43.54,202300.0,15.2996,15.3384,15.2996,15.3348,202300.0
2010-03-04 12:00:00,43.54,43.58,43.42,43.46,308400.0,15.3348,15.3489,15.2926,15.3067,308400.0
2010-03-04 12:10:00,43.45,43.56,43.45,43.54,136000.0,15.3031,15.3419,15.3031,15.3348,136000.0
2010-03-04 12:20:00,43.54,43.67,43.54,43.63,177300.0,15.3348,15.3806,15.3348,15.3665,177300.0
2010-03-04 12:30:00,43.64,43.68,43.53,43.57,195600.0,15.37,15.3841,15.3313,15.3454,195600.0
2010-03-04 12:40:00,43.57,43.63,43.52,43.63,147800.0,15.3454,15.3665,15.3278,15.3665,147800.0
2010-03-04 12:50:00,43.63,43.77,43.6,43.72,223900.0,15.3665,15.4158,15.356,15.3982,223900.0
2010-03-04 13:00:00,43.72,43.81,43.69,43.8,126400.0,15.3982,15.4299,15.3877,15.4264,126400.0
2010-03-04 13:10:00,43.81,44.0,43.8,43.92,336400.0,15.4299,15.4968,15.4264,15.4687,336400.0
2010-03-04 13:20:00,43.92,43.94,43.79,43.87,201400.0,15.4687,15.4757,15.4229,15.4511,201400.0
2010-03-04 13:30:00,43.87,43.87,43.61,43.65,220900.0,15.4511,15.4511,15.3595,15.3736,220900.0
2010-03-04 13:40:00,43.65,43.67,43.56,43.6,247600.0,15.3736,15.3806,15.3419,15.356,247600.0
2010-03-04 13:50:00,43.6,43.76,43.59,43.75,212900.0,15.356,15.4123,15.3524,15.4088,212900.0
2010-03-04 14:00:00,43.75,43.77,43.63,43.73,178800.0,15.4088,15.4158,15.3665,15.4017,178800.0
2010-03-04 14:10:00,43.73,43.76,43.67,43.74,115600.0,15.4017,15.4123,15.3806,15.4053,115600.0
2010-03-04 14:20:00,43.73,43.74,43.68,43.72,95200.0,15.4017,15.4053,15.3841,15.3982,95200.0
2010-03-04 14:30:00,43.72,43.79,43.69,43.69,265100.0,15.3982,15.4229,15.3877,15.3877,265100.0
2010-03-04 14:40:00,43.69,43.81,43.69,43.79,230200.0,15.3877,15.4299,15.3877,15.4229,230200.0
2010-03-04 14:50:00,43.79,43.82,43.72,43.72,205000.0,15.4229,15.4334,15.3982,15.3982,205000.0
2010-03-04 15:00:00,43.71,43.72,43.6,43.6,219000.0,15.3947,15.3982,15.356,15.356,219000.0
2010-03-04 15:10:00,43.6,43.68,43.58,43.67,105400.0,15.356,15.3841,15.3489,15.3806,105400.0
2010-03-04 15:20:00,43.68,43.73,43.62,43.71,219800.0,15.3841,15.4017,15.363,15.3947,219800.0
2010-03-04 15:30:00,43.71,43.81,43.67,43.8,219200.0,15.3947,15.4299,15.3806,15.4264,219200.0
2010-03-04 15:40:00,43.81,43.94,43.8,43.82,375200.0,15.4299,15.4757,15.4264,15.4334,375200.0
2010-03-04 15:50:00,43.82,43.85,43.8,43.83,477900.0,15.4334,15.444,15.4264,15.437,477900.0
2010-03-05 09:30:00,44.26,44.5,44.2,44.28,610000.0,15.5884,15.6729,15.5673,15.5955,610000.0
2010-03-05 09:40:00,44.29,44.36,44.15,44.32,618600.0,15.599,15.6236,15.5497,15.6095,618600.0
2010-03-05 09:50:00,44.32,44.64,44.31,44.51,604900.0,15.6095,15.7223,15.606,15.6765,604900.0
2010-03-05 10:00:00,44.51,44.55,44.4,44.51,395700.0,15.6765,15.6906,15.6377,15.6765,395700.0
2010-03-05 10:10:00,44.52,44.78,44.52,44.7,571700.0,15.68,15.7716,15.68,15.7434,571700.0
2010-03-05 10:20:00,44.7,44.92,44.69,44.9,941800.0,15.7434,15.8209,15.7399,15.8138,941800.0
2010-03-05 10:30:00,44.91,44.93,44.65,44.69,537900.0,15.8173,15.8244,15.7258,15.7399,537900.0
2010-03-05 10:40:00,44.69,44.72,44.6,44.67,307300.0,15.7399,15.7504,15.7082,15.7328,307300.0
2010-03-05 10:50:00,44.67,44.74,44.63,44.69,199700.0,15.7328,15.7575,15.7187,15.7399,199700.0
2010-03-05 11:00:00,44.69,44.72,44.66,44.7,188500.0,15.7399,15.7504,15.7293,15.7434,188500.0
2010-03-05 11:10:00,44.71,44.75,44.68,44.74,252900.0,15.7469,15.761,15.7363,15.7575,252900.0
2010-03-05 11:20:00,44.74,44.8,44.68,44.75,255800.0,15.7575,15.7786,15.7363,15.761,255800.0
2010-03-05 11:30:00,44.75,44.75,44.64,44.65,219000.0,15.761,15.761,15.7223,15.7258,219000.0
2010-03-05 11:40:00,44.64,44.65,44.55,44.59,335200.0,15.7223,15.7258,15.6906,15.7046,335200.0
2010-03-05 11:50:00,44.59,44.64,44.55,44.61,355700.0,15.7046,15.7223,15.6906,15.7117,355700.0
2010-03-05 12:00:00,44.61,44.62,44.54,44.61,288500.0,15.7117,15.7152,15.687,15.7117,288500.0
2010-03-05 12:10:00,44.61,44.67,44.59,44.62,137800.0,15.7117,15.7328,15.7046,15.7152,137800.0
2010-03-05 12:20:00,44.62,44.69,44.6,44.67,161100.0,15.7152,15.7399,15.7082,15.7328,161100.0
2010-03-05 12:30:00,44.67,44.76,44.67,44.75,192900.0,15.7328,15.7645,15.7328,15.761,192900.0
2010-03-05 12:40:00,44.74,44.82,44.74,44.79,216500.0,15.7575,15.7856,15.7575,15.7751,216500.0
2010-03-05 12:50:00,44.8,44.87,44.78,44.83,157000.0,15.7786,15.8033,15.7716,15.7892,157000.0
2010-03-05 13:00:00,44.83,44.86,44.76,44.85,158900.0,15.7892,15.7997,15.7645,15.7962,158900.0
2010-03-05 13:10:00,44.85,44.85,44.79,44.8,175200.0,15.7962,15.7962,15.7751,15.7786,175200.0
2010-03-05 13:20:00,44.8,44.85,44.78,44.82,154500.0,15.7786,15.7962,15.7716,15.7856,154500.0
2010-03-05 13:30:00,44.82,44.84,44.67,44.67,200000.0,15.7856,15.7927,15.7328,15.7328,200000.0
2010-03-05 13:40:00,44.67,44.7,44.57,44.64,199000.0,15.7328,15.7434,15.6976,15.7223,199000.0
2010-03-05 13:50:00,44.63,44.69,44.6,44.68,223100.0,15.7187,15.7399,15.7082,15.7363,223100.0
2010-03-05 14:00:00,44.68,44.69,44.62,44.67,150000.0,15.7363,15.7399,15.7152,15.7328,150000.0
2010-03-05 14:10:00,44.67,44.71,44.64,44.67,181800.0,15.7328,15.7469,15.7223,15.7328,181800.0
2010-03-05 14:20:00,44.67,44.71,44.63,44.68,167200.0,15.7328,15.7469,15.7187,15.7363,167200.0
2010-03-05 14:30:00,44.68,44.71,44.64,44.7,173800.0,15.7363,15.7469,15.7223,15.7434,173800.0
2010-03-05 14:40:00,44.69,44.84,44.69,44.82,421600.0,15.7399,15.7927,15.7399,15.7856,421600.0
2010-03-05 14:50:00,44.82,44.93,44.81,44.89,433900.0,15.7856,15.8244,15.7821,15.8103,433900.0
2010-03-05 15:00:00,44.89,44.95,44.87,44.89,321700.0,15.8103,15.8314,15.8033,15.8103,321700.0
2010-03-05 15:10:00,44.9,44.94,44.85,44.85,260700.0,15.8138,15.8279,15.7962,15.7962,260700.0
2010-03-05 15:20:00,44.86,44.9,44.82,44.85,301200.0,15.7997,15.8138,15.7856,15.7962,301200.0
2010-03-05 15:30:00,44.85,44.97,44.85,44.95,345700.0,15.7962,15.8385,15.7962,15.8314,345700.0
2010-03-05 15:40:00,44.95,45.03,44.93,45.03,479100.0,15.8314,15.8596,15.8244,15.8596,479100.0
2010-03-05 15:50:00,45.03,45.06,44.96,45.0,858100.0,15.8596,15.8702,15.835,15.849,858100.0
2010-03-08 09:30:00,44.99,45.14,44.91,44.95,469700.0,15.8455,15.8984,15.8173,15.8314,469700.0
2010-03-08 09:40:00,44.95,45.03,44.69,44.69,471000.0,15.8314,15.8596,15.7399,15.7399,471000.0
2010-03-08 09:50:00,44.69,44.76,44.55,44.55,469100.0,15.7399,15.7645,15.6906,15.6906,469100.0
2010-03-08 10:00:00,44.56,44.62,44.46,44.5,463400.0,15.6941,15.7152,15.6589,15.6729,463400.0
2010-03-08 10:10:00,44.5,44.68,44.48,44.58,472700.0,15.6729,15.7363,15.6659,15.7011,472700.0
2010-03-08 10:20:00,44.57,44.64,44.45,44.49,377700.0,15.6976,15.7223,15.6553,15.6694,377700.0
2010-03-08 10:30:00,44.49,44.51,44.28,44.41,411200.0,15.6694,15.6765,15.5955,15.6412,411200.0
2010-03-08 10:40:00,44.42,44.62,44.42,44.6,431300.0,15.6448,15.7152,15.6448,15.7082,431300.0
2010-03-08 10:50:00,44.6,44.63,44.54,44.58,264500.0,15.7082,15.7187,15.687,15.7011,264500.0
2010-03-08 11:00:00,44.58,44.68,44.55,44.66,228900.0,15.7011,15.7363,15.6906,15.7293,228900.0
2010-03-08 11:10:00,44.67,44.68,44.52,44.54,219000.0,15.7328,15.7363,15.68,15.687,219000.0
2010-03-08 11:20:00,44.54,44.54,44.42,44.43,243000.0,15.687,15.687,15.6448,15.6483,243000.0
2010-03-08 11:30:00,44.44,44.64,44.38,44.63,265800.0,15.6518,15.7223,15.6307,15.7187,265800.0
2010-03-08 11:40:00,44.63,44.7,44.62,44.63,204700.0,15.7187,15.7434,15.7152,15.7187,204700.0
2010-03-08 11:50:00,44.63,44.66,44.56,44.63,224700.0,15.7187,15.7293,15.6941,15.7187,224700.0
2010-03-08 12:00:00,44.63,44.69,44.53,44.69,143500.0,15.7187,15.7399,15.6835,15.7399,143500.0
2010-03-08 12:10:00,44.69,44.76,44.66,44.75,188000.0,15.7399,15.7645,15.7293,15.761,188000.0
2010-03-08 12:20:00,44.75,44.84,44.75,44.81,168200.0,15.761,15.7927,15.761,15.7821,168200.0
2010-03-08 12:30:00,44.82,44.82,44.67,44.68,180600.0,15.7856,15.7856,15.7328,15.7363,180600.0
2010-03-08 12:40:00,44.68,44.81,44.67,44.76,203900.0,15.7363,15.7821,15.7328,15.7645,203900.0
2010-03-08 12:50:00,44.76,44.82,44.73,44.78,178100.0,15.7645,15.7856,15.7539,15.7716,178100.0
2010-03-08 13:00:00,44.79,44.84,44.77,44.82,276500.0,15.7751,15.7927,15.768,15.7856,276500.0
2010-03-08 13:10:00,44.81,44.86,44.8,44.81,135900.0,15.7821,15.7997,15.7786,15.7821,135900.0
2010-03-08 13:20:00,44.81,44.87,44.81,44.87,169500.0,15.7821,15.8033,15.7821,15.8033,169500.0
2010-03-08 13:30:00,44.87,44.94,44.86,44.92,188000.0,15.8033,15.8279,15.7997,15.8209,188000.0
2010-03-08 13:40:00,44.93,44.96,44.87,44.88,234500.0,15.8244,15.835,15.8033,15.8068,234500.0
2010-03-08 13:50:00,44.88,44.93,44.86,44.92,148700.0,15.8068,15.8244,15.7997,15.8209,148700.0
2010-03-08 14:00:00,44.92,44.97,44.92,44.96,164200.0,15.8209,15.8385,15.8209,15.835,164200.0
2010-03-08 14:10:00,44.96,44.97,44.81,44.81,210900.0,15.835,15.8385,15.7821,15.7821,210900.0
2010-03-08 14:20:00,44.82,44.83,44.73,44.78,283500.0,15.7856,15.7892,15.7539,15.7716,283500.0
2010-03-08 14:30:00,44.79,44.86,44.75,44.81,276600.0,15.7751,15.7997,15.761,15.7821,276600.0
2010-03-08 14:40:00,44.81,44.87,44.79,44.84,206200.0,15.7821,15.8033,15.7751,15.7927,206200.0
2010-03-08 14:50:00,44.84,44.94,44.83,44.85,260900.0,15.7927,15.8279,15.7892,15.7962,260900.0
2010-03-08 15:00:00,44.84,44.92,44.78,44.86,330400.0,15.7927,15.8209,15.7716,15.7997,330400.0
2010-03-08 15:10:00,44.87,44.89,44.84,44.85,213100.0,15.8033,15.8103,15.7927,15.7962,213100.0
2010-03-08 15:20:00,44.85,44.86,44.79,44.8,316400.0,15.7962,15.7997,15.7751,15.7786,316400.0
2010-03-08 15:30:00,44.8,44.85,44.77,44.84,226100.0,15.7786,15.7962,15.768,15.7927,226100.0
2010-03-08 15:40:00,44.84,44.94,44.84,44.85,224500.0,15.7927,15.8279,15.7927,15.7962,224500.0
2010-03-08 15:50:00,44.86,44.86,44.73,44.76,526100.0,15.7997,15.7997,15.7539,15.7645,526100.0
2010-03-09 09:30:00,44.48,44.57,44.28,44.39,639600.0,15.6659,15.6976,15.5955,15.6342,639600.0
2010-03-09 09:40:00,44.39,44.56,44.31,44.56,612300.0,15.6342,15.6941,15.606,15.6941,612300.0
2010-03-09 09:50:00,44.55,44.7,44.54,44.65,512300.0,15.6906,15.7434,15.687,15.7258,512300.0
2010-03-09 10:00:00,44.64,45.08,44.62,45.04,710800.0,15.7223,15.8772,15.7152,15.8631,710800.0
2010-03-09 10:10:00,45.04,45.04,44.84,44.87,349500.0,15.8631,15.8631,15.7927,15.8033,349500.0
2010-03-09 10:20:00,44.87,44.89,44.76,44.79,277700.0,15.8033,15.8103,15.7645,15.7751,277700.0
2010-03-09 10:30:00,44.78,44.88,44.71,44.86,323900.0,15.7716,15.8068,15.7469,15.7997,323900.0
2010-03-09 10:40:00,44.87,45.12,44.83,45.11,625500.0,15.8033,15.8913,15.7892,15.8878,625500.0
2010-03-09 10:50:00,45.11,45.2,45.05,45.2,405300.0,15.8878,15.9195,15.8667,15.9195,405300.0
2010-03-09 11:00:00,45.2,45.2,45.01,45.04,393400.0,15.9195,15.9195,15.8526,15.8631,393400.0
2010-03-09 11:10:00,45.03,45.18,45.02,45.1,240600.0,15.8596,15.9124,15.8561,15.8843,240600.0
2010-03-09 11:20:00,45.11,45.17,44.76,45.06,334400.0,15.8878,15.9089,15.7645,15.8702,334400.0
2010-03-09 11:30:00,45.06,45.15,45.0,45.1,619400.0,15.8702,15.9019,15.849,15.8843,619400.0
2010-03-09 11:40:00,45.11,45.21,45.08,45.21,353700.0,15.8878,15.923,15.8772,15.923,353700.0
2010-03-09 11:50:00,45.22,45.42,45.21,45.39,449500.0,15.9265,15.997,15.923,15.9864,449500.0
2010-03-09 12:00:00,45.39,45.4,45.29,45.29,171100.0,15.9864,15.9899,15.9512,15.9512,171100.0
2010-03-09 12:10:00,45.3,45.36,45.26,45.36,248700.0,15.9547,15.9758,15.9406,15.9758,248700.0
2010-03-09 12:20:00,45.35,45.45,45.33,45.44,332200.0,15.9723,16.0075,15.9653,16.004,332200.0
2010-03-09 12:30:00,45.45,45.45,45.37,45.41,220900.0,16.0075,16.0075,15.9794,15.9934,220900.0
2010-03-09 12:40:00,45.41,45.42,45.29,45.39,288800.0,15.9934,15.997,15.9512,15.9864,288800.0
2010-03-09 12:50:00,45.4,45.67,45.39,45.67,592300.0,15.9899,16.085,15.9864,16.085,592300.0
2010-03-09 13:00:00,45.67,45.78,45.66,45.76,719400.0,16.085,16.1238,16.0815,16.1167,719400.0
2010-03-09 13:10:00,45.77,45.83,45.74,45.77,528700.0,16.1202,16.1414,16.1097,16.1202,528700.0
2010-03-09 13:20:00,45.77,45.8,45.74,45.8,289600.0,16.1202,16.1308,16.1097,16.1308,289600.0
2010-03-09 13:30:00,45.8,45.87,45.76,45.76,319200.0,16.1308,16.1555,16.1167,16.1167,319200.0
2010-03-09 13:40:00,45.76,45.78,45.66,45.72,443600.0,16.1167,16.1238,16.0815,16.1026,443600.0
2010-03-09 13:50:00,45.72,45.83,45.72,45.83,256400.0,16.1026,16.1414,16.1026,16.1414,256400.0
2010-03-09 14:00:00,45.82,45.89,45.82,45.82,331500.0,16.1378,16.1625,16.1378,16.1378,331500.0
2010-03-09 14:10:00,45.82,45.87,45.73,45.83,434500.0,16.1378,16.1555,16.1061,16.1414,434500.0
2010-03-09 14:20:00,45.84,45.97,45.81,45.97,293800.0,16.1449,16.1907,16.1343,16.1907,293800.0
2010-03-09 14:30:00,45.97,46.06,45.85,45.85,610600.0,16.1907,16.2224,16.1484,16.1484,610600.0
2010-03-09 14:40:00,45.86,45.88,45.77,45.85,443900.0,16.1519,16.159,16.1202,16.1484,443900.0
2010-03-09 14:50:00,45.85,45.87,45.74,45.81,629200.0,16.1484,16.1555,16.1097,16.1343,629200.0
2010-03-09 15:00:00,45.81,46.0,45.78,45.87,509000.0,16.1343,16.2012,16.1238,16.1555,509000.0
2010-03-09 15:10:00,45.87,45.91,45.67,45.74,946000.0,16.1555,16.1695,16.085,16.1097,946000.0
2010-03-09 15:20:00,45.74,45.74,45.5,45.64,789100.0,16.1097,16.1097,16.0251,16.0745,789100.0
2010-03-09 15:30:00,45.63,45.81,45.57,45.77,383000.0,16.0709,16.1343,16.0498,16.1202,383000.0
2010-03-09 15:40:00,45.76,45.92,45.1,45.77,1094700.0,16.1167,16.1731,15.8843,16.1202,1094700.0
2010-03-09 15:50:00,45.77,45.86,45.73,45.8,960800.0,16.1202,16.1519,16.1061,16.1308,960800.0
2010-03-10 09:30:00,46.2,46.32,46.04,46.24,728400.0,16.2717,16.3139,16.2153,16.2858,728400.0
2010-03-10 09:40:00,46.24,46.32,46.18,46.2,658000.0,16.2858,16.3139,16.2646,16.2717,658000.0
2010-03-10 09:50:00,46.19,46.25,45.96,46.05,489500.0,16.2682,16.2893,16.1872,16.2189,489500.0
2010-03-10 10:00:00,46.06,46.29,46.05,46.26,490600.0,16.2224,16.3034,16.2189,16.2928,490600.0
2010-03-10 10:10:00,46.26,46.41,46.25,46.27,527900.0,16.2928,16.3456,16.2893,16.2963,527900.0
2010-03-10 10:20:00,46.26,46.35,46.23,46.35,456600.0,16.2928,16.3245,16.2822,16.3245,456600.0
2010-03-10 10:30:00,46.36,46.56,46.33,46.47,770500.0,16.328,16.3985,16.3175,16.3668,770500.0
2010-03-10 10:40:00,46.49,46.55,46.4,46.54,501600.0,16.3738,16.395,16.3421,16.3914,501600.0
2010-03-10 10:50:00,46.54,46.61,46.48,46.59,773700.0,16.3914,16.4161,16.3703,16.409,773700.0
2010-03-10 11:00:00,46.58,46.66,46.52,46.65,597700.0,16.4055,16.4337,16.3844,16.4302,597700.0
2010-03-10 11:10:00,46.64,46.65,46.5,46.53,454400.0,16.4267,16.4302,16.3773,16.3879,454400.0
2010-03-10 11:20:00,46.54,46.55,46.42,46.49,311200.0,16.3914,16.395,16.3492,16.3738,311200.0
2010-03-10 11:30:00,46.48,46.55,46.43,46.49,619500.0,16.3703,16.395,16.3527,16.3738,619500.0
2010-03-10 11:40:00,46.5,46.57,46.42,46.45,622900.0,16.3773,16.402,16.3492,16.3597,622900.0
2010-03-10 11:50:00,46.46,46.53,46.38,46.51,375300.0,16.3633,16.3879,16.3351,16.3809,375300.0
2010-03-10 12:00:00,46.51,46.59,46.35,46.35,458000.0,16.3809,16.409,16.3245,16.3245,458000.0
2010-03-10 12:10:00,46.35,46.41,46.28,46.38,602900.0,16.3245,16.3456,16.2999,16.3351,602900.0
2010-03-10 12:20:00,46.36,46.44,46.32,46.32,283900.0,16.328,16.3562,16.3139,16.3139,283900.0
2010-03-10 12:30:00,46.31,46.42,46.2,46.4,666700.0,16.3104,16.3492,16.2717,16.3421,666700.0
2010-03-10 12:40:00,46.41,46.47,46.35,46.44,358900.0,16.3456,16.3668,16.3245,16.3562,358900.0
2010-03-10 12:50:00,46.44,46.54,46.37,46.52,283700.0,16.3562,16.3914,16.3316,16.3844,283700.0
2010-03-10 13:00:00,46.52,46.52,46.31,46.36,290700.0,16.3844,16.3844,16.3104,16.328,290700.0
2010-03-10 13:10:00,46.37,46.47,46.33,46.4,329400.0,16.3316,16.3668,16.3175,16.3421,329400.0
2010-03-10 13:20:00,46.4,46.44,46.31,46.31,360600.0,16.3421,16.3562,16.3104,16.3104,360600.0
2010-03-10 13:30:00,46.31,46.44,46.31,46.36,225000.0,16.3104,16.3562,16.3104,16.328,225000.0
2010-03-10 13:40:00,46.36,46.41,46.32,46.33,249900.0,16.328,16.3456,16.3139,16.3175,249900.0
2010-03-10 13:50:00,46.33,46.35,46.17,46.25,413600.0,16.3175,16.3245,16.2611,16.2893,413600.0
2010-03-10 14:00:00,46.25,46.38,46.13,46.38,327400.0,16.2893,16.3351,16.247,16.3351,327400.0
2010-03-10 14:10:00,46.37,46.54,46.36,46.5,343500.0,16.3316,16.3914,16.328,16.3773,343500.0
2010-03-10 14:20:00,46.5,46.51,46.42,46.46,321600.0,16.3773,16.3809,16.3492,16.3633,321600.0
2010-03-10 14:30:00,46.47,46.49,46.38,46.49,256400.0,16.3668,16.3738,16.3351,16.3738,256400.0
2010-03-10 14:40:00,46.49,46.7,46.48,46.69,483400.0,16.3738,16.4478,16.3703,16.4443,483400.0
2010-03-10 14:50:00,46.69,46.69,46.47,46.49,347600.0,16.4443,16.4443,16.3668,16.3738,347600.0
2010-03-10 15:00:00,46.49,46.56,46.44,46.51,456000.0,16.3738,16.3985,16.3562,16.3809,456000.0
2010-03-10 15:10:00,46.51,46.58,46.46,46.53,347100.0,16.3809,16.4055,16.3633,16.3879,347100.0
2010-03-10 15:20:00,46.52,46.57,46.38,46.38,421700.0,16.3844,16.402,16.3351,16.3351,421700.0
2010-03-10 15:30:00,46.37,46.44,46.3,46.44,433600.0,16.3316,16.3562,16.3069,16.3562,433600.0
2010-03-10 15:40:00,46.43,46.52,46.4,46.45,495600.0,16.3527,16.3844,16.3421,16.3597,495600.0
2010-03-10 15:50:00,46.46,46.55,46.44,46.54,549100.0,16.3633,16.395,16.3562,16.3914,549100.0
2010-03-11 09:30:00,46.51,46.7,46.35,46.6,1039100.0,16.3809,16.4478,16.3245,16.4126,1039100.0
2010-03-11 09:40:00,46.57,46.6,46.41,46.41,617100.0,16.402,16.4126,16.3456,16.3456,617100.0
2010-03-11 09:50:00,46.42,46.65,46.33,46.6,771600.0,16.3492,16.4302,16.3175,16.4126,771600.0
2010-03-11 10:00:00,46.6,46.96,46.6,46.88,741700.0,16.4126,16.5394,16.4126,16.5112,741700.0
2010-03-11 10:10:00,46.87,46.96,46.77,46.9,547100.0,16.5077,16.5394,16.4724,16.5182,547100.0
2010-03-11 10:20:00,46.9,46.95,46.84,46.92,365700.0,16.5182,16.5358,16.4971,16.5253,365700.0
2010-03-11 10:30:00,46.92,47.0,46.85,46.94,426700.0,16.5253,16.5534,16.5006,16.5323,426700.0
2010-03-11 10:40:00,46.93,47.06,46.92,47.0,406100.0,16.5288,16.5746,16.5253,16.5534,406100.0
2010-03-11 10:50:00,47.02,47.02,46.91,46.92,403500.0,16.5605,16.5605,16.5217,16.5253,403500.0
2010-03-11 11:00:00,46.91,46.92,46.73,46.76,433400.0,16.5217,16.5253,16.4584,16.4689,433400.0
2010-03-11 11:10:00,46.75,46.84,46.7,46.81,418800.0,16.4654,16.4971,16.4478,16.4865,418800.0
2010-03-11 11:20:00,46.81,46.89,46.79,46.79,283700.0,16.4865,16.5147,16.4795,16.4795,283700.0
2010-03-11 11:30:00,46.79,46.82,46.74,46.77,231100.0,16.4795,16.49,16.4619,16.4724,231100.0
2010-03-11 11:40:00,46.77,46.79,46.62,46.77,354700.0,16.4724,16.4795,16.4196,16.4724,354700.0
2010-03-11 11:50:00,46.78,46.83,46.72,46.82,182700.0,16.476,16.4936,16.4548,16.49,182700.0
2010-03-11 12:00:00,46.83,46.89,46.71,46.74,243600.0,16.4936,16.5147,16.4513,16.4619,243600.0
2010-03-11 12:10:00,46.73,46.77,46.53,46.57,503300.0,16.4584,16.4724,16.3879,16.402,503300.0
2010-03-11 12:20:00,46.57,46.63,46.52,46.61,338200.0,16.402,16.4231,16.3844,16.4161,338200.0
2010-03-11 12:30:00,46.61,46.72,46.61,46.72,286600.0,16.4161,16.4548,16.4161,16.4548,286600.0
2010-03-11 12:40:00,46.71,46.78,46.69,46.73,207500.0,16.4513,16.476,16.4443,16.4584,207500.0
2010-03-11 12:50:00,46.72,46.78,46.7,46.75,341800.0,16.4548,16.476,16.4478,16.4654,341800.0
2010-03-11 13:00:00,46.75,46.77,46.72,46.77,202500.0,16.4654,16.4724,16.4548,16.4724,202500.0
2010-03-11 13:10:00,46.76,46.77,46.72,46.74,150800.0,16.4689,16.4724,16.4548,16.4619,150800.0
2010-03-11 13:20:00,46.74,46.75,46.61,46.63,149700.0,16.4619,16.4654,16.4161,16.4231,149700.0
2010-03-11 13:30:00,46.63,46.71,46.62,46.63,228300.0,16.4231,16.4513,16.4196,16.4231,228300.0
2010-03-11 13:40:00,46.62,46.71,46.61,46.71,148900.0,16.4196,16.4513,16.4161,16.4513,148900.0
2010-03-11 13:50:00,46.7,46.73,46.53,46.53,193100.0,16.4478,16.4584,16.3879,16.3879,193100.0
2010-03-11 14:00:00,46.53,46.53,46.43,46.49,274900.0,16.3879,16.3879,16.3527,16.3738,274900.0
2010-03-11 14:10:00,46.49,46.55,46.47,46.53,215700.0,16.3738,16.395,16.3668,16.3879,215700.0
2010-03-11 14:20:00,46.53,46.57,46.49,46.52,311100.0,16.3879,16.402,16.3738,16.3844,311100.0
2010-03-11 14:30:00,46.52,46.59,46.51,46.58,277200.0,16.3844,16.409,16.3809,16.4055,277200.0
2010-03-11 14:40:00,46.59,46.64,46.55,46.59,180800.0,16.409,16.4267,16.395,16.409,180800.0
2010-03-11 14:50:00,46.59,46.59,46.5,46.5,156300.0,16.409,16.409,16.3773,16.3773,156300.0
2010-03-11 15:00:00,46.5,46.66,46.49,46.64,238700.0,16.3773,16.4337,16.3738,16.4267,238700.0
2010-03-11 15:10:00,46.64,46.7,46.61,46.67,169400.0,16.4267,16.4478,16.4161,16.4372,169400.0
2010-03-11 15:20:00,46.67,46.7,46.61,46.7,210100.0,16.4372,16.4478,16.4161,16.4478,210100.0
2010-03-11 15:30:00,46.7,46.73,46.61,46.65,292400.0,16.4478,16.4584,16.4161,16.4302,292400.0
2010-03-11 15:40:00,46.64,46.73,46.64,46.68,382300.0,16.4267,16.4584,16.4267,16.4407,382300.0
2010-03-11 15:50:00,46.69,46.85,46.68,46.77,877900.0,16.4443,16.5006,16.4407,16.4724,877900.0
2010-03-12 09:30:00,47.15,47.2,46.98,47.08,1017000.0,16.6063,16.6239,16.5464,16.5816,1017000.0
2010-03-12 09:40:00,47.08,47.22,47.05,47.21,1055400.0,16.5816,16.6309,16.5711,16.6274,1055400.0
2010-03-12 09:50:00,47.21,47.29,47.18,47.26,813100.0,16.6274,16.6556,16.6168,16.645,813100.0
2010-03-12 10:00:00,47.26,47.28,47.04,47.14,673200.0,16.645,16.6521,16.5675,16.6028,673200.0
2010-03-12 10:10:00,47.15,47.21,46.93,47.02,645900.0,16.6063,16.6274,16.5288,16.5605,645900.0
2010-03-12 10:20:00,47.0,47.19,46.96,47.14,605400.0,16.5534,16.6204,16.5394,16.6028,605400.0
2010-03-12 10:30:00,47.15,47.17,46.95,47.05,553600.0,16.6063,16.6133,16.5358,16.5711,553600.0
2010-03-12 10:40:00,47.06,47.09,46.9,46.93,524000.0,16.5746,16.5851,16.5182,16.5288,524000.0
2010-03-12 10:50:00,46.94,47.1,46.91,47.05,537700.0,16.5323,16.5887,16.5217,16.5711,537700.0
2010-03-12 11:00:00,47.05,47.1,46.99,47.07,420300.0,16.5711,16.5887,16.5499,16.5781,420300.0
2010-03-12 11:10:00,47.07,47.14,47.01,47.04,293700.0,16.5781,16.6028,16.557,16.5675,293700.0
2010-03-12 11:20:00,47.05,47.12,47.02,47.06,306700.0,16.5711,16.5957,16.5605,16.5746,306700.0
2010-03-12 11:30:00,47.06,47.13,47.03,47.13,349700.0,16.5746,16.5992,16.564,16.5992,349700.0
2010-03-12 11:40:00,47.13,47.17,47.02,47.11,369700.0,16.5992,16.6133,16.5605,16.5922,369700.0
2010-03-12 11:50:00,47.12,47.13,46.94,46.98,282600.0,16.5957,16.5992,16.5323,16.5464,282600.0
2010-03-12 12:00:00,46.97,47.1,46.89,47.02,361800.0,16.5429,16.5887,16.5147,16.5605,361800.0
2010-03-12 12:10:00,47.02,47.2,47.01,47.11,351400.0,16.5605,16.6239,16.557,16.5922,351400.0
2010-03-12 12:20:00,47.11,47.19,47.1,47.16,439200.0,16.5922,16.6204,16.5887,16.6098,439200.0
2010-03-12 12:30:00,47.16,47.17,47.01,47.01,395200.0,16.6098,16.6133,16.557,16.557,395200.0
2010-03-12 12:40:00,47.02,47.1,46.99,47.1,263800.0,16.5605,16.5887,16.5499,16.5887,263800.0
2010-03-12 12:50:00,47.1,47.1,47.04,47.05,275500.0,16.5887,16.5887,16.5675,16.5711,275500.0
2010-03-12 13:00:00,47.06,47.1,47.04,47.06,129400.0,16.5746,16.5887,16.5675,16.5746,129400.0
2010-03-12 13:10:00,47.06,47.12,47.05,47.09,183900.0,16.5746,16.5957,16.5711,16.5851,183900.0
2010-03-12 13:20:00,47.09,47.11,47.02,47.06,161700.0,16.5851,16.5922,16.5605,16.5746,161700.0
2010-03-12 13:30:00,47.06,47.13,47.05,47.09,277200.0,16.5746,16.5992,16.5711,16.5851,277200.0
2010-03-12 13:40:00,47.09,47.15,47.06,47.14,243000.0,16.5851,16.6063,16.5746,16.6028,243000.0
2010-03-12 13:50:00,47.15,47.19,47.09,47.17,216900.0,16.6063,16.6204,16.5851,16.6133,216900.0
2010-03-12 14:00:00,47.18,47.2,47.12,47.16,239100.0,16.6168,16.6239,16.5957,16.6098,239100.0
2010-03-12 14:10:00,47.16,47.17,47.1,47.17,229000.0,16.6098,16.6133,16.5887,16.6133,229000.0
2010-03-12 14:20:00,47.17,47.2,47.14,47.15,473300.0,16.6133,16.6239,16.6028,16.6063,473300.0
2010-03-12 14:30:00,47.15,47.21,47.14,47.15,401200.0,16.6063,16.6274,16.6028,16.6063,401200.0
2010-03-12 14:40:00,47.16,47.24,47.15,47.24,465600.0,16.6098,16.638,16.6063,16.638,465600.0
2010-03-12 14:50:00,47.23,47.23,47.17,47.2,346300.0,16.6345,16.6345,16.6133,16.6239,346300.0
2010-03-12 15:00:00,47.2,47.22,47.16,47.2,194100.0,16.6239,16.6309,16.6098,16.6239,194100.0
2010-03-12 15:10:00,47.2,47.21,47.15,47.17,395000.0,16.6239,16.6274,16.6063,16.6133,395000.0
2010-03-12 15:20:00,47.17,47.19,47.09,47.1,634200.0,16.6133,16.6204,16.5851,16.5887,634200.0
2010-03-12 15:30:00,47.1,47.19,47.09,47.14,561600.0,16.5887,16.6204,16.5851,16.6028,561600.0
2010-03-12 15:40:00,47.15,47.22,47.14,47.19,622500.0,16.6063,16.6309,16.6028,16.6204,622500.0
2010-03-12 15:50:00,47.19,47.2,47.1,47.1,660500.0,16.6204,16.6239,16.5887,16.5887,660500.0
2010-03-15 09:30:00,46.88,46.95,46.72,46.84,791800.0,16.5112,16.5358,16.4548,16.4971,791800.0
2010-03-15 09:40:00,46.81,47.1,46.75,47.07,423300.0,16.4865,16.5887,16.4654,16.5781,423300.0
2010-03-15 09:50:00,47.07,47.09,46.84,46.85,513200.0,16.5781,16.5851,16.4971,16.5006,513200.0
2010-03-15 10:00:00,46.85,46.9,46.77,46.87,478500.0,16.5006,16.5182,16.4724,16.5077,478500.0
2010-03-15 10:10:00,46.87,46.96,46.81,46.88,646800.0,16.5077,16.5394,16.4865,16.5112,646800.0
2010-03-15 10:20:00,46.89,47.0,46.83,46.87,477500.0,16.5147,16.5534,16.4936,16.5077,477500.0
2010-03-15 10:30:00,46.88,46.88,46.78,46.79,296900.0,16.5112,16.5112,16.476,16.4795,296900.0
2010-03-15 10:40:00,46.8,46.82,46.63,46.65,386400.0,16.483,16.49,16.4231,16.4302,386400.0
2010-03-15 10:50:00,46.64,46.64,46.54,46.59,474500.0,16.4267,16.4267,16.3914,16.409,474500.0
2010-03-15 11:00:00,46.6,46.67,46.42,46.47,421200.0,16.4126,16.4372,16.3492,16.3668,421200.0
2010-03-15 11:10:00,46.46,46.48,46.37,46.38,397700.0,16.3633,16.3703,16.3316,16.3351,397700.0
2010-03-15 11:20:00,46.38,46.53,46.3,46.52,335700.0,16.3351,16.3879,16.3069,16.3844,335700.0
2010-03-15 11:30:00,46.51,46.52,46.21,46.32,1098600.0,16.3809,16.3844,16.2752,16.3139,1098600.0
2010-03-15 11:40:00,46.32,46.38,46.06,46.08,1150000.0,16.3139,16.3351,16.2224,16.2294,1150000.0
2010-03-15 11:50:00,46.08,46.11,45.96,46.04,660700.0,16.2294,16.24,16.1872,16.2153,660700.0
2010-03-15 12:00:00,46.04,46.04,45.94,45.98,551800.0,16.2153,16.2153,16.1801,16.1942,551800.0
2010-03-15 12:10:00,45.99,46.09,45.97,46.08,291900.0,16.1977,16.2329,16.1907,16.2294,291900.0
2010-03-15 12:20:00,46.08,46.22,46.08,46.2,389600.0,16.2294,16.2787,16.2294,16.2717,389600.0
2010-03-15 12:30:00,46.21,46.25,46.13,46.22,378800.0,16.2752,16.2893,16.247,16.2787,378800.0
2010-03-15 12:40:00,46.22,46.29,46.21,46.25,369600.0,16.2787,16.3034,16.2752,16.2893,369600.0
2010-03-15 12:50:00,46.25,46.26,46.16,46.16,171700.0,16.2893,16.2928,16.2576,16.2576,171700.0
2010-03-15 13:00:00,46.16,46.16,46.05,46.09,347600.0,16.2576,16.2576,16.2189,16.2329,347600.0
2010-03-15 13:10:00,46.1,46.13,46.08,46.11,135300.0,16.2365,16.247,16.2294,16.24,135300.0
2010-03-15 13:20:00,46.11,46.12,45.99,46.01,580600.0,16.24,16.2435,16.1977,16.2048,580600.0
2010-03-15 13:30:00,46.01,46.24,46.01,46.24,259800.0,16.2048,16.2858,16.2048,16.2858,259800.0
2010-03-15 13:40:00,46.23,46.23,46.13,46.2,194000.0,16.2822,16.2822,16.247,16.2717,194000.0
2010-03-15 13:50:00,46.2,46.29,46.19,46.26,153100.0,16.2717,16.3034,16.2682,16.2928,153100.0
2010-03-15 14:00:00,46.26,46.27,46.2,46.21,157700.0,16.2928,16.2963,16.2717,16.2752,157700.0
2010-03-15 14:10:00,46.22,46.26,46.16,46.23,233700.0,16.2787,16.2928,16.2576,16.2822,233700.0
2010-03-15 14:20:00,46.23,46.26,46.21,46.22,139000.0,16.2822,16.2928,16.2752,16.2787,139000.0
2010-03-15 14:30:00,46.22,46.22,46.03,46.1,486100.0,16.2787,16.2787,16.2118,16.2365,486100.0
2010-03-15 14:40:00,46.11,46.28,46.11,46.22,220300.0,16.24,16.2999,16.24,16.2787,220300.0
2010-03-15 14:50:00,46.22,46.35,46.22,46.26,216300.0,16.2787,16.3245,16.2787,16.2928,216300.0
2010-03-15 15:00:00,46.26,46.37,46.26,46.36,384800.0,16.2928,16.3316,16.2928,16.328,384800.0
2010-03-15 15:10:00,46.37,46.46,46.35,46.43,306800.0,16.3316,16.3633,16.3245,16.3527,306800.0
2010-03-15 15:20:00,46.43,46.53,46.41,46.53,438800.0,16.3527,16.3879,16.3456,16.3879,438800.0
2010-03-15 15:30:00,46.53,46.54,46.44,46.5,348500.0,16.3879,16.3914,16.3562,16.3773,348500.0
2010-03-15 15:40:00,46.5,46.67,46.49,46.66,444900.0,16.3773,16.4372,16.3738,16.4337,444900.0
2010-03-15 15:50:00,46.67,46.68,46.53,46.61,557700.0,16.4372,16.4407,16.3879,16.4161,557700.0
2010-03-16 09:30:00,46.57,46.75,46.47,46.53,477700.0,16.402,16.4654,16.3668,16.3879,477700.0
2010-03-16 09:40:00,46.52,46.52,46.32,46.4,404000.0,16.3844,16.3844,16.3139,16.3421,404000.0
2010-03-16 09:50:00,46.41,46.41,46.17,46.29,389300.0,16.3456,16.3456,16.2611,16.3034,389300.0
2010-03-16 10:00:00,46.3,46.51,46.25,46.48,337600.0,16.3069,16.3809,16.2893,16.3703,337600.0
2010-03-16 10:10:00,46.49,46.54,46.41,46.42,342500.0,16.3738,16.3914,16.3456,16.3492,342500.0
2010-03-16 10:20:00,46.41,46.61,46.34,46.53,311900.0,16.3456,16.4161,16.321,16.3879,311900.0
2010-03-16 10:30:00,46.54,46.8,46.53,46.67,652900.0,16.3914,16.483,16.3879,16.4372,652900.0
2010-03-16 10:40:00,46.69,46.79,46.62,46.73,392900.0,16.4443,16.4795,16.4196,16.4584,392900.0
2010-03-16 10:50:00,46.72,46.93,46.7,46.89,437600.0,16.4548,16.5288,16.4478,16.5147,437600.0
2010-03-16 11:00:00,46.9,46.93,46.79,46.84,441900.0,16.5182,16.5288,16.4795,16.4971,441900.0
2010-03-16 11:10:00,46.85,46.91,46.84,46.9,309900.0,16.5006,16.5217,16.4971,16.5182,309900.0
2010-03-16 11:20:00,46.9,46.96,46.86,46.9,278700.0,16.5182,16.5394,16.5041,16.5182,278700.0
2010-03-16 11:30:00,46.9,46.94,46.78,46.83,278300.0,16.5182,16.5323,16.476,16.4936,278300.0
2010-03-16 11:40:00,46.82,46.88,46.8,46.82,203000.0,16.49,16.5112,16.483,16.49,203000.0
2010-03-16 11:50:00,46.82,46.82,46.67,46.71,396100.0,16.49,16.49,16.4372,16.4513,396100.0
2010-03-16 12:00:00,46.71,46.76,46.66,46.76,273900.0,16.4513,16.4689,16.4337,16.4689,273900.0
2010-03-16 12:10:00,46.76,46.81,46.69,46.71,225700.0,16.4689,16.4865,16.4443,16.4513,225700.0
2010-03-16 12:20:00,46.71,46.71,46.6,46.67,310200.0,16.4513,16.4513,16.4126,16.4372,310200.0
2010-03-16 12:30:00,46.66,46.67,46.6,46.64,196000.0,16.4337,16.4372,16.4126,16.4267,196000.0
2010-03-16 12:40:00,46.64,46.68,46.59,46.67,173000.0,16.4267,16.4407,16.409,16.4372,173000.0
2010-03-16 12:50:00,46.67,46.71,46.6,46.65,222000.0,16.4372,16.4513,16.4126,16.4302,222000.0
2010-03-16 13:00:00,46.65,46.7,46.63,46.66,71200.0,16.4302,16.4478,16.4231,16.4337,71200.0
2010-03-16 13:10:00,46.66,46.7,46.62,46.69,121100.0,16.4337,16.4478,16.4196,16.4443,121100.0
2010-03-16 13:20:00,46.7,46.73,46.65,46.67,195600.0,16.4478,16.4584,16.4302,16.4372,195600.0
2010-03-16 13:30:00,46.66,46.72,46.64,46.66,91100.0,16.4337,16.4548,16.4267,16.4337,91100.0
2010-03-16 13:40:00,46.66,46.69,46.58,46.59,125600.0,16.4337,16.4443,16.4055,16.409,125600.0
2010-03-16 13:50:00,46.6,46.63,46.51,46.61,153200.0,16.4126,16.4231,16.3809,16.4161,153200.0
2010-03-16 14:00:00,46.6,46.62,46.49,46.55,104900.0,16.4126,16.4196,16.3738,16.395,104900.0
2010-03-16 14:10:00,46.54,46.81,46.5,46.74,300700.0,16.3914,16.4865,16.3773,16.4619,300700.0
2010-03-16 14:20:00,46.73,46.85,46.64,46.79,349700.0,16.4584,16.5006,16.4267,16.4795,349700.0
2010-03-16 14:30:00,46.8,46.81,46.59,46.66,390700.0,16.483,16.4865,16.409,16.4337,390700.0
2010-03-16 14:40:00,46.65,46.7,46.53,46.68,294000.0,16.4302,16.4478,16.3879,16.4407,294000.0
2010-03-16 14:50:00,46.69,46.8,46.62,46.76,375600.0,16.4443,16.483,16.4196,16.4689,375600.0
2010-03-16 15:00:00,46.75,46.8,46.69,46.77,400400.0,16.4654,16.483,16.4443,16.4724,400400.0
2010-03-16 15:10:00,46.78,46.95,46.74,46.89,437500.0,16.476,16.5358,16.4619,16.5147,437500.0
2010-03-16 15:20:00,46.89,46.98,46.86,46.9,274600.0,16.5147,16.5464,16.5041,16.5182,274600.0
2010-03-16 15:30:00,46.9,46.97,46.86,46.94,308400.0,16.5182,16.5429,16.5041,16.5323,308400.0
2010-03-16 15:40:00,46.94,46.99,46.88,46.89,437300.0,16.5323,16.5499,16.5112,16.5147,437300.0
2010-03-16 15:50:00,46.9,47.01,46.89,46.97,792500.0,16.5182,16.557,16.5147,16.5429,792500.0
2010-03-17 09:30:00,47.2,47.23,47.09,47.17,447300.0,16.6239,16.6345,16.5851,16.6133,447300.0
2010-03-17 09:40:00,47.19,47.36,47.14,47.27,324500.0,16.6204,16.6802,16.6028,16.6485,324500.0
2010-03-17 09:50:00,47.27,47.38,47.17,47.35,396600.0,16.6485,16.6873,16.6133,16.6767,396600.0
2010-03-17 10:00:00,47.35,47.39,47.23,47.27,338900.0,16.6767,16.6908,16.6345,16.6485,338900.0
2010-03-17 10:10:00,47.27,47.27,47.12,47.16,288600.0,16.6485,16.6485,16.5957,16.6098,288600.0
2010-03-17 10:20:00,47.16,47.2,46.95,46.96,323900.0,16.6098,16.6239,16.5358,16.5394,323900.0
2010-03-17 10:30:00,46.96,47.06,46.87,46.88,397500.0,16.5394,16.5746,16.5077,16.5112,397500.0
2010-03-17 10:40:00,46.88,47.06,46.87,47.03,290100.0,16.5112,16.5746,16.5077,16.564,290100.0
2010-03-17 10:50:00,47.03,47.04,46.93,47.03,215300.0,16.564,16.5675,16.5288,16.564,215300.0
2010-03-17 11:00:00,47.04,47.06,46.98,47.03,195100.0,16.5675,16.5746,16.5464,16.564,195100.0
2010-03-17 11:10:00,47.02,47.07,46.98,47.03,197100.0,16.5605,16.5781,16.5464,16.564,197100.0
2010-03-17 11:20:00,47.03,47.14,47.01,47.01,309100.0,16.564,16.6028,16.557,16.557,309100.0
2010-03-17 11:30:00,47.02,47.05,46.88,46.88,293000.0,16.5605,16.5711,16.5112,16.5112,293000.0
2010-03-17 11:40:00,46.88,46.9,46.83,46.85,437000.0,16.5112,16.5182,16.4936,16.5006,437000.0
2010-03-17 11:50:00,46.84,46.87,46.74,46.82,412500.0,16.4971,16.5077,16.4619,16.49,412500.0
2010-03-17 12:00:00,46.82,46.9,46.77,46.88,210600.0,16.49,16.5182,16.4724,16.5112,210600.0
2010-03-17 12:10:00,46.89,46.91,46.84,46.87,106100.0,16.5147,16.5217,16.4971,16.5077,106100.0
2010-03-17 12:20:00,46.88,46.9,46.83,46.86,120600.0,16.5112,16.5182,16.4936,16.5041,120600.0
2010-03-17 12:30:00,46.86,46.9,46.81,46.84,159200.0,16.5041,16.5182,16.4865,16.4971,159200.0
2010-03-17 12:40:00,46.84,46.92,46.83,46.92,109200.0,16.4971,16.5253,16.4936,16.5253,109200.0
2010-03-17 12:50:00,46.92,47.02,46.9,47.02,207900.0,16.5253,16.5605,16.5182,16.5605,207900.0
2010-03-17 13:00:00,47.02,47.03,46.99,47.01,182600.0,16.5605,16.564,16.5499,16.557,182600.0
2010-03-17 13:10:00,47.02,47.02,46.96,46.99,146000.0,16.5605,16.5605,16.5394,16.5499,146000.0
2010-03-17 13:20:00,46.99,46.99,46.91,46.92,186400.0,16.5499,16.5499,16.5217,16.5253,186400.0
2010-03-17 13:30:00,46.93,47.0,46.93,46.96,254900.0,16.5288,16.5534,16.5288,16.5394,254900.0
2010-03-17 13:40:00,46.96,46.99,46.9,46.93,159400.0,16.5394,16.5499,16.5182,16.5288,159400.0
2010-03-17 13:50:00,46.93,46.95,46.9,46.94,161200.0,16.5288,16.5358,16.5182,16.5323,161200.0
2010-03-17 14:00:00,46.95,47.01,46.88,47.01,182600.0,16.5358,16.557,16.5112,16.557,182600.0
2010-03-17 14:10:00,47.01,47.13,47.0,47.11,245500.0,16.557,16.5992,16.5534,16.5922,245500.0
2010-03-17 14:20:00,47.12,47.12,47.02,47.07,170300.0,16.5957,16.5957,16.5605,16.5781,170300.0
2010-03-17 14:30:00,47.07,47.1,46.93,46.95,173200.0,16.5781,16.5887,16.5288,16.5358,173200.0
2010-03-17 14:40:00,46.94,47.04,46.9,47.01,165700.0,16.5323,16.5675,16.5182,16.557,165700.0
2010-03-17 14:50:00,47.0,47.01,46.8,46.81,323800.0,16.5534,16.557,16.483,16.4865,323800.0
2010-03-17 15:00:00,46.81,46.87,46.7,46.87,272000.0,16.4865,16.5077,16.4478,16.5077,272000.0
2010-03-17 15:10:00,46.87,46.89,46.68,46.68,324000.0,16.5077,16.5147,16.4407,16.4407,324000.0
2010-03-17 15:20:00,46.69,46.81,46.66,46.79,323400.0,16.4443,16.4865,16.4337,16.4795,323400.0
2010-03-17 15:30:00,46.8,46.81,46.71,46.76,367500.0,16.483,16.4865,16.4513,16.4689,367500.0
2010-03-17 15:40:00,46.77,46.84,46.67,46.78,381300.0,16.4724,16.4971,16.4372,16.476,381300.0
2010-03-17 15:50:00,46.78,46.87,46.76,46.86,521500.0,16.476,16.5077,16.4689,16.5041,521500.0
2010-03-18 09:30:00,46.33,46.65,46.33,46.63,718100.0,16.3175,16.4302,16.3175,16.4231,718100.0
2010-03-18 09:40:00,46.62,46.79,46.52,46.78,681000.0,16.4196,16.4795,16.3844,16.476,681000.0
2010-03-18 09:50:00,46.77,46.91,46.73,46.83,268900.0,16.4724,16.5217,16.4584,16.4936,268900.0
2010-03-18 10:00:00,46.84,46.96,46.6,46.65,336900.0,16.4971,16.5394,16.4126,16.4302,336900.0
2010-03-18 10:10:00,46.65,46.76,46.65,46.73,308500.0,16.4302,16.4689,16.4302,16.4584,308500.0
2010-03-18 10:20:00,46.73,46.79,46.59,46.6,184500.0,16.4584,16.4795,16.409,16.4126,184500.0
2010-03-18 10:30:00,46.59,46.61,46.28,46.38,444200.0,16.409,16.4161,16.2999,16.3351,444200.0
2010-03-18 10:40:00,46.38,46.45,46.3,46.41,356600.0,16.3351,16.3597,16.3069,16.3456,356600.0
2010-03-18 10:50:00,46.41,46.6,46.4,46.6,284700.0,16.3456,16.4126,16.3421,16.4126,284700.0
2010-03-18 11:00:00,46.59,46.63,46.53,46.59,351300.0,16.409,16.4231,16.3879,16.409,351300.0
2010-03-18 11:10:00,46.59,46.61,46.45,46.45,254400.0,16.409,16.4161,16.3597,16.3597,254400.0
2010-03-18 11:20:00,46.46,46.51,46.25,46.27,370800.0,16.3633,16.3809,16.2893,16.2963,370800.0
2010-03-18 11:30:00,46.27,46.3,46.12,46.12,255100.0,16.2963,16.3069,16.2435,16.2435,255100.0
2010-03-18 11:40:00,46.12,46.12,45.88,46.01,470600.0,16.2435,16.2435,16.159,16.2048,470600.0
2010-03-18 11:50:00,46.01,46.01,45.92,45.92,232600.0,16.2048,16.2048,16.1731,16.1731,232600.0
2010-03-18 12:00:00,45.92,46.04,45.83,46.04,330700.0,16.1731,16.2153,16.1414,16.2153,330700.0
2010-03-18 12:10:00,46.04,46.06,45.93,46.03,148700.0,16.2153,16.2224,16.1766,16.2118,148700.0
2010-03-18 12:20:00,46.03,46.1,46.03,46.07,173600.0,16.2118,16.2365,16.2118,16.2259,173600.0
2010-03-18 12:30:00,46.07,46.07,45.97,46.03,131500.0,16.2259,16.2259,16.1907,16.2118,131500.0
2010-03-18 12:40:00,46.04,46.11,45.95,46.09,242100.0,16.2153,16.24,16.1836,16.2329,242100.0
2010-03-18 12:50:00,46.09,46.15,46.03,46.14,163600.0,16.2329,16.2541,16.2118,16.2506,163600.0
2010-03-18 13:00:00,46.15,46.28,46.13,46.24,120500.0,16.2541,16.2999,16.247,16.2858,120500.0
2010-03-18 13:10:00,46.24,46.27,46.17,46.17,159000.0,16.2858,16.2963,16.2611,16.2611,159000.0
2010-03-18 13:20:00,46.17,46.19,46.12,46.18,197800.0,16.2611,16.2682,16.2435,16.2646,197800.0
2010-03-18 13:30:00,46.19,46.33,46.19,46.24,242900.0,16.2682,16.3175,16.2682,16.2858,242900.0
2010-03-18 13:40:00,46.24,46.24,46.16,46.16,212700.0,16.2858,16.2858,16.2576,16.2576,212700.0
2010-03-18 13:50:00,46.16,46.21,46.11,46.2,385200.0,16.2576,16.2752,16.24,16.2717,385200.0
2010-03-18 14:00:00,46.2,46.24,46.18,46.24,263200.0,16.2717,16.2858,16.2646,16.2858,263200.0
2010-03-18 14:10:00,46.24,46.26,46.18,46.19,104300.0,16.2858,16.2928,16.2646,16.2682,104300.0
2010-03-18 14:20:00,46.2,46.3,46.2,46.27,154800.0,16.2717,16.3069,16.2717,16.2963,154800.0
2010-03-18 14:30:00,46.27,46.4,46.27,46.27,267800.0,16.2963,16.3421,16.2963,16.2963,267800.0
2010-03-18 14:40:00,46.27,46.3,46.14,46.2,185500.0,16.2963,16.3069,16.2506,16.2717,185500.0
2010-03-18 14:50:00,46.2,46.21,46.05,46.18,316200.0,16.2717,16.2752,16.2189,16.2646,316200.0
2010-03-18 15:00:00,46.19,46.31,46.19,46.27,191300.0,16.2682,16.3104,16.2682,16.2963,191300.0
2010-03-18 15:10:00,46.27,46.28,46.2,46.25,200100.0,16.2963,16.2999,16.2717,16.2893,200100.0
2010-03-18 15:20:00,46.26,46.29,46.17,46.22,260500.0,16.2928,16.3034,16.2611,16.2787,260500.0
2010-03-18 15:30:00,46.22,46.29,46.2,46.26,322600.0,16.2787,16.3034,16.2717,16.2928,322600.0
2010-03-18 15:40:00,46.25,46.27,46.18,46.23,503800.0,16.2893,16.2963,16.2646,16.2822,503800.0
2010-03-18 15:50:00,46.23,46.32,46.23,46.27,726400.0,16.2822,16.3139,16.2822,16.2963,726400.0
2010-03-19 09:30:00,46.23,46.29,46.08,46.09,315900.0,16.2822,16.3034,16.2294,16.2329,315900.0
2010-03-19 09:40:00,46.09,46.09,45.89,46.0,482000.0,16.2329,16.2329,16.1625,16.2012,482000.0
2010-03-19 09:50:00,46.0,46.02,45.78,45.86,520600.0,16.2012,16.2083,16.1238,16.1519,520600.0
2010-03-19 10:00:00,45.86,45.88,45.59,45.64,572400.0,16.1519,16.159,16.0568,16.0745,572400.0
2010-03-19 10:10:00,45.64,45.67,45.51,45.6,489600.0,16.0745,16.085,16.0287,16.0604,489600.0
2010-03-19 10:20:00,45.59,45.6,45.46,45.5,480500.0,16.0568,16.0604,16.0111,16.0251,480500.0
2010-03-19 10:30:00,45.49,45.62,45.34,45.61,470400.0,16.0216,16.0674,15.9688,16.0639,470400.0
2010-03-19 10:40:00,45.61,45.64,45.54,45.57,265300.0,16.0639,16.0745,16.0392,16.0498,265300.0
2010-03-19 10:50:00,45.57,45.57,45.38,45.47,331700.0,16.0498,16.0498,15.9829,16.0146,331700.0
2010-03-19 11:00:00,45.48,45.48,45.22,45.31,353200.0,16.0181,16.0181,15.9265,15.9582,353200.0
2010-03-19 11:10:00,45.31,45.32,45.12,45.18,425600.0,15.9582,15.9617,15.8913,15.9124,425600.0
2010-03-19 11:20:00,45.18,45.32,45.12,45.14,458900.0,15.9124,15.9617,15.8913,15.8984,458900.0
2010-03-19 11:30:00,45.14,45.3,45.12,45.3,263900.0,15.8984,15.9547,15.8913,15.9547,263900.0
2010-03-19 11:40:00,45.3,45.49,45.3,45.49,388800.0,15.9547,16.0216,15.9547,16.0216,388800.0
2010-03-19 11:50:00,45.49,45.53,45.43,45.46,232000.0,16.0216,16.0357,16.0005,16.0111,232000.0
2010-03-19 12:00:00,45.46,45.51,45.43,45.46,292900.0,16.0111,16.0287,16.0005,16.0111,292900.0
2010-03-19 12:10:00,45.46,45.48,45.24,45.24,307500.0,16.0111,16.0181,15.9336,15.9336,307500.0
2010-03-19 12:20:00,45.25,45.36,45.22,45.3,475800.0,15.9371,15.9758,15.9265,15.9547,475800.0
2010-03-19 12:30:00,45.31,45.4,45.28,45.29,233900.0,15.9582,15.9899,15.9477,15.9512,233900.0
2010-03-19 12:40:00,45.29,45.4,45.26,45.35,187100.0,15.9512,15.9899,15.9406,15.9723,187100.0
2010-03-19 12:50:00,45.35,45.42,45.29,45.41,187900.0,15.9723,15.997,15.9512,15.9934,187900.0
2010-03-19 13:00:00,45.4,45.47,45.39,45.46,227800.0,15.9899,16.0146,15.9864,16.0111,227800.0
2010-03-19 13:10:00,45.45,45.47,45.41,45.47,159900.0,16.0075,16.0146,15.9934,16.0146,159900.0
2010-03-19 13:20:00,45.47,45.52,45.38,45.48,325900.0,16.0146,16.0322,15.9829,16.0181,325900.0
2010-03-19 13:30:00,45.48,45.49,45.33,45.34,430600.0,16.0181,16.0216,15.9653,15.9688,430600.0
2010-03-19 13:40:00,45.34,45.38,45.28,45.36,374500.0,15.9688,15.9829,15.9477,15.9758,374500.0
2010-03-19 13:50:00,45.36,45.42,45.33,45.41,247700.0,15.9758,15.997,15.9653,15.9934,247700.0
2010-03-19 14:00:00,45.42,45.53,45.35,45.49,219200.0,15.997,16.0357,15.9723,16.0216,219200.0
2010-03-19 14:10:00,45.48,45.52,45.42,45.42,404700.0,16.0181,16.0322,15.997,15.997,404700.0
2010-03-19 14:20:00,45.43,45.63,45.43,45.58,300100.0,16.0005,16.0709,16.0005,16.0533,300100.0
2010-03-19 14:30:00,45.57,45.59,45.41,45.46,535100.0,16.0498,16.0568,15.9934,16.0111,535100.0
2010-03-19 14:40:00,45.45,45.49,45.36,45.48,726000.0,16.0075,16.0216,15.9758,16.0181,726000.0
2010-03-19 14:50:00,45.49,45.49,45.34,45.36,264400.0,16.0216,16.0216,15.9688,15.9758,264400.0
2010-03-19 15:00:00,45.36,45.39,45.3,45.36,535100.0,15.9758,15.9864,15.9547,15.9758,535100.0
2010-03-19 15:10:00,45.35,45.44,45.35,45.36,477600.0,15.9723,16.004,15.9723,15.9758,477600.0
2010-03-19 15:20:00,45.36,45.38,45.3,45.31,600100.0,15.9758,15.9829,15.9547,15.9582,600100.0
2010-03-19 15:30:00,45.3,45.32,45.12,45.27,1093000.0,15.9547,15.9617,15.8913,15.9441,1093000.0
2010-03-19 15:40:00,45.27,45.39,45.24,45.35,1225900.0,15.9441,15.9864,15.9336,15.9723,1225900.0
2010-03-19 15:50:00,45.35,45.4,45.31,45.34,1245500.0,15.9723,15.9899,15.9582,15.9688,1245500.0
2010-03-22 09:30:00,43.98,44.09,43.69,44.01,2451000.0,15.4898,15.5285,15.3877,15.5004,2451000.0
2010-03-22 09:40:00,44.01,44.46,43.99,44.24,936200.0,15.5004,15.6589,15.4933,15.5814,936200.0
2010-03-22 09:50:00,44.24,44.61,44.22,44.52,641500.0,15.5814,15.7117,15.5743,15.68,641500.0
2010-03-22 10:00:00,44.53,44.57,44.29,44.33,512500.0,15.6835,15.6976,15.599,15.6131,512500.0
2010-03-22 10:10:00,44.33,44.45,44.3,44.37,373300.0,15.6131,15.6553,15.6025,15.6272,373300.0
2010-03-22 10:20:00,44.37,44.65,44.37,44.54,534400.0,15.6272,15.7258,15.6272,15.687,534400.0
2010-03-22 10:30:00,44.55,44.56,44.37,44.44,810400.0,15.6906,15.6941,15.6272,15.6518,810400.0
2010-03-22 10:40:00,44.44,44.63,44.44,44.63,633400.0,15.6518,15.7187,15.6518,15.7187,633400.0
2010-03-22 10:50:00,44.63,44.88,44.63,44.75,648100.0,15.7187,15.8068,15.7187,15.761,648100.0
2010-03-22 11:00:00,44.76,44.98,44.75,44.93,530400.0,15.7645,15.842,15.761,15.8244,530400.0
2010-03-22 11:10:00,44.93,44.94,44.65,44.7,482600.0,15.8244,15.8279,15.7258,15.7434,482600.0
2010-03-22 11:20:00,44.71,44.81,44.67,44.72,479100.0,15.7469,15.7821,15.7328,15.7504,479100.0
2010-03-22 11:30:00,44.72,44.72,44.49,44.58,491600.0,15.7504,15.7504,15.6694,15.7011,491600.0
2010-03-22 11:40:00,44.58,44.7,44.56,44.66,240500.0,15.7011,15.7434,15.6941,15.7293,240500.0
2010-03-22 11:50:00,44.66,44.91,44.66,44.88,329500.0,15.7293,15.8173,15.7293,15.8068,329500.0
2010-03-22 12:00:00,44.88,45.1,44.85,44.95,598200.0,15.8068,15.8843,15.7962,15.8314,598200.0
2010-03-22 12:10:00,44.95,45.11,44.93,44.96,311700.0,15.8314,15.8878,15.8244,15.835,311700.0
2010-03-22 12:20:00,44.96,45.04,44.93,45.03,247400.0,15.835,15.8631,15.8244,15.8596,247400.0
2010-03-22 12:30:00,45.03,45.1,45.01,45.04,440100.0,15.8596,15.8843,15.8526,15.8631,440100.0
2010-03-22 12:40:00,45.05,45.05,44.96,44.98,136400.0,15.8667,15.8667,15.835,15.842,136400.0
2010-03-22 12:50:00,44.98,45.04,44.89,45.04,333100.0,15.842,15.8631,15.8103,15.8631,333100.0
2010-03-22 13:00:00,45.03,45.1,45.02,45.02,286400.0,15.8596,15.8843,15.8561,15.8561,286400.0
2010-03-22 13:10:00,45.02,45.06,44.98,45.06,260200.0,15.8561,15.8702,15.842,15.8702,260200.0
2010-03-22 13:20:00,45.05,45.07,44.99,44.99,201200.0,15.8667,15.8737,15.8455,15.8455,201200.0
2010-03-22 13:30:00,44.99,45.03,44.97,44.97,140000.0,15.8455,15.8596,15.8385,15.8385,140000.0
2010-03-22 13:40:00,44.97,45.01,44.93,44.99,248800.0,15.8385,15.8526,15.8244,15.8455,248800.0
2010-03-22 13:50:00,44.98,45.01,44.9,44.92,338800.0,15.842,15.8526,15.8138,15.8209,338800.0
2010-03-22 14:00:00,44.92,44.92,44.79,44.88,344000.0,15.8209,15.8209,15.7751,15.8068,344000.0
2010-03-22 14:10:00,44.88,44.94,44.79,44.93,127000.0,15.8068,15.8279,15.7751,15.8244,127000.0
2010-03-22 14:20:00,44.94,44.97,44.87,44.92,167000.0,15.8279,15.8385,15.8033,15.8209,167000.0
2010-03-22 14:30:00,44.92,45.0,44.88,44.99,160900.0,15.8209,15.849,15.8068,15.8455,160900.0
2010-03-22 14:40:00,44.99,45.08,44.99,45.03,204800.0,15.8455,15.8772,15.8455,15.8596,204800.0
2010-03-22 14:50:00,45.04,45.1,44.95,44.98,246900.0,15.8631,15.8843,15.8314,15.842,246900.0
2010-03-22 15:00:00,44.98,45.01,44.94,44.94,190000.0,15.842,15.8526,15.8279,15.8279,190000.0
2010-03-22 15:10:00,44.93,45.02,44.93,45.01,296700.0,15.8244,15.8561,15.8244,15.8526,296700.0
2010-03-22 15:20:00,45.01,45.08,45.0,45.02,216500.0,15.8526,15.8772,15.849,15.8561,216500.0
2010-03-22 15:30:00,45.01,45.05,44.86,45.01,328900.0,15.8526,15.8667,15.7997,15.8526,328900.0
2010-03-22 15:40:00,45.02,45.14,45.01,45.12,539100.0,15.8561,15.8984,15.8526,15.8913,539100.0
2010-03-22 15:50:00,45.12,45.13,44.96,45.0,705100.0,15.8913,15.8948,15.835,15.849,705100.0
2010-03-23 09:30:00,45.39,45.53,45.13,45.17,651800.0,15.9864,16.0357,15.8948,15.9089,651800.0
2010-03-23 09:40:00,45.17,45.2,45.0,45.15,755900.0,15.9089,15.9195,15.849,15.9019,755900.0
2010-03-23 09:50:00,45.14,45.19,45.05,45.1,562200.0,15.8984,15.916,15.8667,15.8843,562200.0
2010-03-23 10:00:00,45.1,45.26,44.95,45.25,734200.0,15.8843,15.9406,15.8314,15.9371,734200.0
2010-03-23 10:10:00,45.26,45.31,45.19,45.29,349200.0,15.9406,15.9582,15.916,15.9512,349200.0
2010-03-23 10:20:00,45.3,45.43,45.17,45.17,494400.0,15.9547,16.0005,15.9089,15.9089,494400.0
2010-03-23 10:30:00,45.17,45.2,44.95,45.05,343200.0,15.9089,15.9195,15.8314,15.8667,343200.0
2010-03-23 10:40:00,45.05,45.2,45.0,45.13,228300.0,15.8667,15.9195,15.849,15.8948,228300.0
2010-03-23 10:50:00,45.12,45.26,44.95,44.97,301300.0,15.8913,15.9406,15.8314,15.8385,301300.0
2010-03-23 11:00:00,44.98,44.98,44.68,44.69,597500.0,15.842,15.842,15.7363,15.7399,597500.0
2010-03-23 11:10:00,44.7,44.86,44.61,44.82,516500.0,15.7434,15.7997,15.7117,15.7856,516500.0
2010-03-23 11:20:00,44.81,44.87,44.68,44.79,326200.0,15.7821,15.8033,15.7363,15.7751,326200.0
2010-03-23 11:30:00,44.79,44.85,44.75,44.8,239400.0,15.7751,15.7962,15.761,15.7786,239400.0
2010-03-23 11:40:00,44.8,44.88,44.74,44.84,394100.0,15.7786,15.8068,15.7575,15.7927,394100.0
2010-03-23 11:50:00,44.84,44.97,44.83,44.95,99600.0,15.7927,15.8385,15.7892,15.8314,99600.0
2010-03-23 12:00:00,44.94,44.96,44.81,44.87,267400.0,15.8279,15.835,15.7821,15.8033,267400.0
2010-03-23 12:10:00,44.87,44.91,44.74,44.75,303800.0,15.8033,15.8173,15.7575,15.761,303800.0
2010-03-23 12:20:00,44.75,44.8,44.72,44.79,280100.0,15.761,15.7786,15.7504,15.7751,280100.0
2010-03-23 12:30:00,44.8,44.84,44.63,44.66,393200.0,15.7786,15.7927,15.7187,15.7293,393200.0
2010-03-23 12:40:00,44.66,44.73,44.64,44.68,257400.0,15.7293,15.7539,15.7223,15.7363,257400.0
2010-03-23 12:50:00,44.67,44.76,44.64,44.72,141100.0,15.7328,15.7645,15.7223,15.7504,141100.0
2010-03-23 13:00:00,44.72,44.78,44.71,44.78,211800.0,15.7504,15.7716,15.7469,15.7716,211800.0
2010-03-23 13:10:00,44.77,44.81,44.73,44.75,247200.0,15.768,15.7821,15.7539,15.761,247200.0
2010-03-23 13:20:00,44.75,44.85,44.75,44.84,171300.0,15.761,15.7962,15.761,15.7927,171300.0
2010-03-23 13:30:00,44.85,44.93,44.83,44.87,212500.0,15.7962,15.8244,15.7892,15.8033,212500.0
2010-03-23 13:40:00,44.87,44.9,44.77,44.81,158500.0,15.8033,15.8138,15.768,15.7821,158500.0
2010-03-23 13:50:00,44.81,44.86,44.71,44.71,125000.0,15.7821,15.7997,15.7469,15.7469,125000.0
2010-03-23 14:00:00,44.71,44.77,44.71,44.77,166900.0,15.7469,15.768,15.7469,15.768,166900.0
2010-03-23 14:10:00,44.77,44.8,44.71,44.75,135700.0,15.768,15.7786,15.7469,15.761,135700.0
2010-03-23 14:20:00,44.75,44.83,44.75,44.8,118200.0,15.761,15.7892,15.761,15.7786,118200.0
2010-03-23 14:30:00,44.8,44.84,44.77,44.79,145700.0,15.7786,15.7927,15.768,15.7751,145700.0
2010-03-23 14:40:00,44.8,44.88,44.78,44.87,195600.0,15.7786,15.8068,15.7716,15.8033,195600.0
2010-03-23 14:50:00,44.88,44.88,44.77,44.83,179100.0,15.8068,15.8068,15.768,15.7892,179100.0
2010-03-23 15:00:00,44.84,44.93,44.74,44.92,315200.0,15.7927,15.8244,15.7575,15.8209,315200.0
2010-03-23 15:10:00,44.92,45.07,44.89,45.07,425200.0,15.8209,15.8737,15.8103,15.8737,425200.0
2010-03-23 15:20:00,45.06,45.15,45.02,45.11,360000.0,15.8702,15.9019,15.8561,15.8878,360000.0
2010-03-23 15:30:00,45.11,45.12,45.0,45.06,300500.0,15.8878,15.8913,15.849,15.8702,300500.0
2010-03-23 15:40:00,45.07,45.08,45.0,45.01,496800.0,15.8737,15.8772,15.849,15.8526,496800.0
2010-03-23 15:50:00,45.0,45.09,44.93,45.07,894000.0,15.849,15.8807,15.8244,15.8737,894000.0
2010-03-24 09:30:00,44.43,44.89,44.37,44.88,778800.0,15.6483,15.8103,15.6272,15.8068,778800.0
2010-03-24 09:40:00,44.88,45.15,44.88,45.15,642700.0,15.8068,15.9019,15.8068,15.9019,642700.0
2010-03-24 09:50:00,45.14,45.23,45.05,45.23,487900.0,15.8984,15.93,15.8667,15.93,487900.0
2010-03-24 10:00:00,45.23,45.5,44.99,45.5,500200.0,15.93,16.0251,15.8455,16.0251,500200.0
2010-03-24 10:10:00,45.49,45.84,45.48,45.8,864100.0,16.0216,16.1449,16.0181,16.1308,864100.0
2010-03-24 10:20:00,45.79,45.8,45.46,45.6,540000.0,16.1273,16.1308,16.0111,16.0604,540000.0
2010-03-24 10:30:00,45.6,45.74,45.48,45.65,654600.0,16.0604,16.1097,16.0181,16.078,654600.0
2010-03-24 10:40:00,45.65,45.69,45.55,45.68,345200.0,16.078,16.0921,16.0428,16.0885,345200.0
2010-03-24 10:50:00,45.68,45.72,45.6,45.6,231900.0,16.0885,16.1026,16.0604,16.0604,231900.0
2010-03-24 11:00:00,45.61,45.69,45.46,45.48,329600.0,16.0639,16.0921,16.0111,16.0181,329600.0
2010-03-24 11:10:00,45.48,45.49,45.2,45.22,478500.0,16.0181,16.0216,15.9195,15.9265,478500.0
2010-03-24 11:20:00,45.22,45.29,45.16,45.27,433300.0,15.9265,15.9512,15.9054,15.9441,433300.0
2010-03-24 11:30:00,45.27,45.34,45.24,45.28,349600.0,15.9441,15.9688,15.9336,15.9477,349600.0
2010-03-24 11:40:00,45.28,45.36,45.25,45.29,246700.0,15.9477,15.9758,15.9371,15.9512,246700.0
2010-03-24 11:50:00,45.29,45.35,45.25,45.33,144400.0,15.9512,15.9723,15.9371,15.9653,144400.0
2010-03-24 12:00:00,45.33,45.36,45.29,45.3,194700.0,15.9653,15.9758,15.9512,15.9547,194700.0
2010-03-24 12:10:00,45.29,45.29,45.15,45.17,169800.0,15.9512,15.9512,15.9019,15.9089,169800.0
2010-03-24 12:20:00,45.16,45.27,45.15,45.23,158800.0,15.9054,15.9441,15.9019,15.93,158800.0
2010-03-24 12:30:00,45.23,45.35,45.22,45.28,129000.0,15.93,15.9723,15.9265,15.9477,129000.0
2010-03-24 12:40:00,45.28,45.4,45.25,45.4,119200.0,15.9477,15.9899,15.9371,15.9899,119200.0
2010-03-24 12:50:00,45.4,45.41,45.27,45.28,121700.0,15.9899,15.9934,15.9441,15.9477,121700.0
2010-03-24 13:00:00,45.28,45.31,45.01,45.11,376000.0,15.9477,15.9582,15.8526,15.8878,376000.0
2010-03-24 13:10:00,45.1,45.14,44.86,44.94,309200.0,15.8843,15.8984,15.7997,15.8279,309200.0
2010-03-24 13:20:00,44.95,45.08,44.91,45.08,228600.0,15.8314,15.8772,15.8173,15.8772,228600.0
2010-03-24 13:30:00,45.08,45.14,45.04,45.09,144300.0,15.8772,15.8984,15.8631,15.8807,144300.0
2010-03-24 13:40:00,45.08,45.08,44.83,44.84,207300.0,15.8772,15.8772,15.7892,15.7927,207300.0
2010-03-24 13:50:00,44.84,44.96,44.82,44.91,244300.0,15.7927,15.835,15.7856,15.8173,244300.0
2010-03-24 14:00:00,44.92,44.97,44.88,44.93,140900.0,15.8209,15.8385,15.8068,15.8244,140900.0
2010-03-24 14:10:00,44.93,45.05,44.93,45.03,143600.0,15.8244,15.8667,15.8244,15.8596,143600.0
2010-03-24 14:20:00,45.02,45.07,44.94,44.97,169600.0,15.8561,15.8737,15.8279,15.8385,169600.0
2010-03-24 14:30:00,44.97,45.01,44.91,44.93,270200.0,15.8385,15.8526,15.8173,15.8244,270200.0
2010-03-24 14:40:00,44.93,44.96,44.86,44.88,323800.0,15.8244,15.835,15.7997,15.8068,323800.0
2010-03-24 14:50:00,44.88,44.97,44.85,44.85,168400.0,15.8068,15.8385,15.7962,15.7962,168400.0
2010-03-24 15:00:00,44.85,44.93,44.82,44.87,335700.0,15.7962,15.8244,15.7856,15.8033,335700.0
2010-03-24 15:10:00,44.87,44.9,44.76,44.85,522200.0,15.8033,15.8138,15.7645,15.7962,522200.0
2010-03-24 15:20:00,44.86,44.94,44.81,44.91,308300.0,15.7997,15.8279,15.7821,15.8173,308300.0
2010-03-24 15:30:00,44.9,45.11,44.9,45.07,391500.0,15.8138,15.8878,15.8138,15.8737,391500.0
2010-03-24 15:40:00,45.06,45.07,44.95,45.01,439700.0,15.8702,15.8737,15.8314,15.8526,439700.0
2010-03-24 15:50:00,45.02,45.02,44.89,44.92,631600.0,15.8561,15.8561,15.8103,15.8209,631600.0
2010-03-25 09:30:00,45.25,45.39,45.17,45.2,383300.0,15.9371,15.9864,15.9089,15.9195,383300.0
2010-03-25 09:40:00,45.2,45.24,44.92,44.92,340500.0,15.9195,15.9336,15.8209,15.8209,340500.0
2010-03-25 09:50:00,44.93,45.06,44.9,44.9,346000.0,15.8244,15.8702,15.8138,15.8138,346000.0
2010-03-25 10:00:00,44.89,45.07,44.69,44.8,364700.0,15.8103,15.8737,15.7399,15.7786,364700.0
2010-03-25 10:10:00,44.81,44.95,44.8,44.92,215200.0,15.7821,15.8314,15.7786,15.8209,215200.0
2010-03-25 10:20:00,44.94,45.01,44.8,44.82,193800.0,15.8279,15.8526,15.7786,15.7856,193800.0
2010-03-25 10:30:00,44.81,44.84,44.71,44.81,193700.0,15.7821,15.7927,15.7469,15.7821,193700.0
2010-03-25 10:40:00,44.83,44.9,44.73,44.8,289000.0,15.7892,15.8138,15.7539,15.7786,289000.0
2010-03-25 10:50:00,44.81,44.86,44.66,44.68,283700.0,15.7821,15.7997,15.7293,15.7363,283700.0
2010-03-25 11:00:00,44.67,44.77,44.65,44.74,362500.0,15.7328,15.768,15.7258,15.7575,362500.0
2010-03-25 11:10:00,44.74,44.92,44.72,44.89,389100.0,15.7575,15.8209,15.7504,15.8103,389100.0
2010-03-25 11:20:00,44.88,44.9,44.76,44.81,221300.0,15.8068,15.8138,15.7645,15.7821,221300.0
2010-03-25 11:30:00,44.81,44.82,44.68,44.69,281300.0,15.7821,15.7856,15.7363,15.7399,281300.0
2010-03-25 11:40:00,44.69,44.71,44.44,44.48,507500.0,15.7399,15.7469,15.6518,15.6659,507500.0
2010-03-25 11:50:00,44.47,44.56,44.41,44.55,318100.0,15.6624,15.6941,15.6412,15.6906,318100.0
2010-03-25 12:00:00,44.56,44.59,44.47,44.53,365400.0,15.6941,15.7046,15.6624,15.6835,365400.0
2010-03-25 12:10:00,44.53,44.53,44.36,44.4,405200.0,15.6835,15.6835,15.6236,15.6377,405200.0
2010-03-25 12:20:00,44.4,44.46,44.36,44.43,228500.0,15.6377,15.6589,15.6236,15.6483,228500.0
2010-03-25 12:30:00,44.43,44.51,44.4,44.51,250400.0,15.6483,15.6765,15.6377,15.6765,250400.0
2010-03-25 12:40:00,44.51,44.57,44.48,44.54,405400.0,15.6765,15.6976,15.6659,15.687,405400.0
2010-03-25 12:50:00,44.54,44.61,44.51,44.53,295100.0,15.687,15.7117,15.6765,15.6835,295100.0
2010-03-25 13:00:00,44.53,44.55,44.41,44.48,273400.0,15.6835,15.6906,15.6412,15.6659,273400.0
2010-03-25 13:10:00,44.49,44.62,44.47,44.61,209800.0,15.6694,15.7152,15.6624,15.7117,209800.0
2010-03-25 13:20:00,44.61,44.7,44.54,44.6,255100.0,15.7117,15.7434,15.687,15.7082,255100.0
2010-03-25 13:30:00,44.6,44.6,44.33,44.37,347700.0,15.7082,15.7082,15.6131,15.6272,347700.0
2010-03-25 13:40:00,44.35,44.37,44.23,44.27,259700.0,15.6201,15.6272,15.5778,15.5919,259700.0
2010-03-25 13:50:00,44.27,44.3,44.17,44.28,299300.0,15.5919,15.6025,15.5567,15.5955,299300.0
2010-03-25 14:00:00,44.27,44.34,44.2,44.27,248000.0,15.5919,15.6166,15.5673,15.5919,248000.0
2010-03-25 14:10:00,44.27,44.33,44.19,44.31,279200.0,15.5919,15.6131,15.5638,15.606,279200.0
2010-03-25 14:20:00,44.31,44.33,44.08,44.09,292300.0,15.606,15.6131,15.525,15.5285,292300.0
2010-03-25 14:30:00,44.08,44.16,44.05,44.15,146600.0,15.525,15.5532,15.5145,15.5497,146600.0
2010-03-25 14:40:00,44.15,44.17,43.97,43.98,294200.0,15.5497,15.5567,15.4863,15.4898,294200.0
2010-03-25 14:50:00,43.98,44.08,43.97,44.07,187900.0,15.4898,15.525,15.4863,15.5215,187900.0
2010-03-25 15:00:00,44.07,44.22,44.05,44.15,512400.0,15.5215,15.5743,15.5145,15.5497,512400.0
2010-03-25 15:10:00,44.15,44.17,44.04,44.04,209500.0,15.5497,15.5567,15.5109,15.5109,209500.0
2010-03-25 15:20:00,44.05,44.1,43.81,43.81,437500.0,15.5145,15.5321,15.4299,15.4299,437500.0
2010-03-25 15:30:00,43.81,43.85,43.61,43.62,725700.0,15.4299,15.444,15.3595,15.363,725700.0
2010-03-25 15:40:00,43.62,43.62,43.47,43.53,1131700.0,15.363,15.363,15.3102,15.3313,1131700.0
2010-03-25 15:50:00,43.53,43.68,43.51,43.63,1467700.0,15.3313,15.3841,15.3243,15.3665,1467700.0
2010-03-26 09:30:00,43.76,43.82,43.4,43.44,494300.0,15.4123,15.4334,15.2855,15.2996,494300.0
2010-03-26 09:40:00,43.44,43.48,43.16,43.47,453100.0,15.2996,15.3137,15.201,15.3102,453100.0
2010-03-26 09:50:00,43.48,43.64,43.41,43.44,388800.0,15.3137,15.37,15.289,15.2996,388800.0
2010-03-26 10:00:00,43.45,43.73,43.44,43.52,551200.0,15.3031,15.4017,15.2996,15.3278,551200.0
2010-03-26 10:10:00,43.52,43.55,43.41,43.47,357700.0,15.3278,15.3384,15.289,15.3102,357700.0
2010-03-26 10:20:00,43.46,43.54,43.39,43.5,264500.0,15.3067,15.3348,15.282,15.3207,264500.0
2010-03-26 10:30:00,43.5,43.63,43.41,43.42,452800.0,15.3207,15.3665,15.289,15.2926,452800.0
2010-03-26 10:40:00,43.42,43.44,43.22,43.23,328200.0,15.2926,15.2996,15.2221,15.2256,328200.0
2010-03-26 10:50:00,43.23,43.31,43.07,43.11,569800.0,15.2256,15.2538,15.1693,15.1834,569800.0
2010-03-26 11:00:00,43.12,43.2,43.08,43.11,270600.0,15.1869,15.2151,15.1728,15.1834,270600.0
2010-03-26 11:10:00,43.11,43.19,43.03,43.12,357300.0,15.1834,15.2116,15.1552,15.1869,357300.0
2010-03-26 11:20:00,43.11,43.26,43.11,43.18,285500.0,15.1834,15.2362,15.1834,15.208,285500.0
2010-03-26 11:30:00,43.18,43.2,43.1,43.11,259900.0,15.208,15.2151,15.1799,15.1834,259900.0
2010-03-26 11:40:00,43.1,43.11,43.0,43.08,333800.0,15.1799,15.1834,15.1446,15.1728,333800.0
2010-03-26 11:50:00,43.07,43.17,43.06,43.12,474100.0,15.1693,15.2045,15.1658,15.1869,474100.0
2010-03-26 12:00:00,43.1,43.16,43.05,43.11,513500.0,15.1799,15.201,15.1623,15.1834,513500.0
2010-03-26 12:10:00,43.11,43.21,43.07,43.14,389500.0,15.1834,15.2186,15.1693,15.1939,389500.0
2010-03-26 12:20:00,43.14,43.14,42.83,42.87,591900.0,15.1939,15.1939,15.0848,15.0989,591900.0
2010-03-26 12:30:00,42.87,42.92,42.7,42.91,607900.0,15.0989,15.1165,15.039,15.1129,607900.0
2010-03-26 12:40:00,42.91,43.04,42.87,42.98,412400.0,15.1129,15.1587,15.0989,15.1376,412400.0
2010-03-26 12:50:00,42.99,43.04,42.84,42.91,786200.0,15.1411,15.1587,15.0883,15.1129,786200.0
2010-03-26 13:00:00,42.9,42.93,42.74,42.79,366500.0,15.1094,15.12,15.0531,15.0707,366500.0
2010-03-26 13:10:00,42.79,42.91,42.78,42.86,469100.0,15.0707,15.1129,15.0672,15.0953,469100.0
2010-03-26 13:20:00,42.87,43.03,42.83,42.95,419900.0,15.0989,15.1552,15.0848,15.127,419900.0
2010-03-26 13:30:00,42.95,42.96,42.83,42.9,272000.0,15.127,15.1306,15.0848,15.1094,272000.0
2010-03-26 13:40:00,42.89,42.95,42.71,42.71,728100.0,15.1059,15.127,15.0425,15.0425,728100.0
2010-03-26 13:50:00,42.72,42.74,42.53,42.63,668900.0,15.046,15.0531,14.9791,15.0143,668900.0
2010-03-26 14:00:00,42.62,42.63,42.5,42.51,651700.0,15.0108,15.0143,14.9685,14.9721,651700.0
2010-03-26 14:10:00,42.51,42.68,42.51,42.65,351600.0,14.9721,15.0319,14.9721,15.0214,351600.0
2010-03-26 14:20:00,42.65,42.78,42.62,42.78,466900.0,15.0214,15.0672,15.0108,15.0672,466900.0
2010-03-26 14:30:00,42.77,43.01,42.76,42.98,634300.0,15.0636,15.1482,15.0601,15.1376,634300.0
2010-03-26 14:40:00,42.97,42.98,42.85,42.93,272800.0,15.1341,15.1376,15.0918,15.12,272800.0
2010-03-26 14:50:00,42.94,42.98,42.85,42.97,372900.0,15.1235,15.1376,15.0918,15.1341,372900.0
2010-03-26 15:00:00,42.98,42.98,42.87,42.91,249400.0,15.1376,15.1376,15.0989,15.1129,249400.0
2010-03-26 15:10:00,42.9,43.06,42.84,43.04,276000.0,15.1094,15.1658,15.0883,15.1587,276000.0
2010-03-26 15:20:00,43.05,43.05,42.94,43.05,233800.0,15.1623,15.1623,15.1235,15.1623,233800.0
2010-03-26 15:30:00,43.05,43.09,42.95,43.01,407000.0,15.1623,15.1763,15.127,15.1482,407000.0
2010-03-26 15:40:00,43.0,43.08,42.97,43.02,590900.0,15.1446,15.1728,15.1341,15.1517,590900.0
2010-03-26 15:50:00,43.02,43.22,43.02,43.11,1135800.0,15.1517,15.2221,15.1517,15.1834,1135800.0
2010-03-29 09:30:00,43.01,43.32,42.98,43.24,962600.0,15.1482,15.2573,15.1376,15.2292,962600.0
2010-03-29 09:40:00,43.24,43.28,43.15,43.21,547400.0,15.2292,15.2433,15.1975,15.2186,547400.0
2010-03-29 09:50:00,43.21,43.3,42.94,42.95,446600.0,15.2186,15.2503,15.1235,15.127,446600.0
2010-03-29 10:00:00,42.95,43.06,42.92,43.04,398200.0,15.127,15.1658,15.1165,15.1587,398200.0
2010-03-29 10:10:00,43.07,43.28,43.04,43.25,334300.0,15.1693,15.2433,15.1587,15.2327,334300.0
2010-03-29 10:20:00,43.25,43.37,43.22,43.35,574600.0,15.2327,15.275,15.2221,15.2679,574600.0
2010-03-29 10:30:00,43.34,43.46,43.2,43.43,663300.0,15.2644,15.3067,15.2151,15.2961,663300.0
2010-03-29 10:40:00,43.43,43.53,43.42,43.45,700500.0,15.2961,15.3313,15.2926,15.3031,700500.0
2010-03-29 10:50:00,43.45,43.53,43.44,43.51,547300.0,15.3031,15.3313,15.2996,15.3243,547300.0
2010-03-29 11:00:00,43.51,43.84,43.51,43.84,734800.0,15.3243,15.4405,15.3243,15.4405,734800.0
2010-03-29 11:10:00,43.85,43.98,43.79,43.92,496700.0,15.444,15.4898,15.4229,15.4687,496700.0
2010-03-29 11:20:00,43.93,44.17,43.89,44.05,468300.0,15.4722,15.5567,15.4581,15.5145,468300.0
2010-03-29 11:30:00,44.05,44.09,43.94,44.0,359200.0,15.5145,15.5285,15.4757,15.4968,359200.0
2010-03-29 11:40:00,44.0,44.05,43.85,43.88,278900.0,15.4968,15.5145,15.444,15.4546,278900.0
2010-03-29 11:50:00,43.89,43.92,43.81,43.88,161400.0,15.4581,15.4687,15.4299,15.4546,161400.0
2010-03-29 12:00:00,43.88,43.98,43.84,43.9,145600.0,15.4546,15.4898,15.4405,15.4616,145600.0
2010-03-29 12:10:00,43.89,43.96,43.86,43.9,123600.0,15.4581,15.4828,15.4475,15.4616,123600.0
2010-03-29 12:20:00,43.9,43.9,43.79,43.84,194600.0,15.4616,15.4616,15.4229,15.4405,194600.0
2010-03-29 12:30:00,43.83,43.89,43.82,43.85,118400.0,15.437,15.4581,15.4334,15.444,118400.0
2010-03-29 12:40:00,43.84,43.87,43.71,43.86,189900.0,15.4405,15.4511,15.3947,15.4475,189900.0
2010-03-29 12:50:00,43.85,43.89,43.82,43.83,133500.0,15.444,15.4581,15.4334,15.437,133500.0
2010-03-29 13:00:00,43.83,43.95,43.81,43.95,128900.0,15.437,15.4792,15.4299,15.4792,128900.0
2010-03-29 13:10:00,43.95,43.98,43.9,43.93,155100.0,15.4792,15.4898,15.4616,15.4722,155100.0
2010-03-29 13:20:00,43.93,43.99,43.92,43.97,143400.0,15.4722,15.4933,15.4687,15.4863,143400.0
2010-03-29 13:30:00,43.97,44.01,43.93,43.94,210000.0,15.4863,15.5004,15.4722,15.4757,210000.0
2010-03-29 13:40:00,43.93,43.98,43.89,43.95,189700.0,15.4722,15.4898,15.4581,15.4792,189700.0
2010-03-29 13:50:00,43.95,44.0,43.88,43.89,179200.0,15.4792,15.4968,15.4546,15.4581,179200.0
2010-03-29 14:00:00,43.89,43.91,43.8,43.91,254900.0,15.4581,15.4651,15.4264,15.4651,254900.0
2010-03-29 14:10:00,43.91,43.96,43.86,43.92,161300.0,15.4651,15.4828,15.4475,15.4687,161300.0
2010-03-29 14:20:00,43.91,43.91,43.81,43.86,215500.0,15.4651,15.4651,15.4299,15.4475,215500.0
2010-03-29 14:30:00,43.86,43.91,43.82,43.9,230000.0,15.4475,15.4651,15.4334,15.4616,230000.0
2010-03-29 14:40:00,43.9,43.94,43.87,43.94,226500.0,15.4616,15.4757,15.4511,15.4757,226500.0
2010-03-29 14:50:00,43.93,43.98,43.92,43.98,183900.0,15.4722,15.4898,15.4687,15.4898,183900.0
2010-03-29 15:00:00,43.98,44.0,43.93,43.99,149800.0,15.4898,15.4968,15.4722,15.4933,149800.0
2010-03-29 15:10:00,43.98,44.07,43.96,44.03,322900.0,15.4898,15.5215,15.4828,15.5074,322900.0
2010-03-29 15:20:00,44.03,44.12,44.01,44.05,329700.0,15.5074,15.5391,15.5004,15.5145,329700.0
2010-03-29 15:30:00,44.05,44.07,43.97,44.07,337900.0,15.5145,15.5215,15.4863,15.5215,337900.0
2010-03-29 15:40:00,44.07,44.08,43.99,44.05,328500.0,15.5215,15.525,15.4933,15.5145,328500.0
2010-03-29 15:50:00,44.05,44.06,43.94,44.0,688200.0,15.5145,15.518,15.4757,15.4968,688200.0
2010-03-30 09:30:00,44.39,44.65,44.08,44.12,867400.0,15.6342,15.7258,15.525,15.5391,867400.0
2010-03-30 09:40:00,44.12,44.28,44.05,44.28,699700.0,15.5391,15.5955,15.5145,15.5955,699700.0
2010-03-30 09:50:00,44.28,44.39,44.21,44.27,307800.0,15.5955,15.6342,15.5708,15.5919,307800.0
2010-03-30 10:00:00,44.28,44.49,44.21,44.47,422700.0,15.5955,15.6694,15.5708,15.6624,422700.0
2010-03-30 10:10:00,44.47,44.5,44.28,44.29,237200.0,15.6624,15.6729,15.5955,15.599,237200.0
2010-03-30 10:20:00,44.3,44.37,44.18,44.24,292700.0,15.6025,15.6272,15.5602,15.5814,292700.0
2010-03-30 10:30:00,44.24,44.35,44.23,44.28,291300.0,15.5814,15.6201,15.5778,15.5955,291300.0
2010-03-30 10:40:00,44.29,44.29,44.16,44.19,219100.0,15.599,15.599,15.5532,15.5638,219100.0
2010-03-30 10:50:00,44.19,44.24,44.15,44.24,185800.0,15.5638,15.5814,15.5497,15.5814,185800.0
2010-03-30 11:00:00,44.23,44.23,43.92,43.94,400700.0,15.5778,15.5778,15.4687,15.4757,400700.0
2010-03-30 11:10:00,43.94,43.94,43.78,43.9,332400.0,15.4757,15.4757,15.4194,15.4616,332400.0
2010-03-30 11:20:00,43.9,43.94,43.76,43.92,210300.0,15.4616,15.4757,15.4123,15.4687,210300.0
2010-03-30 11:30:00,43.94,44.01,43.89,43.96,190000.0,15.4757,15.5004,15.4581,15.4828,190000.0
2010-03-30 11:40:00,43.96,44.08,43.96,44.0,147200.0,15.4828,15.525,15.4828,15.4968,147200.0
2010-03-30 11:50:00,44.01,44.02,43.88,43.92,168700.0,15.5004,15.5039,15.4546,15.4687,168700.0
2010-03-30 12:00:00,43.93,43.97,43.88,43.92,145000.0,15.4722,15.4863,15.4546,15.4687,145000.0
2010-03-30 12:10:00,43.91,43.98,43.89,43.93,124900.0,15.4651,15.4898,15.4581,15.4722,124900.0
2010-03-30 12:20:00,43.95,44.21,43.95,44.2,293100.0,15.4792,15.5708,15.4792,15.5673,293100.0
2010-03-30 12:30:00,44.19,44.2,44.05,44.07,151800.0,15.5638,15.5673,15.5145,15.5215,151800.0
2010-03-30 12:40:00,44.07,44.12,44.05,44.08,101500.0,15.5215,15.5391,15.5145,15.525,101500.0
2010-03-30 12:50:00,44.09,44.12,44.05,44.07,133100.0,15.5285,15.5391,15.5145,15.5215,133100.0
2010-03-30 13:00:00,44.07,44.09,44.01,44.06,138300.0,15.5215,15.5285,15.5004,15.518,138300.0
2010-03-30 13:10:00,44.07,44.12,44.0,44.04,114600.0,15.5215,15.5391,15.4968,15.5109,114600.0
2010-03-30 13:20:00,44.04,44.06,43.94,44.03,147700.0,15.5109,15.518,15.4757,15.5074,147700.0
2010-03-30 13:30:00,44.03,44.04,43.98,44.0,147400.0,15.5074,15.5109,15.4898,15.4968,147400.0
2010-03-30 13:40:00,44.0,44.0,43.89,43.91,185000.0,15.4968,15.4968,15.4581,15.4651,185000.0
2010-03-30 13:50:00,43.91,44.0,43.88,43.94,166000.0,15.4651,15.4968,15.4546,15.4757,166000.0
2010-03-30 14:00:00,43.95,43.95,43.86,43.92,120900.0,15.4792,15.4792,15.4475,15.4687,120900.0
2010-03-30 14:10:00,43.92,43.98,43.91,43.92,125200.0,15.4687,15.4898,15.4651,15.4687,125200.0
2010-03-30 14:20:00,43.92,44.04,43.91,44.0,103100.0,15.4687,15.5109,15.4651,15.4968,103100.0
2010-03-30 14:30:00,44.0,44.09,44.0,44.07,100100.0,15.4968,15.5285,15.4968,15.5215,100100.0
2010-03-30 14:40:00,44.08,44.09,44.01,44.05,76100.0,15.525,15.5285,15.5004,15.5145,76100.0
2010-03-30 14:50:00,44.05,44.13,44.05,44.1,121700.0,15.5145,15.5426,15.5145,15.5321,121700.0
2010-03-30 15:00:00,44.11,44.12,44.05,44.05,193500.0,15.5356,15.5391,15.5145,15.5145,193500.0
2010-03-30 15:10:00,44.05,44.06,44.03,44.05,142100.0,15.5145,15.518,15.5074,15.5145,142100.0
2010-03-30 15:20:00,44.04,44.07,43.99,44.0,316700.0,15.5109,15.5215,15.4933,15.4968,316700.0
2010-03-30 15:30:00,44.0,44.06,43.98,43.99,431500.0,15.4968,15.518,15.4898,15.4933,431500.0
2010-03-30 15:40:00,43.98,44.04,43.92,43.93,480600.0,15.4898,15.5109,15.4687,15.4722,480600.0
2010-03-30 15:50:00,43.93,43.98,43.88,43.96,641500.0,15.4722,15.4898,15.4546,15.4828,641500.0
2010-03-31 09:30:00,43.96,44.22,43.76,44.21,555300.0,15.4828,15.5743,15.4123,15.5708,555300.0
2010-03-31 09:40:00,44.21,44.31,43.94,43.96,386000.0,15.5708,15.606,15.4757,15.4828,386000.0
2010-03-31 09:50:00,43.95,44.1,43.92,44.09,346000.0,15.4792,15.5321,15.4687,15.5285,346000.0
2010-03-31 10:00:00,44.08,44.37,44.08,44.35,445200.0,15.525,15.6272,15.525,15.6201,445200.0
2010-03-31 10:10:00,44.36,44.36,44.18,44.32,296400.0,15.6236,15.6236,15.5602,15.6095,296400.0
2010-03-31 10:20:00,44.32,44.4,44.26,44.35,352400.0,15.6095,15.6377,15.5884,15.6201,352400.0
2010-03-31 10:30:00,44.34,44.38,44.21,44.29,581700.0,15.6166,15.6307,15.5708,15.599,581700.0
2010-03-31 10:40:00,44.29,44.36,44.12,44.2,258100.0,15.599,15.6236,15.5391,15.5673,258100.0
2010-03-31 10:50:00,44.19,44.26,44.1,44.23,202900.0,15.5638,15.5884,15.5321,15.5778,202900.0
2010-03-31 11:00:00,44.23,44.27,44.08,44.14,206400.0,15.5778,15.5919,15.525,15.5461,206400.0
2010-03-31 11:10:00,44.14,44.15,44.02,44.02,175700.0,15.5461,15.5497,15.5039,15.5039,175700.0
2010-03-31 11:20:00,44.02,44.05,43.94,44.02,409200.0,15.5039,15.5145,15.4757,15.5039,409200.0
2010-03-31 11:30:00,44.02,44.24,44.0,44.21,447300.0,15.5039,15.5814,15.4968,15.5708,447300.0
2010-03-31 11:40:00,44.21,44.24,44.16,44.19,208900.0,15.5708,15.5814,15.5532,15.5638,208900.0
2010-03-31 11:50:00,44.19,44.25,44.18,44.24,165000.0,15.5638,15.5849,15.5602,15.5814,165000.0
2010-03-31 12:00:00,44.24,44.25,44.15,44.24,242500.0,15.5814,15.5849,15.5497,15.5814,242500.0
2010-03-31 12:10:00,44.24,44.44,44.23,44.42,249100.0,15.5814,15.6518,15.5778,15.6448,249100.0
2010-03-31 12:20:00,44.43,44.52,44.39,44.39,245400.0,15.6483,15.68,15.6342,15.6342,245400.0
2010-03-31 12:30:00,44.4,44.49,44.36,44.48,147700.0,15.6377,15.6694,15.6236,15.6659,147700.0
2010-03-31 12:40:00,44.48,44.52,44.4,44.45,160600.0,15.6659,15.68,15.6377,15.6553,160600.0
2010-03-31 12:50:00,44.45,44.49,44.43,44.45,113900.0,15.6553,15.6694,15.6483,15.6553,113900.0
2010-03-31 13:00:00,44.45,44.5,44.4,44.49,171300.0,15.6553,15.6729,15.6377,15.6694,171300.0
2010-03-31 13:10:00,44.48,44.58,44.47,44.52,172100.0,15.6659,15.7011,15.6624,15.68,172100.0
2010-03-31 13:20:00,44.53,44.59,44.46,44.58,165700.0,15.6835,15.7046,15.6589,15.7011,165700.0
2010-03-31 13:30:00,44.58,44.58,44.53,44.55,161400.0,15.7011,15.7011,15.6835,15.6906,161400.0
2010-03-31 13:40:00,44.54,44.58,44.47,44.56,188500.0,15.687,15.7011,15.6624,15.6941,188500.0
2010-03-31 13:50:00,44.56,44.68,44.55,44.6,236300.0,15.6941,15.7363,15.6906,15.7082,236300.0
2010-03-31 14:00:00,44.6,44.69,44.56,44.66,195900.0,15.7082,15.7399,15.6941,15.7293,195900.0
2010-03-31 14:10:00,44.65,44.66,44.54,44.54,198700.0,15.7258,15.7293,15.687,15.687,198700.0
2010-03-31 14:20:00,44.54,44.66,44.53,44.66,149800.0,15.687,15.7293,15.6835,15.7293,149800.0
2010-03-31 14:30:00,44.66,44.68,44.57,44.57,141800.0,15.7293,15.7363,15.6976,15.6976,141800.0
2010-03-31 14:40:00,44.57,44.58,44.45,44.46,211000.0,15.6976,15.7011,15.6553,15.6589,211000.0
2010-03-31 14:50:00,44.46,44.53,44.43,44.52,175400.0,15.6589,15.6835,15.6483,15.68,175400.0
2010-03-31 15:00:00,44.51,44.52,44.46,44.5,223200.0,15.6765,15.68,15.6589,15.6729,223200.0
2010-03-31 15:10:00,44.51,44.51,44.42,44.47,171800.0,15.6765,15.6765,15.6448,15.6624,171800.0
2010-03-31 15:20:00,44.47,44.55,44.39,44.54,301800.0,15.6624,15.6906,15.6342,15.687,301800.0
2010-03-31 15:30:00,44.54,44.57,44.48,44.53,203100.0,15.687,15.6976,15.6659,15.6835,203100.0
2010-03-31 15:40:00,44.54,44.61,44.46,44.47,492900.0,15.687,15.7117,15.6589,15.6624,492900.0
2010-03-31 15:50:00,44.47,44.56,44.45,44.5,1002100.0,15.6624,15.6941,15.6553,15.6729,1002100.0
2010-04-01 09:30:00,45.35,45.36,45.02,45.07,990900.0,15.9723,15.9758,15.8561,15.8737,990900.0
2010-04-01 09:40:00,45.07,45.17,44.96,45.14,751400.0,15.8737,15.9089,15.835,15.8984,751400.0
2010-04-01 09:50:00,45.14,45.23,45.08,45.21,577500.0,15.8984,15.93,15.8772,15.923,577500.0
2010-04-01 10:00:00,45.21,45.29,45.17,45.25,657400.0,15.923,15.9512,15.9089,15.9371,657400.0
2010-04-01 10:10:00,45.26,45.4,45.16,45.16,439300.0,15.9406,15.9899,15.9054,15.9054,439300.0
2010-04-01 10:20:00,45.17,45.19,45.09,45.12,434800.0,15.9089,15.916,15.8807,15.8913,434800.0
2010-04-01 10:30:00,45.12,45.3,45.06,45.3,394400.0,15.8913,15.9547,15.8702,15.9547,394400.0
2010-04-01 10:40:00,45.3,45.39,45.22,45.24,212500.0,15.9547,15.9864,15.9265,15.9336,212500.0
2010-04-01 10:50:00,45.24,45.25,45.16,45.24,232900.0,15.9336,15.9371,15.9054,15.9336,232900.0
2010-04-01 11:00:00,45.23,45.3,45.23,45.27,250900.0,15.93,15.9547,15.93,15.9441,250900.0
2010-04-01 11:10:00,45.27,45.3,45.22,45.26,253900.0,15.9441,15.9547,15.9265,15.9406,253900.0
2010-04-01 11:20:00,45.26,45.37,45.16,45.33,278900.0,15.9406,15.9794,15.9054,15.9653,278900.0
2010-04-01 11:30:00,45.33,45.42,45.31,45.42,253700.0,15.9653,15.997,15.9582,15.997,253700.0
2010-04-01 11:40:00,45.42,45.49,45.39,45.48,219100.0,15.997,16.0216,15.9864,16.0181,219100.0
2010-04-01 11:50:00,45.47,45.54,45.38,45.38,271600.0,16.0146,16.0392,15.9829,15.9829,271600.0
2010-04-01 12:00:00,45.38,45.54,45.38,45.54,111200.0,15.9829,16.0392,15.9829,16.0392,111200.0
2010-04-01 12:10:00,45.54,45.55,45.45,45.46,172900.0,16.0392,16.0428,16.0075,16.0111,172900.0
2010-04-01 12:20:00,45.46,45.6,45.46,45.56,196300.0,16.0111,16.0604,16.0111,16.0463,196300.0
2010-04-01 12:30:00,45.57,45.58,45.37,45.5,276200.0,16.0498,16.0533,15.9794,16.0251,276200.0
2010-04-01 12:40:00,45.51,45.52,45.47,45.51,167400.0,16.0287,16.0322,16.0146,16.0287,167400.0
2010-04-01 12:50:00,45.51,45.51,45.41,45.41,111800.0,16.0287,16.0287,15.9934,15.9934,111800.0
2010-04-01 13:00:00,45.41,45.52,45.41,45.51,186900.0,15.9934,16.0322,15.9934,16.0287,186900.0
2010-04-01 13:10:00,45.5,45.58,45.48,45.56,196300.0,16.0251,16.0533,16.0181,16.0463,196300.0
2010-04-01 13:20:00,45.56,45.61,45.56,45.57,124800.0,16.0463,16.0639,16.0463,16.0498,124800.0
2010-04-01 13:30:00,45.57,45.6,45.54,45.57,109600.0,16.0498,16.0604,16.0392,16.0498,109600.0
2010-04-01 13:40:00,45.57,45.57,45.37,45.38,280600.0,16.0498,16.0498,15.9794,15.9829,280600.0
2010-04-01 13:50:00,45.38,45.44,45.34,45.35,173900.0,15.9829,16.004,15.9688,15.9723,173900.0
2010-04-01 14:00:00,45.35,45.39,45.3,45.34,195800.0,15.9723,15.9864,15.9547,15.9688,195800.0
2010-04-01 14:10:00,45.34,45.42,45.33,45.38,189500.0,15.9688,15.997,15.9653,15.9829,189500.0
2010-04-01 14:20:00,45.38,45.41,45.32,45.32,176000.0,15.9829,15.9934,15.9617,15.9617,176000.0
2010-04-01 14:30:00,45.33,45.37,45.15,45.2,332500.0,15.9653,15.9794,15.9019,15.9195,332500.0
2010-04-01 14:40:00,45.19,45.3,45.15,45.29,266900.0,15.916,15.9547,15.9019,15.9512,266900.0
2010-04-01 14:50:00,45.28,45.38,45.27,45.38,200800.0,15.9477,15.9829,15.9441,15.9829,200800.0
2010-04-01 15:00:00,45.37,45.4,45.31,45.37,112400.0,15.9794,15.9899,15.9582,15.9794,112400.0
2010-04-01 15:10:00,45.38,45.46,45.36,45.38,137700.0,15.9829,16.0111,15.9758,15.9829,137700.0
2010-04-01 15:20:00,45.39,45.47,45.35,45.39,169300.0,15.9864,16.0146,15.9723,15.9864,169300.0
2010-04-01 15:30:00,45.38,45.41,45.3,45.33,283700.0,15.9829,15.9934,15.9547,15.9653,283700.0
2010-04-01 15:40:00,45.32,45.43,45.32,45.39,382900.0,15.9617,16.0005,15.9617,15.9864,382900.0
2010-04-01 15:50:00,45.4,45.4,45.33,45.38,636000.0,15.9899,15.9899,15.9653,15.9829,636000.0
2010-04-05 09:30:00,45.94,46.07,45.65,45.79,612000.0,16.1801,16.2259,16.078,16.1273,612000.0
2010-04-05 09:40:00,45.78,45.95,45.77,45.94,298300.0,16.1238,16.1836,16.1202,16.1801,298300.0
2010-04-05 09:50:00,45.95,45.95,45.8,45.87,218000.0,16.1836,16.1836,16.1308,16.1555,218000.0
2010-04-05 10:00:00,45.88,45.94,45.83,45.88,333100.0,16.159,16.1801,16.1414,16.159,333100.0
2010-04-05 10:10:00,45.88,45.9,45.77,45.82,370700.0,16.159,16.166,16.1202,16.1378,370700.0
2010-04-05 10:20:00,45.81,45.84,45.72,45.75,521000.0,16.1343,16.1449,16.1026,16.1132,521000.0
2010-04-05 10:30:00,45.76,45.81,45.75,45.79,286100.0,16.1167,16.1343,16.1132,16.1273,286100.0
2010-04-05 10:40:00,45.78,45.86,45.76,45.85,374400.0,16.1238,16.1519,16.1167,16.1484,374400.0
2010-04-05 10:50:00,45.85,45.9,45.82,45.83,201200.0,16.1484,16.166,16.1378,16.1414,201200.0
2010-04-05 11:00:00,45.82,45.87,45.75,45.86,244500.0,16.1378,16.1555,16.1132,16.1519,244500.0
2010-04-05 11:10:00,45.85,45.92,45.85,45.9,211200.0,16.1484,16.1731,16.1484,16.166,211200.0
2010-04-05 11:20:00,45.89,45.93,45.86,45.89,164100.0,16.1625,16.1766,16.1519,16.1625,164100.0
2010-04-05 11:30:00,45.9,45.95,45.84,45.92,215300.0,16.166,16.1836,16.1449,16.1731,215300.0
2010-04-05 11:40:00,45.92,45.97,45.85,45.94,281000.0,16.1731,16.1907,16.1484,16.1801,281000.0
2010-04-05 11:50:00,45.94,45.99,45.91,45.99,316600.0,16.1801,16.1977,16.1695,16.1977,316600.0
2010-04-05 12:00:00,45.99,46.07,45.95,46.06,234000.0,16.1977,16.2259,16.1836,16.2224,234000.0
2010-04-05 12:10:00,46.06,46.1,46.04,46.05,158800.0,16.2224,16.2365,16.2153,16.2189,158800.0
2010-04-05 12:20:00,46.05,46.15,46.04,46.11,173700.0,16.2189,16.2541,16.2153,16.24,173700.0
2010-04-05 12:30:00,46.11,46.18,46.01,46.02,245200.0,16.24,16.2646,16.2048,16.2083,245200.0
2010-04-05 12:40:00,46.01,46.09,45.97,45.98,156700.0,16.2048,16.2329,16.1907,16.1942,156700.0
2010-04-05 12:50:00,45.97,46.08,45.97,46.04,129600.0,16.1907,16.2294,16.1907,16.2153,129600.0
2010-04-05 13:00:00,46.04,46.11,46.04,46.04,91400.0,16.2153,16.24,16.2153,16.2153,91400.0
2010-04-05 13:10:00,46.04,46.11,46.03,46.07,115200.0,16.2153,16.24,16.2118,16.2259,115200.0
2010-04-05 13:20:00,46.08,46.08,46.04,46.08,77200.0,16.2294,16.2294,16.2153,16.2294,77200.0
2010-04-05 13:30:00,46.07,46.16,46.04,46.06,99900.0,16.2259,16.2576,16.2153,16.2224,99900.0
2010-04-05 13:40:00,46.05,46.1,45.99,46.0,126200.0,16.2189,16.2365,16.1977,16.2012,126200.0
2010-04-05 13:50:00,46.0,46.07,45.98,46.03,118200.0,16.2012,16.2259,16.1942,16.2118,118200.0
2010-04-05 14:00:00,46.03,46.12,46.01,46.09,112900.0,16.2118,16.2435,16.2048,16.2329,112900.0
2010-04-05 14:10:00,46.1,46.1,45.99,46.09,132200.0,16.2365,16.2365,16.1977,16.2329,132200.0
2010-04-05 14:20:00,46.09,46.11,46.05,46.09,140100.0,16.2329,16.24,16.2189,16.2329,140100.0
2010-04-05 14:30:00,46.09,46.13,46.06,46.13,141900.0,16.2329,16.247,16.2224,16.247,141900.0
2010-04-05 14:40:00,46.12,46.14,46.1,46.12,131400.0,16.2435,16.2506,16.2365,16.2435,131400.0
2010-04-05 14:50:00,46.12,46.14,46.0,46.01,191700.0,16.2435,16.2506,16.2012,16.2048,191700.0
2010-04-05 15:00:00,46.02,46.1,46.0,46.01,208300.0,16.2083,16.2365,16.2012,16.2048,208300.0
2010-04-05 15:10:00,46.02,46.04,45.92,45.95,265700.0,16.2083,16.2153,16.1731,16.1836,265700.0
2010-04-05 15:20:00,45.95,46.02,45.95,45.97,231400.0,16.1836,16.2083,16.1836,16.1907,231400.0
2010-04-05 15:30:00,45.97,45.97,45.86,45.9,295100.0,16.1907,16.1907,16.1519,16.166,295100.0
2010-04-05 15:40:00,45.91,46.0,45.9,45.95,543500.0,16.1695,16.2012,16.166,16.1836,543500.0
2010-04-05 15:50:00,45.94,45.97,45.88,45.89,530100.0,16.1801,16.1907,16.159,16.1625,530100.0
2010-04-06 09:30:00,45.77,46.0,45.6,45.99,491500.0,16.1202,16.2012,16.0604,16.1977,491500.0
2010-04-06 09:40:00,45.99,46.09,45.89,46.09,350800.0,16.1977,16.2329,16.1625,16.2329,350800.0
2010-04-06 09:50:00,46.08,46.1,45.93,46.01,270500.0,16.2294,16.2365,16.1766,16.2048,270500.0
2010-04-06 10:00:00,46.02,46.16,45.93,46.12,390100.0,16.2083,16.2576,16.1766,16.2435,390100.0
2010-04-06 10:10:00,46.12,46.27,46.08,46.24,470200.0,16.2435,16.2963,16.2294,16.2858,470200.0
2010-04-06 10:20:00,46.23,46.44,46.23,46.44,513400.0,16.2822,16.3562,16.2822,16.3562,513400.0
2010-04-06 10:30:00,46.41,46.57,46.4,46.52,468700.0,16.3456,16.402,16.3421,16.3844,468700.0
2010-04-06 10:40:00,46.51,46.54,46.3,46.3,359100.0,16.3809,16.3914,16.3069,16.3069,359100.0
2010-04-06 10:50:00,46.3,46.37,46.26,46.33,282100.0,16.3069,16.3316,16.2928,16.3175,282100.0
2010-04-06 11:00:00,46.33,46.43,46.33,46.37,145200.0,16.3175,16.3527,16.3175,16.3316,145200.0
2010-04-06 11:10:00,46.37,46.38,46.31,46.37,186800.0,16.3316,16.3351,16.3104,16.3316,186800.0
2010-04-06 11:20:00,46.38,46.45,46.37,46.42,215500.0,16.3351,16.3597,16.3316,16.3492,215500.0
2010-04-06 11:30:00,46.42,46.45,46.31,46.32,264300.0,16.3492,16.3597,16.3104,16.3139,264300.0
2010-04-06 11:40:00,46.33,46.42,46.33,46.4,162400.0,16.3175,16.3492,16.3175,16.3421,162400.0
2010-04-06 11:50:00,46.41,46.41,46.26,46.35,147300.0,16.3456,16.3456,16.2928,16.3245,147300.0
2010-04-06 12:00:00,46.35,46.37,46.29,46.35,132400.0,16.3245,16.3316,16.3034,16.3245,132400.0
2010-04-06 12:10:00,46.35,46.37,46.32,46.34,88800.0,16.3245,16.3316,16.3139,16.321,88800.0
2010-04-06 12:20:00,46.34,46.35,46.25,46.25,185600.0,16.321,16.3245,16.2893,16.2893,185600.0
2010-04-06 12:30:00,46.25,46.26,46.2,46.22,237400.0,16.2893,16.2928,16.2717,16.2787,237400.0
2010-04-06 12:40:00,46.22,46.29,46.21,46.24,120000.0,16.2787,16.3034,16.2752,16.2858,120000.0
2010-04-06 12:50:00,46.24,46.27,46.17,46.26,151200.0,16.2858,16.2963,16.2611,16.2928,151200.0
2010-04-06 13:00:00,46.26,46.31,46.24,46.3,232600.0,16.2928,16.3104,16.2858,16.3069,232600.0
2010-04-06 13:10:00,46.29,46.34,46.21,46.26,214800.0,16.3034,16.321,16.2752,16.2928,214800.0
2010-04-06 13:20:00,46.26,46.31,46.24,46.28,152600.0,16.2928,16.3104,16.2858,16.2999,152600.0
2010-04-06 13:30:00,46.27,46.3,46.26,46.28,199800.0,16.2963,16.3069,16.2928,16.2999,199800.0
2010-04-06 13:40:00,46.28,46.31,46.26,46.28,117300.0,16.2999,16.3104,16.2928,16.2999,117300.0
2010-04-06 13:50:00,46.3,46.31,46.25,46.28,121000.0,16.3069,16.3104,16.2893,16.2999,121000.0
2010-04-06 14:00:00,46.28,46.44,46.28,46.38,271500.0,16.2999,16.3562,16.2999,16.3351,271500.0
2010-04-06 14:10:00,46.37,46.55,46.36,46.55,324600.0,16.3316,16.395,16.328,16.395,324600.0
2010-04-06 14:20:00,46.55,46.56,46.45,46.48,222800.0,16.395,16.3985,16.3597,16.3703,222800.0
2010-04-06 14:30:00,46.48,46.59,46.46,46.56,403600.0,16.3703,16.409,16.3633,16.3985,403600.0
2010-04-06 14:40:00,46.57,46.59,46.44,46.45,179400.0,16.402,16.409,16.3562,16.3597,179400.0
2010-04-06 14:50:00,46.46,46.5,46.45,46.47,344500.0,16.3633,16.3773,16.3597,16.3668,344500.0
2010-04-06 15:00:00,46.47,46.48,46.42,46.44,139900.0,16.3668,16.3703,16.3492,16.3562,139900.0
2010-04-06 15:10:00,46.44,46.47,46.42,46.46,153000.0,16.3562,16.3668,16.3492,16.3633,153000.0
2010-04-06 15:20:00,46.46,46.46,46.38,46.38,300000.0,16.3633,16.3633,16.3351,16.3351,300000.0
2010-04-06 15:30:00,46.37,46.47,46.35,46.41,347100.0,16.3316,16.3668,16.3245,16.3456,347100.0
2010-04-06 15:40:00,46.42,46.48,46.4,46.43,273700.0,16.3492,16.3703,16.3421,16.3527,273700.0
2010-04-06 15:50:00,46.42,46.42,46.32,46.36,639400.0,16.3492,16.3492,16.3139,16.328,639400.0
2010-04-07 09:30:00,46.32,46.42,46.02,46.37,665100.0,16.3139,16.3492,16.2083,16.3316,665100.0
2010-04-07 09:40:00,46.37,46.38,46.0,46.01,714300.0,16.3316,16.3351,16.2012,16.2048,714300.0
2010-04-07 09:50:00,46.01,46.07,45.93,46.04,402500.0,16.2048,16.2259,16.1766,16.2153,402500.0
2010-04-07 10:00:00,46.05,46.05,45.86,45.95,297100.0,16.2189,16.2189,16.1519,16.1836,297100.0
2010-04-07 10:10:00,45.95,46.19,45.92,46.14,281700.0,16.1836,16.2682,16.1731,16.2506,281700.0
2010-04-07 10:20:00,46.13,46.28,46.07,46.27,394900.0,16.247,16.2999,16.2259,16.2963,394900.0
2010-04-07 10:30:00,46.26,46.26,46.08,46.09,323700.0,16.2928,16.2928,16.2294,16.2329,323700.0
2010-04-07 10:40:00,46.09,46.09,45.82,45.82,432400.0,16.2329,16.2329,16.1378,16.1378,432400.0
2010-04-07 10:50:00,45.82,45.88,45.81,45.88,357900.0,16.1378,16.159,16.1343,16.159,357900.0
2010-04-07 11:00:00,45.88,45.88,45.69,45.87,362300.0,16.159,16.159,16.0921,16.1555,362300.0
2010-04-07 11:10:00,45.87,45.9,45.83,45.9,318900.0,16.1555,16.166,16.1414,16.166,318900.0
2010-04-07 11:20:00,45.9,45.97,45.86,45.94,254600.0,16.166,16.1907,16.1519,16.1801,254600.0
2010-04-07 11:30:00,45.94,45.96,45.74,45.76,288300.0,16.1801,16.1872,16.1097,16.1167,288300.0
2010-04-07 11:40:00,45.76,45.85,45.75,45.83,155600.0,16.1167,16.1484,16.1132,16.1414,155600.0
2010-04-07 11:50:00,45.82,45.86,45.7,45.7,285500.0,16.1378,16.1519,16.0956,16.0956,285500.0
2010-04-07 12:00:00,45.71,45.76,45.69,45.71,234800.0,16.0991,16.1167,16.0921,16.0991,234800.0
2010-04-07 12:10:00,45.71,45.74,45.63,45.64,215900.0,16.0991,16.1097,16.0709,16.0745,215900.0
2010-04-07 12:20:00,45.64,45.71,45.63,45.63,195800.0,16.0745,16.0991,16.0709,16.0709,195800.0
2010-04-07 12:30:00,45.63,45.71,45.61,45.69,290600.0,16.0709,16.0991,16.0639,16.0921,290600.0
2010-04-07 12:40:00,45.68,45.73,45.64,45.72,232800.0,16.0885,16.1061,16.0745,16.1026,232800.0
2010-04-07 12:50:00,45.71,45.76,45.68,45.76,305800.0,16.0991,16.1167,16.0885,16.1167,305800.0
2010-04-07 13:00:00,45.76,45.87,45.76,45.87,333700.0,16.1167,16.1555,16.1167,16.1555,333700.0
2010-04-07 13:10:00,45.87,45.91,45.82,45.85,188300.0,16.1555,16.1695,16.1378,16.1484,188300.0
2010-04-07 13:20:00,45.85,45.91,45.82,45.84,210600.0,16.1484,16.1695,16.1378,16.1449,210600.0
2010-04-07 13:30:00,45.84,45.87,45.78,45.8,136000.0,16.1449,16.1555,16.1238,16.1308,136000.0
2010-04-07 13:40:00,45.79,45.81,45.69,45.7,151900.0,16.1273,16.1343,16.0921,16.0956,151900.0
2010-04-07 13:50:00,45.7,45.85,45.7,45.82,215900.0,16.0956,16.1484,16.0956,16.1378,215900.0
2010-04-07 14:00:00,45.81,45.84,45.75,45.84,125800.0,16.1343,16.1449,16.1132,16.1449,125800.0
2010-04-07 14:10:00,45.84,45.86,45.67,45.72,162000.0,16.1449,16.1519,16.085,16.1026,162000.0
2010-04-07 14:20:00,45.73,45.73,45.57,45.62,241600.0,16.1061,16.1061,16.0498,16.0674,241600.0
2010-04-07 14:30:00,45.62,45.67,45.57,45.65,259500.0,16.0674,16.085,16.0498,16.078,259500.0
2010-04-07 14:40:00,45.66,45.74,45.62,45.69,259500.0,16.0815,16.1097,16.0674,16.0921,259500.0
2010-04-07 14:50:00,45.7,45.74,45.55,45.6,277300.0,16.0956,16.1097,16.0428,16.0604,277300.0
2010-04-07 15:00:00,45.6,45.6,45.17,45.17,745000.0,16.0604,16.0604,15.9089,15.9089,745000.0
2010-04-07 15:10:00,45.17,45.28,45.13,45.25,730400.0,15.9089,15.9477,15.8948,15.9371,730400.0
2010-04-07 15:20:00,45.25,45.4,45.19,45.32,378000.0,15.9371,15.9899,15.916,15.9617,378000.0
2010-04-07 15:30:00,45.32,45.38,45.22,45.35,475200.0,15.9617,15.9829,15.9265,15.9723,475200.0
2010-04-07 15:40:00,45.34,45.38,45.28,45.36,438500.0,15.9688,15.9829,15.9477,15.9758,438500.0
2010-04-07 15:50:00,45.37,45.56,45.36,45.54,802200.0,15.9794,16.0463,15.9758,16.0392,802200.0
2010-04-08 09:30:00,45.09,45.1,44.76,44.85,693800.0,15.8807,15.8843,15.7645,15.7962,693800.0
2010-04-08 09:40:00,44.84,44.96,44.7,44.88,342100.0,15.7927,15.835,15.7434,15.8068,342100.0
2010-04-08 09:50:00,44.89,45.06,44.79,44.9,257200.0,15.8103,15.8702,15.7751,15.8138,257200.0
2010-04-08 10:00:00,44.89,44.9,44.77,44.78,352600.0,15.8103,15.8138,15.768,15.7716,352600.0
2010-04-08 10:10:00,44.78,44.94,44.74,44.94,397000.0,15.7716,15.8279,15.7575,15.8279,397000.0
2010-04-08 10:20:00,44.93,45.0,44.89,44.95,212100.0,15.8244,15.849,15.8103,15.8314,212100.0
2010-04-08 10:30:00,44.95,45.14,44.95,44.95,429200.0,15.8314,15.8984,15.8314,15.8314,429200.0
2010-04-08 10:40:00,44.95,45.05,44.88,45.02,234900.0,15.8314,15.8667,15.8068,15.8561,234900.0
2010-04-08 10:50:00,45.02,45.06,44.94,44.95,239100.0,15.8561,15.8702,15.8279,15.8314,239100.0
2010-04-08 11:00:00,44.96,45.1,44.93,45.05,212800.0,15.835,15.8843,15.8244,15.8667,212800.0
2010-04-08 11:10:00,45.05,45.07,44.93,44.97,187400.0,15.8667,15.8737,15.8244,15.8385,187400.0
2010-04-08 11:20:00,44.97,45.03,44.93,44.99,97800.0,15.8385,15.8596,15.8244,15.8455,97800.0
2010-04-08 11:30:00,44.98,45.06,44.95,45.06,106500.0,15.842,15.8702,15.8314,15.8702,106500.0
2010-04-08 11:40:00,45.06,45.19,45.05,45.18,254700.0,15.8702,15.916,15.8667,15.9124,254700.0
2010-04-08 11:50:00,45.19,45.27,45.18,45.27,196100.0,15.916,15.9441,15.9124,15.9441,196100.0
2010-04-08 12:00:00,45.27,45.35,45.24,45.25,227600.0,15.9441,15.9723,15.9336,15.9371,227600.0
2010-04-08 12:10:00,45.24,45.31,45.19,45.29,174200.0,15.9336,15.9582,15.916,15.9512,174200.0
2010-04-08 12:20:00,45.3,45.43,45.3,45.36,153900.0,15.9547,16.0005,15.9547,15.9758,153900.0
2010-04-08 12:30:00,45.36,45.38,45.28,45.34,133100.0,15.9758,15.9829,15.9477,15.9688,133100.0
2010-04-08 12:40:00,45.34,45.38,45.3,45.35,139100.0,15.9688,15.9829,15.9547,15.9723,139100.0
2010-04-08 12:50:00,45.35,45.37,45.24,45.34,227200.0,15.9723,15.9794,15.9336,15.9688,227200.0
2010-04-08 13:00:00,45.34,45.39,45.28,45.35,342100.0,15.9688,15.9864,15.9477,15.9723,342100.0
2010-04-08 13:10:00,45.35,45.38,45.24,45.24,236100.0,15.9723,15.9829,15.9336,15.9336,236100.0
2010-04-08 13:20:00,45.25,45.3,45.22,45.29,147300.0,15.9371,15.9547,15.9265,15.9512,147300.0
2010-04-08 13:30:00,45.3,45.43,45.25,45.42,224000.0,15.9547,16.0005,15.9371,15.997,224000.0
2010-04-08 13:40:00,45.42,45.42,45.31,45.38,291700.0,15.997,15.997,15.9582,15.9829,291700.0
2010-04-08 13:50:00,45.39,45.42,45.35,45.38,330700.0,15.9864,15.997,15.9723,15.9829,330700.0
2010-04-08 14:00:00,45.38,45.38,45.31,45.33,192500.0,15.9829,15.9829,15.9582,15.9653,192500.0
2010-04-08 14:10:00,45.34,45.43,45.3,45.43,221700.0,15.9688,16.0005,15.9547,16.0005,221700.0
2010-04-08 14:20:00,45.43,45.49,45.43,45.45,139000.0,16.0005,16.0216,16.0005,16.0075,139000.0
2010-04-08 14:30:00,45.45,45.48,45.38,45.48,160900.0,16.0075,16.0181,15.9829,16.0181,160900.0
2010-04-08 14:40:00,45.48,45.53,45.43,45.52,140900.0,16.0181,16.0357,16.0005,16.0322,140900.0
2010-04-08 14:50:00,45.52,45.52,45.4,45.4,233400.0,16.0322,16.0322,15.9899,15.9899,233400.0
2010-04-08 15:00:00,45.41,45.46,45.34,45.34,178300.0,15.9934,16.0111,15.9688,15.9688,178300.0
2010-04-08 15:10:00,45.34,45.43,45.33,45.43,168200.0,15.9688,16.0005,15.9653,16.0005,168200.0
2010-04-08 15:20:00,45.43,45.48,45.37,45.39,204300.0,16.0005,16.0181,15.9794,15.9864,204300.0
2010-04-08 15:30:00,45.4,45.49,45.39,45.49,236400.0,15.9899,16.0216,15.9864,16.0216,236400.0
2010-04-08 15:40:00,45.49,45.5,45.31,45.4,485300.0,16.0216,16.0251,15.9582,15.9899,485300.0
2010-04-08 15:50:00,45.39,45.41,45.35,45.39,521100.0,15.9864,15.9934,15.9723,15.9864,521100.0
2010-04-09 09:30:00,45.65,45.85,45.45,45.49,636000.0,16.078,16.1484,16.0075,16.0216,636000.0
2010-04-09 09:40:00,45.5,45.56,45.07,45.1,715500.0,16.0251,16.0463,15.8737,15.8843,715500.0
2010-04-09 09:50:00,45.1,45.57,45.04,45.51,790800.0,15.8843,16.0498,15.8631,16.0287,790800.0
2010-04-09 10:00:00,45.51,45.54,45.32,45.38,205000.0,16.0287,16.0392,15.9617,15.9829,205000.0
2010-04-09 10:10:00,45.38,45.4,45.14,45.22,262200.0,15.9829,15.9899,15.8984,15.9265,262200.0
2010-04-09 10:20:00,45.25,45.3,45.03,45.08,179200.0,15.9371,15.9547,15.8596,15.8772,179200.0
2010-04-09 10:30:00,45.09,45.15,44.95,45.1,424800.0,15.8807,15.9019,15.8314,15.8843,424800.0
2010-04-09 10:40:00,45.11,45.23,45.11,45.17,225200.0,15.8878,15.93,15.8878,15.9089,225200.0
2010-04-09 10:50:00,45.18,45.21,45.03,45.07,161400.0,15.9124,15.923,15.8596,15.8737,161400.0
2010-04-09 11:00:00,45.07,45.1,44.99,45.06,191000.0,15.8737,15.8843,15.8455,15.8702,191000.0
2010-04-09 11:10:00,45.07,45.23,45.05,45.23,236800.0,15.8737,15.93,15.8667,15.93,236800.0
2010-04-09 11:20:00,45.23,45.34,45.23,45.32,202200.0,15.93,15.9688,15.93,15.9617,202200.0
2010-04-09 11:30:00,45.3,45.36,45.26,45.34,138800.0,15.9547,15.9758,15.9406,15.9688,138800.0
2010-04-09 11:40:00,45.34,45.4,45.29,45.31,122000.0,15.9688,15.9899,15.9512,15.9582,122000.0
2010-04-09 11:50:00,45.32,45.39,45.27,45.27,142600.0,15.9617,15.9864,15.9441,15.9441,142600.0
2010-04-09 12:00:00,45.27,45.3,45.23,45.24,131800.0,15.9441,15.9547,15.93,15.9336,131800.0
2010-04-09 12:10:00,45.24,45.25,45.16,45.21,244300.0,15.9336,15.9371,15.9054,15.923,244300.0
2010-04-09 12:20:00,45.22,45.28,45.22,45.27,127300.0,15.9265,15.9477,15.9265,15.9441,127300.0
2010-04-09 12:30:00,45.27,45.3,45.22,45.22,147700.0,15.9441,15.9547,15.9265,15.9265,147700.0
2010-04-09 12:40:00,45.23,45.25,45.15,45.16,100900.0,15.93,15.9371,15.9019,15.9054,100900.0
2010-04-09 12:50:00,45.16,45.22,45.15,45.18,71500.0,15.9054,15.9265,15.9019,15.9124,71500.0
2010-04-09 13:00:00,45.18,45.22,45.1,45.1,139800.0,15.9124,15.9265,15.8843,15.8843,139800.0
2010-04-09 13:10:00,45.11,45.14,45.09,45.14,194000.0,15.8878,15.8984,15.8807,15.8984,194000.0
2010-04-09 13:20:00,45.14,45.2,45.11,45.19,84400.0,15.8984,15.9195,15.8878,15.916,84400.0
2010-04-09 13:30:00,45.19,45.19,45.14,45.14,72700.0,15.916,15.916,15.8984,15.8984,72700.0
2010-04-09 13:40:00,45.13,45.17,45.12,45.12,82000.0,15.8948,15.9089,15.8913,15.8913,82000.0
2010-04-09 13:50:00,45.12,45.13,45.0,45.0,180700.0,15.8913,15.8948,15.849,15.849,180700.0
2010-04-09 14:00:00,45.0,45.0,44.91,44.95,318600.0,15.849,15.849,15.8173,15.8314,318600.0
2010-04-09 14:10:00,44.96,45.06,44.95,45.03,324100.0,15.835,15.8702,15.8314,15.8596,324100.0
2010-04-09 14:20:00,45.03,45.08,45.01,45.01,185300.0,15.8596,15.8772,15.8526,15.8526,185300.0
2010-04-09 14:30:00,45.01,45.01,44.95,45.0,177900.0,15.8526,15.8526,15.8314,15.849,177900.0
2010-04-09 14:40:00,45.0,45.0,44.94,44.97,122000.0,15.849,15.849,15.8279,15.8385,122000.0
2010-04-09 14:50:00,44.97,44.98,44.93,44.95,117800.0,15.8385,15.842,15.8244,15.8314,117800.0
2010-04-09 15:00:00,44.96,45.01,44.92,44.93,182600.0,15.835,15.8526,15.8209,15.8244,182600.0
2010-04-09 15:10:00,44.94,45.04,44.89,45.04,267100.0,15.8279,15.8631,15.8103,15.8631,267100.0
2010-04-09 15:20:00,45.04,45.18,44.98,45.17,288100.0,15.8631,15.9124,15.842,15.9089,288100.0
2010-04-09 15:30:00,45.18,45.18,45.06,45.07,227200.0,15.9124,15.9124,15.8702,15.8737,227200.0
2010-04-09 15:40:00,45.06,45.15,45.04,45.15,340600.0,15.8702,15.9019,15.8631,15.9019,340600.0
2010-04-09 15:50:00,45.15,45.25,45.13,45.22,857800.0,15.9019,15.9371,15.8948,15.9265,857800.0
2010-04-12 09:30:00,45.13,45.22,44.9,45.01,592400.0,15.8948,15.9265,15.8138,15.8526,592400.0
2010-04-12 09:40:00,45.01,45.1,44.95,45.0,996200.0,15.8526,15.8843,15.8314,15.849,996200.0
2010-04-12 09:50:00,45.0,45.12,44.76,44.77,523000.0,15.849,15.8913,15.7645,15.768,523000.0
2010-04-12 10:00:00,44.76,44.91,44.66,44.68,587500.0,15.7645,15.8173,15.7293,15.7363,587500.0
2010-04-12 10:10:00,44.68,44.8,44.6,44.62,544000.0,15.7363,15.7786,15.7082,15.7152,544000.0
2010-04-12 10:20:00,44.62,44.88,44.61,44.87,398900.0,15.7152,15.8068,15.7117,15.8033,398900.0
2010-04-12 10:30:00,44.88,44.94,44.8,44.84,552900.0,15.8068,15.8279,15.7786,15.7927,552900.0
2010-04-12 10:40:00,44.83,44.94,44.83,44.92,271600.0,15.7892,15.8279,15.7892,15.8209,271600.0
2010-04-12 10:50:00,44.92,44.95,44.88,44.93,225300.0,15.8209,15.8314,15.8068,15.8244,225300.0
2010-04-12 11:00:00,44.93,44.95,44.91,44.94,177100.0,15.8244,15.8314,15.8173,15.8279,177100.0
2010-04-12 11:10:00,44.94,44.94,44.78,44.81,209500.0,15.8279,15.8279,15.7716,15.7821,209500.0
2010-04-12 11:20:00,44.81,44.93,44.77,44.87,233100.0,15.7821,15.8244,15.768,15.8033,233100.0
2010-04-12 11:30:00,44.87,44.88,44.67,44.74,334300.0,15.8033,15.8068,15.7328,15.7575,334300.0
2010-04-12 11:40:00,44.75,44.85,44.68,44.69,182400.0,15.761,15.7962,15.7363,15.7399,182400.0
2010-04-12 11:50:00,44.69,44.72,44.62,44.65,255600.0,15.7399,15.7504,15.7152,15.7258,255600.0
2010-04-12 12:00:00,44.66,44.73,44.61,44.61,232900.0,15.7293,15.7539,15.7117,15.7117,232900.0
2010-04-12 12:10:00,44.62,44.66,44.57,44.59,263400.0,15.7152,15.7293,15.6976,15.7046,263400.0
2010-04-12 12:20:00,44.6,44.62,44.55,44.57,279700.0,15.7082,15.7152,15.6906,15.6976,279700.0
2010-04-12 12:30:00,44.57,44.63,44.54,44.56,170600.0,15.6976,15.7187,15.687,15.6941,170600.0
2010-04-12 12:40:00,44.56,44.62,44.54,44.58,212500.0,15.6941,15.7152,15.687,15.7011,212500.0
2010-04-12 12:50:00,44.58,44.68,44.55,44.68,244000.0,15.7011,15.7363,15.6906,15.7363,244000.0
2010-04-12 13:00:00,44.68,44.73,44.62,44.62,219000.0,15.7363,15.7539,15.7152,15.7152,219000.0
2010-04-12 13:10:00,44.62,44.63,44.53,44.54,144700.0,15.7152,15.7187,15.6835,15.687,144700.0
2010-04-12 13:20:00,44.54,44.56,44.42,44.5,263900.0,15.687,15.6941,15.6448,15.6729,263900.0
2010-04-12 13:30:00,44.5,44.51,44.45,44.47,176700.0,15.6729,15.6765,15.6553,15.6624,176700.0
2010-04-12 13:40:00,44.47,44.47,44.31,44.33,201000.0,15.6624,15.6624,15.606,15.6131,201000.0
2010-04-12 13:50:00,44.33,44.38,44.19,44.19,565600.0,15.6131,15.6307,15.5638,15.5638,565600.0
2010-04-12 14:00:00,44.2,44.37,44.18,44.32,298500.0,15.5673,15.6272,15.5602,15.6095,298500.0
2010-04-12 14:10:00,44.32,44.35,44.24,44.24,264200.0,15.6095,15.6201,15.5814,15.5814,264200.0
2010-04-12 14:20:00,44.24,44.32,44.13,44.26,382900.0,15.5814,15.6095,15.5426,15.5884,382900.0
2010-04-12 14:30:00,44.26,44.27,44.2,44.21,203900.0,15.5884,15.5919,15.5673,15.5708,203900.0
2010-04-12 14:40:00,44.22,44.22,44.11,44.16,420100.0,15.5743,15.5743,15.5356,15.5532,420100.0
2010-04-12 14:50:00,44.17,44.27,44.17,44.25,195300.0,15.5567,15.5919,15.5567,15.5849,195300.0
2010-04-12 15:00:00,44.25,44.25,44.17,44.19,232700.0,15.5849,15.5849,15.5567,15.5638,232700.0
2010-04-12 15:10:00,44.2,44.21,44.14,44.19,273500.0,15.5673,15.5708,15.5461,15.5638,273500.0
2010-04-12 15:20:00,44.19,44.2,44.06,44.09,333600.0,15.5638,15.5673,15.518,15.5285,333600.0
2010-04-12 15:30:00,44.08,44.08,43.93,43.97,656700.0,15.525,15.525,15.4722,15.4863,656700.0
2010-04-12 15:40:00,43.97,43.99,43.81,43.97,1077800.0,15.4863,15.4933,15.4299,15.4863,1077800.0
2010-04-12 15:50:00,43.97,44.08,43.94,44.07,1549300.0,15.4863,15.525,15.4757,15.5215,1549300.0
2010-04-13 09:30:00,44.03,44.07,43.59,43.73,554500.0,15.5074,15.5215,15.3524,15.4017,554500.0
2010-04-13 09:40:00,43.73,43.77,43.62,43.76,396600.0,15.4017,15.4158,15.363,15.4123,396600.0
2010-04-13 09:50:00,43.76,43.82,43.6,43.61,442300.0,15.4123,15.4334,15.356,15.3595,442300.0
2010-04-13 10:00:00,43.61,43.71,43.58,43.66,377600.0,15.3595,15.3947,15.3489,15.3771,377600.0
2010-04-13 10:10:00,43.66,43.67,43.38,43.38,640700.0,15.3771,15.3806,15.2785,15.2785,640700.0
2010-04-13 10:20:00,43.38,43.38,43.18,43.22,502900.0,15.2785,15.2785,15.208,15.2221,502900.0
2010-04-13 10:30:00,43.23,43.29,43.01,43.09,779000.0,15.2256,15.2468,15.1482,15.1763,779000.0
2010-04-13 10:40:00,43.1,43.22,43.08,43.21,524300.0,15.1799,15.2221,15.1728,15.2186,524300.0
2010-04-13 10:50:00,43.21,43.24,43.15,43.16,353800.0,15.2186,15.2292,15.1975,15.201,353800.0
2010-04-13 11:00:00,43.17,43.29,43.15,43.25,382600.0,15.2045,15.2468,15.1975,15.2327,382600.0
2010-04-13 11:10:00,43.25,43.28,43.22,43.28,360200.0,15.2327,15.2433,15.2221,15.2433,360200.0
2010-04-13 11:20:00,43.27,43.33,43.19,43.33,413400.0,15.2397,15.2609,15.2116,15.2609,413400.0
2010-04-13 11:30:00,43.33,43.36,43.26,43.27,296700.0,15.2609,15.2714,15.2362,15.2397,296700.0
2010-04-13 11:40:00,43.27,43.31,43.22,43.23,153300.0,15.2397,15.2538,15.2221,15.2256,153300.0
2010-04-13 11:50:00,43.24,43.29,43.16,43.17,446100.0,15.2292,15.2468,15.201,15.2045,446100.0
2010-04-13 12:00:00,43.17,43.2,43.14,43.19,354600.0,15.2045,15.2151,15.1939,15.2116,354600.0
2010-04-13 12:10:00,43.19,43.35,43.17,43.35,464600.0,15.2116,15.2679,15.2045,15.2679,464600.0
2010-04-13 12:20:00,43.35,43.4,43.31,43.38,351100.0,15.2679,15.2855,15.2538,15.2785,351100.0
2010-04-13 12:30:00,43.38,43.43,43.34,43.4,233900.0,15.2785,15.2961,15.2644,15.2855,233900.0
2010-04-13 12:40:00,43.39,43.44,43.37,43.4,117400.0,15.282,15.2996,15.275,15.2855,117400.0
2010-04-13 12:50:00,43.4,43.48,43.37,43.48,254800.0,15.2855,15.3137,15.275,15.3137,254800.0
2010-04-13 13:00:00,43.48,43.65,43.44,43.63,285700.0,15.3137,15.3736,15.2996,15.3665,285700.0
2010-04-13 13:10:00,43.63,43.76,43.62,43.65,490700.0,15.3665,15.4123,15.363,15.3736,490700.0
2010-04-13 13:20:00,43.66,43.71,43.64,43.69,171000.0,15.3771,15.3947,15.37,15.3877,171000.0
2010-04-13 13:30:00,43.7,43.84,43.68,43.77,350300.0,15.3912,15.4405,15.3841,15.4158,350300.0
2010-04-13 13:40:00,43.77,43.83,43.72,43.75,330200.0,15.4158,15.437,15.3982,15.4088,330200.0
2010-04-13 13:50:00,43.74,43.77,43.7,43.73,450700.0,15.4053,15.4158,15.3912,15.4017,450700.0
2010-04-13 14:00:00,43.73,43.74,43.55,43.55,281500.0,15.4017,15.4053,15.3384,15.3384,281500.0
2010-04-13 14:10:00,43.54,43.64,43.54,43.64,265500.0,15.3348,15.37,15.3348,15.37,265500.0
2010-04-13 14:20:00,43.64,43.7,43.63,43.65,259600.0,15.37,15.3912,15.3665,15.3736,259600.0
2010-04-13 14:30:00,43.65,43.65,43.52,43.58,258400.0,15.3736,15.3736,15.3278,15.3489,258400.0
2010-04-13 14:40:00,43.58,43.61,43.5,43.51,266800.0,15.3489,15.3595,15.3207,15.3243,266800.0
2010-04-13 14:50:00,43.51,43.62,43.5,43.54,289200.0,15.3243,15.363,15.3207,15.3348,289200.0
2010-04-13 15:00:00,43.53,43.66,43.53,43.65,396700.0,15.3313,15.3771,15.3313,15.3736,396700.0
2010-04-13 15:10:00,43.65,43.71,43.58,43.7,193700.0,15.3736,15.3947,15.3489,15.3912,193700.0
2010-04-13 15:20:00,43.7,43.76,43.68,43.75,375900.0,15.3912,15.4123,15.3841,15.4088,375900.0
2010-04-13 15:30:00,43.74,43.79,43.7,43.71,357700.0,15.4053,15.4229,15.3912,15.3947,357700.0
2010-04-13 15:40:00,43.71,43.76,43.7,43.73,385700.0,15.3947,15.4123,15.3912,15.4017,385700.0
2010-04-13 15:50:00,43.73,43.74,43.66,43.72,724200.0,15.4017,15.4053,15.3771,15.3982,724200.0
2010-04-14 09:30:00,44.16,44.23,43.89,43.89,595600.0,15.5532,15.5778,15.4581,15.4581,595600.0
2010-04-14 09:40:00,43.89,44.0,43.84,43.92,388000.0,15.4581,15.4968,15.4405,15.4687,388000.0
2010-04-14 09:50:00,43.92,43.98,43.86,43.87,366800.0,15.4687,15.4898,15.4475,15.4511,366800.0
2010-04-14 10:00:00,43.87,43.91,43.84,43.87,374500.0,15.4511,15.4651,15.4405,15.4511,374500.0
2010-04-14 10:10:00,43.87,43.89,43.73,43.87,377800.0,15.4511,15.4581,15.4017,15.4511,377800.0
2010-04-14 10:20:00,43.87,43.93,43.77,43.91,261300.0,15.4511,15.4722,15.4158,15.4651,261300.0
2010-04-14 10:30:00,43.93,44.08,43.91,44.06,316900.0,15.4722,15.525,15.4651,15.518,316900.0
2010-04-14 10:40:00,44.07,44.11,43.96,44.0,284600.0,15.5215,15.5356,15.4828,15.4968,284600.0
2010-04-14 10:50:00,44.0,44.16,43.99,44.15,235800.0,15.4968,15.5532,15.4933,15.5497,235800.0
2010-04-14 11:00:00,44.14,44.18,44.06,44.16,242000.0,15.5461,15.5602,15.518,15.5532,242000.0
2010-04-14 11:10:00,44.15,44.3,44.13,44.3,428700.0,15.5497,15.6025,15.5426,15.6025,428700.0
2010-04-14 11:20:00,44.3,44.3,44.23,44.3,419500.0,15.6025,15.6025,15.5778,15.6025,419500.0
2010-04-14 11:30:00,44.3,44.3,44.24,44.25,246100.0,15.6025,15.6025,15.5814,15.5849,246100.0
2010-04-14 11:40:00,44.26,44.29,44.14,44.14,203700.0,15.5884,15.599,15.5461,15.5461,203700.0
2010-04-14 11:50:00,44.13,44.17,44.09,44.14,139800.0,15.5426,15.5567,15.5285,15.5461,139800.0
2010-04-14 12:00:00,44.14,44.17,44.08,44.08,110600.0,15.5461,15.5567,15.525,15.525,110600.0
2010-04-14 12:10:00,44.09,44.14,44.06,44.06,140800.0,15.5285,15.5461,15.518,15.518,140800.0
2010-04-14 12:20:00,44.07,44.13,44.05,44.08,155600.0,15.5215,15.5426,15.5145,15.525,155600.0
2010-04-14 12:30:00,44.08,44.09,44.01,44.06,178500.0,15.525,15.5285,15.5004,15.518,178500.0
2010-04-14 12:40:00,44.06,44.08,44.01,44.02,101700.0,15.518,15.525,15.5004,15.5039,101700.0
2010-04-14 12:50:00,44.02,44.11,44.0,44.1,117500.0,15.5039,15.5356,15.4968,15.5321,117500.0
2010-04-14 13:00:00,44.1,44.12,44.0,44.06,303100.0,15.5321,15.5391,15.4968,15.518,303100.0
2010-04-14 13:10:00,44.07,44.21,44.05,44.21,213500.0,15.5215,15.5708,15.5145,15.5708,213500.0
2010-04-14 13:20:00,44.2,44.21,44.12,44.14,168900.0,15.5673,15.5708,15.5391,15.5461,168900.0
2010-04-14 13:30:00,44.15,44.15,44.09,44.1,163200.0,15.5497,15.5497,15.5285,15.5321,163200.0
2010-04-14 13:40:00,44.1,44.1,43.97,44.04,261100.0,15.5321,15.5321,15.4863,15.5109,261100.0
2010-04-14 13:50:00,44.05,44.05,43.83,43.84,203700.0,15.5145,15.5145,15.437,15.4405,203700.0
2010-04-14 14:00:00,43.84,43.98,43.84,43.93,210300.0,15.4405,15.4898,15.4405,15.4722,210300.0
2010-04-14 14:10:00,43.93,44.01,43.91,43.99,117100.0,15.4722,15.5004,15.4651,15.4933,117100.0
2010-04-14 14:20:00,44.0,44.04,43.97,44.04,110700.0,15.4968,15.5109,15.4863,15.5109,110700.0
2010-04-14 14:30:00,44.04,44.14,44.03,44.09,167300.0,15.5109,15.5461,15.5074,15.5285,167300.0
2010-04-14 14:40:00,44.09,44.2,44.08,44.18,266400.0,15.5285,15.5673,15.525,15.5602,266400.0
2010-04-14 14:50:00,44.19,44.19,44.1,44.12,89800.0,15.5638,15.5638,15.5321,15.5391,89800.0
2010-04-14 15:00:00,44.11,44.12,44.0,44.04,278100.0,15.5356,15.5391,15.4968,15.5109,278100.0
2010-04-14 15:10:00,44.05,44.1,44.04,44.07,225400.0,15.5145,15.5321,15.5109,15.5215,225400.0
2010-04-14 15:20:00,44.06,44.16,44.06,44.14,258900.0,15.518,15.5532,15.518,15.5461,258900.0
2010-04-14 15:30:00,44.14,44.2,44.11,44.12,416000.0,15.5461,15.5673,15.5356,15.5391,416000.0
2010-04-14 15:40:00,44.12,44.2,44.11,44.18,552700.0,15.5391,15.5673,15.5356,15.5602,552700.0
2010-04-14 15:50:00,44.18,44.21,44.13,44.13,929800.0,15.5602,15.5708,15.5426,15.5426,929800.0
2010-04-15 09:30:00,44.3,44.3,44.06,44.18,437100.0,15.6025,15.6025,15.518,15.5602,437100.0
2010-04-15 09:40:00,44.19,44.2,43.99,44.01,299000.0,15.5638,15.5673,15.4933,15.5004,299000.0
2010-04-15 09:50:00,44.01,44.13,43.98,44.0,239200.0,15.5004,15.5426,15.4898,15.4968,239200.0
2010-04-15 10:00:00,44.0,44.12,43.89,44.12,274900.0,15.4968,15.5391,15.4581,15.5391,274900.0
2010-04-15 10:10:00,44.13,44.15,44.0,44.03,261600.0,15.5426,15.5497,15.4968,15.5074,261600.0
2010-04-15 10:20:00,44.03,44.13,44.01,44.07,158000.0,15.5074,15.5426,15.5004,15.5215,158000.0
2010-04-15 10:30:00,44.07,44.13,44.0,44.08,369700.0,15.5215,15.5426,15.4968,15.525,369700.0
2010-04-15 10:40:00,44.08,44.21,44.08,44.13,304400.0,15.525,15.5708,15.525,15.5426,304400.0
2010-04-15 10:50:00,44.13,44.18,44.04,44.11,203100.0,15.5426,15.5602,15.5109,15.5356,203100.0
2010-04-15 11:00:00,44.11,44.16,44.05,44.05,170100.0,15.5356,15.5532,15.5145,15.5145,170100.0
2010-04-15 11:10:00,44.05,44.05,43.83,43.86,350600.0,15.5145,15.5145,15.437,15.4475,350600.0
2010-04-15 11:20:00,43.86,43.96,43.83,43.88,158200.0,15.4475,15.4828,15.437,15.4546,158200.0
2010-04-15 11:30:00,43.89,43.95,43.83,43.88,159500.0,15.4581,15.4792,15.437,15.4546,159500.0
2010-04-15 11:40:00,43.87,43.88,43.53,43.56,480000.0,15.4511,15.4546,15.3313,15.3419,480000.0
2010-04-15 11:50:00,43.57,43.66,43.44,43.5,537100.0,15.3454,15.3771,15.2996,15.3207,537100.0
2010-04-15 12:00:00,43.51,43.58,43.43,43.57,182900.0,15.3243,15.3489,15.2961,15.3454,182900.0
2010-04-15 12:10:00,43.56,43.65,43.46,43.62,214100.0,15.3419,15.3736,15.3067,15.363,214100.0
2010-04-15 12:20:00,43.63,43.64,43.46,43.51,103900.0,15.3665,15.37,15.3067,15.3243,103900.0
2010-04-15 12:30:00,43.5,43.61,43.49,43.57,80600.0,15.3207,15.3595,15.3172,15.3454,80600.0
2010-04-15 12:40:00,43.57,43.62,43.55,43.59,88600.0,15.3454,15.363,15.3384,15.3524,88600.0
2010-04-15 12:50:00,43.59,43.64,43.53,43.57,143400.0,15.3524,15.37,15.3313,15.3454,143400.0
2010-04-15 13:00:00,43.57,43.64,43.56,43.63,71300.0,15.3454,15.37,15.3419,15.3665,71300.0
2010-04-15 13:10:00,43.63,43.68,43.61,43.66,83900.0,15.3665,15.3841,15.3595,15.3771,83900.0
2010-04-15 13:20:00,43.67,43.74,43.66,43.71,139600.0,15.3806,15.4053,15.3771,15.3947,139600.0
2010-04-15 13:30:00,43.71,43.72,43.64,43.65,162400.0,15.3947,15.3982,15.37,15.3736,162400.0
2010-04-15 13:40:00,43.66,43.76,43.65,43.67,350100.0,15.3771,15.4123,15.3736,15.3806,350100.0
2010-04-15 13:50:00,43.68,43.69,43.63,43.67,157100.0,15.3841,15.3877,15.3665,15.3806,157100.0
2010-04-15 14:00:00,43.67,43.75,43.61,43.62,340200.0,15.3806,15.4088,15.3595,15.363,340200.0
2010-04-15 14:10:00,43.61,43.62,43.5,43.58,328800.0,15.3595,15.363,15.3207,15.3489,328800.0
2010-04-15 14:20:00,43.58,43.68,43.55,43.64,194300.0,15.3489,15.3841,15.3384,15.37,194300.0
2010-04-15 14:30:00,43.64,43.64,43.53,43.55,126600.0,15.37,15.37,15.3313,15.3384,126600.0
2010-04-15 14:40:00,43.55,43.68,43.51,43.64,156700.0,15.3384,15.3841,15.3243,15.37,156700.0
2010-04-15 14:50:00,43.64,43.65,43.54,43.6,485500.0,15.37,15.3736,15.3348,15.356,485500.0
2010-04-15 15:00:00,43.6,43.62,43.51,43.51,205500.0,15.356,15.363,15.3243,15.3243,205500.0
2010-04-15 15:10:00,43.52,43.55,43.36,43.37,271600.0,15.3278,15.3384,15.2714,15.275,271600.0
2010-04-15 15:20:00,43.37,43.42,43.32,43.36,243800.0,15.275,15.2926,15.2573,15.2714,243800.0
2010-04-15 15:30:00,43.35,43.37,43.2,43.29,410800.0,15.2679,15.275,15.2151,15.2468,410800.0
2010-04-15 15:40:00,43.29,43.37,43.28,43.33,766700.0,15.2468,15.275,15.2433,15.2609,766700.0
2010-04-15 15:50:00,43.33,43.44,43.26,43.42,1007200.0,15.2609,15.2996,15.2362,15.2926,1007200.0
2010-04-16 09:30:00,42.93,43.12,42.81,43.04,937300.0,15.12,15.1869,15.0777,15.1587,937300.0
2010-04-16 09:40:00,43.05,43.09,42.67,42.68,545600.0,15.1623,15.1763,15.0284,15.0319,545600.0
2010-04-16 09:50:00,42.68,42.8,42.5,42.57,862300.0,15.0319,15.0742,14.9685,14.9932,862300.0
2010-04-16 10:00:00,42.57,42.81,42.55,42.61,396900.0,14.9932,15.0777,14.9862,15.0073,396900.0
2010-04-16 10:10:00,42.6,42.92,42.58,42.87,539300.0,15.0038,15.1165,14.9967,15.0989,539300.0
2010-04-16 10:20:00,42.87,42.93,42.64,42.76,436400.0,15.0989,15.12,15.0178,15.0601,436400.0
2010-04-16 10:30:00,42.76,42.86,42.5,42.51,700800.0,15.0601,15.0953,14.9685,14.9721,700800.0
2010-04-16 10:40:00,42.51,42.63,42.33,42.35,759800.0,14.9721,15.0143,14.9087,14.9157,759800.0
2010-04-16 10:50:00,42.36,42.38,42.08,42.29,1126600.0,14.9192,14.9263,14.8206,14.8946,1126600.0
2010-04-16 11:00:00,42.28,42.54,42.25,42.29,484200.0,14.8911,14.9826,14.8805,14.8946,484200.0
2010-04-16 11:10:00,42.29,42.34,42.0,42.01,572700.0,14.8946,14.9122,14.7924,14.796,572700.0
2010-04-16 11:20:00,42.0,42.36,42.0,42.3,627400.0,14.7924,14.9192,14.7924,14.8981,627400.0
2010-04-16 11:30:00,42.29,42.3,42.08,42.25,530000.0,14.8946,14.8981,14.8206,14.8805,530000.0
2010-04-16 11:40:00,42.26,42.36,42.08,42.13,281000.0,14.884,14.9192,14.8206,14.8382,281000.0
2010-04-16 11:50:00,42.13,42.13,42.0,42.04,402300.0,14.8382,14.8382,14.7924,14.8065,402300.0
2010-04-16 12:00:00,42.04,42.13,41.99,42.12,575300.0,14.8065,14.8382,14.7889,14.8347,575300.0
2010-04-16 12:10:00,42.13,42.15,42.02,42.05,220300.0,14.8382,14.8453,14.7995,14.81,220300.0
2010-04-16 12:20:00,42.05,42.18,42.03,42.16,232600.0,14.81,14.8558,14.803,14.8488,232600.0
2010-04-16 12:30:00,42.16,42.18,42.0,42.03,226500.0,14.8488,14.8558,14.7924,14.803,226500.0
2010-04-16 12:40:00,42.02,42.27,42.02,42.21,245400.0,14.7995,14.8875,14.7995,14.8664,245400.0
2010-04-16 12:50:00,42.21,42.39,42.16,42.35,310600.0,14.8664,14.9298,14.8488,14.9157,310600.0
2010-04-16 13:00:00,42.35,42.41,42.29,42.35,329000.0,14.9157,14.9368,14.8946,14.9157,329000.0
2010-04-16 13:10:00,42.35,42.4,42.25,42.3,299800.0,14.9157,14.9333,14.8805,14.8981,299800.0
2010-04-16 13:20:00,42.31,42.37,42.28,42.34,251600.0,14.9016,14.9228,14.8911,14.9122,251600.0
2010-04-16 13:30:00,42.34,42.36,42.28,42.32,380800.0,14.9122,14.9192,14.8911,14.9051,380800.0
2010-04-16 13:40:00,42.32,42.42,42.32,42.41,321500.0,14.9051,14.9404,14.9051,14.9368,321500.0
2010-04-16 13:50:00,42.41,42.51,42.34,42.51,249700.0,14.9368,14.9721,14.9122,14.9721,249700.0
2010-04-16 14:00:00,42.5,42.73,42.5,42.67,466600.0,14.9685,15.0495,14.9685,15.0284,466600.0
2010-04-16 14:10:00,42.67,42.71,42.57,42.64,210700.0,15.0284,15.0425,14.9932,15.0178,210700.0
2010-04-16 14:20:00,42.63,42.7,42.55,42.57,209300.0,15.0143,15.039,14.9862,14.9932,209300.0
2010-04-16 14:30:00,42.56,42.61,42.51,42.53,187200.0,14.9897,15.0073,14.9721,14.9791,187200.0
2010-04-16 14:40:00,42.52,42.61,42.5,42.52,193100.0,14.9756,15.0073,14.9685,14.9756,193100.0
2010-04-16 14:50:00,42.53,42.55,42.37,42.38,185500.0,14.9791,14.9862,14.9228,14.9263,185500.0
2010-04-16 15:00:00,42.38,42.48,42.36,42.47,332300.0,14.9263,14.9615,14.9192,14.958,332300.0
2010-04-16 15:10:00,42.47,42.53,42.31,42.34,441700.0,14.958,14.9791,14.9016,14.9122,441700.0
2010-04-16 15:20:00,42.33,42.4,42.29,42.36,192500.0,14.9087,14.9333,14.8946,14.9192,192500.0
2010-04-16 15:30:00,42.36,42.45,42.31,42.43,289500.0,14.9192,14.9509,14.9016,14.9439,289500.0
2010-04-16 15:40:00,42.43,42.5,42.32,42.39,518500.0,14.9439,14.9685,14.9051,14.9298,518500.0
2010-04-16 15:50:00,42.4,42.41,42.26,42.28,908900.0,14.9333,14.9368,14.884,14.8911,908900.0
2010-04-19 09:30:00,41.81,42.0,10.1,41.86,899800.0,14.7255,14.7924,3.5572,14.7431,899800.0
2010-04-19 09:40:00,41.86,41.91,41.71,41.9,447300.0,14.7431,14.7607,14.6903,14.7572,447300.0
2010-04-19 09:50:00,41.89,42.33,41.88,42.11,715700.0,14.7537,14.9087,14.7502,14.8312,715700.0
2010-04-19 10:00:00,42.12,42.49,42.11,42.37,631700.0,14.8347,14.965,14.8312,14.9228,631700.0
2010-04-19 10:10:00,42.36,42.46,42.29,42.45,375300.0,14.9192,14.9545,14.8946,14.9509,375300.0
2010-04-19 10:20:00,42.45,42.5,42.26,42.27,299100.0,14.9509,14.9685,14.884,14.8875,299100.0
2010-04-19 10:30:00,42.27,42.36,42.22,42.27,314600.0,14.8875,14.9192,14.8699,14.8875,314600.0
2010-04-19 10:40:00,42.28,42.39,42.25,42.36,220600.0,14.8911,14.9298,14.8805,14.9192,220600.0
2010-04-19 10:50:00,42.37,42.42,42.31,42.36,263300.0,14.9228,14.9404,14.9016,14.9192,263300.0
2010-04-19 11:00:00,42.36,42.41,42.26,42.32,248100.0,14.9192,14.9368,14.884,14.9051,248100.0
2010-04-19 11:10:00,42.32,42.33,42.15,42.25,355600.0,14.9051,14.9087,14.8453,14.8805,355600.0
2010-04-19 11:20:00,42.25,42.29,42.12,42.21,299800.0,14.8805,14.8946,14.8347,14.8664,299800.0
2010-04-19 11:30:00,42.2,42.24,42.03,42.04,353600.0,14.8629,14.877,14.803,14.8065,353600.0
2010-04-19 11:40:00,42.05,42.1,41.95,41.98,214400.0,14.81,14.8277,14.7748,14.7854,214400.0
2010-04-19 11:50:00,41.98,41.99,41.78,41.84,329200.0,14.7854,14.7889,14.715,14.7361,329200.0
2010-04-19 12:00:00,41.84,42.0,41.81,41.85,203300.0,14.7361,14.7924,14.7255,14.7396,203300.0
2010-04-19 12:10:00,41.85,41.92,41.73,41.92,391400.0,14.7396,14.7643,14.6973,14.7643,391400.0
2010-04-19 12:20:00,41.92,42.02,41.9,42.0,271000.0,14.7643,14.7995,14.7572,14.7924,271000.0
2010-04-19 12:30:00,42.01,42.07,41.95,42.04,178700.0,14.796,14.8171,14.7748,14.8065,178700.0
2010-04-19 12:40:00,42.04,42.12,42.02,42.09,133400.0,14.8065,14.8347,14.7995,14.8241,133400.0
2010-04-19 12:50:00,42.09,42.13,42.05,42.07,93000.0,14.8241,14.8382,14.81,14.8171,93000.0
2010-04-19 13:00:00,42.07,42.07,41.95,41.99,155300.0,14.8171,14.8171,14.7748,14.7889,155300.0
2010-04-19 13:10:00,42.0,42.06,41.97,42.04,149500.0,14.7924,14.8136,14.7819,14.8065,149500.0
2010-04-19 13:20:00,42.03,42.09,42.02,42.08,173600.0,14.803,14.8241,14.7995,14.8206,173600.0
2010-04-19 13:30:00,42.08,42.09,41.97,41.99,128600.0,14.8206,14.8241,14.7819,14.7889,128600.0
2010-04-19 13:40:00,41.99,42.07,41.99,42.01,128100.0,14.7889,14.8171,14.7889,14.796,128100.0
2010-04-19 13:50:00,42.02,42.02,41.93,41.93,121900.0,14.7995,14.7995,14.7678,14.7678,121900.0
2010-04-19 14:00:00,41.93,42.0,41.87,41.98,147400.0,14.7678,14.7924,14.7467,14.7854,147400.0
2010-04-19 14:10:00,41.98,42.19,41.97,42.19,254000.0,14.7854,14.8594,14.7819,14.8594,254000.0
2010-04-19 14:20:00,42.18,42.31,42.14,42.31,231400.0,14.8558,14.9016,14.8417,14.9016,231400.0
2010-04-19 14:30:00,42.31,42.5,42.3,42.44,486000.0,14.9016,14.9685,14.8981,14.9474,486000.0
2010-04-19 14:40:00,42.44,42.65,42.43,42.53,750700.0,14.9474,15.0214,14.9439,14.9791,750700.0
2010-04-19 14:50:00,42.54,42.69,42.5,42.68,243800.0,14.9826,15.0355,14.9685,15.0319,243800.0
2010-04-19 15:00:00,42.69,42.77,42.68,42.7,570600.0,15.0355,15.0636,15.0319,15.039,570600.0
2010-04-19 15:10:00,42.69,42.77,42.65,42.71,277100.0,15.0355,15.0636,15.0214,15.0425,277100.0
2010-04-19 15:20:00,42.71,42.95,42.7,42.94,599700.0,15.0425,15.127,15.039,15.1235,599700.0
2010-04-19 15:30:00,42.95,42.96,42.78,42.81,593500.0,15.127,15.1306,15.0672,15.0777,593500.0
2010-04-19 15:40:00,42.82,42.92,42.78,42.91,531100.0,15.0812,15.1165,15.0672,15.1129,531100.0
2010-04-19 15:50:00,42.91,42.97,42.84,42.9,1444800.0,15.1129,15.1341,15.0883,15.1094,1444800.0
2010-04-20 09:30:00,43.59,43.73,43.44,43.47,679900.0,15.3524,15.4017,15.2996,15.3102,679900.0
2010-04-20 09:40:00,43.48,43.5,43.35,43.38,419700.0,15.3137,15.3207,15.2679,15.2785,419700.0
2010-04-20 09:50:00,43.37,43.54,43.33,43.51,517300.0,15.275,15.3348,15.2609,15.3243,517300.0
2010-04-20 10:00:00,43.51,43.6,43.36,43.44,434000.0,15.3243,15.356,15.2714,15.2996,434000.0
2010-04-20 10:10:00,43.44,43.56,43.4,43.46,340300.0,15.2996,15.3419,15.2855,15.3067,340300.0
2010-04-20 10:20:00,43.46,43.51,43.37,43.44,385600.0,15.3067,15.3243,15.275,15.2996,385600.0
2010-04-20 10:30:00,43.43,43.53,43.39,43.49,347100.0,15.2961,15.3313,15.282,15.3172,347100.0
2010-04-20 10:40:00,43.48,43.66,43.48,43.64,233600.0,15.3137,15.3771,15.3137,15.37,233600.0
2010-04-20 10:50:00,43.65,43.75,43.61,43.7,483700.0,15.3736,15.4088,15.3595,15.3912,483700.0
2010-04-20 11:00:00,43.69,43.9,43.69,43.82,427600.0,15.3877,15.4616,15.3877,15.4334,427600.0
2010-04-20 11:10:00,43.83,43.83,43.68,43.73,263900.0,15.437,15.437,15.3841,15.4017,263900.0
2010-04-20 11:20:00,43.73,43.85,43.63,43.77,271800.0,15.4017,15.444,15.3665,15.4158,271800.0
2010-04-20 11:30:00,43.78,43.87,43.77,43.84,229900.0,15.4194,15.4511,15.4158,15.4405,229900.0
2010-04-20 11:40:00,43.84,43.85,43.76,43.83,183400.0,15.4405,15.444,15.4123,15.437,183400.0
2010-04-20 11:50:00,43.82,43.93,43.82,43.91,264700.0,15.4334,15.4722,15.4334,15.4651,264700.0
2010-04-20 12:00:00,43.91,44.0,43.89,43.99,356700.0,15.4651,15.4968,15.4581,15.4933,356700.0
2010-04-20 12:10:00,44.0,44.19,43.99,44.16,368400.0,15.4968,15.5638,15.4933,15.5532,368400.0
2010-04-20 12:20:00,44.16,44.16,44.07,44.1,234100.0,15.5532,15.5532,15.5215,15.5321,234100.0
2010-04-20 12:30:00,44.1,44.11,44.07,44.09,139900.0,15.5321,15.5356,15.5215,15.5285,139900.0
2010-04-20 12:40:00,44.09,44.1,43.99,44.01,237500.0,15.5285,15.5321,15.4933,15.5004,237500.0
2010-04-20 12:50:00,44.01,44.07,44.0,44.04,139400.0,15.5004,15.5215,15.4968,15.5109,139400.0
2010-04-20 13:00:00,44.04,44.11,44.02,44.03,137600.0,15.5109,15.5356,15.5039,15.5074,137600.0
2010-04-20 13:10:00,44.02,44.04,43.99,44.0,166900.0,15.5039,15.5109,15.4933,15.4968,166900.0
2010-04-20 13:20:00,44.0,44.09,43.98,44.04,226500.0,15.4968,15.5285,15.4898,15.5109,226500.0
2010-04-20 13:30:00,44.04,44.06,43.96,44.04,113000.0,15.5109,15.518,15.4828,15.5109,113000.0
2010-04-20 13:40:00,44.05,44.05,43.89,43.94,176200.0,15.5145,15.5145,15.4581,15.4757,176200.0
2010-04-20 13:50:00,43.94,44.0,43.93,43.96,189500.0,15.4757,15.4968,15.4722,15.4828,189500.0
2010-04-20 14:00:00,43.96,44.02,43.94,43.95,222900.0,15.4828,15.5039,15.4757,15.4792,222900.0
2010-04-20 14:10:00,43.96,43.97,43.83,43.89,292700.0,15.4828,15.4863,15.437,15.4581,292700.0
2010-04-20 14:20:00,43.88,43.98,43.87,43.94,229600.0,15.4546,15.4898,15.4511,15.4757,229600.0
2010-04-20 14:30:00,43.94,44.01,43.93,43.97,199300.0,15.4757,15.5004,15.4722,15.4863,199300.0
2010-04-20 14:40:00,43.98,44.06,43.97,44.04,210900.0,15.4898,15.518,15.4863,15.5109,210900.0
2010-04-20 14:50:00,44.04,44.12,44.03,44.08,180200.0,15.5109,15.5391,15.5074,15.525,180200.0
2010-04-20 15:00:00,44.08,44.09,44.03,44.04,200800.0,15.525,15.5285,15.5074,15.5109,200800.0
2010-04-20 15:10:00,44.05,44.09,44.01,44.03,333000.0,15.5145,15.5285,15.5004,15.5074,333000.0
2010-04-20 15:20:00,44.03,44.06,43.99,44.05,290400.0,15.5074,15.518,15.4933,15.5145,290400.0
2010-04-20 15:30:00,44.06,44.13,44.02,44.12,378800.0,15.518,15.5426,15.5039,15.5391,378800.0
2010-04-20 15:40:00,44.12,44.19,44.06,44.08,568600.0,15.5391,15.5638,15.518,15.525,568600.0
2010-04-20 15:50:00,44.08,44.14,43.98,44.03,910400.0,15.525,15.5461,15.4898,15.5074,910400.0
2010-04-21 09:30:00,43.89,44.14,43.71,43.76,492800.0,15.4581,15.5461,15.3947,15.4123,492800.0
2010-04-21 09:40:00,43.76,43.92,43.7,43.7,407500.0,15.4123,15.4687,15.3912,15.3912,407500.0
2010-04-21 09:50:00,43.7,43.71,43.38,43.46,449700.0,15.3912,15.3947,15.2785,15.3067,449700.0
2010-04-21 10:00:00,43.46,43.5,43.25,43.33,442500.0,15.3067,15.3207,15.2327,15.2609,442500.0
2010-04-21 10:10:00,43.32,43.61,43.3,43.41,332200.0,15.2573,15.3595,15.2503,15.289,332200.0
2010-04-21 10:20:00,43.42,43.5,43.34,43.39,462900.0,15.2926,15.3207,15.2644,15.282,462900.0
2010-04-21 10:30:00,43.38,43.39,43.15,43.27,494500.0,15.2785,15.282,15.1975,15.2397,494500.0
2010-04-21 10:40:00,43.26,43.55,43.25,43.37,221700.0,15.2362,15.3384,15.2327,15.275,221700.0
2010-04-21 10:50:00,43.37,43.5,43.27,43.29,203700.0,15.275,15.3207,15.2397,15.2468,203700.0
2010-04-21 11:00:00,43.28,43.38,43.2,43.21,151400.0,15.2433,15.2785,15.2151,15.2186,151400.0
2010-04-21 11:10:00,43.2,43.29,43.09,43.28,151900.0,15.2151,15.2468,15.1763,15.2433,151900.0
2010-04-21 11:20:00,43.28,43.39,43.14,43.19,221800.0,15.2433,15.282,15.1939,15.2116,221800.0
2010-04-21 11:30:00,43.19,43.19,43.0,43.11,277800.0,15.2116,15.2116,15.1446,15.1834,277800.0
2010-04-21 11:40:00,43.11,43.22,43.05,43.13,171000.0,15.1834,15.2221,15.1623,15.1904,171000.0
2010-04-21 11:50:00,43.13,43.35,43.13,43.31,182800.0,15.1904,15.2679,15.1904,15.2538,182800.0
2010-04-21 12:00:00,43.3,43.31,43.19,43.28,145000.0,15.2503,15.2538,15.2116,15.2433,145000.0
2010-04-21 12:10:00,43.27,43.36,43.25,43.27,134100.0,15.2397,15.2714,15.2327,15.2397,134100.0
2010-04-21 12:20:00,43.27,43.44,43.26,43.42,368600.0,15.2397,15.2996,15.2362,15.2926,368600.0
2010-04-21 12:30:00,43.41,43.52,43.4,43.48,268200.0,15.289,15.3278,15.2855,15.3137,268200.0
2010-04-21 12:40:00,43.49,43.65,43.47,43.53,224100.0,15.3172,15.3736,15.3102,15.3313,224100.0
2010-04-21 12:50:00,43.53,43.6,43.49,43.56,105600.0,15.3313,15.356,15.3172,15.3419,105600.0
2010-04-21 13:00:00,43.56,43.56,43.45,43.46,162700.0,15.3419,15.3419,15.3031,15.3067,162700.0
2010-04-21 13:10:00,43.46,43.46,43.32,43.33,146100.0,15.3067,15.3067,15.2573,15.2609,146100.0
2010-04-21 13:20:00,43.33,43.34,43.28,43.31,168000.0,15.2609,15.2644,15.2433,15.2538,168000.0
2010-04-21 13:30:00,43.32,43.32,43.22,43.23,244000.0,15.2573,15.2573,15.2221,15.2256,244000.0
2010-04-21 13:40:00,43.23,43.25,43.17,43.2,261600.0,15.2256,15.2327,15.2045,15.2151,261600.0
2010-04-21 13:50:00,43.21,43.24,43.17,43.18,220000.0,15.2186,15.2292,15.2045,15.208,220000.0
2010-04-21 14:00:00,43.19,43.19,43.1,43.12,250400.0,15.2116,15.2116,15.1799,15.1869,250400.0
2010-04-21 14:10:00,43.12,43.12,42.9,42.93,289800.0,15.1869,15.1869,15.1094,15.12,289800.0
2010-04-21 14:20:00,42.93,43.01,42.89,42.94,455300.0,15.12,15.1482,15.1059,15.1235,455300.0
2010-04-21 14:30:00,42.94,42.95,42.76,42.81,235400.0,15.1235,15.127,15.0601,15.0777,235400.0
2010-04-21 14:40:00,42.81,42.83,42.78,42.83,397900.0,15.0777,15.0848,15.0672,15.0848,397900.0
2010-04-21 14:50:00,42.83,43.13,42.8,43.13,275800.0,15.0848,15.1904,15.0742,15.1904,275800.0
2010-04-21 15:00:00,43.13,43.3,43.13,43.27,425300.0,15.1904,15.2503,15.1904,15.2397,425300.0
2010-04-21 15:10:00,43.26,43.43,43.26,43.38,358100.0,15.2362,15.2961,15.2362,15.2785,358100.0
2010-04-21 15:20:00,43.37,43.38,43.23,43.33,431500.0,15.275,15.2785,15.2256,15.2609,431500.0
2010-04-21 15:30:00,43.33,43.52,43.33,43.42,522400.0,15.2609,15.3278,15.2609,15.2926,522400.0
2010-04-21 15:40:00,43.42,43.56,42.8,43.51,405400.0,15.2926,15.3419,15.0742,15.3243,405400.0
2010-04-21 15:50:00,43.5,43.51,43.42,43.44,597100.0,15.3207,15.3243,15.2926,15.2996,597100.0
2010-04-22 09:30:00,43.14,43.22,42.6,42.78,671700.0,15.1939,15.2221,15.0038,15.0672,671700.0
2010-04-22 09:40:00,42.78,42.87,42.64,42.87,422600.0,15.0672,15.0989,15.0178,15.0989,422600.0
2010-04-22 09:50:00,42.88,42.88,42.69,42.78,224900.0,15.1024,15.1024,15.0355,15.0672,224900.0
2010-04-22 10:00:00,42.78,42.85,42.6,42.74,426500.0,15.0672,15.0918,15.0038,15.0531,426500.0
2010-04-22 10:10:00,42.74,42.91,42.72,42.91,341800.0,15.0531,15.1129,15.046,15.1129,341800.0
2010-04-22 10:20:00,42.91,43.08,42.81,42.97,282100.0,15.1129,15.1728,15.0777,15.1341,282100.0
2010-04-22 10:30:00,42.97,43.11,42.8,43.02,427800.0,15.1341,15.1834,15.0742,15.1517,427800.0
2010-04-22 10:40:00,43.02,43.08,42.92,43.01,235100.0,15.1517,15.1728,15.1165,15.1482,235100.0
2010-04-22 10:50:00,43.0,43.07,42.93,42.96,151600.0,15.1446,15.1693,15.12,15.1306,151600.0
2010-04-22 11:00:00,42.95,43.01,42.89,42.99,243900.0,15.127,15.1482,15.1059,15.1411,243900.0
2010-04-22 11:10:00,42.98,43.01,42.82,42.85,304300.0,15.1376,15.1482,15.0812,15.0918,304300.0
2010-04-22 11:20:00,42.85,42.87,42.77,42.85,190900.0,15.0918,15.0989,15.0636,15.0918,190900.0
2010-04-22 11:30:00,42.86,42.86,42.66,42.7,246800.0,15.0953,15.0953,15.0249,15.039,246800.0
2010-04-22 11:40:00,42.71,42.78,42.7,42.76,238100.0,15.0425,15.0672,15.039,15.0601,238100.0
2010-04-22 11:50:00,42.76,42.83,42.74,42.78,244400.0,15.0601,15.0848,15.0531,15.0672,244400.0
2010-04-22 12:00:00,42.78,42.89,42.72,42.85,236900.0,15.0672,15.1059,15.046,15.0918,236900.0
2010-04-22 12:10:00,42.85,42.87,42.71,42.74,230400.0,15.0918,15.0989,15.0425,15.0531,230400.0
2010-04-22 12:20:00,42.74,42.83,42.68,42.83,179900.0,15.0531,15.0848,15.0319,15.0848,179900.0
2010-04-22 12:30:00,42.83,42.89,42.73,42.87,138000.0,15.0848,15.1059,15.0495,15.0989,138000.0
2010-04-22 12:40:00,42.86,42.9,42.78,42.82,92100.0,15.0953,15.1094,15.0672,15.0812,92100.0
2010-04-22 12:50:00,42.81,42.87,42.75,42.87,147600.0,15.0777,15.0989,15.0566,15.0989,147600.0
2010-04-22 13:00:00,42.86,43.11,42.84,43.09,281300.0,15.0953,15.1834,15.0883,15.1763,281300.0
2010-04-22 13:10:00,43.09,43.21,43.08,43.09,338400.0,15.1763,15.2186,15.1728,15.1763,338400.0
2010-04-22 13:20:00,43.1,43.14,43.04,43.07,169400.0,15.1799,15.1939,15.1587,15.1693,169400.0
2010-04-22 13:30:00,43.07,43.09,42.99,43.01,151300.0,15.1693,15.1763,15.1411,15.1482,151300.0
2010-04-22 13:40:00,43.01,43.23,43.0,43.23,161000.0,15.1482,15.2256,15.1446,15.2256,161000.0
2010-04-22 13:50:00,43.22,43.29,43.14,43.28,215300.0,15.2221,15.2468,15.1939,15.2433,215300.0
2010-04-22 14:00:00,43.28,43.28,43.07,43.14,147200.0,15.2433,15.2433,15.1693,15.1939,147200.0
2010-04-22 14:10:00,43.13,43.18,43.05,43.14,126800.0,15.1904,15.208,15.1623,15.1939,126800.0
2010-04-22 14:20:00,43.14,43.24,43.11,43.22,176600.0,15.1939,15.2292,15.1834,15.2221,176600.0
2010-04-22 14:30:00,43.21,43.29,43.17,43.23,255300.0,15.2186,15.2468,15.2045,15.2256,255300.0
2010-04-22 14:40:00,43.23,43.3,43.2,43.24,115800.0,15.2256,15.2503,15.2151,15.2292,115800.0
2010-04-22 14:50:00,43.24,43.31,43.2,43.28,174800.0,15.2292,15.2538,15.2151,15.2433,174800.0
2010-04-22 15:00:00,43.3,43.31,43.19,43.22,139400.0,15.2503,15.2538,15.2116,15.2221,139400.0
2010-04-22 15:10:00,43.22,43.41,43.19,43.37,324300.0,15.2221,15.289,15.2116,15.275,324300.0
2010-04-22 15:20:00,43.38,43.52,43.37,43.49,327200.0,15.2785,15.3278,15.275,15.3172,327200.0
2010-04-22 15:30:00,43.49,43.51,43.4,43.41,211200.0,15.3172,15.3243,15.2855,15.289,211200.0
2010-04-22 15:40:00,43.4,43.49,43.35,43.46,318000.0,15.2855,15.3172,15.2679,15.3067,318000.0
2010-04-22 15:50:00,43.46,43.57,43.44,43.44,702000.0,15.3067,15.3454,15.2996,15.2996,702000.0
2010-04-23 09:30:00,42.99,43.0,42.75,42.92,412900.0,15.1819,15.1854,15.0972,15.1572,412900.0
2010-04-23 09:40:00,42.93,42.97,42.72,42.84,268300.0,15.1607,15.1749,15.0866,15.1289,268300.0
2010-04-23 09:50:00,42.84,43.14,42.76,43.08,255400.0,15.1289,15.2349,15.1007,15.2137,255400.0
2010-04-23 10:00:00,43.08,43.34,43.0,43.29,365000.0,15.2137,15.3055,15.1854,15.2879,365000.0
2010-04-23 10:10:00,43.29,43.34,43.09,43.14,398700.0,15.2879,15.3055,15.2172,15.2349,398700.0
2010-04-23 10:20:00,43.14,43.26,43.05,43.07,197200.0,15.2349,15.2773,15.2031,15.2102,197200.0
2010-04-23 10:30:00,43.05,43.09,42.87,43.0,322900.0,15.2031,15.2172,15.1395,15.1854,322900.0
2010-04-23 10:40:00,43.01,43.13,42.93,43.03,204800.0,15.189,15.2314,15.1607,15.196,204800.0
2010-04-23 10:50:00,43.04,43.13,42.93,42.99,155000.0,15.1996,15.2314,15.1607,15.1819,155000.0
2010-04-23 11:00:00,42.99,43.07,42.8,42.88,240200.0,15.1819,15.2102,15.1148,15.1431,240200.0
2010-04-23 11:10:00,42.87,43.09,42.85,43.08,139800.0,15.1395,15.2172,15.1325,15.2137,139800.0
2010-04-23 11:20:00,43.09,43.09,42.89,42.9,94500.0,15.2172,15.2172,15.1466,15.1501,94500.0
2010-04-23 11:30:00,42.9,42.9,42.73,42.84,181400.0,15.1501,15.1501,15.0901,15.1289,181400.0
2010-04-23 11:40:00,42.83,42.95,42.79,42.89,89100.0,15.1254,15.1678,15.1113,15.1466,89100.0
2010-04-23 11:50:00,42.89,43.02,42.82,43.01,100900.0,15.1466,15.1925,15.1219,15.189,100900.0
2010-04-23 12:00:00,43.02,43.07,42.99,43.01,103000.0,15.1925,15.2102,15.1819,15.189,103000.0
2010-04-23 12:10:00,43.02,43.05,42.99,43.03,115800.0,15.1925,15.2031,15.1819,15.196,115800.0
2010-04-23 12:20:00,43.04,43.06,43.01,43.02,72200.0,15.1996,15.2066,15.189,15.1925,72200.0
2010-04-23 12:30:00,43.03,43.06,42.98,42.98,71200.0,15.196,15.2066,15.1784,15.1784,71200.0
2010-04-23 12:40:00,42.97,42.98,42.92,42.94,96400.0,15.1749,15.1784,15.1572,15.1643,96400.0
2010-04-23 12:50:00,42.94,43.07,42.92,43.07,81700.0,15.1643,15.2102,15.1572,15.2102,81700.0
2010-04-23 13:00:00,43.06,43.08,43.01,43.04,80800.0,15.2066,15.2137,15.189,15.1996,80800.0
2010-04-23 13:10:00,43.03,43.06,43.0,43.01,59000.0,15.196,15.2066,15.1854,15.189,59000.0
2010-04-23 13:20:00,43.01,43.05,43.0,43.03,62400.0,15.189,15.2031,15.1854,15.196,62400.0
2010-04-23 13:30:00,43.04,43.08,42.99,43.04,130000.0,15.1996,15.2137,15.1819,15.1996,130000.0
2010-04-23 13:40:00,43.03,43.1,42.99,43.09,140400.0,15.196,15.2208,15.1819,15.2172,140400.0
2010-04-23 13:50:00,43.09,43.17,43.07,43.14,122300.0,15.2172,15.2455,15.2102,15.2349,122300.0
2010-04-23 14:00:00,43.14,43.3,43.1,43.3,129200.0,15.2349,15.2914,15.2208,15.2914,129200.0
2010-04-23 14:10:00,43.31,43.41,43.3,43.35,189500.0,15.2949,15.3302,15.2914,15.309,189500.0
2010-04-23 14:20:00,43.33,43.38,43.32,43.37,105100.0,15.302,15.3196,15.2985,15.3161,105100.0
2010-04-23 14:30:00,43.36,43.36,43.3,43.34,93500.0,15.3126,15.3126,15.2914,15.3055,93500.0
2010-04-23 14:40:00,43.33,43.37,43.26,43.28,206000.0,15.302,15.3161,15.2773,15.2843,206000.0
2010-04-23 14:50:00,43.28,43.48,43.28,43.46,260900.0,15.2843,15.355,15.2843,15.3479,260900.0
2010-04-23 15:00:00,43.47,43.5,43.36,43.38,133400.0,15.3514,15.362,15.3126,15.3196,133400.0
2010-04-23 15:10:00,43.38,43.47,43.37,43.46,162900.0,15.3196,15.3514,15.3161,15.3479,162900.0
2010-04-23 15:20:00,43.46,43.5,43.4,43.42,158700.0,15.3479,15.362,15.3267,15.3338,158700.0
2010-04-23 15:30:00,43.42,43.54,43.42,43.53,135800.0,15.3338,15.3761,15.3338,15.3726,135800.0
2010-04-23 15:40:00,43.54,43.59,43.44,43.56,249400.0,15.3761,15.3938,15.3408,15.3832,249400.0
2010-04-23 15:50:00,43.57,43.6,43.54,43.59,376700.0,15.3867,15.3973,15.3761,15.3938,376700.0
2010-04-26 09:30:00,43.88,43.92,43.65,43.8,571800.0,15.4962,15.5103,15.415,15.468,571800.0
2010-04-26 09:40:00,43.8,43.87,43.55,43.57,329900.0,15.468,15.4927,15.3797,15.3867,329900.0
2010-04-26 09:50:00,43.57,43.71,43.39,43.42,486000.0,15.3867,15.4362,15.3232,15.3338,486000.0
2010-04-26 10:00:00,43.42,43.59,43.42,43.57,176700.0,15.3338,15.3938,15.3338,15.3867,176700.0
2010-04-26 10:10:00,43.57,43.57,43.26,43.32,293400.0,15.3867,15.3867,15.2773,15.2985,293400.0
2010-04-26 10:20:00,43.32,43.39,43.28,43.29,213700.0,15.2985,15.3232,15.2843,15.2879,213700.0
2010-04-26 10:30:00,43.29,43.34,43.19,43.2,344600.0,15.2879,15.3055,15.2525,15.2561,344600.0
2010-04-26 10:40:00,43.19,43.31,43.19,43.2,237500.0,15.2525,15.2949,15.2525,15.2561,237500.0
2010-04-26 10:50:00,43.2,43.31,43.15,43.31,292400.0,15.2561,15.2949,15.2384,15.2949,292400.0
2010-04-26 11:00:00,43.31,43.48,43.31,43.41,205200.0,15.2949,15.355,15.2949,15.3302,205200.0
2010-04-26 11:10:00,43.41,43.47,43.36,43.36,111400.0,15.3302,15.3514,15.3126,15.3126,111400.0
2010-04-26 11:20:00,43.36,43.42,43.33,43.38,115200.0,15.3126,15.3338,15.302,15.3196,115200.0
2010-04-26 11:30:00,43.39,43.4,43.32,43.36,116300.0,15.3232,15.3267,15.2985,15.3126,116300.0
2010-04-26 11:40:00,43.36,43.4,43.32,43.37,93600.0,15.3126,15.3267,15.2985,15.3161,93600.0
2010-04-26 11:50:00,43.37,43.37,43.2,43.21,96400.0,15.3161,15.3161,15.2561,15.2596,96400.0
2010-04-26 12:00:00,43.21,43.29,43.18,43.28,112400.0,15.2596,15.2879,15.249,15.2843,112400.0
2010-04-26 12:10:00,43.28,43.35,43.28,43.3,92800.0,15.2843,15.309,15.2843,15.2914,92800.0
2010-04-26 12:20:00,43.29,43.32,43.22,43.25,101700.0,15.2879,15.2985,15.2631,15.2737,101700.0
2010-04-26 12:30:00,43.26,43.37,43.24,43.3,150500.0,15.2773,15.3161,15.2702,15.2914,150500.0
2010-04-26 12:40:00,43.3,43.39,43.27,43.38,127000.0,15.2914,15.3232,15.2808,15.3196,127000.0
2010-04-26 12:50:00,43.38,43.42,43.32,43.42,131300.0,15.3196,15.3338,15.2985,15.3338,131300.0
2010-04-26 13:00:00,43.41,43.43,43.31,43.32,100800.0,15.3302,15.3373,15.2949,15.2985,100800.0
2010-04-26 13:10:00,43.32,43.4,43.32,43.38,105200.0,15.2985,15.3267,15.2985,15.3196,105200.0
2010-04-26 13:20:00,43.38,43.46,43.32,43.4,113100.0,15.3196,15.3479,15.2985,15.3267,113100.0
2010-04-26 13:30:00,43.4,43.44,43.32,43.36,119100.0,15.3267,15.3408,15.2985,15.3126,119100.0
2010-04-26 13:40:00,43.37,43.4,43.33,43.37,123500.0,15.3161,15.3267,15.302,15.3161,123500.0
2010-04-26 13:50:00,43.37,43.4,43.32,43.34,109600.0,15.3161,15.3267,15.2985,15.3055,109600.0
2010-04-26 14:00:00,43.35,43.35,43.26,43.27,131600.0,15.309,15.309,15.2773,15.2808,131600.0
2010-04-26 14:10:00,43.28,43.44,43.26,43.42,136900.0,15.2843,15.3408,15.2773,15.3338,136900.0
2010-04-26 14:20:00,43.42,43.42,43.36,43.42,105800.0,15.3338,15.3338,15.3126,15.3338,105800.0
2010-04-26 14:30:00,43.41,43.42,43.35,43.36,83400.0,15.3302,15.3338,15.309,15.3126,83400.0
2010-04-26 14:40:00,43.36,43.42,43.31,43.42,180500.0,15.3126,15.3338,15.2949,15.3338,180500.0
2010-04-26 14:50:00,43.42,43.43,43.29,43.33,211100.0,15.3338,15.3373,15.2879,15.302,211100.0
2010-04-26 15:00:00,43.34,43.38,43.3,43.31,281400.0,15.3055,15.3196,15.2914,15.2949,281400.0
2010-04-26 15:10:00,43.31,43.31,43.19,43.19,248100.0,15.2949,15.2949,15.2525,15.2525,248100.0
2010-04-26 15:20:00,43.2,43.27,43.06,43.23,352800.0,15.2561,15.2808,15.2066,15.2667,352800.0
2010-04-26 15:30:00,43.23,43.3,43.22,43.24,200100.0,15.2667,15.2914,15.2631,15.2702,200100.0
2010-04-26 15:40:00,43.25,43.25,43.13,43.17,368500.0,15.2737,15.2737,15.2314,15.2455,368500.0
2010-04-26 15:50:00,43.18,43.23,43.14,43.19,440300.0,15.249,15.2667,15.2349,15.2525,440300.0
2010-04-27 09:30:00,42.37,42.5,42.19,42.21,530100.0,14.963,15.0089,14.8994,14.9065,530100.0
2010-04-27 09:40:00,42.21,42.32,42.17,42.19,493200.0,14.9065,14.9453,14.8923,14.8994,493200.0
2010-04-27 09:50:00,42.19,42.2,42.01,42.09,507900.0,14.8994,14.9029,14.8358,14.8641,507900.0
2010-04-27 10:00:00,42.09,42.28,42.04,42.27,666800.0,14.8641,14.9312,14.8464,14.9276,666800.0
2010-04-27 10:10:00,42.28,42.29,42.08,42.21,292500.0,14.9312,14.9347,14.8605,14.9065,292500.0
2010-04-27 10:20:00,42.21,42.33,42.15,42.2,348300.0,14.9065,14.9488,14.8853,14.9029,348300.0
2010-04-27 10:30:00,42.2,42.39,42.2,42.38,404800.0,14.9029,14.97,14.9029,14.9665,404800.0
2010-04-27 10:40:00,42.39,42.43,42.29,42.3,396400.0,14.97,14.9842,14.9347,14.9382,396400.0
2010-04-27 10:50:00,42.29,42.3,42.07,42.17,495700.0,14.9347,14.9382,14.857,14.8923,495700.0
2010-04-27 11:00:00,42.17,42.27,42.07,42.07,260700.0,14.8923,14.9276,14.857,14.857,260700.0
2010-04-27 11:10:00,42.08,42.08,41.79,41.88,857800.0,14.8605,14.8605,14.7581,14.7899,857800.0
2010-04-27 11:20:00,41.88,41.89,41.38,41.44,1021800.0,14.7899,14.7935,14.6133,14.6345,1021800.0
2010-04-27 11:30:00,41.43,41.48,41.15,41.38,929800.0,14.631,14.6487,14.5321,14.6133,929800.0
2010-04-27 11:40:00,41.38,41.51,41.36,41.36,412800.0,14.6133,14.6593,14.6063,14.6063,412800.0
2010-04-27 11:50:00,41.36,41.47,41.17,41.21,500500.0,14.6063,14.6451,14.5392,14.5533,500500.0
2010-04-27 12:00:00,41.22,41.43,41.2,41.36,352400.0,14.5568,14.631,14.5498,14.6063,352400.0
2010-04-27 12:10:00,41.36,41.38,41.07,41.15,628000.0,14.6063,14.6133,14.5039,14.5321,628000.0
2010-04-27 12:20:00,41.15,41.26,41.11,41.23,471600.0,14.5321,14.571,14.518,14.5604,471600.0
2010-04-27 12:30:00,41.22,41.45,41.14,41.44,379600.0,14.5568,14.6381,14.5286,14.6345,379600.0
2010-04-27 12:40:00,41.44,41.51,41.4,41.45,263100.0,14.6345,14.6593,14.6204,14.6381,263100.0
2010-04-27 12:50:00,41.46,41.6,41.42,41.58,265200.0,14.6416,14.691,14.6275,14.684,265200.0
2010-04-27 13:00:00,41.58,41.69,41.5,41.57,251300.0,14.684,14.7228,14.6557,14.6804,251300.0
2010-04-27 13:10:00,41.58,41.73,41.55,41.71,239200.0,14.684,14.7369,14.6734,14.7299,239200.0
2010-04-27 13:20:00,41.71,41.76,41.61,41.75,265100.0,14.7299,14.7475,14.6946,14.744,265100.0
2010-04-27 13:30:00,41.74,41.74,41.57,41.62,212600.0,14.7405,14.7405,14.6804,14.6981,212600.0
2010-04-27 13:40:00,41.62,41.69,41.59,41.69,187200.0,14.6981,14.7228,14.6875,14.7228,187200.0
2010-04-27 13:50:00,41.69,41.76,41.6,41.72,225800.0,14.7228,14.7475,14.691,14.7334,225800.0
2010-04-27 14:00:00,41.72,41.75,41.59,41.74,413400.0,14.7334,14.744,14.6875,14.7405,413400.0
2010-04-27 14:10:00,41.74,41.79,41.71,41.74,339600.0,14.7405,14.7581,14.7299,14.7405,339600.0
2010-04-27 14:20:00,41.74,41.79,41.68,41.75,393200.0,14.7405,14.7581,14.7193,14.744,393200.0
2010-04-27 14:30:00,41.75,41.8,41.59,41.66,397700.0,14.744,14.7617,14.6875,14.7122,397700.0
2010-04-27 14:40:00,41.67,41.73,41.63,41.68,216200.0,14.7158,14.7369,14.7016,14.7193,216200.0
2010-04-27 14:50:00,41.68,41.68,41.48,41.55,260900.0,14.7193,14.7193,14.6487,14.6734,260900.0
2010-04-27 15:00:00,41.56,41.7,41.47,41.68,320700.0,14.6769,14.7264,14.6451,14.7193,320700.0
2010-04-27 15:10:00,41.69,41.81,41.62,41.79,441800.0,14.7228,14.7652,14.6981,14.7581,441800.0
2010-04-27 15:20:00,41.78,41.83,41.66,41.68,367000.0,14.7546,14.7723,14.7122,14.7193,367000.0
2010-04-27 15:30:00,41.69,41.69,41.5,41.58,561800.0,14.7228,14.7228,14.6557,14.684,561800.0
2010-04-27 15:40:00,41.58,41.58,41.3,41.38,813000.0,14.684,14.684,14.5851,14.6133,813000.0
2010-04-27 15:50:00,41.38,41.44,41.17,41.24,1312800.0,14.6133,14.6345,14.5392,14.5639,1312800.0
2010-04-28 09:30:00,41.72,41.73,41.38,41.46,484300.0,14.7334,14.7369,14.6133,14.6416,484300.0
2010-04-28 09:40:00,41.46,41.53,41.34,41.45,509900.0,14.6416,14.6663,14.5992,14.6381,509900.0
2010-04-28 09:50:00,41.46,41.49,40.96,41.03,883300.0,14.6416,14.6522,14.465,14.4897,883300.0
2010-04-28 10:00:00,41.03,41.85,40.84,40.84,855700.0,14.4897,14.7793,14.4226,14.4226,855700.0
2010-04-28 10:10:00,40.85,41.15,40.81,41.08,762700.0,14.4262,14.5321,14.412,14.5074,762700.0
2010-04-28 10:20:00,41.08,41.23,40.98,41.19,471500.0,14.5074,14.5604,14.4721,14.5462,471500.0
2010-04-28 10:30:00,41.19,41.26,40.97,41.02,420600.0,14.5462,14.571,14.4686,14.4862,420600.0
2010-04-28 10:40:00,41.02,41.26,41.0,41.04,421100.0,14.4862,14.571,14.4791,14.4933,421100.0
2010-04-28 10:50:00,41.04,41.37,41.04,41.32,522100.0,14.4933,14.6098,14.4933,14.5922,522100.0
2010-04-28 11:00:00,41.32,41.37,41.2,41.27,376700.0,14.5922,14.6098,14.5498,14.5745,376700.0
2010-04-28 11:10:00,41.27,41.44,41.25,41.44,368100.0,14.5745,14.6345,14.5674,14.6345,368100.0
2010-04-28 11:20:00,41.44,41.48,41.04,41.07,769100.0,14.6345,14.6487,14.4933,14.5039,769100.0
2010-04-28 11:30:00,41.07,41.13,40.57,40.78,921100.0,14.5039,14.5251,14.3273,14.4015,921100.0
2010-04-28 11:40:00,40.78,40.99,40.75,40.99,576400.0,14.4015,14.4756,14.3909,14.4756,576400.0
2010-04-28 11:50:00,40.99,41.18,40.9,41.07,353300.0,14.4756,14.5427,14.4438,14.5039,353300.0
2010-04-28 12:00:00,41.08,41.1,40.77,40.95,288400.0,14.5074,14.5145,14.3979,14.4615,288400.0
2010-04-28 12:10:00,40.95,41.14,40.93,41.12,186000.0,14.4615,14.5286,14.4544,14.5215,186000.0
2010-04-28 12:20:00,41.12,41.39,41.06,41.37,280500.0,14.5215,14.6169,14.5003,14.6098,280500.0
2010-04-28 12:30:00,41.37,41.44,41.28,41.37,288700.0,14.6098,14.6345,14.578,14.6098,288700.0
2010-04-28 12:40:00,41.38,41.55,41.37,41.54,246500.0,14.6133,14.6734,14.6098,14.6698,246500.0
2010-04-28 12:50:00,41.55,41.66,41.54,41.58,246600.0,14.6734,14.7122,14.6698,14.684,246600.0
2010-04-28 13:00:00,41.58,41.6,41.51,41.6,111700.0,14.684,14.691,14.6593,14.691,111700.0
2010-04-28 13:10:00,41.6,41.62,41.54,41.58,114700.0,14.691,14.6981,14.6698,14.684,114700.0
2010-04-28 13:20:00,41.59,41.61,41.46,41.46,133900.0,14.6875,14.6946,14.6416,14.6416,133900.0
2010-04-28 13:30:00,41.47,41.57,41.46,41.57,172800.0,14.6451,14.6804,14.6416,14.6804,172800.0
2010-04-28 13:40:00,41.57,41.59,41.51,41.54,141400.0,14.6804,14.6875,14.6593,14.6698,141400.0
2010-04-28 13:50:00,41.54,41.62,41.5,41.61,170100.0,14.6698,14.6981,14.6557,14.6946,170100.0
2010-04-28 14:00:00,41.61,41.63,41.54,41.54,131600.0,14.6946,14.7016,14.6698,14.6698,131600.0
2010-04-28 14:10:00,41.54,41.78,41.52,41.67,346300.0,14.6698,14.7546,14.6628,14.7158,346300.0
2010-04-28 14:20:00,41.67,41.93,41.65,41.84,268700.0,14.7158,14.8076,14.7087,14.7758,268700.0
2010-04-28 14:30:00,41.84,41.84,41.69,41.77,353800.0,14.7758,14.7758,14.7228,14.7511,353800.0
2010-04-28 14:40:00,41.77,41.84,41.65,41.65,262300.0,14.7511,14.7758,14.7087,14.7087,262300.0
2010-04-28 14:50:00,41.65,41.84,41.65,41.8,308800.0,14.7087,14.7758,14.7087,14.7617,308800.0
2010-04-28 15:00:00,41.81,41.89,41.75,41.78,238100.0,14.7652,14.7935,14.744,14.7546,238100.0
2010-04-28 15:10:00,41.77,41.8,41.65,41.71,268800.0,14.7511,14.7617,14.7087,14.7299,268800.0
2010-04-28 15:20:00,41.72,41.75,41.67,41.69,201900.0,14.7334,14.744,14.7158,14.7228,201900.0
2010-04-28 15:30:00,41.69,41.78,41.64,41.66,458600.0,14.7228,14.7546,14.7052,14.7122,458600.0
2010-04-28 15:40:00,41.65,41.69,41.58,41.66,724400.0,14.7087,14.7228,14.684,14.7122,724400.0
2010-04-28 15:50:00,41.66,41.75,41.65,41.74,823500.0,14.7122,14.744,14.7087,14.7405,823500.0
2010-04-29 09:30:00,42.32,42.43,42.1,42.42,832400.0,14.9453,14.9842,14.8676,14.9806,832400.0
2010-04-29 09:40:00,42.43,42.52,42.3,42.47,478900.0,14.9842,15.0159,14.9382,14.9983,478900.0
2010-04-29 09:50:00,42.46,42.49,42.21,42.24,292900.0,14.9947,15.0053,14.9065,14.9171,292900.0
2010-04-29 10:00:00,42.24,42.45,42.19,42.29,268300.0,14.9171,14.9912,14.8994,14.9347,268300.0
2010-04-29 10:10:00,42.28,42.38,42.25,42.35,266200.0,14.9312,14.9665,14.9206,14.9559,266200.0
2010-04-29 10:20:00,42.36,42.48,42.33,42.47,240600.0,14.9594,15.0018,14.9488,14.9983,240600.0
2010-04-29 10:30:00,42.45,42.46,42.32,42.37,298600.0,14.9912,14.9947,14.9453,14.963,298600.0
2010-04-29 10:40:00,42.37,42.46,42.25,42.43,218500.0,14.963,14.9947,14.9206,14.9842,218500.0
2010-04-29 10:50:00,42.44,42.56,42.43,42.54,320900.0,14.9877,15.0301,14.9842,15.023,320900.0
2010-04-29 11:00:00,42.55,42.64,42.42,42.45,408400.0,15.0265,15.0583,14.9806,14.9912,408400.0
2010-04-29 11:10:00,42.45,42.67,42.44,42.64,596600.0,14.9912,15.0689,14.9877,15.0583,596600.0
2010-04-29 11:20:00,42.64,42.66,42.52,42.63,321600.0,15.0583,15.0654,15.0159,15.0548,321600.0
2010-04-29 11:30:00,42.64,42.75,42.59,42.74,316700.0,15.0583,15.0972,15.0407,15.0936,316700.0
2010-04-29 11:40:00,42.73,42.83,42.65,42.66,475400.0,15.0901,15.1254,15.0618,15.0654,475400.0
2010-04-29 11:50:00,42.66,42.68,42.55,42.64,305300.0,15.0654,15.0724,15.0265,15.0583,305300.0
2010-04-29 12:00:00,42.64,42.75,42.58,42.59,248300.0,15.0583,15.0972,15.0371,15.0407,248300.0
2010-04-29 12:10:00,42.6,42.79,42.56,42.7,215300.0,15.0442,15.1113,15.0301,15.0795,215300.0
2010-04-29 12:20:00,42.71,42.75,42.6,42.66,162500.0,15.083,15.0972,15.0442,15.0654,162500.0
2010-04-29 12:30:00,42.66,42.75,42.6,42.67,125100.0,15.0654,15.0972,15.0442,15.0689,125100.0
2010-04-29 12:40:00,42.68,42.83,42.67,42.73,199100.0,15.0724,15.1254,15.0689,15.0901,199100.0
2010-04-29 12:50:00,42.72,42.73,42.58,42.63,140900.0,15.0866,15.0901,15.0371,15.0548,140900.0
2010-04-29 13:00:00,42.63,42.66,42.49,42.52,296300.0,15.0548,15.0654,15.0053,15.0159,296300.0
2010-04-29 13:10:00,42.52,42.58,42.49,42.56,144400.0,15.0159,15.0371,15.0053,15.0301,144400.0
2010-04-29 13:20:00,42.57,42.67,42.47,42.48,252200.0,15.0336,15.0689,14.9983,15.0018,252200.0
2010-04-29 13:30:00,42.48,42.62,42.48,42.59,127600.0,15.0018,15.0512,15.0018,15.0407,127600.0
2010-04-29 13:40:00,42.59,42.65,42.56,42.65,111700.0,15.0407,15.0618,15.0301,15.0618,111700.0
2010-04-29 13:50:00,42.65,42.73,42.59,42.65,152900.0,15.0618,15.0901,15.0407,15.0618,152900.0
2010-04-29 14:00:00,42.65,42.73,42.57,42.72,184500.0,15.0618,15.0901,15.0336,15.0866,184500.0
2010-04-29 14:10:00,42.73,42.73,42.59,42.62,149800.0,15.0901,15.0901,15.0407,15.0512,149800.0
2010-04-29 14:20:00,42.61,42.66,42.58,42.63,129900.0,15.0477,15.0654,15.0371,15.0548,129900.0
2010-04-29 14:30:00,42.63,42.65,42.54,42.54,148900.0,15.0548,15.0618,15.023,15.023,148900.0
2010-04-29 14:40:00,42.55,42.63,42.51,42.6,138800.0,15.0265,15.0548,15.0124,15.0442,138800.0
2010-04-29 14:50:00,42.61,42.61,42.49,42.53,236100.0,15.0477,15.0477,15.0053,15.0195,236100.0
2010-04-29 15:00:00,42.53,42.56,42.42,42.56,144700.0,15.0195,15.0301,14.9806,15.0301,144700.0
2010-04-29 15:10:00,42.55,42.56,42.47,42.49,181700.0,15.0265,15.0301,14.9983,15.0053,181700.0
2010-04-29 15:20:00,42.48,42.59,42.44,42.58,192500.0,15.0018,15.0407,14.9877,15.0371,192500.0
2010-04-29 15:30:00,42.58,42.61,42.49,42.54,304800.0,15.0371,15.0477,15.0053,15.023,304800.0
2010-04-29 15:40:00,42.55,42.75,42.53,42.72,458800.0,15.0265,15.0972,15.0195,15.0866,458800.0
2010-04-29 15:50:00,42.72,42.74,42.62,42.66,868900.0,15.0866,15.0936,15.0512,15.0654,868900.0
2010-04-30 09:30:00,42.75,42.79,42.33,42.4,517900.0,15.0972,15.1113,14.9488,14.9736,517900.0
2010-04-30 09:40:00,42.4,42.56,42.35,42.55,537800.0,14.9736,15.0301,14.9559,15.0265,537800.0
2010-04-30 09:50:00,42.55,42.55,42.22,42.25,281900.0,15.0265,15.0265,14.91,14.9206,281900.0
2010-04-30 10:00:00,42.25,42.34,42.01,42.18,567200.0,14.9206,14.9524,14.8358,14.8959,567200.0
2010-04-30 10:10:00,42.18,42.29,41.94,42.04,449300.0,14.8959,14.9347,14.8111,14.8464,449300.0
2010-04-30 10:20:00,42.03,42.24,42.02,42.22,240100.0,14.8429,14.9171,14.8394,14.91,240100.0
2010-04-30 10:30:00,42.22,42.42,42.12,42.21,340000.0,14.91,14.9806,14.8747,14.9065,340000.0
2010-04-30 10:40:00,42.21,42.46,42.16,42.43,238800.0,14.9065,14.9947,14.8888,14.9842,238800.0
2010-04-30 10:50:00,42.44,42.5,42.39,42.47,171200.0,14.9877,15.0089,14.97,14.9983,171200.0
2010-04-30 11:00:00,42.46,42.53,42.3,42.43,192900.0,14.9947,15.0195,14.9382,14.9842,192900.0
2010-04-30 11:10:00,42.42,42.51,42.37,42.46,231500.0,14.9806,15.0124,14.963,14.9947,231500.0
2010-04-30 11:20:00,42.46,42.55,42.37,42.48,196200.0,14.9947,15.0265,14.963,15.0018,196200.0
2010-04-30 11:30:00,42.47,42.69,42.46,42.67,287200.0,14.9983,15.076,14.9947,15.0689,287200.0
2010-04-30 11:40:00,42.68,42.82,42.62,42.77,269100.0,15.0724,15.1219,15.0512,15.1042,269100.0
2010-04-30 11:50:00,42.77,42.9,42.75,42.89,266200.0,15.1042,15.1501,15.0972,15.1466,266200.0
2010-04-30 12:00:00,42.89,42.91,42.69,42.69,139900.0,15.1466,15.1537,15.076,15.076,139900.0
2010-04-30 12:10:00,42.69,42.72,42.5,42.51,151700.0,15.076,15.0866,15.0089,15.0124,151700.0
2010-04-30 12:20:00,42.51,42.62,42.45,42.57,197900.0,15.0124,15.0512,14.9912,15.0336,197900.0
2010-04-30 12:30:00,42.57,42.63,42.46,42.48,252300.0,15.0336,15.0548,14.9947,15.0018,252300.0
2010-04-30 12:40:00,42.48,42.62,42.46,42.49,220600.0,15.0018,15.0512,14.9947,15.0053,220600.0
2010-04-30 12:50:00,42.48,42.52,42.29,42.38,179800.0,15.0018,15.0159,14.9347,14.9665,179800.0
2010-04-30 13:00:00,42.38,42.47,42.32,42.38,151900.0,14.9665,14.9983,14.9453,14.9665,151900.0
2010-04-30 13:10:00,42.38,42.53,42.3,42.53,125600.0,14.9665,15.0195,14.9382,15.0195,125600.0
2010-04-30 13:20:00,42.53,42.58,42.43,42.55,126900.0,15.0195,15.0371,14.9842,15.0265,126900.0
2010-04-30 13:30:00,42.55,42.62,42.51,42.58,166500.0,15.0265,15.0512,15.0124,15.0371,166500.0
2010-04-30 13:40:00,42.59,42.69,42.58,42.68,160400.0,15.0407,15.076,15.0371,15.0724,160400.0
2010-04-30 13:50:00,42.68,42.73,42.63,42.68,129000.0,15.0724,15.0901,15.0548,15.0724,129000.0
2010-04-30 14:00:00,42.68,42.72,42.6,42.7,206400.0,15.0724,15.0866,15.0442,15.0795,206400.0
2010-04-30 14:10:00,42.71,42.94,42.65,42.9,385100.0,15.083,15.1643,15.0618,15.1501,385100.0
2010-04-30 14:20:00,42.9,42.97,42.83,42.93,312400.0,15.1501,15.1749,15.1254,15.1607,312400.0
2010-04-30 14:30:00,42.93,42.96,42.72,42.73,317300.0,15.1607,15.1713,15.0866,15.0901,317300.0
2010-04-30 14:40:00,42.72,42.75,42.61,42.72,170000.0,15.0866,15.0972,15.0477,15.0866,170000.0
2010-04-30 14:50:00,42.73,42.81,42.7,42.72,130900.0,15.0901,15.1183,15.0795,15.0866,130900.0
2010-04-30 15:00:00,42.71,42.76,42.63,42.64,240600.0,15.083,15.1007,15.0548,15.0583,240600.0
2010-04-30 15:10:00,42.65,42.7,42.55,42.59,396500.0,15.0618,15.0795,15.0265,15.0407,396500.0
2010-04-30 15:20:00,42.59,42.6,42.41,42.45,538900.0,15.0407,15.0442,14.9771,14.9912,538900.0
2010-04-30 15:30:00,42.46,42.5,42.3,42.32,518700.0,14.9947,15.0089,14.9382,14.9453,518700.0
2010-04-30 15:40:00,42.31,42.37,42.21,42.32,553600.0,14.9418,14.963,14.9065,14.9453,553600.0
2010-04-30 15:50:00,42.32,42.57,42.32,42.42,995900.0,14.9453,15.0336,14.9453,14.9806,995900.0
2010-05-03 09:30:00,42.13,42.3,41.83,42.2,754000.0,14.8782,14.9382,14.7723,14.9029,754000.0
2010-05-03 09:40:00,42.21,42.24,41.93,41.98,256200.0,14.9065,14.9171,14.8076,14.8252,256200.0
2010-05-03 09:50:00,41.98,41.99,41.85,41.96,318300.0,14.8252,14.8288,14.7793,14.8182,318300.0
2010-05-03 10:00:00,41.95,41.99,41.76,41.78,443400.0,14.8146,14.8288,14.7475,14.7546,443400.0
2010-05-03 10:10:00,41.79,41.87,41.65,41.66,344900.0,14.7581,14.7864,14.7087,14.7122,344900.0
2010-05-03 10:20:00,41.66,41.78,41.48,41.48,553900.0,14.7122,14.7546,14.6487,14.6487,553900.0
2010-05-03 10:30:00,41.49,41.5,41.25,41.26,528600.0,14.6522,14.6557,14.5674,14.571,528600.0
2010-05-03 10:40:00,41.25,41.36,41.0,41.07,571400.0,14.5674,14.6063,14.4791,14.5039,571400.0
2010-05-03 10:50:00,41.07,41.08,40.86,40.99,580900.0,14.5039,14.5074,14.4297,14.4756,580900.0
2010-05-03 11:00:00,40.98,41.04,40.93,40.98,375400.0,14.4721,14.4933,14.4544,14.4721,375400.0
2010-05-03 11:10:00,40.98,41.02,40.87,41.01,378400.0,14.4721,14.4862,14.4332,14.4827,378400.0
2010-05-03 11:20:00,41.0,41.12,41.0,41.08,320900.0,14.4791,14.5215,14.4791,14.5074,320900.0
2010-05-03 11:30:00,41.08,41.11,40.94,41.03,387700.0,14.5074,14.518,14.458,14.4897,387700.0
2010-05-03 11:40:00,41.03,41.08,40.97,41.03,247200.0,14.4897,14.5074,14.4686,14.4897,247200.0
2010-05-03 11:50:00,41.02,41.06,40.95,40.99,471600.0,14.4862,14.5003,14.4615,14.4756,471600.0
2010-05-03 12:00:00,41.0,41.01,40.88,40.95,329000.0,14.4791,14.4827,14.4368,14.4615,329000.0
2010-05-03 12:10:00,40.95,41.0,40.94,40.99,349000.0,14.4615,14.4791,14.458,14.4756,349000.0
2010-05-03 12:20:00,40.99,41.25,40.99,41.23,511900.0,14.4756,14.5674,14.4756,14.5604,511900.0
2010-05-03 12:30:00,41.23,41.26,41.06,41.07,346400.0,14.5604,14.571,14.5003,14.5039,346400.0
2010-05-03 12:40:00,41.07,41.14,41.02,41.06,205500.0,14.5039,14.5286,14.4862,14.5003,205500.0
2010-05-03 12:50:00,41.05,41.11,41.0,41.1,340400.0,14.4968,14.518,14.4791,14.5145,340400.0
2010-05-03 13:00:00,41.1,41.1,40.95,40.96,389600.0,14.5145,14.5145,14.4615,14.465,389600.0
2010-05-03 13:10:00,40.96,41.04,40.94,40.96,272800.0,14.465,14.4933,14.458,14.465,272800.0
2010-05-03 13:20:00,40.95,41.04,40.89,41.0,440100.0,14.4615,14.4933,14.4403,14.4791,440100.0
2010-05-03 13:30:00,41.0,41.15,40.98,41.15,389500.0,14.4791,14.5321,14.4721,14.5321,389500.0
2010-05-03 13:40:00,41.15,41.23,41.01,41.06,392400.0,14.5321,14.5604,14.4827,14.5003,392400.0
2010-05-03 13:50:00,41.07,41.17,41.06,41.13,199400.0,14.5039,14.5392,14.5003,14.5251,199400.0
2010-05-03 14:00:00,41.12,41.15,40.99,41.01,528300.0,14.5215,14.5321,14.4756,14.4827,528300.0
2010-05-03 14:10:00,41.0,41.13,40.98,41.12,237700.0,14.4791,14.5251,14.4721,14.5215,237700.0
2010-05-03 14:20:00,41.12,41.21,41.11,41.21,410200.0,14.5215,14.5533,14.518,14.5533,410200.0
2010-05-03 14:30:00,41.21,41.22,41.04,41.05,364700.0,14.5533,14.5568,14.4933,14.4968,364700.0
2010-05-03 14:40:00,41.06,41.34,41.06,41.16,356800.0,14.5003,14.5992,14.5003,14.5357,356800.0
2010-05-03 14:50:00,41.15,41.31,41.14,41.24,388500.0,14.5321,14.5886,14.5286,14.5639,388500.0
2010-05-03 15:00:00,41.25,41.26,41.04,41.06,274900.0,14.5674,14.571,14.4933,14.5003,274900.0
2010-05-03 15:10:00,41.07,41.07,40.9,40.92,478500.0,14.5039,14.5039,14.4438,14.4509,478500.0
2010-05-03 15:20:00,40.93,40.97,40.82,40.85,940000.0,14.4544,14.4686,14.4156,14.4262,940000.0
2010-05-03 15:30:00,40.85,40.95,40.82,40.9,459400.0,14.4262,14.4615,14.4156,14.4438,459400.0
2010-05-03 15:40:00,40.9,40.96,40.87,40.92,661900.0,14.4438,14.465,14.4332,14.4509,661900.0
2010-05-03 15:50:00,40.92,41.03,40.91,41.02,1089700.0,14.4509,14.4897,14.4474,14.4862,1089700.0
2010-05-04 09:30:00,40.05,40.1,39.67,39.74,1439100.0,14.1437,14.1613,14.0095,14.0342,1439100.0
2010-05-04 09:40:00,39.75,39.83,39.4,39.61,1666600.0,14.0377,14.066,13.9141,13.9883,1666600.0
2010-05-04 09:50:00,39.6,39.75,39.51,39.7,950900.0,13.9847,14.0377,13.953,14.0201,950900.0
2010-05-04 10:00:00,39.71,39.73,39.36,39.38,621700.0,14.0236,14.0306,13.9,13.907,621700.0
2010-05-04 10:10:00,39.38,39.57,39.31,39.56,728200.0,13.907,13.9741,13.8823,13.9706,728200.0
2010-05-04 10:20:00,39.56,39.6,39.45,39.48,559200.0,13.9706,13.9847,13.9318,13.9424,559200.0
2010-05-04 10:30:00,39.48,39.49,38.93,38.99,983300.0,13.9424,13.9459,13.7481,13.7693,983300.0
2010-05-04 10:40:00,39.0,39.0,38.62,38.72,1374100.0,13.7728,13.7728,13.6387,13.674,1374100.0
2010-05-04 10:50:00,38.72,38.89,38.63,38.65,1424300.0,13.674,13.734,13.6422,13.6492,1424300.0
2010-05-04 11:00:00,38.64,38.65,38.38,38.62,1178200.0,13.6457,13.6492,13.5539,13.6387,1178200.0
2010-05-04 11:10:00,38.63,38.98,38.62,38.97,867300.0,13.6422,13.7658,13.6387,13.7623,867300.0
2010-05-04 11:20:00,38.96,39.07,38.88,38.9,1199700.0,13.7587,13.7976,13.7305,13.7375,1199700.0
2010-05-04 11:30:00,38.9,39.25,38.89,39.24,714700.0,13.7375,13.8611,13.734,13.8576,714700.0
2010-05-04 11:40:00,39.25,39.42,39.24,39.33,774600.0,13.8611,13.9212,13.8576,13.8894,774600.0
2010-05-04 11:50:00,39.32,39.35,39.22,39.34,362800.0,13.8859,13.8964,13.8505,13.8929,362800.0
2010-05-04 12:00:00,39.34,39.35,39.07,39.11,473400.0,13.8929,13.8964,13.7976,13.8117,473400.0
2010-05-04 12:10:00,39.12,39.14,39.0,39.1,407100.0,13.8152,13.8223,13.7728,13.8082,407100.0
2010-05-04 12:20:00,39.1,39.1,38.77,38.87,641400.0,13.8082,13.8082,13.6916,13.7269,641400.0
2010-05-04 12:30:00,38.87,39.06,38.83,39.0,763300.0,13.7269,13.794,13.7128,13.7728,763300.0
2010-05-04 12:40:00,38.99,39.2,38.97,39.2,421700.0,13.7693,13.8435,13.7623,13.8435,421700.0
2010-05-04 12:50:00,39.2,39.23,39.11,39.15,365200.0,13.8435,13.8541,13.8117,13.8258,365200.0
2010-05-04 13:00:00,39.15,39.21,39.11,39.13,273900.0,13.8258,13.847,13.8117,13.8188,273900.0
2010-05-04 13:10:00,39.13,39.19,39.09,39.16,300000.0,13.8188,13.8399,13.8046,13.8294,300000.0
2010-05-04 13:20:00,39.16,39.21,39.09,39.16,365300.0,13.8294,13.847,13.8046,13.8294,365300.0
2010-05-04 13:30:00,39.16,39.26,39.15,39.2,351600.0,13.8294,13.8647,13.8258,13.8435,351600.0
2010-05-04 13:40:00,39.19,39.27,39.14,39.23,432600.0,13.8399,13.8682,13.8223,13.8541,432600.0
2010-05-04 13:50:00,39.23,39.25,39.17,39.23,392500.0,13.8541,13.8611,13.8329,13.8541,392500.0
2010-05-04 14:00:00,39.22,39.3,39.06,39.09,589300.0,13.8505,13.8788,13.794,13.8046,589300.0
2010-05-04 14:10:00,39.08,39.15,39.02,39.05,389300.0,13.8011,13.8258,13.7799,13.7905,389300.0
2010-05-04 14:20:00,39.05,39.1,38.93,39.0,551400.0,13.7905,13.8082,13.7481,13.7728,551400.0
2010-05-04 14:30:00,39.0,39.1,38.99,39.01,693500.0,13.7728,13.8082,13.7693,13.7764,693500.0
2010-05-04 14:40:00,39.0,39.08,39.0,39.07,456700.0,13.7728,13.8011,13.7728,13.7976,456700.0
2010-05-04 14:50:00,39.07,39.13,38.99,39.03,612100.0,13.7976,13.8188,13.7693,13.7834,612100.0
2010-05-04 15:00:00,39.04,39.12,38.92,39.07,1017900.0,13.787,13.8152,13.7446,13.7976,1017900.0
2010-05-04 15:10:00,39.07,39.25,39.06,39.23,699600.0,13.7976,13.8611,13.794,13.8541,699600.0
2010-05-04 15:20:00,39.22,39.25,39.14,39.18,786700.0,13.8505,13.8611,13.8223,13.8364,786700.0
2010-05-04 15:30:00,39.17,39.19,39.01,39.04,855600.0,13.8329,13.8399,13.7764,13.787,855600.0
2010-05-04 15:40:00,39.03,39.08,38.88,39.04,1326900.0,13.7834,13.8011,13.7305,13.787,1326900.0
2010-05-04 15:50:00,39.04,39.16,38.96,39.01,1470200.0,13.787,13.8294,13.7587,13.7764,1470200.0
2010-05-05 09:30:00,37.97,37.98,37.55,37.56,1489900.0,13.4091,13.4126,13.2608,13.2643,1489900.0
2010-05-05 09:40:00,37.57,37.91,37.56,37.8,1052200.0,13.2678,13.3879,13.2643,13.3491,1052200.0
2010-05-05 09:50:00,37.81,38.24,37.73,38.21,1001200.0,13.3526,13.5045,13.3243,13.4939,1001200.0
2010-05-05 10:00:00,38.21,38.5,38.13,38.25,922700.0,13.4939,13.5963,13.4656,13.508,922700.0
2010-05-05 10:10:00,38.25,38.33,38.08,38.29,1048500.0,13.508,13.5362,13.4479,13.5221,1048500.0
2010-05-05 10:20:00,38.28,38.34,38.03,38.04,906100.0,13.5186,13.5398,13.4303,13.4338,906100.0
2010-05-05 10:30:00,38.04,38.27,38.0,38.07,574500.0,13.4338,13.515,13.4197,13.4444,574500.0
2010-05-05 10:40:00,38.08,38.68,38.04,38.65,819400.0,13.4479,13.6598,13.4338,13.6492,819400.0
2010-05-05 10:50:00,38.66,38.78,38.53,38.53,398100.0,13.6528,13.6952,13.6069,13.6069,398100.0
2010-05-05 11:00:00,38.53,38.53,38.29,38.46,558200.0,13.6069,13.6069,13.5221,13.5821,558200.0
2010-05-05 11:10:00,38.45,38.6,38.33,38.6,193700.0,13.5786,13.6316,13.5362,13.6316,193700.0
2010-05-05 11:20:00,38.6,38.64,38.5,38.58,345100.0,13.6316,13.6457,13.5963,13.6245,345100.0
2010-05-05 11:30:00,38.59,38.69,38.52,38.68,188400.0,13.6281,13.6634,13.6033,13.6598,188400.0
2010-05-05 11:40:00,38.68,38.99,38.61,38.95,375100.0,13.6598,13.7693,13.6351,13.7552,375100.0
2010-05-05 11:50:00,38.95,39.12,38.87,39.06,385600.0,13.7552,13.8152,13.7269,13.794,385600.0
2010-05-05 12:00:00,39.07,39.16,38.89,38.96,392000.0,13.7976,13.8294,13.734,13.7587,392000.0
2010-05-05 12:10:00,38.97,39.01,38.84,39.0,210900.0,13.7623,13.7764,13.7163,13.7728,210900.0
2010-05-05 12:20:00,39.0,39.0,38.79,38.83,271300.0,13.7728,13.7728,13.6987,13.7128,271300.0
2010-05-05 12:30:00,38.84,39.0,38.81,38.87,256400.0,13.7163,13.7728,13.7057,13.7269,256400.0
2010-05-05 12:40:00,38.86,38.87,38.72,38.85,331000.0,13.7234,13.7269,13.674,13.7199,331000.0
2010-05-05 12:50:00,38.85,38.95,38.82,38.9,222200.0,13.7199,13.7552,13.7093,13.7375,222200.0
2010-05-05 13:00:00,38.91,38.91,38.64,38.88,306900.0,13.7411,13.7411,13.6457,13.7305,306900.0
2010-05-05 13:10:00,38.88,38.92,38.79,38.91,235200.0,13.7305,13.7446,13.6987,13.7411,235200.0
2010-05-05 13:20:00,38.92,39.08,38.91,38.96,146800.0,13.7446,13.8011,13.7411,13.7587,146800.0
2010-05-05 13:30:00,38.97,39.01,38.84,38.9,301800.0,13.7623,13.7764,13.7163,13.7375,301800.0
2010-05-05 13:40:00,38.91,38.93,38.83,38.87,257100.0,13.7411,13.7481,13.7128,13.7269,257100.0
2010-05-05 13:50:00,38.86,38.9,38.74,38.74,283600.0,13.7234,13.7375,13.681,13.681,283600.0
2010-05-05 14:00:00,38.74,38.8,38.6,38.63,361300.0,13.681,13.7022,13.6316,13.6422,361300.0
2010-05-05 14:10:00,38.63,38.64,38.38,38.42,452500.0,13.6422,13.6457,13.5539,13.568,452500.0
2010-05-05 14:20:00,38.41,38.46,38.25,38.26,598600.0,13.5645,13.5821,13.508,13.5115,598600.0
2010-05-05 14:30:00,38.26,38.33,38.15,38.15,543400.0,13.5115,13.5362,13.4727,13.4727,543400.0
2010-05-05 14:40:00,38.15,38.31,38.12,38.18,564500.0,13.4727,13.5292,13.4621,13.4833,564500.0
2010-05-05 14:50:00,38.18,38.25,38.1,38.24,686800.0,13.4833,13.508,13.455,13.5045,686800.0
2010-05-05 15:00:00,38.24,38.3,38.18,38.29,673900.0,13.5045,13.5256,13.4833,13.5221,673900.0
2010-05-05 15:10:00,38.29,38.33,38.17,38.22,349700.0,13.5221,13.5362,13.4797,13.4974,349700.0
2010-05-05 15:20:00,38.21,38.43,38.19,38.32,395300.0,13.4939,13.5716,13.4868,13.5327,395300.0
2010-05-05 15:30:00,38.32,38.36,38.15,38.24,492500.0,13.5327,13.5468,13.4727,13.5045,492500.0
2010-05-05 15:40:00,38.24,38.41,38.21,38.37,743300.0,13.5045,13.5645,13.4939,13.5504,743300.0
2010-05-05 15:50:00,38.38,38.51,38.35,38.41,1145100.0,13.5539,13.5998,13.5433,13.5645,1145100.0
2010-05-06 09:30:00,37.99,38.53,37.94,38.44,776500.0,13.4162,13.6069,13.3985,13.5751,776500.0
2010-05-06 09:40:00,38.45,38.8,38.45,38.62,838300.0,13.5786,13.7022,13.5786,13.6387,838300.0
2010-05-06 09:50:00,38.62,38.72,38.4,38.65,577700.0,13.6387,13.674,13.561,13.6492,577700.0
2010-05-06 10:00:00,38.65,38.98,38.62,38.75,587300.0,13.6492,13.7658,13.6387,13.6846,587300.0
2010-05-06 10:10:00,38.75,38.82,38.5,38.63,529300.0,13.6846,13.7093,13.5963,13.6422,529300.0
2010-05-06 10:20:00,38.62,38.71,38.4,38.42,393500.0,13.6387,13.6704,13.561,13.568,393500.0
2010-05-06 10:30:00,38.42,38.48,38.25,38.29,636700.0,13.568,13.5892,13.508,13.5221,636700.0
2010-05-06 10:40:00,38.3,38.37,38.0,38.14,812900.0,13.5256,13.5504,13.4197,13.4691,812900.0
2010-05-06 10:50:00,38.14,38.18,37.92,38.09,674100.0,13.4691,13.4833,13.3914,13.4515,674100.0
2010-05-06 11:00:00,38.1,38.1,37.81,37.94,528500.0,13.455,13.455,13.3526,13.3985,528500.0
2010-05-06 11:10:00,37.92,37.93,37.67,37.83,588700.0,13.3914,13.395,13.3032,13.3597,588700.0
2010-05-06 11:20:00,37.84,38.13,37.83,38.03,441200.0,13.3632,13.4656,13.3597,13.4303,441200.0
2010-05-06 11:30:00,38.03,38.1,37.9,38.05,262600.0,13.4303,13.455,13.3844,13.4374,262600.0
2010-05-06 11:40:00,38.05,38.05,37.58,37.59,541400.0,13.4374,13.4374,13.2714,13.2749,541400.0
2010-05-06 11:50:00,37.6,37.84,37.51,37.79,679700.0,13.2784,13.3632,13.2467,13.3455,679700.0
2010-05-06 12:00:00,37.81,38.09,37.81,37.93,813100.0,13.3526,13.4515,13.3526,13.395,813100.0
2010-05-06 12:10:00,37.93,38.3,37.92,38.14,561800.0,13.395,13.5256,13.3914,13.4691,561800.0
2010-05-06 12:20:00,38.15,38.21,37.99,38.02,343600.0,13.4727,13.4939,13.4162,13.4268,343600.0
2010-05-06 12:30:00,38.02,38.06,37.88,37.9,312600.0,13.4268,13.4409,13.3773,13.3844,312600.0
2010-05-06 12:40:00,37.91,37.91,37.64,37.7,315600.0,13.3879,13.3879,13.2926,13.3138,315600.0
2010-05-06 12:50:00,37.7,37.85,37.67,37.85,408900.0,13.3138,13.3667,13.3032,13.3667,408900.0
2010-05-06 13:00:00,37.85,37.91,37.74,37.8,272900.0,13.3667,13.3879,13.3279,13.3491,272900.0
2010-05-06 13:10:00,37.8,37.81,37.48,37.51,552700.0,13.3491,13.3526,13.2361,13.2467,552700.0
2010-05-06 13:20:00,37.52,37.59,37.28,37.43,697400.0,13.2502,13.2749,13.1654,13.2184,697400.0
2010-05-06 13:30:00,37.43,37.53,37.39,37.45,514000.0,13.2184,13.2537,13.2043,13.2255,514000.0
2010-05-06 13:40:00,37.45,37.46,37.31,37.4,466200.0,13.2255,13.229,13.176,13.2078,466200.0
2010-05-06 13:50:00,37.4,37.47,37.2,37.2,581700.0,13.2078,13.2325,13.1372,13.1372,581700.0
2010-05-06 14:00:00,37.2,37.26,36.72,36.72,1237900.0,13.1372,13.1584,12.9677,12.9677,1237900.0
2010-05-06 14:10:00,36.73,36.76,36.43,36.43,1610200.0,12.9712,12.9818,12.8653,12.8653,1610200.0
2010-05-06 14:20:00,36.43,36.66,36.23,36.59,1348100.0,12.8653,12.9465,12.7946,12.9218,1348100.0
2010-05-06 14:30:00,36.59,36.67,36.15,36.19,1367300.0,12.9218,12.95,12.7664,12.7805,1367300.0
2010-05-06 14:40:00,36.18,36.23,34.75,35.68,1968100.0,12.777,12.7946,12.272,12.6004,1968100.0
2010-05-06 14:50:00,35.67,36.75,35.65,36.53,897600.0,12.5969,12.9783,12.5898,12.9006,897600.0
2010-05-06 15:00:00,36.53,37.38,34.0,37.18,861400.0,12.9006,13.2007,12.0071,13.1301,861400.0
2010-05-06 15:10:00,37.17,37.28,36.87,36.88,853600.0,13.1266,13.1654,13.0206,13.0242,853600.0
2010-05-06 15:20:00,36.85,36.86,36.32,36.67,1028000.0,13.0136,13.0171,12.8264,12.95,1028000.0
2010-05-06 15:30:00,36.67,37.15,36.67,37.04,797900.0,12.95,13.1195,12.95,13.0807,797900.0
2010-05-06 15:40:00,37.05,37.18,37.0,37.1,1071700.0,13.0842,13.1301,13.0665,13.1019,1071700.0
2010-05-06 15:50:00,37.1,37.19,37.0,37.07,1902800.0,13.1019,13.1336,13.0665,13.0913,1902800.0
2010-05-07 09:30:00,36.99,37.61,36.89,37.58,1227600.0,13.063,13.282,13.0277,13.2714,1227600.0
2010-05-07 09:40:00,37.57,37.72,37.05,37.07,1431200.0,13.2678,13.3208,13.0842,13.0913,1431200.0
2010-05-07 09:50:00,37.06,37.34,36.77,36.82,1511700.0,13.0877,13.1866,12.9853,13.003,1511700.0
2010-05-07 10:00:00,36.82,36.94,36.23,36.52,1358500.0,13.003,13.0454,12.7946,12.897,1358500.0
2010-05-07 10:10:00,36.52,36.67,36.23,36.24,1439100.0,12.897,12.95,12.7946,12.7982,1439100.0
2010-05-07 10:20:00,36.25,36.26,35.33,35.62,1491300.0,12.8017,12.8052,12.4768,12.5792,1491300.0
2010-05-07 10:30:00,35.59,36.22,35.53,36.16,1247300.0,12.5686,12.7911,12.5474,12.7699,1247300.0
2010-05-07 10:40:00,36.16,36.23,35.68,35.89,1381400.0,12.7699,12.7946,12.6004,12.6746,1381400.0
2010-05-07 10:50:00,35.9,36.25,35.71,36.05,955400.0,12.6781,12.8017,12.611,12.7311,955400.0
2010-05-07 11:00:00,36.06,36.69,36.03,36.67,722700.0,12.7346,12.9571,12.724,12.95,722700.0
2010-05-07 11:10:00,36.67,37.17,36.58,36.81,932800.0,12.95,13.1266,12.9182,12.9994,932800.0
2010-05-07 11:20:00,36.8,36.98,36.38,36.47,877800.0,12.9959,13.0595,12.8476,12.8794,877800.0
2010-05-07 11:30:00,36.47,36.7,36.25,36.56,873000.0,12.8794,12.9606,12.8017,12.9112,873000.0
2010-05-07 11:40:00,36.57,37.15,36.53,36.99,521000.0,12.9147,13.1195,12.9006,13.063,521000.0
2010-05-07 11:50:00,36.99,37.06,36.67,36.92,465400.0,13.063,13.0877,12.95,13.0383,465400.0
2010-05-07 12:00:00,36.91,37.37,36.74,37.29,639400.0,13.0348,13.1972,12.9747,13.169,639400.0
2010-05-07 12:10:00,37.28,37.54,37.19,37.4,668200.0,13.1654,13.2572,13.1336,13.2078,668200.0
2010-05-07 12:20:00,37.39,37.39,36.92,37.03,514500.0,13.2043,13.2043,13.0383,13.0771,514500.0
2010-05-07 12:30:00,37.03,37.17,36.8,37.04,521900.0,13.0771,13.1266,12.9959,13.0807,521900.0
2010-05-07 12:40:00,37.04,37.2,36.94,37.07,310600.0,13.0807,13.1372,13.0454,13.0913,310600.0
2010-05-07 12:50:00,37.07,37.17,36.88,36.9,343900.0,13.0913,13.1266,13.0242,13.0312,343900.0
2010-05-07 13:00:00,36.91,37.0,36.75,36.76,301400.0,13.0348,13.0665,12.9783,12.9818,301400.0
2010-05-07 13:10:00,36.76,37.0,36.67,36.87,389600.0,12.9818,13.0665,12.95,13.0206,389600.0
2010-05-07 13:20:00,36.88,36.99,36.82,36.88,504500.0,13.0242,13.063,13.003,13.0242,504500.0
2010-05-07 13:30:00,36.88,37.07,36.85,37.04,286400.0,13.0242,13.0913,13.0136,13.0807,286400.0
2010-05-07 13:40:00,37.05,37.22,37.0,37.09,359800.0,13.0842,13.1442,13.0665,13.0983,359800.0
2010-05-07 13:50:00,37.09,37.09,36.82,36.9,384900.0,13.0983,13.0983,13.003,13.0312,384900.0
2010-05-07 14:00:00,36.89,37.02,36.71,36.76,476800.0,13.0277,13.0736,12.9641,12.9818,476800.0
2010-05-07 14:10:00,36.75,36.84,36.63,36.65,493000.0,12.9783,13.01,12.9359,12.9429,493000.0
2010-05-07 14:20:00,36.65,36.67,36.29,36.29,903500.0,12.9429,12.95,12.8158,12.8158,903500.0
2010-05-07 14:30:00,36.3,36.45,36.25,36.41,720400.0,12.8193,12.8723,12.8017,12.8582,720400.0
2010-05-07 14:40:00,36.41,36.53,36.26,36.27,1241700.0,12.8582,12.9006,12.8052,12.8087,1241700.0
2010-05-07 14:50:00,36.27,36.42,36.19,36.4,699600.0,12.8087,12.8617,12.7805,12.8547,699600.0
2010-05-07 15:00:00,36.39,36.41,36.18,36.2,731000.0,12.8511,12.8582,12.777,12.784,731000.0
2010-05-07 15:10:00,36.18,36.47,36.13,36.45,928700.0,12.777,12.8794,12.7593,12.8723,928700.0
2010-05-07 15:20:00,36.45,36.49,36.22,36.3,719200.0,12.8723,12.8864,12.7911,12.8193,719200.0
2010-05-07 15:30:00,36.3,36.34,36.07,36.28,938400.0,12.8193,12.8335,12.7381,12.8123,938400.0
2010-05-07 15:40:00,36.28,36.51,36.27,36.42,932500.0,12.8123,12.8935,12.8087,12.8617,932500.0
2010-05-07 15:50:00,36.42,36.64,36.3,36.51,1050900.0,12.8617,12.9394,12.8193,12.8935,1050900.0
2010-05-10 09:30:00,39.32,39.64,39.0,39.13,1911700.0,13.8859,13.9989,13.7728,13.8188,1911700.0
2010-05-10 09:40:00,39.12,39.21,38.98,39.03,1277600.0,13.8152,13.847,13.7658,13.7834,1277600.0
2010-05-10 09:50:00,39.03,39.05,38.65,38.68,1151600.0,13.7834,13.7905,13.6492,13.6598,1151600.0
2010-05-10 10:00:00,38.68,38.68,38.34,38.53,795700.0,13.6598,13.6598,13.5398,13.6069,795700.0
2010-05-10 10:10:00,38.53,38.93,38.5,38.78,716100.0,13.6069,13.7481,13.5963,13.6952,716100.0
2010-05-10 10:20:00,38.78,38.82,38.41,38.42,635000.0,13.6952,13.7093,13.5645,13.568,635000.0
2010-05-10 10:30:00,38.42,38.6,38.2,38.26,1002900.0,13.568,13.6316,13.4903,13.5115,1002900.0
2010-05-10 10:40:00,38.25,38.36,38.08,38.34,761100.0,13.508,13.5468,13.4479,13.5398,761100.0
2010-05-10 10:50:00,38.33,38.41,38.18,38.28,838800.0,13.5362,13.5645,13.4833,13.5186,838800.0
2010-05-10 11:00:00,38.29,38.56,38.26,38.35,472700.0,13.5221,13.6175,13.5115,13.5433,472700.0
2010-05-10 11:10:00,38.35,38.45,38.31,38.43,266400.0,13.5433,13.5786,13.5292,13.5716,266400.0
2010-05-10 11:20:00,38.43,38.55,38.37,38.53,344300.0,13.5716,13.6139,13.5504,13.6069,344300.0
2010-05-10 11:30:00,38.53,38.68,38.46,38.64,439800.0,13.6069,13.6598,13.5821,13.6457,439800.0
2010-05-10 11:40:00,38.63,38.7,38.46,38.62,316400.0,13.6422,13.6669,13.5821,13.6387,316400.0
2010-05-10 11:50:00,38.63,38.85,38.6,38.74,319500.0,13.6422,13.7199,13.6316,13.681,319500.0
2010-05-10 12:00:00,38.74,38.77,38.65,38.77,177400.0,13.681,13.6916,13.6492,13.6916,177400.0
2010-05-10 12:10:00,38.77,38.87,38.71,38.72,259600.0,13.6916,13.7269,13.6704,13.674,259600.0
2010-05-10 12:20:00,38.72,38.73,38.55,38.58,376700.0,13.674,13.6775,13.6139,13.6245,376700.0
2010-05-10 12:30:00,38.58,38.65,38.55,38.64,403400.0,13.6245,13.6492,13.6139,13.6457,403400.0
2010-05-10 12:40:00,38.63,38.87,38.56,38.62,358900.0,13.6422,13.7269,13.6175,13.6387,358900.0
2010-05-10 12:50:00,38.62,38.63,38.5,38.57,179600.0,13.6387,13.6422,13.5963,13.621,179600.0
2010-05-10 13:00:00,38.57,38.59,38.32,38.38,482500.0,13.621,13.6281,13.5327,13.5539,482500.0
2010-05-10 13:10:00,38.37,38.54,38.34,38.53,335600.0,13.5504,13.6104,13.5398,13.6069,335600.0
2010-05-10 13:20:00,38.53,38.55,38.38,38.45,298900.0,13.6069,13.6139,13.5539,13.5786,298900.0
2010-05-10 13:30:00,38.46,38.58,38.45,38.55,236400.0,13.5821,13.6245,13.5786,13.6139,236400.0
2010-05-10 13:40:00,38.55,38.56,38.41,38.49,361800.0,13.6139,13.6175,13.5645,13.5927,361800.0
2010-05-10 13:50:00,38.5,38.64,38.45,38.53,241300.0,13.5963,13.6457,13.5786,13.6069,241300.0
2010-05-10 14:00:00,38.52,38.54,38.35,38.49,331800.0,13.6033,13.6104,13.5433,13.5927,331800.0
2010-05-10 14:10:00,38.49,38.5,38.34,38.37,236300.0,13.5927,13.5963,13.5398,13.5504,236300.0
2010-05-10 14:20:00,38.37,38.54,38.34,38.44,284000.0,13.5504,13.6104,13.5398,13.5751,284000.0
2010-05-10 14:30:00,38.45,38.51,38.27,38.27,226900.0,13.5786,13.5998,13.515,13.515,226900.0
2010-05-10 14:40:00,38.26,38.38,38.25,38.35,303500.0,13.5115,13.5539,13.508,13.5433,303500.0
2010-05-10 14:50:00,38.35,38.46,38.33,38.44,328800.0,13.5433,13.5821,13.5362,13.5751,328800.0
2010-05-10 15:00:00,38.43,38.51,38.38,38.41,380900.0,13.5716,13.5998,13.5539,13.5645,380900.0
2010-05-10 15:10:00,38.42,38.48,38.37,38.42,338400.0,13.568,13.5892,13.5504,13.568,338400.0
2010-05-10 15:20:00,38.4,38.54,38.37,38.53,315800.0,13.561,13.6104,13.5504,13.6069,315800.0
2010-05-10 15:30:00,38.53,38.53,38.42,38.52,451900.0,13.6069,13.6069,13.568,13.6033,451900.0
2010-05-10 15:40:00,38.52,38.62,38.51,38.58,548000.0,13.6033,13.6387,13.5998,13.6245,548000.0
2010-05-10 15:50:00,38.58,38.75,38.56,38.62,1171300.0,13.6245,13.6846,13.6175,13.6387,1171300.0
2010-05-11 09:30:00,37.82,38.12,37.69,37.98,805700.0,13.3561,13.4621,13.3102,13.4126,805700.0
2010-05-11 09:40:00,37.98,38.05,37.92,37.96,750000.0,13.4126,13.4374,13.3914,13.4056,750000.0
2010-05-11 09:50:00,37.96,38.14,37.94,38.02,709800.0,13.4056,13.4691,13.3985,13.4268,709800.0
2010-05-11 10:00:00,38.02,38.2,37.91,37.99,602500.0,13.4268,13.4903,13.3879,13.4162,602500.0
2010-05-11 10:10:00,37.99,38.02,37.88,37.96,322000.0,13.4162,13.4268,13.3773,13.4056,322000.0
2010-05-11 10:20:00,37.95,38.14,37.86,37.87,781800.0,13.402,13.4691,13.3703,13.3738,781800.0
2010-05-11 10:30:00,37.87,38.01,37.76,38.0,486000.0,13.3738,13.4232,13.3349,13.4197,486000.0
2010-05-11 10:40:00,38.0,38.12,37.95,38.09,385500.0,13.4197,13.4621,13.402,13.4515,385500.0
2010-05-11 10:50:00,38.09,38.09,37.98,38.04,231300.0,13.4515,13.4515,13.4126,13.4338,231300.0
2010-05-11 11:00:00,38.04,38.35,38.01,38.35,329700.0,13.4338,13.5433,13.4232,13.5433,329700.0
2010-05-11 11:10:00,38.35,38.5,38.27,38.4,369200.0,13.5433,13.5963,13.515,13.561,369200.0
2010-05-11 11:20:00,38.41,38.41,38.2,38.3,277500.0,13.5645,13.5645,13.4903,13.5256,277500.0
2010-05-11 11:30:00,38.31,38.41,38.14,38.37,270100.0,13.5292,13.5645,13.4691,13.5504,270100.0
2010-05-11 11:40:00,38.37,38.52,38.34,38.39,334600.0,13.5504,13.6033,13.5398,13.5574,334600.0
2010-05-11 11:50:00,38.38,38.5,38.35,38.37,205900.0,13.5539,13.5963,13.5433,13.5504,205900.0
2010-05-11 12:00:00,38.37,38.55,38.35,38.51,201400.0,13.5504,13.6139,13.5433,13.5998,201400.0
2010-05-11 12:10:00,38.51,38.54,38.43,38.48,171300.0,13.5998,13.6104,13.5716,13.5892,171300.0
2010-05-11 12:20:00,38.47,38.5,38.38,38.41,141300.0,13.5857,13.5963,13.5539,13.5645,141300.0
2010-05-11 12:30:00,38.41,38.51,38.37,38.49,154800.0,13.5645,13.5998,13.5504,13.5927,154800.0
2010-05-11 12:40:00,38.49,38.58,38.44,38.56,250800.0,13.5927,13.6245,13.5751,13.6175,250800.0
2010-05-11 12:50:00,38.55,38.6,38.5,38.59,155600.0,13.6139,13.6316,13.5963,13.6281,155600.0
2010-05-11 13:00:00,38.6,38.62,38.46,38.48,166400.0,13.6316,13.6387,13.5821,13.5892,166400.0
2010-05-11 13:10:00,38.48,38.54,38.35,38.36,189900.0,13.5892,13.6104,13.5433,13.5468,189900.0
2010-05-11 13:20:00,38.36,38.44,38.33,38.37,244400.0,13.5468,13.5751,13.5362,13.5504,244400.0
2010-05-11 13:30:00,38.37,38.41,38.25,38.33,246100.0,13.5504,13.5645,13.508,13.5362,246100.0
2010-05-11 13:40:00,38.32,38.48,38.25,38.45,269500.0,13.5327,13.5892,13.508,13.5786,269500.0
2010-05-11 13:50:00,38.44,38.46,38.34,38.36,161200.0,13.5751,13.5821,13.5398,13.5468,161200.0
2010-05-11 14:00:00,38.36,38.43,38.21,38.21,570900.0,13.5468,13.5716,13.4939,13.4939,570900.0
2010-05-11 14:10:00,38.21,38.21,37.93,37.99,553700.0,13.4939,13.4939,13.395,13.4162,553700.0
2010-05-11 14:20:00,37.99,38.16,37.96,38.0,411900.0,13.4162,13.4762,13.4056,13.4197,411900.0
2010-05-11 14:30:00,38.01,38.06,37.86,38.01,356800.0,13.4232,13.4409,13.3703,13.4232,356800.0
2010-05-11 14:40:00,38.01,38.15,37.9,38.14,298900.0,13.4232,13.4727,13.3844,13.4691,298900.0
2010-05-11 14:50:00,38.13,38.17,38.0,38.03,250200.0,13.4656,13.4797,13.4197,13.4303,250200.0
2010-05-11 15:00:00,38.03,38.05,37.83,37.95,289200.0,13.4303,13.4374,13.3597,13.402,289200.0
2010-05-11 15:10:00,37.94,38.01,37.82,37.86,348300.0,13.3985,13.4232,13.3561,13.3703,348300.0
2010-05-11 15:20:00,37.85,37.96,37.79,37.95,347900.0,13.3667,13.4056,13.3455,13.402,347900.0
2010-05-11 15:30:00,37.95,38.09,37.74,38.04,475300.0,13.402,13.4515,13.3279,13.4338,475300.0
2010-05-11 15:40:00,38.04,38.04,37.88,37.89,530300.0,13.4338,13.4338,13.3773,13.3809,530300.0
2010-05-11 15:50:00,37.9,37.94,37.82,37.87,556300.0,13.3844,13.3985,13.3561,13.3738,556300.0
2010-05-12 09:30:00,38.39,38.39,38.08,38.31,656100.0,13.5574,13.5574,13.4479,13.5292,656100.0
2010-05-12 09:40:00,38.3,38.36,38.1,38.26,492100.0,13.5256,13.5468,13.455,13.5115,492100.0
2010-05-12 09:50:00,38.27,38.55,38.2,38.54,436000.0,13.515,13.6139,13.4903,13.6104,436000.0
2010-05-12 10:00:00,38.54,38.57,38.33,38.42,355200.0,13.6104,13.621,13.5362,13.568,355200.0
2010-05-12 10:10:00,38.41,38.47,38.32,38.37,292600.0,13.5645,13.5857,13.5327,13.5504,292600.0
2010-05-12 10:20:00,38.37,38.44,38.35,38.42,383300.0,13.5504,13.5751,13.5433,13.568,383300.0
2010-05-12 10:30:00,38.42,38.55,38.31,38.37,558200.0,13.568,13.6139,13.5292,13.5504,558200.0
2010-05-12 10:40:00,38.36,38.5,38.26,38.47,410800.0,13.5468,13.5963,13.5115,13.5857,410800.0
2010-05-12 10:50:00,38.46,38.5,38.4,38.43,258100.0,13.5821,13.5963,13.561,13.5716,258100.0
2010-05-12 11:00:00,38.42,38.58,38.38,38.48,424600.0,13.568,13.6245,13.5539,13.5892,424600.0
2010-05-12 11:10:00,38.48,38.52,38.32,38.35,468500.0,13.5892,13.6033,13.5327,13.5433,468500.0
2010-05-12 11:20:00,38.35,38.35,38.08,38.08,327700.0,13.5433,13.5433,13.4479,13.4479,327700.0
2010-05-12 11:30:00,38.07,38.17,38.07,38.1,625600.0,13.4444,13.4797,13.4444,13.455,625600.0
2010-05-12 11:40:00,38.09,38.1,37.95,38.03,554100.0,13.4515,13.455,13.402,13.4303,554100.0
2010-05-12 11:50:00,38.03,38.14,37.93,38.1,211000.0,13.4303,13.4691,13.395,13.455,211000.0
2010-05-12 12:00:00,38.1,38.16,38.07,38.08,178200.0,13.455,13.4762,13.4444,13.4479,178200.0
2010-05-12 12:10:00,38.08,38.16,38.07,38.14,121700.0,13.4479,13.4762,13.4444,13.4691,121700.0
2010-05-12 12:20:00,38.13,38.15,38.0,38.04,206500.0,13.4656,13.4727,13.4197,13.4338,206500.0
2010-05-12 12:30:00,38.04,38.07,37.98,38.01,363100.0,13.4338,13.4444,13.4126,13.4232,363100.0
2010-05-12 12:40:00,38.01,38.01,37.96,38.0,249000.0,13.4232,13.4232,13.4056,13.4197,249000.0
2010-05-12 12:50:00,38.0,38.08,37.98,38.06,230600.0,13.4197,13.4479,13.4126,13.4409,230600.0
2010-05-12 13:00:00,38.07,38.17,38.04,38.1,233000.0,13.4444,13.4797,13.4338,13.455,233000.0
2010-05-12 13:10:00,38.09,38.19,38.03,38.09,149200.0,13.4515,13.4868,13.4303,13.4515,149200.0
2010-05-12 13:20:00,38.09,38.11,38.01,38.04,227100.0,13.4515,13.4585,13.4232,13.4338,227100.0
2010-05-12 13:30:00,38.05,38.08,38.0,38.0,253300.0,13.4374,13.4479,13.4197,13.4197,253300.0
2010-05-12 13:40:00,38.0,38.05,37.93,38.02,381600.0,13.4197,13.4374,13.395,13.4268,381600.0
2010-05-12 13:50:00,38.02,38.04,37.97,38.03,263600.0,13.4268,13.4338,13.4091,13.4303,263600.0
2010-05-12 14:00:00,38.02,38.09,37.99,38.01,315700.0,13.4268,13.4515,13.4162,13.4232,315700.0
2010-05-12 14:10:00,38.02,38.12,37.98,38.08,419200.0,13.4268,13.4621,13.4126,13.4479,419200.0
2010-05-12 14:20:00,38.08,38.15,38.05,38.12,385700.0,13.4479,13.4727,13.4374,13.4621,385700.0
2010-05-12 14:30:00,38.12,38.18,38.04,38.07,451500.0,13.4621,13.4833,13.4338,13.4444,451500.0
2010-05-12 14:40:00,38.07,38.15,38.05,38.13,246300.0,13.4444,13.4727,13.4374,13.4656,246300.0
2010-05-12 14:50:00,38.13,38.19,38.06,38.19,306200.0,13.4656,13.4868,13.4409,13.4868,306200.0
2010-05-12 15:00:00,38.18,38.29,38.16,38.16,652300.0,13.4833,13.5221,13.4762,13.4762,652300.0
2010-05-12 15:10:00,38.17,38.21,38.11,38.15,317500.0,13.4797,13.4939,13.4585,13.4727,317500.0
2010-05-12 15:20:00,38.15,38.25,38.12,38.19,378200.0,13.4727,13.508,13.4621,13.4868,378200.0
2010-05-12 15:30:00,38.19,38.24,38.07,38.08,475100.0,13.4868,13.5045,13.4444,13.4479,475100.0
2010-05-12 15:40:00,38.09,38.18,38.07,38.17,725500.0,13.4515,13.4833,13.4444,13.4797,725500.0
2010-05-12 15:50:00,38.17,38.26,38.14,38.19,989800.0,13.4797,13.5115,13.4691,13.4868,989800.0
2010-05-13 09:30:00,38.49,38.49,37.99,38.13,815500.0,13.5927,13.5927,13.4162,13.4656,815500.0
2010-05-13 09:40:00,38.12,38.26,38.02,38.2,494200.0,13.4621,13.5115,13.4268,13.4903,494200.0
2010-05-13 09:50:00,38.2,38.39,38.13,38.21,453800.0,13.4903,13.5574,13.4656,13.4939,453800.0
2010-05-13 10:00:00,38.22,38.35,38.18,38.34,599000.0,13.4974,13.5433,13.4833,13.5398,599000.0
2010-05-13 10:10:00,38.34,38.49,38.26,38.49,511700.0,13.5398,13.5927,13.5115,13.5927,511700.0
2010-05-13 10:20:00,38.49,38.49,38.29,38.34,370800.0,13.5927,13.5927,13.5221,13.5398,370800.0
2010-05-13 10:30:00,38.35,38.52,38.3,38.46,633800.0,13.5433,13.6033,13.5256,13.5821,633800.0
2010-05-13 10:40:00,38.46,38.54,38.44,38.44,248900.0,13.5821,13.6104,13.5751,13.5751,248900.0
2010-05-13 10:50:00,38.45,38.47,38.37,38.39,262300.0,13.5786,13.5857,13.5504,13.5574,262300.0
2010-05-13 11:00:00,38.39,38.47,38.3,38.4,340200.0,13.5574,13.5857,13.5256,13.561,340200.0
2010-05-13 11:10:00,38.39,38.49,38.38,38.43,179200.0,13.5574,13.5927,13.5539,13.5716,179200.0
2010-05-13 11:20:00,38.44,38.5,38.38,38.4,236600.0,13.5751,13.5963,13.5539,13.561,236600.0
2010-05-13 11:30:00,38.4,38.44,38.3,38.3,244100.0,13.561,13.5751,13.5256,13.5256,244100.0
2010-05-13 11:40:00,38.3,38.41,38.25,38.34,205200.0,13.5256,13.5645,13.508,13.5398,205200.0
2010-05-13 11:50:00,38.33,38.38,38.27,38.3,280600.0,13.5362,13.5539,13.515,13.5256,280600.0
2010-05-13 12:00:00,38.3,38.49,38.29,38.45,182700.0,13.5256,13.5927,13.5221,13.5786,182700.0
2010-05-13 12:10:00,38.44,38.5,38.36,38.42,173800.0,13.5751,13.5963,13.5468,13.568,173800.0
2010-05-13 12:20:00,38.42,38.52,38.4,38.46,263900.0,13.568,13.6033,13.561,13.5821,263900.0
2010-05-13 12:30:00,38.46,38.58,38.41,38.41,269200.0,13.5821,13.6245,13.5645,13.5645,269200.0
2010-05-13 12:40:00,38.42,38.63,38.42,38.48,418800.0,13.568,13.6422,13.568,13.5892,418800.0
2010-05-13 12:50:00,38.48,38.59,38.42,38.53,241500.0,13.5892,13.6281,13.568,13.6069,241500.0
2010-05-13 13:00:00,38.53,38.57,38.46,38.52,185500.0,13.6069,13.621,13.5821,13.6033,185500.0
2010-05-13 13:10:00,38.53,38.66,38.49,38.62,510400.0,13.6069,13.6528,13.5927,13.6387,510400.0
2010-05-13 13:20:00,38.63,38.69,38.55,38.58,246500.0,13.6422,13.6634,13.6139,13.6245,246500.0
2010-05-13 13:30:00,38.58,38.61,38.5,38.51,232800.0,13.6245,13.6351,13.5963,13.5998,232800.0
2010-05-13 13:40:00,38.52,38.54,38.44,38.5,170000.0,13.6033,13.6104,13.5751,13.5963,170000.0
2010-05-13 13:50:00,38.52,38.53,38.4,38.5,286600.0,13.6033,13.6069,13.561,13.5963,286600.0
2010-05-13 14:00:00,38.5,38.57,38.48,38.54,215300.0,13.5963,13.621,13.5892,13.6104,215300.0
2010-05-13 14:10:00,38.54,38.56,38.5,38.52,158600.0,13.6104,13.6175,13.5963,13.6033,158600.0
2010-05-13 14:20:00,38.53,38.53,38.41,38.42,241200.0,13.6069,13.6069,13.5645,13.568,241200.0
2010-05-13 14:30:00,38.42,38.51,38.35,38.47,388100.0,13.568,13.5998,13.5433,13.5857,388100.0
2010-05-13 14:40:00,38.47,38.47,38.31,38.38,186700.0,13.5857,13.5857,13.5292,13.5539,186700.0
2010-05-13 14:50:00,38.38,38.39,38.3,38.37,255500.0,13.5539,13.5574,13.5256,13.5504,255500.0
2010-05-13 15:00:00,38.37,38.37,38.26,38.27,405500.0,13.5504,13.5504,13.5115,13.515,405500.0
2010-05-13 15:10:00,38.26,38.28,38.06,38.12,469600.0,13.5115,13.5186,13.4409,13.4621,469600.0
2010-05-13 15:20:00,38.12,38.24,38.1,38.11,255000.0,13.4621,13.5045,13.455,13.4585,255000.0
2010-05-13 15:30:00,38.11,38.18,38.04,38.09,459300.0,13.4585,13.4833,13.4338,13.4515,459300.0
2010-05-13 15:40:00,38.08,38.23,38.04,38.11,784700.0,13.4479,13.5009,13.4338,13.4585,784700.0
2010-05-13 15:50:00,38.12,38.18,38.0,38.0,1036500.0,13.4621,13.4833,13.4197,13.4197,1036500.0
2010-05-14 09:30:00,37.64,37.69,37.25,37.25,790600.0,13.2926,13.3102,13.1548,13.1548,790600.0
2010-05-14 09:40:00,37.25,37.29,36.93,37.02,1112000.0,13.1548,13.169,13.0418,13.0736,1112000.0
2010-05-14 09:50:00,37.03,37.13,36.9,36.95,755800.0,13.0771,13.1125,13.0312,13.0489,755800.0
2010-05-14 10:00:00,36.97,37.03,36.8,37.03,540400.0,13.056,13.0771,12.9959,13.0771,540400.0
2010-05-14 10:10:00,37.03,37.16,36.92,36.92,469400.0,13.0771,13.1231,13.0383,13.0383,469400.0
2010-05-14 10:20:00,36.92,37.14,36.91,37.09,383600.0,13.0383,13.116,13.0348,13.0983,383600.0
2010-05-14 10:30:00,37.09,37.1,36.95,36.95,366000.0,13.0983,13.1019,13.0489,13.0489,366000.0
2010-05-14 10:40:00,36.96,37.05,36.87,37.02,314100.0,13.0524,13.0842,13.0206,13.0736,314100.0
2010-05-14 10:50:00,37.02,37.04,36.92,36.99,256400.0,13.0736,13.0807,13.0383,13.063,256400.0
2010-05-14 11:00:00,36.98,36.98,36.57,36.61,440700.0,13.0595,13.0595,12.9147,12.9288,440700.0
2010-05-14 11:10:00,36.6,36.9,36.5,36.76,935300.0,12.9253,13.0312,12.89,12.9818,935300.0
2010-05-14 11:20:00,36.77,37.07,36.6,36.94,997400.0,12.9853,13.0913,12.9253,13.0454,997400.0
2010-05-14 11:30:00,36.96,37.12,36.92,36.95,479000.0,13.0524,13.1089,13.0383,13.0489,479000.0
2010-05-14 11:40:00,36.95,37.03,36.85,37.01,354800.0,13.0489,13.0771,13.0136,13.0701,354800.0
2010-05-14 11:50:00,37.01,37.09,36.9,37.0,400200.0,13.0701,13.0983,13.0312,13.0665,400200.0
2010-05-14 12:00:00,36.99,37.08,36.81,36.9,342800.0,13.063,13.0948,12.9994,13.0312,342800.0
2010-05-14 12:10:00,36.89,36.99,36.85,36.98,303400.0,13.0277,13.063,13.0136,13.0595,303400.0
2010-05-14 12:20:00,36.99,37.04,36.87,37.02,241500.0,13.063,13.0807,13.0206,13.0736,241500.0
2010-05-14 12:30:00,37.01,37.05,36.96,37.02,190200.0,13.0701,13.0842,13.0524,13.0736,190200.0
2010-05-14 12:40:00,37.02,37.08,36.94,36.99,325900.0,13.0736,13.0948,13.0454,13.063,325900.0
2010-05-14 12:50:00,36.99,37.13,36.99,37.12,238100.0,13.063,13.1125,13.063,13.1089,238100.0
2010-05-14 13:00:00,37.12,37.24,37.06,37.1,227800.0,13.1089,13.1513,13.0877,13.1019,227800.0
2010-05-14 13:10:00,37.09,37.19,37.05,37.06,244700.0,13.0983,13.1336,13.0842,13.0877,244700.0
2010-05-14 13:20:00,37.06,37.22,37.05,37.13,211300.0,13.0877,13.1442,13.0842,13.1125,211300.0
2010-05-14 13:30:00,37.14,37.15,37.02,37.08,179800.0,13.116,13.1195,13.0736,13.0948,179800.0
2010-05-14 13:40:00,37.09,37.17,37.03,37.11,201200.0,13.0983,13.1266,13.0771,13.1054,201200.0
2010-05-14 13:50:00,37.12,37.21,37.03,37.11,293800.0,13.1089,13.1407,13.0771,13.1054,293800.0
2010-05-14 14:00:00,37.12,37.21,37.12,37.14,185100.0,13.1089,13.1407,13.1089,13.116,185100.0
2010-05-14 14:10:00,37.15,37.17,36.97,37.03,235600.0,13.1195,13.1266,13.056,13.0771,235600.0
2010-05-14 14:20:00,37.04,37.11,36.99,37.07,241100.0,13.0807,13.1054,13.063,13.0913,241100.0
2010-05-14 14:30:00,37.07,37.27,37.04,37.23,277600.0,13.0913,13.1619,13.0807,13.1478,277600.0
2010-05-14 14:40:00,37.24,37.32,37.21,37.26,338600.0,13.1513,13.1796,13.1407,13.1584,338600.0
2010-05-14 14:50:00,37.27,37.31,37.17,37.24,322300.0,13.1619,13.176,13.1266,13.1513,322300.0
2010-05-14 15:00:00,37.23,37.29,37.18,37.24,373400.0,13.1478,13.169,13.1301,13.1513,373400.0
2010-05-14 15:10:00,37.25,37.36,37.17,37.19,354000.0,13.1548,13.1937,13.1266,13.1336,354000.0
2010-05-14 15:20:00,37.19,37.25,37.11,37.24,478400.0,13.1336,13.1548,13.1054,13.1513,478400.0
2010-05-14 15:30:00,37.24,37.31,37.22,37.31,516700.0,13.1513,13.176,13.1442,13.176,516700.0
2010-05-14 15:40:00,37.31,37.49,37.3,37.46,893700.0,13.176,13.2396,13.1725,13.229,893700.0
2010-05-14 15:50:00,37.46,37.69,37.44,37.66,1331000.0,13.229,13.3102,13.2219,13.2996,1331000.0
2010-05-17 09:30:00,37.68,38.03,37.53,37.89,928100.0,13.3067,13.4303,13.2537,13.3809,928100.0
2010-05-17 09:40:00,37.89,37.95,37.68,37.76,922400.0,13.3809,13.402,13.3067,13.3349,922400.0
2010-05-17 09:50:00,37.76,37.81,37.37,37.43,777000.0,13.3349,13.3526,13.1972,13.2184,777000.0
2010-05-17 10:00:00,37.42,37.58,37.36,37.43,634200.0,13.2149,13.2714,13.1937,13.2184,634200.0
2010-05-17 10:10:00,37.42,37.8,37.39,37.77,577500.0,13.2149,13.3491,13.2043,13.3385,577500.0
2010-05-17 10:20:00,37.77,37.79,37.49,37.57,383200.0,13.3385,13.3455,13.2396,13.2678,383200.0
2010-05-17 10:30:00,37.58,37.69,37.47,37.51,494200.0,13.2714,13.3102,13.2325,13.2467,494200.0
2010-05-17 10:40:00,37.51,37.56,37.29,37.33,686600.0,13.2467,13.2643,13.169,13.1831,686600.0
2010-05-17 10:50:00,37.32,37.43,37.18,37.18,482800.0,13.1796,13.2184,13.1301,13.1301,482800.0
2010-05-17 11:00:00,37.18,37.26,37.06,37.11,382600.0,13.1301,13.1584,13.0877,13.1054,382600.0
2010-05-17 11:10:00,37.11,37.13,36.96,36.97,505500.0,13.1054,13.1125,13.0524,13.056,505500.0
2010-05-17 11:20:00,36.98,37.06,36.86,36.92,368100.0,13.0595,13.0877,13.0171,13.0383,368100.0
2010-05-17 11:30:00,36.91,37.02,36.85,37.02,406100.0,13.0348,13.0736,13.0136,13.0736,406100.0
2010-05-17 11:40:00,37.02,37.07,36.88,36.93,288700.0,13.0736,13.0913,13.0242,13.0418,288700.0
2010-05-17 11:50:00,36.93,36.95,36.54,36.68,594200.0,13.0418,13.0489,12.9041,12.9535,594200.0
2010-05-17 12:00:00,36.68,36.68,36.4,36.43,747000.0,12.9535,12.9535,12.8547,12.8653,747000.0
2010-05-17 12:10:00,36.41,36.61,36.4,36.6,342300.0,12.8582,12.9288,12.8547,12.9253,342300.0
2010-05-17 12:20:00,36.6,36.7,36.58,36.59,395500.0,12.9253,12.9606,12.9182,12.9218,395500.0
2010-05-17 12:30:00,36.59,36.72,36.52,36.55,242400.0,12.9218,12.9677,12.897,12.9076,242400.0
2010-05-17 12:40:00,36.56,36.64,36.47,36.52,350400.0,12.9112,12.9394,12.8794,12.897,350400.0
2010-05-17 12:50:00,36.52,36.52,36.25,36.26,264700.0,12.897,12.897,12.8017,12.8052,264700.0
2010-05-17 13:00:00,36.26,36.35,36.22,36.3,201500.0,12.8052,12.837,12.7911,12.8193,201500.0
2010-05-17 13:10:00,36.3,36.53,36.29,36.52,275800.0,12.8193,12.9006,12.8158,12.897,275800.0
2010-05-17 13:20:00,36.52,36.67,36.47,36.58,378200.0,12.897,12.95,12.8794,12.9182,378200.0
2010-05-17 13:30:00,36.58,36.72,36.58,36.59,363100.0,12.9182,12.9677,12.9182,12.9218,363100.0
2010-05-17 13:40:00,36.59,36.63,36.47,36.54,185800.0,12.9218,12.9359,12.8794,12.9041,185800.0
2010-05-17 13:50:00,36.53,36.65,36.47,36.64,227800.0,12.9006,12.9429,12.8794,12.9394,227800.0
2010-05-17 14:00:00,36.64,36.82,36.61,36.69,347400.0,12.9394,13.003,12.9288,12.9571,347400.0
2010-05-17 14:10:00,36.68,36.84,36.67,36.81,273000.0,12.9535,13.01,12.95,12.9994,273000.0
2010-05-17 14:20:00,36.82,36.86,36.55,36.59,283200.0,13.003,13.0171,12.9076,12.9218,283200.0
2010-05-17 14:30:00,36.59,36.71,36.58,36.7,285000.0,12.9218,12.9641,12.9182,12.9606,285000.0
2010-05-17 14:40:00,36.7,36.87,36.69,36.84,285000.0,12.9606,13.0206,12.9571,13.01,285000.0
2010-05-17 14:50:00,36.83,36.95,36.81,36.91,330100.0,13.0065,13.0489,12.9994,13.0348,330100.0
2010-05-17 15:00:00,36.91,37.04,36.75,36.78,447500.0,13.0348,13.0807,12.9783,12.9889,447500.0
2010-05-17 15:10:00,36.79,36.92,36.71,36.73,286400.0,12.9924,13.0383,12.9641,12.9712,286400.0
2010-05-17 15:20:00,36.75,36.8,36.69,36.79,361100.0,12.9783,12.9959,12.9571,12.9924,361100.0
2010-05-17 15:30:00,36.78,37.1,36.78,37.1,596900.0,12.9889,13.1019,12.9889,13.1019,596900.0
2010-05-17 15:40:00,37.08,37.15,37.0,37.07,735500.0,13.0948,13.1195,13.0665,13.0913,735500.0
2010-05-17 15:50:00,37.07,37.12,37.01,37.06,1062600.0,13.0913,13.1089,13.0701,13.0877,1062600.0
2010-05-18 09:30:00,37.74,37.82,37.64,37.64,705800.0,13.3279,13.3561,13.2926,13.2926,705800.0
2010-05-18 09:40:00,37.64,37.87,37.62,37.78,378300.0,13.2926,13.3738,13.2855,13.342,378300.0
2010-05-18 09:50:00,37.77,37.78,37.58,37.6,551400.0,13.3385,13.342,13.2714,13.2784,551400.0
2010-05-18 10:00:00,37.6,37.63,37.28,37.31,784300.0,13.2784,13.289,13.1654,13.176,784300.0
2010-05-18 10:10:00,37.31,37.47,37.15,37.39,454000.0,13.176,13.2325,13.1195,13.2043,454000.0
2010-05-18 10:20:00,37.4,37.44,37.25,37.27,327600.0,13.2078,13.2219,13.1548,13.1619,327600.0
2010-05-18 10:30:00,37.27,37.31,37.01,37.04,555600.0,13.1619,13.176,13.0701,13.0807,555600.0
2010-05-18 10:40:00,37.05,37.11,36.82,36.85,657000.0,13.0842,13.1054,13.003,13.0136,657000.0
2010-05-18 10:50:00,36.86,37.04,36.81,37.03,567400.0,13.0171,13.0807,12.9994,13.0771,567400.0
2010-05-18 11:00:00,37.02,37.11,36.95,37.0,360200.0,13.0736,13.1054,13.0489,13.0665,360200.0
2010-05-18 11:10:00,37.0,37.17,36.97,37.09,351800.0,13.0665,13.1266,13.056,13.0983,351800.0
2010-05-18 11:20:00,37.09,37.2,37.02,37.19,281900.0,13.0983,13.1372,13.0736,13.1336,281900.0
2010-05-18 11:30:00,37.2,37.23,36.96,36.98,358600.0,13.1372,13.1478,13.0524,13.0595,358600.0
2010-05-18 11:40:00,36.97,36.98,36.72,36.85,426500.0,13.056,13.0595,12.9677,13.0136,426500.0
2010-05-18 11:50:00,36.85,36.96,36.83,36.87,289000.0,13.0136,13.0524,13.0065,13.0206,289000.0
2010-05-18 12:00:00,36.87,36.91,36.65,36.74,405300.0,13.0206,13.0348,12.9429,12.9747,405300.0
2010-05-18 12:10:00,36.75,36.95,36.71,36.91,249200.0,12.9783,13.0489,12.9641,13.0348,249200.0
2010-05-18 12:20:00,36.91,36.93,36.72,36.89,280700.0,13.0348,13.0418,12.9677,13.0277,280700.0
2010-05-18 12:30:00,36.88,37.0,36.84,36.88,120700.0,13.0242,13.0665,13.01,13.0242,120700.0
2010-05-18 12:40:00,36.88,37.16,36.88,37.12,246200.0,13.0242,13.1231,13.0242,13.1089,246200.0
2010-05-18 12:50:00,37.13,37.15,36.9,36.91,203000.0,13.1125,13.1195,13.0312,13.0348,203000.0
2010-05-18 13:00:00,36.91,36.99,36.76,36.78,420700.0,13.0348,13.063,12.9818,12.9889,420700.0
2010-05-18 13:10:00,36.77,36.85,36.57,36.66,449500.0,12.9853,13.0136,12.9147,12.9465,449500.0
2010-05-18 13:20:00,36.66,36.89,36.66,36.77,198100.0,12.9465,13.0277,12.9465,12.9853,198100.0
2010-05-18 13:30:00,36.77,36.88,36.66,36.74,234500.0,12.9853,13.0242,12.9465,12.9747,234500.0
2010-05-18 13:40:00,36.74,36.75,36.57,36.64,413800.0,12.9747,12.9783,12.9147,12.9394,413800.0
2010-05-18 13:50:00,36.66,36.71,36.43,36.45,296100.0,12.9465,12.9641,12.8653,12.8723,296100.0
2010-05-18 14:00:00,36.45,36.57,36.37,36.51,349500.0,12.8723,12.9147,12.8441,12.8935,349500.0
2010-05-18 14:10:00,36.51,36.65,36.5,36.53,395700.0,12.8935,12.9429,12.89,12.9006,395700.0
2010-05-18 14:20:00,36.53,36.55,36.38,36.41,434900.0,12.9006,12.9076,12.8476,12.8582,434900.0
2010-05-18 14:30:00,36.41,36.41,36.15,36.22,437200.0,12.8582,12.8582,12.7664,12.7911,437200.0
2010-05-18 14:40:00,36.22,36.42,36.16,36.32,367300.0,12.7911,12.8617,12.7699,12.8264,367300.0
2010-05-18 14:50:00,36.33,36.35,36.16,36.22,548400.0,12.8299,12.837,12.7699,12.7911,548400.0
2010-05-18 15:00:00,36.23,36.34,36.09,36.29,463300.0,12.7946,12.8335,12.7452,12.8158,463300.0
2010-05-18 15:10:00,36.29,36.52,36.27,36.42,414500.0,12.8158,12.897,12.8087,12.8617,414500.0
2010-05-18 15:20:00,36.42,36.45,36.14,36.16,418200.0,12.8617,12.8723,12.7628,12.7699,418200.0
2010-05-18 15:30:00,36.15,36.3,36.12,36.27,640900.0,12.7664,12.8193,12.7558,12.8087,640900.0
2010-05-18 15:40:00,36.26,36.36,36.19,36.23,632300.0,12.8052,12.8405,12.7805,12.7946,632300.0
2010-05-18 15:50:00,36.22,36.4,36.19,36.32,1042000.0,12.7911,12.8547,12.7805,12.8264,1042000.0
2010-05-19 09:30:00,35.56,35.87,35.5,35.87,1015700.0,12.558,12.6675,12.5368,12.6675,1015700.0
2010-05-19 09:40:00,35.87,36.31,35.86,36.21,678300.0,12.6675,12.8229,12.664,12.7876,678300.0
2010-05-19 09:50:00,36.2,36.36,35.85,35.97,532000.0,12.784,12.8405,12.6604,12.7028,532000.0
2010-05-19 10:00:00,35.98,36.01,35.65,35.84,472000.0,12.7063,12.7169,12.5898,12.6569,472000.0
2010-05-19 10:10:00,35.84,35.85,35.29,35.43,778100.0,12.6569,12.6604,12.4627,12.5121,778100.0
2010-05-19 10:20:00,35.42,35.76,35.2,35.72,739900.0,12.5086,12.6286,12.4309,12.6145,739900.0
2010-05-19 10:30:00,35.71,35.92,35.63,35.76,752500.0,12.611,12.6851,12.5827,12.6286,752500.0
2010-05-19 10:40:00,35.75,35.87,35.6,35.64,656600.0,12.6251,12.6675,12.5721,12.5863,656600.0
2010-05-19 10:50:00,35.64,35.74,35.54,35.66,602500.0,12.5863,12.6216,12.5509,12.5933,602500.0
2010-05-19 11:00:00,35.65,35.67,35.51,35.54,496800.0,12.5898,12.5969,12.5404,12.5509,496800.0
2010-05-19 11:10:00,35.53,35.57,35.33,35.35,558500.0,12.5474,12.5615,12.4768,12.4838,558500.0
2010-05-19 11:20:00,35.35,35.36,35.1,35.13,833900.0,12.4838,12.4874,12.3956,12.4062,833900.0
2010-05-19 11:30:00,35.13,35.28,35.05,35.13,730200.0,12.4062,12.4591,12.3779,12.4062,730200.0
2010-05-19 11:40:00,35.13,35.13,34.88,34.9,783000.0,12.4062,12.4062,12.3179,12.3249,783000.0
2010-05-19 11:50:00,34.9,35.14,34.89,35.11,827300.0,12.3249,12.4097,12.3214,12.3991,827300.0
2010-05-19 12:00:00,35.12,35.13,35.01,35.07,422300.0,12.4026,12.4062,12.3638,12.385,422300.0
2010-05-19 12:10:00,35.07,35.15,34.91,34.96,390800.0,12.385,12.4132,12.3285,12.3461,390800.0
2010-05-19 12:20:00,34.96,35.32,34.94,35.17,443500.0,12.3461,12.4733,12.3391,12.4203,443500.0
2010-05-19 12:30:00,35.18,35.25,35.11,35.16,636500.0,12.4238,12.4485,12.3991,12.4168,636500.0
2010-05-19 12:40:00,35.16,35.21,34.99,34.99,319000.0,12.4168,12.4344,12.3567,12.3567,319000.0
2010-05-19 12:50:00,34.99,35.29,34.99,35.29,483000.0,12.3567,12.4627,12.3567,12.4627,483000.0
2010-05-19 13:00:00,35.29,35.38,35.15,35.3,580800.0,12.4627,12.4944,12.4132,12.4662,580800.0
2010-05-19 13:10:00,35.29,35.31,35.15,35.24,343800.0,12.4627,12.4697,12.4132,12.445,343800.0
2010-05-19 13:20:00,35.23,35.42,35.22,35.3,455700.0,12.4415,12.5086,12.4379,12.4662,455700.0
2010-05-19 13:30:00,35.29,35.32,35.18,35.25,329300.0,12.4627,12.4733,12.4238,12.4485,329300.0
2010-05-19 13:40:00,35.25,35.51,35.22,35.5,377400.0,12.4485,12.5404,12.4379,12.5368,377400.0
2010-05-19 13:50:00,35.5,35.51,35.32,35.37,375400.0,12.5368,12.5404,12.4733,12.4909,375400.0
2010-05-19 14:00:00,35.35,35.46,35.26,35.31,564300.0,12.4838,12.5227,12.4521,12.4697,564300.0
2010-05-19 14:10:00,35.31,35.34,35.19,35.2,415100.0,12.4697,12.4803,12.4273,12.4309,415100.0
2010-05-19 14:20:00,35.19,35.23,34.99,35.17,517300.0,12.4273,12.4415,12.3567,12.4203,517300.0
2010-05-19 14:30:00,35.17,35.21,35.0,35.16,453400.0,12.4203,12.4344,12.3602,12.4168,453400.0
2010-05-19 14:40:00,35.16,35.4,35.13,35.39,726100.0,12.4168,12.5015,12.4062,12.498,726100.0
2010-05-19 14:50:00,35.38,35.42,35.24,35.3,493000.0,12.4944,12.5086,12.445,12.4662,493000.0
2010-05-19 15:00:00,35.3,35.35,35.1,35.13,435400.0,12.4662,12.4838,12.3956,12.4062,435400.0
2010-05-19 15:10:00,35.14,35.31,35.09,35.26,510900.0,12.4097,12.4697,12.392,12.4521,510900.0
2010-05-19 15:20:00,35.26,35.31,35.16,35.31,558700.0,12.4521,12.4697,12.4168,12.4697,558700.0
2010-05-19 15:30:00,35.31,35.44,35.22,35.43,691800.0,12.4697,12.5156,12.4379,12.5121,691800.0
2010-05-19 15:40:00,35.42,35.44,35.27,35.31,1061200.0,12.5086,12.5156,12.4556,12.4697,1061200.0
2010-05-19 15:50:00,35.31,35.4,35.27,35.28,1375500.0,12.4697,12.5015,12.4556,12.4591,1375500.0
2010-05-20 09:30:00,33.92,33.99,33.36,33.51,2002700.0,11.9788,12.0036,11.7811,11.8341,2002700.0
2010-05-20 09:40:00,33.5,33.65,33.32,33.54,1044800.0,11.8305,11.8835,11.767,11.8446,1044800.0
2010-05-20 09:50:00,33.54,33.85,33.54,33.76,821600.0,11.8446,11.9541,11.8446,11.9223,821600.0
2010-05-20 10:00:00,33.75,33.81,33.56,33.56,907700.0,11.9188,11.94,11.8517,11.8517,907700.0
2010-05-20 10:10:00,33.56,33.57,33.24,33.4,1083800.0,11.8517,11.8552,11.7387,11.7952,1083800.0
2010-05-20 10:20:00,33.4,33.41,33.08,33.28,1013600.0,11.7952,11.7987,11.6822,11.7528,1013600.0
2010-05-20 10:30:00,33.28,33.61,33.21,33.45,830700.0,11.7528,11.8694,11.7281,11.8129,830700.0
2010-05-20 10:40:00,33.44,33.56,33.31,33.48,627900.0,11.8093,11.8517,11.7634,11.8235,627900.0
2010-05-20 10:50:00,33.46,33.7,33.44,33.52,728900.0,11.8164,11.9012,11.8093,11.8376,728900.0
2010-05-20 11:00:00,33.51,33.7,33.47,33.68,658200.0,11.8341,11.9012,11.8199,11.8941,658200.0
2010-05-20 11:10:00,33.68,33.72,33.54,33.62,545900.0,11.8941,11.9082,11.8446,11.8729,545900.0
2010-05-20 11:20:00,33.63,33.89,33.58,33.87,878200.0,11.8764,11.9683,11.8588,11.9612,878200.0
2010-05-20 11:30:00,33.87,33.98,33.78,33.97,649000.0,11.9612,12.0,11.9294,11.9965,649000.0
2010-05-20 11:40:00,33.97,33.97,33.78,33.79,474600.0,11.9965,11.9965,11.9294,11.9329,474600.0
2010-05-20 11:50:00,33.79,33.89,33.7,33.74,561100.0,11.9329,11.9683,11.9012,11.9153,561100.0
2010-05-20 12:00:00,33.74,34.02,33.72,33.98,513500.0,11.9153,12.0142,11.9082,12.0,513500.0
2010-05-20 12:10:00,33.97,33.97,33.7,33.84,423300.0,11.9965,11.9965,11.9012,11.9506,423300.0
2010-05-20 12:20:00,33.85,33.92,33.7,33.71,459200.0,11.9541,11.9788,11.9012,11.9047,459200.0
2010-05-20 12:30:00,33.71,33.85,33.58,33.84,425000.0,11.9047,11.9541,11.8588,11.9506,425000.0
2010-05-20 12:40:00,33.84,33.87,33.56,33.56,244700.0,11.9506,11.9612,11.8517,11.8517,244700.0
2010-05-20 12:50:00,33.57,33.62,33.26,33.26,946600.0,11.8552,11.8729,11.7458,11.7458,946600.0
2010-05-20 13:00:00,33.28,33.52,33.26,33.49,573900.0,11.7528,11.8376,11.7458,11.827,573900.0
2010-05-20 13:10:00,33.5,33.58,33.47,33.58,440000.0,11.8305,11.8588,11.8199,11.8588,440000.0
2010-05-20 13:20:00,33.58,33.85,33.51,33.71,620600.0,11.8588,11.9541,11.8341,11.9047,620600.0
2010-05-20 13:30:00,33.71,33.9,33.6,33.61,1127100.0,11.9047,11.9718,11.8658,11.8694,1127100.0
2010-05-20 13:40:00,33.61,33.87,33.61,33.75,436700.0,11.8694,11.9612,11.8694,11.9188,436700.0
2010-05-20 13:50:00,33.76,33.84,33.64,33.72,351200.0,11.9223,11.9506,11.88,11.9082,351200.0
2010-05-20 14:00:00,33.72,33.77,33.53,33.72,510900.0,11.9082,11.9259,11.8411,11.9082,510900.0
2010-05-20 14:10:00,33.71,34.06,33.71,34.05,595600.0,11.9047,12.0283,11.9047,12.0248,595600.0
2010-05-20 14:20:00,34.05,34.15,33.94,33.99,580100.0,12.0248,12.0601,11.9859,12.0036,580100.0
2010-05-20 14:30:00,33.98,34.28,33.9,34.26,596600.0,12.0,12.106,11.9718,12.0989,596600.0
2010-05-20 14:40:00,34.25,34.27,34.01,34.1,1073800.0,12.0954,12.1024,12.0106,12.0424,1073800.0
2010-05-20 14:50:00,34.1,34.23,33.95,33.98,1352300.0,12.0424,12.0883,11.9894,12.0,1352300.0
2010-05-20 15:00:00,33.98,34.08,33.86,33.97,888300.0,12.0,12.0353,11.9577,11.9965,888300.0
2010-05-20 15:10:00,33.97,33.99,33.79,33.93,525900.0,11.9965,12.0036,11.9329,11.9824,525900.0
2010-05-20 15:20:00,33.94,34.07,33.91,33.92,753100.0,11.9859,12.0318,11.9753,11.9788,753100.0
2010-05-20 15:30:00,33.91,34.02,33.87,33.89,657300.0,11.9753,12.0142,11.9612,11.9683,657300.0
2010-05-20 15:40:00,33.89,33.91,33.58,33.71,1016300.0,11.9683,11.9753,11.8588,11.9047,1016300.0
2010-05-20 15:50:00,33.77,33.77,33.42,33.45,1682100.0,11.9259,11.9259,11.8023,11.8129,1682100.0
2010-05-21 09:30:00,32.66,33.19,32.52,33.18,1273200.0,11.5339,11.721,11.4844,11.7175,1273200.0
2010-05-21 09:40:00,33.17,33.58,33.1,33.55,1319800.0,11.714,11.8588,11.6893,11.8482,1319800.0
2010-05-21 09:50:00,33.54,33.95,33.54,33.84,1403300.0,11.8446,11.9894,11.8446,11.9506,1403300.0
2010-05-21 10:00:00,33.84,34.17,33.77,33.98,1208800.0,11.9506,12.0671,11.9259,12.0,1208800.0
2010-05-21 10:10:00,33.98,34.11,33.74,33.78,985900.0,12.0,12.0459,11.9153,11.9294,985900.0
2010-05-21 10:20:00,33.77,33.81,33.41,33.45,754400.0,11.9259,11.94,11.7987,11.8129,754400.0
2010-05-21 10:30:00,33.45,33.97,33.41,33.91,691200.0,11.8129,11.9965,11.7987,11.9753,691200.0
2010-05-21 10:40:00,33.92,33.99,33.66,33.71,590700.0,11.9788,12.0036,11.887,11.9047,590700.0
2010-05-21 10:50:00,33.7,33.88,33.63,33.82,490000.0,11.9012,11.9647,11.8764,11.9435,490000.0
2010-05-21 11:00:00,33.82,34.12,33.81,34.05,470000.0,11.9435,12.0495,11.94,12.0248,470000.0
2010-05-21 11:10:00,34.05,34.12,33.9,34.1,289200.0,12.0248,12.0495,11.9718,12.0424,289200.0
2010-05-21 11:20:00,34.09,34.33,34.07,34.17,601100.0,12.0389,12.1236,12.0318,12.0671,601100.0
2010-05-21 11:30:00,34.16,34.24,34.03,34.21,537400.0,12.0636,12.0919,12.0177,12.0813,537400.0
2010-05-21 11:40:00,34.21,34.29,34.11,34.17,511100.0,12.0813,12.1095,12.0459,12.0671,511100.0
2010-05-21 11:50:00,34.16,34.32,34.08,34.18,607800.0,12.0636,12.1201,12.0353,12.0707,607800.0
2010-05-21 12:00:00,34.18,34.28,34.01,34.21,610100.0,12.0707,12.106,12.0106,12.0813,610100.0
2010-05-21 12:10:00,34.2,34.4,34.12,34.27,509400.0,12.0777,12.1484,12.0495,12.1024,509400.0
2010-05-21 12:20:00,34.28,34.38,34.22,34.27,408000.0,12.106,12.1413,12.0848,12.1024,408000.0
2010-05-21 12:30:00,34.27,34.37,34.13,34.3,421600.0,12.1024,12.1378,12.053,12.113,421600.0
2010-05-21 12:40:00,34.3,34.4,34.01,34.03,318500.0,12.113,12.1484,12.0106,12.0177,318500.0
2010-05-21 12:50:00,34.03,34.1,33.92,33.92,441000.0,12.0177,12.0424,11.9788,11.9788,441000.0
2010-05-21 13:00:00,33.93,33.98,33.78,33.85,623400.0,11.9824,12.0,11.9294,11.9541,623400.0
2010-05-21 13:10:00,33.85,33.96,33.8,33.84,571500.0,11.9541,11.993,11.9365,11.9506,571500.0
2010-05-21 13:20:00,33.83,33.86,33.58,33.69,562600.0,11.9471,11.9577,11.8588,11.8976,562600.0
2010-05-21 13:30:00,33.68,33.85,33.67,33.73,381700.0,11.8941,11.9541,11.8906,11.9117,381700.0
2010-05-21 13:40:00,33.72,33.89,33.69,33.86,366600.0,11.9082,11.9683,11.8976,11.9577,366600.0
2010-05-21 13:50:00,33.86,33.94,33.83,33.91,403900.0,11.9577,11.9859,11.9471,11.9753,403900.0
2010-05-21 14:00:00,33.91,34.06,33.79,33.86,321400.0,11.9753,12.0283,11.9329,11.9577,321400.0
2010-05-21 14:10:00,33.85,33.89,33.64,33.73,290500.0,11.9541,11.9683,11.88,11.9117,290500.0
2010-05-21 14:20:00,33.74,33.9,33.69,33.86,367900.0,11.9153,11.9718,11.8976,11.9577,367900.0
2010-05-21 14:30:00,33.86,33.94,33.83,33.87,379500.0,11.9577,11.9859,11.9471,11.9612,379500.0
2010-05-21 14:40:00,33.88,33.94,33.61,33.7,327200.0,11.9647,11.9859,11.8694,11.9012,327200.0
2010-05-21 14:50:00,33.7,33.73,33.61,33.72,663700.0,11.9012,11.9117,11.8694,11.9082,663700.0
2010-05-21 15:00:00,33.72,33.85,33.66,33.73,398000.0,11.9082,11.9541,11.887,11.9117,398000.0
2010-05-21 15:10:00,33.74,33.76,33.56,33.58,570600.0,11.9153,11.9223,11.8517,11.8588,570600.0
2010-05-21 15:20:00,33.56,33.77,33.56,33.74,754400.0,11.8517,11.9259,11.8517,11.9153,754400.0
2010-05-21 15:30:00,33.74,33.79,33.67,33.78,633900.0,11.9153,11.9329,11.8906,11.9294,633900.0
2010-05-21 15:40:00,33.77,34.15,33.75,34.1,1122400.0,11.9259,12.0601,11.9188,12.0424,1122400.0
2010-05-21 15:50:00,34.09,34.32,34.08,34.32,1476600.0,12.0389,12.1201,12.0353,12.1201,1476600.0
2010-05-24 09:30:00,34.08,34.27,33.99,34.03,1051700.0,12.1032,12.1707,12.0713,12.0855,1051700.0
2010-05-24 09:40:00,34.03,34.06,33.79,33.96,624700.0,12.0855,12.0961,12.0002,12.0606,624700.0
2010-05-24 09:50:00,33.97,33.99,33.69,33.75,419900.0,12.0642,12.0713,11.9647,11.986,419900.0
2010-05-24 10:00:00,33.75,33.92,33.63,33.81,422700.0,11.986,12.0464,11.9434,12.0073,422700.0
2010-05-24 10:10:00,33.8,34.01,33.73,33.96,460100.0,12.0038,12.0784,11.9789,12.0606,460100.0
2010-05-24 10:20:00,33.96,33.96,33.75,33.81,472500.0,12.0606,12.0606,11.986,12.0073,472500.0
2010-05-24 10:30:00,33.82,33.95,33.79,33.91,611500.0,12.0109,12.0571,12.0002,12.0428,611500.0
2010-05-24 10:40:00,33.91,33.94,33.7,33.73,631200.0,12.0428,12.0535,11.9683,11.9789,631200.0
2010-05-24 10:50:00,33.74,33.76,33.57,33.76,372100.0,11.9825,11.9896,11.9221,11.9896,372100.0
2010-05-24 11:00:00,33.76,33.79,33.66,33.76,210000.0,11.9896,12.0002,11.9541,11.9896,210000.0
2010-05-24 11:10:00,33.76,33.79,33.6,33.66,222200.0,11.9896,12.0002,11.9328,11.9541,222200.0
2010-05-24 11:20:00,33.65,33.67,33.5,33.55,236100.0,11.9505,11.9576,11.8972,11.915,236100.0
2010-05-24 11:30:00,33.55,33.65,33.5,33.61,254900.0,11.915,11.9505,11.8972,11.9363,254900.0
2010-05-24 11:40:00,33.61,33.73,33.6,33.73,571100.0,11.9363,11.9789,11.9328,11.9789,571100.0
2010-05-24 11:50:00,33.72,33.73,33.57,33.64,207600.0,11.9754,11.9789,11.9221,11.947,207600.0
2010-05-24 12:00:00,33.64,33.78,33.59,33.76,480700.0,11.947,11.9967,11.9292,11.9896,480700.0
2010-05-24 12:10:00,33.76,33.84,33.73,33.76,691300.0,11.9896,12.018,11.9789,11.9896,691300.0
2010-05-24 12:20:00,33.76,33.77,33.63,33.71,466600.0,11.9896,11.9931,11.9434,11.9718,466600.0
2010-05-24 12:30:00,33.71,33.84,33.68,33.73,402000.0,11.9718,12.018,11.9612,11.9789,402000.0
2010-05-24 12:40:00,33.73,33.75,33.66,33.72,262300.0,11.9789,11.986,11.9541,11.9754,262300.0
2010-05-24 12:50:00,33.71,33.92,33.7,33.88,229100.0,11.9718,12.0464,11.9683,12.0322,229100.0
2010-05-24 13:00:00,33.89,33.94,33.8,33.83,233700.0,12.0357,12.0535,12.0038,12.0144,233700.0
2010-05-24 13:10:00,33.84,33.92,33.77,33.79,310000.0,12.018,12.0464,11.9931,12.0002,310000.0
2010-05-24 13:20:00,33.79,33.96,33.76,33.88,328100.0,12.0002,12.0606,11.9896,12.0322,328100.0
2010-05-24 13:30:00,33.88,33.93,33.75,33.75,160800.0,12.0322,12.0499,11.986,11.986,160800.0
2010-05-24 13:40:00,33.75,33.78,33.64,33.67,266600.0,11.986,11.9967,11.947,11.9576,266600.0
2010-05-24 13:50:00,33.66,33.72,33.58,33.7,268500.0,11.9541,11.9754,11.9256,11.9683,268500.0
2010-05-24 14:00:00,33.7,33.71,33.54,33.61,351400.0,11.9683,11.9718,11.9114,11.9363,351400.0
2010-05-24 14:10:00,33.62,33.72,33.58,33.62,165100.0,11.9399,11.9754,11.9256,11.9399,165100.0
2010-05-24 14:20:00,33.62,33.63,33.5,33.52,213600.0,11.9399,11.9434,11.8972,11.9043,213600.0
2010-05-24 14:30:00,33.52,33.62,33.5,33.51,360400.0,11.9043,11.9399,11.8972,11.9008,360400.0
2010-05-24 14:40:00,33.5,33.56,33.37,33.41,336400.0,11.8972,11.9185,11.8511,11.8653,336400.0
2010-05-24 14:50:00,33.41,33.51,33.37,33.42,283100.0,11.8653,11.9008,11.8511,11.8688,283100.0
2010-05-24 15:00:00,33.41,33.46,33.24,33.24,430000.0,11.8653,11.883,11.8049,11.8049,430000.0
2010-05-24 15:10:00,33.24,33.45,33.23,33.36,423800.0,11.8049,11.8795,11.8013,11.8475,423800.0
2010-05-24 15:20:00,33.37,33.46,33.3,33.32,416300.0,11.8511,11.883,11.8262,11.8333,416300.0
2010-05-24 15:30:00,33.32,33.43,33.3,33.39,547100.0,11.8333,11.8724,11.8262,11.8582,547100.0
2010-05-24 15:40:00,33.39,33.42,33.24,33.24,782100.0,11.8582,11.8688,11.8049,11.8049,782100.0
2010-05-24 15:50:00,33.24,33.24,33.08,33.14,1228100.0,11.8049,11.8049,11.7481,11.7694,1228100.0
2010-05-25 09:30:00,31.62,33.14,31.21,31.69,1542000.0,11.2296,11.7694,11.084,11.2544,1542000.0
2010-05-25 09:40:00,31.69,31.91,31.5,31.89,1082200.0,11.2544,11.3326,11.187,11.3255,1082200.0
2010-05-25 09:50:00,31.9,32.13,31.87,31.92,1068600.0,11.329,11.4107,11.3184,11.3361,1068600.0
2010-05-25 10:00:00,31.9,32.19,31.86,32.03,840800.0,11.329,11.432,11.3148,11.3752,840800.0
2010-05-25 10:10:00,32.04,32.24,31.89,32.08,734600.0,11.3787,11.4498,11.3255,11.3929,734600.0
2010-05-25 10:20:00,32.1,32.18,31.92,31.94,610100.0,11.4,11.4285,11.3361,11.3432,610100.0
2010-05-25 10:30:00,31.93,31.97,31.78,31.82,467400.0,11.3397,11.3539,11.2864,11.3006,467400.0
2010-05-25 10:40:00,31.82,31.92,31.65,31.72,573000.0,11.3006,11.3361,11.2402,11.2651,573000.0
2010-05-25 10:50:00,31.73,31.89,31.65,31.88,550400.0,11.2686,11.3255,11.2402,11.3219,550400.0
2010-05-25 11:00:00,31.89,32.27,31.88,32.1,687100.0,11.3255,11.4604,11.3219,11.4,687100.0
2010-05-25 11:10:00,32.09,32.13,31.95,31.97,435500.0,11.3965,11.4107,11.3468,11.3539,435500.0
2010-05-25 11:20:00,31.98,32.23,31.94,32.19,445600.0,11.3574,11.4462,11.3432,11.432,445600.0
2010-05-25 11:30:00,32.19,32.22,31.98,32.1,449100.0,11.432,11.4427,11.3574,11.4,449100.0
2010-05-25 11:40:00,32.1,32.15,32.0,32.09,308400.0,11.4,11.4178,11.3645,11.3965,308400.0
2010-05-25 11:50:00,32.1,32.4,32.1,32.35,459600.0,11.4,11.5066,11.4,11.4888,459600.0
2010-05-25 12:00:00,32.35,32.47,32.23,32.23,338300.0,11.4888,11.5314,11.4462,11.4462,338300.0
2010-05-25 12:10:00,32.23,32.36,32.21,32.29,344800.0,11.4462,11.4924,11.4391,11.4675,344800.0
2010-05-25 12:20:00,32.28,32.35,32.18,32.21,301800.0,11.464,11.4888,11.4285,11.4391,301800.0
2010-05-25 12:30:00,32.21,32.33,32.15,32.33,366200.0,11.4391,11.4817,11.4178,11.4817,366200.0
2010-05-25 12:40:00,32.34,32.35,32.13,32.27,235100.0,11.4853,11.4888,11.4107,11.4604,235100.0
2010-05-25 12:50:00,32.27,32.31,32.19,32.21,312900.0,11.4604,11.4746,11.432,11.4391,312900.0
2010-05-25 13:00:00,32.21,32.26,32.13,32.18,295300.0,11.4391,11.4569,11.4107,11.4285,295300.0
2010-05-25 13:10:00,32.17,32.2,32.08,32.15,246600.0,11.4249,11.4356,11.3929,11.4178,246600.0
2010-05-25 13:20:00,32.15,32.26,32.12,32.23,289700.0,11.4178,11.4569,11.4071,11.4462,289700.0
2010-05-25 13:30:00,32.23,32.25,32.08,32.1,306000.0,11.4462,11.4533,11.3929,11.4,306000.0
2010-05-25 13:40:00,32.11,32.13,32.04,32.12,326600.0,11.4036,11.4107,11.3787,11.4071,326600.0
2010-05-25 13:50:00,32.12,32.19,32.01,32.05,413300.0,11.4071,11.432,11.3681,11.3823,413300.0
2010-05-25 14:00:00,32.05,32.11,31.96,32.03,480500.0,11.3823,11.4036,11.3503,11.3752,480500.0
2010-05-25 14:10:00,32.04,32.23,32.04,32.23,373000.0,11.3787,11.4462,11.3787,11.4462,373000.0
2010-05-25 14:20:00,32.24,32.35,32.14,32.28,384000.0,11.4498,11.4888,11.4142,11.464,384000.0
2010-05-25 14:30:00,32.28,32.33,32.15,32.21,552800.0,11.464,11.4817,11.4178,11.4391,552800.0
2010-05-25 14:40:00,32.22,32.54,32.19,32.51,512200.0,11.4427,11.5563,11.432,11.5456,512200.0
2010-05-25 14:50:00,32.51,32.53,32.37,32.39,459000.0,11.5456,11.5528,11.4959,11.503,459000.0
2010-05-25 15:00:00,32.39,32.58,32.37,32.54,682600.0,11.503,11.5705,11.4959,11.5563,682600.0
2010-05-25 15:10:00,32.54,32.57,32.38,32.43,588600.0,11.5563,11.567,11.4995,11.5172,588600.0
2010-05-25 15:20:00,32.43,32.72,32.43,32.67,770500.0,11.5172,11.6202,11.5172,11.6025,770500.0
2010-05-25 15:30:00,32.68,32.92,32.64,32.8,892400.0,11.606,11.6913,11.5918,11.6486,892400.0
2010-05-25 15:40:00,32.79,32.96,32.78,32.9,836100.0,11.6451,11.7055,11.6415,11.6842,836100.0
2010-05-25 15:50:00,32.91,32.97,32.75,32.89,1092000.0,11.6877,11.709,11.6309,11.6806,1092000.0
2010-05-26 09:30:00,33.59,33.78,33.53,33.65,921400.0,11.9292,11.9967,11.9079,11.9505,921400.0
2010-05-26 09:40:00,33.65,33.68,33.41,33.46,788300.0,11.9505,11.9612,11.8653,11.883,788300.0
2010-05-26 09:50:00,33.46,33.79,33.36,33.78,810500.0,11.883,12.0002,11.8475,11.9967,810500.0
2010-05-26 10:00:00,33.79,33.91,33.71,33.74,820000.0,12.0002,12.0428,11.9718,11.9825,820000.0
2010-05-26 10:10:00,33.76,33.97,33.69,33.91,726300.0,11.9896,12.0642,11.9647,12.0428,726300.0
2010-05-26 10:20:00,33.9,33.97,33.82,33.93,588900.0,12.0393,12.0642,12.0109,12.0499,588900.0
2010-05-26 10:30:00,33.93,34.37,33.87,34.32,931800.0,12.0499,12.2062,12.0286,12.1885,931800.0
2010-05-26 10:40:00,34.31,34.62,34.24,34.5,1361100.0,12.1849,12.295,12.16,12.2524,1361100.0
2010-05-26 10:50:00,34.5,34.58,34.2,34.3,585700.0,12.2524,12.2808,12.1458,12.1814,585700.0
2010-05-26 11:00:00,34.3,34.35,34.05,34.18,502200.0,12.1814,12.1991,12.0926,12.1387,502200.0
2010-05-26 11:10:00,34.18,34.26,34.05,34.17,373000.0,12.1387,12.1671,12.0926,12.1352,373000.0
2010-05-26 11:20:00,34.17,34.17,33.72,33.72,585400.0,12.1352,12.1352,11.9754,11.9754,585400.0
2010-05-26 11:30:00,33.72,33.88,33.71,33.79,356400.0,11.9754,12.0322,11.9718,12.0002,356400.0
2010-05-26 11:40:00,33.79,33.87,33.47,33.56,496000.0,12.0002,12.0286,11.8866,11.9185,496000.0
2010-05-26 11:50:00,33.56,33.82,33.5,33.76,272400.0,11.9185,12.0109,11.8972,11.9896,272400.0
2010-05-26 12:00:00,33.75,33.92,33.65,33.86,262700.0,11.986,12.0464,11.9505,12.0251,262700.0
2010-05-26 12:10:00,33.87,33.91,33.76,33.87,261300.0,12.0286,12.0428,11.9896,12.0286,261300.0
2010-05-26 12:20:00,33.87,33.94,33.77,33.8,266000.0,12.0286,12.0535,11.9931,12.0038,266000.0
2010-05-26 12:30:00,33.81,33.96,33.73,33.91,194900.0,12.0073,12.0606,11.9789,12.0428,194900.0
2010-05-26 12:40:00,33.9,33.9,33.72,33.73,376600.0,12.0393,12.0393,11.9754,11.9789,376600.0
2010-05-26 12:50:00,33.73,34.02,33.72,34.0,230700.0,11.9789,12.0819,11.9754,12.0748,230700.0
2010-05-26 13:00:00,34.0,34.04,33.92,34.0,245600.0,12.0748,12.089,12.0464,12.0748,245600.0
2010-05-26 13:10:00,34.0,34.02,33.88,33.88,231100.0,12.0748,12.0819,12.0322,12.0322,231100.0
2010-05-26 13:20:00,33.88,33.97,33.83,33.83,260500.0,12.0322,12.0642,12.0144,12.0144,260500.0
2010-05-26 13:30:00,33.83,34.08,33.81,34.02,212100.0,12.0144,12.1032,12.0073,12.0819,212100.0
2010-05-26 13:40:00,34.02,34.11,34.01,34.07,292200.0,12.0819,12.1139,12.0784,12.0997,292200.0
2010-05-26 13:50:00,34.07,34.1,33.97,33.99,255800.0,12.0997,12.1103,12.0642,12.0713,255800.0
2010-05-26 14:00:00,34.0,34.03,33.91,33.99,291100.0,12.0748,12.0855,12.0428,12.0713,291100.0
2010-05-26 14:10:00,33.98,33.99,33.85,33.97,222000.0,12.0677,12.0713,12.0215,12.0642,222000.0
2010-05-26 14:20:00,33.97,33.98,33.81,33.89,331900.0,12.0642,12.0677,12.0073,12.0357,331900.0
2010-05-26 14:30:00,33.89,33.91,33.61,33.74,451200.0,12.0357,12.0428,11.9363,11.9825,451200.0
2010-05-26 14:40:00,33.73,33.77,33.54,33.63,392900.0,11.9789,11.9931,11.9114,11.9434,392900.0
2010-05-26 14:50:00,33.63,33.81,33.55,33.81,671700.0,11.9434,12.0073,11.915,12.0073,671700.0
2010-05-26 15:00:00,33.81,33.93,33.74,33.76,451300.0,12.0073,12.0499,11.9825,11.9896,451300.0
2010-05-26 15:10:00,33.77,33.91,33.7,33.75,453800.0,11.9931,12.0428,11.9683,11.986,453800.0
2010-05-26 15:20:00,33.75,33.83,33.27,33.33,622200.0,11.986,12.0144,11.8156,11.8369,622200.0
2010-05-26 15:30:00,33.33,33.38,33.15,33.38,1007900.0,11.8369,11.8546,11.7729,11.8546,1007900.0
2010-05-26 15:40:00,33.38,33.55,33.36,33.48,1154400.0,11.8546,11.915,11.8475,11.8901,1154400.0
2010-05-26 15:50:00,33.47,33.56,33.38,33.56,1618100.0,11.8866,11.9185,11.8546,11.9185,1618100.0
2010-05-27 09:30:00,34.93,35.22,34.65,34.7,874800.0,12.4051,12.5081,12.3057,12.3234,874800.0
2010-05-27 09:40:00,34.7,35.12,34.67,34.92,731700.0,12.3234,12.4726,12.3128,12.4015,731700.0
2010-05-27 09:50:00,34.92,35.03,34.85,34.93,703400.0,12.4015,12.4406,12.3767,12.4051,703400.0
2010-05-27 10:00:00,34.93,34.96,34.8,34.95,716700.0,12.4051,12.4157,12.3589,12.4122,716700.0
2010-05-27 10:10:00,34.95,35.08,34.93,35.01,712500.0,12.4122,12.4584,12.4051,12.4335,712500.0
2010-05-27 10:20:00,35.01,35.18,34.93,35.15,523300.0,12.4335,12.4939,12.4051,12.4832,523300.0
2010-05-27 10:30:00,35.15,35.29,35.13,35.23,783900.0,12.4832,12.5329,12.4761,12.5116,783900.0
2010-05-27 10:40:00,35.23,35.25,35.07,35.18,548700.0,12.5116,12.5187,12.4548,12.4939,548700.0
2010-05-27 10:50:00,35.18,35.34,35.17,35.26,619800.0,12.4939,12.5507,12.4903,12.5223,619800.0
2010-05-27 11:00:00,35.26,35.49,35.21,35.44,727400.0,12.5223,12.604,12.5045,12.5862,727400.0
2010-05-27 11:10:00,35.43,35.44,35.26,35.31,647400.0,12.5827,12.5862,12.5223,12.54,647400.0
2010-05-27 11:20:00,35.31,35.52,35.27,35.47,554200.0,12.54,12.6146,12.5258,12.5969,554200.0
2010-05-27 11:30:00,35.47,35.53,35.25,35.25,606500.0,12.5969,12.6182,12.5187,12.5187,606500.0
2010-05-27 11:40:00,35.25,35.31,35.17,35.27,393200.0,12.5187,12.54,12.4903,12.5258,393200.0
2010-05-27 11:50:00,35.27,35.38,35.22,35.35,430600.0,12.5258,12.5649,12.5081,12.5542,430600.0
2010-05-27 12:00:00,35.35,35.35,35.18,35.28,376600.0,12.5542,12.5542,12.4939,12.5294,376600.0
2010-05-27 12:10:00,35.28,35.31,35.16,35.21,260400.0,12.5294,12.54,12.4868,12.5045,260400.0
2010-05-27 12:20:00,35.22,35.23,35.13,35.19,305800.0,12.5081,12.5116,12.4761,12.4974,305800.0
2010-05-27 12:30:00,35.19,35.22,35.14,35.16,215400.0,12.4974,12.5081,12.4797,12.4868,215400.0
2010-05-27 12:40:00,35.17,35.24,35.13,35.22,261000.0,12.4903,12.5152,12.4761,12.5081,261000.0
2010-05-27 12:50:00,35.23,35.25,35.1,35.1,283300.0,12.5116,12.5187,12.4655,12.4655,283300.0
2010-05-27 13:00:00,35.11,35.15,34.99,35.02,398500.0,12.469,12.4832,12.4264,12.4371,398500.0
2010-05-27 13:10:00,35.02,35.11,34.99,35.08,284800.0,12.4371,12.469,12.4264,12.4584,284800.0
2010-05-27 13:20:00,35.08,35.24,35.02,35.1,728500.0,12.4584,12.5152,12.4371,12.4655,728500.0
2010-05-27 13:30:00,35.1,35.16,35.01,35.13,308000.0,12.4655,12.4868,12.4335,12.4761,308000.0
2010-05-27 13:40:00,35.14,35.16,35.07,35.14,215100.0,12.4797,12.4868,12.4548,12.4797,215100.0
2010-05-27 13:50:00,35.13,35.15,35.0,35.04,307100.0,12.4761,12.4832,12.43,12.4442,307100.0
2010-05-27 14:00:00,35.04,35.14,35.03,35.11,246300.0,12.4442,12.4797,12.4406,12.469,246300.0
2010-05-27 14:10:00,35.11,35.22,35.11,35.21,374400.0,12.469,12.5081,12.469,12.5045,374400.0
2010-05-27 14:20:00,35.22,35.27,35.18,35.27,388400.0,12.5081,12.5258,12.4939,12.5258,388400.0
2010-05-27 14:30:00,35.27,35.32,35.22,35.3,428400.0,12.5258,12.5436,12.5081,12.5365,428400.0
2010-05-27 14:40:00,35.31,35.36,35.24,35.33,379600.0,12.54,12.5578,12.5152,12.5471,379600.0
2010-05-27 14:50:00,35.33,35.34,35.17,35.21,368500.0,12.5471,12.5507,12.4903,12.5045,368500.0
2010-05-27 15:00:00,35.21,35.29,35.19,35.26,332900.0,12.5045,12.5329,12.4974,12.5223,332900.0
2010-05-27 15:10:00,35.25,35.43,35.23,35.28,386100.0,12.5187,12.5827,12.5116,12.5294,386100.0
2010-05-27 15:20:00,35.28,35.3,35.19,35.25,394800.0,12.5294,12.5365,12.4974,12.5187,394800.0
2010-05-27 15:30:00,35.26,35.32,35.23,35.27,431600.0,12.5223,12.5436,12.5116,12.5258,431600.0
2010-05-27 15:40:00,35.27,35.39,35.23,35.38,774000.0,12.5258,12.5685,12.5116,12.5649,774000.0
2010-05-27 15:50:00,35.39,35.52,35.37,35.52,1387700.0,12.5685,12.6146,12.5614,12.6146,1387700.0
2010-05-28 09:30:00,35.4,35.54,35.02,35.26,1071000.0,12.572,12.6217,12.4371,12.5223,1071000.0
2010-05-28 09:40:00,35.26,35.28,35.01,35.13,398200.0,12.5223,12.5294,12.4335,12.4761,398200.0
2010-05-28 09:50:00,35.13,35.3,35.05,35.29,301500.0,12.4761,12.5365,12.4477,12.5329,301500.0
2010-05-28 10:00:00,35.29,35.59,35.26,35.53,554000.0,12.5329,12.6395,12.5223,12.6182,554000.0
2010-05-28 10:10:00,35.54,35.65,35.48,35.63,403900.0,12.6217,12.6608,12.6004,12.6537,403900.0
2010-05-28 10:20:00,35.63,35.65,35.44,35.48,465600.0,12.6537,12.6608,12.5862,12.6004,465600.0
2010-05-28 10:30:00,35.49,35.59,35.41,35.48,688200.0,12.604,12.6395,12.5756,12.6004,688200.0
2010-05-28 10:40:00,35.48,35.5,35.31,35.31,629900.0,12.6004,12.6075,12.54,12.54,629900.0
2010-05-28 10:50:00,35.31,35.42,35.28,35.32,518600.0,12.54,12.5791,12.5294,12.5436,518600.0
2010-05-28 11:00:00,35.32,35.44,35.22,35.33,363600.0,12.5436,12.5862,12.5081,12.5471,363600.0
2010-05-28 11:10:00,35.33,35.43,35.13,35.23,429300.0,12.5471,12.5827,12.4761,12.5116,429300.0
2010-05-28 11:20:00,35.22,35.33,35.16,35.3,257400.0,12.5081,12.5471,12.4868,12.5365,257400.0
2010-05-28 11:30:00,35.29,35.34,35.17,35.25,281300.0,12.5329,12.5507,12.4903,12.5187,281300.0
2010-05-28 11:40:00,35.25,35.5,35.23,35.46,262600.0,12.5187,12.6075,12.5116,12.5933,262600.0
2010-05-28 11:50:00,35.47,35.5,35.39,35.43,220900.0,12.5969,12.6075,12.5685,12.5827,220900.0
2010-05-28 12:00:00,35.44,35.48,35.34,35.41,254600.0,12.5862,12.6004,12.5507,12.5756,254600.0
2010-05-28 12:10:00,35.41,35.64,35.4,35.62,473200.0,12.5756,12.6572,12.572,12.6501,473200.0
2010-05-28 12:20:00,35.62,35.72,35.61,35.68,411100.0,12.6501,12.6857,12.6466,12.6714,411100.0
2010-05-28 12:30:00,35.69,35.81,35.31,35.34,711000.0,12.675,12.7176,12.54,12.5507,711000.0
2010-05-28 12:40:00,35.35,35.53,35.2,35.39,924800.0,12.5542,12.6182,12.501,12.5685,924800.0
2010-05-28 12:50:00,35.39,35.49,35.32,35.41,423400.0,12.5685,12.604,12.5436,12.5756,423400.0
2010-05-28 13:00:00,35.42,35.5,35.33,35.36,285400.0,12.5791,12.6075,12.5471,12.5578,285400.0
2010-05-28 13:10:00,35.36,35.49,35.32,35.44,246700.0,12.5578,12.604,12.5436,12.5862,246700.0
2010-05-28 13:20:00,35.43,35.45,35.33,35.35,230600.0,12.5827,12.5898,12.5471,12.5542,230600.0
2010-05-28 13:30:00,35.36,35.4,35.27,35.39,274200.0,12.5578,12.572,12.5258,12.5685,274200.0
2010-05-28 13:40:00,35.39,35.42,35.19,35.21,240200.0,12.5685,12.5791,12.4974,12.5045,240200.0
2010-05-28 13:50:00,35.21,35.28,35.16,35.19,219300.0,12.5045,12.5294,12.4868,12.4974,219300.0
2010-05-28 14:00:00,35.18,35.21,35.07,35.16,303900.0,12.4939,12.5045,12.4548,12.4868,303900.0
2010-05-28 14:10:00,35.17,35.29,35.15,35.26,260900.0,12.4903,12.5329,12.4832,12.5223,260900.0
2010-05-28 14:20:00,35.27,35.33,35.18,35.3,185600.0,12.5258,12.5471,12.4939,12.5365,185600.0
2010-05-28 14:30:00,35.31,35.36,35.25,35.34,225800.0,12.54,12.5578,12.5187,12.5507,225800.0
2010-05-28 14:40:00,35.33,35.56,35.33,35.52,268400.0,12.5471,12.6288,12.5471,12.6146,268400.0
2010-05-28 14:50:00,35.52,35.68,35.5,35.56,571000.0,12.6146,12.6714,12.6075,12.6288,571000.0
2010-05-28 15:00:00,35.56,35.67,35.52,35.62,480700.0,12.6288,12.6679,12.6146,12.6501,480700.0
2010-05-28 15:10:00,35.63,35.77,35.62,35.76,879300.0,12.6537,12.7034,12.6501,12.6999,879300.0
2010-05-28 15:20:00,35.76,35.82,35.72,35.78,609800.0,12.6999,12.7212,12.6857,12.707,609800.0
2010-05-28 15:30:00,35.78,35.87,35.77,35.86,608700.0,12.707,12.7389,12.7034,12.7354,608700.0
2010-05-28 15:40:00,35.86,35.9,35.65,35.79,1034500.0,12.7354,12.7496,12.6608,12.7105,1034500.0
2010-05-28 15:50:00,35.79,35.83,35.58,35.61,1506300.0,12.7105,12.7247,12.6359,12.6466,1506300.0
2010-06-01 09:30:00,36.5,36.5,36.03,36.15,1245900.0,12.9627,12.9627,12.7957,12.8384,1245900.0
2010-06-01 09:40:00,36.15,36.33,36.06,36.27,792000.0,12.8384,12.9023,12.8064,12.881,792000.0
2010-06-01 09:50:00,36.26,36.31,36.09,36.1,643200.0,12.8774,12.8952,12.8171,12.8206,643200.0
2010-06-01 10:00:00,36.11,36.57,36.1,36.5,929700.0,12.8242,12.9875,12.8206,12.9627,929700.0
2010-06-01 10:10:00,36.5,36.65,36.45,36.65,662900.0,12.9627,13.0159,12.9449,13.0159,662900.0
2010-06-01 10:20:00,36.64,37.07,36.63,37.03,1016300.0,13.0124,13.1651,13.0088,13.1509,1016300.0
2010-06-01 10:30:00,37.03,37.19,37.02,37.03,1052000.0,13.1509,13.2077,13.1473,13.1509,1052000.0
2010-06-01 10:40:00,37.03,37.12,36.88,37.06,995100.0,13.1509,13.1828,13.0976,13.1615,995100.0
2010-06-01 10:50:00,37.06,37.2,37.02,37.16,677200.0,13.1615,13.2113,13.1473,13.1971,677200.0
2010-06-01 11:00:00,37.17,37.18,36.89,36.95,535900.0,13.2006,13.2042,13.1012,13.1225,535900.0
2010-06-01 11:10:00,36.94,36.99,36.8,36.81,621700.0,13.1189,13.1367,13.0692,13.0728,621700.0
2010-06-01 11:20:00,36.81,37.0,36.73,36.98,491000.0,13.0728,13.1402,13.0443,13.1331,491000.0
2010-06-01 11:30:00,36.98,36.99,36.82,36.84,340500.0,13.1331,13.1367,13.0763,13.0834,340500.0
2010-06-01 11:40:00,36.84,36.86,36.53,36.6,644800.0,13.0834,13.0905,12.9733,12.9982,644800.0
2010-06-01 11:50:00,36.6,36.61,36.44,36.47,537500.0,12.9982,13.0017,12.9414,12.952,537500.0
2010-06-01 12:00:00,36.47,36.65,36.44,36.46,439200.0,12.952,13.0159,12.9414,12.9485,439200.0
2010-06-01 12:10:00,36.46,36.58,36.43,36.49,371200.0,12.9485,12.9911,12.9378,12.9591,371200.0
2010-06-01 12:20:00,36.49,36.55,36.43,36.53,252200.0,12.9591,12.9804,12.9378,12.9733,252200.0
2010-06-01 12:30:00,36.52,36.53,36.43,36.47,271000.0,12.9698,12.9733,12.9378,12.952,271000.0
2010-06-01 12:40:00,36.48,36.55,36.42,36.47,364200.0,12.9556,12.9804,12.9343,12.952,364200.0
2010-06-01 12:50:00,36.48,36.49,36.22,36.24,288600.0,12.9556,12.9591,12.8632,12.8703,288600.0
2010-06-01 13:00:00,36.24,36.42,36.23,36.39,266600.0,12.8703,12.9343,12.8668,12.9236,266600.0
2010-06-01 13:10:00,36.39,36.78,36.37,36.73,461200.0,12.9236,13.0621,12.9165,13.0443,461200.0
2010-06-01 13:20:00,36.74,36.77,36.62,36.71,329800.0,13.0479,13.0586,13.0053,13.0372,329800.0
2010-06-01 13:30:00,36.72,36.79,36.62,36.65,351300.0,13.0408,13.0657,13.0053,13.0159,351300.0
2010-06-01 13:40:00,36.65,36.67,36.53,36.56,401900.0,13.0159,13.023,12.9733,12.984,401900.0
2010-06-01 13:50:00,36.57,36.58,36.35,36.35,346600.0,12.9875,12.9911,12.9094,12.9094,346600.0
2010-06-01 14:00:00,36.35,36.36,36.17,36.23,632200.0,12.9094,12.9129,12.8455,12.8668,632200.0
2010-06-01 14:10:00,36.23,36.31,36.18,36.24,565100.0,12.8668,12.8952,12.849,12.8703,565100.0
2010-06-01 14:20:00,36.24,36.36,36.2,36.24,437700.0,12.8703,12.9129,12.8561,12.8703,437700.0
2010-06-01 14:30:00,36.23,36.36,36.23,36.25,384400.0,12.8668,12.9129,12.8668,12.8739,384400.0
2010-06-01 14:40:00,36.25,36.27,36.18,36.25,362800.0,12.8739,12.881,12.849,12.8739,362800.0
2010-06-01 14:50:00,36.26,36.27,36.04,36.15,584900.0,12.8774,12.881,12.7993,12.8384,584900.0
2010-06-01 15:00:00,36.15,36.16,36.01,36.03,534200.0,12.8384,12.8419,12.7886,12.7957,534200.0
2010-06-01 15:10:00,36.03,36.09,35.93,35.96,571200.0,12.7957,12.8171,12.7602,12.7709,571200.0
2010-06-01 15:20:00,35.96,35.97,35.77,35.92,693800.0,12.7709,12.7744,12.7034,12.7567,693800.0
2010-06-01 15:30:00,35.91,36.01,35.87,35.94,520700.0,12.7531,12.7886,12.7389,12.7638,520700.0
2010-06-01 15:40:00,35.94,35.99,35.65,35.7,884600.0,12.7638,12.7815,12.6608,12.6785,884600.0
2010-06-01 15:50:00,35.7,35.7,35.5,35.63,1390500.0,12.6785,12.6785,12.6075,12.6537,1390500.0
2010-06-02 09:30:00,36.1,36.1,35.73,35.77,804200.0,12.8206,12.8206,12.6892,12.7034,804200.0
2010-06-02 09:40:00,35.78,35.93,35.7,35.9,698700.0,12.707,12.7602,12.6785,12.7496,698700.0
2010-06-02 09:50:00,35.91,35.97,35.7,35.9,382800.0,12.7531,12.7744,12.6785,12.7496,382800.0
2010-06-02 10:00:00,35.89,36.24,35.86,36.14,538900.0,12.746,12.8703,12.7354,12.8348,538900.0
2010-06-02 10:10:00,36.15,36.27,36.1,36.24,368600.0,12.8384,12.881,12.8206,12.8703,368600.0
2010-06-02 10:20:00,36.24,36.31,36.2,36.23,482600.0,12.8703,12.8952,12.8561,12.8668,482600.0
2010-06-02 10:30:00,36.22,36.44,36.21,36.39,380000.0,12.8632,12.9414,12.8597,12.9236,380000.0
2010-06-02 10:40:00,36.38,36.42,36.18,36.19,368000.0,12.92,12.9343,12.849,12.8526,368000.0
2010-06-02 10:50:00,36.18,36.2,36.02,36.13,353600.0,12.849,12.8561,12.7922,12.8313,353600.0
2010-06-02 11:00:00,36.13,36.27,36.13,36.21,250900.0,12.8313,12.881,12.8313,12.8597,250900.0
2010-06-02 11:10:00,36.22,36.28,36.06,36.08,370700.0,12.8632,12.8845,12.8064,12.8135,370700.0
2010-06-02 11:20:00,36.08,36.41,36.08,36.23,382600.0,12.8135,12.9307,12.8135,12.8668,382600.0
2010-06-02 11:30:00,36.23,36.25,36.11,36.16,280100.0,12.8668,12.8739,12.8242,12.8419,280100.0
2010-06-02 11:40:00,36.16,36.29,36.13,36.21,175100.0,12.8419,12.8881,12.8313,12.8597,175100.0
2010-06-02 11:50:00,36.22,36.35,36.22,36.33,153500.0,12.8632,12.9094,12.8632,12.9023,153500.0
2010-06-02 12:00:00,36.33,36.53,36.33,36.49,231200.0,12.9023,12.9733,12.9023,12.9591,231200.0
2010-06-02 12:10:00,36.49,36.49,36.34,36.34,182000.0,12.9591,12.9591,12.9058,12.9058,182000.0
2010-06-02 12:20:00,36.34,36.39,36.27,36.28,198900.0,12.9058,12.9236,12.881,12.8845,198900.0
2010-06-02 12:30:00,36.28,36.36,36.22,36.23,148200.0,12.8845,12.9129,12.8632,12.8668,148200.0
2010-06-02 12:40:00,36.22,36.24,36.16,36.21,308400.0,12.8632,12.8703,12.8419,12.8597,308400.0
2010-06-02 12:50:00,36.21,36.27,36.16,36.18,273900.0,12.8597,12.881,12.8419,12.849,273900.0
2010-06-02 13:00:00,36.17,36.32,36.17,36.23,164700.0,12.8455,12.8987,12.8455,12.8668,164700.0
2010-06-02 13:10:00,36.22,36.31,36.21,36.23,160200.0,12.8632,12.8952,12.8597,12.8668,160200.0
2010-06-02 13:20:00,36.23,36.24,36.17,36.19,112500.0,12.8668,12.8703,12.8455,12.8526,112500.0
2010-06-02 13:30:00,36.19,36.24,36.14,36.14,141900.0,12.8526,12.8703,12.8348,12.8348,141900.0
2010-06-02 13:40:00,36.15,36.2,36.13,36.16,135600.0,12.8384,12.8561,12.8313,12.8419,135600.0
2010-06-02 13:50:00,36.15,36.18,36.03,36.05,118900.0,12.8384,12.849,12.7957,12.8028,118900.0
2010-06-02 14:00:00,36.05,36.06,35.95,36.04,299500.0,12.8028,12.8064,12.7673,12.7993,299500.0
2010-06-02 14:10:00,36.05,36.11,35.95,35.95,210800.0,12.8028,12.8242,12.7673,12.7673,210800.0
2010-06-02 14:20:00,35.94,36.07,35.93,36.06,238400.0,12.7638,12.81,12.7602,12.8064,238400.0
2010-06-02 14:30:00,36.07,36.2,36.05,36.18,183200.0,12.81,12.8561,12.8028,12.849,183200.0
2010-06-02 14:40:00,36.18,36.44,36.18,36.44,289800.0,12.849,12.9414,12.849,12.9414,289800.0
2010-06-02 14:50:00,36.44,36.59,36.41,36.52,538700.0,12.9414,12.9946,12.9307,12.9698,538700.0
2010-06-02 15:00:00,36.52,36.57,36.48,36.54,404300.0,12.9698,12.9875,12.9556,12.9769,404300.0
2010-06-02 15:10:00,36.54,36.66,36.52,36.6,332500.0,12.9769,13.0195,12.9698,12.9982,332500.0
2010-06-02 15:20:00,36.6,36.63,36.52,36.61,332000.0,12.9982,13.0088,12.9698,13.0017,332000.0
2010-06-02 15:30:00,36.62,36.64,36.5,36.6,560900.0,13.0053,13.0124,12.9627,12.9982,560900.0
2010-06-02 15:40:00,36.6,36.61,36.5,36.58,897700.0,12.9982,13.0017,12.9627,12.9911,897700.0
2010-06-02 15:50:00,36.58,36.79,36.55,36.76,1350200.0,12.9911,13.0657,12.9804,13.055,1350200.0
2010-06-03 09:30:00,37.45,37.45,36.59,36.69,975600.0,13.3,13.3,12.9946,13.0301,975600.0
2010-06-03 09:40:00,36.69,36.9,36.52,36.83,414100.0,13.0301,13.1047,12.9698,13.0799,414100.0
2010-06-03 09:50:00,36.84,36.9,36.61,36.89,441100.0,13.0834,13.1047,13.0017,13.1012,441100.0
2010-06-03 10:00:00,36.89,36.9,36.68,36.79,494300.0,13.1012,13.1047,13.0266,13.0657,494300.0
2010-06-03 10:10:00,36.79,36.9,36.54,36.6,448100.0,13.0657,13.1047,12.9769,12.9982,448100.0
2010-06-03 10:20:00,36.6,36.64,36.23,36.23,515300.0,12.9982,13.0124,12.8668,12.8668,515300.0
2010-06-03 10:30:00,36.23,36.47,36.11,36.13,334200.0,12.8668,12.952,12.8242,12.8313,334200.0
2010-06-03 10:40:00,36.14,36.36,36.14,36.3,281400.0,12.8348,12.9129,12.8348,12.8916,281400.0
2010-06-03 10:50:00,36.3,36.45,36.15,36.43,277400.0,12.8916,12.9449,12.8384,12.9378,277400.0
2010-06-03 11:00:00,36.44,36.7,36.44,36.6,234600.0,12.9414,13.0337,12.9414,12.9982,234600.0
2010-06-03 11:10:00,36.6,36.68,36.28,36.36,288600.0,12.9982,13.0266,12.8845,12.9129,288600.0
2010-06-03 11:20:00,36.36,36.41,36.25,36.31,163000.0,12.9129,12.9307,12.8739,12.8952,163000.0
2010-06-03 11:30:00,36.31,36.49,36.25,36.43,206800.0,12.8952,12.9591,12.8739,12.9378,206800.0
2010-06-03 11:40:00,36.43,36.45,36.29,36.31,210700.0,12.9378,12.9449,12.8881,12.8952,210700.0
2010-06-03 11:50:00,36.31,36.34,36.23,36.34,200000.0,12.8952,12.9058,12.8668,12.9058,200000.0
2010-06-03 12:00:00,36.35,36.39,36.14,36.22,183300.0,12.9094,12.9236,12.8348,12.8632,183300.0
2010-06-03 12:10:00,36.22,36.22,36.06,36.11,232300.0,12.8632,12.8632,12.8064,12.8242,232300.0
2010-06-03 12:20:00,36.11,36.12,35.86,35.9,383800.0,12.8242,12.8277,12.7354,12.7496,383800.0
2010-06-03 12:30:00,35.89,36.11,35.83,36.11,269300.0,12.746,12.8242,12.7247,12.8242,269300.0
2010-06-03 12:40:00,36.1,36.19,36.06,36.13,131800.0,12.8206,12.8526,12.8064,12.8313,131800.0
2010-06-03 12:50:00,36.12,36.19,36.07,36.14,98300.0,12.8277,12.8526,12.81,12.8348,98300.0
2010-06-03 13:00:00,36.15,36.25,36.1,36.23,105600.0,12.8384,12.8739,12.8206,12.8668,105600.0
2010-06-03 13:10:00,36.23,36.3,36.19,36.24,159300.0,12.8668,12.8916,12.8526,12.8703,159300.0
2010-06-03 13:20:00,36.24,36.3,36.21,36.3,133200.0,12.8703,12.8916,12.8597,12.8916,133200.0
2010-06-03 13:30:00,36.3,36.39,36.28,36.39,139400.0,12.8916,12.9236,12.8845,12.9236,139400.0
2010-06-03 13:40:00,36.39,36.5,36.39,36.45,152700.0,12.9236,12.9627,12.9236,12.9449,152700.0
2010-06-03 13:50:00,36.45,36.48,36.29,36.32,153800.0,12.9449,12.9556,12.8881,12.8987,153800.0
2010-06-03 14:00:00,36.32,36.35,36.13,36.29,275600.0,12.8987,12.9094,12.8313,12.8881,275600.0
2010-06-03 14:10:00,36.3,36.57,36.27,36.5,345900.0,12.8916,12.9875,12.881,12.9627,345900.0
2010-06-03 14:20:00,36.5,36.64,36.48,36.57,365600.0,12.9627,13.0124,12.9556,12.9875,365600.0
2010-06-03 14:30:00,36.57,36.7,36.39,36.7,540200.0,12.9875,13.0337,12.9236,13.0337,540200.0
2010-06-03 14:40:00,36.7,36.8,36.66,36.72,323700.0,13.0337,13.0692,13.0195,13.0408,323700.0
2010-06-03 14:50:00,36.73,36.8,36.67,36.75,285000.0,13.0443,13.0692,13.023,13.0514,285000.0
2010-06-03 15:00:00,36.76,36.96,36.76,36.87,478900.0,13.055,13.126,13.055,13.0941,478900.0
2010-06-03 15:10:00,36.86,36.86,36.61,36.66,319100.0,13.0905,13.0905,13.0017,13.0195,319100.0
2010-06-03 15:20:00,36.66,36.92,36.66,36.92,297400.0,13.0195,13.1118,13.0195,13.1118,297400.0
2010-06-03 15:30:00,36.92,36.99,36.83,36.96,384300.0,13.1118,13.1367,13.0799,13.126,384300.0
2010-06-03 15:40:00,36.96,37.01,36.8,36.8,594900.0,13.126,13.1438,13.0692,13.0692,594900.0
2010-06-03 15:50:00,36.8,36.94,36.79,36.87,984500.0,13.0692,13.1189,13.0657,13.0941,984500.0
2010-06-04 09:30:00,36.03,36.44,35.93,36.42,872800.0,12.7957,12.9414,12.7602,12.9343,872800.0
2010-06-04 09:40:00,36.42,36.78,36.42,36.77,840400.0,12.9343,13.0621,12.9343,13.0586,840400.0
2010-06-04 09:50:00,36.76,37.23,36.74,37.09,1447800.0,13.055,13.2219,13.0479,13.1722,1447800.0
2010-06-04 10:00:00,37.09,37.19,36.93,37.08,1187200.0,13.1722,13.2077,13.1154,13.1686,1187200.0
2010-06-04 10:10:00,37.07,37.27,36.95,37.24,751500.0,13.1651,13.2361,13.1225,13.2255,751500.0
2010-06-04 10:20:00,37.25,37.39,37.18,37.26,676300.0,13.229,13.2787,13.2042,13.2326,676300.0
2010-06-04 10:30:00,37.26,37.46,37.23,37.41,611900.0,13.2326,13.3036,13.2219,13.2858,611900.0
2010-06-04 10:40:00,37.39,37.42,37.33,37.35,358500.0,13.2787,13.2894,13.2574,13.2645,358500.0
2010-06-04 10:50:00,37.36,37.41,37.31,37.35,542200.0,13.2681,13.2858,13.2503,13.2645,542200.0
2010-06-04 11:00:00,37.35,37.38,37.31,37.31,378600.0,13.2645,13.2752,13.2503,13.2503,378600.0
2010-06-04 11:10:00,37.3,37.3,36.96,36.96,667300.0,13.2468,13.2468,13.126,13.126,667300.0
2010-06-04 11:20:00,36.96,37.0,36.82,36.89,300300.0,13.126,13.1402,13.0763,13.1012,300300.0
2010-06-04 11:30:00,36.89,37.11,36.82,37.07,453900.0,13.1012,13.1793,13.0763,13.1651,453900.0
2010-06-04 11:40:00,37.07,37.13,36.97,37.12,241800.0,13.1651,13.1864,13.1296,13.1828,241800.0
2010-06-04 11:50:00,37.12,37.13,36.97,36.99,268200.0,13.1828,13.1864,13.1296,13.1367,268200.0
2010-06-04 12:00:00,36.99,37.0,36.67,36.8,582900.0,13.1367,13.1402,13.023,13.0692,582900.0
2010-06-04 12:10:00,36.8,36.97,36.79,36.85,294600.0,13.0692,13.1296,13.0657,13.087,294600.0
2010-06-04 12:20:00,36.85,36.9,36.84,36.86,153900.0,13.087,13.1047,13.0834,13.0905,153900.0
2010-06-04 12:30:00,36.86,36.87,36.79,36.82,138700.0,13.0905,13.0941,13.0657,13.0763,138700.0
2010-06-04 12:40:00,36.82,36.83,36.72,36.74,151900.0,13.0763,13.0799,13.0408,13.0479,151900.0
2010-06-04 12:50:00,36.75,36.89,36.74,36.86,210100.0,13.0514,13.1012,13.0479,13.0905,210100.0
2010-06-04 13:00:00,36.87,36.9,36.72,36.77,185000.0,13.0941,13.1047,13.0408,13.0586,185000.0
2010-06-04 13:10:00,36.78,36.81,36.53,36.58,276000.0,13.0621,13.0728,12.9733,12.9911,276000.0
2010-06-04 13:20:00,36.59,36.62,36.46,36.59,221300.0,12.9946,13.0053,12.9485,12.9946,221300.0
2010-06-04 13:30:00,36.59,36.66,36.5,36.5,311500.0,12.9946,13.0195,12.9627,12.9627,311500.0
2010-06-04 13:40:00,36.5,36.64,36.46,36.61,188900.0,12.9627,13.0124,12.9485,13.0017,188900.0
2010-06-04 13:50:00,36.63,36.65,36.49,36.6,193700.0,13.0088,13.0159,12.9591,12.9982,193700.0
2010-06-04 14:00:00,36.6,36.63,36.41,36.45,663600.0,12.9982,13.0088,12.9307,12.9449,663600.0
2010-06-04 14:10:00,36.45,36.54,36.44,36.45,182700.0,12.9449,12.9769,12.9414,12.9449,182700.0
2010-06-04 14:20:00,36.46,36.56,36.3,36.34,267500.0,12.9485,12.984,12.8916,12.9058,267500.0
2010-06-04 14:30:00,36.33,36.48,36.3,36.36,309700.0,12.9023,12.9556,12.8916,12.9129,309700.0
2010-06-04 14:40:00,36.35,36.38,36.13,36.13,484600.0,12.9094,12.92,12.8313,12.8313,484600.0
2010-06-04 14:50:00,36.13,36.16,36.0,36.08,544400.0,12.8313,12.8419,12.7851,12.8135,544400.0
2010-06-04 15:00:00,36.08,36.34,36.07,36.27,562800.0,12.8135,12.9058,12.81,12.881,562800.0
2010-06-04 15:10:00,36.27,36.31,36.13,36.26,341000.0,12.881,12.8952,12.8313,12.8774,341000.0
2010-06-04 15:20:00,36.26,36.31,36.06,36.09,468600.0,12.8774,12.8952,12.8064,12.8171,468600.0
2010-06-04 15:30:00,36.09,36.18,36.07,36.15,596900.0,12.8171,12.849,12.81,12.8384,596900.0
2010-06-04 15:40:00,36.14,36.18,35.95,36.17,1271400.0,12.8348,12.849,12.7673,12.8455,1271400.0
2010-06-04 15:50:00,36.18,36.19,35.99,36.05,1363800.0,12.849,12.8526,12.7815,12.8028,1363800.0
2010-06-07 09:30:00,36.49,36.68,36.35,36.46,498600.0,12.9591,13.0266,12.9094,12.9485,498600.0
2010-06-07 09:40:00,36.47,36.47,36.19,36.33,551100.0,12.952,12.952,12.8526,12.9023,551100.0
2010-06-07 09:50:00,36.32,36.5,36.3,36.44,494500.0,12.8987,12.9627,12.8916,12.9414,494500.0
2010-06-07 10:00:00,36.44,36.63,36.4,36.58,464700.0,12.9414,13.0088,12.9271,12.9911,464700.0
2010-06-07 10:10:00,36.58,36.59,36.44,36.53,508400.0,12.9911,12.9946,12.9414,12.9733,508400.0
2010-06-07 10:20:00,36.53,36.65,36.48,36.57,435600.0,12.9733,13.0159,12.9556,12.9875,435600.0
2010-06-07 10:30:00,36.57,36.61,36.34,36.35,390700.0,12.9875,13.0017,12.9058,12.9094,390700.0
2010-06-07 10:40:00,36.35,36.43,36.21,36.38,406700.0,12.9094,12.9378,12.8597,12.92,406700.0
2010-06-07 10:50:00,36.39,36.45,36.13,36.18,381700.0,12.9236,12.9449,12.8313,12.849,381700.0
2010-06-07 11:00:00,36.17,36.5,36.17,36.48,687600.0,12.8455,12.9627,12.8455,12.9556,687600.0
2010-06-07 11:10:00,36.49,36.52,36.29,36.42,343300.0,12.9591,12.9698,12.8881,12.9343,343300.0
2010-06-07 11:20:00,36.42,36.49,36.37,36.42,367900.0,12.9343,12.9591,12.9165,12.9343,367900.0
2010-06-07 11:30:00,36.43,36.59,36.4,36.5,285600.0,12.9378,12.9946,12.9271,12.9627,285600.0
2010-06-07 11:40:00,36.5,36.58,36.36,36.38,315400.0,12.9627,12.9911,12.9129,12.92,315400.0
2010-06-07 11:50:00,36.39,36.57,36.37,36.55,313100.0,12.9236,12.9875,12.9165,12.9804,313100.0
2010-06-07 12:00:00,36.54,36.78,36.51,36.7,230700.0,12.9769,13.0621,12.9662,13.0337,230700.0
2010-06-07 12:10:00,36.7,36.74,36.62,36.68,278800.0,13.0337,13.0479,13.0053,13.0266,278800.0
2010-06-07 12:20:00,36.69,36.75,36.65,36.66,330600.0,13.0301,13.0514,13.0159,13.0195,330600.0
2010-06-07 12:30:00,36.66,36.75,36.65,36.72,121300.0,13.0195,13.0514,13.0159,13.0408,121300.0
2010-06-07 12:40:00,36.73,36.8,36.67,36.73,216600.0,13.0443,13.0692,13.023,13.0443,216600.0
2010-06-07 12:50:00,36.73,36.86,36.73,36.81,281000.0,13.0443,13.0905,13.0443,13.0728,281000.0
2010-06-07 13:00:00,36.82,36.85,36.71,36.84,179300.0,13.0763,13.087,13.0372,13.0834,179300.0
2010-06-07 13:10:00,36.84,37.01,36.8,37.01,248800.0,13.0834,13.1438,13.0692,13.1438,248800.0
2010-06-07 13:20:00,37.01,37.07,36.96,37.05,273500.0,13.1438,13.1651,13.126,13.158,273500.0
2010-06-07 13:30:00,37.05,37.16,36.94,36.94,310800.0,13.158,13.1971,13.1189,13.1189,310800.0
2010-06-07 13:40:00,36.95,36.99,36.78,36.81,272800.0,13.1225,13.1367,13.0621,13.0728,272800.0
2010-06-07 13:50:00,36.81,36.81,36.68,36.78,219100.0,13.0728,13.0728,13.0266,13.0621,219100.0
2010-06-07 14:00:00,36.77,36.87,36.69,36.74,202500.0,13.0586,13.0941,13.0301,13.0479,202500.0
2010-06-07 14:10:00,36.74,36.78,36.63,36.68,256300.0,13.0479,13.0621,13.0088,13.0266,256300.0
2010-06-07 14:20:00,36.68,36.77,36.63,36.77,278600.0,13.0266,13.0586,13.0088,13.0586,278600.0
2010-06-07 14:30:00,36.76,36.83,36.57,36.59,316900.0,13.055,13.0799,12.9875,12.9946,316900.0
2010-06-07 14:40:00,36.59,36.63,36.5,36.52,300200.0,12.9946,13.0088,12.9627,12.9698,300200.0
2010-06-07 14:50:00,36.52,36.53,36.41,36.5,275000.0,12.9698,12.9733,12.9307,12.9627,275000.0
2010-06-07 15:00:00,36.49,36.64,36.49,36.63,362000.0,12.9591,13.0124,12.9591,13.0088,362000.0
2010-06-07 15:10:00,36.63,36.67,36.32,36.34,390600.0,13.0088,13.023,12.8987,12.9058,390600.0
2010-06-07 15:20:00,36.34,36.34,36.16,36.16,460100.0,12.9058,12.9058,12.8419,12.8419,460100.0
2010-06-07 15:30:00,36.17,36.35,36.15,36.3,333600.0,12.8455,12.9094,12.8384,12.8916,333600.0
2010-06-07 15:40:00,36.3,36.31,36.11,36.24,713100.0,12.8916,12.8952,12.8242,12.8703,713100.0
2010-06-07 15:50:00,36.24,36.31,36.09,36.13,1000300.0,12.8703,12.8952,12.8171,12.8313,1000300.0
2010-06-08 09:30:00,36.48,37.02,36.46,36.96,761400.0,12.9556,13.1473,12.9485,13.126,761400.0
2010-06-08 09:40:00,36.96,36.99,36.64,36.77,493300.0,13.126,13.1367,13.0124,13.0586,493300.0
2010-06-08 09:50:00,36.77,36.77,36.54,36.66,503900.0,13.0586,13.0586,12.9769,13.0195,503900.0
2010-06-08 10:00:00,36.65,36.89,36.63,36.86,469200.0,13.0159,13.1012,13.0088,13.0905,469200.0
2010-06-08 10:10:00,36.85,36.85,36.5,36.52,590800.0,13.087,13.087,12.9627,12.9698,590800.0
2010-06-08 10:20:00,36.52,36.56,36.36,36.54,635300.0,12.9698,12.984,12.9129,12.9769,635300.0
2010-06-08 10:30:00,36.55,36.6,36.41,36.43,370300.0,12.9804,12.9982,12.9307,12.9378,370300.0
2010-06-08 10:40:00,36.42,36.46,36.25,36.39,390900.0,12.9343,12.9485,12.8739,12.9236,390900.0
2010-06-08 10:50:00,36.39,36.53,36.3,36.51,348300.0,12.9236,12.9733,12.8916,12.9662,348300.0
2010-06-08 11:00:00,36.51,36.59,36.33,36.48,437300.0,12.9662,12.9946,12.9023,12.9556,437300.0
2010-06-08 11:10:00,36.48,36.54,36.29,36.52,417900.0,12.9556,12.9769,12.8881,12.9698,417900.0
2010-06-08 11:20:00,36.52,36.78,36.52,36.64,683000.0,12.9698,13.0621,12.9698,13.0124,683000.0
2010-06-08 11:30:00,36.64,36.85,36.64,36.81,457800.0,13.0124,13.087,13.0124,13.0728,457800.0
2010-06-08 11:40:00,36.81,36.87,36.63,36.86,352400.0,13.0728,13.0941,13.0088,13.0905,352400.0
2010-06-08 11:50:00,36.86,36.97,36.82,36.85,404800.0,13.0905,13.1296,13.0763,13.087,404800.0
2010-06-08 12:00:00,36.86,37.02,36.69,36.83,400400.0,13.0905,13.1473,13.0301,13.0799,400400.0
2010-06-08 12:10:00,36.83,36.86,36.73,36.82,315800.0,13.0799,13.0905,13.0443,13.0763,315800.0
2010-06-08 12:20:00,36.83,36.85,36.72,36.84,221500.0,13.0799,13.087,13.0408,13.0834,221500.0
2010-06-08 12:30:00,36.84,36.94,36.83,36.92,184600.0,13.0834,13.1189,13.0799,13.1118,184600.0
2010-06-08 12:40:00,36.93,36.96,36.79,36.86,201600.0,13.1154,13.126,13.0657,13.0905,201600.0
2010-06-08 12:50:00,36.85,36.97,36.84,36.88,259700.0,13.087,13.1296,13.0834,13.0976,259700.0
2010-06-08 13:00:00,36.87,36.95,36.81,36.83,223700.0,13.0941,13.1225,13.0728,13.0799,223700.0
2010-06-08 13:10:00,36.83,36.84,36.6,36.66,236700.0,13.0799,13.0834,12.9982,13.0195,236700.0
2010-06-08 13:20:00,36.67,36.71,36.55,36.62,373700.0,13.023,13.0372,12.9804,13.0053,373700.0
2010-06-08 13:30:00,36.63,36.65,36.38,36.45,260900.0,13.0088,13.0159,12.92,12.9449,260900.0
2010-06-08 13:40:00,36.45,36.53,36.38,36.39,298700.0,12.9449,12.9733,12.92,12.9236,298700.0
2010-06-08 13:50:00,36.39,36.5,36.33,36.5,203900.0,12.9236,12.9627,12.9023,12.9627,203900.0
2010-06-08 14:00:00,36.49,36.55,36.46,36.51,234600.0,12.9591,12.9804,12.9485,12.9662,234600.0
2010-06-08 14:10:00,36.52,36.6,36.43,36.6,256100.0,12.9698,12.9982,12.9378,12.9982,256100.0
2010-06-08 14:20:00,36.59,36.81,36.59,36.72,302300.0,12.9946,13.0728,12.9946,13.0408,302300.0
2010-06-08 14:30:00,36.73,36.84,36.68,36.76,431200.0,13.0443,13.0834,13.0266,13.055,431200.0
2010-06-08 14:40:00,36.77,36.9,36.76,36.78,367400.0,13.0586,13.1047,13.055,13.0621,367400.0
2010-06-08 14:50:00,36.79,36.79,36.59,36.65,378900.0,13.0657,13.0657,12.9946,13.0159,378900.0
2010-06-08 15:00:00,36.66,36.8,36.62,36.77,448800.0,13.0195,13.0692,13.0053,13.0586,448800.0
2010-06-08 15:10:00,36.78,36.8,36.59,36.65,383800.0,13.0621,13.0692,12.9946,13.0159,383800.0
2010-06-08 15:20:00,36.65,36.89,36.65,36.87,564700.0,13.0159,13.1012,13.0159,13.0941,564700.0
2010-06-08 15:30:00,36.87,37.08,36.86,37.05,1053600.0,13.0941,13.1686,13.0905,13.158,1053600.0
2010-06-08 15:40:00,37.05,37.14,36.98,37.05,1046300.0,13.158,13.19,13.1331,13.158,1046300.0
2010-06-08 15:50:00,37.06,37.23,37.0,37.08,1395500.0,13.1615,13.2219,13.1402,13.1686,1395500.0
2010-06-09 09:30:00,37.59,37.92,37.53,37.91,1163900.0,13.3498,13.467,13.3285,13.4634,1163900.0
2010-06-09 09:40:00,37.92,38.01,37.65,37.82,781200.0,13.467,13.4989,13.3711,13.4314,781200.0
2010-06-09 09:50:00,37.81,37.83,37.63,37.82,464000.0,13.4279,13.435,13.364,13.4314,464000.0
2010-06-09 10:00:00,37.81,37.86,37.66,37.69,523700.0,13.4279,13.4457,13.3746,13.3853,523700.0
2010-06-09 10:10:00,37.68,37.92,37.68,37.91,609200.0,13.3817,13.467,13.3817,13.4634,609200.0
2010-06-09 10:20:00,37.91,37.98,37.89,37.91,369300.0,13.4634,13.4883,13.4563,13.4634,369300.0
2010-06-09 10:30:00,37.91,37.99,37.73,37.75,482900.0,13.4634,13.4918,13.3995,13.4066,482900.0
2010-06-09 10:40:00,37.75,38.03,37.7,37.93,588800.0,13.4066,13.506,13.3888,13.4705,588800.0
2010-06-09 10:50:00,37.93,37.93,37.68,37.89,960200.0,13.4705,13.4705,13.3817,13.4563,960200.0
2010-06-09 11:00:00,37.89,38.08,37.81,38.04,400600.0,13.4563,13.5238,13.4279,13.5096,400600.0
2010-06-09 11:10:00,38.05,38.15,37.98,38.11,398300.0,13.5131,13.5486,13.4883,13.5344,398300.0
2010-06-09 11:20:00,38.11,38.41,38.11,38.36,730500.0,13.5344,13.641,13.5344,13.6232,730500.0
2010-06-09 11:30:00,38.35,38.37,38.25,38.28,450500.0,13.6197,13.6268,13.5842,13.5948,450500.0
2010-06-09 11:40:00,38.28,38.37,38.27,38.32,593600.0,13.5948,13.6268,13.5913,13.609,593600.0
2010-06-09 11:50:00,38.32,38.42,38.27,38.39,364100.0,13.609,13.6445,13.5913,13.6339,364100.0
2010-06-09 12:00:00,38.4,38.45,38.32,38.43,456400.0,13.6374,13.6552,13.609,13.6481,456400.0
2010-06-09 12:10:00,38.43,38.5,38.43,38.48,201400.0,13.6481,13.6729,13.6481,13.6658,201400.0
2010-06-09 12:20:00,38.48,38.63,38.47,38.5,324800.0,13.6658,13.7191,13.6623,13.6729,324800.0
2010-06-09 12:30:00,38.51,38.52,38.34,38.36,383100.0,13.6765,13.68,13.6161,13.6232,383100.0
2010-06-09 12:40:00,38.36,38.36,38.23,38.3,276500.0,13.6232,13.6232,13.5771,13.6019,276500.0
2010-06-09 12:50:00,38.3,38.35,38.17,38.18,239900.0,13.6019,13.6197,13.5557,13.5593,239900.0
2010-06-09 13:00:00,38.17,38.22,38.04,38.04,284500.0,13.5557,13.5735,13.5096,13.5096,284500.0
2010-06-09 13:10:00,38.04,38.18,38.03,38.13,182600.0,13.5096,13.5593,13.506,13.5415,182600.0
2010-06-09 13:20:00,38.13,38.18,38.09,38.09,245300.0,13.5415,13.5593,13.5273,13.5273,245300.0
2010-06-09 13:30:00,38.09,38.11,37.9,37.9,330800.0,13.5273,13.5344,13.4599,13.4599,330800.0
2010-06-09 13:40:00,37.9,37.95,37.84,37.89,545300.0,13.4599,13.4776,13.4386,13.4563,545300.0
2010-06-09 13:50:00,37.88,37.91,37.78,37.85,603500.0,13.4528,13.4634,13.4172,13.4421,603500.0
2010-06-09 14:00:00,37.85,37.9,37.64,37.69,655600.0,13.4421,13.4599,13.3675,13.3853,655600.0
2010-06-09 14:10:00,37.69,37.85,37.65,37.8,438900.0,13.3853,13.4421,13.3711,13.4243,438900.0
2010-06-09 14:20:00,37.81,37.87,37.73,37.84,341400.0,13.4279,13.4492,13.3995,13.4386,341400.0
2010-06-09 14:30:00,37.84,37.9,37.8,37.88,454500.0,13.4386,13.4599,13.4243,13.4528,454500.0
2010-06-09 14:40:00,37.88,37.9,37.74,37.8,631900.0,13.4528,13.4599,13.403,13.4243,631900.0
2010-06-09 14:50:00,37.79,37.84,37.54,37.55,525800.0,13.4208,13.4386,13.332,13.3356,525800.0
2010-06-09 15:00:00,37.56,37.76,37.54,37.71,571600.0,13.3391,13.4101,13.332,13.3924,571600.0
2010-06-09 15:10:00,37.7,37.7,37.43,37.48,1160000.0,13.3888,13.3888,13.2929,13.3107,1160000.0
2010-06-09 15:20:00,37.47,37.72,37.33,37.7,699400.0,13.3071,13.3959,13.2574,13.3888,699400.0
2010-06-09 15:30:00,37.71,37.74,37.41,37.48,1064600.0,13.3924,13.403,13.2858,13.3107,1064600.0
2010-06-09 15:40:00,37.48,37.54,37.34,37.39,827800.0,13.3107,13.332,13.261,13.2787,827800.0
2010-06-09 15:50:00,37.39,37.75,37.3,37.57,1928100.0,13.2787,13.4066,13.2468,13.3427,1928100.0
2010-06-10 09:30:00,38.59,38.93,38.53,38.57,1558000.0,13.7049,13.8257,13.6836,13.6978,1558000.0
2010-06-10 09:40:00,38.58,38.6,38.32,38.47,1454700.0,13.7014,13.7085,13.609,13.6623,1454700.0
2010-06-10 09:50:00,38.47,38.69,38.47,38.59,759200.0,13.6623,13.7404,13.6623,13.7049,759200.0
2010-06-10 10:00:00,38.59,38.65,38.36,38.38,686200.0,13.7049,13.7262,13.6232,13.6303,686200.0
2010-06-10 10:10:00,38.39,38.5,38.26,38.34,742800.0,13.6339,13.6729,13.5877,13.6161,742800.0
2010-06-10 10:20:00,38.35,38.35,38.05,38.06,785500.0,13.6197,13.6197,13.5131,13.5167,785500.0
2010-06-10 10:30:00,38.06,38.36,38.06,38.29,500900.0,13.5167,13.6232,13.5167,13.5984,500900.0
2010-06-10 10:40:00,38.29,38.45,38.2,38.37,438200.0,13.5984,13.6552,13.5664,13.6268,438200.0
2010-06-10 10:50:00,38.37,38.47,38.32,38.45,350400.0,13.6268,13.6623,13.609,13.6552,350400.0
2010-06-10 11:00:00,38.45,38.63,38.45,38.61,381300.0,13.6552,13.7191,13.6552,13.712,381300.0
2010-06-10 11:10:00,38.61,38.69,38.61,38.67,314600.0,13.712,13.7404,13.712,13.7333,314600.0
2010-06-10 11:20:00,38.67,38.7,38.45,38.45,357400.0,13.7333,13.744,13.6552,13.6552,357400.0
2010-06-10 11:30:00,38.46,38.46,38.32,38.43,344700.0,13.6587,13.6587,13.609,13.6481,344700.0
2010-06-10 11:40:00,38.43,38.43,38.25,38.32,266100.0,13.6481,13.6481,13.5842,13.609,266100.0
2010-06-10 11:50:00,38.32,38.43,38.3,38.32,353300.0,13.609,13.6481,13.6019,13.609,353300.0
2010-06-10 12:00:00,38.33,38.36,37.56,38.18,343300.0,13.6126,13.6232,13.3391,13.5593,343300.0
2010-06-10 12:10:00,38.18,38.34,38.11,38.22,318700.0,13.5593,13.6161,13.5344,13.5735,318700.0
2010-06-10 12:20:00,38.22,38.37,38.22,38.34,273700.0,13.5735,13.6268,13.5735,13.6161,273700.0
2010-06-10 12:30:00,38.35,38.42,38.2,38.27,242200.0,13.6197,13.6445,13.5664,13.5913,242200.0
2010-06-10 12:40:00,38.26,38.3,38.18,38.23,279900.0,13.5877,13.6019,13.5593,13.5771,279900.0
2010-06-10 12:50:00,38.22,38.34,38.19,38.33,231600.0,13.5735,13.6161,13.5629,13.6126,231600.0
2010-06-10 13:00:00,38.33,38.33,38.19,38.27,279500.0,13.6126,13.6126,13.5629,13.5913,279500.0
2010-06-10 13:10:00,38.27,38.37,38.25,38.31,206900.0,13.5913,13.6268,13.5842,13.6055,206900.0
2010-06-10 13:20:00,38.31,38.42,38.28,38.4,153900.0,13.6055,13.6445,13.5948,13.6374,153900.0
2010-06-10 13:30:00,38.39,38.48,38.38,38.45,271900.0,13.6339,13.6658,13.6303,13.6552,271900.0
2010-06-10 13:40:00,38.46,38.54,38.35,38.52,296100.0,13.6587,13.6872,13.6197,13.68,296100.0
2010-06-10 13:50:00,38.52,38.53,38.42,38.48,158800.0,13.68,13.6836,13.6445,13.6658,158800.0
2010-06-10 14:00:00,38.48,38.48,38.21,38.22,244300.0,13.6658,13.6658,13.57,13.5735,244300.0
2010-06-10 14:10:00,38.22,38.38,38.22,38.3,617900.0,13.5735,13.6303,13.5735,13.6019,617900.0
2010-06-10 14:20:00,38.31,38.41,38.28,38.3,314200.0,13.6055,13.641,13.5948,13.6019,314200.0
2010-06-10 14:30:00,38.3,38.4,38.29,38.32,307000.0,13.6019,13.6374,13.5984,13.609,307000.0
2010-06-10 14:40:00,38.33,38.4,38.31,38.36,574400.0,13.6126,13.6374,13.6055,13.6232,574400.0
2010-06-10 14:50:00,38.36,38.43,38.34,38.38,389500.0,13.6232,13.6481,13.6161,13.6303,389500.0
2010-06-10 15:00:00,38.38,38.4,38.27,38.34,508100.0,13.6303,13.6374,13.5913,13.6161,508100.0
2010-06-10 15:10:00,38.34,38.47,38.29,38.45,551500.0,13.6161,13.6623,13.5984,13.6552,551500.0
2010-06-10 15:20:00,38.45,38.51,38.4,38.45,522900.0,13.6552,13.6765,13.6374,13.6552,522900.0
2010-06-10 15:30:00,38.45,38.48,38.37,38.37,572900.0,13.6552,13.6658,13.6268,13.6268,572900.0
2010-06-10 15:40:00,38.37,38.53,38.36,38.51,721300.0,13.6268,13.6836,13.6232,13.6765,721300.0
2010-06-10 15:50:00,38.51,38.65,38.47,38.59,1205300.0,13.6765,13.7262,13.6623,13.7049,1205300.0
2010-06-11 09:30:00,37.83,38.23,37.76,38.21,584200.0,13.435,13.5771,13.4101,13.57,584200.0
2010-06-11 09:40:00,38.21,38.33,38.09,38.15,609000.0,13.57,13.6126,13.5273,13.5486,609000.0
2010-06-11 09:50:00,38.16,38.55,38.15,38.51,426900.0,13.5522,13.6907,13.5486,13.6765,426900.0
2010-06-11 10:00:00,38.51,38.6,38.28,38.57,602400.0,13.6765,13.7085,13.5948,13.6978,602400.0
2010-06-11 10:10:00,38.57,38.63,38.39,38.49,385000.0,13.6978,13.7191,13.6339,13.6694,385000.0
2010-06-11 10:20:00,38.48,38.62,38.43,38.54,284800.0,13.6658,13.7156,13.6481,13.6872,284800.0
2010-06-11 10:30:00,38.53,38.6,38.36,38.38,267200.0,13.6836,13.7085,13.6232,13.6303,267200.0
2010-06-11 10:40:00,38.39,38.49,38.34,38.39,217300.0,13.6339,13.6694,13.6161,13.6339,217300.0
2010-06-11 10:50:00,38.4,38.41,38.17,38.23,333200.0,13.6374,13.641,13.5557,13.5771,333200.0
2010-06-11 11:00:00,38.24,38.26,38.0,38.13,349700.0,13.5806,13.5877,13.4954,13.5415,349700.0
2010-06-11 11:10:00,38.13,38.18,38.05,38.15,268100.0,13.5415,13.5593,13.5131,13.5486,268100.0
2010-06-11 11:20:00,38.16,38.3,38.13,38.2,307600.0,13.5522,13.6019,13.5415,13.5664,307600.0
2010-06-11 11:30:00,38.2,38.25,38.12,38.14,328700.0,13.5664,13.5842,13.538,13.5451,328700.0
2010-06-11 11:40:00,38.13,38.19,38.1,38.11,245800.0,13.5415,13.5629,13.5309,13.5344,245800.0
2010-06-11 11:50:00,38.12,38.17,38.11,38.16,255000.0,13.538,13.5557,13.5344,13.5522,255000.0
2010-06-11 12:00:00,38.15,38.2,38.05,38.13,175900.0,13.5486,13.5664,13.5131,13.5415,175900.0
2010-06-11 12:10:00,38.13,38.16,38.06,38.13,146700.0,13.5415,13.5522,13.5167,13.5415,146700.0
2010-06-11 12:20:00,38.12,38.12,38.05,38.1,136400.0,13.538,13.538,13.5131,13.5309,136400.0
2010-06-11 12:30:00,38.1,38.16,38.02,38.11,119200.0,13.5309,13.5522,13.5025,13.5344,119200.0
2010-06-11 12:40:00,38.11,38.2,38.09,38.18,136900.0,13.5344,13.5664,13.5273,13.5593,136900.0
2010-06-11 12:50:00,38.18,38.24,38.18,38.2,110500.0,13.5593,13.5806,13.5593,13.5664,110500.0
2010-06-11 13:00:00,38.2,38.26,38.16,38.24,106200.0,13.5664,13.5877,13.5522,13.5806,106200.0
2010-06-11 13:10:00,38.23,38.24,38.18,38.2,168000.0,13.5771,13.5806,13.5593,13.5664,168000.0
2010-06-11 13:20:00,38.19,38.23,38.15,38.18,164700.0,13.5629,13.5771,13.5486,13.5593,164700.0
2010-06-11 13:30:00,38.18,38.21,38.13,38.2,159000.0,13.5593,13.57,13.5415,13.5664,159000.0
2010-06-11 13:40:00,38.19,38.2,38.04,38.05,100300.0,13.5629,13.5664,13.5096,13.5131,100300.0
2010-06-11 13:50:00,38.04,38.12,38.03,38.08,76700.0,13.5096,13.538,13.506,13.5238,76700.0
2010-06-11 14:00:00,38.08,38.19,38.05,38.18,128800.0,13.5238,13.5629,13.5131,13.5593,128800.0
2010-06-11 14:10:00,38.18,38.19,38.0,38.03,183000.0,13.5593,13.5629,13.4954,13.506,183000.0
2010-06-11 14:20:00,38.03,38.06,37.98,38.02,198000.0,13.506,13.5167,13.4883,13.5025,198000.0
2010-06-11 14:30:00,38.02,38.05,37.96,37.96,234900.0,13.5025,13.5131,13.4812,13.4812,234900.0
2010-06-11 14:40:00,37.96,38.14,37.94,38.04,365400.0,13.4812,13.5451,13.4741,13.5096,365400.0
2010-06-11 14:50:00,38.04,38.09,37.97,37.99,265400.0,13.5096,13.5273,13.4847,13.4918,265400.0
2010-06-11 15:00:00,38.0,38.03,37.91,37.92,399600.0,13.4954,13.506,13.4634,13.467,399600.0
2010-06-11 15:10:00,37.92,37.95,37.87,37.88,349700.0,13.467,13.4776,13.4492,13.4528,349700.0
2010-06-11 15:20:00,37.88,38.08,37.86,37.99,337100.0,13.4528,13.5238,13.4457,13.4918,337100.0
2010-06-11 15:30:00,37.98,38.17,37.97,38.16,362200.0,13.4883,13.5557,13.4847,13.5522,362200.0
2010-06-11 15:40:00,38.16,38.23,38.11,38.22,548600.0,13.5522,13.5771,13.5344,13.5735,548600.0
2010-06-11 15:50:00,38.21,38.33,38.11,38.31,1067000.0,13.57,13.6126,13.5344,13.6055,1067000.0
2010-06-14 09:30:00,38.72,38.74,38.22,38.28,530300.0,13.7511,13.7582,13.5735,13.5948,530300.0
2010-06-14 09:40:00,38.27,38.3,38.15,38.2,738900.0,13.5913,13.6019,13.5486,13.5664,738900.0
2010-06-14 09:50:00,38.21,38.27,37.93,37.94,773200.0,13.57,13.5913,13.4705,13.4741,773200.0
2010-06-14 10:00:00,37.94,37.96,37.52,37.55,1403500.0,13.4741,13.4812,13.3249,13.3356,1403500.0
2010-06-14 10:10:00,37.55,37.88,37.54,37.82,776900.0,13.3356,13.4528,13.332,13.4314,776900.0
2010-06-14 10:20:00,37.82,37.93,37.72,37.76,434100.0,13.4314,13.4705,13.3959,13.4101,434100.0
2010-06-14 10:30:00,37.77,37.78,37.6,37.67,550300.0,13.4137,13.4172,13.3533,13.3782,550300.0
2010-06-14 10:40:00,37.67,37.81,37.6,37.77,377300.0,13.3782,13.4279,13.3533,13.4137,377300.0
2010-06-14 10:50:00,37.77,37.94,37.7,37.91,341200.0,13.4137,13.4741,13.3888,13.4634,341200.0
2010-06-14 11:00:00,37.91,38.05,37.84,38.0,350800.0,13.4634,13.5131,13.4386,13.4954,350800.0
2010-06-14 11:10:00,38.0,38.12,37.91,38.11,341300.0,13.4954,13.538,13.4634,13.5344,341300.0
2010-06-14 11:20:00,38.11,38.2,37.96,37.97,416200.0,13.5344,13.5664,13.4812,13.4847,416200.0
2010-06-14 11:30:00,37.97,38.01,37.88,37.9,392800.0,13.4847,13.4989,13.4528,13.4599,392800.0
2010-06-14 11:40:00,37.9,37.99,37.89,37.91,287900.0,13.4599,13.4918,13.4563,13.4634,287900.0
2010-06-14 11:50:00,37.91,37.95,37.82,37.82,230700.0,13.4634,13.4776,13.4314,13.4314,230700.0
2010-06-14 12:00:00,37.82,37.9,37.78,37.83,373200.0,13.4314,13.4599,13.4172,13.435,373200.0
2010-06-14 12:10:00,37.84,37.89,37.73,37.74,321900.0,13.4386,13.4563,13.3995,13.403,321900.0
2010-06-14 12:20:00,37.74,37.84,37.74,37.83,155100.0,13.403,13.4386,13.403,13.435,155100.0
2010-06-14 12:30:00,37.83,37.85,37.7,37.71,198800.0,13.435,13.4421,13.3888,13.3924,198800.0
2010-06-14 12:40:00,37.7,37.75,37.67,37.67,207000.0,13.3888,13.4066,13.3782,13.3782,207000.0
2010-06-14 12:50:00,37.68,37.69,37.61,37.62,284100.0,13.3817,13.3853,13.3569,13.3604,284100.0
2010-06-14 13:00:00,37.62,37.69,37.47,37.53,531700.0,13.3604,13.3853,13.3071,13.3285,531700.0
2010-06-14 13:10:00,37.52,37.54,37.41,37.49,489700.0,13.3249,13.332,13.2858,13.3143,489700.0
2010-06-14 13:20:00,37.49,37.59,37.47,37.52,248300.0,13.3143,13.3498,13.3071,13.3249,248300.0
2010-06-14 13:30:00,37.52,37.64,37.5,37.58,194400.0,13.3249,13.3675,13.3178,13.3462,194400.0
2010-06-14 13:40:00,37.58,37.6,37.48,37.48,98400.0,13.3462,13.3533,13.3107,13.3107,98400.0
2010-06-14 13:50:00,37.48,37.53,37.34,37.34,247600.0,13.3107,13.3285,13.261,13.261,247600.0
2010-06-14 14:00:00,37.35,37.38,37.27,37.34,400300.0,13.2645,13.2752,13.2361,13.261,400300.0
2010-06-14 14:10:00,37.34,37.4,37.28,37.35,264400.0,13.261,13.2823,13.2397,13.2645,264400.0
2010-06-14 14:20:00,37.34,37.42,37.3,37.39,252400.0,13.261,13.2894,13.2468,13.2787,252400.0
2010-06-14 14:30:00,37.4,37.4,37.28,37.33,276200.0,13.2823,13.2823,13.2397,13.2574,276200.0
2010-06-14 14:40:00,37.32,37.43,37.28,37.42,330000.0,13.2539,13.2929,13.2397,13.2894,330000.0
2010-06-14 14:50:00,37.42,37.51,37.38,37.48,219100.0,13.2894,13.3214,13.2752,13.3107,219100.0
2010-06-14 15:00:00,37.49,37.56,37.37,37.51,377900.0,13.3143,13.3391,13.2716,13.3214,377900.0
2010-06-14 15:10:00,37.51,37.55,37.46,37.49,163800.0,13.3214,13.3356,13.3036,13.3143,163800.0
2010-06-14 15:20:00,37.49,37.52,37.37,37.42,288400.0,13.3143,13.3249,13.2716,13.2894,288400.0
2010-06-14 15:30:00,37.43,37.45,37.19,37.24,470900.0,13.2929,13.3,13.2077,13.2255,470900.0
2010-06-14 15:40:00,37.24,37.4,37.21,37.34,735400.0,13.2255,13.2823,13.2148,13.261,735400.0
2010-06-14 15:50:00,37.34,37.35,37.15,37.23,966100.0,13.261,13.2645,13.1935,13.2219,966100.0
2010-06-15 09:30:00,37.37,37.44,37.25,37.33,611300.0,13.2716,13.2965,13.229,13.2574,611300.0
2010-06-15 09:40:00,37.33,37.38,37.27,37.31,441600.0,13.2574,13.2752,13.2361,13.2503,441600.0
2010-06-15 09:50:00,37.31,37.47,37.3,37.33,498600.0,13.2503,13.3071,13.2468,13.2574,498600.0
2010-06-15 10:00:00,37.33,37.4,37.26,37.3,414300.0,13.2574,13.2823,13.2326,13.2468,414300.0
2010-06-15 10:10:00,37.3,37.31,37.19,37.25,366200.0,13.2468,13.2503,13.2077,13.229,366200.0
2010-06-15 10:20:00,37.24,37.27,37.18,37.21,381200.0,13.2255,13.2361,13.2042,13.2148,381200.0
2010-06-15 10:30:00,37.22,37.26,37.15,37.21,482900.0,13.2184,13.2326,13.1935,13.2148,482900.0
2010-06-15 10:40:00,37.21,37.27,37.18,37.23,730300.0,13.2148,13.2361,13.2042,13.2219,730300.0
2010-06-15 10:50:00,37.23,37.25,37.17,37.2,560400.0,13.2219,13.229,13.2006,13.2113,560400.0
2010-06-15 11:00:00,37.2,37.27,37.19,37.24,376000.0,13.2113,13.2361,13.2077,13.2255,376000.0
2010-06-15 11:10:00,37.25,37.25,37.19,37.24,284400.0,13.229,13.229,13.2077,13.2255,284400.0
2010-06-15 11:20:00,37.24,37.3,37.21,37.24,431700.0,13.2255,13.2468,13.2148,13.2255,431700.0
2010-06-15 11:30:00,37.24,37.32,37.22,37.28,359700.0,13.2255,13.2539,13.2184,13.2397,359700.0
2010-06-15 11:40:00,37.29,37.31,37.25,37.31,373200.0,13.2432,13.2503,13.229,13.2503,373200.0
2010-06-15 11:50:00,37.31,37.44,37.31,37.43,442100.0,13.2503,13.2965,13.2503,13.2929,442100.0
2010-06-15 12:00:00,37.43,37.65,37.42,37.58,795900.0,13.2929,13.3711,13.2894,13.3462,795900.0
2010-06-15 12:10:00,37.57,37.57,37.44,37.44,298500.0,13.3427,13.3427,13.2965,13.2965,298500.0
2010-06-15 12:20:00,37.44,37.49,37.38,37.43,259900.0,13.2965,13.3143,13.2752,13.2929,259900.0
2010-06-15 12:30:00,37.43,37.52,37.42,37.51,253400.0,13.2929,13.3249,13.2894,13.3214,253400.0
2010-06-15 12:40:00,37.51,37.53,37.47,37.49,170700.0,13.3214,13.3285,13.3071,13.3143,170700.0
2010-06-15 12:50:00,37.49,37.53,37.48,37.5,322600.0,13.3143,13.3285,13.3107,13.3178,322600.0
2010-06-15 13:00:00,37.51,37.51,37.41,37.47,231900.0,13.3214,13.3214,13.2858,13.3071,231900.0
2010-06-15 13:10:00,37.46,37.6,37.45,37.6,324500.0,13.3036,13.3533,13.3,13.3533,324500.0
2010-06-15 13:20:00,37.6,37.62,37.44,37.46,296100.0,13.3533,13.3604,13.2965,13.3036,296100.0
2010-06-15 13:30:00,37.45,37.53,37.44,37.52,177800.0,13.3,13.3285,13.2965,13.3249,177800.0
2010-06-15 13:40:00,37.51,37.54,37.49,37.52,166600.0,13.3214,13.332,13.3143,13.3249,166600.0
2010-06-15 13:50:00,37.51,37.62,37.51,37.61,340800.0,13.3214,13.3604,13.3214,13.3569,340800.0
2010-06-15 14:00:00,37.62,37.79,37.58,37.79,515400.0,13.3604,13.4208,13.3462,13.4208,515400.0
2010-06-15 14:10:00,37.79,37.82,37.73,37.81,437100.0,13.4208,13.4314,13.3995,13.4279,437100.0
2010-06-15 14:20:00,37.81,37.89,37.74,37.77,505700.0,13.4279,13.4563,13.403,13.4137,505700.0
2010-06-15 14:30:00,37.76,37.81,37.73,37.75,250900.0,13.4101,13.4279,13.3995,13.4066,250900.0
2010-06-15 14:40:00,37.75,37.77,37.67,37.71,252700.0,13.4066,13.4137,13.3782,13.3924,252700.0
2010-06-15 14:50:00,37.71,37.74,37.66,37.68,327500.0,13.3924,13.403,13.3746,13.3817,327500.0
2010-06-15 15:00:00,37.68,37.75,37.63,37.72,349800.0,13.3817,13.4066,13.364,13.3959,349800.0
2010-06-15 15:10:00,37.73,37.86,37.72,37.85,341700.0,13.3995,13.4457,13.3959,13.4421,341700.0
2010-06-15 15:20:00,37.86,37.87,37.8,37.84,289900.0,13.4457,13.4492,13.4243,13.4386,289900.0
2010-06-15 15:30:00,37.85,37.92,37.76,37.91,605900.0,13.4421,13.467,13.4101,13.4634,605900.0
2010-06-15 15:40:00,37.91,37.94,37.86,37.93,540700.0,13.4634,13.4741,13.4457,13.4705,540700.0
2010-06-15 15:50:00,37.92,37.94,37.88,37.92,835700.0,13.467,13.4741,13.4528,13.467,835700.0
2010-06-16 09:30:00,37.33,37.93,37.29,37.92,668900.0,13.2574,13.4705,13.2432,13.467,668900.0
2010-06-16 09:40:00,37.92,38.0,37.73,37.83,387600.0,13.467,13.4954,13.3995,13.435,387600.0
2010-06-16 09:50:00,37.82,37.83,37.64,37.75,463000.0,13.4314,13.435,13.3675,13.4066,463000.0
2010-06-16 10:00:00,37.76,37.89,37.71,37.85,465600.0,13.4101,13.4563,13.3924,13.4421,465600.0
2010-06-16 10:10:00,37.86,37.95,37.8,37.93,315800.0,13.4457,13.4776,13.4243,13.4705,315800.0
2010-06-16 10:20:00,37.94,37.94,37.78,37.87,254300.0,13.4741,13.4741,13.4172,13.4492,254300.0
2010-06-16 10:30:00,37.87,37.89,37.69,37.81,283400.0,13.4492,13.4563,13.3853,13.4279,283400.0
2010-06-16 10:40:00,37.81,37.95,37.8,37.88,301000.0,13.4279,13.4776,13.4243,13.4528,301000.0
2010-06-16 10:50:00,37.88,38.03,37.87,37.97,385500.0,13.4528,13.506,13.4492,13.4847,385500.0
2010-06-16 11:00:00,37.97,38.18,37.96,38.18,625900.0,13.4847,13.5593,13.4812,13.5593,625900.0
2010-06-16 11:10:00,38.17,38.24,38.09,38.23,345100.0,13.5557,13.5806,13.5273,13.5771,345100.0
2010-06-16 11:20:00,38.23,38.33,38.2,38.33,418400.0,13.5771,13.6126,13.5664,13.6126,418400.0
2010-06-16 11:30:00,38.32,38.38,38.26,38.38,414600.0,13.609,13.6303,13.5877,13.6303,414600.0
2010-06-16 11:40:00,38.37,38.42,38.27,38.31,286000.0,13.6268,13.6445,13.5913,13.6055,286000.0
2010-06-16 11:50:00,38.3,38.39,38.24,38.29,466400.0,13.6019,13.6339,13.5806,13.5984,466400.0
2010-06-16 12:00:00,38.29,38.46,38.28,38.46,302300.0,13.5984,13.6587,13.5948,13.6587,302300.0
2010-06-16 12:10:00,38.46,38.47,38.33,38.35,221000.0,13.6587,13.6623,13.6126,13.6197,221000.0
2010-06-16 12:20:00,38.35,38.46,38.35,38.45,277300.0,13.6197,13.6587,13.6197,13.6552,277300.0
2010-06-16 12:30:00,38.45,38.49,38.37,38.37,192700.0,13.6552,13.6694,13.6268,13.6268,192700.0
2010-06-16 12:40:00,38.37,38.42,38.29,38.29,154800.0,13.6268,13.6445,13.5984,13.5984,154800.0
2010-06-16 12:50:00,38.3,38.37,38.24,38.35,137900.0,13.6019,13.6268,13.5806,13.6197,137900.0
2010-06-16 13:00:00,38.34,38.37,38.25,38.34,178700.0,13.6161,13.6268,13.5842,13.6161,178700.0
2010-06-16 13:10:00,38.34,38.41,38.29,38.37,479200.0,13.6161,13.641,13.5984,13.6268,479200.0
2010-06-16 13:20:00,38.37,38.57,38.37,38.56,201500.0,13.6268,13.6978,13.6268,13.6943,201500.0
2010-06-16 13:30:00,38.55,38.59,38.44,38.56,418500.0,13.6907,13.7049,13.6516,13.6943,418500.0
2010-06-16 13:40:00,38.56,38.57,38.49,38.56,192100.0,13.6943,13.6978,13.6694,13.6943,192100.0
2010-06-16 13:50:00,38.56,38.77,38.55,38.76,298300.0,13.6943,13.7688,13.6907,13.7653,298300.0
2010-06-16 14:00:00,38.75,38.87,38.75,38.77,529700.0,13.7617,13.8043,13.7617,13.7688,529700.0
2010-06-16 14:10:00,38.77,38.8,38.61,38.75,393800.0,13.7688,13.7795,13.712,13.7617,393800.0
2010-06-16 14:20:00,38.75,38.78,38.69,38.72,167000.0,13.7617,13.7724,13.7404,13.7511,167000.0
2010-06-16 14:30:00,38.72,38.76,38.55,38.57,212200.0,13.7511,13.7653,13.6907,13.6978,212200.0
2010-06-16 14:40:00,38.57,38.63,38.5,38.63,289400.0,13.6978,13.7191,13.6729,13.7191,289400.0
2010-06-16 14:50:00,38.63,38.66,38.55,38.64,303200.0,13.7191,13.7298,13.6907,13.7227,303200.0
2010-06-16 15:00:00,38.63,38.64,38.57,38.58,338200.0,13.7191,13.7227,13.6978,13.7014,338200.0
2010-06-16 15:10:00,38.57,38.63,38.44,38.46,339400.0,13.6978,13.7191,13.6516,13.6587,339400.0
2010-06-16 15:20:00,38.46,38.47,38.26,38.35,479400.0,13.6587,13.6623,13.5877,13.6197,479400.0
2010-06-16 15:30:00,38.35,38.56,38.29,38.54,436800.0,13.6197,13.6943,13.5984,13.6872,436800.0
2010-06-16 15:40:00,38.55,38.58,38.43,38.5,887700.0,13.6907,13.7014,13.6481,13.6729,887700.0
2010-06-16 15:50:00,38.5,38.56,38.47,38.51,1061600.0,13.6729,13.6943,13.6623,13.6765,1061600.0
2010-06-17 09:30:00,38.98,39.0,38.62,38.63,691200.0,13.8434,13.8505,13.7156,13.7191,691200.0
2010-06-17 09:40:00,38.63,38.63,38.41,38.51,389500.0,13.7191,13.7191,13.641,13.6765,389500.0
2010-06-17 09:50:00,38.51,38.79,38.47,38.76,339900.0,13.6765,13.7759,13.6623,13.7653,339900.0
2010-06-17 10:00:00,38.75,38.75,38.56,38.71,594400.0,13.7617,13.7617,13.6943,13.7475,594400.0
2010-06-17 10:10:00,38.71,38.73,38.44,38.5,381700.0,13.7475,13.7546,13.6516,13.6729,381700.0
2010-06-17 10:20:00,38.5,38.52,38.22,38.28,487100.0,13.6729,13.68,13.5735,13.5948,487100.0
2010-06-17 10:30:00,38.27,38.28,38.08,38.17,529300.0,13.5913,13.5948,13.5238,13.5557,529300.0
2010-06-17 10:40:00,38.16,38.25,38.03,38.13,333200.0,13.5522,13.5842,13.506,13.5415,333200.0
2010-06-17 10:50:00,38.13,38.3,38.08,38.28,378400.0,13.5415,13.6019,13.5238,13.5948,378400.0
2010-06-17 11:00:00,38.27,38.3,38.03,38.22,551100.0,13.5913,13.6019,13.506,13.5735,551100.0
2010-06-17 11:10:00,38.23,38.4,38.22,38.31,266400.0,13.5771,13.6374,13.5735,13.6055,266400.0
2010-06-17 11:20:00,38.31,38.47,38.3,38.43,233900.0,13.6055,13.6623,13.6019,13.6481,233900.0
2010-06-17 11:30:00,38.43,38.55,38.43,38.47,398300.0,13.6481,13.6907,13.6481,13.6623,398300.0
2010-06-17 11:40:00,38.48,38.62,38.48,38.6,524600.0,13.6658,13.7156,13.6658,13.7085,524600.0
2010-06-17 11:50:00,38.6,38.61,38.47,38.49,257500.0,13.7085,13.712,13.6623,13.6694,257500.0
2010-06-17 12:00:00,38.48,38.51,38.38,38.38,299400.0,13.6658,13.6765,13.6303,13.6303,299400.0
2010-06-17 12:10:00,38.39,38.43,38.32,38.4,102000.0,13.6339,13.6481,13.609,13.6374,102000.0
2010-06-17 12:20:00,38.39,38.44,38.31,38.33,157100.0,13.6339,13.6516,13.6055,13.6126,157100.0
2010-06-17 12:30:00,38.33,38.35,38.25,38.25,160800.0,13.6126,13.6197,13.5842,13.5842,160800.0
2010-06-17 12:40:00,38.26,38.26,38.1,38.15,321900.0,13.5877,13.5877,13.5309,13.5486,321900.0
2010-06-17 12:50:00,38.15,38.25,38.14,38.17,272700.0,13.5486,13.5842,13.5451,13.5557,272700.0
2010-06-17 13:00:00,38.17,38.22,38.1,38.19,320800.0,13.5557,13.5735,13.5309,13.5629,320800.0
2010-06-17 13:10:00,38.19,38.29,38.16,38.24,192500.0,13.5629,13.5984,13.5522,13.5806,192500.0
2010-06-17 13:20:00,38.25,38.33,38.19,38.22,272500.0,13.5842,13.6126,13.5629,13.5735,272500.0
2010-06-17 13:30:00,38.23,38.25,38.19,38.22,328100.0,13.5771,13.5842,13.5629,13.5735,328100.0
2010-06-17 13:40:00,38.22,38.28,38.17,38.24,257700.0,13.5735,13.5948,13.5557,13.5806,257700.0
2010-06-17 13:50:00,38.24,38.34,38.22,38.34,361700.0,13.5806,13.6161,13.5735,13.6161,361700.0
2010-06-17 14:00:00,38.34,38.43,38.33,38.33,316600.0,13.6161,13.6481,13.6126,13.6126,316600.0
2010-06-17 14:10:00,38.33,38.36,38.2,38.22,254400.0,13.6126,13.6232,13.5664,13.5735,254400.0
2010-06-17 14:20:00,38.21,38.26,38.11,38.12,393800.0,13.57,13.5877,13.5344,13.538,393800.0
2010-06-17 14:30:00,38.12,38.23,38.1,38.19,270800.0,13.538,13.5771,13.5309,13.5629,270800.0
2010-06-17 14:40:00,38.2,38.2,38.05,38.09,251400.0,13.5664,13.5664,13.5131,13.5273,251400.0
2010-06-17 14:50:00,38.1,38.17,38.08,38.15,183500.0,13.5309,13.5557,13.5238,13.5486,183500.0
2010-06-17 15:00:00,38.15,38.15,37.98,38.0,421600.0,13.5486,13.5486,13.4883,13.4954,421600.0
2010-06-17 15:10:00,38.01,38.08,37.95,38.04,338900.0,13.4989,13.5238,13.4776,13.5096,338900.0
2010-06-17 15:20:00,38.04,38.09,37.9,37.94,399900.0,13.5096,13.5273,13.4599,13.4741,399900.0
2010-06-17 15:30:00,37.94,38.12,37.94,38.05,498400.0,13.4741,13.538,13.4741,13.5131,498400.0
2010-06-17 15:40:00,38.04,38.19,38.04,38.15,585500.0,13.5096,13.5629,13.5096,13.5486,585500.0
2010-06-17 15:50:00,38.15,38.33,38.15,38.24,760800.0,13.5486,13.6126,13.5486,13.5806,760800.0
2010-06-18 09:30:00,38.38,38.38,38.23,38.32,357200.0,13.6303,13.6303,13.5771,13.609,357200.0
2010-06-18 09:40:00,38.32,38.41,38.26,38.38,261400.0,13.609,13.641,13.5877,13.6303,261400.0
2010-06-18 09:50:00,38.38,38.4,38.27,38.29,371300.0,13.6303,13.6374,13.5913,13.5984,371300.0
2010-06-18 10:00:00,38.3,38.51,38.29,38.49,265100.0,13.6019,13.6765,13.5984,13.6694,265100.0
2010-06-18 10:10:00,38.49,38.62,38.49,38.59,199600.0,13.6694,13.7156,13.6694,13.7049,199600.0
2010-06-18 10:20:00,38.59,38.6,38.37,38.51,336400.0,13.7049,13.7085,13.6268,13.6765,336400.0
2010-06-18 10:30:00,38.51,38.56,38.44,38.46,338600.0,13.6765,13.6943,13.6516,13.6587,338600.0
2010-06-18 10:40:00,38.47,38.55,38.45,38.55,209800.0,13.6623,13.6907,13.6552,13.6907,209800.0
2010-06-18 10:50:00,38.54,38.61,38.49,38.57,263900.0,13.6872,13.712,13.6694,13.6978,263900.0
2010-06-18 11:00:00,38.57,38.66,38.53,38.64,165700.0,13.6978,13.7298,13.6836,13.7227,165700.0
2010-06-18 11:10:00,38.64,38.67,38.55,38.57,225600.0,13.7227,13.7333,13.6907,13.6978,225600.0
2010-06-18 11:20:00,38.57,38.61,38.52,38.57,175700.0,13.6978,13.712,13.68,13.6978,175700.0
2010-06-18 11:30:00,38.57,38.63,38.53,38.55,221500.0,13.6978,13.7191,13.6836,13.6907,221500.0
2010-06-18 11:40:00,38.55,38.56,38.5,38.54,352700.0,13.6907,13.6943,13.6729,13.6872,352700.0
2010-06-18 11:50:00,38.54,38.62,38.5,38.51,171400.0,13.6872,13.7156,13.6729,13.6765,171400.0
2010-06-18 12:00:00,38.51,38.6,38.5,38.52,221700.0,13.6765,13.7085,13.6729,13.68,221700.0
2010-06-18 12:10:00,38.51,38.59,38.5,38.54,140000.0,13.6765,13.7049,13.6729,13.6872,140000.0
2010-06-18 12:20:00,38.54,38.54,38.44,38.5,225300.0,13.6872,13.6872,13.6516,13.6729,225300.0
2010-06-18 12:30:00,38.51,38.53,38.44,38.46,170000.0,13.6765,13.6836,13.6516,13.6587,170000.0
2010-06-18 12:40:00,38.46,38.52,38.44,38.49,133500.0,13.6587,13.68,13.6516,13.6694,133500.0
2010-06-18 12:50:00,38.49,38.55,38.44,38.45,139700.0,13.6694,13.6907,13.6516,13.6552,139700.0
2010-06-18 13:00:00,38.45,38.5,38.41,38.43,130900.0,13.6552,13.6729,13.641,13.6481,130900.0
2010-06-18 13:10:00,38.43,38.47,38.43,38.43,127400.0,13.6481,13.6623,13.6481,13.6481,127400.0
2010-06-18 13:20:00,38.43,38.5,38.43,38.47,91800.0,13.6481,13.6729,13.6481,13.6623,91800.0
2010-06-18 13:30:00,38.47,38.48,38.43,38.46,114700.0,13.6623,13.6658,13.6481,13.6587,114700.0
2010-06-18 13:40:00,38.45,38.49,38.39,38.43,361500.0,13.6552,13.6694,13.6339,13.6481,361500.0
2010-06-18 13:50:00,38.44,38.5,38.39,38.46,151000.0,13.6516,13.6729,13.6339,13.6587,151000.0
2010-06-18 14:00:00,38.46,38.48,38.4,38.43,155400.0,13.6587,13.6658,13.6374,13.6481,155400.0
2010-06-18 14:10:00,38.43,38.51,38.42,38.45,162100.0,13.6481,13.6765,13.6445,13.6552,162100.0
2010-06-18 14:20:00,38.45,38.51,38.42,38.49,146500.0,13.6552,13.6765,13.6445,13.6694,146500.0
2010-06-18 14:30:00,38.49,38.49,38.41,38.46,97800.0,13.6694,13.6694,13.641,13.6587,97800.0
2010-06-18 14:40:00,38.44,38.48,38.41,38.44,192400.0,13.6516,13.6658,13.641,13.6516,192400.0
2010-06-18 14:50:00,38.44,38.47,38.39,38.41,346000.0,13.6516,13.6623,13.6339,13.641,346000.0
2010-06-18 15:00:00,38.42,38.42,38.29,38.3,267700.0,13.6445,13.6445,13.5984,13.6019,267700.0
2010-06-18 15:10:00,38.29,38.34,38.23,38.27,339400.0,13.5984,13.6161,13.5771,13.5913,339400.0
2010-06-18 15:20:00,38.27,38.32,38.24,38.32,209200.0,13.5913,13.609,13.5806,13.609,209200.0
2010-06-18 15:30:00,38.33,38.37,38.28,38.33,288500.0,13.6126,13.6268,13.5948,13.6126,288500.0
2010-06-18 15:40:00,38.33,38.33,38.23,38.24,608700.0,13.6126,13.6126,13.5771,13.5806,608700.0
2010-06-18 15:50:00,38.24,38.32,38.23,38.31,761000.0,13.5806,13.609,13.5771,13.6055,761000.0
2010-06-21 09:30:00,39.11,39.6,39.06,39.5,1548000.0,13.8896,14.0636,13.8718,14.0281,1548000.0
2010-06-21 09:40:00,39.5,39.55,39.36,39.39,573400.0,14.0281,14.0458,13.9784,13.989,573400.0
2010-06-21 09:50:00,39.4,39.62,39.4,39.58,665500.0,13.9926,14.0707,13.9926,14.0565,665500.0
2010-06-21 10:00:00,39.58,39.63,39.45,39.52,327800.0,14.0565,14.0743,14.0103,14.0352,327800.0
2010-06-21 10:10:00,39.52,39.6,39.42,39.43,319500.0,14.0352,14.0636,13.9997,14.0032,319500.0
2010-06-21 10:20:00,39.43,39.61,39.43,39.51,353100.0,14.0032,14.0672,14.0032,14.0316,353100.0
2010-06-21 10:30:00,39.51,39.53,39.34,39.37,363200.0,14.0316,14.0387,13.9713,13.9819,363200.0
2010-06-21 10:40:00,39.38,39.43,39.36,39.36,170600.0,13.9855,14.0032,13.9784,13.9784,170600.0
2010-06-21 10:50:00,39.35,39.35,39.19,39.23,537700.0,13.9748,13.9748,13.918,13.9322,537700.0
2010-06-21 11:00:00,39.23,39.32,39.22,39.29,308600.0,13.9322,13.9642,13.9286,13.9535,308600.0
2010-06-21 11:10:00,39.29,39.4,39.27,39.38,165900.0,13.9535,13.9926,13.9464,13.9855,165900.0
2010-06-21 11:20:00,39.37,39.41,39.3,39.33,413500.0,13.9819,13.9961,13.9571,13.9677,413500.0
2010-06-21 11:30:00,39.33,39.35,39.27,39.29,132900.0,13.9677,13.9748,13.9464,13.9535,132900.0
2010-06-21 11:40:00,39.28,39.33,39.19,39.21,162900.0,13.95,13.9677,13.918,13.9251,162900.0
2010-06-21 11:50:00,39.21,39.23,39.17,39.22,179600.0,13.9251,13.9322,13.9109,13.9286,179600.0
2010-06-21 12:00:00,39.23,39.27,39.15,39.15,411900.0,13.9322,13.9464,13.9038,13.9038,411900.0
2010-06-21 12:10:00,39.15,39.18,39.07,39.16,260100.0,13.9038,13.9144,13.8754,13.9073,260100.0
2010-06-21 12:20:00,39.16,39.17,38.94,39.01,396900.0,13.9073,13.9109,13.8292,13.8541,396900.0
2010-06-21 12:30:00,39.0,39.07,38.94,38.99,225900.0,13.8505,13.8754,13.8292,13.847,225900.0
2010-06-21 12:40:00,38.99,39.04,38.97,39.0,135200.0,13.847,13.8647,13.8399,13.8505,135200.0
2010-06-21 12:50:00,39.0,39.05,38.9,39.05,204700.0,13.8505,13.8683,13.815,13.8683,204700.0
2010-06-21 13:00:00,39.05,39.06,38.91,38.94,248400.0,13.8683,13.8718,13.8186,13.8292,248400.0
2010-06-21 13:10:00,38.94,39.05,38.93,39.01,178000.0,13.8292,13.8683,13.8257,13.8541,178000.0
2010-06-21 13:20:00,39.01,39.09,38.99,39.08,210200.0,13.8541,13.8825,13.847,13.8789,210200.0
2010-06-21 13:30:00,39.08,39.08,38.78,38.78,333000.0,13.8789,13.8789,13.7724,13.7724,333000.0
2010-06-21 13:40:00,38.77,38.84,38.72,38.8,257200.0,13.7688,13.7937,13.7511,13.7795,257200.0
2010-06-21 13:50:00,38.8,38.88,38.76,38.87,348700.0,13.7795,13.8079,13.7653,13.8043,348700.0
2010-06-21 14:00:00,38.87,38.91,38.8,38.87,256700.0,13.8043,13.8186,13.7795,13.8043,256700.0
2010-06-21 14:10:00,38.88,38.99,38.87,38.89,227600.0,13.8079,13.847,13.8043,13.8115,227600.0
2010-06-21 14:20:00,38.9,38.96,38.85,38.87,291400.0,13.815,13.8363,13.7972,13.8043,291400.0
2010-06-21 14:30:00,38.88,38.98,38.88,38.96,234300.0,13.8079,13.8434,13.8079,13.8363,234300.0
2010-06-21 14:40:00,38.95,38.98,38.86,38.87,206600.0,13.8328,13.8434,13.8008,13.8043,206600.0
2010-06-21 14:50:00,38.87,38.89,38.8,38.87,351400.0,13.8043,13.8115,13.7795,13.8043,351400.0
2010-06-21 15:00:00,38.87,38.87,38.5,38.51,732200.0,13.8043,13.8043,13.6729,13.6765,732200.0
2010-06-21 15:10:00,38.51,38.53,38.29,38.29,996100.0,13.6765,13.6836,13.5984,13.5984,996100.0
2010-06-21 15:20:00,38.29,38.41,38.23,38.34,559300.0,13.5984,13.641,13.5771,13.6161,559300.0
2010-06-21 15:30:00,38.34,38.53,38.3,38.47,463900.0,13.6161,13.6836,13.6019,13.6623,463900.0
2010-06-21 15:40:00,38.47,38.49,38.26,38.37,657100.0,13.6623,13.6694,13.5877,13.6268,657100.0
2010-06-21 15:50:00,38.37,38.69,38.37,38.67,1255600.0,13.6268,13.7404,13.6268,13.7333,1255600.0
2010-06-22 09:30:00,38.78,38.81,38.17,38.19,849700.0,13.7724,13.783,13.5557,13.5629,849700.0
2010-06-22 09:40:00,38.2,38.33,38.12,38.28,679500.0,13.5664,13.6126,13.538,13.5948,679500.0
2010-06-22 09:50:00,38.28,38.29,37.96,37.97,830600.0,13.5948,13.5984,13.4812,13.4847,830600.0
2010-06-22 10:00:00,37.96,37.99,37.69,37.94,1087900.0,13.4812,13.4918,13.3853,13.4741,1087900.0
2010-06-22 10:10:00,37.94,38.0,37.82,37.87,541800.0,13.4741,13.4954,13.4314,13.4492,541800.0
2010-06-22 10:20:00,37.88,38.05,37.81,38.05,501800.0,13.4528,13.5131,13.4279,13.5131,501800.0
2010-06-22 10:30:00,38.04,38.06,37.93,37.98,493000.0,13.5096,13.5167,13.4705,13.4883,493000.0
2010-06-22 10:40:00,37.98,38.13,37.96,38.08,420200.0,13.4883,13.5415,13.4812,13.5238,420200.0
2010-06-22 10:50:00,38.07,38.29,38.07,38.25,539600.0,13.5202,13.5984,13.5202,13.5842,539600.0
2010-06-22 11:00:00,38.25,38.25,38.08,38.1,460600.0,13.5842,13.5842,13.5238,13.5309,460600.0
2010-06-22 11:10:00,38.11,38.23,38.06,38.2,305400.0,13.5344,13.5771,13.5167,13.5664,305400.0
2010-06-22 11:20:00,38.19,38.26,38.13,38.24,350000.0,13.5629,13.5877,13.5415,13.5806,350000.0
2010-06-22 11:30:00,38.23,38.33,38.17,38.32,495000.0,13.5771,13.6126,13.5557,13.609,495000.0
2010-06-22 11:40:00,38.32,38.33,38.27,38.27,344100.0,13.609,13.6126,13.5913,13.5913,344100.0
2010-06-22 11:50:00,38.27,38.3,38.14,38.16,309600.0,13.5913,13.6019,13.5451,13.5522,309600.0
2010-06-22 12:00:00,38.17,38.18,38.09,38.18,365000.0,13.5557,13.5593,13.5273,13.5593,365000.0
2010-06-22 12:10:00,38.18,38.2,38.09,38.14,398600.0,13.5593,13.5664,13.5273,13.5451,398600.0
2010-06-22 12:20:00,38.14,38.2,38.07,38.08,247800.0,13.5451,13.5664,13.5202,13.5238,247800.0
2010-06-22 12:30:00,38.09,38.09,37.99,38.02,271100.0,13.5273,13.5273,13.4918,13.5025,271100.0
2010-06-22 12:40:00,38.01,38.11,38.01,38.1,140100.0,13.4989,13.5344,13.4989,13.5309,140100.0
2010-06-22 12:50:00,38.1,38.12,38.06,38.12,157100.0,13.5309,13.538,13.5167,13.538,157100.0
2010-06-22 13:00:00,38.12,38.14,38.02,38.14,398700.0,13.538,13.5451,13.5025,13.5451,398700.0
2010-06-22 13:10:00,38.14,38.14,38.05,38.09,168300.0,13.5451,13.5451,13.5131,13.5273,168300.0
2010-06-22 13:20:00,38.1,38.11,38.01,38.02,220200.0,13.5309,13.5344,13.4989,13.5025,220200.0
2010-06-22 13:30:00,38.02,38.07,38.0,38.07,170700.0,13.5025,13.5202,13.4954,13.5202,170700.0
2010-06-22 13:40:00,38.07,38.14,38.07,38.09,591000.0,13.5202,13.5451,13.5202,13.5273,591000.0
2010-06-22 13:50:00,38.1,38.11,37.97,38.02,503700.0,13.5309,13.5344,13.4847,13.5025,503700.0
2010-06-22 14:00:00,38.02,38.02,37.83,37.88,512400.0,13.5025,13.5025,13.435,13.4528,512400.0
2010-06-22 14:10:00,37.88,37.96,37.84,37.91,327200.0,13.4528,13.4812,13.4386,13.4634,327200.0
2010-06-22 14:20:00,37.91,37.93,37.72,37.8,264100.0,13.4634,13.4705,13.3959,13.4243,264100.0
2010-06-22 14:30:00,37.8,37.85,37.68,37.7,248100.0,13.4243,13.4421,13.3817,13.3888,248100.0
2010-06-22 14:40:00,37.69,37.7,37.44,37.48,566900.0,13.3853,13.3888,13.2965,13.3107,566900.0
2010-06-22 14:50:00,37.49,37.54,37.32,37.44,597100.0,13.3143,13.332,13.2539,13.2965,597100.0
2010-06-22 15:00:00,37.45,37.48,37.35,37.37,318900.0,13.3,13.3107,13.2645,13.2716,318900.0
2010-06-22 15:10:00,37.36,37.53,37.31,37.53,316000.0,13.2681,13.3285,13.2503,13.3285,316000.0
2010-06-22 15:20:00,37.53,37.54,37.27,37.32,271600.0,13.3285,13.332,13.2361,13.2539,271600.0
2010-06-22 15:30:00,37.31,37.4,37.17,37.39,561500.0,13.2503,13.2823,13.2006,13.2787,561500.0
2010-06-22 15:40:00,37.39,37.39,37.28,37.34,584800.0,13.2787,13.2787,13.2397,13.261,584800.0
2010-06-22 15:50:00,37.35,37.37,37.19,37.32,1218300.0,13.2645,13.2716,13.2077,13.2539,1218300.0
2010-06-23 09:30:00,36.85,36.89,36.27,36.51,1509100.0,13.087,13.1012,12.881,12.9662,1509100.0
2010-06-23 09:40:00,36.5,36.53,36.39,36.42,778000.0,12.9627,12.9733,12.9236,12.9343,778000.0
2010-06-23 09:50:00,36.41,36.52,36.29,36.43,1070700.0,12.9307,12.9698,12.8881,12.9378,1070700.0
2010-06-23 10:00:00,36.41,36.42,35.85,35.94,1457700.0,12.9307,12.9343,12.7318,12.7638,1457700.0
2010-06-23 10:10:00,35.94,36.07,35.86,35.99,1005700.0,12.7638,12.81,12.7354,12.7815,1005700.0
2010-06-23 10:20:00,35.99,36.15,35.94,36.07,609000.0,12.7815,12.8384,12.7638,12.81,609000.0
2010-06-23 10:30:00,36.06,36.26,36.06,36.19,880900.0,12.8064,12.8774,12.8064,12.8526,880900.0
2010-06-23 10:40:00,36.19,36.35,36.09,36.33,629900.0,12.8526,12.9094,12.8171,12.9023,629900.0
2010-06-23 10:50:00,36.33,36.53,36.33,36.38,579200.0,12.9023,12.9733,12.9023,12.92,579200.0
2010-06-23 11:00:00,36.38,36.39,36.28,36.36,311600.0,12.92,12.9236,12.8845,12.9129,311600.0
2010-06-23 11:10:00,36.36,36.4,36.13,36.25,597100.0,12.9129,12.9271,12.8313,12.8739,597100.0
2010-06-23 11:20:00,36.26,36.3,36.2,36.21,341300.0,12.8774,12.8916,12.8561,12.8597,341300.0
2010-06-23 11:30:00,36.2,36.28,36.17,36.19,288000.0,12.8561,12.8845,12.8455,12.8526,288000.0
2010-06-23 11:40:00,36.19,36.26,36.1,36.1,306600.0,12.8526,12.8774,12.8206,12.8206,306600.0
2010-06-23 11:50:00,36.1,36.13,35.96,35.99,335200.0,12.8206,12.8313,12.7709,12.7815,335200.0
2010-06-23 12:00:00,35.99,36.09,35.98,36.08,300300.0,12.7815,12.8171,12.778,12.8135,300300.0
2010-06-23 12:10:00,36.08,36.09,35.95,36.0,207700.0,12.8135,12.8171,12.7673,12.7851,207700.0
2010-06-23 12:20:00,36.0,36.06,35.96,36.06,232300.0,12.7851,12.8064,12.7709,12.8064,232300.0
2010-06-23 12:30:00,36.06,36.08,35.96,36.06,453700.0,12.8064,12.8135,12.7709,12.8064,453700.0
2010-06-23 12:40:00,36.06,36.26,36.02,36.23,210700.0,12.8064,12.8774,12.7922,12.8668,210700.0
2010-06-23 12:50:00,36.23,36.28,36.16,36.2,129500.0,12.8668,12.8845,12.8419,12.8561,129500.0
2010-06-23 13:00:00,36.2,36.31,36.18,36.26,176500.0,12.8561,12.8952,12.849,12.8774,176500.0
2010-06-23 13:10:00,36.26,36.32,36.2,36.26,184400.0,12.8774,12.8987,12.8561,12.8774,184400.0
2010-06-23 13:20:00,36.27,36.31,36.22,36.26,166900.0,12.881,12.8952,12.8632,12.8774,166900.0
2010-06-23 13:30:00,36.25,36.3,36.23,36.27,251900.0,12.8739,12.8916,12.8668,12.881,251900.0
2010-06-23 13:40:00,36.26,36.26,36.12,36.16,155200.0,12.8774,12.8774,12.8277,12.8419,155200.0
2010-06-23 13:50:00,36.16,36.27,36.15,36.26,147400.0,12.8419,12.881,12.8384,12.8774,147400.0
2010-06-23 14:00:00,36.25,36.35,36.23,36.33,222300.0,12.8739,12.9094,12.8668,12.9023,222300.0
2010-06-23 14:10:00,36.33,36.33,36.16,36.26,255900.0,12.9023,12.9023,12.8419,12.8774,255900.0
2010-06-23 14:20:00,36.26,36.32,36.08,36.25,440000.0,12.8774,12.8987,12.8135,12.8739,440000.0
2010-06-23 14:30:00,36.26,36.56,36.25,36.47,754800.0,12.8774,12.984,12.8739,12.952,754800.0
2010-06-23 14:40:00,36.47,36.49,36.26,36.34,411300.0,12.952,12.9591,12.8774,12.9058,411300.0
2010-06-23 14:50:00,36.33,36.45,36.26,36.32,470500.0,12.9023,12.9449,12.8774,12.8987,470500.0
2010-06-23 15:00:00,36.32,36.41,36.23,36.28,392000.0,12.8987,12.9307,12.8668,12.8845,392000.0
2010-06-23 15:10:00,36.28,36.44,36.27,36.33,439800.0,12.8845,12.9414,12.881,12.9023,439800.0
2010-06-23 15:20:00,36.32,36.53,36.28,36.46,595100.0,12.8987,12.9733,12.8845,12.9485,595100.0
2010-06-23 15:30:00,36.47,36.5,36.37,36.49,425200.0,12.952,12.9627,12.9165,12.9591,425200.0
2010-06-23 15:40:00,36.48,36.54,36.37,36.48,709000.0,12.9556,12.9769,12.9165,12.9556,709000.0
2010-06-23 15:50:00,36.48,36.53,36.41,36.47,1101200.0,12.9556,12.9733,12.9307,12.952,1101200.0
2010-06-24 09:30:00,36.06,36.22,35.94,36.05,661000.0,12.8064,12.8632,12.7638,12.8028,661000.0
2010-06-24 09:40:00,36.05,36.16,35.93,36.06,595400.0,12.8028,12.8419,12.7602,12.8064,595400.0
2010-06-24 09:50:00,36.06,36.06,35.64,35.72,441700.0,12.8064,12.8064,12.6572,12.6857,441700.0
2010-06-24 10:00:00,35.71,36.02,35.7,35.92,508600.0,12.6821,12.7922,12.6785,12.7567,508600.0
2010-06-24 10:10:00,35.92,35.98,35.78,35.83,353300.0,12.7567,12.778,12.707,12.7247,353300.0
2010-06-24 10:20:00,35.83,36.0,35.82,35.92,209000.0,12.7247,12.7851,12.7212,12.7567,209000.0
2010-06-24 10:30:00,35.92,35.93,35.69,35.77,351700.0,12.7567,12.7602,12.675,12.7034,351700.0
2010-06-24 10:40:00,35.76,35.79,35.5,35.65,589300.0,12.6999,12.7105,12.6075,12.6608,589300.0
2010-06-24 10:50:00,35.64,35.65,35.44,35.59,430600.0,12.6572,12.6608,12.5862,12.6395,430600.0
2010-06-24 11:00:00,35.59,35.6,35.4,35.47,630000.0,12.6395,12.643,12.572,12.5969,630000.0
2010-06-24 11:10:00,35.47,35.51,35.41,35.42,375000.0,12.5969,12.6111,12.5756,12.5791,375000.0
2010-06-24 11:20:00,35.41,35.57,35.35,35.41,312200.0,12.5756,12.6324,12.5542,12.5756,312200.0
2010-06-24 11:30:00,35.41,35.54,35.38,35.5,274900.0,12.5756,12.6217,12.5649,12.6075,274900.0
2010-06-24 11:40:00,35.5,35.66,35.48,35.66,261600.0,12.6075,12.6643,12.6004,12.6643,261600.0
2010-06-24 11:50:00,35.66,35.76,35.59,35.74,345000.0,12.6643,12.6999,12.6395,12.6928,345000.0
2010-06-24 12:00:00,35.74,35.89,35.73,35.8,380700.0,12.6928,12.746,12.6892,12.7141,380700.0
2010-06-24 12:10:00,35.8,35.81,35.68,35.69,270300.0,12.7141,12.7176,12.6714,12.675,270300.0
2010-06-24 12:20:00,35.68,35.75,35.53,35.61,363700.0,12.6714,12.6963,12.6182,12.6466,363700.0
2010-06-24 12:30:00,35.6,35.68,35.59,35.65,268600.0,12.643,12.6714,12.6395,12.6608,268600.0
2010-06-24 12:40:00,35.65,35.66,35.57,35.58,202700.0,12.6608,12.6643,12.6324,12.6359,202700.0
2010-06-24 12:50:00,35.57,35.68,35.57,35.65,189900.0,12.6324,12.6714,12.6324,12.6608,189900.0
2010-06-24 13:00:00,35.65,35.72,35.62,35.69,179800.0,12.6608,12.6857,12.6501,12.675,179800.0
2010-06-24 13:10:00,35.69,35.77,35.69,35.73,278400.0,12.675,12.7034,12.675,12.6892,278400.0
2010-06-24 13:20:00,35.72,35.74,35.65,35.7,172700.0,12.6857,12.6928,12.6608,12.6785,172700.0
2010-06-24 13:30:00,35.71,35.78,35.69,35.73,206000.0,12.6821,12.707,12.675,12.6892,206000.0
2010-06-24 13:40:00,35.73,35.82,35.69,35.8,174700.0,12.6892,12.7212,12.675,12.7141,174700.0
2010-06-24 13:50:00,35.81,35.92,35.77,35.9,168000.0,12.7176,12.7567,12.7034,12.7496,168000.0
2010-06-24 14:00:00,35.89,35.91,35.82,35.84,208100.0,12.746,12.7531,12.7212,12.7283,208100.0
2010-06-24 14:10:00,35.84,35.85,35.69,35.7,223400.0,12.7283,12.7318,12.675,12.6785,223400.0
2010-06-24 14:20:00,35.71,35.76,35.65,35.69,182000.0,12.6821,12.6999,12.6608,12.675,182000.0
2010-06-24 14:30:00,35.69,35.69,35.58,35.6,224300.0,12.675,12.675,12.6359,12.643,224300.0
2010-06-24 14:40:00,35.59,35.65,35.57,35.61,251300.0,12.6395,12.6608,12.6324,12.6466,251300.0
2010-06-24 14:50:00,35.61,35.62,35.49,35.54,226900.0,12.6466,12.6501,12.604,12.6217,226900.0
2010-06-24 15:00:00,35.53,35.59,35.46,35.46,245800.0,12.6182,12.6395,12.5933,12.5933,245800.0
2010-06-24 15:10:00,35.46,35.48,35.27,35.3,448300.0,12.5933,12.6004,12.5258,12.5365,448300.0
2010-06-24 15:20:00,35.3,35.5,35.29,35.46,395300.0,12.5365,12.6075,12.5329,12.5933,395300.0
2010-06-24 15:30:00,35.46,35.52,35.41,35.44,405800.0,12.5933,12.6146,12.5756,12.5862,405800.0
2010-06-24 15:40:00,35.43,35.52,35.39,35.43,777500.0,12.5827,12.6146,12.5685,12.5827,777500.0
2010-06-24 15:50:00,35.43,35.5,35.37,35.47,956000.0,12.5827,12.6075,12.5614,12.5969,956000.0
2010-06-25 09:30:00,35.34,35.46,35.18,35.38,691600.0,12.5507,12.5933,12.4939,12.5649,691600.0
2010-06-25 09:40:00,35.37,35.53,35.31,35.44,431600.0,12.5614,12.6182,12.54,12.5862,431600.0
2010-06-25 09:50:00,35.44,35.7,35.37,35.66,400900.0,12.5862,12.6785,12.5614,12.6643,400900.0
2010-06-25 10:00:00,35.67,35.85,35.66,35.77,466300.0,12.6679,12.7318,12.6643,12.7034,466300.0
2010-06-25 10:10:00,35.78,35.91,35.77,35.81,359000.0,12.707,12.7531,12.7034,12.7176,359000.0
2010-06-25 10:20:00,35.81,35.88,35.69,35.75,293000.0,12.7176,12.7425,12.675,12.6963,293000.0
2010-06-25 10:30:00,35.75,35.75,35.47,35.5,312000.0,12.6963,12.6963,12.5969,12.6075,312000.0
2010-06-25 10:40:00,35.5,35.63,35.48,35.6,179700.0,12.6075,12.6537,12.6004,12.643,179700.0
2010-06-25 10:50:00,35.59,35.62,35.4,35.59,389000.0,12.6395,12.6501,12.572,12.6395,389000.0
2010-06-25 11:00:00,35.59,35.78,35.59,35.7,283000.0,12.6395,12.707,12.6395,12.6785,283000.0
2010-06-25 11:10:00,35.69,35.69,35.58,35.67,189000.0,12.675,12.675,12.6359,12.6679,189000.0
2010-06-25 11:20:00,35.67,35.8,35.62,35.78,295500.0,12.6679,12.7141,12.6501,12.707,295500.0
2010-06-25 11:30:00,35.78,35.85,35.7,35.7,335200.0,12.707,12.7318,12.6785,12.6785,335200.0
2010-06-25 11:40:00,35.7,35.83,35.62,35.82,184200.0,12.6785,12.7247,12.6501,12.7212,184200.0
2010-06-25 11:50:00,35.83,35.99,35.81,35.83,253100.0,12.7247,12.7815,12.7176,12.7247,253100.0
2010-06-25 12:00:00,35.83,35.93,35.74,35.91,307300.0,12.7247,12.7602,12.6928,12.7531,307300.0
2010-06-25 12:10:00,35.91,36.02,35.88,36.02,292900.0,12.7531,12.7922,12.7425,12.7922,292900.0
2010-06-25 12:20:00,36.02,36.15,35.99,36.06,302700.0,12.7922,12.8384,12.7815,12.8064,302700.0
2010-06-25 12:30:00,36.06,36.16,36.0,36.0,283500.0,12.8064,12.8419,12.7851,12.7851,283500.0
2010-06-25 12:40:00,36.0,36.05,35.95,35.97,184900.0,12.7851,12.8028,12.7673,12.7744,184900.0
2010-06-25 12:50:00,35.97,35.97,35.88,35.95,145500.0,12.7744,12.7744,12.7425,12.7673,145500.0
2010-06-25 13:00:00,35.94,36.08,35.93,36.08,201100.0,12.7638,12.8135,12.7602,12.8135,201100.0
2010-06-25 13:10:00,36.07,36.17,36.0,36.14,346500.0,12.81,12.8455,12.7851,12.8348,346500.0
2010-06-25 13:20:00,36.14,36.36,36.14,36.34,598700.0,12.8348,12.9129,12.8348,12.9058,598700.0
2010-06-25 13:30:00,36.35,36.44,36.31,36.33,425100.0,12.9094,12.9414,12.8952,12.9023,425100.0
2010-06-25 13:40:00,36.34,36.38,36.22,36.26,354400.0,12.9058,12.92,12.8632,12.8774,354400.0
2010-06-25 13:50:00,36.25,36.31,36.16,36.31,323300.0,12.8739,12.8952,12.8419,12.8952,323300.0
2010-06-25 14:00:00,36.3,36.32,36.24,36.28,244200.0,12.8916,12.8987,12.8703,12.8845,244200.0
2010-06-25 14:10:00,36.28,36.37,36.28,36.36,214300.0,12.8845,12.9165,12.8845,12.9129,214300.0
2010-06-25 14:20:00,36.36,36.36,36.26,36.3,219000.0,12.9129,12.9129,12.8774,12.8916,219000.0
2010-06-25 14:30:00,36.31,36.31,36.2,36.25,265400.0,12.8952,12.8952,12.8561,12.8739,265400.0
2010-06-25 14:40:00,36.24,36.29,36.19,36.22,199200.0,12.8703,12.8881,12.8526,12.8632,199200.0
2010-06-25 14:50:00,36.22,36.25,36.11,36.15,290900.0,12.8632,12.8739,12.8242,12.8384,290900.0
2010-06-25 15:00:00,36.15,36.16,36.04,36.13,260300.0,12.8384,12.8419,12.7993,12.8313,260300.0
2010-06-25 15:10:00,36.13,36.19,36.01,36.06,266400.0,12.8313,12.8526,12.7886,12.8064,266400.0
2010-06-25 15:20:00,36.06,36.17,36.05,36.13,268200.0,12.8064,12.8455,12.8028,12.8313,268200.0
2010-06-25 15:30:00,36.13,36.27,36.11,36.26,370800.0,12.8313,12.881,12.8242,12.8774,370800.0
2010-06-25 15:40:00,36.26,36.28,36.09,36.14,615800.0,12.8774,12.8845,12.8171,12.8348,615800.0
2010-06-25 15:50:00,36.14,36.16,35.96,36.15,1160500.0,12.8348,12.8419,12.7709,12.8384,1160500.0
2010-06-28 09:30:00,36.05,36.25,35.77,35.87,385200.0,12.8028,12.8739,12.7034,12.7389,385200.0
2010-06-28 09:40:00,35.87,35.89,35.63,35.7,387900.0,12.7389,12.746,12.6537,12.6785,387900.0
2010-06-28 09:50:00,35.7,35.7,35.54,35.63,322000.0,12.6785,12.6785,12.6217,12.6537,322000.0
2010-06-28 10:00:00,35.64,35.77,35.53,35.59,295500.0,12.6572,12.7034,12.6182,12.6395,295500.0
2010-06-28 10:10:00,35.6,35.68,35.51,35.53,369800.0,12.643,12.6714,12.6111,12.6182,369800.0
2010-06-28 10:20:00,35.53,35.65,35.51,35.63,325200.0,12.6182,12.6608,12.6111,12.6537,325200.0
2010-06-28 10:30:00,35.63,35.66,35.48,35.51,287300.0,12.6537,12.6643,12.6004,12.6111,287300.0
2010-06-28 10:40:00,35.5,35.65,35.49,35.56,375200.0,12.6075,12.6608,12.604,12.6288,375200.0
2010-06-28 10:50:00,35.56,35.72,35.52,35.71,253300.0,12.6288,12.6857,12.6146,12.6821,253300.0
2010-06-28 11:00:00,35.7,35.8,35.65,35.72,179900.0,12.6785,12.7141,12.6608,12.6857,179900.0
2010-06-28 11:10:00,35.72,35.75,35.6,35.6,284100.0,12.6857,12.6963,12.643,12.643,284100.0
2010-06-28 11:20:00,35.6,35.73,35.56,35.73,199800.0,12.643,12.6892,12.6288,12.6892,199800.0
2010-06-28 11:30:00,35.73,35.81,35.72,35.77,240500.0,12.6892,12.7176,12.6857,12.7034,240500.0
2010-06-28 11:40:00,35.77,35.8,35.61,35.71,305500.0,12.7034,12.7141,12.6466,12.6821,305500.0
2010-06-28 11:50:00,35.71,35.71,35.65,35.7,106300.0,12.6821,12.6821,12.6608,12.6785,106300.0
2010-06-28 12:00:00,35.7,35.74,35.67,35.73,159100.0,12.6785,12.6928,12.6679,12.6892,159100.0
2010-06-28 12:10:00,35.73,35.75,35.67,35.69,183800.0,12.6892,12.6963,12.6679,12.675,183800.0
2010-06-28 12:20:00,35.69,35.77,35.67,35.74,172000.0,12.675,12.7034,12.6679,12.6928,172000.0
2010-06-28 12:30:00,35.73,35.76,35.61,35.62,156600.0,12.6892,12.6999,12.6466,12.6501,156600.0
2010-06-28 12:40:00,35.61,35.68,35.57,35.67,139000.0,12.6466,12.6714,12.6324,12.6679,139000.0
2010-06-28 12:50:00,35.67,35.67,35.6,35.64,124100.0,12.6679,12.6679,12.643,12.6572,124100.0
2010-06-28 13:00:00,35.64,35.65,35.52,35.57,141700.0,12.6572,12.6608,12.6146,12.6324,141700.0
2010-06-28 13:10:00,35.57,35.59,35.53,35.54,107800.0,12.6324,12.6395,12.6182,12.6217,107800.0
2010-06-28 13:20:00,35.54,35.63,35.53,35.58,123700.0,12.6217,12.6537,12.6182,12.6359,123700.0
2010-06-28 13:30:00,35.58,35.59,35.49,35.58,183200.0,12.6359,12.6395,12.604,12.6359,183200.0
2010-06-28 13:40:00,35.59,35.64,35.54,35.61,124200.0,12.6395,12.6572,12.6217,12.6466,124200.0
2010-06-28 13:50:00,35.61,35.66,35.59,35.61,173900.0,12.6466,12.6643,12.6395,12.6466,173900.0
2010-06-28 14:00:00,35.61,35.61,35.53,35.56,100700.0,12.6466,12.6466,12.6182,12.6288,100700.0
2010-06-28 14:10:00,35.56,35.66,35.56,35.57,188200.0,12.6288,12.6643,12.6288,12.6324,188200.0
2010-06-28 14:20:00,35.58,35.63,35.52,35.52,303300.0,12.6359,12.6537,12.6146,12.6146,303300.0
2010-06-28 14:30:00,35.52,35.62,35.49,35.59,265400.0,12.6146,12.6501,12.604,12.6395,265400.0
2010-06-28 14:40:00,35.58,35.67,35.57,35.58,313700.0,12.6359,12.6679,12.6324,12.6359,313700.0
2010-06-28 14:50:00,35.58,35.63,35.49,35.59,185100.0,12.6359,12.6537,12.604,12.6395,185100.0
2010-06-28 15:00:00,35.6,35.62,35.53,35.55,226200.0,12.643,12.6501,12.6182,12.6253,226200.0
2010-06-28 15:10:00,35.56,35.56,35.44,35.52,264300.0,12.6288,12.6288,12.5862,12.6146,264300.0
2010-06-28 15:20:00,35.52,35.52,35.33,35.37,286700.0,12.6146,12.6146,12.5471,12.5614,286700.0
2010-06-28 15:30:00,35.37,35.43,35.34,35.39,411800.0,12.5614,12.5827,12.5507,12.5685,411800.0
2010-06-28 15:40:00,35.39,35.4,35.3,35.31,694900.0,12.5685,12.572,12.5365,12.54,694900.0
2010-06-28 15:50:00,35.31,35.37,35.25,35.33,1036400.0,12.54,12.5614,12.5187,12.5471,1036400.0
2010-06-29 09:30:00,34.43,34.48,34.08,34.37,902100.0,12.2275,12.2453,12.1032,12.2062,902100.0
2010-06-29 09:40:00,34.37,34.45,34.26,34.37,602200.0,12.2062,12.2346,12.1671,12.2062,602200.0
2010-06-29 09:50:00,34.37,34.62,34.29,34.58,633600.0,12.2062,12.295,12.1778,12.2808,633600.0
2010-06-29 10:00:00,34.59,34.59,34.16,34.34,760200.0,12.2843,12.2843,12.1316,12.1956,760200.0
2010-06-29 10:10:00,34.35,34.49,34.31,34.33,420700.0,12.1991,12.2488,12.1849,12.192,420700.0
2010-06-29 10:20:00,34.33,34.37,34.1,34.1,527200.0,12.192,12.2062,12.1103,12.1103,527200.0
2010-06-29 10:30:00,34.1,34.2,34.04,34.18,705900.0,12.1103,12.1458,12.089,12.1387,705900.0
2010-06-29 10:40:00,34.2,34.33,34.19,34.27,383500.0,12.1458,12.192,12.1423,12.1707,383500.0
2010-06-29 10:50:00,34.27,34.42,34.23,34.42,405900.0,12.1707,12.224,12.1565,12.224,405900.0
2010-06-29 11:00:00,34.42,34.42,34.28,34.41,284700.0,12.224,12.224,12.1742,12.2204,284700.0
2010-06-29 11:10:00,34.41,34.5,34.39,34.42,241200.0,12.2204,12.2524,12.2133,12.224,241200.0
2010-06-29 11:20:00,34.43,34.48,34.38,34.4,261400.0,12.2275,12.2453,12.2098,12.2169,261400.0
2010-06-29 11:30:00,34.4,34.41,34.27,34.27,379500.0,12.2169,12.2204,12.1707,12.1707,379500.0
2010-06-29 11:40:00,34.27,34.28,34.17,34.19,298900.0,12.1707,12.1742,12.1352,12.1423,298900.0
2010-06-29 11:50:00,34.19,34.24,34.18,34.21,274600.0,12.1423,12.16,12.1387,12.1494,274600.0
2010-06-29 12:00:00,34.21,34.22,34.12,34.21,346300.0,12.1494,12.1529,12.1174,12.1494,346300.0
2010-06-29 12:10:00,34.2,34.3,34.1,34.25,473800.0,12.1458,12.1814,12.1103,12.1636,473800.0
2010-06-29 12:20:00,34.24,34.33,34.2,34.27,214800.0,12.16,12.192,12.1458,12.1707,214800.0
2010-06-29 12:30:00,34.27,34.32,34.22,34.31,186700.0,12.1707,12.1885,12.1529,12.1849,186700.0
2010-06-29 12:40:00,34.32,34.38,34.29,34.35,180300.0,12.1885,12.2098,12.1778,12.1991,180300.0
2010-06-29 12:50:00,34.35,34.35,34.25,34.3,194400.0,12.1991,12.1991,12.1636,12.1814,194400.0
2010-06-29 13:00:00,34.3,34.38,34.29,34.35,231500.0,12.1814,12.2098,12.1778,12.1991,231500.0
2010-06-29 13:10:00,34.35,34.36,34.28,34.32,146400.0,12.1991,12.2027,12.1742,12.1885,146400.0
2010-06-29 13:20:00,34.33,34.35,34.26,34.33,233900.0,12.192,12.1991,12.1671,12.192,233900.0
2010-06-29 13:30:00,34.32,34.39,34.19,34.21,266700.0,12.1885,12.2133,12.1423,12.1494,266700.0
2010-06-29 13:40:00,34.21,34.33,34.2,34.31,157900.0,12.1494,12.192,12.1458,12.1849,157900.0
2010-06-29 13:50:00,34.31,34.45,34.28,34.44,166600.0,12.1849,12.2346,12.1742,12.2311,166600.0
2010-06-29 14:00:00,34.44,34.44,34.33,34.33,330200.0,12.2311,12.2311,12.192,12.192,330200.0
2010-06-29 14:10:00,34.33,34.39,34.31,34.36,278700.0,12.192,12.2133,12.1849,12.2027,278700.0
2010-06-29 14:20:00,34.36,34.41,34.31,34.38,180000.0,12.2027,12.2204,12.1849,12.2098,180000.0
2010-06-29 14:30:00,34.37,34.41,34.29,34.31,332800.0,12.2062,12.2204,12.1778,12.1849,332800.0
2010-06-29 14:40:00,34.31,34.39,34.31,34.38,171800.0,12.1849,12.2133,12.1849,12.2098,171800.0
2010-06-29 14:50:00,34.37,34.43,34.26,34.28,409300.0,12.2062,12.2275,12.1671,12.1742,409300.0
2010-06-29 15:00:00,34.28,34.44,34.28,34.36,263000.0,12.1742,12.2311,12.1742,12.2027,263000.0
2010-06-29 15:10:00,34.36,34.38,34.17,34.18,274000.0,12.2027,12.2098,12.1352,12.1387,274000.0
2010-06-29 15:20:00,34.17,34.21,34.03,34.11,510800.0,12.1352,12.1494,12.0855,12.1139,510800.0
2010-06-29 15:30:00,34.11,34.28,34.03,34.21,431400.0,12.1139,12.1742,12.0855,12.1494,431400.0
2010-06-29 15:40:00,34.21,34.21,34.0,34.07,753300.0,12.1494,12.1494,12.0748,12.0997,753300.0
2010-06-29 15:50:00,34.07,34.27,34.0,34.15,1170100.0,12.0997,12.1707,12.0748,12.1281,1170100.0
2010-06-30 09:30:00,34.43,34.81,34.26,34.8,663000.0,12.2275,12.3625,12.1671,12.3589,663000.0
2010-06-30 09:40:00,34.81,35.3,34.81,35.19,908600.0,12.3625,12.5365,12.3625,12.4974,908600.0
2010-06-30 09:50:00,35.18,35.21,34.95,34.96,635700.0,12.4939,12.5045,12.4122,12.4157,635700.0
2010-06-30 10:00:00,34.96,35.08,34.9,34.97,297100.0,12.4157,12.4584,12.3944,12.4193,297100.0
2010-06-30 10:10:00,34.98,35.1,34.9,34.97,278500.0,12.4228,12.4655,12.3944,12.4193,278500.0
2010-06-30 10:20:00,34.97,34.97,34.8,34.85,245000.0,12.4193,12.4193,12.3589,12.3767,245000.0
2010-06-30 10:30:00,34.84,35.1,34.81,35.09,275300.0,12.3731,12.4655,12.3625,12.4619,275300.0
2010-06-30 10:40:00,35.09,35.11,34.83,34.84,242000.0,12.4619,12.469,12.3696,12.3731,242000.0
2010-06-30 10:50:00,34.83,34.89,34.74,34.75,402800.0,12.3696,12.3909,12.3376,12.3412,402800.0
2010-06-30 11:00:00,34.75,34.93,34.71,34.83,259500.0,12.3412,12.4051,12.327,12.3696,259500.0
2010-06-30 11:10:00,34.84,34.99,34.83,34.99,318200.0,12.3731,12.4264,12.3696,12.4264,318200.0
2010-06-30 11:20:00,34.98,35.08,34.9,35.02,357600.0,12.4228,12.4584,12.3944,12.4371,357600.0
2010-06-30 11:30:00,35.02,35.22,35.01,35.22,399400.0,12.4371,12.5081,12.4335,12.5081,399400.0
2010-06-30 11:40:00,35.22,35.41,35.21,35.32,464800.0,12.5081,12.5756,12.5045,12.5436,464800.0
2010-06-30 11:50:00,35.32,35.35,35.22,35.25,245000.0,12.5436,12.5542,12.5081,12.5187,245000.0
2010-06-30 12:00:00,35.25,35.26,35.17,35.26,222300.0,12.5187,12.5223,12.4903,12.5223,222300.0
2010-06-30 12:10:00,35.26,35.3,35.17,35.22,185200.0,12.5223,12.5365,12.4903,12.5081,185200.0
2010-06-30 12:20:00,35.22,35.23,35.1,35.12,172100.0,12.5081,12.5116,12.4655,12.4726,172100.0
2010-06-30 12:30:00,35.12,35.15,35.07,35.07,152900.0,12.4726,12.4832,12.4548,12.4548,152900.0
2010-06-30 12:40:00,35.08,35.1,34.94,34.97,250900.0,12.4584,12.4655,12.4086,12.4193,250900.0
2010-06-30 12:50:00,34.97,35.0,34.93,34.94,152300.0,12.4193,12.43,12.4051,12.4086,152300.0
2010-06-30 13:00:00,34.94,34.99,34.91,34.98,179100.0,12.4086,12.4264,12.398,12.4228,179100.0
2010-06-30 13:10:00,34.97,35.03,34.91,34.97,132200.0,12.4193,12.4406,12.398,12.4193,132200.0
2010-06-30 13:20:00,34.96,35.08,34.94,35.08,150300.0,12.4157,12.4584,12.4086,12.4584,150300.0
2010-06-30 13:30:00,35.07,35.1,34.98,34.98,172600.0,12.4548,12.4655,12.4228,12.4228,172600.0
2010-06-30 13:40:00,34.99,35.1,34.97,35.07,125800.0,12.4264,12.4655,12.4193,12.4548,125800.0
2010-06-30 13:50:00,35.07,35.16,35.05,35.1,148500.0,12.4548,12.4868,12.4477,12.4655,148500.0
2010-06-30 14:00:00,35.1,35.18,34.96,35.07,353800.0,12.4655,12.4939,12.4157,12.4548,353800.0
2010-06-30 14:10:00,35.08,35.12,34.99,35.05,140100.0,12.4584,12.4726,12.4264,12.4477,140100.0
2010-06-30 14:20:00,35.05,35.06,34.94,34.97,238700.0,12.4477,12.4513,12.4086,12.4193,238700.0
2010-06-30 14:30:00,34.98,34.99,34.89,34.89,251200.0,12.4228,12.4264,12.3909,12.3909,251200.0
2010-06-30 14:40:00,34.9,34.94,34.8,34.92,283600.0,12.3944,12.4086,12.3589,12.4015,283600.0
2010-06-30 14:50:00,34.92,34.97,34.84,34.88,181700.0,12.4015,12.4193,12.3731,12.3873,181700.0
2010-06-30 15:00:00,34.87,34.89,34.84,34.86,205900.0,12.3838,12.3909,12.3731,12.3802,205900.0
2010-06-30 15:10:00,34.86,34.88,34.75,34.77,222300.0,12.3802,12.3873,12.3412,12.3483,222300.0
2010-06-30 15:20:00,34.76,34.83,34.61,34.61,289400.0,12.3447,12.3696,12.2914,12.2914,289400.0
2010-06-30 15:30:00,34.61,34.66,34.46,34.46,442400.0,12.2914,12.3092,12.2382,12.2382,442400.0
2010-06-30 15:40:00,34.46,34.52,34.27,34.42,807400.0,12.2382,12.2595,12.1707,12.224,807400.0
2010-06-30 15:50:00,34.42,34.51,34.28,34.33,1103600.0,12.224,12.2559,12.1742,12.192,1103600.0
2010-07-01 09:30:00,34.39,34.46,34.14,34.22,771400.0,12.2133,12.2382,12.1245,12.1529,771400.0
2010-07-01 09:40:00,34.21,34.32,33.76,33.79,912500.0,12.1494,12.1885,11.9896,12.0002,912500.0
2010-07-01 09:50:00,33.79,33.95,33.73,33.9,538300.0,12.0002,12.0571,11.9789,12.0393,538300.0
2010-07-01 10:00:00,33.88,33.89,33.33,33.57,986900.0,12.0322,12.0357,11.8369,11.9221,986900.0
2010-07-01 10:10:00,33.58,33.64,33.38,33.43,520200.0,11.9256,11.947,11.8546,11.8724,520200.0
2010-07-01 10:20:00,33.44,33.75,33.43,33.66,840600.0,11.8759,11.986,11.8724,11.9541,840600.0
2010-07-01 10:30:00,33.67,33.68,33.27,33.27,549300.0,11.9576,11.9612,11.8156,11.8156,549300.0
2010-07-01 10:40:00,33.28,33.56,33.19,33.52,400200.0,11.8191,11.9185,11.7871,11.9043,400200.0
2010-07-01 10:50:00,33.55,33.56,33.35,33.35,364000.0,11.915,11.9185,11.844,11.844,364000.0
2010-07-01 11:00:00,33.35,33.37,33.18,33.19,579900.0,11.844,11.8511,11.7836,11.7871,579900.0
2010-07-01 11:10:00,33.2,33.29,33.12,33.28,563300.0,11.7907,11.8227,11.7623,11.8191,563300.0
2010-07-01 11:20:00,33.28,33.47,33.21,33.47,373000.0,11.8191,11.8866,11.7942,11.8866,373000.0
2010-07-01 11:30:00,33.47,33.57,33.38,33.54,370600.0,11.8866,11.9221,11.8546,11.9114,370600.0
2010-07-01 11:40:00,33.53,33.65,33.47,33.54,375900.0,11.9079,11.9505,11.8866,11.9114,375900.0
2010-07-01 11:50:00,33.53,33.58,33.36,33.57,442300.0,11.9079,11.9256,11.8475,11.9221,442300.0
2010-07-01 12:00:00,33.57,33.58,33.46,33.49,282100.0,11.9221,11.9256,11.883,11.8937,282100.0
2010-07-01 12:10:00,33.49,33.59,33.45,33.52,322100.0,11.8937,11.9292,11.8795,11.9043,322100.0
2010-07-01 12:20:00,33.53,33.54,33.42,33.49,252300.0,11.9079,11.9114,11.8688,11.8937,252300.0
2010-07-01 12:30:00,33.49,33.65,33.45,33.59,405400.0,11.8937,11.9505,11.8795,11.9292,405400.0
2010-07-01 12:40:00,33.6,33.77,33.59,33.66,638800.0,11.9328,11.9931,11.9292,11.9541,638800.0
2010-07-01 12:50:00,33.67,33.7,33.52,33.61,390600.0,11.9576,11.9683,11.9043,11.9363,390600.0
2010-07-01 13:00:00,33.62,33.66,33.56,33.63,169800.0,11.9399,11.9541,11.9185,11.9434,169800.0
2010-07-01 13:10:00,33.64,33.75,33.52,33.75,232600.0,11.947,11.986,11.9043,11.986,232600.0
2010-07-01 13:20:00,33.75,33.8,33.54,33.6,500700.0,11.986,12.0038,11.9114,11.9328,500700.0
2010-07-01 13:30:00,33.6,33.94,33.6,33.93,238900.0,11.9328,12.0535,11.9328,12.0499,238900.0
2010-07-01 13:40:00,33.93,33.93,33.62,33.72,267400.0,12.0499,12.0499,11.9399,11.9754,267400.0
2010-07-01 13:50:00,33.73,33.87,33.71,33.82,283000.0,11.9789,12.0286,11.9718,12.0109,283000.0
2010-07-01 14:00:00,33.83,33.84,33.68,33.7,223100.0,12.0144,12.018,11.9612,11.9683,223100.0
2010-07-01 14:10:00,33.69,33.88,33.67,33.78,330100.0,11.9647,12.0322,11.9576,11.9967,330100.0
2010-07-01 14:20:00,33.78,33.78,33.65,33.76,359700.0,11.9967,11.9967,11.9505,11.9896,359700.0
2010-07-01 14:30:00,33.77,33.78,33.65,33.69,511900.0,11.9931,11.9967,11.9505,11.9647,511900.0
2010-07-01 14:40:00,33.69,33.7,33.52,33.55,535400.0,11.9647,11.9683,11.9043,11.915,535400.0
2010-07-01 14:50:00,33.56,33.64,33.5,33.62,484100.0,11.9185,11.947,11.8972,11.9399,484100.0
2010-07-01 15:00:00,33.63,33.76,33.62,33.67,428900.0,11.9434,11.9896,11.9399,11.9576,428900.0
2010-07-01 15:10:00,33.66,33.66,33.55,33.61,441900.0,11.9541,11.9541,11.915,11.9363,441900.0
2010-07-01 15:20:00,33.61,33.64,33.53,33.61,589500.0,11.9363,11.947,11.9079,11.9363,589500.0
2010-07-01 15:30:00,33.61,33.7,33.57,33.63,478300.0,11.9363,11.9683,11.9221,11.9434,478300.0
2010-07-01 15:40:00,33.63,33.67,33.49,33.49,1333300.0,11.9434,11.9576,11.8937,11.8937,1333300.0
2010-07-01 15:50:00,33.49,33.64,33.42,33.62,1308100.0,11.8937,11.947,11.8688,11.9399,1308100.0
2010-07-02 09:30:00,34.03,34.26,33.86,34.25,600100.0,12.0855,12.1671,12.0251,12.1636,600100.0
2010-07-02 09:40:00,34.26,34.31,34.09,34.12,359300.0,12.1671,12.1849,12.1068,12.1174,359300.0
2010-07-02 09:50:00,34.12,34.21,34.03,34.09,443300.0,12.1174,12.1494,12.0855,12.1068,443300.0
2010-07-02 10:00:00,34.08,34.09,33.83,34.04,382300.0,12.1032,12.1068,12.0144,12.089,382300.0
2010-07-02 10:10:00,34.04,34.34,34.04,34.31,343000.0,12.089,12.1956,12.089,12.1849,343000.0
2010-07-02 10:20:00,34.31,34.45,34.28,34.35,318300.0,12.1849,12.2346,12.1742,12.1991,318300.0
2010-07-02 10:30:00,34.35,34.37,34.25,34.33,250100.0,12.1991,12.2062,12.1636,12.192,250100.0
2010-07-02 10:40:00,34.34,34.35,34.19,34.3,238900.0,12.1956,12.1991,12.1423,12.1814,238900.0
2010-07-02 10:50:00,34.3,34.3,34.21,34.28,289100.0,12.1814,12.1814,12.1494,12.1742,289100.0
2010-07-02 11:00:00,34.29,34.29,34.17,34.23,181700.0,12.1778,12.1778,12.1352,12.1565,181700.0
2010-07-02 11:10:00,34.23,34.35,34.16,34.16,333000.0,12.1565,12.1991,12.1316,12.1316,333000.0
2010-07-02 11:20:00,34.16,34.19,34.07,34.1,242200.0,12.1316,12.1423,12.0997,12.1103,242200.0
2010-07-02 11:30:00,34.09,34.13,33.94,33.95,278100.0,12.1068,12.121,12.0535,12.0571,278100.0
2010-07-02 11:40:00,33.95,34.07,33.92,34.04,240500.0,12.0571,12.0997,12.0464,12.089,240500.0
2010-07-02 11:50:00,34.04,34.12,33.96,34.07,188800.0,12.089,12.1174,12.0606,12.0997,188800.0
2010-07-02 12:00:00,34.06,34.09,33.99,34.09,173500.0,12.0961,12.1068,12.0713,12.1068,173500.0
2010-07-02 12:10:00,34.09,34.13,33.92,33.97,208000.0,12.1068,12.121,12.0464,12.0642,208000.0
2010-07-02 12:20:00,33.97,34.07,33.95,34.04,163800.0,12.0642,12.0997,12.0571,12.089,163800.0
2010-07-02 12:30:00,34.05,34.09,33.95,34.03,169300.0,12.0926,12.1068,12.0571,12.0855,169300.0
2010-07-02 12:40:00,34.04,34.09,33.98,34.05,145600.0,12.089,12.1068,12.0677,12.0926,145600.0
2010-07-02 12:50:00,34.05,34.1,33.98,34.03,93400.0,12.0926,12.1103,12.0677,12.0855,93400.0
2010-07-02 13:00:00,34.03,34.1,33.91,34.1,177500.0,12.0855,12.1103,12.0428,12.1103,177500.0
2010-07-02 13:10:00,34.1,34.18,34.06,34.16,182700.0,12.1103,12.1387,12.0961,12.1316,182700.0
2010-07-02 13:20:00,34.17,34.21,34.11,34.13,202200.0,12.1352,12.1494,12.1139,12.121,202200.0
2010-07-02 13:30:00,34.13,34.27,34.12,34.22,193300.0,12.121,12.1707,12.1174,12.1529,193300.0
2010-07-02 13:40:00,34.21,34.27,34.16,34.18,164300.0,12.1494,12.1707,12.1316,12.1387,164300.0
2010-07-02 13:50:00,34.17,34.21,34.15,34.18,133900.0,12.1352,12.1494,12.1281,12.1387,133900.0
2010-07-02 14:00:00,34.18,34.26,34.17,34.2,131700.0,12.1387,12.1671,12.1352,12.1458,131700.0
2010-07-02 14:10:00,34.21,34.21,34.16,34.19,222000.0,12.1494,12.1494,12.1316,12.1423,222000.0
2010-07-02 14:20:00,34.19,34.24,34.16,34.17,102100.0,12.1423,12.16,12.1316,12.1352,102100.0
2010-07-02 14:30:00,34.17,34.21,34.14,34.2,184900.0,12.1352,12.1494,12.1245,12.1458,184900.0
2010-07-02 14:40:00,34.2,34.2,34.13,34.13,119000.0,12.1458,12.1458,12.121,12.121,119000.0
2010-07-02 14:50:00,34.13,34.25,34.12,34.24,235900.0,12.121,12.1636,12.1174,12.16,235900.0
2010-07-02 15:00:00,34.23,34.32,34.2,34.31,212900.0,12.1565,12.1885,12.1458,12.1849,212900.0
2010-07-02 15:10:00,34.31,34.32,34.18,34.25,223200.0,12.1849,12.1885,12.1387,12.1636,223200.0
2010-07-02 15:20:00,34.24,34.37,34.24,34.33,306400.0,12.16,12.2062,12.16,12.192,306400.0
2010-07-02 15:30:00,34.33,34.41,34.28,34.39,560000.0,12.192,12.2204,12.1742,12.2133,560000.0
2010-07-02 15:40:00,34.38,34.42,34.28,34.3,1419300.0,12.2098,12.224,12.1742,12.1814,1419300.0
2010-07-02 15:50:00,34.3,34.3,34.12,34.13,1145800.0,12.1814,12.1814,12.1174,12.121,1145800.0
2010-07-06 09:30:00,34.91,35.16,34.86,34.9,1158500.0,12.398,12.4868,12.3802,12.3944,1158500.0
2010-07-06 09:40:00,34.89,35.11,34.74,35.09,586800.0,12.3909,12.469,12.3376,12.4619,586800.0
2010-07-06 09:50:00,35.08,35.23,35.03,35.08,697600.0,12.4584,12.5116,12.4406,12.4584,697600.0
2010-07-06 10:00:00,35.09,35.26,34.97,35.16,682800.0,12.4619,12.5223,12.4193,12.4868,682800.0
2010-07-06 10:10:00,35.17,35.23,35.03,35.05,291600.0,12.4903,12.5116,12.4406,12.4477,291600.0
2010-07-06 10:20:00,35.05,35.15,34.99,35.09,319200.0,12.4477,12.4832,12.4264,12.4619,319200.0
2010-07-06 10:30:00,35.08,35.15,35.01,35.1,227900.0,12.4584,12.4832,12.4335,12.4655,227900.0
2010-07-06 10:40:00,35.1,35.15,35.07,35.1,327500.0,12.4655,12.4832,12.4548,12.4655,327500.0
2010-07-06 10:50:00,35.1,35.13,35.01,35.06,325700.0,12.4655,12.4761,12.4335,12.4513,325700.0
2010-07-06 11:00:00,35.06,35.16,35.04,35.09,224000.0,12.4513,12.4868,12.4442,12.4619,224000.0
2010-07-06 11:10:00,35.09,35.13,34.97,34.97,211400.0,12.4619,12.4761,12.4193,12.4193,211400.0
2010-07-06 11:20:00,34.97,34.98,34.9,34.92,171700.0,12.4193,12.4228,12.3944,12.4015,171700.0
2010-07-06 11:30:00,34.93,35.0,34.89,34.97,271000.0,12.4051,12.43,12.3909,12.4193,271000.0
2010-07-06 11:40:00,34.96,35.0,34.93,34.99,158200.0,12.4157,12.43,12.4051,12.4264,158200.0
2010-07-06 11:50:00,34.99,35.01,34.93,34.96,178500.0,12.4264,12.4335,12.4051,12.4157,178500.0
2010-07-06 12:00:00,34.96,34.99,34.89,34.93,243200.0,12.4157,12.4264,12.3909,12.4051,243200.0
2010-07-06 12:10:00,34.94,34.95,34.85,34.88,275200.0,12.4086,12.4122,12.3767,12.3873,275200.0
2010-07-06 12:20:00,34.89,34.89,34.76,34.79,189400.0,12.3909,12.3909,12.3447,12.3554,189400.0
2010-07-06 12:30:00,34.78,34.9,34.74,34.86,110300.0,12.3518,12.3944,12.3376,12.3802,110300.0
2010-07-06 12:40:00,34.85,34.87,34.74,34.77,150700.0,12.3767,12.3838,12.3376,12.3483,150700.0
2010-07-06 12:50:00,34.78,34.81,34.64,34.7,188300.0,12.3518,12.3625,12.3021,12.3234,188300.0
2010-07-06 13:00:00,34.7,34.77,34.65,34.75,387000.0,12.3234,12.3483,12.3057,12.3412,387000.0
2010-07-06 13:10:00,34.75,34.77,34.63,34.67,128400.0,12.3412,12.3483,12.2985,12.3128,128400.0
2010-07-06 13:20:00,34.67,34.78,34.67,34.78,147000.0,12.3128,12.3518,12.3128,12.3518,147000.0
2010-07-06 13:30:00,34.77,34.78,34.59,34.6,294600.0,12.3483,12.3518,12.2843,12.2879,294600.0
2010-07-06 13:40:00,34.61,34.66,34.46,34.52,267800.0,12.2914,12.3092,12.2382,12.2595,267800.0
2010-07-06 13:50:00,34.52,34.57,34.35,34.44,176800.0,12.2595,12.2772,12.1991,12.2311,176800.0
2010-07-06 14:00:00,34.43,34.54,34.31,34.32,249400.0,12.2275,12.2666,12.1849,12.1885,249400.0
2010-07-06 14:10:00,34.33,34.43,34.25,34.37,313100.0,12.192,12.2275,12.1636,12.2062,313100.0
2010-07-06 14:20:00,34.37,34.42,34.3,34.39,310500.0,12.2062,12.224,12.1814,12.2133,310500.0
2010-07-06 14:30:00,34.38,34.48,34.37,34.44,139800.0,12.2098,12.2453,12.2062,12.2311,139800.0
2010-07-06 14:40:00,34.45,34.46,34.28,34.35,232000.0,12.2346,12.2382,12.1742,12.1991,232000.0
2010-07-06 14:50:00,34.35,34.47,34.23,34.25,370000.0,12.1991,12.2417,12.1565,12.1636,370000.0
2010-07-06 15:00:00,34.25,34.38,34.15,34.25,353000.0,12.1636,12.2098,12.1281,12.1636,353000.0
2010-07-06 15:10:00,34.25,34.38,34.17,34.27,459000.0,12.1636,12.2098,12.1352,12.1707,459000.0
2010-07-06 15:20:00,34.26,34.34,34.15,34.32,373100.0,12.1671,12.1956,12.1281,12.1885,373100.0
2010-07-06 15:30:00,34.31,34.35,34.25,34.25,366600.0,12.1849,12.1991,12.1636,12.1636,366600.0
2010-07-06 15:40:00,34.26,34.48,34.25,34.32,497000.0,12.1671,12.2453,12.1636,12.1885,497000.0
2010-07-06 15:50:00,34.32,34.46,34.27,34.45,843800.0,12.1885,12.2382,12.1707,12.2346,843800.0
2010-07-07 09:30:00,34.47,34.63,34.41,34.59,351500.0,12.2417,12.2985,12.2204,12.2843,351500.0
2010-07-07 09:40:00,34.58,34.67,34.46,34.56,249600.0,12.2808,12.3128,12.2382,12.2737,249600.0
2010-07-07 09:50:00,34.56,34.86,34.51,34.84,332500.0,12.2737,12.3802,12.2559,12.3731,332500.0
2010-07-07 10:00:00,34.84,34.93,34.74,34.78,348800.0,12.3731,12.4051,12.3376,12.3518,348800.0
2010-07-07 10:10:00,34.78,34.95,34.78,34.87,385600.0,12.3518,12.4122,12.3518,12.3838,385600.0
2010-07-07 10:20:00,34.87,35.04,34.85,35.03,862700.0,12.3838,12.4442,12.3767,12.4406,862700.0
2010-07-07 10:30:00,35.04,35.25,35.03,35.16,402900.0,12.4442,12.5187,12.4406,12.4868,402900.0
2010-07-07 10:40:00,35.16,35.31,35.02,35.3,430800.0,12.4868,12.54,12.4371,12.5365,430800.0
2010-07-07 10:50:00,35.3,35.4,35.25,35.31,575200.0,12.5365,12.572,12.5187,12.54,575200.0
2010-07-07 11:00:00,35.31,35.36,35.19,35.22,752800.0,12.54,12.5578,12.4974,12.5081,752800.0
2010-07-07 11:10:00,35.22,35.25,35.17,35.17,339700.0,12.5081,12.5187,12.4903,12.4903,339700.0
2010-07-07 11:20:00,35.17,35.3,35.12,35.3,282100.0,12.4903,12.5365,12.4726,12.5365,282100.0
2010-07-07 11:30:00,35.29,35.37,35.24,35.33,509600.0,12.5329,12.5614,12.5152,12.5471,509600.0
2010-07-07 11:40:00,35.33,35.34,35.23,35.27,273600.0,12.5471,12.5507,12.5116,12.5258,273600.0
2010-07-07 11:50:00,35.28,35.36,35.27,35.35,413300.0,12.5294,12.5578,12.5258,12.5542,413300.0
2010-07-07 12:00:00,35.36,35.45,35.32,35.43,300100.0,12.5578,12.5898,12.5436,12.5827,300100.0
2010-07-07 12:10:00,35.43,35.49,35.39,35.45,292400.0,12.5827,12.604,12.5685,12.5898,292400.0
2010-07-07 12:20:00,35.46,35.53,35.44,35.53,188200.0,12.5933,12.6182,12.5862,12.6182,188200.0
2010-07-07 12:30:00,35.53,35.56,35.4,35.44,181100.0,12.6182,12.6288,12.572,12.5862,181100.0
2010-07-07 12:40:00,35.44,35.47,35.38,35.46,156900.0,12.5862,12.5969,12.5649,12.5933,156900.0
2010-07-07 12:50:00,35.46,35.46,35.35,35.37,166700.0,12.5933,12.5933,12.5542,12.5614,166700.0
2010-07-07 13:00:00,35.36,35.4,35.29,35.4,137000.0,12.5578,12.572,12.5329,12.572,137000.0
2010-07-07 13:10:00,35.41,35.62,35.4,35.56,271800.0,12.5756,12.6501,12.572,12.6288,271800.0
2010-07-07 13:20:00,35.56,35.78,35.54,35.74,808200.0,12.6288,12.707,12.6217,12.6928,808200.0
2010-07-07 13:30:00,35.74,35.75,35.58,35.66,208500.0,12.6928,12.6963,12.6359,12.6643,208500.0
2010-07-07 13:40:00,35.66,35.71,35.59,35.65,202700.0,12.6643,12.6821,12.6395,12.6608,202700.0
2010-07-07 13:50:00,35.64,35.7,35.58,35.62,329200.0,12.6572,12.6785,12.6359,12.6501,329200.0
2010-07-07 14:00:00,35.62,35.72,35.6,35.65,334300.0,12.6501,12.6857,12.643,12.6608,334300.0
2010-07-07 14:10:00,35.65,35.69,35.61,35.66,283700.0,12.6608,12.675,12.6466,12.6643,283700.0
2010-07-07 14:20:00,35.67,35.67,35.51,35.52,246400.0,12.6679,12.6679,12.6111,12.6146,246400.0
2010-07-07 14:30:00,35.52,35.55,35.43,35.52,360000.0,12.6146,12.6253,12.5827,12.6146,360000.0
2010-07-07 14:40:00,35.52,35.6,35.49,35.55,318500.0,12.6146,12.643,12.604,12.6253,318500.0
2010-07-07 14:50:00,35.55,35.61,35.54,35.61,292900.0,12.6253,12.6466,12.6217,12.6466,292900.0
2010-07-07 15:00:00,35.61,35.62,35.51,35.55,218900.0,12.6466,12.6501,12.6111,12.6253,218900.0
2010-07-07 15:10:00,35.55,35.62,35.55,35.56,376200.0,12.6253,12.6501,12.6253,12.6288,376200.0
2010-07-07 15:20:00,35.56,35.63,35.55,35.62,346000.0,12.6288,12.6537,12.6253,12.6501,346000.0
2010-07-07 15:30:00,35.62,35.72,35.61,35.69,488000.0,12.6501,12.6857,12.6466,12.675,488000.0
2010-07-07 15:40:00,35.68,35.78,35.62,35.65,696600.0,12.6714,12.707,12.6501,12.6608,696600.0
2010-07-07 15:50:00,35.64,35.8,35.63,35.79,1086900.0,12.6572,12.7141,12.6537,12.7105,1086900.0
2010-07-08 09:30:00,35.94,36.02,35.8,35.98,416700.0,12.7638,12.7922,12.7141,12.778,416700.0
2010-07-08 09:40:00,35.98,35.98,35.66,35.69,465900.0,12.778,12.778,12.6643,12.675,465900.0
2010-07-08 09:50:00,35.68,35.8,35.66,35.79,519400.0,12.6714,12.7141,12.6643,12.7105,519400.0
2010-07-08 10:00:00,35.79,35.81,35.67,35.79,653000.0,12.7105,12.7176,12.6679,12.7105,653000.0
2010-07-08 10:10:00,35.8,35.89,35.7,35.86,799700.0,12.7141,12.746,12.6785,12.7354,799700.0
2010-07-08 10:20:00,35.85,35.93,35.84,35.91,243700.0,12.7318,12.7602,12.7283,12.7531,243700.0
2010-07-08 10:30:00,35.9,35.93,35.81,35.84,234900.0,12.7496,12.7602,12.7176,12.7283,234900.0
2010-07-08 10:40:00,35.84,35.87,35.79,35.83,390400.0,12.7283,12.7389,12.7105,12.7247,390400.0
2010-07-08 10:50:00,35.84,35.84,35.6,35.6,339000.0,12.7283,12.7283,12.643,12.643,339000.0
2010-07-08 11:00:00,35.61,35.65,35.48,35.51,466000.0,12.6466,12.6608,12.6004,12.6111,466000.0
2010-07-08 11:10:00,35.51,35.57,35.47,35.56,243000.0,12.6111,12.6324,12.5969,12.6288,243000.0
2010-07-08 11:20:00,35.55,35.64,35.5,35.6,345600.0,12.6253,12.6572,12.6075,12.643,345600.0
2010-07-08 11:30:00,35.6,35.61,35.47,35.47,304100.0,12.643,12.6466,12.5969,12.5969,304100.0
2010-07-08 11:40:00,35.47,35.51,35.38,35.41,263600.0,12.5969,12.6111,12.5649,12.5756,263600.0
2010-07-08 11:50:00,35.42,35.45,35.32,35.45,463900.0,12.5791,12.5898,12.5436,12.5898,463900.0
2010-07-08 12:00:00,35.43,35.55,35.37,35.5,263600.0,12.5827,12.6253,12.5614,12.6075,263600.0
2010-07-08 12:10:00,35.51,35.58,35.5,35.58,118200.0,12.6111,12.6359,12.6075,12.6359,118200.0
2010-07-08 12:20:00,35.57,35.72,35.56,35.68,156000.0,12.6324,12.6857,12.6288,12.6714,156000.0
2010-07-08 12:30:00,35.67,35.71,35.61,35.65,132200.0,12.6679,12.6821,12.6466,12.6608,132200.0
2010-07-08 12:40:00,35.64,35.66,35.57,35.66,148400.0,12.6572,12.6643,12.6324,12.6643,148400.0
2010-07-08 12:50:00,35.66,35.72,35.65,35.68,270800.0,12.6643,12.6857,12.6608,12.6714,270800.0
2010-07-08 13:00:00,35.68,35.83,35.67,35.8,120600.0,12.6714,12.7247,12.6679,12.7141,120600.0
2010-07-08 13:10:00,35.81,35.96,35.77,35.94,268000.0,12.7176,12.7709,12.7034,12.7638,268000.0
2010-07-08 13:20:00,35.93,35.95,35.77,35.78,184100.0,12.7602,12.7673,12.7034,12.707,184100.0
2010-07-08 13:30:00,35.78,35.86,35.74,35.76,243200.0,12.707,12.7354,12.6928,12.6999,243200.0
2010-07-08 13:40:00,35.77,35.78,35.72,35.74,111800.0,12.7034,12.707,12.6857,12.6928,111800.0
2010-07-08 13:50:00,35.74,35.75,35.6,35.69,113600.0,12.6928,12.6963,12.643,12.675,113600.0
2010-07-08 14:00:00,35.69,35.74,35.62,35.64,131500.0,12.675,12.6928,12.6501,12.6572,131500.0
2010-07-08 14:10:00,35.64,35.66,35.57,35.62,148700.0,12.6572,12.6643,12.6324,12.6501,148700.0
2010-07-08 14:20:00,35.62,35.69,35.56,35.67,170900.0,12.6501,12.675,12.6288,12.6679,170900.0
2010-07-08 14:30:00,35.68,35.73,35.65,35.69,141800.0,12.6714,12.6892,12.6608,12.675,141800.0
2010-07-08 14:40:00,35.69,35.78,35.69,35.77,94500.0,12.675,12.707,12.675,12.7034,94500.0
2010-07-08 14:50:00,35.78,35.95,35.76,35.92,167200.0,12.707,12.7673,12.6999,12.7567,167200.0
2010-07-08 15:00:00,35.92,35.93,35.83,35.87,205600.0,12.7567,12.7602,12.7247,12.7389,205600.0
2010-07-08 15:10:00,35.87,35.94,35.82,35.93,198300.0,12.7389,12.7638,12.7212,12.7602,198300.0
2010-07-08 15:20:00,35.92,35.99,35.9,35.98,243300.0,12.7567,12.7815,12.7496,12.778,243300.0
2010-07-08 15:30:00,35.98,36.13,35.96,36.11,307700.0,12.778,12.8313,12.7709,12.8242,307700.0
2010-07-08 15:40:00,36.12,36.13,36.0,36.08,910800.0,12.8277,12.8313,12.7851,12.8135,910800.0
2010-07-08 15:50:00,36.08,36.12,36.02,36.11,640800.0,12.8135,12.8277,12.7922,12.8242,640800.0
2010-07-09 09:30:00,35.96,36.51,35.87,36.5,461100.0,12.7709,12.9662,12.7389,12.9627,461100.0
2010-07-09 09:40:00,36.5,36.58,36.29,36.36,397100.0,12.9627,12.9911,12.8881,12.9129,397100.0
2010-07-09 09:50:00,36.36,36.46,36.26,36.39,384200.0,12.9129,12.9485,12.8774,12.9236,384200.0
2010-07-09 10:00:00,36.39,36.55,36.28,36.28,263800.0,12.9236,12.9804,12.8845,12.8845,263800.0
2010-07-09 10:10:00,36.29,36.4,36.21,36.36,290500.0,12.8881,12.9271,12.8597,12.9129,290500.0
2010-07-09 10:20:00,36.36,36.42,36.26,36.26,264500.0,12.9129,12.9343,12.8774,12.8774,264500.0
2010-07-09 10:30:00,36.26,36.39,36.22,36.33,478600.0,12.8774,12.9236,12.8632,12.9023,478600.0
2010-07-09 10:40:00,36.33,36.44,36.16,36.17,264900.0,12.9023,12.9414,12.8419,12.8455,264900.0
2010-07-09 10:50:00,36.17,36.24,36.08,36.17,264500.0,12.8455,12.8703,12.8135,12.8455,264500.0
2010-07-09 11:00:00,36.17,36.3,36.15,36.17,225900.0,12.8455,12.8916,12.8384,12.8455,225900.0
2010-07-09 11:10:00,36.16,36.24,36.07,36.22,430500.0,12.8419,12.8703,12.81,12.8632,430500.0
2010-07-09 11:20:00,36.24,36.3,36.17,36.27,194100.0,12.8703,12.8916,12.8455,12.881,194100.0
2010-07-09 11:30:00,36.27,36.32,36.16,36.28,457500.0,12.881,12.8987,12.8419,12.8845,457500.0
2010-07-09 11:40:00,36.28,36.31,36.2,36.21,211500.0,12.8845,12.8952,12.8561,12.8597,211500.0
2010-07-09 11:50:00,36.21,36.32,36.21,36.26,124000.0,12.8597,12.8987,12.8597,12.8774,124000.0
2010-07-09 12:00:00,36.27,36.34,36.21,36.31,139100.0,12.881,12.9058,12.8597,12.8952,139100.0
2010-07-09 12:10:00,36.3,36.35,36.23,36.33,87700.0,12.8916,12.9094,12.8668,12.9023,87700.0
2010-07-09 12:20:00,36.33,36.33,36.24,36.27,158400.0,12.9023,12.9023,12.8703,12.881,158400.0
2010-07-09 12:30:00,36.27,36.28,36.17,36.26,114400.0,12.881,12.8845,12.8455,12.8774,114400.0
2010-07-09 12:40:00,36.27,36.35,36.25,36.33,153100.0,12.881,12.9094,12.8739,12.9023,153100.0
2010-07-09 12:50:00,36.32,36.39,36.29,36.3,172100.0,12.8987,12.9236,12.8881,12.8916,172100.0
2010-07-09 13:00:00,36.3,36.41,36.28,36.35,125100.0,12.8916,12.9307,12.8845,12.9094,125100.0
2010-07-09 13:10:00,36.35,36.35,36.26,36.33,196600.0,12.9094,12.9094,12.8774,12.9023,196600.0
2010-07-09 13:20:00,36.32,36.35,36.27,36.32,71300.0,12.8987,12.9094,12.881,12.8987,71300.0
2010-07-09 13:30:00,36.32,36.39,36.3,36.36,130000.0,12.8987,12.9236,12.8916,12.9129,130000.0
2010-07-09 13:40:00,36.36,36.4,36.31,36.37,101100.0,12.9129,12.9271,12.8952,12.9165,101100.0
2010-07-09 13:50:00,36.36,36.4,36.32,36.4,92800.0,12.9129,12.9271,12.8987,12.9271,92800.0
2010-07-09 14:00:00,36.4,36.44,36.33,36.34,119600.0,12.9271,12.9414,12.9023,12.9058,119600.0
2010-07-09 14:10:00,36.34,36.39,36.32,36.39,116100.0,12.9058,12.9236,12.8987,12.9236,116100.0
2010-07-09 14:20:00,36.4,36.47,36.37,36.39,179000.0,12.9271,12.952,12.9165,12.9236,179000.0
2010-07-09 14:30:00,36.39,36.44,36.37,36.39,97800.0,12.9236,12.9414,12.9165,12.9236,97800.0
2010-07-09 14:40:00,36.39,36.48,36.39,36.42,143600.0,12.9236,12.9556,12.9236,12.9343,143600.0
2010-07-09 14:50:00,36.42,36.56,36.41,36.51,158000.0,12.9343,12.984,12.9307,12.9662,158000.0
2010-07-09 15:00:00,36.51,36.51,36.41,36.42,225700.0,12.9662,12.9662,12.9307,12.9343,225700.0
2010-07-09 15:10:00,36.43,36.49,36.41,36.42,307700.0,12.9378,12.9591,12.9307,12.9343,307700.0
2010-07-09 15:20:00,36.42,36.49,36.35,36.41,193800.0,12.9343,12.9591,12.9094,12.9307,193800.0
2010-07-09 15:30:00,36.41,36.53,36.38,36.51,584400.0,12.9307,12.9733,12.92,12.9662,584400.0
2010-07-09 15:40:00,36.51,36.58,36.42,36.45,352400.0,12.9662,12.9911,12.9343,12.9449,352400.0
2010-07-09 15:50:00,36.45,36.53,36.36,36.38,959000.0,12.9449,12.9733,12.9129,12.92,959000.0
2010-07-12 09:30:00,36.1,36.26,36.07,36.17,426900.0,12.8206,12.8774,12.81,12.8455,426900.0
2010-07-12 09:40:00,36.18,36.28,36.09,36.2,347200.0,12.849,12.8845,12.8171,12.8561,347200.0
2010-07-12 09:50:00,36.2,36.21,36.04,36.13,467700.0,12.8561,12.8597,12.7993,12.8313,467700.0
2010-07-12 10:00:00,36.13,36.13,35.85,35.86,409000.0,12.8313,12.8313,12.7318,12.7354,409000.0
2010-07-12 10:10:00,35.86,35.87,35.72,35.85,589100.0,12.7354,12.7389,12.6857,12.7318,589100.0
2010-07-12 10:20:00,35.86,35.9,35.65,35.69,308600.0,12.7354,12.7496,12.6608,12.675,308600.0
2010-07-12 10:30:00,35.69,35.87,35.67,35.83,198200.0,12.675,12.7389,12.6679,12.7247,198200.0
2010-07-12 10:40:00,35.83,35.91,35.72,35.79,196400.0,12.7247,12.7531,12.6857,12.7105,196400.0
2010-07-12 10:50:00,35.79,35.92,35.76,35.88,306500.0,12.7105,12.7567,12.6999,12.7425,306500.0
2010-07-12 11:00:00,35.88,35.88,35.62,35.64,220100.0,12.7425,12.7425,12.6501,12.6572,220100.0
2010-07-12 11:10:00,35.64,35.73,35.58,35.7,139900.0,12.6572,12.6892,12.6359,12.6785,139900.0
2010-07-12 11:20:00,35.69,35.75,35.56,35.67,211100.0,12.675,12.6963,12.6288,12.6679,211100.0
2010-07-12 11:30:00,35.67,35.73,35.64,35.72,130800.0,12.6679,12.6892,12.6572,12.6857,130800.0
2010-07-12 11:40:00,35.72,35.82,35.7,35.76,137000.0,12.6857,12.7212,12.6785,12.6999,137000.0
2010-07-12 11:50:00,35.77,35.8,35.72,35.74,131300.0,12.7034,12.7141,12.6857,12.6928,131300.0
2010-07-12 12:00:00,35.74,35.86,35.74,35.85,184100.0,12.6928,12.7354,12.6928,12.7318,184100.0
2010-07-12 12:10:00,35.84,35.86,35.74,35.75,159800.0,12.7283,12.7354,12.6928,12.6963,159800.0
2010-07-12 12:20:00,35.75,35.78,35.68,35.69,109300.0,12.6963,12.707,12.6714,12.675,109300.0
2010-07-12 12:30:00,35.69,35.88,35.67,35.86,147000.0,12.675,12.7425,12.6679,12.7354,147000.0
2010-07-12 12:40:00,35.86,35.88,35.73,35.73,103500.0,12.7354,12.7425,12.6892,12.6892,103500.0
2010-07-12 12:50:00,35.73,35.79,35.7,35.7,152200.0,12.6892,12.7105,12.6785,12.6785,152200.0
2010-07-12 13:00:00,35.7,35.74,35.66,35.73,152200.0,12.6785,12.6928,12.6643,12.6892,152200.0
2010-07-12 13:10:00,35.73,35.9,35.7,35.85,271400.0,12.6892,12.7496,12.6785,12.7318,271400.0
2010-07-12 13:20:00,35.84,35.91,35.82,35.91,76700.0,12.7283,12.7531,12.7212,12.7531,76700.0
2010-07-12 13:30:00,35.9,35.91,35.8,35.82,79600.0,12.7496,12.7531,12.7141,12.7212,79600.0
2010-07-12 13:40:00,35.82,35.84,35.77,35.83,82400.0,12.7212,12.7283,12.7034,12.7247,82400.0
2010-07-12 13:50:00,35.82,35.87,35.77,35.81,144100.0,12.7212,12.7389,12.7034,12.7176,144100.0
2010-07-12 14:00:00,35.82,35.85,35.74,35.77,124600.0,12.7212,12.7318,12.6928,12.7034,124600.0
2010-07-12 14:10:00,35.77,35.78,35.63,35.65,126400.0,12.7034,12.707,12.6537,12.6608,126400.0
2010-07-12 14:20:00,35.65,35.7,35.62,35.67,113600.0,12.6608,12.6785,12.6501,12.6679,113600.0
2010-07-12 14:30:00,35.66,35.66,35.55,35.61,179700.0,12.6643,12.6643,12.6253,12.6466,179700.0
2010-07-12 14:40:00,35.61,35.65,35.59,35.64,279200.0,12.6466,12.6608,12.6395,12.6572,279200.0
2010-07-12 14:50:00,35.63,35.66,35.59,35.64,278800.0,12.6537,12.6643,12.6395,12.6572,278800.0
2010-07-12 15:00:00,35.63,35.65,35.57,35.62,188700.0,12.6537,12.6608,12.6324,12.6501,188700.0
2010-07-12 15:10:00,35.61,35.76,35.6,35.7,327100.0,12.6466,12.6999,12.643,12.6785,327100.0
2010-07-12 15:20:00,35.69,35.75,35.69,35.72,159600.0,12.675,12.6963,12.675,12.6857,159600.0
2010-07-12 15:30:00,35.73,35.77,35.65,35.69,284400.0,12.6892,12.7034,12.6608,12.675,284400.0
2010-07-12 15:40:00,35.7,35.74,35.66,35.66,411500.0,12.6785,12.6928,12.6643,12.6643,411500.0
2010-07-12 15:50:00,35.66,35.73,35.64,35.72,827700.0,12.6643,12.6892,12.6572,12.6857,827700.0
2010-07-13 09:30:00,36.03,36.16,35.88,35.99,415900.0,12.7957,12.8419,12.7425,12.7815,415900.0
2010-07-13 09:40:00,35.99,36.05,35.85,35.86,438500.0,12.7815,12.8028,12.7318,12.7354,438500.0
2010-07-13 09:50:00,35.86,36.0,35.8,35.98,254300.0,12.7354,12.7851,12.7141,12.778,254300.0
2010-07-13 10:00:00,35.97,36.1,35.97,36.04,348200.0,12.7744,12.8206,12.7744,12.7993,348200.0
2010-07-13 10:10:00,36.04,36.08,35.93,35.96,517800.0,12.7993,12.8135,12.7602,12.7709,517800.0
2010-07-13 10:20:00,35.96,35.99,35.75,35.77,493400.0,12.7709,12.7815,12.6963,12.7034,493400.0
2010-07-13 10:30:00,35.77,35.84,35.72,35.83,340200.0,12.7034,12.7283,12.6857,12.7247,340200.0
2010-07-13 10:40:00,35.82,35.84,35.75,35.83,344300.0,12.7212,12.7283,12.6963,12.7247,344300.0
2010-07-13 10:50:00,35.83,35.91,35.75,35.75,287600.0,12.7247,12.7531,12.6963,12.6963,287600.0
2010-07-13 11:00:00,35.75,35.83,35.72,35.76,284300.0,12.6963,12.7247,12.6857,12.6999,284300.0
2010-07-13 11:10:00,35.76,35.78,35.66,35.66,447800.0,12.6999,12.707,12.6643,12.6643,447800.0
2010-07-13 11:20:00,35.67,35.72,35.63,35.69,324900.0,12.6679,12.6857,12.6537,12.675,324900.0
2010-07-13 11:30:00,35.68,35.79,35.67,35.72,565600.0,12.6714,12.7105,12.6679,12.6857,565600.0
2010-07-13 11:40:00,35.72,35.72,35.55,35.55,445700.0,12.6857,12.6857,12.6253,12.6253,445700.0
2010-07-13 11:50:00,35.56,35.64,35.53,35.56,296900.0,12.6288,12.6572,12.6182,12.6288,296900.0
2010-07-13 12:00:00,35.56,35.6,35.51,35.58,313200.0,12.6288,12.643,12.6111,12.6359,313200.0
2010-07-13 12:10:00,35.59,35.66,35.57,35.65,202200.0,12.6395,12.6643,12.6324,12.6608,202200.0
2010-07-13 12:20:00,35.66,35.74,35.57,35.73,244000.0,12.6643,12.6928,12.6324,12.6892,244000.0
2010-07-13 12:30:00,35.73,35.75,35.67,35.68,185300.0,12.6892,12.6963,12.6679,12.6714,185300.0
2010-07-13 12:40:00,35.68,35.74,35.67,35.72,189400.0,12.6714,12.6928,12.6679,12.6857,189400.0
2010-07-13 12:50:00,35.73,35.84,35.73,35.78,236400.0,12.6892,12.7283,12.6892,12.707,236400.0
2010-07-13 13:00:00,35.78,35.82,35.74,35.78,324500.0,12.707,12.7212,12.6928,12.707,324500.0
2010-07-13 13:10:00,35.78,35.79,35.6,35.62,268700.0,12.707,12.7105,12.643,12.6501,268700.0
2010-07-13 13:20:00,35.62,35.7,35.6,35.66,517800.0,12.6501,12.6785,12.643,12.6643,517800.0
2010-07-13 13:30:00,35.67,35.71,35.63,35.67,243200.0,12.6679,12.6821,12.6537,12.6679,243200.0
2010-07-13 13:40:00,35.66,35.69,35.64,35.65,239700.0,12.6643,12.675,12.6572,12.6608,239700.0
2010-07-13 13:50:00,35.65,35.66,35.57,35.6,218400.0,12.6608,12.6643,12.6324,12.643,218400.0
2010-07-13 14:00:00,35.6,35.65,35.55,35.58,286800.0,12.643,12.6608,12.6253,12.6359,286800.0
2010-07-13 14:10:00,35.59,35.67,35.57,35.63,181000.0,12.6395,12.6679,12.6324,12.6537,181000.0
2010-07-13 14:20:00,35.63,35.66,35.55,35.61,351400.0,12.6537,12.6643,12.6253,12.6466,351400.0
2010-07-13 14:30:00,35.61,35.72,35.6,35.7,228500.0,12.6466,12.6857,12.643,12.6785,228500.0
2010-07-13 14:40:00,35.71,35.81,35.7,35.8,256900.0,12.6821,12.7176,12.6785,12.7141,256900.0
2010-07-13 14:50:00,35.81,35.81,35.75,35.79,164600.0,12.7176,12.7176,12.6963,12.7105,164600.0
2010-07-13 15:00:00,35.79,35.88,35.79,35.82,330800.0,12.7105,12.7425,12.7105,12.7212,330800.0
2010-07-13 15:10:00,35.81,35.86,35.77,35.86,262400.0,12.7176,12.7354,12.7034,12.7354,262400.0
2010-07-13 15:20:00,35.86,35.89,35.78,35.85,309800.0,12.7354,12.746,12.707,12.7318,309800.0
2010-07-13 15:30:00,35.85,35.85,35.77,35.81,303800.0,12.7318,12.7318,12.7034,12.7176,303800.0
2010-07-13 15:40:00,35.81,35.85,35.78,35.79,643400.0,12.7176,12.7318,12.707,12.7105,643400.0
2010-07-13 15:50:00,35.79,35.79,35.58,35.59,1615600.0,12.7105,12.7105,12.6359,12.6395,1615600.0
2010-07-14 09:30:00,35.14,35.47,35.14,35.47,682500.0,12.4797,12.5969,12.4797,12.5969,682500.0
2010-07-14 09:40:00,35.47,35.68,35.36,35.68,426400.0,12.5969,12.6714,12.5578,12.6714,426400.0
2010-07-14 09:50:00,35.67,35.7,35.51,35.56,308100.0,12.6679,12.6785,12.6111,12.6288,308100.0
2010-07-14 10:00:00,35.56,35.57,35.37,35.37,474900.0,12.6288,12.6324,12.5614,12.5614,474900.0
2010-07-14 10:10:00,35.37,35.38,35.25,35.27,532000.0,12.5614,12.5649,12.5187,12.5258,532000.0
2010-07-14 10:20:00,35.27,35.4,35.26,35.32,292500.0,12.5258,12.572,12.5223,12.5436,292500.0
2010-07-14 10:30:00,35.33,35.43,35.33,35.33,385000.0,12.5471,12.5827,12.5471,12.5471,385000.0
2010-07-14 10:40:00,35.33,35.52,35.32,35.46,362100.0,12.5471,12.6146,12.5436,12.5933,362100.0
2010-07-14 10:50:00,35.46,35.5,35.36,35.49,296700.0,12.5933,12.6075,12.5578,12.604,296700.0
2010-07-14 11:00:00,35.49,35.65,35.42,35.62,530100.0,12.604,12.6608,12.5791,12.6501,530100.0
2010-07-14 11:10:00,35.61,35.72,35.58,35.72,253600.0,12.6466,12.6857,12.6359,12.6857,253600.0
2010-07-14 11:20:00,35.73,35.74,35.62,35.69,393800.0,12.6892,12.6928,12.6501,12.675,393800.0
2010-07-14 11:30:00,35.69,35.79,35.69,35.71,278600.0,12.675,12.7105,12.675,12.6821,278600.0
2010-07-14 11:40:00,35.72,35.87,35.65,35.84,216000.0,12.6857,12.7389,12.6608,12.7283,216000.0
2010-07-14 11:50:00,35.84,35.88,35.65,35.67,131100.0,12.7283,12.7425,12.6608,12.6679,131100.0
2010-07-14 12:00:00,35.66,35.75,35.63,35.71,202300.0,12.6643,12.6963,12.6537,12.6821,202300.0
2010-07-14 12:10:00,35.7,35.76,35.65,35.66,83400.0,12.6785,12.6999,12.6608,12.6643,83400.0
2010-07-14 12:20:00,35.66,35.73,35.65,35.72,79000.0,12.6643,12.6892,12.6608,12.6857,79000.0
2010-07-14 12:30:00,35.72,35.79,35.7,35.77,182400.0,12.6857,12.7105,12.6785,12.7034,182400.0
2010-07-14 12:40:00,35.77,35.79,35.7,35.7,102000.0,12.7034,12.7105,12.6785,12.6785,102000.0
2010-07-14 12:50:00,35.7,35.72,35.65,35.69,127200.0,12.6785,12.6857,12.6608,12.675,127200.0
2010-07-14 13:00:00,35.69,35.73,35.58,35.64,224600.0,12.675,12.6892,12.6359,12.6572,224600.0
2010-07-14 13:10:00,35.63,35.69,35.61,35.68,62500.0,12.6537,12.675,12.6466,12.6714,62500.0
2010-07-14 13:20:00,35.67,35.73,35.64,35.66,86100.0,12.6679,12.6892,12.6572,12.6643,86100.0
2010-07-14 13:30:00,35.67,35.79,35.67,35.71,150600.0,12.6679,12.7105,12.6679,12.6821,150600.0
2010-07-14 13:40:00,35.71,35.71,35.62,35.63,173200.0,12.6821,12.6821,12.6501,12.6537,173200.0
2010-07-14 13:50:00,35.63,35.65,35.58,35.6,104900.0,12.6537,12.6608,12.6359,12.643,104900.0
2010-07-14 14:00:00,35.59,35.63,35.46,35.5,173200.0,12.6395,12.6537,12.5933,12.6075,173200.0
2010-07-14 14:10:00,35.49,35.54,35.4,35.5,163100.0,12.604,12.6217,12.572,12.6075,163100.0
2010-07-14 14:20:00,35.5,35.52,35.35,35.44,143200.0,12.6075,12.6146,12.5542,12.5862,143200.0
2010-07-14 14:30:00,35.43,35.48,35.39,35.45,151100.0,12.5827,12.6004,12.5685,12.5898,151100.0
2010-07-14 14:40:00,35.45,35.52,35.41,35.49,108300.0,12.5898,12.6146,12.5756,12.604,108300.0
2010-07-14 14:50:00,35.5,35.55,35.44,35.51,116100.0,12.6075,12.6253,12.5862,12.6111,116100.0
2010-07-14 15:00:00,35.51,35.61,35.45,35.52,177300.0,12.6111,12.6466,12.5898,12.6146,177300.0
2010-07-14 15:10:00,35.51,35.65,35.5,35.61,220900.0,12.6111,12.6608,12.6075,12.6466,220900.0
2010-07-14 15:20:00,35.61,35.65,35.56,35.58,256500.0,12.6466,12.6608,12.6288,12.6359,256500.0
2010-07-14 15:30:00,35.59,35.61,35.54,35.57,230400.0,12.6395,12.6466,12.6217,12.6324,230400.0
2010-07-14 15:40:00,35.57,35.63,35.5,35.62,318200.0,12.6324,12.6537,12.6075,12.6501,318200.0
2010-07-14 15:50:00,35.62,35.66,35.58,35.62,490500.0,12.6501,12.6643,12.6359,12.6501,490500.0
2010-07-15 09:30:00,35.52,35.64,35.46,35.47,391400.0,12.6146,12.6572,12.5933,12.5969,391400.0
2010-07-15 09:40:00,35.47,35.5,35.36,35.4,272500.0,12.5969,12.6075,12.5578,12.572,272500.0
2010-07-15 09:50:00,35.41,35.5,35.33,35.41,319300.0,12.5756,12.6075,12.5471,12.5756,319300.0
2010-07-15 10:00:00,35.41,35.41,35.16,35.24,428800.0,12.5756,12.5756,12.4868,12.5152,428800.0
2010-07-15 10:10:00,35.24,35.25,35.03,35.04,346500.0,12.5152,12.5187,12.4406,12.4442,346500.0
2010-07-15 10:20:00,35.04,35.2,35.0,35.17,283100.0,12.4442,12.501,12.43,12.4903,283100.0
2010-07-15 10:30:00,35.17,35.21,35.09,35.21,218600.0,12.4903,12.5045,12.4619,12.5045,218600.0
2010-07-15 10:40:00,35.21,35.33,35.17,35.32,180500.0,12.5045,12.5471,12.4903,12.5436,180500.0
2010-07-15 10:50:00,35.32,35.38,35.27,35.32,180700.0,12.5436,12.5649,12.5258,12.5436,180700.0
2010-07-15 11:00:00,35.32,35.34,35.18,35.22,165700.0,12.5436,12.5507,12.4939,12.5081,165700.0
2010-07-15 11:10:00,35.22,35.26,35.19,35.2,180400.0,12.5081,12.5223,12.4974,12.501,180400.0
2010-07-15 11:20:00,35.2,35.29,35.2,35.28,193400.0,12.501,12.5329,12.501,12.5294,193400.0
2010-07-15 11:30:00,35.28,35.3,35.19,35.3,189100.0,12.5294,12.5365,12.4974,12.5365,189100.0
2010-07-15 11:40:00,35.3,35.3,35.17,35.18,163100.0,12.5365,12.5365,12.4903,12.4939,163100.0
2010-07-15 11:50:00,35.17,35.22,35.11,35.11,118300.0,12.4903,12.5081,12.469,12.469,118300.0
2010-07-15 12:00:00,35.1,35.11,35.01,35.04,185900.0,12.4655,12.469,12.4335,12.4442,185900.0
2010-07-15 12:10:00,35.04,35.06,35.0,35.01,141000.0,12.4442,12.4513,12.43,12.4335,141000.0
2010-07-15 12:20:00,35.01,35.01,34.93,34.97,133200.0,12.4335,12.4335,12.4051,12.4193,133200.0
2010-07-15 12:30:00,34.98,35.02,34.96,34.99,96600.0,12.4228,12.4371,12.4157,12.4264,96600.0
2010-07-15 12:40:00,34.99,35.05,34.93,35.03,86900.0,12.4264,12.4477,12.4051,12.4406,86900.0
2010-07-15 12:50:00,35.02,35.13,35.02,35.04,80400.0,12.4371,12.4761,12.4371,12.4442,80400.0
2010-07-15 13:00:00,35.04,35.13,35.04,35.09,152400.0,12.4442,12.4761,12.4442,12.4619,152400.0
2010-07-15 13:10:00,35.1,35.15,35.04,35.15,139800.0,12.4655,12.4832,12.4442,12.4832,139800.0
2010-07-15 13:20:00,35.15,35.21,35.13,35.18,122800.0,12.4832,12.5045,12.4761,12.4939,122800.0
2010-07-15 13:30:00,35.18,35.21,35.09,35.11,143100.0,12.4939,12.5045,12.4619,12.469,143100.0
2010-07-15 13:40:00,35.11,35.16,35.08,35.13,123000.0,12.469,12.4868,12.4584,12.4761,123000.0
2010-07-15 13:50:00,35.13,35.14,34.97,35.0,336700.0,12.4761,12.4797,12.4193,12.43,336700.0
2010-07-15 14:00:00,35.0,35.07,34.97,34.97,277400.0,12.43,12.4548,12.4193,12.4193,277400.0
2010-07-15 14:10:00,34.98,35.07,34.95,35.06,200400.0,12.4228,12.4548,12.4122,12.4513,200400.0
2010-07-15 14:20:00,35.07,35.12,35.01,35.12,170200.0,12.4548,12.4726,12.4335,12.4726,170200.0
2010-07-15 14:30:00,35.12,35.13,34.98,35.0,391500.0,12.4726,12.4761,12.4228,12.43,391500.0
2010-07-15 14:40:00,35.01,35.06,34.97,35.06,199700.0,12.4335,12.4513,12.4193,12.4513,199700.0
2010-07-15 14:50:00,35.05,35.12,35.03,35.03,154300.0,12.4477,12.4726,12.4406,12.4406,154300.0
2010-07-15 15:00:00,35.04,35.09,34.95,34.95,275800.0,12.4442,12.4619,12.4122,12.4122,275800.0
2010-07-15 15:10:00,34.95,34.98,34.9,34.94,211900.0,12.4122,12.4228,12.3944,12.4086,211900.0
2010-07-15 15:20:00,34.93,35.06,34.89,35.05,314200.0,12.4051,12.4513,12.3909,12.4477,314200.0
2010-07-15 15:30:00,35.05,35.2,35.03,35.11,529800.0,12.4477,12.501,12.4406,12.469,529800.0
2010-07-15 15:40:00,35.11,35.22,35.08,35.15,1441500.0,12.469,12.5081,12.4584,12.4832,1441500.0
2010-07-15 15:50:00,35.15,35.38,35.14,35.28,1011900.0,12.4832,12.5649,12.4797,12.5294,1011900.0
2010-07-16 09:30:00,34.94,34.97,34.73,34.94,464700.0,12.4086,12.4193,12.3341,12.4086,464700.0
2010-07-16 09:40:00,34.94,35.03,34.89,34.92,385600.0,12.4086,12.4406,12.3909,12.4015,385600.0
2010-07-16 09:50:00,34.92,34.96,34.74,34.78,484600.0,12.4015,12.4157,12.3376,12.3518,484600.0
2010-07-16 10:00:00,34.78,34.83,34.63,34.65,326300.0,12.3518,12.3696,12.2985,12.3057,326300.0
2010-07-16 10:10:00,34.65,34.74,34.62,34.72,213000.0,12.3057,12.3376,12.295,12.3305,213000.0
2010-07-16 10:20:00,34.73,34.82,34.68,34.7,268900.0,12.3341,12.366,12.3163,12.3234,268900.0
2010-07-16 10:30:00,34.71,34.76,34.65,34.73,145100.0,12.327,12.3447,12.3057,12.3341,145100.0
2010-07-16 10:40:00,34.73,34.79,34.7,34.72,152800.0,12.3341,12.3554,12.3234,12.3305,152800.0
2010-07-16 10:50:00,34.72,34.75,34.68,34.74,144100.0,12.3305,12.3412,12.3163,12.3376,144100.0
2010-07-16 11:00:00,34.74,34.76,34.62,34.66,423000.0,12.3376,12.3447,12.295,12.3092,423000.0
2010-07-16 11:10:00,34.66,34.69,34.63,34.63,193500.0,12.3092,12.3199,12.2985,12.2985,193500.0
2010-07-16 11:20:00,34.63,34.69,34.53,34.68,311700.0,12.2985,12.3199,12.263,12.3163,311700.0
2010-07-16 11:30:00,34.69,34.69,34.56,34.59,489300.0,12.3199,12.3199,12.2737,12.2843,489300.0
2010-07-16 11:40:00,34.59,34.63,34.53,34.57,299500.0,12.2843,12.2985,12.263,12.2772,299500.0
2010-07-16 11:50:00,34.57,34.59,34.53,34.57,257300.0,12.2772,12.2843,12.263,12.2772,257300.0
2010-07-16 12:00:00,34.57,34.65,34.55,34.6,241800.0,12.2772,12.3057,12.2701,12.2879,241800.0
2010-07-16 12:10:00,34.6,34.66,34.54,34.6,233400.0,12.2879,12.3092,12.2666,12.2879,233400.0
2010-07-16 12:20:00,34.6,34.7,34.59,34.69,179800.0,12.2879,12.3234,12.2843,12.3199,179800.0
2010-07-16 12:30:00,34.69,34.73,34.64,34.69,206400.0,12.3199,12.3341,12.3021,12.3199,206400.0
2010-07-16 12:40:00,34.69,34.73,34.65,34.69,228100.0,12.3199,12.3341,12.3057,12.3199,228100.0
2010-07-16 12:50:00,34.69,34.7,34.58,34.6,126900.0,12.3199,12.3234,12.2808,12.2879,126900.0
2010-07-16 13:00:00,34.6,34.66,34.59,34.62,207700.0,12.2879,12.3092,12.2843,12.295,207700.0
2010-07-16 13:10:00,34.61,34.66,34.58,34.63,139700.0,12.2914,12.3092,12.2808,12.2985,139700.0
2010-07-16 13:20:00,34.63,34.65,34.56,34.57,213600.0,12.2985,12.3057,12.2737,12.2772,213600.0
2010-07-16 13:30:00,34.57,34.64,34.53,34.6,124300.0,12.2772,12.3021,12.263,12.2879,124300.0
2010-07-16 13:40:00,34.6,34.6,34.51,34.54,207000.0,12.2879,12.2879,12.2559,12.2666,207000.0
2010-07-16 13:50:00,34.53,34.56,34.5,34.53,147300.0,12.263,12.2737,12.2524,12.263,147300.0
2010-07-16 14:00:00,34.53,34.6,34.52,34.58,150700.0,12.263,12.2879,12.2595,12.2808,150700.0
2010-07-16 14:10:00,34.57,34.61,34.53,34.54,112000.0,12.2772,12.2914,12.263,12.2666,112000.0
2010-07-16 14:20:00,34.54,34.63,34.53,34.59,120700.0,12.2666,12.2985,12.263,12.2843,120700.0
2010-07-16 14:30:00,34.59,34.62,34.56,34.6,180800.0,12.2843,12.295,12.2737,12.2879,180800.0
2010-07-16 14:40:00,34.6,34.64,34.57,34.63,156400.0,12.2879,12.3021,12.2772,12.2985,156400.0
2010-07-16 14:50:00,34.63,34.7,34.6,34.63,271800.0,12.2985,12.3234,12.2879,12.2985,271800.0
2010-07-16 15:00:00,34.64,34.66,34.6,34.62,256100.0,12.3021,12.3092,12.2879,12.295,256100.0
2010-07-16 15:10:00,34.62,34.63,34.56,34.59,182600.0,12.295,12.2985,12.2737,12.2843,182600.0
2010-07-16 15:20:00,34.58,34.6,34.5,34.54,247900.0,12.2808,12.2879,12.2524,12.2666,247900.0
2010-07-16 15:30:00,34.54,34.62,34.52,34.55,286900.0,12.2666,12.295,12.2595,12.2701,286900.0
2010-07-16 15:40:00,34.55,34.62,34.5,34.51,421600.0,12.2701,12.295,12.2524,12.2559,421600.0
2010-07-16 15:50:00,34.51,34.63,34.5,34.52,722600.0,12.2559,12.2985,12.2524,12.2595,722600.0
2010-07-19 09:30:00,34.6,34.74,34.46,34.7,856500.0,12.2879,12.3376,12.2382,12.3234,856500.0
2010-07-19 09:40:00,34.7,34.89,34.7,34.78,484200.0,12.3234,12.3909,12.3234,12.3518,484200.0
2010-07-19 09:50:00,34.78,34.79,34.63,34.64,360200.0,12.3518,12.3554,12.2985,12.3021,360200.0
2010-07-19 10:00:00,34.64,34.65,34.51,34.51,329400.0,12.3021,12.3057,12.2559,12.2559,329400.0
2010-07-19 10:10:00,34.51,34.53,34.37,34.47,377700.0,12.2559,12.263,12.2062,12.2417,377700.0
2010-07-19 10:20:00,34.47,34.49,34.35,34.39,277300.0,12.2417,12.2488,12.1991,12.2133,277300.0
2010-07-19 10:30:00,34.39,34.48,34.37,34.4,436600.0,12.2133,12.2453,12.2062,12.2169,436600.0
2010-07-19 10:40:00,34.4,34.53,34.36,34.45,313300.0,12.2169,12.263,12.2027,12.2346,313300.0
2010-07-19 10:50:00,34.45,34.45,34.33,34.43,190000.0,12.2346,12.2346,12.192,12.2275,190000.0
2010-07-19 11:00:00,34.43,34.59,34.4,34.56,180900.0,12.2275,12.2843,12.2169,12.2737,180900.0
2010-07-19 11:10:00,34.57,34.58,34.49,34.51,146500.0,12.2772,12.2808,12.2488,12.2559,146500.0
2010-07-19 11:20:00,34.5,34.58,34.49,34.58,97800.0,12.2524,12.2808,12.2488,12.2808,97800.0
2010-07-19 11:30:00,34.58,34.58,34.39,34.42,229500.0,12.2808,12.2808,12.2133,12.224,229500.0
2010-07-19 11:40:00,34.42,34.48,34.4,34.42,147600.0,12.224,12.2453,12.2169,12.224,147600.0
2010-07-19 11:50:00,34.43,34.48,34.4,34.47,134700.0,12.2275,12.2453,12.2169,12.2417,134700.0
2010-07-19 12:00:00,34.48,34.5,34.38,34.41,177400.0,12.2453,12.2524,12.2098,12.2204,177400.0
2010-07-19 12:10:00,34.41,34.45,34.3,34.44,165600.0,12.2204,12.2346,12.1814,12.2311,165600.0
2010-07-19 12:20:00,34.43,34.48,34.41,34.45,190100.0,12.2275,12.2453,12.2204,12.2346,190100.0
2010-07-19 12:30:00,34.45,34.45,34.37,34.43,145000.0,12.2346,12.2346,12.2062,12.2275,145000.0
2010-07-19 12:40:00,34.43,34.56,34.42,34.54,99500.0,12.2275,12.2737,12.224,12.2666,99500.0
2010-07-19 12:50:00,34.54,34.58,34.45,34.49,77600.0,12.2666,12.2808,12.2346,12.2488,77600.0
2010-07-19 13:00:00,34.48,34.51,34.46,34.51,103000.0,12.2453,12.2559,12.2382,12.2559,103000.0
2010-07-19 13:10:00,34.51,34.52,34.4,34.41,117800.0,12.2559,12.2595,12.2169,12.2204,117800.0
2010-07-19 13:20:00,34.4,34.41,34.33,34.37,95100.0,12.2169,12.2204,12.192,12.2062,95100.0
2010-07-19 13:30:00,34.37,34.42,34.32,34.35,69000.0,12.2062,12.224,12.1885,12.1991,69000.0
2010-07-19 13:40:00,34.36,34.37,34.32,34.35,116500.0,12.2027,12.2062,12.1885,12.1991,116500.0
2010-07-19 13:50:00,34.36,34.36,34.32,34.33,93800.0,12.2027,12.2027,12.1885,12.192,93800.0
2010-07-19 14:00:00,34.32,34.41,34.32,34.41,160000.0,12.1885,12.2204,12.1885,12.2204,160000.0
2010-07-19 14:10:00,34.4,34.53,34.39,34.52,248200.0,12.2169,12.263,12.2133,12.2595,248200.0
2010-07-19 14:20:00,34.52,34.52,34.47,34.47,127200.0,12.2595,12.2595,12.2417,12.2417,127200.0
2010-07-19 14:30:00,34.48,34.54,34.45,34.53,149800.0,12.2453,12.2666,12.2346,12.263,149800.0
2010-07-19 14:40:00,34.53,34.63,34.51,34.62,168400.0,12.263,12.2985,12.2559,12.295,168400.0
2010-07-19 14:50:00,34.63,34.68,34.59,34.59,189400.0,12.2985,12.3163,12.2843,12.2843,189400.0
2010-07-19 15:00:00,34.6,34.71,34.55,34.7,170100.0,12.2879,12.327,12.2701,12.3234,170100.0
2010-07-19 15:10:00,34.7,34.72,34.65,34.65,135100.0,12.3234,12.3305,12.3057,12.3057,135100.0
2010-07-19 15:20:00,34.65,34.65,34.53,34.57,137200.0,12.3057,12.3057,12.263,12.2772,137200.0
2010-07-19 15:30:00,34.56,34.59,34.49,34.52,246300.0,12.2737,12.2843,12.2488,12.2595,246300.0
2010-07-19 15:40:00,34.52,34.63,34.47,34.59,420300.0,12.2595,12.2985,12.2417,12.2843,420300.0
2010-07-19 15:50:00,34.58,34.67,34.56,34.62,566600.0,12.2808,12.3128,12.2737,12.295,566600.0
2010-07-20 09:30:00,34.19,34.61,34.11,34.58,658800.0,12.1423,12.2914,12.1139,12.2808,658800.0
2010-07-20 09:40:00,34.57,34.9,34.56,34.88,581300.0,12.2772,12.3944,12.2737,12.3873,581300.0
2010-07-20 09:50:00,34.88,35.05,34.86,35.01,502200.0,12.3873,12.4477,12.3802,12.4335,502200.0
2010-07-20 10:00:00,35.01,35.12,34.87,34.91,483700.0,12.4335,12.4726,12.3838,12.398,483700.0
2010-07-20 10:10:00,34.92,35.04,34.88,35.02,419400.0,12.4015,12.4442,12.3873,12.4371,419400.0
2010-07-20 10:20:00,35.01,35.25,35.01,35.21,430600.0,12.4335,12.5187,12.4335,12.5045,430600.0
2010-07-20 10:30:00,35.2,35.29,35.17,35.25,292500.0,12.501,12.5329,12.4903,12.5187,292500.0
2010-07-20 10:40:00,35.25,35.3,35.2,35.25,300100.0,12.5187,12.5365,12.501,12.5187,300100.0
2010-07-20 10:50:00,35.24,35.26,35.17,35.21,189800.0,12.5152,12.5223,12.4903,12.5045,189800.0
2010-07-20 11:00:00,35.21,35.51,35.21,35.51,404000.0,12.5045,12.6111,12.5045,12.6111,404000.0
2010-07-20 11:10:00,35.51,35.77,35.5,35.73,385300.0,12.6111,12.7034,12.6075,12.6892,385300.0
2010-07-20 11:20:00,35.73,35.73,35.64,35.69,179400.0,12.6892,12.6892,12.6572,12.675,179400.0
2010-07-20 11:30:00,35.68,35.7,35.6,35.61,207900.0,12.6714,12.6785,12.643,12.6466,207900.0
2010-07-20 11:40:00,35.61,35.74,35.58,35.72,176300.0,12.6466,12.6928,12.6359,12.6857,176300.0
2010-07-20 11:50:00,35.72,35.74,35.62,35.65,219500.0,12.6857,12.6928,12.6501,12.6608,219500.0
2010-07-20 12:00:00,35.64,35.69,35.6,35.67,218400.0,12.6572,12.675,12.643,12.6679,218400.0
2010-07-20 12:10:00,35.67,35.68,35.48,35.54,201000.0,12.6679,12.6714,12.6004,12.6217,201000.0
2010-07-20 12:20:00,35.54,35.59,35.49,35.56,107400.0,12.6217,12.6395,12.604,12.6288,107400.0
2010-07-20 12:30:00,35.56,35.64,35.56,35.57,154900.0,12.6288,12.6572,12.6288,12.6324,154900.0
2010-07-20 12:40:00,35.57,35.67,35.55,35.65,136300.0,12.6324,12.6679,12.6253,12.6608,136300.0
2010-07-20 12:50:00,35.66,35.7,35.61,35.68,99600.0,12.6643,12.6785,12.6466,12.6714,99600.0
2010-07-20 13:00:00,35.69,35.73,35.67,35.7,129600.0,12.675,12.6892,12.6679,12.6785,129600.0
2010-07-20 13:10:00,35.7,35.71,35.58,35.71,143600.0,12.6785,12.6821,12.6359,12.6821,143600.0
2010-07-20 13:20:00,35.71,35.75,35.69,35.72,104600.0,12.6821,12.6963,12.675,12.6857,104600.0
2010-07-20 13:30:00,35.72,35.86,35.71,35.84,176700.0,12.6857,12.7354,12.6821,12.7283,176700.0
2010-07-20 13:40:00,35.84,35.85,35.77,35.79,161600.0,12.7283,12.7318,12.7034,12.7105,161600.0
2010-07-20 13:50:00,35.8,35.95,35.77,35.94,189100.0,12.7141,12.7673,12.7034,12.7638,189100.0
2010-07-20 14:00:00,35.95,35.97,35.87,35.89,413300.0,12.7673,12.7744,12.7389,12.746,413300.0
2010-07-20 14:10:00,35.88,35.89,35.8,35.85,226100.0,12.7425,12.746,12.7141,12.7318,226100.0
2010-07-20 14:20:00,35.85,35.85,35.74,35.81,154500.0,12.7318,12.7318,12.6928,12.7176,154500.0
2010-07-20 14:30:00,35.81,35.9,35.78,35.85,292600.0,12.7176,12.7496,12.707,12.7318,292600.0
2010-07-20 14:40:00,35.86,35.92,35.8,35.9,188600.0,12.7354,12.7567,12.7141,12.7496,188600.0
2010-07-20 14:50:00,35.91,35.95,35.86,35.89,171600.0,12.7531,12.7673,12.7354,12.746,171600.0
2010-07-20 15:00:00,35.89,35.93,35.84,35.93,233900.0,12.746,12.7602,12.7283,12.7602,233900.0
2010-07-20 15:10:00,35.93,36.08,35.91,36.02,279500.0,12.7602,12.8135,12.7531,12.7922,279500.0
2010-07-20 15:20:00,36.01,36.13,36.0,36.03,444700.0,12.7886,12.8313,12.7851,12.7957,444700.0
2010-07-20 15:30:00,36.03,36.12,36.02,36.04,379600.0,12.7957,12.8277,12.7922,12.7993,379600.0
2010-07-20 15:40:00,36.05,36.08,35.98,36.08,573200.0,12.8028,12.8135,12.778,12.8135,573200.0
2010-07-20 15:50:00,36.08,36.13,36.03,36.05,1234700.0,12.8135,12.8313,12.7957,12.8028,1234700.0
2010-07-21 09:30:00,36.45,36.56,36.25,36.27,598300.0,12.9449,12.984,12.8739,12.881,598300.0
2010-07-21 09:40:00,36.27,36.41,36.16,36.2,328600.0,12.881,12.9307,12.8419,12.8561,328600.0
2010-07-21 09:50:00,36.21,36.26,36.04,36.18,244400.0,12.8597,12.8774,12.7993,12.849,244400.0
2010-07-21 10:00:00,36.18,36.2,36.1,36.14,266300.0,12.849,12.8561,12.8206,12.8348,266300.0
2010-07-21 10:10:00,36.14,36.29,36.13,36.22,233900.0,12.8348,12.8881,12.8313,12.8632,233900.0
2010-07-21 10:20:00,36.22,36.23,36.06,36.08,223300.0,12.8632,12.8668,12.8064,12.8135,223300.0
2010-07-21 10:30:00,36.08,36.08,35.88,35.89,248700.0,12.8135,12.8135,12.7425,12.746,248700.0
2010-07-21 10:40:00,35.89,35.94,35.78,35.9,197500.0,12.746,12.7638,12.707,12.7496,197500.0
2010-07-21 10:50:00,35.9,35.91,35.8,35.84,258700.0,12.7496,12.7531,12.7141,12.7283,258700.0
2010-07-21 11:00:00,35.84,35.85,35.66,35.67,200800.0,12.7283,12.7318,12.6643,12.6679,200800.0
2010-07-21 11:10:00,35.67,35.73,35.61,35.7,238000.0,12.6679,12.6892,12.6466,12.6785,238000.0
2010-07-21 11:20:00,35.7,35.84,35.67,35.8,289600.0,12.6785,12.7283,12.6679,12.7141,289600.0
2010-07-21 11:30:00,35.8,35.92,35.76,35.92,150300.0,12.7141,12.7567,12.6999,12.7567,150300.0
2010-07-21 11:40:00,35.93,35.97,35.83,35.89,369800.0,12.7602,12.7744,12.7247,12.746,369800.0
2010-07-21 11:50:00,35.89,35.95,35.84,35.95,140100.0,12.746,12.7673,12.7283,12.7673,140100.0
2010-07-21 12:00:00,35.95,36.02,35.85,35.85,130200.0,12.7673,12.7922,12.7318,12.7318,130200.0
2010-07-21 12:10:00,35.85,35.95,35.81,35.82,115000.0,12.7318,12.7673,12.7176,12.7212,115000.0
2010-07-21 12:20:00,35.82,35.95,35.8,35.95,145300.0,12.7212,12.7673,12.7141,12.7673,145300.0
2010-07-21 12:30:00,35.95,35.99,35.92,35.94,219600.0,12.7673,12.7815,12.7567,12.7638,219600.0
2010-07-21 12:40:00,35.95,35.97,35.9,35.95,161300.0,12.7673,12.7744,12.7496,12.7673,161300.0
2010-07-21 12:50:00,35.94,35.94,35.86,35.88,136900.0,12.7638,12.7638,12.7354,12.7425,136900.0
2010-07-21 13:00:00,35.88,35.98,35.86,35.98,134900.0,12.7425,12.778,12.7354,12.778,134900.0
2010-07-21 13:10:00,35.98,35.98,35.87,35.87,131900.0,12.778,12.778,12.7389,12.7389,131900.0
2010-07-21 13:20:00,35.87,35.92,35.85,35.92,127000.0,12.7389,12.7567,12.7318,12.7567,127000.0
2010-07-21 13:30:00,35.92,35.95,35.85,35.86,111600.0,12.7567,12.7673,12.7318,12.7354,111600.0
2010-07-21 13:40:00,35.86,35.86,35.77,35.84,111500.0,12.7354,12.7354,12.7034,12.7283,111500.0
2010-07-21 13:50:00,35.84,35.92,35.8,35.8,109800.0,12.7283,12.7567,12.7141,12.7141,109800.0
2010-07-21 14:00:00,35.79,35.8,35.57,35.57,415000.0,12.7105,12.7141,12.6324,12.6324,415000.0
2010-07-21 14:10:00,35.56,35.59,35.43,35.53,383800.0,12.6288,12.6395,12.5827,12.6182,383800.0
2010-07-21 14:20:00,35.53,35.57,35.43,35.54,241100.0,12.6182,12.6324,12.5827,12.6217,241100.0
2010-07-21 14:30:00,35.54,35.55,35.34,35.44,409200.0,12.6217,12.6253,12.5507,12.5862,409200.0
2010-07-21 14:40:00,35.45,35.55,35.43,35.44,209400.0,12.5898,12.6253,12.5827,12.5862,209400.0
2010-07-21 14:50:00,35.45,35.48,35.26,35.3,375000.0,12.5898,12.6004,12.5223,12.5365,375000.0
2010-07-21 15:00:00,35.29,35.4,35.26,35.39,532200.0,12.5329,12.572,12.5223,12.5685,532200.0
2010-07-21 15:10:00,35.38,35.4,35.28,35.3,552200.0,12.5649,12.572,12.5294,12.5365,552200.0
2010-07-21 15:20:00,35.3,35.4,35.26,35.35,465300.0,12.5365,12.572,12.5223,12.5542,465300.0
2010-07-21 15:30:00,35.34,35.4,35.31,35.33,426300.0,12.5507,12.572,12.54,12.5471,426300.0
2010-07-21 15:40:00,35.33,35.48,35.29,35.48,484000.0,12.5471,12.6004,12.5329,12.6004,484000.0
2010-07-21 15:50:00,35.48,35.53,35.4,35.5,708000.0,12.6004,12.6182,12.572,12.6075,708000.0
2010-07-22 09:30:00,36.07,36.19,36.03,36.11,493400.0,12.81,12.8526,12.7957,12.8242,493400.0
2010-07-22 09:40:00,36.1,36.36,36.08,36.35,555300.0,12.8206,12.9129,12.8135,12.9094,555300.0
2010-07-22 09:50:00,36.35,36.43,36.32,36.34,416500.0,12.9094,12.9378,12.8987,12.9058,416500.0
2010-07-22 10:00:00,36.34,36.5,36.34,36.46,436700.0,12.9058,12.9627,12.9058,12.9485,436700.0
2010-07-22 10:10:00,36.47,36.51,36.42,36.49,350100.0,12.952,12.9662,12.9343,12.9591,350100.0
2010-07-22 10:20:00,36.5,36.51,36.35,36.38,245700.0,12.9627,12.9662,12.9094,12.92,245700.0
2010-07-22 10:30:00,36.37,36.4,36.3,36.37,257200.0,12.9165,12.9271,12.8916,12.9165,257200.0
2010-07-22 10:40:00,36.37,36.43,36.32,36.43,421900.0,12.9165,12.9378,12.8987,12.9378,421900.0
2010-07-22 10:50:00,36.43,36.54,36.38,36.38,307300.0,12.9378,12.9769,12.92,12.92,307300.0
2010-07-22 11:00:00,36.39,36.6,36.38,36.52,275000.0,12.9236,12.9982,12.92,12.9698,275000.0
2010-07-22 11:10:00,36.51,36.55,36.49,36.51,168400.0,12.9662,12.9804,12.9591,12.9662,168400.0
2010-07-22 11:20:00,36.52,36.55,36.49,36.5,126300.0,12.9698,12.9804,12.9591,12.9627,126300.0
2010-07-22 11:30:00,36.5,36.51,36.34,36.35,131300.0,12.9627,12.9662,12.9058,12.9094,131300.0
2010-07-22 11:40:00,36.35,36.45,36.31,36.41,105800.0,12.9094,12.9449,12.8952,12.9307,105800.0
2010-07-22 11:50:00,36.42,36.43,36.35,36.41,162800.0,12.9343,12.9378,12.9094,12.9307,162800.0
2010-07-22 12:00:00,36.4,36.51,36.39,36.51,212100.0,12.9271,12.9662,12.9236,12.9662,212100.0
2010-07-22 12:10:00,36.51,36.53,36.49,36.5,97300.0,12.9662,12.9733,12.9591,12.9627,97300.0
2010-07-22 12:20:00,36.5,36.56,36.45,36.54,167000.0,12.9627,12.984,12.9449,12.9769,167000.0
2010-07-22 12:30:00,36.53,36.54,36.47,36.5,149300.0,12.9733,12.9769,12.952,12.9627,149300.0
2010-07-22 12:40:00,36.5,36.55,36.48,36.5,90400.0,12.9627,12.9804,12.9556,12.9627,90400.0
2010-07-22 12:50:00,36.5,36.59,36.49,36.58,208800.0,12.9627,12.9946,12.9591,12.9911,208800.0
2010-07-22 13:00:00,36.58,36.62,36.52,36.53,197400.0,12.9911,13.0053,12.9698,12.9733,197400.0
2010-07-22 13:10:00,36.53,36.62,36.53,36.62,128700.0,12.9733,13.0053,12.9733,13.0053,128700.0
2010-07-22 13:20:00,36.61,36.68,36.61,36.63,177900.0,13.0017,13.0266,13.0017,13.0088,177900.0
2010-07-22 13:30:00,36.62,36.64,36.56,36.56,129100.0,13.0053,13.0124,12.984,12.984,129100.0
2010-07-22 13:40:00,36.56,36.58,36.49,36.5,168500.0,12.984,12.9911,12.9591,12.9627,168500.0
2010-07-22 13:50:00,36.5,36.59,36.48,36.54,146900.0,12.9627,12.9946,12.9556,12.9769,146900.0
2010-07-22 14:00:00,36.54,36.63,36.54,36.62,153800.0,12.9769,13.0088,12.9769,13.0053,153800.0
2010-07-22 14:10:00,36.62,36.7,36.58,36.66,140500.0,13.0053,13.0337,12.9911,13.0195,140500.0
2010-07-22 14:20:00,36.65,36.8,36.61,36.8,177100.0,13.0159,13.0692,13.0017,13.0692,177100.0
2010-07-22 14:30:00,36.8,36.81,36.59,36.59,356800.0,13.0692,13.0728,12.9946,12.9946,356800.0
2010-07-22 14:40:00,36.59,36.6,36.52,36.56,160200.0,12.9946,12.9982,12.9698,12.984,160200.0
2010-07-22 14:50:00,36.57,36.59,36.5,36.57,195000.0,12.9875,12.9946,12.9627,12.9875,195000.0
2010-07-22 15:00:00,36.57,36.58,36.43,36.46,194400.0,12.9875,12.9911,12.9378,12.9485,194400.0
2010-07-22 15:10:00,36.46,36.58,36.43,36.56,266400.0,12.9485,12.9911,12.9378,12.984,266400.0
2010-07-22 15:20:00,36.55,36.58,36.48,36.48,448300.0,12.9804,12.9911,12.9556,12.9556,448300.0
2010-07-22 15:30:00,36.48,36.49,36.22,36.31,408100.0,12.9556,12.9591,12.8632,12.8952,408100.0
2010-07-22 15:40:00,36.31,36.32,36.17,36.22,1224400.0,12.8952,12.8987,12.8455,12.8632,1224400.0
2010-07-22 15:50:00,36.22,36.31,36.21,36.26,935500.0,12.8632,12.8952,12.8597,12.8774,935500.0
2010-07-23 09:30:00,36.14,36.2,35.77,36.1,522100.0,12.8348,12.8561,12.7034,12.8206,522100.0
2010-07-23 09:40:00,36.08,36.19,36.04,36.08,233500.0,12.8135,12.8526,12.7993,12.8135,233500.0
2010-07-23 09:50:00,36.08,36.1,35.89,35.9,304900.0,12.8135,12.8206,12.746,12.7496,304900.0
2010-07-23 10:00:00,35.9,36.13,35.86,36.13,190200.0,12.7496,12.8313,12.7354,12.8313,190200.0
2010-07-23 10:10:00,36.13,36.22,36.05,36.19,158500.0,12.8313,12.8632,12.8028,12.8526,158500.0
2010-07-23 10:20:00,36.19,36.33,36.12,36.32,228300.0,12.8526,12.9023,12.8277,12.8987,228300.0
2010-07-23 10:30:00,36.32,36.39,36.3,36.32,324800.0,12.8987,12.9236,12.8916,12.8987,324800.0
2010-07-23 10:40:00,36.32,36.39,36.3,36.36,171500.0,12.8987,12.9236,12.8916,12.9129,171500.0
2010-07-23 10:50:00,36.36,36.38,36.26,36.26,252300.0,12.9129,12.92,12.8774,12.8774,252300.0
2010-07-23 11:00:00,36.26,36.38,36.24,36.26,275200.0,12.8774,12.92,12.8703,12.8774,275200.0
2010-07-23 11:10:00,36.27,36.27,36.16,36.19,179800.0,12.881,12.881,12.8419,12.8526,179800.0
2010-07-23 11:20:00,36.18,36.28,36.15,36.23,181500.0,12.849,12.8845,12.8384,12.8668,181500.0
2010-07-23 11:30:00,36.24,36.24,36.13,36.16,163400.0,12.8703,12.8703,12.8313,12.8419,163400.0
2010-07-23 11:40:00,36.16,36.16,36.04,36.16,131500.0,12.8419,12.8419,12.7993,12.8419,131500.0
2010-07-23 11:50:00,36.17,36.23,36.09,36.17,117100.0,12.8455,12.8668,12.8171,12.8455,117100.0
2010-07-23 12:00:00,36.18,36.33,36.02,36.04,412500.0,12.849,12.9023,12.7922,12.7993,412500.0
2010-07-23 12:10:00,36.04,36.18,35.93,36.16,297800.0,12.7993,12.849,12.7602,12.8419,297800.0
2010-07-23 12:20:00,36.17,36.17,36.06,36.08,197100.0,12.8455,12.8455,12.8064,12.8135,197100.0
2010-07-23 12:30:00,36.08,36.09,35.89,35.97,243700.0,12.8135,12.8171,12.746,12.7744,243700.0
2010-07-23 12:40:00,35.96,35.97,35.82,35.85,238200.0,12.7709,12.7744,12.7212,12.7318,238200.0
2010-07-23 12:50:00,35.84,36.01,35.83,36.0,174100.0,12.7283,12.7886,12.7247,12.7851,174100.0
2010-07-23 13:00:00,36.0,36.01,35.92,35.94,126300.0,12.7851,12.7886,12.7567,12.7638,126300.0
2010-07-23 13:10:00,35.94,36.01,35.91,35.98,126600.0,12.7638,12.7886,12.7531,12.778,126600.0
2010-07-23 13:20:00,35.97,36.19,35.94,36.19,198500.0,12.7744,12.8526,12.7638,12.8526,198500.0
2010-07-23 13:30:00,36.19,36.28,36.15,36.2,236200.0,12.8526,12.8845,12.8384,12.8561,236200.0
2010-07-23 13:40:00,36.2,36.22,36.14,36.21,108400.0,12.8561,12.8632,12.8348,12.8597,108400.0
2010-07-23 13:50:00,36.21,36.28,36.2,36.26,172500.0,12.8597,12.8845,12.8561,12.8774,172500.0
2010-07-23 14:00:00,36.25,36.4,36.25,36.38,223600.0,12.8739,12.9271,12.8739,12.92,223600.0
2010-07-23 14:10:00,36.38,36.4,36.31,36.31,196000.0,12.92,12.9271,12.8952,12.8952,196000.0
2010-07-23 14:20:00,36.31,36.31,36.18,36.22,109000.0,12.8952,12.8952,12.849,12.8632,109000.0
2010-07-23 14:30:00,36.23,36.26,36.19,36.24,128500.0,12.8668,12.8774,12.8526,12.8703,128500.0
2010-07-23 14:40:00,36.24,36.29,36.22,36.29,152200.0,12.8703,12.8881,12.8632,12.8881,152200.0
2010-07-23 14:50:00,36.29,36.32,36.25,36.27,175500.0,12.8881,12.8987,12.8739,12.881,175500.0
2010-07-23 15:00:00,36.27,36.27,36.19,36.27,172200.0,12.881,12.881,12.8526,12.881,172200.0
2010-07-23 15:10:00,36.27,36.28,36.13,36.18,202600.0,12.881,12.8845,12.8313,12.849,202600.0
2010-07-23 15:20:00,36.18,36.23,36.11,36.11,197700.0,12.849,12.8668,12.8242,12.8242,197700.0
2010-07-23 15:30:00,36.12,36.18,36.04,36.06,402700.0,12.8277,12.849,12.7993,12.8064,402700.0
2010-07-23 15:40:00,36.07,36.14,36.02,36.11,439700.0,12.81,12.8348,12.7922,12.8242,439700.0
2010-07-23 15:50:00,36.11,36.29,36.11,36.27,586500.0,12.8242,12.8881,12.8242,12.881,586500.0
2010-07-26 09:30:00,36.1,36.22,36.0,36.09,342500.0,12.8206,12.8632,12.7851,12.8171,342500.0
2010-07-26 09:40:00,36.08,36.13,35.91,36.01,257000.0,12.8135,12.8313,12.7531,12.7886,257000.0
2010-07-26 09:50:00,36.01,36.07,35.89,35.98,222000.0,12.7886,12.81,12.746,12.778,222000.0
2010-07-26 10:00:00,35.97,36.17,35.97,36.08,314500.0,12.7744,12.8455,12.7744,12.8135,314500.0
2010-07-26 10:10:00,36.08,36.21,36.06,36.1,275400.0,12.8135,12.8597,12.8064,12.8206,275400.0
2010-07-26 10:20:00,36.11,36.13,36.01,36.05,174100.0,12.8242,12.8313,12.7886,12.8028,174100.0
2010-07-26 10:30:00,36.05,36.1,35.95,36.08,248600.0,12.8028,12.8206,12.7673,12.8135,248600.0
2010-07-26 10:40:00,36.08,36.1,35.94,36.02,149000.0,12.8135,12.8206,12.7638,12.7922,149000.0
2010-07-26 10:50:00,36.03,36.03,35.93,35.96,221800.0,12.7957,12.7957,12.7602,12.7709,221800.0
2010-07-26 11:00:00,35.96,36.01,35.95,35.99,169100.0,12.7709,12.7886,12.7673,12.7815,169100.0
2010-07-26 11:10:00,36.0,36.15,35.98,36.14,301800.0,12.7851,12.8384,12.778,12.8348,301800.0
2010-07-26 11:20:00,36.13,36.25,36.1,36.2,343400.0,12.8313,12.8739,12.8206,12.8561,343400.0
2010-07-26 11:30:00,36.2,36.27,36.18,36.26,406600.0,12.8561,12.881,12.849,12.8774,406600.0
2010-07-26 11:40:00,36.26,36.34,36.22,36.28,147100.0,12.8774,12.9058,12.8632,12.8845,147100.0
2010-07-26 11:50:00,36.28,36.28,36.19,36.19,148500.0,12.8845,12.8845,12.8526,12.8526,148500.0
2010-07-26 12:00:00,36.19,36.29,36.19,36.27,115600.0,12.8526,12.8881,12.8526,12.881,115600.0
2010-07-26 12:10:00,36.28,36.29,36.19,36.21,174600.0,12.8845,12.8881,12.8526,12.8597,174600.0
2010-07-26 12:20:00,36.21,36.35,36.21,36.35,215600.0,12.8597,12.9094,12.8597,12.9094,215600.0
2010-07-26 12:30:00,36.34,36.35,36.26,36.29,138900.0,12.9058,12.9094,12.8774,12.8881,138900.0
2010-07-26 12:40:00,36.29,36.31,36.26,36.26,139100.0,12.8881,12.8952,12.8774,12.8774,139100.0
2010-07-26 12:50:00,36.26,36.33,36.24,36.32,104600.0,12.8774,12.9023,12.8703,12.8987,104600.0
2010-07-26 13:00:00,36.32,36.34,36.23,36.24,255100.0,12.8987,12.9058,12.8668,12.8703,255100.0
2010-07-26 13:10:00,36.24,36.29,36.19,36.24,244800.0,12.8703,12.8881,12.8526,12.8703,244800.0
2010-07-26 13:20:00,36.25,36.27,36.22,36.26,60200.0,12.8739,12.881,12.8632,12.8774,60200.0
2010-07-26 13:30:00,36.26,36.27,36.2,36.24,124700.0,12.8774,12.881,12.8561,12.8703,124700.0
2010-07-26 13:40:00,36.25,36.3,36.25,36.28,120700.0,12.8739,12.8916,12.8739,12.8845,120700.0
2010-07-26 13:50:00,36.28,36.32,36.26,36.27,84400.0,12.8845,12.8987,12.8774,12.881,84400.0
2010-07-26 14:00:00,36.28,36.28,36.23,36.23,90400.0,12.8845,12.8845,12.8668,12.8668,90400.0
2010-07-26 14:10:00,36.24,36.29,36.22,36.25,144500.0,12.8703,12.8881,12.8632,12.8739,144500.0
2010-07-26 14:20:00,36.25,36.25,36.16,36.2,162500.0,12.8739,12.8739,12.8419,12.8561,162500.0
2010-07-26 14:30:00,36.2,36.2,36.06,36.06,125200.0,12.8561,12.8561,12.8064,12.8064,125200.0
2010-07-26 14:40:00,36.06,36.15,36.06,36.09,64800.0,12.8064,12.8384,12.8064,12.8171,64800.0
2010-07-26 14:50:00,36.1,36.11,36.03,36.06,166400.0,12.8206,12.8242,12.7957,12.8064,166400.0
2010-07-26 15:00:00,36.07,36.19,36.06,36.17,110100.0,12.81,12.8526,12.8064,12.8455,110100.0
2010-07-26 15:10:00,36.17,36.2,36.1,36.14,108000.0,12.8455,12.8561,12.8206,12.8348,108000.0
2010-07-26 15:20:00,36.13,36.27,36.13,36.25,108900.0,12.8313,12.881,12.8313,12.8739,108900.0
2010-07-26 15:30:00,36.26,36.27,36.18,36.24,117700.0,12.8774,12.881,12.849,12.8703,117700.0
2010-07-26 15:40:00,36.24,36.32,36.21,36.27,233600.0,12.8703,12.8987,12.8597,12.881,233600.0
2010-07-26 15:50:00,36.28,36.31,36.23,36.25,384800.0,12.8845,12.8952,12.8668,12.8739,384800.0
2010-07-27 09:30:00,36.52,36.75,36.38,36.66,507800.0,12.9698,13.0514,12.92,13.0195,507800.0
2010-07-27 09:40:00,36.66,36.7,36.36,36.37,342800.0,13.0195,13.0337,12.9129,12.9165,342800.0
2010-07-27 09:50:00,36.38,36.48,36.3,36.38,311200.0,12.92,12.9556,12.8916,12.92,311200.0
2010-07-27 10:00:00,36.37,36.48,36.21,36.23,417400.0,12.9165,12.9556,12.8597,12.8668,417400.0
2010-07-27 10:10:00,36.22,36.25,36.13,36.2,311500.0,12.8632,12.8739,12.8313,12.8561,311500.0
2010-07-27 10:20:00,36.19,36.35,36.18,36.31,201100.0,12.8526,12.9094,12.849,12.8952,201100.0
2010-07-27 10:30:00,36.32,36.33,36.24,36.25,200600.0,12.8987,12.9023,12.8703,12.8739,200600.0
2010-07-27 10:40:00,36.25,36.28,36.14,36.17,229600.0,12.8739,12.8845,12.8348,12.8455,229600.0
2010-07-27 10:50:00,36.16,36.27,36.14,36.21,171000.0,12.8419,12.881,12.8348,12.8597,171000.0
2010-07-27 11:00:00,36.21,36.21,36.06,36.11,182000.0,12.8597,12.8597,12.8064,12.8242,182000.0
2010-07-27 11:10:00,36.11,36.12,35.9,35.98,274700.0,12.8242,12.8277,12.7496,12.778,274700.0
2010-07-27 11:20:00,35.97,36.16,35.95,36.15,111000.0,12.7744,12.8419,12.7673,12.8384,111000.0
2010-07-27 11:30:00,36.14,36.27,36.13,36.25,148100.0,12.8348,12.881,12.8313,12.8739,148100.0
2010-07-27 11:40:00,36.25,36.26,36.16,36.17,109300.0,12.8739,12.8774,12.8419,12.8455,109300.0
2010-07-27 11:50:00,36.17,36.26,36.14,36.25,128200.0,12.8455,12.8774,12.8348,12.8739,128200.0
2010-07-27 12:00:00,36.26,36.28,36.21,36.25,91300.0,12.8774,12.8845,12.8597,12.8739,91300.0
2010-07-27 12:10:00,36.26,36.36,36.26,36.34,128300.0,12.8774,12.9129,12.8774,12.9058,128300.0
2010-07-27 12:20:00,36.33,36.35,36.27,36.31,76200.0,12.9023,12.9094,12.881,12.8952,76200.0
2010-07-27 12:30:00,36.31,36.31,36.23,36.25,56000.0,12.8952,12.8952,12.8668,12.8739,56000.0
2010-07-27 12:40:00,36.26,36.31,36.18,36.18,57000.0,12.8774,12.8952,12.849,12.849,57000.0
2010-07-27 12:50:00,36.17,36.2,36.1,36.1,139000.0,12.8455,12.8561,12.8206,12.8206,139000.0
2010-07-27 13:00:00,36.09,36.1,36.02,36.04,112600.0,12.8171,12.8206,12.7922,12.7993,112600.0
2010-07-27 13:10:00,36.04,36.09,36.04,36.06,61800.0,12.7993,12.8171,12.7993,12.8064,61800.0
2010-07-27 13:20:00,36.07,36.12,35.99,36.0,110700.0,12.81,12.8277,12.7815,12.7851,110700.0
2010-07-27 13:30:00,35.99,36.02,35.97,36.02,99500.0,12.7815,12.7922,12.7744,12.7922,99500.0
2010-07-27 13:40:00,36.03,36.15,35.97,36.14,128900.0,12.7957,12.8384,12.7744,12.8348,128900.0
2010-07-27 13:50:00,36.14,36.16,36.1,36.11,81900.0,12.8348,12.8419,12.8206,12.8242,81900.0
2010-07-27 14:00:00,36.11,36.21,36.1,36.2,114800.0,12.8242,12.8597,12.8206,12.8561,114800.0
2010-07-27 14:10:00,36.2,36.25,36.13,36.24,125800.0,12.8561,12.8739,12.8313,12.8703,125800.0
2010-07-27 14:20:00,36.24,36.24,36.15,36.17,88700.0,12.8703,12.8703,12.8384,12.8455,88700.0
2010-07-27 14:30:00,36.17,36.23,36.17,36.22,165700.0,12.8455,12.8668,12.8455,12.8632,165700.0
2010-07-27 14:40:00,36.23,36.24,36.15,36.21,83200.0,12.8668,12.8703,12.8384,12.8597,83200.0
2010-07-27 14:50:00,36.21,36.21,36.06,36.07,144900.0,12.8597,12.8597,12.8064,12.81,144900.0
2010-07-27 15:00:00,36.07,36.21,36.06,36.18,296100.0,12.81,12.8597,12.8064,12.849,296100.0
2010-07-27 15:10:00,36.18,36.2,36.1,36.18,179500.0,12.849,12.8561,12.8206,12.849,179500.0
2010-07-27 15:20:00,36.18,36.28,36.17,36.27,205700.0,12.849,12.8845,12.8455,12.881,205700.0
2010-07-27 15:30:00,36.27,36.27,36.13,36.15,186500.0,12.881,12.881,12.8313,12.8384,186500.0
2010-07-27 15:40:00,36.15,36.22,36.12,36.17,249400.0,12.8384,12.8632,12.8277,12.8455,249400.0
2010-07-27 15:50:00,36.17,36.23,36.14,36.15,391600.0,12.8455,12.8668,12.8348,12.8384,391600.0
2010-07-28 09:30:00,36.11,36.31,36.01,36.26,242800.0,12.8242,12.8952,12.7886,12.8774,242800.0
2010-07-28 09:40:00,36.27,36.27,36.07,36.19,240700.0,12.881,12.881,12.81,12.8526,240700.0
2010-07-28 09:50:00,36.19,36.31,36.17,36.31,164900.0,12.8526,12.8952,12.8455,12.8952,164900.0
2010-07-28 10:00:00,36.31,36.32,36.2,36.22,159000.0,12.8952,12.8987,12.8561,12.8632,159000.0
2010-07-28 10:10:00,36.22,36.27,36.15,36.22,156100.0,12.8632,12.881,12.8384,12.8632,156100.0
2010-07-28 10:20:00,36.23,36.23,36.09,36.16,168400.0,12.8668,12.8668,12.8171,12.8419,168400.0
2010-07-28 10:30:00,36.16,36.18,35.98,36.05,376300.0,12.8419,12.849,12.778,12.8028,376300.0
2010-07-28 10:40:00,36.04,36.15,36.04,36.05,278900.0,12.7993,12.8384,12.7993,12.8028,278900.0
2010-07-28 10:50:00,36.05,36.06,35.96,35.99,237000.0,12.8028,12.8064,12.7709,12.7815,237000.0
2010-07-28 11:00:00,35.99,36.0,35.92,35.94,282000.0,12.7815,12.7851,12.7567,12.7638,282000.0
2010-07-28 11:10:00,35.94,35.99,35.85,35.85,198200.0,12.7638,12.7815,12.7318,12.7318,198200.0
2010-07-28 11:20:00,35.85,35.95,35.84,35.9,319800.0,12.7318,12.7673,12.7283,12.7496,319800.0
2010-07-28 11:30:00,35.89,36.04,35.89,36.01,154100.0,12.746,12.7993,12.746,12.7886,154100.0
2010-07-28 11:40:00,36.01,36.04,35.95,35.96,239800.0,12.7886,12.7993,12.7673,12.7709,239800.0
2010-07-28 11:50:00,35.96,36.0,35.93,35.95,169500.0,12.7709,12.7851,12.7602,12.7673,169500.0
2010-07-28 12:00:00,35.95,36.01,35.93,35.99,168300.0,12.7673,12.7886,12.7602,12.7815,168300.0
2010-07-28 12:10:00,35.99,36.03,35.97,36.01,130200.0,12.7815,12.7957,12.7744,12.7886,130200.0
2010-07-28 12:20:00,36.01,36.09,35.99,36.02,164600.0,12.7886,12.8171,12.7815,12.7922,164600.0
2010-07-28 12:30:00,36.02,36.05,36.01,36.03,72300.0,12.7922,12.8028,12.7886,12.7957,72300.0
2010-07-28 12:40:00,36.03,36.06,36.01,36.02,119100.0,12.7957,12.8064,12.7886,12.7922,119100.0
2010-07-28 12:50:00,36.02,36.13,36.01,36.12,90400.0,12.7922,12.8313,12.7886,12.8277,90400.0
2010-07-28 13:00:00,36.12,36.17,36.09,36.12,144900.0,12.8277,12.8455,12.8171,12.8277,144900.0
2010-07-28 13:10:00,36.11,36.15,36.08,36.09,144900.0,12.8242,12.8384,12.8135,12.8171,144900.0
2010-07-28 13:20:00,36.08,36.09,36.01,36.02,83700.0,12.8135,12.8171,12.7886,12.7922,83700.0
2010-07-28 13:30:00,36.02,36.02,35.95,35.96,97700.0,12.7922,12.7922,12.7673,12.7709,97700.0
2010-07-28 13:40:00,35.96,35.96,35.87,35.9,169200.0,12.7709,12.7709,12.7389,12.7496,169200.0
2010-07-28 13:50:00,35.89,35.99,35.89,35.94,167400.0,12.746,12.7815,12.746,12.7638,167400.0
2010-07-28 14:00:00,35.94,35.99,35.9,35.96,207500.0,12.7638,12.7815,12.7496,12.7709,207500.0
2010-07-28 14:10:00,35.95,35.98,35.82,35.82,260000.0,12.7673,12.778,12.7212,12.7212,260000.0
2010-07-28 14:20:00,35.82,35.86,35.78,35.81,180400.0,12.7212,12.7354,12.707,12.7176,180400.0
2010-07-28 14:30:00,35.81,35.89,35.81,35.83,204300.0,12.7176,12.746,12.7176,12.7247,204300.0
2010-07-28 14:40:00,35.83,35.84,35.76,35.76,328300.0,12.7247,12.7283,12.6999,12.6999,328300.0
2010-07-28 14:50:00,35.76,35.8,35.73,35.75,226700.0,12.6999,12.7141,12.6892,12.6963,226700.0
2010-07-28 15:00:00,35.75,35.75,35.61,35.66,266500.0,12.6963,12.6963,12.6466,12.6643,266500.0
2010-07-28 15:10:00,35.65,35.67,35.61,35.62,225800.0,12.6608,12.6679,12.6466,12.6501,225800.0
2010-07-28 15:20:00,35.62,35.66,35.56,35.62,380000.0,12.6501,12.6643,12.6288,12.6501,380000.0
2010-07-28 15:30:00,35.63,35.65,35.56,35.56,733500.0,12.6537,12.6608,12.6288,12.6288,733500.0
2010-07-28 15:40:00,35.56,35.62,35.56,35.59,396600.0,12.6288,12.6501,12.6288,12.6395,396600.0
2010-07-28 15:50:00,35.58,35.65,35.56,35.64,879600.0,12.6359,12.6608,12.6288,12.6572,879600.0
2010-07-29 09:30:00,35.89,36.15,35.85,36.05,522200.0,12.746,12.8384,12.7318,12.8028,522200.0
2010-07-29 09:40:00,36.04,36.08,35.88,36.01,445300.0,12.7993,12.8135,12.7425,12.7886,445300.0
2010-07-29 09:50:00,36.0,36.08,35.95,36.01,589700.0,12.7851,12.8135,12.7673,12.7886,589700.0
2010-07-29 10:00:00,36.01,36.06,35.94,36.05,210600.0,12.7886,12.8064,12.7638,12.8028,210600.0
2010-07-29 10:10:00,36.05,36.05,35.97,36.01,243300.0,12.8028,12.8028,12.7744,12.7886,243300.0
2010-07-29 10:20:00,36.0,36.01,35.89,35.94,182100.0,12.7851,12.7886,12.746,12.7638,182100.0
2010-07-29 10:30:00,35.94,36.04,35.9,35.98,335500.0,12.7638,12.7993,12.7496,12.778,335500.0
2010-07-29 10:40:00,35.98,36.03,35.92,36.03,189900.0,12.778,12.7957,12.7567,12.7957,189900.0
2010-07-29 10:50:00,36.02,36.06,35.95,35.98,306100.0,12.7922,12.8064,12.7673,12.778,306100.0
2010-07-29 11:00:00,35.98,36.0,35.89,35.91,288600.0,12.778,12.7851,12.746,12.7531,288600.0
2010-07-29 11:10:00,35.91,36.0,35.8,35.83,178500.0,12.7531,12.7851,12.7141,12.7247,178500.0
2010-07-29 11:20:00,35.84,35.88,35.78,35.78,143500.0,12.7283,12.7425,12.707,12.707,143500.0
2010-07-29 11:30:00,35.78,35.78,35.67,35.7,223000.0,12.707,12.707,12.6679,12.6785,223000.0
2010-07-29 11:40:00,35.71,35.77,35.66,35.67,160500.0,12.6821,12.7034,12.6643,12.6679,160500.0
2010-07-29 11:50:00,35.67,35.73,35.59,35.59,147200.0,12.6679,12.6892,12.6395,12.6395,147200.0
2010-07-29 12:00:00,35.6,35.6,35.46,35.57,319200.0,12.643,12.643,12.5933,12.6324,319200.0
2010-07-29 12:10:00,35.58,35.64,35.57,35.62,260600.0,12.6359,12.6572,12.6324,12.6501,260600.0
2010-07-29 12:20:00,35.61,35.63,35.56,35.61,112200.0,12.6466,12.6537,12.6288,12.6466,112200.0
2010-07-29 12:30:00,35.61,35.62,35.5,35.5,111200.0,12.6466,12.6501,12.6075,12.6075,111200.0
2010-07-29 12:40:00,35.5,35.54,35.45,35.47,107200.0,12.6075,12.6217,12.5898,12.5969,107200.0
2010-07-29 12:50:00,35.47,35.65,35.45,35.65,123800.0,12.5969,12.6608,12.5898,12.6608,123800.0
2010-07-29 13:00:00,35.64,35.65,35.59,35.61,139900.0,12.6572,12.6608,12.6395,12.6466,139900.0
2010-07-29 13:10:00,35.61,35.67,35.58,35.62,232200.0,12.6466,12.6679,12.6359,12.6501,232200.0
2010-07-29 13:20:00,35.62,35.66,35.54,35.65,139800.0,12.6501,12.6643,12.6217,12.6608,139800.0
2010-07-29 13:30:00,35.65,35.68,35.63,35.65,169400.0,12.6608,12.6714,12.6537,12.6608,169400.0
2010-07-29 13:40:00,35.65,35.67,35.63,35.65,119000.0,12.6608,12.6679,12.6537,12.6608,119000.0
2010-07-29 13:50:00,35.65,35.66,35.55,35.55,103400.0,12.6608,12.6643,12.6253,12.6253,103400.0
2010-07-29 14:00:00,35.56,35.6,35.53,35.55,121300.0,12.6288,12.643,12.6182,12.6253,121300.0
2010-07-29 14:10:00,35.55,35.61,35.53,35.59,135500.0,12.6253,12.6466,12.6182,12.6395,135500.0
2010-07-29 14:20:00,35.59,35.61,35.54,35.58,324400.0,12.6395,12.6466,12.6217,12.6359,324400.0
2010-07-29 14:30:00,35.59,35.62,35.53,35.59,204800.0,12.6395,12.6501,12.6182,12.6395,204800.0
2010-07-29 14:40:00,35.59,35.73,35.59,35.72,313400.0,12.6395,12.6892,12.6395,12.6857,313400.0
2010-07-29 14:50:00,35.72,35.75,35.62,35.71,522000.0,12.6857,12.6963,12.6501,12.6821,522000.0
2010-07-29 15:00:00,35.71,35.77,35.69,35.74,236400.0,12.6821,12.7034,12.675,12.6928,236400.0
2010-07-29 15:10:00,35.74,35.79,35.69,35.74,384700.0,12.6928,12.7105,12.675,12.6928,384700.0
2010-07-29 15:20:00,35.74,35.75,35.68,35.69,259200.0,12.6928,12.6963,12.6714,12.675,259200.0
2010-07-29 15:30:00,35.69,35.7,35.63,35.63,220000.0,12.675,12.6785,12.6537,12.6537,220000.0
2010-07-29 15:40:00,35.63,35.64,35.55,35.58,430000.0,12.6537,12.6572,12.6253,12.6359,430000.0
2010-07-29 15:50:00,35.59,35.65,35.55,35.64,816100.0,12.6395,12.6608,12.6253,12.6572,816100.0
2010-07-30 09:30:00,35.41,35.46,35.29,35.31,627800.0,12.5756,12.5933,12.5329,12.54,627800.0
2010-07-30 09:40:00,35.32,35.45,35.28,35.31,594000.0,12.5436,12.5898,12.5294,12.54,594000.0
2010-07-30 09:50:00,35.31,35.53,35.27,35.41,452400.0,12.54,12.6182,12.5258,12.5756,452400.0
2010-07-30 10:00:00,35.4,35.64,35.39,35.59,744700.0,12.572,12.6572,12.5685,12.6395,744700.0
2010-07-30 10:10:00,35.59,35.64,35.55,35.6,323200.0,12.6395,12.6572,12.6253,12.643,323200.0
2010-07-30 10:20:00,35.6,35.71,35.59,35.7,190800.0,12.643,12.6821,12.6395,12.6785,190800.0
2010-07-30 10:30:00,35.69,35.78,35.67,35.74,381100.0,12.675,12.707,12.6679,12.6928,381100.0
2010-07-30 10:40:00,35.73,35.82,35.73,35.82,515300.0,12.6892,12.7212,12.6892,12.7212,515300.0
2010-07-30 10:50:00,35.82,35.87,35.76,35.84,280700.0,12.7212,12.7389,12.6999,12.7283,280700.0
2010-07-30 11:00:00,35.84,35.92,35.81,35.9,241200.0,12.7283,12.7567,12.7176,12.7496,241200.0
2010-07-30 11:10:00,35.9,35.97,35.88,35.89,185600.0,12.7496,12.7744,12.7425,12.746,185600.0
2010-07-30 11:20:00,35.88,35.91,35.82,35.89,133100.0,12.7425,12.7531,12.7212,12.746,133100.0
2010-07-30 11:30:00,35.88,35.9,35.83,35.87,158600.0,12.7425,12.7496,12.7247,12.7389,158600.0
2010-07-30 11:40:00,35.87,35.92,35.86,35.88,102500.0,12.7389,12.7567,12.7354,12.7425,102500.0
2010-07-30 11:50:00,35.88,35.96,35.88,35.95,195200.0,12.7425,12.7709,12.7425,12.7673,195200.0
2010-07-30 12:00:00,35.95,35.99,35.94,35.96,203100.0,12.7673,12.7815,12.7638,12.7709,203100.0
2010-07-30 12:10:00,35.96,35.98,35.88,35.94,367500.0,12.7709,12.778,12.7425,12.7638,367500.0
2010-07-30 12:20:00,35.94,36.02,35.94,36.0,158100.0,12.7638,12.7922,12.7638,12.7851,158100.0
2010-07-30 12:30:00,35.99,36.07,35.95,36.04,190700.0,12.7815,12.81,12.7673,12.7993,190700.0
2010-07-30 12:40:00,36.04,36.1,36.01,36.07,242800.0,12.7993,12.8206,12.7886,12.81,242800.0
2010-07-30 12:50:00,36.07,36.19,36.06,36.16,229500.0,12.81,12.8526,12.8064,12.8419,229500.0
2010-07-30 13:00:00,36.16,36.2,36.14,36.16,220400.0,12.8419,12.8561,12.8348,12.8419,220400.0
2010-07-30 13:10:00,36.15,36.17,36.05,36.1,246800.0,12.8384,12.8455,12.8028,12.8206,246800.0
2010-07-30 13:20:00,36.1,36.13,36.05,36.08,211100.0,12.8206,12.8313,12.8028,12.8135,211100.0
2010-07-30 13:30:00,36.07,36.11,36.03,36.09,218200.0,12.81,12.8242,12.7957,12.8171,218200.0
2010-07-30 13:40:00,36.1,36.12,36.06,36.1,193000.0,12.8206,12.8277,12.8064,12.8206,193000.0
2010-07-30 13:50:00,36.11,36.13,36.01,36.03,162000.0,12.8242,12.8313,12.7886,12.7957,162000.0
2010-07-30 14:00:00,36.04,36.07,35.98,36.01,403800.0,12.7993,12.81,12.778,12.7886,403800.0
2010-07-30 14:10:00,36.02,36.15,36.02,36.13,276400.0,12.7922,12.8384,12.7922,12.8313,276400.0
2010-07-30 14:20:00,36.12,36.16,36.09,36.14,229800.0,12.8277,12.8419,12.8171,12.8348,229800.0
2010-07-30 14:30:00,36.15,36.17,36.1,36.12,202700.0,12.8384,12.8455,12.8206,12.8277,202700.0
2010-07-30 14:40:00,36.13,36.21,36.11,36.16,370200.0,12.8313,12.8597,12.8242,12.8419,370200.0
2010-07-30 14:50:00,36.17,36.19,36.11,36.14,389900.0,12.8455,12.8526,12.8242,12.8348,389900.0
2010-07-30 15:00:00,36.13,36.24,36.11,36.24,342600.0,12.8313,12.8703,12.8242,12.8703,342600.0
2010-07-30 15:10:00,36.24,36.34,36.24,36.33,429700.0,12.8703,12.9058,12.8703,12.9023,429700.0
2010-07-30 15:20:00,36.33,36.45,36.29,36.4,620900.0,12.9023,12.9449,12.8881,12.9271,620900.0
2010-07-30 15:30:00,36.4,36.57,36.37,36.47,1089100.0,12.9271,12.9875,12.9165,12.952,1089100.0
2010-07-30 15:40:00,36.47,36.49,36.36,36.38,520300.0,12.952,12.9591,12.9129,12.92,520300.0
2010-07-30 15:50:00,36.37,36.42,36.36,36.4,739700.0,12.9165,12.9343,12.9129,12.9271,739700.0
2010-08-02 09:30:00,36.76,36.81,36.67,36.75,556100.0,13.1223,13.1401,13.0902,13.1187,556100.0
2010-08-02 09:40:00,36.74,36.85,36.67,36.85,409100.0,13.1151,13.1544,13.0902,13.1544,409100.0
2010-08-02 09:50:00,36.85,36.91,36.79,36.89,336500.0,13.1544,13.1758,13.133,13.1687,336500.0
2010-08-02 10:00:00,36.88,37.05,36.88,37.01,577000.0,13.1651,13.2258,13.1651,13.2115,577000.0
2010-08-02 10:10:00,37.02,37.2,37.01,37.12,552000.0,13.2151,13.2793,13.2115,13.2508,552000.0
2010-08-02 10:20:00,37.12,37.17,37.04,37.06,309500.0,13.2508,13.2686,13.2222,13.2294,309500.0
2010-08-02 10:30:00,37.06,37.12,37.0,37.04,252500.0,13.2294,13.2508,13.208,13.2222,252500.0
2010-08-02 10:40:00,37.03,37.06,37.02,37.04,157700.0,13.2187,13.2294,13.2151,13.2222,157700.0
2010-08-02 10:50:00,37.05,37.12,37.05,37.07,198000.0,13.2258,13.2508,13.2258,13.2329,198000.0
2010-08-02 11:00:00,37.07,37.13,37.04,37.1,250700.0,13.2329,13.2544,13.2222,13.2437,250700.0
2010-08-02 11:10:00,37.11,37.18,37.07,37.16,286300.0,13.2472,13.2722,13.2329,13.2651,286300.0
2010-08-02 11:20:00,37.17,37.31,37.16,37.31,244100.0,13.2686,13.3186,13.2651,13.3186,244100.0
2010-08-02 11:30:00,37.31,37.38,37.28,37.35,219200.0,13.3186,13.3436,13.3079,13.3329,219200.0
2010-08-02 11:40:00,37.35,37.45,37.34,37.4,316600.0,13.3329,13.3686,13.3293,13.3507,316600.0
2010-08-02 11:50:00,37.4,37.5,37.39,37.46,211300.0,13.3507,13.3864,13.3472,13.3722,211300.0
2010-08-02 12:00:00,37.46,37.58,37.45,37.57,393700.0,13.3722,13.415,13.3686,13.4114,393700.0
2010-08-02 12:10:00,37.58,37.58,37.41,37.46,242600.0,13.415,13.415,13.3543,13.3722,242600.0
2010-08-02 12:20:00,37.45,37.53,37.41,37.43,205400.0,13.3686,13.3971,13.3543,13.3615,205400.0
2010-08-02 12:30:00,37.43,37.44,37.35,37.37,107500.0,13.3615,13.365,13.3329,13.34,107500.0
2010-08-02 12:40:00,37.36,37.44,37.34,37.37,117700.0,13.3365,13.365,13.3293,13.34,117700.0
2010-08-02 12:50:00,37.38,37.44,37.36,37.39,201800.0,13.3436,13.365,13.3365,13.3472,201800.0
2010-08-02 13:00:00,37.39,37.45,37.38,37.44,181400.0,13.3472,13.3686,13.3436,13.365,181400.0
2010-08-02 13:10:00,37.44,37.46,37.41,37.45,125800.0,13.365,13.3722,13.3543,13.3686,125800.0
2010-08-02 13:20:00,37.46,37.5,37.43,37.43,298000.0,13.3722,13.3864,13.3615,13.3615,298000.0
2010-08-02 13:30:00,37.42,37.46,37.39,37.44,133000.0,13.3579,13.3722,13.3472,13.365,133000.0
2010-08-02 13:40:00,37.45,37.46,37.38,37.38,115100.0,13.3686,13.3722,13.3436,13.3436,115100.0
2010-08-02 13:50:00,37.38,37.42,37.34,37.34,78800.0,13.3436,13.3579,13.3293,13.3293,78800.0
2010-08-02 14:00:00,37.34,37.38,37.27,37.3,107300.0,13.3293,13.3436,13.3043,13.315,107300.0
2010-08-02 14:10:00,37.29,37.38,37.29,37.35,199100.0,13.3115,13.3436,13.3115,13.3329,199100.0
2010-08-02 14:20:00,37.36,37.4,37.32,37.35,238300.0,13.3365,13.3507,13.3222,13.3329,238300.0
2010-08-02 14:30:00,37.35,37.48,37.33,37.45,188400.0,13.3329,13.3793,13.3258,13.3686,188400.0
2010-08-02 14:40:00,37.44,37.48,37.42,37.47,144300.0,13.365,13.3793,13.3579,13.3757,144300.0
2010-08-02 14:50:00,37.47,37.51,37.47,37.5,123300.0,13.3757,13.39,13.3757,13.3864,123300.0
2010-08-02 15:00:00,37.49,37.5,37.41,37.47,133500.0,13.3829,13.3864,13.3543,13.3757,133500.0
2010-08-02 15:10:00,37.47,37.52,37.44,37.51,187500.0,13.3757,13.3936,13.365,13.39,187500.0
2010-08-02 15:20:00,37.52,37.57,37.5,37.56,281200.0,13.3936,13.4114,13.3864,13.4079,281200.0
2010-08-02 15:30:00,37.55,37.62,37.53,37.54,355100.0,13.4043,13.4293,13.3971,13.4007,355100.0
2010-08-02 15:40:00,37.53,37.58,37.51,37.52,495200.0,13.3971,13.415,13.39,13.3936,495200.0
2010-08-02 15:50:00,37.51,37.53,37.42,37.44,840800.0,13.39,13.3971,13.3579,13.365,840800.0
2010-08-03 09:30:00,37.27,37.69,37.03,37.69,451900.0,13.3043,13.4543,13.2187,13.4543,451900.0
2010-08-03 09:40:00,37.69,37.76,37.6,37.73,521800.0,13.4543,13.4793,13.4221,13.4685,521800.0
2010-08-03 09:50:00,37.73,37.83,37.66,37.76,503500.0,13.4685,13.5042,13.4436,13.4793,503500.0
2010-08-03 10:00:00,37.76,37.77,37.52,37.67,452400.0,13.4793,13.4828,13.3936,13.4471,452400.0
2010-08-03 10:10:00,37.67,37.92,37.61,37.9,436800.0,13.4471,13.5364,13.4257,13.5292,436800.0
2010-08-03 10:20:00,37.91,38.06,37.9,37.9,651300.0,13.5328,13.5863,13.5292,13.5292,651300.0
2010-08-03 10:30:00,37.89,38.09,37.85,38.05,302500.0,13.5257,13.5971,13.5114,13.5828,302500.0
2010-08-03 10:40:00,38.04,38.22,38.02,38.15,409100.0,13.5792,13.6435,13.5721,13.6185,409100.0
2010-08-03 10:50:00,38.16,38.26,38.14,38.26,225000.0,13.622,13.6577,13.6149,13.6577,225000.0
2010-08-03 11:00:00,38.26,38.33,38.22,38.24,353700.0,13.6577,13.6827,13.6435,13.6506,353700.0
2010-08-03 11:10:00,38.25,38.42,38.22,38.38,502400.0,13.6542,13.7149,13.6435,13.7006,502400.0
2010-08-03 11:20:00,38.37,38.4,38.26,38.34,298500.0,13.697,13.7077,13.6577,13.6863,298500.0
2010-08-03 11:30:00,38.34,38.43,38.33,38.43,350400.0,13.6863,13.7184,13.6827,13.7184,350400.0
2010-08-03 11:40:00,38.43,38.45,38.33,38.4,310200.0,13.7184,13.7256,13.6827,13.7077,310200.0
2010-08-03 11:50:00,38.4,38.49,38.37,38.37,306300.0,13.7077,13.7398,13.697,13.697,306300.0
2010-08-03 12:00:00,38.37,38.38,38.3,38.34,217600.0,13.697,13.7006,13.672,13.6863,217600.0
2010-08-03 12:10:00,38.34,38.35,38.23,38.26,176400.0,13.6863,13.6899,13.647,13.6577,176400.0
2010-08-03 12:20:00,38.26,38.33,38.2,38.24,241400.0,13.6577,13.6827,13.6363,13.6506,241400.0
2010-08-03 12:30:00,38.24,38.4,38.24,38.39,301200.0,13.6506,13.7077,13.6506,13.7041,301200.0
2010-08-03 12:40:00,38.39,38.42,38.35,38.38,184700.0,13.7041,13.7149,13.6899,13.7006,184700.0
2010-08-03 12:50:00,38.38,38.4,38.31,38.32,253800.0,13.7006,13.7077,13.6756,13.6792,253800.0
2010-08-03 13:00:00,38.31,38.35,38.26,38.29,216700.0,13.6756,13.6899,13.6577,13.6684,216700.0
2010-08-03 13:10:00,38.29,38.38,38.29,38.38,250700.0,13.6684,13.7006,13.6684,13.7006,250700.0
2010-08-03 13:20:00,38.37,38.42,38.31,38.38,232500.0,13.697,13.7149,13.6756,13.7006,232500.0
2010-08-03 13:30:00,38.39,38.42,38.34,38.35,221900.0,13.7041,13.7149,13.6863,13.6899,221900.0
2010-08-03 13:40:00,38.34,38.37,38.3,38.31,142500.0,13.6863,13.697,13.672,13.6756,142500.0
2010-08-03 13:50:00,38.31,38.34,38.28,38.3,133100.0,13.6756,13.6863,13.6649,13.672,133100.0
2010-08-03 14:00:00,38.3,38.32,38.25,38.3,123200.0,13.672,13.6792,13.6542,13.672,123200.0
2010-08-03 14:10:00,38.29,38.42,38.29,38.41,339700.0,13.6684,13.7149,13.6684,13.7113,339700.0
2010-08-03 14:20:00,38.41,38.5,38.4,38.5,317400.0,13.7113,13.7434,13.7077,13.7434,317400.0
2010-08-03 14:30:00,38.5,38.51,38.44,38.48,226900.0,13.7434,13.747,13.722,13.7363,226900.0
2010-08-03 14:40:00,38.48,38.5,38.39,38.39,238500.0,13.7363,13.7434,13.7041,13.7041,238500.0
2010-08-03 14:50:00,38.39,38.4,38.27,38.3,252000.0,13.7041,13.7077,13.6613,13.672,252000.0
2010-08-03 15:00:00,38.3,38.3,38.2,38.23,255400.0,13.672,13.672,13.6363,13.647,255400.0
2010-08-03 15:10:00,38.23,38.32,38.23,38.26,223600.0,13.647,13.6792,13.647,13.6577,223600.0
2010-08-03 15:20:00,38.25,38.25,38.17,38.22,285500.0,13.6542,13.6542,13.6256,13.6435,285500.0
2010-08-03 15:30:00,38.22,38.29,38.21,38.22,231900.0,13.6435,13.6684,13.6399,13.6435,231900.0
2010-08-03 15:40:00,38.23,38.25,38.15,38.17,943800.0,13.647,13.6542,13.6185,13.6256,943800.0
2010-08-03 15:50:00,38.16,38.21,38.15,38.18,693900.0,13.622,13.6399,13.6185,13.6292,693900.0
2010-08-04 09:30:00,38.56,38.66,38.38,38.58,849400.0,13.7648,13.8005,13.7006,13.772,849400.0
2010-08-04 09:40:00,38.58,38.62,38.43,38.47,375800.0,13.772,13.7862,13.7184,13.7327,375800.0
2010-08-04 09:50:00,38.47,38.49,38.37,38.44,407100.0,13.7327,13.7398,13.697,13.722,407100.0
2010-08-04 10:00:00,38.45,38.62,38.45,38.54,446900.0,13.7256,13.7862,13.7256,13.7577,446900.0
2010-08-04 10:10:00,38.54,38.54,38.2,38.2,594600.0,13.7577,13.7577,13.6363,13.6363,594600.0
2010-08-04 10:20:00,38.21,38.43,38.15,38.39,725300.0,13.6399,13.7184,13.6185,13.7041,725300.0
2010-08-04 10:30:00,38.38,38.41,38.19,38.21,433700.0,13.7006,13.7113,13.6328,13.6399,433700.0
2010-08-04 10:40:00,38.2,38.29,38.14,38.24,459700.0,13.6363,13.6684,13.6149,13.6506,459700.0
2010-08-04 10:50:00,38.23,38.37,38.21,38.37,439800.0,13.647,13.697,13.6399,13.697,439800.0
2010-08-04 11:00:00,38.36,38.44,38.33,38.42,246100.0,13.6934,13.722,13.6827,13.7149,246100.0
2010-08-04 11:10:00,38.42,38.43,38.29,38.29,169400.0,13.7149,13.7184,13.6684,13.6684,169400.0
2010-08-04 11:20:00,38.29,38.43,38.28,38.41,179900.0,13.6684,13.7184,13.6649,13.7113,179900.0
2010-08-04 11:30:00,38.41,38.42,38.28,38.28,170700.0,13.7113,13.7149,13.6649,13.6649,170700.0
2010-08-04 11:40:00,38.29,38.39,38.29,38.39,196600.0,13.6684,13.7041,13.6684,13.7041,196600.0
2010-08-04 11:50:00,38.38,38.44,38.35,38.38,150300.0,13.7006,13.722,13.6899,13.7006,150300.0
2010-08-04 12:00:00,38.38,38.42,38.37,38.41,163700.0,13.7006,13.7149,13.697,13.7113,163700.0
2010-08-04 12:10:00,38.41,38.49,38.41,38.48,266800.0,13.7113,13.7398,13.7113,13.7363,266800.0
2010-08-04 12:20:00,38.49,38.58,38.49,38.56,186100.0,13.7398,13.772,13.7398,13.7648,186100.0
2010-08-04 12:30:00,38.56,38.61,38.54,38.57,226700.0,13.7648,13.7827,13.7577,13.7684,226700.0
2010-08-04 12:40:00,38.58,38.58,38.48,38.49,136100.0,13.772,13.772,13.7363,13.7398,136100.0
2010-08-04 12:50:00,38.5,38.53,38.46,38.49,108000.0,13.7434,13.7541,13.7291,13.7398,108000.0
2010-08-04 13:00:00,38.49,38.49,38.4,38.41,148800.0,13.7398,13.7398,13.7077,13.7113,148800.0
2010-08-04 13:10:00,38.4,38.45,38.38,38.4,124900.0,13.7077,13.7256,13.7006,13.7077,124900.0
2010-08-04 13:20:00,38.4,38.47,38.39,38.42,143000.0,13.7077,13.7327,13.7041,13.7149,143000.0
2010-08-04 13:30:00,38.42,38.51,38.4,38.51,161600.0,13.7149,13.747,13.7077,13.747,161600.0
2010-08-04 13:40:00,38.51,38.53,38.46,38.53,167900.0,13.747,13.7541,13.7291,13.7541,167900.0
2010-08-04 13:50:00,38.52,38.54,38.41,38.44,200400.0,13.7506,13.7577,13.7113,13.722,200400.0
2010-08-04 14:00:00,38.45,38.55,38.44,38.51,146000.0,13.7256,13.7613,13.722,13.747,146000.0
2010-08-04 14:10:00,38.51,38.56,38.49,38.51,193200.0,13.747,13.7648,13.7398,13.747,193200.0
2010-08-04 14:20:00,38.52,38.6,38.46,38.58,206100.0,13.7506,13.7791,13.7291,13.772,206100.0
2010-08-04 14:30:00,38.58,38.65,38.58,38.63,306300.0,13.772,13.797,13.772,13.7898,306300.0
2010-08-04 14:40:00,38.63,38.72,38.62,38.72,231200.0,13.7898,13.8219,13.7862,13.8219,231200.0
2010-08-04 14:50:00,38.71,38.76,38.67,38.67,284300.0,13.8184,13.8362,13.8041,13.8041,284300.0
2010-08-04 15:00:00,38.67,38.7,38.62,38.65,252600.0,13.8041,13.8148,13.7862,13.797,252600.0
2010-08-04 15:10:00,38.65,38.77,38.64,38.75,178800.0,13.797,13.8398,13.7934,13.8327,178800.0
2010-08-04 15:20:00,38.74,38.81,38.72,38.81,350300.0,13.8291,13.8541,13.8219,13.8541,350300.0
2010-08-04 15:30:00,38.81,38.81,38.71,38.72,376900.0,13.8541,13.8541,13.8184,13.8219,376900.0
2010-08-04 15:40:00,38.71,38.73,38.59,38.68,871200.0,13.8184,13.8255,13.7755,13.8077,871200.0
2010-08-04 15:50:00,38.68,38.8,38.6,38.67,1279000.0,13.8077,13.8505,13.7791,13.8041,1279000.0
2010-08-05 09:30:00,38.33,38.51,38.33,38.5,491800.0,13.6827,13.747,13.6827,13.7434,491800.0
2010-08-05 09:40:00,38.51,38.61,38.37,38.55,336400.0,13.747,13.7827,13.697,13.7613,336400.0
2010-08-05 09:50:00,38.55,38.72,38.55,38.68,284300.0,13.7613,13.8219,13.7613,13.8077,284300.0
2010-08-05 10:00:00,38.68,38.7,38.55,38.64,491000.0,13.8077,13.8148,13.7613,13.7934,491000.0
2010-08-05 10:10:00,38.65,38.75,38.59,38.59,236300.0,13.797,13.8327,13.7755,13.7755,236300.0
2010-08-05 10:20:00,38.59,38.69,38.59,38.69,221100.0,13.7755,13.8112,13.7755,13.8112,221100.0
2010-08-05 10:30:00,38.69,38.7,38.56,38.57,263800.0,13.8112,13.8148,13.7648,13.7684,263800.0
2010-08-05 10:40:00,38.58,38.59,38.44,38.55,202600.0,13.772,13.7755,13.722,13.7613,202600.0
2010-08-05 10:50:00,38.54,38.55,38.41,38.47,170500.0,13.7577,13.7613,13.7113,13.7327,170500.0
2010-08-05 11:00:00,38.47,38.52,38.4,38.48,461300.0,13.7327,13.7506,13.7077,13.7363,461300.0
2010-08-05 11:10:00,38.48,38.53,38.44,38.49,119400.0,13.7363,13.7541,13.722,13.7398,119400.0
2010-08-05 11:20:00,38.5,38.5,38.45,38.5,186800.0,13.7434,13.7434,13.7256,13.7434,186800.0
2010-08-05 11:30:00,38.49,38.53,38.47,38.5,379800.0,13.7398,13.7541,13.7327,13.7434,379800.0
2010-08-05 11:40:00,38.5,38.6,38.49,38.54,303600.0,13.7434,13.7791,13.7398,13.7577,303600.0
2010-08-05 11:50:00,38.54,38.63,38.49,38.51,307900.0,13.7577,13.7898,13.7398,13.747,307900.0
2010-08-05 12:00:00,38.49,38.62,38.49,38.53,101800.0,13.7398,13.7862,13.7398,13.7541,101800.0
2010-08-05 12:10:00,38.52,38.64,38.51,38.61,124300.0,13.7506,13.7934,13.747,13.7827,124300.0
2010-08-05 12:20:00,38.6,38.64,38.54,38.54,70400.0,13.7791,13.7934,13.7577,13.7577,70400.0
2010-08-05 12:30:00,38.56,38.57,38.51,38.51,68400.0,13.7648,13.7684,13.747,13.747,68400.0
2010-08-05 12:40:00,38.52,38.52,38.44,38.44,193600.0,13.7506,13.7506,13.722,13.722,193600.0
2010-08-05 12:50:00,38.45,38.57,38.42,38.52,135300.0,13.7256,13.7684,13.7149,13.7506,135300.0
2010-08-05 13:00:00,38.53,38.53,38.41,38.41,74300.0,13.7541,13.7541,13.7113,13.7113,74300.0
2010-08-05 13:10:00,38.41,38.47,38.4,38.45,181300.0,13.7113,13.7327,13.7077,13.7256,181300.0
2010-08-05 13:20:00,38.45,38.55,38.44,38.54,104800.0,13.7256,13.7613,13.722,13.7577,104800.0
2010-08-05 13:30:00,38.54,38.56,38.52,38.53,87900.0,13.7577,13.7648,13.7506,13.7541,87900.0
2010-08-05 13:40:00,38.53,38.6,38.53,38.59,58200.0,13.7541,13.7791,13.7541,13.7755,58200.0
2010-08-05 13:50:00,38.59,38.64,38.57,38.63,131000.0,13.7755,13.7934,13.7684,13.7898,131000.0
2010-08-05 14:00:00,38.63,38.64,38.57,38.61,108400.0,13.7898,13.7934,13.7684,13.7827,108400.0
2010-08-05 14:10:00,38.62,38.66,38.61,38.64,141400.0,13.7862,13.8005,13.7827,13.7934,141400.0
2010-08-05 14:20:00,38.64,38.65,38.61,38.63,98100.0,13.7934,13.797,13.7827,13.7898,98100.0
2010-08-05 14:30:00,38.63,38.65,38.59,38.62,104300.0,13.7898,13.797,13.7755,13.7862,104300.0
2010-08-05 14:40:00,38.61,38.7,38.61,38.69,84700.0,13.7827,13.8148,13.7827,13.8112,84700.0
2010-08-05 14:50:00,38.68,38.69,38.64,38.68,203700.0,13.8077,13.8112,13.7934,13.8077,203700.0
2010-08-05 15:00:00,38.68,38.71,38.66,38.66,216300.0,13.8077,13.8184,13.8005,13.8005,216300.0
2010-08-05 15:10:00,38.66,38.66,38.58,38.59,183800.0,13.8005,13.8005,13.772,13.7755,183800.0
2010-08-05 15:20:00,38.59,38.67,38.59,38.61,124600.0,13.7755,13.8041,13.7755,13.7827,124600.0
2010-08-05 15:30:00,38.61,38.65,38.59,38.64,153700.0,13.7827,13.797,13.7755,13.7934,153700.0
2010-08-05 15:40:00,38.63,38.65,38.58,38.61,260000.0,13.7898,13.797,13.772,13.7827,260000.0
2010-08-05 15:50:00,38.61,38.66,38.58,38.63,529000.0,13.7827,13.8005,13.772,13.7898,529000.0
2010-08-06 09:30:00,38.49,38.55,38.35,38.5,422800.0,13.7398,13.7613,13.6899,13.7434,422800.0
2010-08-06 09:40:00,38.5,38.65,38.46,38.52,302300.0,13.7434,13.797,13.7291,13.7506,302300.0
2010-08-06 09:50:00,38.52,38.56,38.46,38.54,295800.0,13.7506,13.7648,13.7291,13.7577,295800.0
2010-08-06 10:00:00,38.55,38.59,38.49,38.55,374300.0,13.7613,13.7755,13.7398,13.7613,374300.0
2010-08-06 10:10:00,38.54,38.62,38.51,38.56,233800.0,13.7577,13.7862,13.747,13.7648,233800.0
2010-08-06 10:20:00,38.55,38.55,38.44,38.45,249700.0,13.7613,13.7613,13.722,13.7256,249700.0
2010-08-06 10:30:00,38.45,38.49,38.37,38.41,268500.0,13.7256,13.7398,13.697,13.7113,268500.0
2010-08-06 10:40:00,38.41,38.46,38.28,38.3,443700.0,13.7113,13.7291,13.6649,13.672,443700.0
2010-08-06 10:50:00,38.31,38.34,38.15,38.23,370600.0,13.6756,13.6863,13.6185,13.647,370600.0
2010-08-06 11:00:00,38.23,38.26,38.09,38.18,389200.0,13.647,13.6577,13.5971,13.6292,389200.0
2010-08-06 11:10:00,38.18,38.27,38.18,38.2,253800.0,13.6292,13.6613,13.6292,13.6363,253800.0
2010-08-06 11:20:00,38.19,38.25,38.15,38.17,168800.0,13.6328,13.6542,13.6185,13.6256,168800.0
2010-08-06 11:30:00,38.18,38.24,38.15,38.23,122900.0,13.6292,13.6506,13.6185,13.647,122900.0
2010-08-06 11:40:00,38.23,38.24,38.12,38.13,179000.0,13.647,13.6506,13.6078,13.6113,179000.0
2010-08-06 11:50:00,38.13,38.18,38.06,38.07,122900.0,13.6113,13.6292,13.5863,13.5899,122900.0
2010-08-06 12:00:00,38.07,38.1,38.06,38.09,133000.0,13.5899,13.6006,13.5863,13.5971,133000.0
2010-08-06 12:10:00,38.09,38.09,38.0,38.03,214800.0,13.5971,13.5971,13.5649,13.5756,214800.0
2010-08-06 12:20:00,38.04,38.05,37.96,37.97,175000.0,13.5792,13.5828,13.5506,13.5542,175000.0
2010-08-06 12:30:00,37.97,38.01,37.96,38.0,123400.0,13.5542,13.5685,13.5506,13.5649,123400.0
2010-08-06 12:40:00,38.0,38.06,38.0,38.04,135900.0,13.5649,13.5863,13.5649,13.5792,135900.0
2010-08-06 12:50:00,38.04,38.07,37.95,37.95,111900.0,13.5792,13.5899,13.5471,13.5471,111900.0
2010-08-06 13:00:00,37.95,38.02,37.94,37.94,90400.0,13.5471,13.5721,13.5435,13.5435,90400.0
2010-08-06 13:10:00,37.96,37.98,37.9,37.96,113000.0,13.5506,13.5578,13.5292,13.5506,113000.0
2010-08-06 13:20:00,37.97,38.01,37.88,37.92,157800.0,13.5542,13.5685,13.5221,13.5364,157800.0
2010-08-06 13:30:00,37.91,37.93,37.86,37.9,220200.0,13.5328,13.5399,13.5149,13.5292,220200.0
2010-08-06 13:40:00,37.9,37.99,37.9,37.96,101800.0,13.5292,13.5614,13.5292,13.5506,101800.0
2010-08-06 13:50:00,37.96,37.99,37.94,37.96,102200.0,13.5506,13.5614,13.5435,13.5506,102200.0
2010-08-06 14:00:00,37.96,38.01,37.92,37.99,100900.0,13.5506,13.5685,13.5364,13.5614,100900.0
2010-08-06 14:10:00,38.0,38.04,37.97,38.0,131300.0,13.5649,13.5792,13.5542,13.5649,131300.0
2010-08-06 14:20:00,38.01,38.11,37.99,38.11,103500.0,13.5685,13.6042,13.5614,13.6042,103500.0
2010-08-06 14:30:00,38.1,38.15,38.04,38.11,218500.0,13.6006,13.6185,13.5792,13.6042,218500.0
2010-08-06 14:40:00,38.1,38.19,38.1,38.14,278000.0,13.6006,13.6328,13.6006,13.6149,278000.0
2010-08-06 14:50:00,38.15,38.22,38.14,38.21,298600.0,13.6185,13.6435,13.6149,13.6399,298600.0
2010-08-06 15:00:00,38.21,38.25,38.14,38.18,322800.0,13.6399,13.6542,13.6149,13.6292,322800.0
2010-08-06 15:10:00,38.18,38.29,38.17,38.29,261600.0,13.6292,13.6684,13.6256,13.6684,261600.0
2010-08-06 15:20:00,38.29,38.36,38.26,38.28,183400.0,13.6684,13.6934,13.6577,13.6649,183400.0
2010-08-06 15:30:00,38.27,38.34,38.24,38.31,210700.0,13.6613,13.6863,13.6506,13.6756,210700.0
2010-08-06 15:40:00,38.31,38.32,38.22,38.25,396600.0,13.6756,13.6792,13.6435,13.6542,396600.0
2010-08-06 15:50:00,38.24,38.36,38.22,38.34,729200.0,13.6506,13.6934,13.6435,13.6863,729200.0
2010-08-09 09:30:00,38.46,38.54,38.2,38.23,326100.0,13.7291,13.7577,13.6363,13.647,326100.0
2010-08-09 09:40:00,38.23,38.23,38.02,38.08,309800.0,13.647,13.647,13.5721,13.5935,309800.0
2010-08-09 09:50:00,38.07,38.11,38.0,38.08,195900.0,13.5899,13.6042,13.5649,13.5935,195900.0
2010-08-09 10:00:00,38.07,38.15,38.07,38.15,163900.0,13.5899,13.6185,13.5899,13.6185,163900.0
2010-08-09 10:10:00,38.15,38.23,38.13,38.14,147800.0,13.6185,13.647,13.6113,13.6149,147800.0
2010-08-09 10:20:00,38.13,38.19,38.11,38.17,274700.0,13.6113,13.6328,13.6042,13.6256,274700.0
2010-08-09 10:30:00,38.18,38.31,38.18,38.29,173800.0,13.6292,13.6756,13.6292,13.6684,173800.0
2010-08-09 10:40:00,38.28,38.35,38.22,38.23,136400.0,13.6649,13.6899,13.6435,13.647,136400.0
2010-08-09 10:50:00,38.24,38.25,38.13,38.15,136800.0,13.6506,13.6542,13.6113,13.6185,136800.0
2010-08-09 11:00:00,38.16,38.18,38.1,38.18,100100.0,13.622,13.6292,13.6006,13.6292,100100.0
2010-08-09 11:10:00,38.17,38.2,38.13,38.15,146900.0,13.6256,13.6363,13.6113,13.6185,146900.0
2010-08-09 11:20:00,38.15,38.15,38.07,38.07,122900.0,13.6185,13.6185,13.5899,13.5899,122900.0
2010-08-09 11:30:00,38.07,38.18,38.07,38.17,110600.0,13.5899,13.6292,13.5899,13.6256,110600.0
2010-08-09 11:40:00,38.18,38.2,38.1,38.12,102600.0,13.6292,13.6363,13.6006,13.6078,102600.0
2010-08-09 11:50:00,38.12,38.14,38.06,38.09,87500.0,13.6078,13.6149,13.5863,13.5971,87500.0
2010-08-09 12:00:00,38.09,38.12,38.08,38.12,93700.0,13.5971,13.6078,13.5935,13.6078,93700.0
2010-08-09 12:10:00,38.12,38.21,38.12,38.14,112700.0,13.6078,13.6399,13.6078,13.6149,112700.0
2010-08-09 12:20:00,38.14,38.14,38.08,38.09,74500.0,13.6149,13.6149,13.5935,13.5971,74500.0
2010-08-09 12:30:00,38.08,38.12,38.05,38.11,119500.0,13.5935,13.6078,13.5828,13.6042,119500.0
2010-08-09 12:40:00,38.1,38.11,38.06,38.07,77700.0,13.6006,13.6042,13.5863,13.5899,77700.0
2010-08-09 12:50:00,38.08,38.12,38.08,38.11,57700.0,13.5935,13.6078,13.5935,13.6042,57700.0
2010-08-09 13:00:00,38.11,38.15,38.09,38.15,49000.0,13.6042,13.6185,13.5971,13.6185,49000.0
2010-08-09 13:10:00,38.14,38.17,38.14,38.17,73500.0,13.6149,13.6256,13.6149,13.6256,73500.0
2010-08-09 13:20:00,38.17,38.17,38.06,38.08,73600.0,13.6256,13.6256,13.5863,13.5935,73600.0
2010-08-09 13:30:00,38.09,38.11,38.08,38.08,43400.0,13.5971,13.6042,13.5935,13.5935,43400.0
2010-08-09 13:40:00,38.08,38.08,38.03,38.05,181500.0,13.5935,13.5935,13.5756,13.5828,181500.0
2010-08-09 13:50:00,38.05,38.12,38.04,38.06,77700.0,13.5828,13.6078,13.5792,13.5863,77700.0
2010-08-09 14:00:00,38.06,38.1,38.03,38.05,61700.0,13.5863,13.6006,13.5756,13.5828,61700.0
2010-08-09 14:10:00,38.04,38.07,37.96,38.01,248900.0,13.5792,13.5899,13.5506,13.5685,248900.0
2010-08-09 14:20:00,38.02,38.07,38.01,38.05,90900.0,13.5721,13.5899,13.5685,13.5828,90900.0
2010-08-09 14:30:00,38.05,38.13,38.04,38.07,117900.0,13.5828,13.6113,13.5792,13.5899,117900.0
2010-08-09 14:40:00,38.07,38.13,38.07,38.13,108200.0,13.5899,13.6113,13.5899,13.6113,108200.0
2010-08-09 14:50:00,38.13,38.15,38.11,38.14,54200.0,13.6113,13.6185,13.6042,13.6149,54200.0
2010-08-09 15:00:00,38.14,38.14,38.03,38.05,126300.0,13.6149,13.6149,13.5756,13.5828,126300.0
2010-08-09 15:10:00,38.05,38.06,37.99,38.02,100300.0,13.5828,13.5863,13.5614,13.5721,100300.0
2010-08-09 15:20:00,38.02,38.08,38.01,38.06,120900.0,13.5721,13.5935,13.5685,13.5863,120900.0
2010-08-09 15:30:00,38.06,38.08,38.01,38.03,193800.0,13.5863,13.5935,13.5685,13.5756,193800.0
2010-08-09 15:40:00,38.03,38.09,38.03,38.08,290500.0,13.5756,13.5971,13.5756,13.5935,290500.0
2010-08-09 15:50:00,38.07,38.1,38.01,38.09,361900.0,13.5899,13.6006,13.5685,13.5971,361900.0
2010-08-10 09:30:00,37.16,37.25,37.03,37.13,541000.0,13.2651,13.2972,13.2187,13.2544,541000.0
2010-08-10 09:40:00,37.13,37.31,36.98,37.25,685300.0,13.2544,13.3186,13.2008,13.2972,685300.0
2010-08-10 09:50:00,37.25,37.26,37.13,37.25,313000.0,13.2972,13.3008,13.2544,13.2972,313000.0
2010-08-10 10:00:00,37.24,37.44,37.22,37.37,421800.0,13.2936,13.365,13.2865,13.34,421800.0
2010-08-10 10:10:00,37.36,37.4,37.31,37.4,260200.0,13.3365,13.3507,13.3186,13.3507,260200.0
2010-08-10 10:20:00,37.4,37.45,37.33,37.34,231100.0,13.3507,13.3686,13.3258,13.3293,231100.0
2010-08-10 10:30:00,37.34,37.34,37.2,37.2,222700.0,13.3293,13.3293,13.2793,13.2793,222700.0
2010-08-10 10:40:00,37.2,37.29,37.2,37.22,199200.0,13.2793,13.3115,13.2793,13.2865,199200.0
2010-08-10 10:50:00,37.21,37.24,37.15,37.21,312200.0,13.2829,13.2936,13.2615,13.2829,312200.0
2010-08-10 11:00:00,37.22,37.28,37.21,37.27,150700.0,13.2865,13.3079,13.2829,13.3043,150700.0
2010-08-10 11:10:00,37.26,37.32,37.26,37.3,145300.0,13.3008,13.3222,13.3008,13.315,145300.0
2010-08-10 11:20:00,37.31,37.32,37.17,37.19,233900.0,13.3186,13.3222,13.2686,13.2758,233900.0
2010-08-10 11:30:00,37.2,37.3,37.19,37.29,185900.0,13.2793,13.315,13.2758,13.3115,185900.0
2010-08-10 11:40:00,37.29,37.3,37.23,37.3,116900.0,13.3115,13.315,13.2901,13.315,116900.0
2010-08-10 11:50:00,37.3,37.32,37.28,37.31,121200.0,13.315,13.3222,13.3079,13.3186,121200.0
2010-08-10 12:00:00,37.31,37.34,37.28,37.3,112300.0,13.3186,13.3293,13.3079,13.315,112300.0
2010-08-10 12:10:00,37.31,37.34,37.3,37.33,151100.0,13.3186,13.3293,13.315,13.3258,151100.0
2010-08-10 12:20:00,37.33,37.38,37.33,37.37,92100.0,13.3258,13.3436,13.3258,13.34,92100.0
2010-08-10 12:30:00,37.37,37.38,37.32,37.37,106200.0,13.34,13.3436,13.3222,13.34,106200.0
2010-08-10 12:40:00,37.38,37.42,37.36,37.4,96500.0,13.3436,13.3579,13.3365,13.3507,96500.0
2010-08-10 12:50:00,37.4,37.42,37.36,37.4,129400.0,13.3507,13.3579,13.3365,13.3507,129400.0
2010-08-10 13:00:00,37.4,37.4,37.37,37.38,72800.0,13.3507,13.3507,13.34,13.3436,72800.0
2010-08-10 13:10:00,37.38,37.39,37.36,37.38,77600.0,13.3436,13.3472,13.3365,13.3436,77600.0
2010-08-10 13:20:00,37.37,37.37,37.31,37.33,111600.0,13.34,13.34,13.3186,13.3258,111600.0
2010-08-10 13:30:00,37.33,37.37,37.31,37.32,79700.0,13.3258,13.34,13.3186,13.3222,79700.0
2010-08-10 13:40:00,37.32,37.42,37.32,37.4,170500.0,13.3222,13.3579,13.3222,13.3507,170500.0
2010-08-10 13:50:00,37.4,37.4,37.36,37.38,67800.0,13.3507,13.3507,13.3365,13.3436,67800.0
2010-08-10 14:00:00,37.37,37.43,37.36,37.39,122300.0,13.34,13.3615,13.3365,13.3472,122300.0
2010-08-10 14:10:00,37.39,37.61,37.33,37.45,575600.0,13.3472,13.4257,13.3258,13.3686,575600.0
2010-08-10 14:20:00,37.47,37.62,37.43,37.5,412500.0,13.3757,13.4293,13.3615,13.3864,412500.0
2010-08-10 14:30:00,37.5,37.7,37.5,37.65,426800.0,13.3864,13.4578,13.3864,13.44,426800.0
2010-08-10 14:40:00,37.65,37.77,37.64,37.69,222900.0,13.44,13.4828,13.4364,13.4543,222900.0
2010-08-10 14:50:00,37.69,37.69,37.52,37.55,231500.0,13.4543,13.4543,13.3936,13.4043,231500.0
2010-08-10 15:00:00,37.55,37.62,37.52,37.61,202100.0,13.4043,13.4293,13.3936,13.4257,202100.0
2010-08-10 15:10:00,37.6,37.63,37.45,37.49,227800.0,13.4221,13.4328,13.3686,13.3829,227800.0
2010-08-10 15:20:00,37.5,37.58,37.46,37.58,260400.0,13.3864,13.415,13.3722,13.415,260400.0
2010-08-10 15:30:00,37.58,37.63,37.54,37.55,258800.0,13.415,13.4328,13.4007,13.4043,258800.0
2010-08-10 15:40:00,37.56,37.63,37.55,37.56,406900.0,13.4079,13.4328,13.4043,13.4079,406900.0
2010-08-10 15:50:00,37.56,37.62,37.52,37.58,700000.0,13.4079,13.4293,13.3936,13.415,700000.0
2010-08-11 09:30:00,36.72,36.87,36.56,36.57,1057700.0,13.108,13.1615,13.0509,13.0545,1057700.0
2010-08-11 09:40:00,36.57,36.61,36.51,36.59,414200.0,13.0545,13.0687,13.033,13.0616,414200.0
2010-08-11 09:50:00,36.59,36.59,36.37,36.44,867900.0,13.0616,13.0616,12.9831,13.008,867900.0
2010-08-11 10:00:00,36.43,36.63,36.4,36.53,257100.0,13.0045,13.0759,12.9938,13.0402,257100.0
2010-08-11 10:10:00,36.53,36.59,36.42,36.45,354000.0,13.0402,13.0616,13.0009,13.0116,354000.0
2010-08-11 10:20:00,36.45,36.52,36.42,36.48,228600.0,13.0116,13.0366,13.0009,13.0223,228600.0
2010-08-11 10:30:00,36.47,36.48,36.38,36.42,305600.0,13.0188,13.0223,12.9866,13.0009,305600.0
2010-08-11 10:40:00,36.42,36.44,36.24,36.33,309200.0,13.0009,13.008,12.9367,12.9688,309200.0
2010-08-11 10:50:00,36.32,36.38,36.26,36.29,208300.0,12.9652,12.9866,12.9438,12.9545,208300.0
2010-08-11 11:00:00,36.28,36.29,36.18,36.18,178400.0,12.9509,12.9545,12.9152,12.9152,178400.0
2010-08-11 11:10:00,36.18,36.23,36.11,36.16,295900.0,12.9152,12.9331,12.8902,12.9081,295900.0
2010-08-11 11:20:00,36.16,36.2,36.1,36.14,540900.0,12.9081,12.9224,12.8867,12.901,540900.0
2010-08-11 11:30:00,36.15,36.17,36.12,36.14,401500.0,12.9045,12.9117,12.8938,12.901,401500.0
2010-08-11 11:40:00,36.15,36.19,36.12,36.17,237100.0,12.9045,12.9188,12.8938,12.9117,237100.0
2010-08-11 11:50:00,36.16,36.17,36.07,36.11,281500.0,12.9081,12.9117,12.876,12.8902,281500.0
2010-08-11 12:00:00,36.11,36.13,36.04,36.09,204000.0,12.8902,12.8974,12.8653,12.8831,204000.0
2010-08-11 12:10:00,36.09,36.18,36.09,36.13,142200.0,12.8831,12.9152,12.8831,12.8974,142200.0
2010-08-11 12:20:00,36.13,36.18,36.1,36.15,240600.0,12.8974,12.9152,12.8867,12.9045,240600.0
2010-08-11 12:30:00,36.15,36.18,36.12,36.14,141700.0,12.9045,12.9152,12.8938,12.901,141700.0
2010-08-11 12:40:00,36.13,36.13,36.04,36.07,184700.0,12.8974,12.8974,12.8653,12.876,184700.0
2010-08-11 12:50:00,36.07,36.1,36.04,36.06,145300.0,12.876,12.8867,12.8653,12.8724,145300.0
2010-08-11 13:00:00,36.07,36.12,36.06,36.1,182300.0,12.876,12.8938,12.8724,12.8867,182300.0
2010-08-11 13:10:00,36.1,36.18,36.09,36.18,138200.0,12.8867,12.9152,12.8831,12.9152,138200.0
2010-08-11 13:20:00,36.17,36.19,36.12,36.19,128600.0,12.9117,12.9188,12.8938,12.9188,128600.0
2010-08-11 13:30:00,36.18,36.22,36.13,36.16,160200.0,12.9152,12.9295,12.8974,12.9081,160200.0
2010-08-11 13:40:00,36.16,36.19,36.15,36.16,140000.0,12.9081,12.9188,12.9045,12.9081,140000.0
2010-08-11 13:50:00,36.16,36.19,36.07,36.07,161900.0,12.9081,12.9188,12.876,12.876,161900.0
2010-08-11 14:00:00,36.07,36.16,36.07,36.14,185500.0,12.876,12.9081,12.876,12.901,185500.0
2010-08-11 14:10:00,36.13,36.17,36.13,36.13,199100.0,12.8974,12.9117,12.8974,12.8974,199100.0
2010-08-11 14:20:00,36.14,36.15,36.1,36.11,271200.0,12.901,12.9045,12.8867,12.8902,271200.0
2010-08-11 14:30:00,36.11,36.13,36.01,36.02,339900.0,12.8902,12.8974,12.8546,12.8581,339900.0
2010-08-11 14:40:00,36.02,36.02,35.92,35.94,284500.0,12.8581,12.8581,12.8224,12.8296,284500.0
2010-08-11 14:50:00,35.94,35.96,35.87,35.93,367300.0,12.8296,12.8367,12.8046,12.826,367300.0
2010-08-11 15:00:00,35.93,36.01,35.9,35.99,325300.0,12.826,12.8546,12.8153,12.8474,325300.0
2010-08-11 15:10:00,36.0,36.01,35.86,35.91,282300.0,12.851,12.8546,12.801,12.8189,282300.0
2010-08-11 15:20:00,35.9,35.93,35.86,35.89,545700.0,12.8153,12.826,12.801,12.8117,545700.0
2010-08-11 15:30:00,35.9,35.96,35.89,35.93,435300.0,12.8153,12.8367,12.8117,12.826,435300.0
2010-08-11 15:40:00,35.92,35.95,35.83,35.88,638100.0,12.8224,12.8331,12.7903,12.8081,638100.0
2010-08-11 15:50:00,35.88,35.89,35.78,35.85,1606100.0,12.8081,12.8117,12.7724,12.7974,1606100.0
2010-08-12 09:30:00,35.44,35.8,35.29,35.8,845100.0,12.6511,12.7796,12.5975,12.7796,845100.0
2010-08-12 09:40:00,35.79,35.95,35.79,35.86,373500.0,12.776,12.8331,12.776,12.801,373500.0
2010-08-12 09:50:00,35.87,36.12,35.83,36.08,359800.0,12.8046,12.8938,12.7903,12.8795,359800.0
2010-08-12 10:00:00,36.07,36.34,36.03,36.34,401800.0,12.876,12.9724,12.8617,12.9724,401800.0
2010-08-12 10:10:00,36.34,36.35,36.01,36.02,477300.0,12.9724,12.9759,12.8546,12.8581,477300.0
2010-08-12 10:20:00,36.02,36.13,36.01,36.03,257800.0,12.8581,12.8974,12.8546,12.8617,257800.0
2010-08-12 10:30:00,36.02,36.06,35.94,36.04,291100.0,12.8581,12.8724,12.8296,12.8653,291100.0
2010-08-12 10:40:00,36.04,36.16,36.03,36.14,196600.0,12.8653,12.9081,12.8617,12.901,196600.0
2010-08-12 10:50:00,36.14,36.15,36.03,36.05,201800.0,12.901,12.9045,12.8617,12.8688,201800.0
2010-08-12 11:00:00,36.06,36.09,35.98,35.98,194000.0,12.8724,12.8831,12.8438,12.8438,194000.0
2010-08-12 11:10:00,35.99,36.09,35.97,36.07,145500.0,12.8474,12.8831,12.8403,12.876,145500.0
2010-08-12 11:20:00,36.07,36.14,36.06,36.12,121600.0,12.876,12.901,12.8724,12.8938,121600.0
2010-08-12 11:30:00,36.12,36.15,36.11,36.13,127100.0,12.8938,12.9045,12.8902,12.8974,127100.0
2010-08-12 11:40:00,36.13,36.13,36.07,36.09,112000.0,12.8974,12.8974,12.876,12.8831,112000.0
2010-08-12 11:50:00,36.1,36.15,36.09,36.1,75100.0,12.8867,12.9045,12.8831,12.8867,75100.0
2010-08-12 12:00:00,36.09,36.13,36.02,36.08,151000.0,12.8831,12.8974,12.8581,12.8795,151000.0
2010-08-12 12:10:00,36.09,36.1,36.0,36.03,206800.0,12.8831,12.8867,12.851,12.8617,206800.0
2010-08-12 12:20:00,36.03,36.05,35.99,36.01,82600.0,12.8617,12.8688,12.8474,12.8546,82600.0
2010-08-12 12:30:00,36.01,36.11,36.01,36.11,110500.0,12.8546,12.8902,12.8546,12.8902,110500.0
2010-08-12 12:40:00,36.1,36.11,36.05,36.07,62300.0,12.8867,12.8902,12.8688,12.876,62300.0
2010-08-12 12:50:00,36.07,36.11,36.02,36.07,119600.0,12.876,12.8902,12.8581,12.876,119600.0
2010-08-12 13:00:00,36.08,36.13,36.02,36.02,63300.0,12.8795,12.8974,12.8581,12.8581,63300.0
2010-08-12 13:10:00,36.02,36.08,36.02,36.08,77100.0,12.8581,12.8795,12.8581,12.8795,77100.0
2010-08-12 13:20:00,36.08,36.08,35.99,36.02,76700.0,12.8795,12.8795,12.8474,12.8581,76700.0
2010-08-12 13:30:00,36.03,36.03,35.98,35.99,68900.0,12.8617,12.8617,12.8438,12.8474,68900.0
2010-08-12 13:40:00,35.99,36.01,35.95,35.96,218900.0,12.8474,12.8546,12.8331,12.8367,218900.0
2010-08-12 13:50:00,35.96,35.99,35.75,35.78,560600.0,12.8367,12.8474,12.7617,12.7724,560600.0
2010-08-12 14:00:00,35.77,35.88,35.75,35.85,366900.0,12.7689,12.8081,12.7617,12.7974,366900.0
2010-08-12 14:10:00,35.86,35.87,35.82,35.82,235300.0,12.801,12.8046,12.7867,12.7867,235300.0
2010-08-12 14:20:00,35.82,35.82,35.71,35.74,263200.0,12.7867,12.7867,12.7475,12.7582,263200.0
2010-08-12 14:30:00,35.74,35.74,35.62,35.67,338100.0,12.7582,12.7582,12.7153,12.7332,338100.0
2010-08-12 14:40:00,35.67,35.71,35.63,35.66,165500.0,12.7332,12.7475,12.7189,12.7296,165500.0
2010-08-12 14:50:00,35.66,35.72,35.65,35.68,139200.0,12.7296,12.751,12.726,12.7368,139200.0
2010-08-12 15:00:00,35.67,35.84,35.67,35.84,184100.0,12.7332,12.7939,12.7332,12.7939,184100.0
2010-08-12 15:10:00,35.85,35.88,35.76,35.76,143300.0,12.7974,12.8081,12.7653,12.7653,143300.0
2010-08-12 15:20:00,35.77,35.82,35.75,35.8,179100.0,12.7689,12.7867,12.7617,12.7796,179100.0
2010-08-12 15:30:00,35.8,35.89,35.8,35.83,411700.0,12.7796,12.8117,12.7796,12.7903,411700.0
2010-08-12 15:40:00,35.82,35.82,35.7,35.77,410600.0,12.7867,12.7867,12.7439,12.7689,410600.0
2010-08-12 15:50:00,35.77,35.8,35.71,35.75,559800.0,12.7689,12.7796,12.7475,12.7617,559800.0
2010-08-13 09:30:00,35.95,36.06,35.82,35.95,345000.0,12.8331,12.8724,12.7867,12.8331,345000.0
2010-08-13 09:40:00,35.95,36.1,35.91,36.01,264400.0,12.8331,12.8867,12.8189,12.8546,264400.0
2010-08-13 09:50:00,36.01,36.12,35.92,36.08,215100.0,12.8546,12.8938,12.8224,12.8795,215100.0
2010-08-13 10:00:00,36.08,36.08,36.01,36.04,145600.0,12.8795,12.8795,12.8546,12.8653,145600.0
2010-08-13 10:10:00,36.03,36.08,35.97,36.05,124400.0,12.8617,12.8795,12.8403,12.8688,124400.0
2010-08-13 10:20:00,36.04,36.04,35.9,35.98,169400.0,12.8653,12.8653,12.8153,12.8438,169400.0
2010-08-13 10:30:00,35.99,36.01,35.9,35.99,151100.0,12.8474,12.8546,12.8153,12.8474,151100.0
2010-08-13 10:40:00,35.99,36.0,35.88,35.88,128400.0,12.8474,12.851,12.8081,12.8081,128400.0
2010-08-13 10:50:00,35.88,35.92,35.82,35.88,239000.0,12.8081,12.8224,12.7867,12.8081,239000.0
2010-08-13 11:00:00,35.88,35.89,35.83,35.85,195300.0,12.8081,12.8117,12.7903,12.7974,195300.0
2010-08-13 11:10:00,35.84,35.89,35.83,35.84,105900.0,12.7939,12.8117,12.7903,12.7939,105900.0
2010-08-13 11:20:00,35.84,35.87,35.8,35.85,114900.0,12.7939,12.8046,12.7796,12.7974,114900.0
2010-08-13 11:30:00,35.86,35.86,35.68,35.71,124800.0,12.801,12.801,12.7368,12.7475,124800.0
2010-08-13 11:40:00,35.72,35.8,35.72,35.8,88900.0,12.751,12.7796,12.751,12.7796,88900.0
2010-08-13 11:50:00,35.8,35.81,35.73,35.81,84100.0,12.7796,12.7832,12.7546,12.7832,84100.0
2010-08-13 12:00:00,35.81,35.87,35.81,35.87,70800.0,12.7832,12.8046,12.7832,12.8046,70800.0
2010-08-13 12:10:00,35.87,35.88,35.8,35.87,105800.0,12.8046,12.8081,12.7796,12.8046,105800.0
2010-08-13 12:20:00,35.87,35.89,35.85,35.88,88300.0,12.8046,12.8117,12.7974,12.8081,88300.0
2010-08-13 12:30:00,35.88,35.89,35.84,35.84,120300.0,12.8081,12.8117,12.7939,12.7939,120300.0
2010-08-13 12:40:00,35.85,35.87,35.83,35.85,72100.0,12.7974,12.8046,12.7903,12.7974,72100.0
2010-08-13 12:50:00,35.85,35.85,35.8,35.85,100600.0,12.7974,12.7974,12.7796,12.7974,100600.0
2010-08-13 13:00:00,35.85,35.88,35.85,35.87,57700.0,12.7974,12.8081,12.7974,12.8046,57700.0
2010-08-13 13:10:00,35.87,35.91,35.87,35.9,53900.0,12.8046,12.8189,12.8046,12.8153,53900.0
2010-08-13 13:20:00,35.9,35.94,35.88,35.93,77000.0,12.8153,12.8296,12.8081,12.826,77000.0
2010-08-13 13:30:00,35.93,35.97,35.9,35.97,81300.0,12.826,12.8403,12.8153,12.8403,81300.0
2010-08-13 13:40:00,35.97,35.99,35.9,35.9,87200.0,12.8403,12.8474,12.8153,12.8153,87200.0
2010-08-13 13:50:00,35.91,35.96,35.91,35.94,99000.0,12.8189,12.8367,12.8189,12.8296,99000.0
2010-08-13 14:00:00,35.93,35.97,35.9,35.94,116300.0,12.826,12.8403,12.8153,12.8296,116300.0
2010-08-13 14:10:00,35.95,35.96,35.91,35.92,51600.0,12.8331,12.8367,12.8189,12.8224,51600.0
2010-08-13 14:20:00,35.91,35.94,35.86,35.91,147900.0,12.8189,12.8296,12.801,12.8189,147900.0
2010-08-13 14:30:00,35.9,35.91,35.85,35.86,145000.0,12.8153,12.8189,12.7974,12.801,145000.0
2010-08-13 14:40:00,35.85,35.87,35.82,35.83,154200.0,12.7974,12.8046,12.7867,12.7903,154200.0
2010-08-13 14:50:00,35.84,35.84,35.79,35.81,123700.0,12.7939,12.7939,12.776,12.7832,123700.0
2010-08-13 15:00:00,35.81,35.85,35.81,35.84,168800.0,12.7832,12.7974,12.7832,12.7939,168800.0
2010-08-13 15:10:00,35.84,35.88,35.81,35.86,198900.0,12.7939,12.8081,12.7832,12.801,198900.0
2010-08-13 15:20:00,35.87,35.91,35.86,35.89,184900.0,12.8046,12.8189,12.801,12.8117,184900.0
2010-08-13 15:30:00,35.88,35.92,35.86,35.9,179500.0,12.8081,12.8224,12.801,12.8153,179500.0
2010-08-13 15:40:00,35.9,35.93,35.81,35.85,298000.0,12.8153,12.826,12.7832,12.7974,298000.0
2010-08-13 15:50:00,35.85,35.9,35.83,35.85,410700.0,12.7974,12.8153,12.7903,12.7974,410700.0
2010-08-16 09:30:00,35.89,36.02,35.8,35.81,282600.0,12.8117,12.8581,12.7796,12.7832,282600.0
2010-08-16 09:40:00,35.83,36.0,35.8,35.97,248200.0,12.7903,12.851,12.7796,12.8403,248200.0
2010-08-16 09:50:00,35.98,35.98,35.81,35.89,170000.0,12.8438,12.8438,12.7832,12.8117,170000.0
2010-08-16 10:00:00,35.89,36.01,35.84,35.96,223100.0,12.8117,12.8546,12.7939,12.8367,223100.0
2010-08-16 10:10:00,35.96,36.09,35.94,36.05,182100.0,12.8367,12.8831,12.8296,12.8688,182100.0
2010-08-16 10:20:00,36.04,36.08,35.98,36.01,120600.0,12.8653,12.8795,12.8438,12.8546,120600.0
2010-08-16 10:30:00,36.02,36.06,35.95,36.0,179600.0,12.8581,12.8724,12.8331,12.851,179600.0
2010-08-16 10:40:00,36.01,36.09,35.99,36.05,96100.0,12.8546,12.8831,12.8474,12.8688,96100.0
2010-08-16 10:50:00,36.05,36.11,36.02,36.08,110900.0,12.8688,12.8902,12.8581,12.8795,110900.0
2010-08-16 11:00:00,36.09,36.09,36.0,36.05,132600.0,12.8831,12.8831,12.851,12.8688,132600.0
2010-08-16 11:10:00,36.05,36.08,36.01,36.03,116000.0,12.8688,12.8795,12.8546,12.8617,116000.0
2010-08-16 11:20:00,36.03,36.05,35.97,35.98,134500.0,12.8617,12.8688,12.8403,12.8438,134500.0
2010-08-16 11:30:00,35.98,36.1,35.98,36.1,84500.0,12.8438,12.8867,12.8438,12.8867,84500.0
2010-08-16 11:40:00,36.1,36.16,36.05,36.06,89200.0,12.8867,12.9081,12.8688,12.8724,89200.0
2010-08-16 11:50:00,36.07,36.09,36.05,36.08,60200.0,12.876,12.8831,12.8688,12.8795,60200.0
2010-08-16 12:00:00,36.08,36.18,36.06,36.15,79200.0,12.8795,12.9152,12.8724,12.9045,79200.0
2010-08-16 12:10:00,36.15,36.15,36.03,36.11,131800.0,12.9045,12.9045,12.8617,12.8902,131800.0
2010-08-16 12:20:00,36.11,36.23,36.1,36.23,147300.0,12.8902,12.9331,12.8867,12.9331,147300.0
2010-08-16 12:30:00,36.22,36.26,36.15,36.26,140000.0,12.9295,12.9438,12.9045,12.9438,140000.0
2010-08-16 12:40:00,36.25,36.25,36.16,36.17,87500.0,12.9402,12.9402,12.9081,12.9117,87500.0
2010-08-16 12:50:00,36.16,36.2,36.14,36.18,175300.0,12.9081,12.9224,12.901,12.9152,175300.0
2010-08-16 13:00:00,36.18,36.19,36.14,36.16,88600.0,12.9152,12.9188,12.901,12.9081,88600.0
2010-08-16 13:10:00,36.17,36.17,36.09,36.1,200500.0,12.9117,12.9117,12.8831,12.8867,200500.0
2010-08-16 13:20:00,36.09,36.1,36.02,36.02,248600.0,12.8831,12.8867,12.8581,12.8581,248600.0
2010-08-16 13:30:00,36.02,36.05,35.98,36.0,247600.0,12.8581,12.8688,12.8438,12.851,247600.0
2010-08-16 13:40:00,35.99,36.06,35.99,36.06,134000.0,12.8474,12.8724,12.8474,12.8724,134000.0
2010-08-16 13:50:00,36.06,36.08,36.04,36.07,67500.0,12.8724,12.8795,12.8653,12.876,67500.0
2010-08-16 14:00:00,36.08,36.14,36.07,36.09,95400.0,12.8795,12.901,12.876,12.8831,95400.0
2010-08-16 14:10:00,36.09,36.13,36.05,36.12,62000.0,12.8831,12.8974,12.8688,12.8938,62000.0
2010-08-16 14:20:00,36.13,36.16,36.1,36.14,64900.0,12.8974,12.9081,12.8867,12.901,64900.0
2010-08-16 14:30:00,36.13,36.15,36.08,36.08,69300.0,12.8974,12.9045,12.8795,12.8795,69300.0
2010-08-16 14:40:00,36.08,36.1,36.05,36.07,123300.0,12.8795,12.8867,12.8688,12.876,123300.0
2010-08-16 14:50:00,36.07,36.07,35.96,35.98,139400.0,12.876,12.876,12.8367,12.8438,139400.0
2010-08-16 15:00:00,35.98,35.99,35.94,35.98,154400.0,12.8438,12.8474,12.8296,12.8438,154400.0
2010-08-16 15:10:00,35.98,35.98,35.93,35.94,172000.0,12.8438,12.8438,12.826,12.8296,172000.0
2010-08-16 15:20:00,35.95,35.97,35.9,35.97,298500.0,12.8331,12.8403,12.8153,12.8403,298500.0
2010-08-16 15:30:00,35.96,35.99,35.91,35.97,192000.0,12.8367,12.8474,12.8189,12.8403,192000.0
2010-08-16 15:40:00,35.97,36.06,35.95,36.05,396400.0,12.8403,12.8724,12.8331,12.8688,396400.0
2010-08-16 15:50:00,36.05,36.16,36.04,36.15,457800.0,12.8688,12.9081,12.8653,12.9045,457800.0
2010-08-17 09:30:00,36.97,37.09,36.67,36.79,1117900.0,13.1972,13.2401,13.0902,13.133,1117900.0
2010-08-17 09:40:00,36.79,36.8,36.63,36.68,461200.0,13.133,13.1366,13.0759,13.0937,461200.0
2010-08-17 09:50:00,36.68,36.75,36.66,36.66,381600.0,13.0937,13.1187,13.0866,13.0866,381600.0
2010-08-17 10:00:00,36.66,36.7,36.62,36.63,245400.0,13.0866,13.1009,13.0723,13.0759,245400.0
2010-08-17 10:10:00,36.63,36.67,36.58,36.64,236000.0,13.0759,13.0902,13.058,13.0794,236000.0
2010-08-17 10:20:00,36.63,36.72,36.6,36.7,342100.0,13.0759,13.108,13.0652,13.1009,342100.0
2010-08-17 10:30:00,36.71,36.72,36.66,36.68,239400.0,13.1044,13.108,13.0866,13.0937,239400.0
2010-08-17 10:40:00,36.69,36.76,36.67,36.76,192100.0,13.0973,13.1223,13.0902,13.1223,192100.0
2010-08-17 10:50:00,36.76,36.8,36.74,36.75,262200.0,13.1223,13.1366,13.1151,13.1187,262200.0
2010-08-17 11:00:00,36.75,36.84,36.74,36.79,219700.0,13.1187,13.1508,13.1151,13.133,219700.0
2010-08-17 11:10:00,36.79,36.83,36.75,36.78,268600.0,13.133,13.1473,13.1187,13.1294,268600.0
2010-08-17 11:20:00,36.78,36.8,36.76,36.79,189300.0,13.1294,13.1366,13.1223,13.133,189300.0
2010-08-17 11:30:00,36.79,36.94,36.78,36.89,285500.0,13.133,13.1865,13.1294,13.1687,285500.0
2010-08-17 11:40:00,36.9,36.91,36.8,36.85,222000.0,13.1723,13.1758,13.1366,13.1544,222000.0
2010-08-17 11:50:00,36.85,36.87,36.81,36.84,133700.0,13.1544,13.1615,13.1401,13.1508,133700.0
2010-08-17 12:00:00,36.83,36.86,36.83,36.85,125200.0,13.1473,13.158,13.1473,13.1544,125200.0
2010-08-17 12:10:00,36.84,36.85,36.76,36.77,152500.0,13.1508,13.1544,13.1223,13.1259,152500.0
2010-08-17 12:20:00,36.77,36.8,36.75,36.79,309000.0,13.1259,13.1366,13.1187,13.133,309000.0
2010-08-17 12:30:00,36.79,36.84,36.77,36.84,102400.0,13.133,13.1508,13.1259,13.1508,102400.0
2010-08-17 12:40:00,36.84,36.85,36.78,36.79,116400.0,13.1508,13.1544,13.1294,13.133,116400.0
2010-08-17 12:50:00,36.79,36.81,36.75,36.8,89700.0,13.133,13.1401,13.1187,13.1366,89700.0
2010-08-17 13:00:00,36.79,36.81,36.77,36.79,157000.0,13.133,13.1401,13.1259,13.133,157000.0
2010-08-17 13:10:00,36.8,36.83,36.79,36.8,172500.0,13.1366,13.1473,13.133,13.1366,172500.0
2010-08-17 13:20:00,36.8,36.81,36.75,36.81,116300.0,13.1366,13.1401,13.1187,13.1401,116300.0
2010-08-17 13:30:00,36.8,36.81,36.77,36.78,121600.0,13.1366,13.1401,13.1259,13.1294,121600.0
2010-08-17 13:40:00,36.77,36.8,36.75,36.78,111200.0,13.1259,13.1366,13.1187,13.1294,111200.0
2010-08-17 13:50:00,36.78,36.81,36.74,36.8,164300.0,13.1294,13.1401,13.1151,13.1366,164300.0
2010-08-17 14:00:00,36.79,36.81,36.78,36.79,194700.0,13.133,13.1401,13.1294,13.133,194700.0
2010-08-17 14:10:00,36.79,36.83,36.79,36.8,162700.0,13.133,13.1473,13.133,13.1366,162700.0
2010-08-17 14:20:00,36.81,36.83,36.79,36.8,181800.0,13.1401,13.1473,13.133,13.1366,181800.0
2010-08-17 14:30:00,36.8,36.84,36.75,36.75,281600.0,13.1366,13.1508,13.1187,13.1187,281600.0
2010-08-17 14:40:00,36.76,36.78,36.73,36.75,183600.0,13.1223,13.1294,13.1116,13.1187,183600.0
2010-08-17 14:50:00,36.75,36.78,36.72,36.73,201200.0,13.1187,13.1294,13.108,13.1116,201200.0
2010-08-17 15:00:00,36.74,36.75,36.65,36.68,409700.0,13.1151,13.1187,13.083,13.0937,409700.0
2010-08-17 15:10:00,36.69,36.73,36.67,36.71,281900.0,13.0973,13.1116,13.0902,13.1044,281900.0
2010-08-17 15:20:00,36.69,36.77,36.69,36.77,385100.0,13.0973,13.1259,13.0973,13.1259,385100.0
2010-08-17 15:30:00,36.77,36.78,36.69,36.75,195400.0,13.1259,13.1294,13.0973,13.1187,195400.0
2010-08-17 15:40:00,36.74,36.75,36.67,36.71,307500.0,13.1151,13.1187,13.0902,13.1044,307500.0
2010-08-17 15:50:00,36.7,36.73,36.68,36.69,592100.0,13.1009,13.1116,13.0937,13.0973,592100.0
2010-08-18 09:30:00,36.41,36.5,36.19,36.28,394700.0,12.9973,13.0295,12.9188,12.9509,394700.0
2010-08-18 09:40:00,36.28,36.28,36.05,36.15,477000.0,12.9509,12.9509,12.8688,12.9045,477000.0
2010-08-18 09:50:00,36.16,36.29,36.06,36.28,311800.0,12.9081,12.9545,12.8724,12.9509,311800.0
2010-08-18 10:00:00,36.28,36.35,36.26,36.28,372200.0,12.9509,12.9759,12.9438,12.9509,372200.0
2010-08-18 10:10:00,36.28,36.31,36.19,36.2,200500.0,12.9509,12.9616,12.9188,12.9224,200500.0
2010-08-18 10:20:00,36.19,36.21,36.09,36.11,247800.0,12.9188,12.9259,12.8831,12.8902,247800.0
2010-08-18 10:30:00,36.11,36.22,36.1,36.18,229700.0,12.8902,12.9295,12.8867,12.9152,229700.0
2010-08-18 10:40:00,36.18,36.2,36.14,36.15,189900.0,12.9152,12.9224,12.901,12.9045,189900.0
2010-08-18 10:50:00,36.16,36.16,36.06,36.09,315300.0,12.9081,12.9081,12.8724,12.8831,315300.0
2010-08-18 11:00:00,36.1,36.14,36.04,36.13,227900.0,12.8867,12.901,12.8653,12.8974,227900.0
2010-08-18 11:10:00,36.13,36.22,36.13,36.16,199900.0,12.8974,12.9295,12.8974,12.9081,199900.0
2010-08-18 11:20:00,36.16,36.25,36.15,36.18,291200.0,12.9081,12.9402,12.9045,12.9152,291200.0
2010-08-18 11:30:00,36.18,36.27,36.17,36.27,305800.0,12.9152,12.9474,12.9117,12.9474,305800.0
2010-08-18 11:40:00,36.26,36.35,36.26,36.34,240800.0,12.9438,12.9759,12.9438,12.9724,240800.0
2010-08-18 11:50:00,36.34,36.37,36.31,36.36,171500.0,12.9724,12.9831,12.9616,12.9795,171500.0
2010-08-18 12:00:00,36.36,36.39,36.26,36.29,102000.0,12.9795,12.9902,12.9438,12.9545,102000.0
2010-08-18 12:10:00,36.29,36.31,36.27,36.29,83500.0,12.9545,12.9616,12.9474,12.9545,83500.0
2010-08-18 12:20:00,36.28,36.31,36.27,36.29,157000.0,12.9509,12.9616,12.9474,12.9545,157000.0
2010-08-18 12:30:00,36.29,36.3,36.26,36.27,83600.0,12.9545,12.9581,12.9438,12.9474,83600.0
2010-08-18 12:40:00,36.27,36.4,36.27,36.4,107100.0,12.9474,12.9938,12.9474,12.9938,107100.0
2010-08-18 12:50:00,36.4,36.47,36.4,36.45,216700.0,12.9938,13.0188,12.9938,13.0116,216700.0
2010-08-18 13:00:00,36.44,36.53,36.44,36.52,240900.0,13.008,13.0402,13.008,13.0366,240900.0
2010-08-18 13:10:00,36.52,36.53,36.4,36.4,149700.0,13.0366,13.0402,12.9938,12.9938,149700.0
2010-08-18 13:20:00,36.4,36.42,36.38,36.41,70000.0,12.9938,13.0009,12.9866,12.9973,70000.0
2010-08-18 13:30:00,36.4,36.43,36.35,36.36,83300.0,12.9938,13.0045,12.9759,12.9795,83300.0
2010-08-18 13:40:00,36.35,36.35,36.19,36.19,566100.0,12.9759,12.9759,12.9188,12.9188,566100.0
2010-08-18 13:50:00,36.2,36.21,36.17,36.2,174800.0,12.9224,12.9259,12.9117,12.9224,174800.0
2010-08-18 14:00:00,36.2,36.21,36.15,36.16,207700.0,12.9224,12.9259,12.9045,12.9081,207700.0
2010-08-18 14:10:00,36.17,36.21,36.15,36.16,158900.0,12.9117,12.9259,12.9045,12.9081,158900.0
2010-08-18 14:20:00,36.16,36.24,36.15,36.2,174800.0,12.9081,12.9367,12.9045,12.9224,174800.0
2010-08-18 14:30:00,36.2,36.21,36.17,36.2,184000.0,12.9224,12.9259,12.9117,12.9224,184000.0
2010-08-18 14:40:00,36.2,36.27,36.18,36.2,337700.0,12.9224,12.9474,12.9152,12.9224,337700.0
2010-08-18 14:50:00,36.2,36.2,36.1,36.11,353600.0,12.9224,12.9224,12.8867,12.8902,353600.0
2010-08-18 15:00:00,36.12,36.13,36.06,36.07,323700.0,12.8938,12.8974,12.8724,12.876,323700.0
2010-08-18 15:10:00,36.07,36.08,36.0,36.03,438500.0,12.876,12.8795,12.851,12.8617,438500.0
2010-08-18 15:20:00,36.03,36.03,35.91,35.93,374200.0,12.8617,12.8617,12.8189,12.826,374200.0
2010-08-18 15:30:00,35.93,35.95,35.88,35.89,451200.0,12.826,12.8331,12.8081,12.8117,451200.0
2010-08-18 15:40:00,35.89,35.95,35.82,35.9,862600.0,12.8117,12.8331,12.7867,12.8153,862600.0
2010-08-18 15:50:00,35.9,35.95,35.88,35.93,1004300.0,12.8153,12.8331,12.8081,12.826,1004300.0
2010-08-19 09:30:00,34.91,35.17,34.8,35.01,1484100.0,12.4619,12.5547,12.4226,12.4976,1484100.0
2010-08-19 09:40:00,35.01,35.13,34.93,35.01,1053500.0,12.4976,12.5404,12.469,12.4976,1053500.0
2010-08-19 09:50:00,35.01,35.15,34.92,35.14,601300.0,12.4976,12.5476,12.4655,12.544,601300.0
2010-08-19 10:00:00,35.14,35.14,34.8,34.89,727100.0,12.544,12.544,12.4226,12.4547,727100.0
2010-08-19 10:10:00,34.88,35.03,34.85,35.02,365000.0,12.4512,12.5047,12.4405,12.5011,365000.0
2010-08-19 10:20:00,35.02,35.03,34.82,34.86,384200.0,12.5011,12.5047,12.4298,12.444,384200.0
2010-08-19 10:30:00,34.85,34.9,34.82,34.86,413300.0,12.4405,12.4583,12.4298,12.444,413300.0
2010-08-19 10:40:00,34.86,34.97,34.78,34.96,374000.0,12.444,12.4833,12.4155,12.4797,374000.0
2010-08-19 10:50:00,34.96,34.96,34.78,34.86,300100.0,12.4797,12.4797,12.4155,12.444,300100.0
2010-08-19 11:00:00,34.86,34.89,34.76,34.82,262900.0,12.444,12.4547,12.4083,12.4298,262900.0
2010-08-19 11:10:00,34.81,34.82,34.63,34.66,407700.0,12.4262,12.4298,12.3619,12.3726,407700.0
2010-08-19 11:20:00,34.66,34.86,34.57,34.85,759300.0,12.3726,12.444,12.3405,12.4405,759300.0
2010-08-19 11:30:00,34.85,34.88,34.65,34.72,637600.0,12.4405,12.4512,12.3691,12.3941,637600.0
2010-08-19 11:40:00,34.73,34.74,34.61,34.63,382700.0,12.3976,12.4012,12.3548,12.3619,382700.0
2010-08-19 11:50:00,34.62,34.68,34.57,34.66,328500.0,12.3584,12.3798,12.3405,12.3726,328500.0
2010-08-19 12:00:00,34.66,34.71,34.61,34.67,353400.0,12.3726,12.3905,12.3548,12.3762,353400.0
2010-08-19 12:10:00,34.68,34.73,34.63,34.73,240200.0,12.3798,12.3976,12.3619,12.3976,240200.0
2010-08-19 12:20:00,34.73,34.77,34.69,34.7,228700.0,12.3976,12.4119,12.3833,12.3869,228700.0
2010-08-19 12:30:00,34.7,34.78,34.69,34.73,168400.0,12.3869,12.4155,12.3833,12.3976,168400.0
2010-08-19 12:40:00,34.73,34.78,34.72,34.75,119500.0,12.3976,12.4155,12.3941,12.4048,119500.0
2010-08-19 12:50:00,34.76,34.76,34.66,34.73,152700.0,12.4083,12.4083,12.3726,12.3976,152700.0
2010-08-19 13:00:00,34.74,34.79,34.7,34.71,106800.0,12.4012,12.419,12.3869,12.3905,106800.0
2010-08-19 13:10:00,34.71,34.72,34.68,34.71,98900.0,12.3905,12.3941,12.3798,12.3905,98900.0
2010-08-19 13:20:00,34.71,34.72,34.68,34.71,83900.0,12.3905,12.3941,12.3798,12.3905,83900.0
2010-08-19 13:30:00,34.71,34.73,34.68,34.73,111500.0,12.3905,12.3976,12.3798,12.3976,111500.0
2010-08-19 13:40:00,34.72,34.73,34.61,34.62,129400.0,12.3941,12.3976,12.3548,12.3584,129400.0
2010-08-19 13:50:00,34.63,34.64,34.54,34.55,145600.0,12.3619,12.3655,12.3298,12.3334,145600.0
2010-08-19 14:00:00,34.55,34.58,34.5,34.57,204600.0,12.3334,12.3441,12.3155,12.3405,204600.0
2010-08-19 14:10:00,34.58,34.67,34.56,34.67,170400.0,12.3441,12.3762,12.3369,12.3762,170400.0
2010-08-19 14:20:00,34.67,34.72,34.62,34.62,223100.0,12.3762,12.3941,12.3584,12.3584,223100.0
2010-08-19 14:30:00,34.63,34.66,34.54,34.56,418400.0,12.3619,12.3726,12.3298,12.3369,418400.0
2010-08-19 14:40:00,34.56,34.6,34.52,34.58,160800.0,12.3369,12.3512,12.3227,12.3441,160800.0
2010-08-19 14:50:00,34.58,34.64,34.56,34.59,235800.0,12.3441,12.3655,12.3369,12.3477,235800.0
2010-08-19 15:00:00,34.59,34.66,34.56,34.66,266800.0,12.3477,12.3726,12.3369,12.3726,266800.0
2010-08-19 15:10:00,34.67,34.71,34.63,34.7,659300.0,12.3762,12.3905,12.3619,12.3869,659300.0
2010-08-19 15:20:00,34.71,34.74,34.64,34.64,459200.0,12.3905,12.4012,12.3655,12.3655,459200.0
2010-08-19 15:30:00,34.64,34.66,34.51,34.52,445500.0,12.3655,12.3726,12.3191,12.3227,445500.0
2010-08-19 15:40:00,34.52,34.53,34.46,34.49,590300.0,12.3227,12.3262,12.3012,12.312,590300.0
2010-08-19 15:50:00,34.49,34.57,34.49,34.54,1025900.0,12.312,12.3405,12.312,12.3298,1025900.0
2010-08-20 09:30:00,34.52,34.57,34.24,34.26,718600.0,12.3227,12.3405,12.2227,12.2299,718600.0
2010-08-20 09:40:00,34.26,34.27,33.96,34.07,764600.0,12.2299,12.2334,12.1228,12.162,764600.0
2010-08-20 09:50:00,34.07,34.11,33.93,33.99,700200.0,12.162,12.1763,12.1121,12.1335,700200.0
2010-08-20 10:00:00,33.99,34.07,33.95,33.98,515800.0,12.1335,12.162,12.1192,12.1299,515800.0
2010-08-20 10:10:00,33.97,34.0,33.86,33.93,664400.0,12.1263,12.137,12.0871,12.1121,664400.0
2010-08-20 10:20:00,33.92,34.2,33.9,34.13,412000.0,12.1085,12.2084,12.1013,12.1834,412000.0
2010-08-20 10:30:00,34.13,34.21,34.09,34.2,400600.0,12.1834,12.212,12.1692,12.2084,400600.0
2010-08-20 10:40:00,34.2,34.3,34.18,34.19,326200.0,12.2084,12.2441,12.2013,12.2049,326200.0
2010-08-20 10:50:00,34.19,34.21,34.17,34.19,152700.0,12.2049,12.212,12.1977,12.2049,152700.0
2010-08-20 11:00:00,34.19,34.26,34.17,34.24,142500.0,12.2049,12.2299,12.1977,12.2227,142500.0
2010-08-20 11:10:00,34.25,34.27,34.21,34.22,162100.0,12.2263,12.2334,12.212,12.2156,162100.0
2010-08-20 11:20:00,34.23,34.29,34.22,34.25,152300.0,12.2191,12.2406,12.2156,12.2263,152300.0
2010-08-20 11:30:00,34.25,34.27,34.19,34.21,221200.0,12.2263,12.2334,12.2049,12.212,221200.0
2010-08-20 11:40:00,34.21,34.28,34.18,34.2,176500.0,12.212,12.237,12.2013,12.2084,176500.0
2010-08-20 11:50:00,34.19,34.19,34.1,34.11,329300.0,12.2049,12.2049,12.1727,12.1763,329300.0
2010-08-20 12:00:00,34.12,34.17,34.1,34.17,138000.0,12.1799,12.1977,12.1727,12.1977,138000.0
2010-08-20 12:10:00,34.17,34.18,34.08,34.1,218800.0,12.1977,12.2013,12.1656,12.1727,218800.0
2010-08-20 12:20:00,34.1,34.17,34.09,34.17,110000.0,12.1727,12.1977,12.1692,12.1977,110000.0
2010-08-20 12:30:00,34.17,34.18,34.12,34.16,86800.0,12.1977,12.2013,12.1799,12.1942,86800.0
2010-08-20 12:40:00,34.15,34.15,34.06,34.08,161000.0,12.1906,12.1906,12.1585,12.1656,161000.0
2010-08-20 12:50:00,34.07,34.14,34.06,34.13,88100.0,12.162,12.187,12.1585,12.1834,88100.0
2010-08-20 13:00:00,34.13,34.22,34.12,34.22,199900.0,12.1834,12.2156,12.1799,12.2156,199900.0
2010-08-20 13:10:00,34.22,34.24,34.15,34.19,169600.0,12.2156,12.2227,12.1906,12.2049,169600.0
2010-08-20 13:20:00,34.19,34.22,34.17,34.17,191500.0,12.2049,12.2156,12.1977,12.1977,191500.0
2010-08-20 13:30:00,34.17,34.17,34.07,34.13,189700.0,12.1977,12.1977,12.162,12.1834,189700.0
2010-08-20 13:40:00,34.12,34.14,34.06,34.11,173200.0,12.1799,12.187,12.1585,12.1763,173200.0
2010-08-20 13:50:00,34.12,34.17,34.1,34.13,340800.0,12.1799,12.1977,12.1727,12.1834,340800.0
2010-08-20 14:00:00,34.13,34.16,34.07,34.08,134900.0,12.1834,12.1942,12.162,12.1656,134900.0
2010-08-20 14:10:00,34.07,34.16,34.07,34.15,134700.0,12.162,12.1942,12.162,12.1906,134700.0
2010-08-20 14:20:00,34.16,34.19,34.12,34.15,121800.0,12.1942,12.2049,12.1799,12.1906,121800.0
2010-08-20 14:30:00,34.15,34.33,34.15,34.32,230700.0,12.1906,12.2548,12.1906,12.2513,230700.0
2010-08-20 14:40:00,34.31,34.4,34.27,34.36,225200.0,12.2477,12.2798,12.2334,12.2655,225200.0
2010-08-20 14:50:00,34.36,34.4,34.33,34.34,357100.0,12.2655,12.2798,12.2548,12.2584,357100.0
2010-08-20 15:00:00,34.34,34.38,34.31,34.34,315200.0,12.2584,12.2727,12.2477,12.2584,315200.0
2010-08-20 15:10:00,34.35,34.4,34.32,34.37,166000.0,12.262,12.2798,12.2513,12.2691,166000.0
2010-08-20 15:20:00,34.37,34.4,34.34,34.38,170200.0,12.2691,12.2798,12.2584,12.2727,170200.0
2010-08-20 15:30:00,34.39,34.43,34.38,34.4,304900.0,12.2763,12.2905,12.2727,12.2798,304900.0
2010-08-20 15:40:00,34.4,34.42,34.36,34.36,277300.0,12.2798,12.287,12.2655,12.2655,277300.0
2010-08-20 15:50:00,34.36,34.45,34.36,34.42,630500.0,12.2655,12.2977,12.2655,12.287,630500.0
2010-08-23 09:30:00,34.69,34.79,34.65,34.74,337600.0,12.3833,12.419,12.3691,12.4012,337600.0
2010-08-23 09:40:00,34.74,34.74,34.55,34.58,378900.0,12.4012,12.4012,12.3334,12.3441,378900.0
2010-08-23 09:50:00,34.58,34.62,34.45,34.49,285700.0,12.3441,12.3584,12.2977,12.312,285700.0
2010-08-23 10:00:00,34.49,34.62,34.47,34.55,236900.0,12.312,12.3584,12.3048,12.3334,236900.0
2010-08-23 10:10:00,34.54,34.56,34.48,34.52,148800.0,12.3298,12.3369,12.3084,12.3227,148800.0
2010-08-23 10:20:00,34.52,34.53,34.39,34.41,192400.0,12.3227,12.3262,12.2763,12.2834,192400.0
2010-08-23 10:30:00,34.4,34.45,34.36,34.4,184300.0,12.2798,12.2977,12.2655,12.2798,184300.0
2010-08-23 10:40:00,34.4,34.42,34.24,34.24,153900.0,12.2798,12.287,12.2227,12.2227,153900.0
2010-08-23 10:50:00,34.24,34.27,34.17,34.21,166600.0,12.2227,12.2334,12.1977,12.212,166600.0
2010-08-23 11:00:00,34.21,34.23,34.07,34.21,215800.0,12.212,12.2191,12.162,12.212,215800.0
2010-08-23 11:10:00,34.21,34.22,34.14,34.18,93900.0,12.212,12.2156,12.187,12.2013,93900.0
2010-08-23 11:20:00,34.18,34.19,34.09,34.12,91400.0,12.2013,12.2049,12.1692,12.1799,91400.0
2010-08-23 11:30:00,34.12,34.22,34.12,34.17,114500.0,12.1799,12.2156,12.1799,12.1977,114500.0
2010-08-23 11:40:00,34.17,34.27,34.16,34.22,79800.0,12.1977,12.2334,12.1942,12.2156,79800.0
2010-08-23 11:50:00,34.21,34.24,34.17,34.19,60300.0,12.212,12.2227,12.1977,12.2049,60300.0
2010-08-23 12:00:00,34.2,34.3,34.19,34.29,124100.0,12.2084,12.2441,12.2049,12.2406,124100.0
2010-08-23 12:10:00,34.29,34.33,34.26,34.3,70300.0,12.2406,12.2548,12.2299,12.2441,70300.0
2010-08-23 12:20:00,34.3,34.34,34.28,34.29,115700.0,12.2441,12.2584,12.237,12.2406,115700.0
2010-08-23 12:30:00,34.29,34.36,34.27,34.28,152500.0,12.2406,12.2655,12.2334,12.237,152500.0
2010-08-23 12:40:00,34.29,34.31,34.23,34.25,216600.0,12.2406,12.2477,12.2191,12.2263,216600.0
2010-08-23 12:50:00,34.25,34.33,34.25,34.33,160600.0,12.2263,12.2548,12.2263,12.2548,160600.0
2010-08-23 13:00:00,34.32,34.33,34.24,34.25,83400.0,12.2513,12.2548,12.2227,12.2263,83400.0
2010-08-23 13:10:00,34.25,34.32,34.25,34.29,126800.0,12.2263,12.2513,12.2263,12.2406,126800.0
2010-08-23 13:20:00,34.3,34.31,34.23,34.24,298500.0,12.2441,12.2477,12.2191,12.2227,298500.0
2010-08-23 13:30:00,34.25,34.28,34.23,34.26,113000.0,12.2263,12.237,12.2191,12.2299,113000.0
2010-08-23 13:40:00,34.25,34.28,34.22,34.27,144400.0,12.2263,12.237,12.2156,12.2334,144400.0
2010-08-23 13:50:00,34.27,34.32,34.26,34.31,67400.0,12.2334,12.2513,12.2299,12.2477,67400.0
2010-08-23 14:00:00,34.3,34.36,34.28,34.34,64300.0,12.2441,12.2655,12.237,12.2584,64300.0
2010-08-23 14:10:00,34.35,34.38,34.32,34.33,231600.0,12.262,12.2727,12.2513,12.2548,231600.0
2010-08-23 14:20:00,34.33,34.34,34.29,34.29,66000.0,12.2548,12.2584,12.2406,12.2406,66000.0
2010-08-23 14:30:00,34.29,34.35,34.28,34.34,92700.0,12.2406,12.262,12.237,12.2584,92700.0
2010-08-23 14:40:00,34.34,34.35,34.31,34.32,89300.0,12.2584,12.262,12.2477,12.2513,89300.0
2010-08-23 14:50:00,34.33,34.33,34.25,34.25,108800.0,12.2548,12.2548,12.2263,12.2263,108800.0
2010-08-23 15:00:00,34.26,34.26,34.17,34.2,163900.0,12.2299,12.2299,12.1977,12.2084,163900.0
2010-08-23 15:10:00,34.2,34.28,34.19,34.24,148000.0,12.2084,12.237,12.2049,12.2227,148000.0
2010-08-23 15:20:00,34.24,34.25,34.14,34.15,187300.0,12.2227,12.2263,12.187,12.1906,187300.0
2010-08-23 15:30:00,34.15,34.15,34.06,34.09,185600.0,12.1906,12.1906,12.1585,12.1692,185600.0
2010-08-23 15:40:00,34.08,34.11,34.05,34.11,285600.0,12.1656,12.1763,12.1549,12.1763,285600.0
2010-08-23 15:50:00,34.11,34.12,34.05,34.05,419100.0,12.1763,12.1799,12.1549,12.1549,419100.0
2010-08-24 09:30:00,33.65,33.83,33.6,33.82,422100.0,12.0121,12.0764,11.9942,12.0728,422100.0
2010-08-24 09:40:00,33.82,33.98,33.77,33.79,291000.0,12.0728,12.1299,12.0549,12.0621,291000.0
2010-08-24 09:50:00,33.79,33.83,33.72,33.74,266900.0,12.0621,12.0764,12.0371,12.0442,266900.0
2010-08-24 10:00:00,33.73,33.73,33.52,33.55,695000.0,12.0407,12.0407,11.9657,11.9764,695000.0
2010-08-24 10:10:00,33.55,33.79,33.54,33.75,271700.0,11.9764,12.0621,11.9728,12.0478,271700.0
2010-08-24 10:20:00,33.75,33.83,33.71,33.81,263200.0,12.0478,12.0764,12.0335,12.0692,263200.0
2010-08-24 10:30:00,33.81,33.85,33.65,33.66,421000.0,12.0692,12.0835,12.0121,12.0157,421000.0
2010-08-24 10:40:00,33.66,33.79,33.65,33.78,246800.0,12.0157,12.0621,12.0121,12.0585,246800.0
2010-08-24 10:50:00,33.79,33.87,33.76,33.87,221100.0,12.0621,12.0906,12.0514,12.0906,221100.0
2010-08-24 11:00:00,33.87,33.98,33.86,33.86,233400.0,12.0906,12.1299,12.0871,12.0871,233400.0
2010-08-24 11:10:00,33.86,33.92,33.75,33.79,437200.0,12.0871,12.1085,12.0478,12.0621,437200.0
2010-08-24 11:20:00,33.81,33.85,33.8,33.84,202100.0,12.0692,12.0835,12.0656,12.0799,202100.0
2010-08-24 11:30:00,33.84,33.93,33.8,33.91,154000.0,12.0799,12.1121,12.0656,12.1049,154000.0
2010-08-24 11:40:00,33.91,33.96,33.9,33.94,149100.0,12.1049,12.1228,12.1013,12.1156,149100.0
2010-08-24 11:50:00,33.93,33.94,33.85,33.91,163400.0,12.1121,12.1156,12.0835,12.1049,163400.0
2010-08-24 12:00:00,33.91,34.0,33.87,33.96,238900.0,12.1049,12.137,12.0906,12.1228,238900.0
2010-08-24 12:10:00,33.97,34.01,33.87,33.88,226400.0,12.1263,12.1406,12.0906,12.0942,226400.0
2010-08-24 12:20:00,33.88,33.91,33.83,33.83,429500.0,12.0942,12.1049,12.0764,12.0764,429500.0
2010-08-24 12:30:00,33.84,33.91,33.84,33.87,73000.0,12.0799,12.1049,12.0799,12.0906,73000.0
2010-08-24 12:40:00,33.86,33.86,33.8,33.8,158300.0,12.0871,12.0871,12.0656,12.0656,158300.0
2010-08-24 12:50:00,33.8,33.82,33.76,33.77,147300.0,12.0656,12.0728,12.0514,12.0549,147300.0
2010-08-24 13:00:00,33.78,33.78,33.71,33.75,108200.0,12.0585,12.0585,12.0335,12.0478,108200.0
2010-08-24 13:10:00,33.75,33.79,33.74,33.78,127000.0,12.0478,12.0621,12.0442,12.0585,127000.0
2010-08-24 13:20:00,33.79,33.85,33.75,33.83,148200.0,12.0621,12.0835,12.0478,12.0764,148200.0
2010-08-24 13:30:00,33.84,33.85,33.81,33.82,128100.0,12.0799,12.0835,12.0692,12.0728,128100.0
2010-08-24 13:40:00,33.82,33.84,33.74,33.79,283500.0,12.0728,12.0799,12.0442,12.0621,283500.0
2010-08-24 13:50:00,33.8,33.8,33.73,33.74,146500.0,12.0656,12.0656,12.0407,12.0442,146500.0
2010-08-24 14:00:00,33.75,33.78,33.71,33.73,116900.0,12.0478,12.0585,12.0335,12.0407,116900.0
2010-08-24 14:10:00,33.72,33.8,33.72,33.77,155900.0,12.0371,12.0656,12.0371,12.0549,155900.0
2010-08-24 14:20:00,33.76,33.79,33.71,33.73,131500.0,12.0514,12.0621,12.0335,12.0407,131500.0
2010-08-24 14:30:00,33.72,33.73,33.65,33.7,169700.0,12.0371,12.0407,12.0121,12.0299,169700.0
2010-08-24 14:40:00,33.71,33.72,33.55,33.59,310800.0,12.0335,12.0371,11.9764,11.9907,310800.0
2010-08-24 14:50:00,33.59,33.63,33.55,33.63,195300.0,11.9907,12.005,11.9764,12.005,195300.0
2010-08-24 15:00:00,33.62,33.72,33.58,33.71,151600.0,12.0014,12.0371,11.9871,12.0335,151600.0
2010-08-24 15:10:00,33.71,33.72,33.61,33.64,241100.0,12.0335,12.0371,11.9978,12.0085,241100.0
2010-08-24 15:20:00,33.64,33.74,33.56,33.69,270800.0,12.0085,12.0442,11.98,12.0264,270800.0
2010-08-24 15:30:00,33.69,33.7,33.55,33.6,337300.0,12.0264,12.0299,11.9764,11.9942,337300.0
2010-08-24 15:40:00,33.6,33.62,33.54,33.6,395200.0,11.9942,12.0014,11.9728,11.9942,395200.0
2010-08-24 15:50:00,33.61,33.62,33.47,33.49,599100.0,11.9978,12.0014,11.9478,11.955,599100.0
2010-08-25 09:30:00,33.33,33.34,33.03,33.08,579900.0,11.8979,11.9014,11.7908,11.8086,579900.0
2010-08-25 09:40:00,33.09,33.13,32.86,32.87,1046500.0,11.8122,11.8265,11.7301,11.7337,1046500.0
2010-08-25 09:50:00,32.86,32.86,32.54,32.58,1234300.0,11.7301,11.7301,11.6159,11.6301,1234300.0
2010-08-25 10:00:00,32.58,32.83,32.48,32.78,938000.0,11.6301,11.7194,11.5944,11.7015,938000.0
2010-08-25 10:10:00,32.77,32.83,32.66,32.68,388300.0,11.698,11.7194,11.6587,11.6658,388300.0
2010-08-25 10:20:00,32.68,32.78,32.67,32.76,522300.0,11.6658,11.7015,11.6623,11.6944,522300.0
2010-08-25 10:30:00,32.75,32.81,32.64,32.67,378100.0,11.6908,11.7122,11.6516,11.6623,378100.0
2010-08-25 10:40:00,32.67,32.8,32.67,32.79,179700.0,11.6623,11.7087,11.6623,11.7051,179700.0
2010-08-25 10:50:00,32.79,32.91,32.79,32.9,445500.0,11.7051,11.7479,11.7051,11.7444,445500.0
2010-08-25 11:00:00,32.91,33.06,32.9,33.02,613800.0,11.7479,11.8015,11.7444,11.7872,613800.0
2010-08-25 11:10:00,33.02,33.15,32.99,33.14,252100.0,11.7872,11.8336,11.7765,11.83,252100.0
2010-08-25 11:20:00,33.15,33.29,33.13,33.23,566100.0,11.8336,11.8836,11.8265,11.8622,566100.0
2010-08-25 11:30:00,33.23,33.23,33.1,33.1,144500.0,11.8622,11.8622,11.8158,11.8158,144500.0
2010-08-25 11:40:00,33.1,33.13,33.05,33.06,99000.0,11.8158,11.8265,11.7979,11.8015,99000.0
2010-08-25 11:50:00,33.06,33.2,33.06,33.19,77900.0,11.8015,11.8515,11.8015,11.8479,77900.0
2010-08-25 12:00:00,33.19,33.3,33.13,33.2,276600.0,11.8479,11.8872,11.8265,11.8515,276600.0
2010-08-25 12:10:00,33.19,33.21,33.13,33.15,105800.0,11.8479,11.855,11.8265,11.8336,105800.0
2010-08-25 12:20:00,33.14,33.15,33.04,33.06,147100.0,11.83,11.8336,11.7943,11.8015,147100.0
2010-08-25 12:30:00,33.07,33.13,33.0,33.01,103000.0,11.8051,11.8265,11.7801,11.7836,103000.0
2010-08-25 12:40:00,33.0,33.01,32.92,32.95,135500.0,11.7801,11.7836,11.7515,11.7622,135500.0
2010-08-25 12:50:00,32.96,33.05,32.95,33.04,89400.0,11.7658,11.7979,11.7622,11.7943,89400.0
2010-08-25 13:00:00,33.04,33.07,33.0,33.04,129600.0,11.7943,11.8051,11.7801,11.7943,129600.0
2010-08-25 13:10:00,33.04,33.13,33.04,33.13,178000.0,11.7943,11.8265,11.7943,11.8265,178000.0
2010-08-25 13:20:00,33.13,33.13,33.09,33.09,102500.0,11.8265,11.8265,11.8122,11.8122,102500.0
2010-08-25 13:30:00,33.09,33.15,33.09,33.15,98400.0,11.8122,11.8336,11.8122,11.8336,98400.0
2010-08-25 13:40:00,33.15,33.28,33.12,33.27,134400.0,11.8336,11.88,11.8229,11.8764,134400.0
2010-08-25 13:50:00,33.27,33.3,33.18,33.19,1169500.0,11.8764,11.8872,11.8443,11.8479,1169500.0
2010-08-25 14:00:00,33.2,33.26,33.09,33.25,403400.0,11.8515,11.8729,11.8122,11.8693,403400.0
2010-08-25 14:10:00,33.25,33.37,33.23,33.33,200600.0,11.8693,11.9121,11.8622,11.8979,200600.0
2010-08-25 14:20:00,33.33,33.34,33.27,33.32,206100.0,11.8979,11.9014,11.8764,11.8943,206100.0
2010-08-25 14:30:00,33.33,33.51,33.29,33.47,235000.0,11.8979,11.9621,11.8836,11.9478,235000.0
2010-08-25 14:40:00,33.48,33.52,33.4,33.44,207200.0,11.9514,11.9657,11.9229,11.9371,207200.0
2010-08-25 14:50:00,33.44,33.49,33.38,33.44,234700.0,11.9371,11.955,11.9157,11.9371,234700.0
2010-08-25 15:00:00,33.44,33.45,33.35,33.41,332500.0,11.9371,11.9407,11.905,11.9264,332500.0
2010-08-25 15:10:00,33.41,33.45,33.28,33.29,211700.0,11.9264,11.9407,11.88,11.8836,211700.0
2010-08-25 15:20:00,33.29,33.3,33.23,33.25,227000.0,11.8836,11.8872,11.8622,11.8693,227000.0
2010-08-25 15:30:00,33.25,33.47,33.24,33.43,273800.0,11.8693,11.9478,11.8657,11.9336,273800.0
2010-08-25 15:40:00,33.43,33.51,33.42,33.5,296100.0,11.9336,11.9621,11.93,11.9586,296100.0
2010-08-25 15:50:00,33.49,33.52,33.38,33.42,576300.0,11.955,11.9657,11.9157,11.93,576300.0
2010-08-26 09:30:00,34.18,34.23,33.73,33.78,877400.0,12.2013,12.2191,12.0407,12.0585,877400.0
2010-08-26 09:40:00,33.76,33.89,33.6,33.61,419100.0,12.0514,12.0978,11.9942,11.9978,419100.0
2010-08-26 09:50:00,33.61,33.63,33.5,33.59,587800.0,11.9978,12.005,11.9586,11.9907,587800.0
2010-08-26 10:00:00,33.6,33.83,33.58,33.82,250600.0,11.9942,12.0764,11.9871,12.0728,250600.0
2010-08-26 10:10:00,33.82,33.97,33.79,33.91,208100.0,12.0728,12.1263,12.0621,12.1049,208100.0
2010-08-26 10:20:00,33.91,33.91,33.71,33.76,129700.0,12.1049,12.1049,12.0335,12.0514,129700.0
2010-08-26 10:30:00,33.77,33.86,33.72,33.83,154700.0,12.0549,12.0871,12.0371,12.0764,154700.0
2010-08-26 10:40:00,33.83,33.84,33.7,33.74,192400.0,12.0764,12.0799,12.0299,12.0442,192400.0
2010-08-26 10:50:00,33.74,33.76,33.63,33.64,129600.0,12.0442,12.0514,12.005,12.0085,129600.0
2010-08-26 11:00:00,33.64,33.67,33.46,33.5,198600.0,12.0085,12.0192,11.9443,11.9586,198600.0
2010-08-26 11:10:00,33.5,33.67,33.48,33.6,153800.0,11.9586,12.0192,11.9514,11.9942,153800.0
2010-08-26 11:20:00,33.6,33.63,33.53,33.58,142300.0,11.9942,12.005,11.9693,11.9871,142300.0
2010-08-26 11:30:00,33.58,33.61,33.54,33.57,100100.0,11.9871,11.9978,11.9728,11.9835,100100.0
2010-08-26 11:40:00,33.58,33.6,33.4,33.44,162400.0,11.9871,11.9942,11.9229,11.9371,162400.0
2010-08-26 11:50:00,33.45,33.49,33.36,33.49,144300.0,11.9407,11.955,11.9086,11.955,144300.0
2010-08-26 12:00:00,33.5,33.5,33.42,33.49,84300.0,11.9586,11.9586,11.93,11.955,84300.0
2010-08-26 12:10:00,33.48,33.5,33.42,33.47,159200.0,11.9514,11.9586,11.93,11.9478,159200.0
2010-08-26 12:20:00,33.47,33.55,33.46,33.49,85200.0,11.9478,11.9764,11.9443,11.955,85200.0
2010-08-26 12:30:00,33.49,33.51,33.46,33.5,95300.0,11.955,11.9621,11.9443,11.9586,95300.0
2010-08-26 12:40:00,33.5,33.5,33.43,33.47,64700.0,11.9586,11.9586,11.9336,11.9478,64700.0
2010-08-26 12:50:00,33.47,33.48,33.42,33.48,78200.0,11.9478,11.9514,11.93,11.9514,78200.0
2010-08-26 13:00:00,33.48,33.5,33.43,33.45,50300.0,11.9514,11.9586,11.9336,11.9407,50300.0
2010-08-26 13:10:00,33.44,33.46,33.42,33.46,46100.0,11.9371,11.9443,11.93,11.9443,46100.0
2010-08-26 13:20:00,33.46,33.49,33.44,33.47,163100.0,11.9443,11.955,11.9371,11.9478,163100.0
2010-08-26 13:30:00,33.48,33.51,33.46,33.47,114600.0,11.9514,11.9621,11.9443,11.9478,114600.0
2010-08-26 13:40:00,33.48,33.5,33.43,33.43,91600.0,11.9514,11.9586,11.9336,11.9336,91600.0
2010-08-26 13:50:00,33.44,33.44,33.3,33.34,138200.0,11.9371,11.9371,11.8872,11.9014,138200.0
2010-08-26 14:00:00,33.33,33.36,33.3,33.31,180700.0,11.8979,11.9086,11.8872,11.8907,180700.0
2010-08-26 14:10:00,33.31,33.31,33.16,33.18,251800.0,11.8907,11.8907,11.8372,11.8443,251800.0
2010-08-26 14:20:00,33.19,33.22,33.18,33.2,90700.0,11.8479,11.8586,11.8443,11.8515,90700.0
2010-08-26 14:30:00,33.2,33.21,33.03,33.13,310800.0,11.8515,11.855,11.7908,11.8265,310800.0
2010-08-26 14:40:00,33.13,33.19,33.08,33.11,130400.0,11.8265,11.8479,11.8086,11.8193,130400.0
2010-08-26 14:50:00,33.11,33.13,33.03,33.05,271300.0,11.8193,11.8265,11.7908,11.7979,271300.0
2010-08-26 15:00:00,33.06,33.11,33.05,33.1,303600.0,11.8015,11.8193,11.7979,11.8158,303600.0
2010-08-26 15:10:00,33.1,33.23,33.09,33.22,245900.0,11.8158,11.8622,11.8122,11.8586,245900.0
2010-08-26 15:20:00,33.22,33.24,33.13,33.14,206200.0,11.8586,11.8657,11.8265,11.83,206200.0
2010-08-26 15:30:00,33.15,33.17,33.09,33.16,256500.0,11.8336,11.8408,11.8122,11.8372,256500.0
2010-08-26 15:40:00,33.17,33.26,33.16,33.22,374400.0,11.8408,11.8729,11.8372,11.8586,374400.0
2010-08-26 15:50:00,33.21,33.22,33.07,33.09,551700.0,11.855,11.8586,11.8051,11.8122,551700.0
2010-08-27 09:30:00,33.37,33.57,33.27,33.4,412600.0,11.9121,11.9835,11.8764,11.9229,412600.0
2010-08-27 09:40:00,33.4,33.4,33.28,33.29,380400.0,11.9229,11.9229,11.88,11.8836,380400.0
2010-08-27 09:50:00,33.29,33.38,33.13,33.13,620800.0,11.8836,11.9157,11.8265,11.8265,620800.0
2010-08-27 10:00:00,33.13,33.15,32.89,33.11,1293600.0,11.8265,11.8336,11.7408,11.8193,1293600.0
2010-08-27 10:10:00,33.11,33.4,33.11,33.38,382200.0,11.8193,11.9229,11.8193,11.9157,382200.0
2010-08-27 10:20:00,33.38,33.51,33.27,33.5,275200.0,11.9157,11.9621,11.8764,11.9586,275200.0
2010-08-27 10:30:00,33.5,33.56,33.47,33.55,254500.0,11.9586,11.98,11.9478,11.9764,254500.0
2010-08-27 10:40:00,33.56,33.59,33.53,33.57,172900.0,11.98,11.9907,11.9693,11.9835,172900.0
2010-08-27 10:50:00,33.56,33.6,33.49,33.5,129700.0,11.98,11.9942,11.955,11.9586,129700.0
2010-08-27 11:00:00,33.5,33.65,33.5,33.58,324500.0,11.9586,12.0121,11.9586,11.9871,324500.0
2010-08-27 11:10:00,33.58,33.72,33.57,33.66,233800.0,11.9871,12.0371,11.9835,12.0157,233800.0
2010-08-27 11:20:00,33.65,33.68,33.59,33.65,149900.0,12.0121,12.0228,11.9907,12.0121,149900.0
2010-08-27 11:30:00,33.66,33.71,33.61,33.61,140700.0,12.0157,12.0335,11.9978,11.9978,140700.0
2010-08-27 11:40:00,33.6,33.62,33.56,33.61,140700.0,11.9942,12.0014,11.98,11.9978,140700.0
2010-08-27 11:50:00,33.62,33.67,33.62,33.64,208900.0,12.0014,12.0192,12.0014,12.0085,208900.0
2010-08-27 12:00:00,33.64,33.72,33.63,33.7,99300.0,12.0085,12.0371,12.005,12.0299,99300.0
2010-08-27 12:10:00,33.7,33.78,33.7,33.77,97700.0,12.0299,12.0585,12.0299,12.0549,97700.0
2010-08-27 12:20:00,33.78,33.79,33.68,33.69,228300.0,12.0585,12.0621,12.0228,12.0264,228300.0
2010-08-27 12:30:00,33.69,33.7,33.65,33.66,106000.0,12.0264,12.0299,12.0121,12.0157,106000.0
2010-08-27 12:40:00,33.66,33.66,33.56,33.56,173000.0,12.0157,12.0157,11.98,11.98,173000.0
2010-08-27 12:50:00,33.56,33.62,33.55,33.6,267000.0,11.98,12.0014,11.9764,11.9942,267000.0
2010-08-27 13:00:00,33.62,33.67,33.61,33.63,134800.0,12.0014,12.0192,11.9978,12.005,134800.0
2010-08-27 13:10:00,33.63,33.65,33.56,33.62,165900.0,12.005,12.0121,11.98,12.0014,165900.0
2010-08-27 13:20:00,33.63,33.69,33.58,33.69,202500.0,12.005,12.0264,11.9871,12.0264,202500.0
2010-08-27 13:30:00,33.7,33.79,33.69,33.71,277600.0,12.0299,12.0621,12.0264,12.0335,277600.0
2010-08-27 13:40:00,33.7,33.71,33.63,33.66,140500.0,12.0299,12.0335,12.005,12.0157,140500.0
2010-08-27 13:50:00,33.66,33.76,33.65,33.76,214100.0,12.0157,12.0514,12.0121,12.0514,214100.0
2010-08-27 14:00:00,33.77,33.83,33.73,33.74,132900.0,12.0549,12.0764,12.0407,12.0442,132900.0
2010-08-27 14:10:00,33.74,33.76,33.73,33.76,182600.0,12.0442,12.0514,12.0407,12.0514,182600.0
2010-08-27 14:20:00,33.77,33.77,33.7,33.7,259000.0,12.0549,12.0549,12.0299,12.0299,259000.0
2010-08-27 14:30:00,33.71,33.73,33.69,33.73,315200.0,12.0335,12.0407,12.0264,12.0407,315200.0
2010-08-27 14:40:00,33.73,33.73,33.69,33.72,257800.0,12.0407,12.0407,12.0264,12.0371,257800.0
2010-08-27 14:50:00,33.71,33.75,33.71,33.72,135000.0,12.0335,12.0478,12.0335,12.0371,135000.0
2010-08-27 15:00:00,33.72,33.74,33.69,33.74,265500.0,12.0371,12.0442,12.0264,12.0442,265500.0
2010-08-27 15:10:00,33.73,33.78,33.71,33.73,307500.0,12.0407,12.0585,12.0335,12.0407,307500.0
2010-08-27 15:20:00,33.72,33.87,33.72,33.86,138700.0,12.0371,12.0906,12.0371,12.0871,138700.0
2010-08-27 15:30:00,33.86,33.87,33.78,33.79,461800.0,12.0871,12.0906,12.0585,12.0621,461800.0
2010-08-27 15:40:00,33.8,33.88,33.77,33.85,714000.0,12.0656,12.0942,12.0549,12.0835,714000.0
2010-08-27 15:50:00,33.85,33.93,33.79,33.8,960600.0,12.0835,12.1121,12.0621,12.0656,960600.0
2010-08-30 09:30:00,33.63,33.68,33.52,33.64,314800.0,12.005,12.0228,11.9657,12.0085,314800.0
2010-08-30 09:40:00,33.65,33.76,33.64,33.65,194500.0,12.0121,12.0514,12.0085,12.0121,194500.0
2010-08-30 09:50:00,33.64,33.66,33.47,33.61,205000.0,12.0085,12.0157,11.9478,11.9978,205000.0
2010-08-30 10:00:00,33.61,33.63,33.49,33.54,196800.0,11.9978,12.005,11.955,11.9728,196800.0
2010-08-30 10:10:00,33.55,33.55,33.27,33.3,202700.0,11.9764,11.9764,11.8764,11.8872,202700.0
2010-08-30 10:20:00,33.3,33.39,33.25,33.39,175800.0,11.8872,11.9193,11.8693,11.9193,175800.0
2010-08-30 10:30:00,33.38,33.44,33.32,33.43,101800.0,11.9157,11.9371,11.8943,11.9336,101800.0
2010-08-30 10:40:00,33.43,33.44,33.36,33.41,87100.0,11.9336,11.9371,11.9086,11.9264,87100.0
2010-08-30 10:50:00,33.42,33.52,33.42,33.46,111200.0,11.93,11.9657,11.93,11.9443,111200.0
2010-08-30 11:00:00,33.46,33.48,33.35,33.37,109300.0,11.9443,11.9514,11.905,11.9121,109300.0
2010-08-30 11:10:00,33.38,33.41,33.25,33.29,157900.0,11.9157,11.9264,11.8693,11.8836,157900.0
2010-08-30 11:20:00,33.3,33.31,33.16,33.17,210600.0,11.8872,11.8907,11.8372,11.8408,210600.0
2010-08-30 11:30:00,33.18,33.2,33.12,33.17,118000.0,11.8443,11.8515,11.8229,11.8408,118000.0
2010-08-30 11:40:00,33.18,33.18,33.04,33.1,209000.0,11.8443,11.8443,11.7943,11.8158,209000.0
2010-08-30 11:50:00,33.1,33.12,33.05,33.1,142600.0,11.8158,11.8229,11.7979,11.8158,142600.0
2010-08-30 12:00:00,33.11,33.15,33.07,33.15,174700.0,11.8193,11.8336,11.8051,11.8336,174700.0
2010-08-30 12:10:00,33.15,33.16,33.08,33.08,151800.0,11.8336,11.8372,11.8086,11.8086,151800.0
2010-08-30 12:20:00,33.08,33.09,33.01,33.02,174500.0,11.8086,11.8122,11.7836,11.7872,174500.0
2010-08-30 12:30:00,33.02,33.1,33.01,33.1,160100.0,11.7872,11.8158,11.7836,11.8158,160100.0
2010-08-30 12:40:00,33.1,33.15,33.09,33.1,140000.0,11.8158,11.8336,11.8122,11.8158,140000.0
2010-08-30 12:50:00,33.11,33.13,33.08,33.08,68700.0,11.8193,11.8265,11.8086,11.8086,68700.0
2010-08-30 13:00:00,33.08,33.13,33.08,33.11,67400.0,11.8086,11.8265,11.8086,11.8193,67400.0
2010-08-30 13:10:00,33.12,33.19,33.12,33.18,126000.0,11.8229,11.8479,11.8229,11.8443,126000.0
2010-08-30 13:20:00,33.17,33.17,32.99,32.99,168100.0,11.8408,11.8408,11.7765,11.7765,168100.0
2010-08-30 13:30:00,33.0,33.0,32.95,32.98,148500.0,11.7801,11.7801,11.7622,11.7729,148500.0
2010-08-30 13:40:00,32.97,33.08,32.96,33.07,104100.0,11.7694,11.8086,11.7658,11.8051,104100.0
2010-08-30 13:50:00,33.07,33.08,32.99,33.02,106100.0,11.8051,11.8086,11.7765,11.7872,106100.0
2010-08-30 14:00:00,33.02,33.05,32.96,32.97,110000.0,11.7872,11.7979,11.7658,11.7694,110000.0
2010-08-30 14:10:00,32.98,33.03,32.97,33.01,105000.0,11.7729,11.7908,11.7694,11.7836,105000.0
2010-08-30 14:20:00,33.01,33.04,32.97,33.04,207000.0,11.7836,11.7943,11.7694,11.7943,207000.0
2010-08-30 14:30:00,33.03,33.07,32.95,32.99,139500.0,11.7908,11.8051,11.7622,11.7765,139500.0
2010-08-30 14:40:00,32.99,33.06,32.99,33.0,91200.0,11.7765,11.8015,11.7765,11.7801,91200.0
2010-08-30 14:50:00,33.0,33.03,32.98,33.02,88900.0,11.7801,11.7908,11.7729,11.7872,88900.0
2010-08-30 15:00:00,33.02,33.05,32.96,32.96,174500.0,11.7872,11.7979,11.7658,11.7658,174500.0
2010-08-30 15:10:00,32.96,32.99,32.9,32.94,130100.0,11.7658,11.7765,11.7444,11.7586,130100.0
2010-08-30 15:20:00,32.94,32.99,32.9,32.94,209000.0,11.7586,11.7765,11.7444,11.7586,209000.0
2010-08-30 15:30:00,32.93,32.99,32.9,32.99,186500.0,11.7551,11.7765,11.7444,11.7765,186500.0
2010-08-30 15:40:00,32.98,33.01,32.84,32.84,518400.0,11.7729,11.7836,11.723,11.723,518400.0
2010-08-30 15:50:00,32.84,32.86,32.78,32.8,881700.0,11.723,11.7301,11.7015,11.7087,881700.0
2010-08-31 09:30:00,33.1,33.11,32.87,32.99,451400.0,11.8158,11.8193,11.7337,11.7765,451400.0
2010-08-31 09:40:00,32.99,33.33,32.94,33.23,437000.0,11.7765,11.8979,11.7586,11.8622,437000.0
2010-08-31 09:50:00,33.24,33.24,33.09,33.16,214000.0,11.8657,11.8657,11.8122,11.8372,214000.0
2010-08-31 10:00:00,33.16,33.28,33.16,33.24,327100.0,11.8372,11.88,11.8372,11.8657,327100.0
2010-08-31 10:10:00,33.25,33.32,33.24,33.27,247600.0,11.8693,11.8943,11.8657,11.8764,247600.0
2010-08-31 10:20:00,33.27,33.31,33.26,33.3,177400.0,11.8764,11.8907,11.8729,11.8872,177400.0
2010-08-31 10:30:00,33.3,33.34,33.24,33.25,280900.0,11.8872,11.9014,11.8657,11.8693,280900.0
2010-08-31 10:40:00,33.25,33.25,33.12,33.17,265500.0,11.8693,11.8693,11.8229,11.8408,265500.0
2010-08-31 10:50:00,33.16,33.3,33.16,33.3,114200.0,11.8372,11.8872,11.8372,11.8872,114200.0
2010-08-31 11:00:00,33.29,33.34,33.25,33.26,250300.0,11.8836,11.9014,11.8693,11.8729,250300.0
2010-08-31 11:10:00,33.26,33.35,33.23,33.32,257700.0,11.8729,11.905,11.8622,11.8943,257700.0
2010-08-31 11:20:00,33.31,33.37,33.3,33.35,159400.0,11.8907,11.9121,11.8872,11.905,159400.0
2010-08-31 11:30:00,33.34,33.39,33.33,33.37,160300.0,11.9014,11.9193,11.8979,11.9121,160300.0
2010-08-31 11:40:00,33.38,33.38,33.32,33.34,86600.0,11.9157,11.9157,11.8943,11.9014,86600.0
2010-08-31 11:50:00,33.34,33.4,33.34,33.37,141300.0,11.9014,11.9229,11.9014,11.9121,141300.0
2010-08-31 12:00:00,33.37,33.39,33.33,33.34,98400.0,11.9121,11.9193,11.8979,11.9014,98400.0
2010-08-31 12:10:00,33.34,33.35,33.27,33.31,134900.0,11.9014,11.905,11.8764,11.8907,134900.0
2010-08-31 12:20:00,33.31,33.31,33.22,33.24,117800.0,11.8907,11.8907,11.8586,11.8657,117800.0
2010-08-31 12:30:00,33.24,33.25,33.21,33.23,147600.0,11.8657,11.8693,11.855,11.8622,147600.0
2010-08-31 12:40:00,33.22,33.27,33.14,33.25,173500.0,11.8586,11.8764,11.83,11.8693,173500.0
2010-08-31 12:50:00,33.25,33.31,33.2,33.2,94000.0,11.8693,11.8907,11.8515,11.8515,94000.0
2010-08-31 13:00:00,33.2,33.26,33.19,33.23,100800.0,11.8515,11.8729,11.8479,11.8622,100800.0
2010-08-31 13:10:00,33.23,33.29,33.21,33.22,113500.0,11.8622,11.8836,11.855,11.8586,113500.0
2010-08-31 13:20:00,33.22,33.29,33.22,33.27,83600.0,11.8586,11.8836,11.8586,11.8764,83600.0
2010-08-31 13:30:00,33.27,33.31,33.24,33.29,93800.0,11.8764,11.8907,11.8657,11.8836,93800.0
2010-08-31 13:40:00,33.28,33.3,33.26,33.28,90000.0,11.88,11.8872,11.8729,11.88,90000.0
2010-08-31 13:50:00,33.28,33.32,33.27,33.32,90300.0,11.88,11.8943,11.8764,11.8943,90300.0
2010-08-31 14:00:00,33.31,33.35,33.2,33.33,235900.0,11.8907,11.905,11.8515,11.8979,235900.0
2010-08-31 14:10:00,33.34,33.42,33.25,33.25,214100.0,11.9014,11.93,11.8693,11.8693,214100.0
2010-08-31 14:20:00,33.25,33.26,33.19,33.2,136300.0,11.8693,11.8729,11.8479,11.8515,136300.0
2010-08-31 14:30:00,33.21,33.23,33.03,33.03,255100.0,11.855,11.8622,11.7908,11.7908,255100.0
2010-08-31 14:40:00,33.03,33.09,33.02,33.03,129000.0,11.7908,11.8122,11.7872,11.7908,129000.0
2010-08-31 14:50:00,33.04,33.16,33.04,33.05,115200.0,11.7943,11.8372,11.7943,11.7979,115200.0
2010-08-31 15:00:00,33.05,33.18,33.05,33.17,222900.0,11.7979,11.8443,11.7979,11.8408,222900.0
2010-08-31 15:10:00,33.17,33.18,33.11,33.17,171600.0,11.8408,11.8443,11.8193,11.8408,171600.0
2010-08-31 15:20:00,33.18,33.22,33.11,33.17,269200.0,11.8443,11.8586,11.8193,11.8408,269200.0
2010-08-31 15:30:00,33.17,33.3,33.08,33.1,281600.0,11.8408,11.8872,11.8086,11.8158,281600.0
2010-08-31 15:40:00,33.11,33.39,33.1,33.35,418000.0,11.8193,11.9193,11.8158,11.905,418000.0
2010-08-31 15:50:00,33.34,33.38,33.25,33.34,841500.0,11.9014,11.9157,11.8693,11.9014,841500.0
2010-09-01 09:30:00,33.96,34.39,33.81,34.15,991600.0,12.1228,12.2763,12.0692,12.1906,991600.0
2010-09-01 09:40:00,34.15,34.19,33.98,34.05,467600.0,12.1906,12.2049,12.1299,12.1549,467600.0
2010-09-01 09:50:00,34.05,34.17,34.04,34.13,282900.0,12.1549,12.1977,12.1513,12.1834,282900.0
2010-09-01 10:00:00,34.13,34.48,34.12,34.46,433300.0,12.1834,12.3084,12.1799,12.3012,433300.0
2010-09-01 10:10:00,34.46,34.67,34.43,34.59,317500.0,12.3012,12.3762,12.2905,12.3477,317500.0
2010-09-01 10:20:00,34.6,34.61,34.5,34.57,241000.0,12.3512,12.3548,12.3155,12.3405,241000.0
2010-09-01 10:30:00,34.57,34.69,34.48,34.68,361000.0,12.3405,12.3833,12.3084,12.3798,361000.0
2010-09-01 10:40:00,34.68,34.8,34.66,34.76,378500.0,12.3798,12.4226,12.3726,12.4083,378500.0
2010-09-01 10:50:00,34.76,34.91,34.76,34.83,491300.0,12.4083,12.4619,12.4083,12.4333,491300.0
2010-09-01 11:00:00,34.83,34.91,34.83,34.87,264900.0,12.4333,12.4619,12.4333,12.4476,264900.0
2010-09-01 11:10:00,34.87,34.95,34.85,34.9,286700.0,12.4476,12.4762,12.4405,12.4583,286700.0
2010-09-01 11:20:00,34.9,34.94,34.89,34.91,154800.0,12.4583,12.4726,12.4547,12.4619,154800.0
2010-09-01 11:30:00,34.91,35.02,34.9,34.97,363500.0,12.4619,12.5011,12.4583,12.4833,363500.0
2010-09-01 11:40:00,34.97,34.99,34.89,34.89,210600.0,12.4833,12.4904,12.4547,12.4547,210600.0
2010-09-01 11:50:00,34.88,34.91,34.83,34.86,355800.0,12.4512,12.4619,12.4333,12.444,355800.0
2010-09-01 12:00:00,34.86,34.91,34.82,34.82,159400.0,12.444,12.4619,12.4298,12.4298,159400.0
2010-09-01 12:10:00,34.83,34.83,34.76,34.77,153200.0,12.4333,12.4333,12.4083,12.4119,153200.0
2010-09-01 12:20:00,34.77,34.88,34.76,34.85,137400.0,12.4119,12.4512,12.4083,12.4405,137400.0
2010-09-01 12:30:00,34.85,34.87,34.79,34.81,151100.0,12.4405,12.4476,12.419,12.4262,151100.0
2010-09-01 12:40:00,34.81,34.82,34.75,34.81,200600.0,12.4262,12.4298,12.4048,12.4262,200600.0
2010-09-01 12:50:00,34.8,34.8,34.74,34.8,119100.0,12.4226,12.4226,12.4012,12.4226,119100.0
2010-09-01 13:00:00,34.8,34.83,34.76,34.83,93100.0,12.4226,12.4333,12.4083,12.4333,93100.0
2010-09-01 13:10:00,34.82,34.87,34.81,34.83,122700.0,12.4298,12.4476,12.4262,12.4333,122700.0
2010-09-01 13:20:00,34.83,34.9,34.83,34.89,74300.0,12.4333,12.4583,12.4333,12.4547,74300.0
2010-09-01 13:30:00,34.9,34.93,34.83,34.83,136400.0,12.4583,12.469,12.4333,12.4333,136400.0
2010-09-01 13:40:00,34.84,34.86,34.81,34.84,115300.0,12.4369,12.444,12.4262,12.4369,115300.0
2010-09-01 13:50:00,34.84,34.85,34.79,34.79,93400.0,12.4369,12.4405,12.419,12.419,93400.0
2010-09-01 14:00:00,34.79,34.8,34.74,34.79,198500.0,12.419,12.4226,12.4012,12.419,198500.0
2010-09-01 14:10:00,34.78,34.81,34.7,34.73,212800.0,12.4155,12.4262,12.3869,12.3976,212800.0
2010-09-01 14:20:00,34.72,34.81,34.72,34.81,130600.0,12.3941,12.4262,12.3941,12.4262,130600.0
2010-09-01 14:30:00,34.81,34.85,34.8,34.8,225600.0,12.4262,12.4405,12.4226,12.4226,225600.0
2010-09-01 14:40:00,34.8,34.85,34.8,34.85,162600.0,12.4226,12.4405,12.4226,12.4405,162600.0
2010-09-01 14:50:00,34.85,34.92,34.83,34.91,252500.0,12.4405,12.4655,12.4333,12.4619,252500.0
2010-09-01 15:00:00,34.9,35.01,34.86,34.99,245900.0,12.4583,12.4976,12.444,12.4904,245900.0
2010-09-01 15:10:00,34.99,34.99,34.91,34.93,171600.0,12.4904,12.4904,12.4619,12.469,171600.0
2010-09-01 15:20:00,34.93,34.98,34.92,34.97,216200.0,12.469,12.4869,12.4655,12.4833,216200.0
2010-09-01 15:30:00,34.96,35.0,34.94,34.96,362900.0,12.4797,12.494,12.4726,12.4797,362900.0
2010-09-01 15:40:00,34.96,35.06,34.94,35.01,1296300.0,12.4797,12.5154,12.4726,12.4976,1296300.0
2010-09-01 15:50:00,35.01,35.14,34.99,35.09,1281200.0,12.4976,12.544,12.4904,12.5261,1281200.0
2010-09-02 09:30:00,36.04,36.04,35.37,35.48,1517900.0,12.8653,12.8653,12.6261,12.6654,1517900.0
2010-09-02 09:40:00,35.48,35.57,35.15,35.57,1066700.0,12.6654,12.6975,12.5476,12.6975,1066700.0
2010-09-02 09:50:00,35.57,35.71,35.5,35.7,503700.0,12.6975,12.7475,12.6725,12.7439,503700.0
2010-09-02 10:00:00,35.71,35.8,35.35,35.35,788800.0,12.7475,12.7796,12.619,12.619,788800.0
2010-09-02 10:10:00,35.34,35.43,35.27,35.3,443700.0,12.6154,12.6475,12.5904,12.6011,443700.0
2010-09-02 10:20:00,35.3,35.6,35.28,35.6,400300.0,12.6011,12.7082,12.594,12.7082,400300.0
2010-09-02 10:30:00,35.59,35.6,35.41,35.49,377900.0,12.7046,12.7082,12.6404,12.6689,377900.0
2010-09-02 10:40:00,35.49,35.51,35.36,35.45,340400.0,12.6689,12.6761,12.6225,12.6546,340400.0
2010-09-02 10:50:00,35.44,35.5,35.44,35.48,387800.0,12.6511,12.6725,12.6511,12.6654,387800.0
2010-09-02 11:00:00,35.48,35.59,35.39,35.43,302600.0,12.6654,12.7046,12.6332,12.6475,302600.0
2010-09-02 11:10:00,35.43,35.45,35.25,35.29,340600.0,12.6475,12.6546,12.5833,12.5975,340600.0
2010-09-02 11:20:00,35.29,35.3,35.1,35.2,395300.0,12.5975,12.6011,12.5297,12.5654,395300.0
2010-09-02 11:30:00,35.21,35.31,35.21,35.29,338400.0,12.569,12.6047,12.569,12.5975,338400.0
2010-09-02 11:40:00,35.29,35.32,35.27,35.3,338300.0,12.5975,12.6082,12.5904,12.6011,338300.0
2010-09-02 11:50:00,35.3,35.41,35.3,35.36,379600.0,12.6011,12.6404,12.6011,12.6225,379600.0
2010-09-02 12:00:00,35.36,35.45,35.36,35.41,375200.0,12.6225,12.6546,12.6225,12.6404,375200.0
2010-09-02 12:10:00,35.41,35.44,35.4,35.42,230000.0,12.6404,12.6511,12.6368,12.6439,230000.0
2010-09-02 12:20:00,35.42,35.51,35.42,35.47,538600.0,12.6439,12.6761,12.6439,12.6618,538600.0
2010-09-02 12:30:00,35.47,35.54,35.46,35.54,264800.0,12.6618,12.6868,12.6582,12.6868,264800.0
2010-09-02 12:40:00,35.54,35.59,35.52,35.55,336100.0,12.6868,12.7046,12.6796,12.6903,336100.0
2010-09-02 12:50:00,35.55,35.56,35.48,35.49,157700.0,12.6903,12.6939,12.6654,12.6689,157700.0
2010-09-02 13:00:00,35.49,35.53,35.47,35.53,122900.0,12.6689,12.6832,12.6618,12.6832,122900.0
2010-09-02 13:10:00,35.53,35.57,35.49,35.56,210700.0,12.6832,12.6975,12.6689,12.6939,210700.0
2010-09-02 13:20:00,35.56,35.59,35.55,35.56,159600.0,12.6939,12.7046,12.6903,12.6939,159600.0
2010-09-02 13:30:00,35.55,35.64,35.55,35.63,189600.0,12.6903,12.7225,12.6903,12.7189,189600.0
2010-09-02 13:40:00,35.63,35.64,35.57,35.6,84800.0,12.7189,12.7225,12.6975,12.7082,84800.0
2010-09-02 13:50:00,35.6,35.61,35.52,35.55,221900.0,12.7082,12.7118,12.6796,12.6903,221900.0
2010-09-02 14:00:00,35.55,35.61,35.54,35.6,889500.0,12.6903,12.7118,12.6868,12.7082,889500.0
2010-09-02 14:10:00,35.61,35.66,35.59,35.66,326400.0,12.7118,12.7296,12.7046,12.7296,326400.0
2010-09-02 14:20:00,35.67,35.67,35.6,35.6,335700.0,12.7332,12.7332,12.7082,12.7082,335700.0
2010-09-02 14:30:00,35.61,35.66,35.6,35.65,108300.0,12.7118,12.7296,12.7082,12.726,108300.0
2010-09-02 14:40:00,35.66,35.7,35.65,35.7,343600.0,12.7296,12.7439,12.726,12.7439,343600.0
2010-09-02 14:50:00,35.71,35.73,35.69,35.73,285100.0,12.7475,12.7546,12.7403,12.7546,285100.0
2010-09-02 15:00:00,35.73,35.83,35.72,35.83,385500.0,12.7546,12.7903,12.751,12.7903,385500.0
2010-09-02 15:10:00,35.83,35.87,35.8,35.86,720600.0,12.7903,12.8046,12.7796,12.801,720600.0
2010-09-02 15:20:00,35.87,35.97,35.86,35.96,654800.0,12.8046,12.8403,12.801,12.8367,654800.0
2010-09-02 15:30:00,35.96,36.04,35.96,36.01,666500.0,12.8367,12.8653,12.8367,12.8546,666500.0
2010-09-02 15:40:00,36.01,36.04,35.91,36.02,839200.0,12.8546,12.8653,12.8189,12.8581,839200.0
2010-09-02 15:50:00,36.02,36.07,35.6,36.05,1565900.0,12.8581,12.876,12.7082,12.8688,1565900.0
2010-09-03 09:30:00,37.0,37.11,36.76,37.04,1442800.0,13.208,13.2472,13.1223,13.2222,1442800.0
2010-09-03 09:40:00,37.05,37.14,36.88,37.07,929500.0,13.2258,13.2579,13.1651,13.2329,929500.0
2010-09-03 09:50:00,37.07,37.27,37.07,37.27,799400.0,13.2329,13.3043,13.2329,13.3043,799400.0
2010-09-03 10:00:00,37.26,37.49,37.18,37.25,1233500.0,13.3008,13.3829,13.2722,13.2972,1233500.0
2010-09-03 10:10:00,37.25,37.25,37.05,37.1,715800.0,13.2972,13.2972,13.2258,13.2437,715800.0
2010-09-03 10:20:00,37.1,37.23,37.09,37.1,645300.0,13.2437,13.2901,13.2401,13.2437,645300.0
2010-09-03 10:30:00,37.1,37.1,36.94,37.02,758900.0,13.2437,13.2437,13.1865,13.2151,758900.0
2010-09-03 10:40:00,37.02,37.04,36.97,37.0,521800.0,13.2151,13.2222,13.1972,13.208,521800.0
2010-09-03 10:50:00,37.0,37.0,36.77,36.88,793500.0,13.208,13.208,13.1259,13.1651,793500.0
2010-09-03 11:00:00,36.88,36.94,36.84,36.92,342400.0,13.1651,13.1865,13.1508,13.1794,342400.0
2010-09-03 11:10:00,36.93,37.08,36.92,37.02,571600.0,13.183,13.2365,13.1794,13.2151,571600.0
2010-09-03 11:20:00,37.01,37.03,36.9,36.97,316600.0,13.2115,13.2187,13.1723,13.1972,316600.0
2010-09-03 11:30:00,36.98,36.98,36.87,36.87,359000.0,13.2008,13.2008,13.1615,13.1615,359000.0
2010-09-03 11:40:00,36.88,36.89,36.83,36.84,411000.0,13.1651,13.1687,13.1473,13.1508,411000.0
2010-09-03 11:50:00,36.84,36.86,36.72,36.79,1048500.0,13.1508,13.158,13.108,13.133,1048500.0
2010-09-03 12:00:00,36.79,36.87,36.77,36.84,303900.0,13.133,13.1615,13.1259,13.1508,303900.0
2010-09-03 12:10:00,36.84,36.94,36.83,36.94,219600.0,13.1508,13.1865,13.1473,13.1865,219600.0
2010-09-03 12:20:00,36.93,36.94,36.85,36.9,252300.0,13.183,13.1865,13.1544,13.1723,252300.0
2010-09-03 12:30:00,36.89,36.97,36.86,36.97,290500.0,13.1687,13.1972,13.158,13.1972,290500.0
2010-09-03 12:40:00,36.96,36.98,36.92,36.93,248300.0,13.1937,13.2008,13.1794,13.183,248300.0
2010-09-03 12:50:00,36.93,37.06,36.93,37.06,470400.0,13.183,13.2294,13.183,13.2294,470400.0
2010-09-03 13:00:00,37.06,37.14,37.03,37.07,517400.0,13.2294,13.2579,13.2187,13.2329,517400.0
2010-09-03 13:10:00,37.07,37.09,37.03,37.05,235500.0,13.2329,13.2401,13.2187,13.2258,235500.0
2010-09-03 13:20:00,37.06,37.17,37.04,37.14,334400.0,13.2294,13.2686,13.2222,13.2579,334400.0
2010-09-03 13:30:00,37.14,37.3,37.14,37.29,256700.0,13.2579,13.315,13.2579,13.3115,256700.0
2010-09-03 13:40:00,37.29,37.33,37.26,37.32,207600.0,13.3115,13.3258,13.3008,13.3222,207600.0
2010-09-03 13:50:00,37.31,37.34,37.26,37.33,324200.0,13.3186,13.3293,13.3008,13.3258,324200.0
2010-09-03 14:00:00,37.32,37.42,37.31,37.42,250600.0,13.3222,13.3579,13.3186,13.3579,250600.0
2010-09-03 14:10:00,37.42,37.5,37.42,37.49,541200.0,13.3579,13.3864,13.3579,13.3829,541200.0
2010-09-03 14:20:00,37.5,37.6,37.36,37.59,559300.0,13.3864,13.4221,13.3365,13.4186,559300.0
2010-09-03 14:30:00,37.58,37.59,37.36,37.36,393900.0,13.415,13.4186,13.3365,13.3365,393900.0
2010-09-03 14:40:00,37.35,37.39,37.24,37.35,382000.0,13.3329,13.3472,13.2936,13.3329,382000.0
2010-09-03 14:50:00,37.34,37.43,37.31,37.43,405000.0,13.3293,13.3615,13.3186,13.3615,405000.0
2010-09-03 15:00:00,37.42,37.44,37.35,37.42,666200.0,13.3579,13.365,13.3329,13.3579,666200.0
2010-09-03 15:10:00,37.42,37.55,37.41,37.53,394600.0,13.3579,13.4043,13.3543,13.3971,394600.0
2010-09-03 15:20:00,37.53,37.59,37.53,37.57,389200.0,13.3971,13.4186,13.3971,13.4114,389200.0
2010-09-03 15:30:00,37.57,37.59,37.49,37.54,558500.0,13.4114,13.4186,13.3829,13.4007,558500.0
2010-09-03 15:40:00,37.54,37.58,36.98,37.53,921400.0,13.4007,13.415,13.2008,13.3971,921400.0
2010-09-03 15:50:00,37.53,37.53,37.4,37.49,1834400.0,13.3971,13.3971,13.3507,13.3829,1834400.0
2010-09-07 09:30:00,37.37,37.45,36.62,36.92,1150200.0,13.34,13.3686,13.0723,13.1794,1150200.0
2010-09-07 09:40:00,36.92,37.03,36.86,36.88,734000.0,13.1794,13.2187,13.158,13.1651,734000.0
2010-09-07 09:50:00,36.88,36.88,36.71,36.76,614400.0,13.1651,13.1651,13.1044,13.1223,614400.0
2010-09-07 10:00:00,36.77,36.85,36.67,36.8,608100.0,13.1259,13.1544,13.0902,13.1366,608100.0
2010-09-07 10:10:00,36.8,36.87,36.68,36.68,419200.0,13.1366,13.1615,13.0937,13.0937,419200.0
2010-09-07 10:20:00,36.68,36.8,36.6,36.78,440200.0,13.0937,13.1366,13.0652,13.1294,440200.0
2010-09-07 10:30:00,36.78,36.79,36.68,36.77,342400.0,13.1294,13.133,13.0937,13.1259,342400.0
2010-09-07 10:40:00,36.77,36.82,36.75,36.8,357800.0,13.1259,13.1437,13.1187,13.1366,357800.0
2010-09-07 10:50:00,36.8,36.85,36.74,36.85,242400.0,13.1366,13.1544,13.1151,13.1544,242400.0
2010-09-07 11:00:00,36.84,36.85,36.66,36.67,311900.0,13.1508,13.1544,13.0866,13.0902,311900.0
2010-09-07 11:10:00,36.67,36.68,36.37,36.52,802400.0,13.0902,13.0937,12.9831,13.0366,802400.0
2010-09-07 11:20:00,36.53,36.73,36.53,36.67,417100.0,13.0402,13.1116,13.0402,13.0902,417100.0
2010-09-07 11:30:00,36.67,36.7,36.63,36.66,301400.0,13.0902,13.1009,13.0759,13.0866,301400.0
2010-09-07 11:40:00,36.66,36.74,36.66,36.66,511400.0,13.0866,13.1151,13.0866,13.0866,511400.0
2010-09-07 11:50:00,36.66,36.66,36.57,36.6,259400.0,13.0866,13.0866,13.0545,13.0652,259400.0
2010-09-07 12:00:00,36.6,36.62,36.53,36.6,189100.0,13.0652,13.0723,13.0402,13.0652,189100.0
2010-09-07 12:10:00,36.6,36.6,36.45,36.51,298600.0,13.0652,13.0652,13.0116,13.033,298600.0
2010-09-07 12:20:00,36.52,36.53,36.46,36.48,140000.0,13.0366,13.0402,13.0152,13.0223,140000.0
2010-09-07 12:30:00,36.48,36.49,36.37,36.39,200300.0,13.0223,13.0259,12.9831,12.9902,200300.0
2010-09-07 12:40:00,36.38,36.52,36.38,36.5,276300.0,12.9866,13.0366,12.9866,13.0295,276300.0
2010-09-07 12:50:00,36.5,36.56,36.46,36.53,189600.0,13.0295,13.0509,13.0152,13.0402,189600.0
2010-09-07 13:00:00,36.53,36.54,36.49,36.51,336600.0,13.0402,13.0437,13.0259,13.033,336600.0
2010-09-07 13:10:00,36.51,36.6,36.51,36.58,167500.0,13.033,13.0652,13.033,13.058,167500.0
2010-09-07 13:20:00,36.58,36.65,36.5,36.63,216100.0,13.058,13.083,13.0295,13.0759,216100.0
2010-09-07 13:30:00,36.63,36.8,36.63,36.76,401300.0,13.0759,13.1366,13.0759,13.1223,401300.0
2010-09-07 13:40:00,36.75,36.78,36.68,36.73,145500.0,13.1187,13.1294,13.0937,13.1116,145500.0
2010-09-07 13:50:00,36.74,36.79,36.72,36.78,191300.0,13.1151,13.133,13.108,13.1294,191300.0
2010-09-07 14:00:00,36.79,36.79,36.64,36.65,223300.0,13.133,13.133,13.0794,13.083,223300.0
2010-09-07 14:10:00,36.64,36.74,36.63,36.74,199400.0,13.0794,13.1151,13.0759,13.1151,199400.0
2010-09-07 14:20:00,36.74,36.78,36.7,36.73,208600.0,13.1151,13.1294,13.1009,13.1116,208600.0
2010-09-07 14:30:00,36.73,36.74,36.56,36.57,209400.0,13.1116,13.1151,13.0509,13.0545,209400.0
2010-09-07 14:40:00,36.56,36.63,36.51,36.52,191700.0,13.0509,13.0759,13.033,13.0366,191700.0
2010-09-07 14:50:00,36.53,36.57,36.42,36.42,297300.0,13.0402,13.0545,13.0009,13.0009,297300.0
2010-09-07 15:00:00,36.42,36.48,36.4,36.41,388100.0,13.0009,13.0223,12.9938,12.9973,388100.0
2010-09-07 15:10:00,36.4,36.47,36.4,36.46,299900.0,12.9938,13.0188,12.9938,13.0152,299900.0
2010-09-07 15:20:00,36.45,36.46,36.4,36.42,305400.0,13.0116,13.0152,12.9938,13.0009,305400.0
2010-09-07 15:30:00,36.42,36.46,36.4,36.42,425800.0,13.0009,13.0152,12.9938,13.0009,425800.0
2010-09-07 15:40:00,36.42,36.59,36.42,36.53,695900.0,13.0009,13.0616,13.0009,13.0402,695900.0
2010-09-07 15:50:00,36.52,36.54,36.4,36.42,1053000.0,13.0366,13.0437,12.9938,13.0009,1053000.0
2010-09-08 09:30:00,37.05,37.06,36.76,36.93,734400.0,13.2258,13.2294,13.1223,13.183,734400.0
2010-09-08 09:40:00,36.92,36.95,36.69,36.76,611100.0,13.1794,13.1901,13.0973,13.1223,611100.0
2010-09-08 09:50:00,36.76,36.86,36.73,36.78,513000.0,13.1223,13.158,13.1116,13.1294,513000.0
2010-09-08 10:00:00,36.77,36.78,36.62,36.67,426600.0,13.1259,13.1294,13.0723,13.0902,426600.0
2010-09-08 10:10:00,36.67,36.73,36.63,36.64,366800.0,13.0902,13.1116,13.0759,13.0794,366800.0
2010-09-08 10:20:00,36.64,36.78,36.63,36.69,381200.0,13.0794,13.1294,13.0759,13.0973,381200.0
2010-09-08 10:30:00,36.68,36.73,36.65,36.69,157900.0,13.0937,13.1116,13.083,13.0973,157900.0
2010-09-08 10:40:00,36.7,36.72,36.65,36.65,180600.0,13.1009,13.108,13.083,13.083,180600.0
2010-09-08 10:50:00,36.66,36.66,36.57,36.6,246900.0,13.0866,13.0866,13.0545,13.0652,246900.0
2010-09-08 11:00:00,36.59,36.69,36.53,36.55,240200.0,13.0616,13.0973,13.0402,13.0473,240200.0
2010-09-08 11:10:00,36.54,36.64,36.54,36.56,270400.0,13.0437,13.0794,13.0437,13.0509,270400.0
2010-09-08 11:20:00,36.57,36.71,36.56,36.67,389600.0,13.0545,13.1044,13.0509,13.0902,389600.0
2010-09-08 11:30:00,36.67,36.68,36.56,36.56,228000.0,13.0902,13.0937,13.0509,13.0509,228000.0
2010-09-08 11:40:00,36.57,36.61,36.54,36.59,269900.0,13.0545,13.0687,13.0437,13.0616,269900.0
2010-09-08 11:50:00,36.58,36.64,36.51,36.6,385400.0,13.058,13.0794,13.033,13.0652,385400.0
2010-09-08 12:00:00,36.61,36.62,36.57,36.59,184200.0,13.0687,13.0723,13.0545,13.0616,184200.0
2010-09-08 12:10:00,36.6,36.63,36.57,36.57,111800.0,13.0652,13.0759,13.0545,13.0545,111800.0
2010-09-08 12:20:00,36.57,36.62,36.56,36.62,229000.0,13.0545,13.0723,13.0509,13.0723,229000.0
2010-09-08 12:30:00,36.62,36.65,36.58,36.64,346000.0,13.0723,13.083,13.058,13.0794,346000.0
2010-09-08 12:40:00,36.65,36.67,36.61,36.64,215600.0,13.083,13.0902,13.0687,13.0794,215600.0
2010-09-08 12:50:00,36.64,36.66,36.63,36.65,134300.0,13.0794,13.0866,13.0759,13.083,134300.0
2010-09-08 13:00:00,36.65,36.66,36.59,36.62,348500.0,13.083,13.0866,13.0616,13.0723,348500.0
2010-09-08 13:10:00,36.62,36.68,36.6,36.67,279900.0,13.0723,13.0937,13.0652,13.0902,279900.0
2010-09-08 13:20:00,36.67,36.68,36.65,36.66,136500.0,13.0902,13.0937,13.083,13.0866,136500.0
2010-09-08 13:30:00,36.67,36.67,36.61,36.61,196600.0,13.0902,13.0902,13.0687,13.0687,196600.0
2010-09-08 13:40:00,36.61,36.65,36.53,36.62,282900.0,13.0687,13.083,13.0402,13.0723,282900.0
2010-09-08 13:50:00,36.62,36.64,36.57,36.62,176500.0,13.0723,13.0794,13.0545,13.0723,176500.0
2010-09-08 14:00:00,36.62,36.62,36.56,36.56,305300.0,13.0723,13.0723,13.0509,13.0509,305300.0
2010-09-08 14:10:00,36.56,36.63,36.54,36.62,208600.0,13.0509,13.0759,13.0437,13.0723,208600.0
2010-09-08 14:20:00,36.62,36.69,36.61,36.64,246300.0,13.0723,13.0973,13.0687,13.0794,246300.0
2010-09-08 14:30:00,36.64,36.67,36.61,36.61,184900.0,13.0794,13.0902,13.0687,13.0687,184900.0
2010-09-08 14:40:00,36.62,36.67,36.61,36.67,204700.0,13.0723,13.0902,13.0687,13.0902,204700.0
2010-09-08 14:50:00,36.67,36.68,36.65,36.68,387800.0,13.0902,13.0937,13.083,13.0937,387800.0
2010-09-08 15:00:00,36.68,36.73,36.66,36.67,264000.0,13.0937,13.1116,13.0866,13.0902,264000.0
2010-09-08 15:10:00,36.67,36.69,36.64,36.67,484100.0,13.0902,13.0973,13.0794,13.0902,484100.0
2010-09-08 15:20:00,36.68,36.69,36.56,36.56,714100.0,13.0937,13.0973,13.0509,13.0509,714100.0
2010-09-08 15:30:00,36.57,36.6,36.52,36.58,720300.0,13.0545,13.0652,13.0366,13.058,720300.0
2010-09-08 15:40:00,36.58,36.6,36.44,36.48,486700.0,13.058,13.0652,13.008,13.0223,486700.0
2010-09-08 15:50:00,36.49,36.56,36.47,36.51,550400.0,13.0259,13.0509,13.0188,13.033,550400.0
2010-09-09 09:30:00,36.24,36.55,36.21,36.55,676900.0,12.9367,13.0473,12.9259,13.0473,676900.0
2010-09-09 09:40:00,36.55,36.55,36.28,36.31,462200.0,13.0473,13.0473,12.9509,12.9616,462200.0
2010-09-09 09:50:00,36.31,36.36,36.28,36.32,588400.0,12.9616,12.9795,12.9509,12.9652,588400.0
2010-09-09 10:00:00,36.31,36.33,36.17,36.18,487600.0,12.9616,12.9688,12.9117,12.9152,487600.0
2010-09-09 10:10:00,36.18,36.19,36.1,36.16,283000.0,12.9152,12.9188,12.8867,12.9081,283000.0
2010-09-09 10:20:00,36.17,36.18,36.11,36.14,384100.0,12.9117,12.9152,12.8902,12.901,384100.0
2010-09-09 10:30:00,36.14,36.19,36.11,36.15,304900.0,12.901,12.9188,12.8902,12.9045,304900.0
2010-09-09 10:40:00,36.16,36.16,35.97,35.97,718500.0,12.9081,12.9081,12.8403,12.8403,718500.0
2010-09-09 10:50:00,35.97,36.1,35.97,36.05,398000.0,12.8403,12.8867,12.8403,12.8688,398000.0
2010-09-09 11:00:00,36.06,36.18,36.03,36.1,604200.0,12.8724,12.9152,12.8617,12.8867,604200.0
2010-09-09 11:10:00,36.1,36.12,36.0,36.01,553700.0,12.8867,12.8938,12.851,12.8546,553700.0
2010-09-09 11:20:00,36.0,36.05,35.99,35.99,375300.0,12.851,12.8688,12.8474,12.8474,375300.0
2010-09-09 11:30:00,36.0,36.0,35.93,35.98,341900.0,12.851,12.851,12.826,12.8438,341900.0
2010-09-09 11:40:00,35.99,36.0,35.92,35.92,349500.0,12.8474,12.851,12.8224,12.8224,349500.0
2010-09-09 11:50:00,35.92,35.93,35.88,35.91,257700.0,12.8224,12.826,12.8081,12.8189,257700.0
2010-09-09 12:00:00,35.92,35.93,35.85,35.85,197700.0,12.8224,12.826,12.7974,12.7974,197700.0
2010-09-09 12:10:00,35.85,35.91,35.85,35.91,143400.0,12.7974,12.8189,12.7974,12.8189,143400.0
2010-09-09 12:20:00,35.91,35.92,35.87,35.88,135600.0,12.8189,12.8224,12.8046,12.8081,135600.0
2010-09-09 12:30:00,35.88,35.9,35.85,35.9,137900.0,12.8081,12.8153,12.7974,12.8153,137900.0
2010-09-09 12:40:00,35.9,35.91,35.8,35.81,263800.0,12.8153,12.8189,12.7796,12.7832,263800.0
2010-09-09 12:50:00,35.82,35.82,35.72,35.74,316900.0,12.7867,12.7867,12.751,12.7582,316900.0
2010-09-09 13:00:00,35.73,35.74,35.65,35.66,213900.0,12.7546,12.7582,12.726,12.7296,213900.0
2010-09-09 13:10:00,35.66,35.66,35.5,35.57,753200.0,12.7296,12.7296,12.6725,12.6975,753200.0
2010-09-09 13:20:00,35.56,35.59,35.51,35.51,196200.0,12.6939,12.7046,12.6761,12.6761,196200.0
2010-09-09 13:30:00,35.51,35.61,35.44,35.6,280200.0,12.6761,12.7118,12.6511,12.7082,280200.0
2010-09-09 13:40:00,35.6,35.67,35.6,35.67,158400.0,12.7082,12.7332,12.7082,12.7332,158400.0
2010-09-09 13:50:00,35.68,35.75,35.65,35.71,222700.0,12.7368,12.7617,12.726,12.7475,222700.0
2010-09-09 14:00:00,35.72,35.8,35.72,35.76,227900.0,12.751,12.7796,12.751,12.7653,227900.0
2010-09-09 14:10:00,35.76,35.8,35.7,35.75,184900.0,12.7653,12.7796,12.7439,12.7617,184900.0
2010-09-09 14:20:00,35.75,35.75,35.68,35.73,267300.0,12.7617,12.7617,12.7368,12.7546,267300.0
2010-09-09 14:30:00,35.72,35.83,35.69,35.83,143300.0,12.751,12.7903,12.7403,12.7903,143300.0
2010-09-09 14:40:00,35.83,35.88,35.82,35.84,117900.0,12.7903,12.8081,12.7867,12.7939,117900.0
2010-09-09 14:50:00,35.83,35.87,35.8,35.87,145700.0,12.7903,12.8046,12.7796,12.8046,145700.0
2010-09-09 15:00:00,35.87,35.98,35.84,35.96,243900.0,12.8046,12.8438,12.7939,12.8367,243900.0
2010-09-09 15:10:00,35.96,35.96,35.9,35.93,217100.0,12.8367,12.8367,12.8153,12.826,217100.0
2010-09-09 15:20:00,35.92,36.02,35.92,36.01,247500.0,12.8224,12.8581,12.8224,12.8546,247500.0
2010-09-09 15:30:00,36.01,36.04,35.98,36.01,439900.0,12.8546,12.8653,12.8438,12.8546,439900.0
2010-09-09 15:40:00,36.01,36.05,35.98,36.04,617300.0,12.8546,12.8688,12.8438,12.8653,617300.0
2010-09-09 15:50:00,36.05,36.06,35.96,36.05,738500.0,12.8688,12.8724,12.8367,12.8688,738500.0
2010-09-10 09:30:00,36.2,36.25,36.01,36.14,738700.0,12.9224,12.9402,12.8546,12.901,738700.0
2010-09-10 09:40:00,36.14,36.25,36.09,36.25,261800.0,12.901,12.9402,12.8831,12.9402,261800.0
2010-09-10 09:50:00,36.25,36.3,36.21,36.24,398500.0,12.9402,12.9581,12.9259,12.9367,398500.0
2010-09-10 10:00:00,36.24,36.24,36.11,36.17,191500.0,12.9367,12.9367,12.8902,12.9117,191500.0
2010-09-10 10:10:00,36.17,36.21,36.15,36.18,116300.0,12.9117,12.9259,12.9045,12.9152,116300.0
2010-09-10 10:20:00,36.18,36.21,36.15,36.15,152400.0,12.9152,12.9259,12.9045,12.9045,152400.0
2010-09-10 10:30:00,36.16,36.21,36.16,36.18,271100.0,12.9081,12.9259,12.9081,12.9152,271100.0
2010-09-10 10:40:00,36.19,36.2,36.15,36.18,275400.0,12.9188,12.9224,12.9045,12.9152,275400.0
2010-09-10 10:50:00,36.19,36.24,36.13,36.15,321400.0,12.9188,12.9367,12.8974,12.9045,321400.0
2010-09-10 11:00:00,36.13,36.17,36.05,36.09,376900.0,12.8974,12.9117,12.8688,12.8831,376900.0
2010-09-10 11:10:00,36.08,36.11,36.07,36.09,103300.0,12.8795,12.8902,12.876,12.8831,103300.0
2010-09-10 11:20:00,36.09,36.1,36.03,36.06,254000.0,12.8831,12.8867,12.8617,12.8724,254000.0
2010-09-10 11:30:00,36.06,36.09,36.03,36.04,104500.0,12.8724,12.8831,12.8617,12.8653,104500.0
2010-09-10 11:40:00,36.04,36.05,35.97,35.98,204200.0,12.8653,12.8688,12.8403,12.8438,204200.0
2010-09-10 11:50:00,35.98,35.98,35.9,35.95,220500.0,12.8438,12.8438,12.8153,12.8331,220500.0
2010-09-10 12:00:00,35.95,36.0,35.93,35.95,146800.0,12.8331,12.851,12.826,12.8331,146800.0
2010-09-10 12:10:00,35.96,36.01,35.96,36.0,168400.0,12.8367,12.8546,12.8367,12.851,168400.0
2010-09-10 12:20:00,36.0,36.05,35.99,36.0,247000.0,12.851,12.8688,12.8474,12.851,247000.0
2010-09-10 12:30:00,36.0,36.0,35.95,35.98,298100.0,12.851,12.851,12.8331,12.8438,298100.0
2010-09-10 12:40:00,35.98,36.06,35.97,36.03,170900.0,12.8438,12.8724,12.8403,12.8617,170900.0
2010-09-10 12:50:00,36.03,36.06,35.99,35.99,159800.0,12.8617,12.8724,12.8474,12.8474,159800.0
2010-09-10 13:00:00,35.99,36.0,35.93,35.99,106500.0,12.8474,12.851,12.826,12.8474,106500.0
2010-09-10 13:10:00,35.99,36.0,35.94,35.97,157000.0,12.8474,12.851,12.8296,12.8403,157000.0
2010-09-10 13:20:00,35.97,35.99,35.91,35.99,171400.0,12.8403,12.8474,12.8189,12.8474,171400.0
2010-09-10 13:30:00,35.99,36.03,35.98,36.02,238400.0,12.8474,12.8617,12.8438,12.8581,238400.0
2010-09-10 13:40:00,36.02,36.02,35.98,36.0,140100.0,12.8581,12.8581,12.8438,12.851,140100.0
2010-09-10 13:50:00,36.0,36.03,35.97,36.03,93200.0,12.851,12.8617,12.8403,12.8617,93200.0
2010-09-10 14:00:00,36.02,36.04,35.98,35.99,146800.0,12.8581,12.8653,12.8438,12.8474,146800.0
2010-09-10 14:10:00,36.0,36.04,35.99,36.04,102600.0,12.851,12.8653,12.8474,12.8653,102600.0
2010-09-10 14:20:00,36.03,36.08,36.01,36.06,180000.0,12.8617,12.8795,12.8546,12.8724,180000.0
2010-09-10 14:30:00,36.06,36.09,36.05,36.06,131900.0,12.8724,12.8831,12.8688,12.8724,131900.0
2010-09-10 14:40:00,36.06,36.06,35.98,35.98,163400.0,12.8724,12.8724,12.8438,12.8438,163400.0
2010-09-10 14:50:00,35.97,36.01,35.97,35.99,154100.0,12.8403,12.8546,12.8403,12.8474,154100.0
2010-09-10 15:00:00,35.99,36.0,35.9,35.93,230200.0,12.8474,12.851,12.8153,12.826,230200.0
2010-09-10 15:10:00,35.93,35.94,35.87,35.87,180600.0,12.826,12.8296,12.8046,12.8046,180600.0
2010-09-10 15:20:00,35.87,35.9,35.86,35.87,232600.0,12.8046,12.8153,12.801,12.8046,232600.0
2010-09-10 15:30:00,35.88,35.88,35.73,35.8,617700.0,12.8081,12.8081,12.7546,12.7796,617700.0
2010-09-10 15:40:00,35.8,35.85,35.78,35.85,289800.0,12.7796,12.7974,12.7724,12.7974,289800.0
2010-09-10 15:50:00,35.85,35.85,35.75,35.83,620200.0,12.7974,12.7974,12.7617,12.7903,620200.0
2010-09-13 09:30:00,36.38,36.52,36.28,36.51,910900.0,12.9866,13.0366,12.9509,13.033,910900.0
2010-09-13 09:40:00,36.51,36.56,36.38,36.4,348300.0,13.033,13.0509,12.9866,12.9938,348300.0
2010-09-13 09:50:00,36.4,36.47,36.35,36.37,313700.0,12.9938,13.0188,12.9759,12.9831,313700.0
2010-09-13 10:00:00,36.36,36.52,36.34,36.5,220800.0,12.9795,13.0366,12.9724,13.0295,220800.0
2010-09-13 10:10:00,36.49,36.56,36.49,36.56,256600.0,13.0259,13.0509,13.0259,13.0509,256600.0
2010-09-13 10:20:00,36.56,36.7,36.55,36.67,525600.0,13.0509,13.1009,13.0473,13.0902,525600.0
2010-09-13 10:30:00,36.68,36.81,36.67,36.7,535200.0,13.0937,13.1401,13.0902,13.1009,535200.0
2010-09-13 10:40:00,36.69,36.9,36.69,36.89,610700.0,13.0973,13.1723,13.0973,13.1687,610700.0
2010-09-13 10:50:00,36.9,36.93,36.79,36.91,626400.0,13.1723,13.183,13.133,13.1758,626400.0
2010-09-13 11:00:00,36.91,36.93,36.87,36.88,367200.0,13.1758,13.183,13.1615,13.1651,367200.0
2010-09-13 11:10:00,36.87,36.93,36.84,36.92,588000.0,13.1615,13.183,13.1508,13.1794,588000.0
2010-09-13 11:20:00,36.92,36.95,36.87,36.87,582500.0,13.1794,13.1901,13.1615,13.1615,582500.0
2010-09-13 11:30:00,36.87,36.88,36.75,36.76,294000.0,13.1615,13.1651,13.1187,13.1223,294000.0
2010-09-13 11:40:00,36.76,36.82,36.69,36.8,367000.0,13.1223,13.1437,13.0973,13.1366,367000.0
2010-09-13 11:50:00,36.79,36.9,36.79,36.9,283500.0,13.133,13.1723,13.133,13.1723,283500.0
2010-09-13 12:00:00,36.9,36.9,36.84,36.86,309700.0,13.1723,13.1723,13.1508,13.158,309700.0
2010-09-13 12:10:00,36.86,36.87,36.74,36.84,274700.0,13.158,13.1615,13.1151,13.1508,274700.0
2010-09-13 12:20:00,36.85,36.88,36.75,36.81,252800.0,13.1544,13.1651,13.1187,13.1401,252800.0
2010-09-13 12:30:00,36.82,36.85,36.8,36.81,165300.0,13.1437,13.1544,13.1366,13.1401,165300.0
2010-09-13 12:40:00,36.81,36.89,36.81,36.86,167300.0,13.1401,13.1687,13.1401,13.158,167300.0
2010-09-13 12:50:00,36.86,36.86,36.81,36.84,172100.0,13.158,13.158,13.1401,13.1508,172100.0
2010-09-13 13:00:00,36.84,36.87,36.81,36.82,173600.0,13.1508,13.1615,13.1401,13.1437,173600.0
2010-09-13 13:10:00,36.82,36.83,36.72,36.76,256700.0,13.1437,13.1473,13.108,13.1223,256700.0
2010-09-13 13:20:00,36.76,36.8,36.76,36.78,182100.0,13.1223,13.1366,13.1223,13.1294,182100.0
2010-09-13 13:30:00,36.78,36.83,36.75,36.75,137000.0,13.1294,13.1473,13.1187,13.1187,137000.0
2010-09-13 13:40:00,36.75,36.86,36.73,36.82,209600.0,13.1187,13.158,13.1116,13.1437,209600.0
2010-09-13 13:50:00,36.83,36.83,36.75,36.75,144800.0,13.1473,13.1473,13.1187,13.1187,144800.0
2010-09-13 14:00:00,36.75,36.77,36.66,36.66,246900.0,13.1187,13.1259,13.0866,13.0866,246900.0
2010-09-13 14:10:00,36.66,36.66,36.63,36.65,215900.0,13.0866,13.0866,13.0759,13.083,215900.0
2010-09-13 14:20:00,36.65,36.69,36.63,36.68,224100.0,13.083,13.0973,13.0759,13.0937,224100.0
2010-09-13 14:30:00,36.68,36.68,36.66,36.67,123000.0,13.0937,13.0937,13.0866,13.0902,123000.0
2010-09-13 14:40:00,36.68,36.75,36.67,36.71,266600.0,13.0937,13.1187,13.0902,13.1044,266600.0
2010-09-13 14:50:00,36.71,36.76,36.69,36.72,228300.0,13.1044,13.1223,13.0973,13.108,228300.0
2010-09-13 15:00:00,36.72,36.73,36.63,36.65,460000.0,13.108,13.1116,13.0759,13.083,460000.0
2010-09-13 15:10:00,36.64,36.7,36.6,36.63,587500.0,13.0794,13.1009,13.0652,13.0759,587500.0
2010-09-13 15:20:00,36.64,36.64,36.53,36.55,651100.0,13.0794,13.0794,13.0402,13.0473,651100.0
2010-09-13 15:30:00,36.55,36.56,36.5,36.52,715800.0,13.0473,13.0509,13.0295,13.0366,715800.0
2010-09-13 15:40:00,36.52,36.54,36.43,36.48,956800.0,13.0366,13.0437,13.0045,13.0223,956800.0
2010-09-13 15:50:00,36.48,36.5,36.4,36.44,1105300.0,13.0223,13.0295,12.9938,13.008,1105300.0
2010-09-14 09:30:00,36.78,36.8,36.15,36.18,795500.0,13.1294,13.1366,12.9045,12.9152,795500.0
2010-09-14 09:40:00,36.19,36.19,35.84,35.85,744000.0,12.9188,12.9188,12.7939,12.7974,744000.0
2010-09-14 09:50:00,35.85,35.88,35.68,35.86,1081100.0,12.7974,12.8081,12.7368,12.801,1081100.0
2010-09-14 10:00:00,35.87,35.92,35.64,35.66,770700.0,12.8046,12.8224,12.7225,12.7296,770700.0
2010-09-14 10:10:00,35.65,35.96,35.65,35.95,368600.0,12.726,12.8367,12.726,12.8331,368600.0
2010-09-14 10:20:00,35.95,36.03,35.86,36.01,625800.0,12.8331,12.8617,12.801,12.8546,625800.0
2010-09-14 10:30:00,36.01,36.06,35.91,35.92,559300.0,12.8546,12.8724,12.8189,12.8224,559300.0
2010-09-14 10:40:00,35.93,36.0,35.85,35.96,303300.0,12.826,12.851,12.7974,12.8367,303300.0
2010-09-14 10:50:00,35.95,35.98,35.87,35.96,558100.0,12.8331,12.8438,12.8046,12.8367,558100.0
2010-09-14 11:00:00,35.95,36.16,35.93,36.15,455400.0,12.8331,12.9081,12.826,12.9045,455400.0
2010-09-14 11:10:00,36.16,36.35,36.13,36.27,585600.0,12.9081,12.9759,12.8974,12.9474,585600.0
2010-09-14 11:20:00,36.28,36.29,36.18,36.25,418300.0,12.9509,12.9545,12.9152,12.9402,418300.0
2010-09-14 11:30:00,36.26,36.31,36.1,36.15,271000.0,12.9438,12.9616,12.8867,12.9045,271000.0
2010-09-14 11:40:00,36.14,36.17,36.07,36.07,129000.0,12.901,12.9117,12.876,12.876,129000.0
2010-09-14 11:50:00,36.07,36.17,36.07,36.17,156800.0,12.876,12.9117,12.876,12.9117,156800.0
2010-09-14 12:00:00,36.16,36.19,36.1,36.1,167100.0,12.9081,12.9188,12.8867,12.8867,167100.0
2010-09-14 12:10:00,36.09,36.09,35.96,36.0,184200.0,12.8831,12.8831,12.8367,12.851,184200.0
2010-09-14 12:20:00,36.0,36.11,35.98,36.02,220900.0,12.851,12.8902,12.8438,12.8581,220900.0
2010-09-14 12:30:00,36.03,36.03,35.96,35.98,166100.0,12.8617,12.8617,12.8367,12.8438,166100.0
2010-09-14 12:40:00,35.98,36.07,35.97,36.0,130700.0,12.8438,12.876,12.8403,12.851,130700.0
2010-09-14 12:50:00,36.0,36.03,35.95,35.96,184100.0,12.851,12.8617,12.8331,12.8367,184100.0
2010-09-14 13:00:00,35.96,36.03,35.95,36.0,124600.0,12.8367,12.8617,12.8331,12.851,124600.0
2010-09-14 13:10:00,36.01,36.02,35.9,35.92,124000.0,12.8546,12.8581,12.8153,12.8224,124000.0
2010-09-14 13:20:00,35.93,35.93,35.86,35.88,125700.0,12.826,12.826,12.801,12.8081,125700.0
2010-09-14 13:30:00,35.88,35.94,35.88,35.91,114200.0,12.8081,12.8296,12.8081,12.8189,114200.0
2010-09-14 13:40:00,35.91,35.92,35.81,35.82,169800.0,12.8189,12.8224,12.7832,12.7867,169800.0
2010-09-14 13:50:00,35.82,35.9,35.8,35.89,332500.0,12.7867,12.8153,12.7796,12.8117,332500.0
2010-09-14 14:00:00,35.89,35.94,35.84,35.88,460200.0,12.8117,12.8296,12.7939,12.8081,460200.0
2010-09-14 14:10:00,35.89,35.97,35.88,35.97,348900.0,12.8117,12.8403,12.8081,12.8403,348900.0
2010-09-14 14:20:00,35.97,35.97,35.8,35.82,265800.0,12.8403,12.8403,12.7796,12.7867,265800.0
2010-09-14 14:30:00,35.83,35.84,35.72,35.77,264700.0,12.7903,12.7939,12.751,12.7689,264700.0
2010-09-14 14:40:00,35.77,35.82,35.68,35.69,204600.0,12.7689,12.7867,12.7368,12.7403,204600.0
2010-09-14 14:50:00,35.69,35.71,35.51,35.53,512700.0,12.7403,12.7475,12.6761,12.6832,512700.0
2010-09-14 15:00:00,35.53,35.6,35.51,35.56,461300.0,12.6832,12.7082,12.6761,12.6939,461300.0
2010-09-14 15:10:00,35.56,35.59,35.24,35.3,713400.0,12.6939,12.7046,12.5797,12.6011,713400.0
2010-09-14 15:20:00,35.29,35.54,35.28,35.4,792200.0,12.5975,12.6868,12.594,12.6368,792200.0
2010-09-14 15:30:00,35.39,35.49,35.36,35.44,666500.0,12.6332,12.6689,12.6225,12.6511,666500.0
2010-09-14 15:40:00,35.44,35.45,35.3,35.35,884000.0,12.6511,12.6546,12.6011,12.619,884000.0
2010-09-14 15:50:00,35.34,35.36,35.21,35.25,1507800.0,12.6154,12.6225,12.569,12.5833,1507800.0
2010-09-15 09:30:00,34.2,34.76,34.02,34.75,1853200.0,12.2084,12.4083,12.1442,12.4048,1853200.0
2010-09-15 09:40:00,34.75,34.95,34.62,34.95,1279500.0,12.4048,12.4762,12.3584,12.4762,1279500.0
2010-09-15 09:50:00,34.95,34.95,34.73,34.86,662800.0,12.4762,12.4762,12.3976,12.444,662800.0
2010-09-15 10:00:00,34.87,35.0,34.86,34.9,698400.0,12.4476,12.494,12.444,12.4583,698400.0
2010-09-15 10:10:00,34.9,34.96,34.8,34.89,551700.0,12.4583,12.4797,12.4226,12.4547,551700.0
2010-09-15 10:20:00,34.91,34.92,34.72,34.75,457400.0,12.4619,12.4655,12.3941,12.4048,457400.0
2010-09-15 10:30:00,34.75,34.98,34.74,34.96,917200.0,12.4048,12.4869,12.4012,12.4797,917200.0
2010-09-15 10:40:00,34.97,35.04,34.9,35.0,612300.0,12.4833,12.5083,12.4583,12.494,612300.0
2010-09-15 10:50:00,35.0,35.08,34.93,35.07,432800.0,12.494,12.5226,12.469,12.519,432800.0
2010-09-15 11:00:00,35.08,35.1,34.99,35.01,407100.0,12.5226,12.5297,12.4904,12.4976,407100.0
2010-09-15 11:10:00,35.01,35.05,34.96,35.0,418100.0,12.4976,12.5119,12.4797,12.494,418100.0
2010-09-15 11:20:00,35.01,35.09,34.91,35.01,704800.0,12.4976,12.5261,12.4619,12.4976,704800.0
2010-09-15 11:30:00,35.01,35.1,34.94,35.04,359700.0,12.4976,12.5297,12.4726,12.5083,359700.0
2010-09-15 11:40:00,35.04,35.17,35.04,35.11,238000.0,12.5083,12.5547,12.5083,12.5333,238000.0
2010-09-15 11:50:00,35.11,35.15,35.04,35.12,262000.0,12.5333,12.5476,12.5083,12.5368,262000.0
2010-09-15 12:00:00,35.11,35.15,35.09,35.13,192100.0,12.5333,12.5476,12.5261,12.5404,192100.0
2010-09-15 12:10:00,35.13,35.16,35.07,35.08,198700.0,12.5404,12.5511,12.519,12.5226,198700.0
2010-09-15 12:20:00,35.08,35.11,35.04,35.04,167600.0,12.5226,12.5333,12.5083,12.5083,167600.0
2010-09-15 12:30:00,35.04,35.07,34.98,35.01,292900.0,12.5083,12.519,12.4869,12.4976,292900.0
2010-09-15 12:40:00,35.0,35.04,34.95,34.96,193000.0,12.494,12.5083,12.4762,12.4797,193000.0
2010-09-15 12:50:00,34.96,34.98,34.92,34.93,224800.0,12.4797,12.4869,12.4655,12.469,224800.0
2010-09-15 13:00:00,34.94,34.99,34.91,34.97,240200.0,12.4726,12.4904,12.4619,12.4833,240200.0
2010-09-15 13:10:00,34.96,34.99,34.9,34.98,207900.0,12.4797,12.4904,12.4583,12.4869,207900.0
2010-09-15 13:20:00,34.98,35.03,34.9,34.91,318400.0,12.4869,12.5047,12.4583,12.4619,318400.0
2010-09-15 13:30:00,34.91,34.96,34.89,34.91,252400.0,12.4619,12.4797,12.4547,12.4619,252400.0
2010-09-15 13:40:00,34.91,34.93,34.89,34.9,292400.0,12.4619,12.469,12.4547,12.4583,292400.0
2010-09-15 13:50:00,34.9,34.93,34.87,34.9,313400.0,12.4583,12.469,12.4476,12.4583,313400.0
2010-09-15 14:00:00,34.91,34.95,34.89,34.95,239600.0,12.4619,12.4762,12.4547,12.4762,239600.0
2010-09-15 14:10:00,34.95,35.02,34.85,34.85,422300.0,12.4762,12.5011,12.4405,12.4405,422300.0
2010-09-15 14:20:00,34.85,34.88,34.78,34.8,297600.0,12.4405,12.4512,12.4155,12.4226,297600.0
2010-09-15 14:30:00,34.79,34.85,34.77,34.84,273100.0,12.419,12.4405,12.4119,12.4369,273100.0
2010-09-15 14:40:00,34.83,34.86,34.79,34.81,223600.0,12.4333,12.444,12.419,12.4262,223600.0
2010-09-15 14:50:00,34.81,34.81,34.72,34.77,269900.0,12.4262,12.4262,12.3941,12.4119,269900.0
2010-09-15 15:00:00,34.76,34.83,34.76,34.83,218100.0,12.4083,12.4333,12.4083,12.4333,218100.0
2010-09-15 15:10:00,34.82,34.91,34.79,34.81,278200.0,12.4298,12.4619,12.419,12.4262,278200.0
2010-09-15 15:20:00,34.81,34.99,34.8,34.92,307300.0,12.4262,12.4904,12.4226,12.4655,307300.0
2010-09-15 15:30:00,34.92,35.01,34.9,35.0,352900.0,12.4655,12.4976,12.4583,12.494,352900.0
2010-09-15 15:40:00,35.01,35.07,34.98,35.02,743500.0,12.4976,12.519,12.4869,12.5011,743500.0
2010-09-15 15:50:00,35.02,35.04,35.0,35.02,490300.0,12.5011,12.5083,12.494,12.5011,490300.0
2010-09-16 09:30:00,34.78,34.96,34.76,34.93,473200.0,12.4155,12.4797,12.4083,12.469,473200.0
2010-09-16 09:40:00,34.92,34.93,34.64,34.8,449000.0,12.4655,12.469,12.3655,12.4226,449000.0
2010-09-16 09:50:00,34.8,34.91,34.8,34.82,273000.0,12.4226,12.4619,12.4226,12.4298,273000.0
2010-09-16 10:00:00,34.82,34.98,34.75,34.95,418800.0,12.4298,12.4869,12.4048,12.4762,418800.0
2010-09-16 10:10:00,34.95,34.97,34.89,34.93,227700.0,12.4762,12.4833,12.4547,12.469,227700.0
2010-09-16 10:20:00,34.93,35.04,34.92,34.95,230600.0,12.469,12.5083,12.4655,12.4762,230600.0
2010-09-16 10:30:00,34.95,34.95,34.81,34.81,247300.0,12.4762,12.4762,12.4262,12.4262,247300.0
2010-09-16 10:40:00,34.81,34.95,34.8,34.92,223000.0,12.4262,12.4762,12.4226,12.4655,223000.0
2010-09-16 10:50:00,34.93,34.99,34.89,34.96,153100.0,12.469,12.4904,12.4547,12.4797,153100.0
2010-09-16 11:00:00,34.96,35.0,34.94,34.97,395400.0,12.4797,12.494,12.4726,12.4833,395400.0
2010-09-16 11:10:00,34.97,35.02,34.95,35.01,159100.0,12.4833,12.5011,12.4762,12.4976,159100.0
2010-09-16 11:20:00,35.01,35.23,35.0,35.2,332300.0,12.4976,12.5761,12.494,12.5654,332300.0
2010-09-16 11:30:00,35.2,35.25,35.06,35.11,303200.0,12.5654,12.5833,12.5154,12.5333,303200.0
2010-09-16 11:40:00,35.11,35.15,35.05,35.12,160800.0,12.5333,12.5476,12.5119,12.5368,160800.0
2010-09-16 11:50:00,35.12,35.16,35.08,35.1,133600.0,12.5368,12.5511,12.5226,12.5297,133600.0
2010-09-16 12:00:00,35.09,35.16,35.05,35.15,172300.0,12.5261,12.5511,12.5119,12.5476,172300.0
2010-09-16 12:10:00,35.15,35.16,35.1,35.14,281600.0,12.5476,12.5511,12.5297,12.544,281600.0
2010-09-16 12:20:00,35.14,35.2,35.14,35.2,157600.0,12.544,12.5654,12.544,12.5654,157600.0
2010-09-16 12:30:00,35.2,35.29,35.19,35.27,266000.0,12.5654,12.5975,12.5618,12.5904,266000.0
2010-09-16 12:40:00,35.27,35.32,35.21,35.22,543000.0,12.5904,12.6082,12.569,12.5725,543000.0
2010-09-16 12:50:00,35.21,35.34,35.2,35.31,288100.0,12.569,12.6154,12.5654,12.6047,288100.0
2010-09-16 13:00:00,35.31,35.35,35.27,35.3,227200.0,12.6047,12.619,12.5904,12.6011,227200.0
2010-09-16 13:10:00,35.29,35.3,35.11,35.11,250400.0,12.5975,12.6011,12.5333,12.5333,250400.0
2010-09-16 13:20:00,35.11,35.16,35.08,35.14,224800.0,12.5333,12.5511,12.5226,12.544,224800.0
2010-09-16 13:30:00,35.15,35.15,35.1,35.13,204300.0,12.5476,12.5476,12.5297,12.5404,204300.0
2010-09-16 13:40:00,35.12,35.13,35.06,35.06,158200.0,12.5368,12.5404,12.5154,12.5154,158200.0
2010-09-16 13:50:00,35.06,35.06,34.95,35.0,557100.0,12.5154,12.5154,12.4762,12.494,557100.0
2010-09-16 14:00:00,35.0,35.1,35.0,35.08,267400.0,12.494,12.5297,12.494,12.5226,267400.0
2010-09-16 14:10:00,35.09,35.15,35.06,35.06,102600.0,12.5261,12.5476,12.5154,12.5154,102600.0
2010-09-16 14:20:00,35.06,35.18,35.04,35.15,197000.0,12.5154,12.5583,12.5083,12.5476,197000.0
2010-09-16 14:30:00,35.15,35.19,35.15,35.16,226800.0,12.5476,12.5618,12.5476,12.5511,226800.0
2010-09-16 14:40:00,35.17,35.21,35.16,35.16,243500.0,12.5547,12.569,12.5511,12.5511,243500.0
2010-09-16 14:50:00,35.16,35.22,35.15,35.22,209900.0,12.5511,12.5725,12.5476,12.5725,209900.0
2010-09-16 15:00:00,35.21,35.28,35.21,35.27,232400.0,12.569,12.594,12.569,12.5904,232400.0
2010-09-16 15:10:00,35.27,35.3,35.23,35.28,362400.0,12.5904,12.6011,12.5761,12.594,362400.0
2010-09-16 15:20:00,35.28,35.31,35.2,35.23,368900.0,12.594,12.6047,12.5654,12.5761,368900.0
2010-09-16 15:30:00,35.23,35.27,35.22,35.27,245200.0,12.5761,12.5904,12.5725,12.5904,245200.0
2010-09-16 15:40:00,35.26,35.31,35.25,35.31,437600.0,12.5868,12.6047,12.5833,12.6047,437600.0
2010-09-16 15:50:00,35.31,35.37,35.29,35.31,773600.0,12.6047,12.6261,12.5975,12.6047,773600.0
2010-09-17 09:30:00,35.34,35.55,35.26,35.3,676100.0,12.6154,12.6903,12.5868,12.6011,676100.0
2010-09-17 09:40:00,35.3,35.45,35.27,35.41,606800.0,12.6011,12.6546,12.5904,12.6404,606800.0
2010-09-17 09:50:00,35.41,35.42,35.21,35.25,815300.0,12.6404,12.6439,12.569,12.5833,815300.0
2010-09-17 10:00:00,35.25,35.31,35.22,35.25,387700.0,12.5833,12.6047,12.5725,12.5833,387700.0
2010-09-17 10:10:00,35.25,35.25,35.15,35.19,314500.0,12.5833,12.5833,12.5476,12.5618,314500.0
2010-09-17 10:20:00,35.19,35.32,35.18,35.28,385400.0,12.5618,12.6082,12.5583,12.594,385400.0
2010-09-17 10:30:00,35.29,35.35,35.26,35.31,414500.0,12.5975,12.619,12.5868,12.6047,414500.0
2010-09-17 10:40:00,35.31,35.31,35.2,35.27,553200.0,12.6047,12.6047,12.5654,12.5904,553200.0
2010-09-17 10:50:00,35.27,35.28,35.18,35.21,319100.0,12.5904,12.594,12.5583,12.569,319100.0
2010-09-17 11:00:00,35.21,35.3,35.21,35.22,286400.0,12.569,12.6011,12.569,12.5725,286400.0
2010-09-17 11:10:00,35.21,35.28,35.13,35.15,320700.0,12.569,12.594,12.5404,12.5476,320700.0
2010-09-17 11:20:00,35.15,35.16,35.03,35.08,248000.0,12.5476,12.5511,12.5047,12.5226,248000.0
2010-09-17 11:30:00,35.07,35.11,34.99,35.1,320200.0,12.519,12.5333,12.4904,12.5297,320200.0
2010-09-17 11:40:00,35.1,35.12,35.07,35.1,208700.0,12.5297,12.5368,12.519,12.5297,208700.0
2010-09-17 11:50:00,35.11,35.16,35.09,35.12,166700.0,12.5333,12.5511,12.5261,12.5368,166700.0
2010-09-17 12:00:00,35.11,35.2,35.1,35.19,98500.0,12.5333,12.5654,12.5297,12.5618,98500.0
2010-09-17 12:10:00,35.19,35.21,35.17,35.2,212100.0,12.5618,12.569,12.5547,12.5654,212100.0
2010-09-17 12:20:00,35.2,35.2,35.17,35.19,162500.0,12.5654,12.5654,12.5547,12.5618,162500.0
2010-09-17 12:30:00,35.19,35.2,35.17,35.19,136700.0,12.5618,12.5654,12.5547,12.5618,136700.0
2010-09-17 12:40:00,35.19,35.21,35.17,35.17,195700.0,12.5618,12.569,12.5547,12.5547,195700.0
2010-09-17 12:50:00,35.18,35.2,35.15,35.17,213000.0,12.5583,12.5654,12.5476,12.5547,213000.0
2010-09-17 13:00:00,35.18,35.2,35.17,35.19,165000.0,12.5583,12.5654,12.5547,12.5618,165000.0
2010-09-17 13:10:00,35.19,35.2,35.17,35.18,103900.0,12.5618,12.5654,12.5547,12.5583,103900.0
2010-09-17 13:20:00,35.18,35.21,35.17,35.2,209600.0,12.5583,12.569,12.5547,12.5654,209600.0
2010-09-17 13:30:00,35.19,35.2,35.19,35.2,171500.0,12.5618,12.5654,12.5618,12.5654,171500.0
2010-09-17 13:40:00,35.2,35.2,35.17,35.19,227600.0,12.5654,12.5654,12.5547,12.5618,227600.0
2010-09-17 13:50:00,35.19,35.2,35.18,35.19,228800.0,12.5618,12.5654,12.5583,12.5618,228800.0
2010-09-17 14:00:00,35.2,35.2,35.17,35.19,137800.0,12.5654,12.5654,12.5547,12.5618,137800.0
2010-09-17 14:10:00,35.18,35.25,35.17,35.19,312000.0,12.5583,12.5833,12.5547,12.5618,312000.0
2010-09-17 14:20:00,35.19,35.23,35.18,35.2,217700.0,12.5618,12.5761,12.5583,12.5654,217700.0
2010-09-17 14:30:00,35.2,35.27,35.19,35.26,185000.0,12.5654,12.5904,12.5618,12.5868,185000.0
2010-09-17 14:40:00,35.27,35.33,35.25,35.33,145500.0,12.5904,12.6118,12.5833,12.6118,145500.0
2010-09-17 14:50:00,35.33,35.37,35.31,35.32,263100.0,12.6118,12.6261,12.6047,12.6082,263100.0
2010-09-17 15:00:00,35.32,35.33,35.27,35.28,297700.0,12.6082,12.6118,12.5904,12.594,297700.0
2010-09-17 15:10:00,35.27,35.28,35.22,35.27,291600.0,12.5904,12.594,12.5725,12.5904,291600.0
2010-09-17 15:20:00,35.26,35.29,35.22,35.22,289900.0,12.5868,12.5975,12.5725,12.5725,289900.0
2010-09-17 15:30:00,35.23,35.43,35.22,35.4,542500.0,12.5761,12.6475,12.5725,12.6368,542500.0
2010-09-17 15:40:00,35.39,35.49,35.39,35.45,1002600.0,12.6332,12.6689,12.6332,12.6546,1002600.0
2010-09-17 15:50:00,35.46,35.51,35.44,35.47,1218700.0,12.6582,12.6761,12.6511,12.6618,1218700.0
2010-09-20 09:30:00,35.52,35.52,35.22,35.3,1303700.0,12.6796,12.6796,12.5725,12.6011,1303700.0
2010-09-20 09:40:00,35.3,35.3,35.09,35.11,486500.0,12.6011,12.6011,12.5261,12.5333,486500.0
2010-09-20 09:50:00,35.12,35.25,35.12,35.24,551300.0,12.5368,12.5833,12.5368,12.5797,551300.0
2010-09-20 10:00:00,35.24,35.26,35.07,35.09,1110900.0,12.5797,12.5868,12.519,12.5261,1110900.0
2010-09-20 10:10:00,35.09,35.27,35.09,35.23,1018600.0,12.5261,12.5904,12.5261,12.5761,1018600.0
2010-09-20 10:20:00,35.22,35.3,35.21,35.22,343700.0,12.5725,12.6011,12.569,12.5725,343700.0
2010-09-20 10:30:00,35.22,35.35,35.21,35.33,381500.0,12.5725,12.619,12.569,12.6118,381500.0
2010-09-20 10:40:00,35.32,35.45,35.32,35.44,518300.0,12.6082,12.6546,12.6082,12.6511,518300.0
2010-09-20 10:50:00,35.43,35.55,35.43,35.51,572800.0,12.6475,12.6903,12.6475,12.6761,572800.0
2010-09-20 11:00:00,35.52,35.72,35.51,35.66,567600.0,12.6796,12.751,12.6761,12.7296,567600.0
2010-09-20 11:10:00,35.67,35.78,35.62,35.72,653100.0,12.7332,12.7724,12.7153,12.751,653100.0
2010-09-20 11:20:00,35.72,35.77,35.67,35.75,306700.0,12.751,12.7689,12.7332,12.7617,306700.0
2010-09-20 11:30:00,35.75,35.79,35.73,35.79,294000.0,12.7617,12.776,12.7546,12.776,294000.0
2010-09-20 11:40:00,35.78,35.78,35.69,35.7,267000.0,12.7724,12.7724,12.7403,12.7439,267000.0
2010-09-20 11:50:00,35.7,35.77,35.68,35.77,372000.0,12.7439,12.7689,12.7368,12.7689,372000.0
2010-09-20 12:00:00,35.76,35.77,35.67,35.71,263500.0,12.7653,12.7689,12.7332,12.7475,263500.0
2010-09-20 12:10:00,35.72,35.77,35.71,35.76,137600.0,12.751,12.7689,12.7475,12.7653,137600.0
2010-09-20 12:20:00,35.76,35.77,35.71,35.75,169900.0,12.7653,12.7689,12.7475,12.7617,169900.0
2010-09-20 12:30:00,35.75,35.8,35.74,35.77,175200.0,12.7617,12.7796,12.7582,12.7689,175200.0
2010-09-20 12:40:00,35.76,35.8,35.75,35.8,126600.0,12.7653,12.7796,12.7617,12.7796,126600.0
2010-09-20 12:50:00,35.8,35.84,35.76,35.77,196400.0,12.7796,12.7939,12.7653,12.7689,196400.0
2010-09-20 13:00:00,35.77,35.8,35.76,35.76,174200.0,12.7689,12.7796,12.7653,12.7653,174200.0
2010-09-20 13:10:00,35.77,35.93,35.77,35.9,332600.0,12.7689,12.826,12.7689,12.8153,332600.0
2010-09-20 13:20:00,35.91,36.0,35.88,35.98,376300.0,12.8189,12.851,12.8081,12.8438,376300.0
2010-09-20 13:30:00,35.98,36.01,35.91,35.99,296600.0,12.8438,12.8546,12.8189,12.8474,296600.0
2010-09-20 13:40:00,35.99,36.03,35.96,36.0,288700.0,12.8474,12.8617,12.8367,12.851,288700.0
2010-09-20 13:50:00,36.0,36.05,35.97,36.04,201300.0,12.851,12.8688,12.8403,12.8653,201300.0
2010-09-20 14:00:00,36.05,36.05,35.95,35.99,192900.0,12.8688,12.8688,12.8331,12.8474,192900.0
2010-09-20 14:10:00,35.98,36.01,35.94,36.0,291500.0,12.8438,12.8546,12.8296,12.851,291500.0
2010-09-20 14:20:00,36.0,36.05,35.98,36.01,370300.0,12.851,12.8688,12.8438,12.8546,370300.0
2010-09-20 14:30:00,36.02,36.13,36.01,36.08,497600.0,12.8581,12.8974,12.8546,12.8795,497600.0
2010-09-20 14:40:00,36.09,36.15,36.03,36.08,373300.0,12.8831,12.9045,12.8617,12.8795,373300.0
2010-09-20 14:50:00,36.08,36.1,36.02,36.04,294800.0,12.8795,12.8867,12.8581,12.8653,294800.0
2010-09-20 15:00:00,36.04,36.09,36.01,36.01,205200.0,12.8653,12.8831,12.8546,12.8546,205200.0
2010-09-20 15:10:00,36.02,36.1,36.01,36.07,284900.0,12.8581,12.8867,12.8546,12.876,284900.0
2010-09-20 15:20:00,36.07,36.13,36.07,36.12,534200.0,12.876,12.8974,12.876,12.8938,534200.0
2010-09-20 15:30:00,36.12,36.13,36.02,36.06,317700.0,12.8938,12.8974,12.8581,12.8724,317700.0
2010-09-20 15:40:00,36.06,36.11,36.02,36.03,279600.0,12.8724,12.8902,12.8581,12.8617,279600.0
2010-09-20 15:50:00,36.04,36.06,35.93,35.96,633300.0,12.8653,12.8724,12.826,12.8367,633300.0
2010-09-21 09:30:00,35.9,36.01,35.85,35.88,726700.0,12.8153,12.8546,12.7974,12.8081,726700.0
2010-09-21 09:40:00,35.89,36.11,35.87,35.89,757800.0,12.8117,12.8902,12.8046,12.8117,757800.0
2010-09-21 09:50:00,35.88,35.98,35.84,35.85,556100.0,12.8081,12.8438,12.7939,12.7974,556100.0
2010-09-21 10:00:00,35.84,35.86,35.65,35.68,467500.0,12.7939,12.801,12.726,12.7368,467500.0
2010-09-21 10:10:00,35.68,35.73,35.61,35.72,496600.0,12.7368,12.7546,12.7118,12.751,496600.0
2010-09-21 10:20:00,35.73,35.74,35.53,35.63,728800.0,12.7546,12.7582,12.6832,12.7189,728800.0
2010-09-21 10:30:00,35.63,35.64,35.43,35.46,648500.0,12.7189,12.7225,12.6475,12.6582,648500.0
2010-09-21 10:40:00,35.46,35.5,35.32,35.39,494300.0,12.6582,12.6725,12.6082,12.6332,494300.0
2010-09-21 10:50:00,35.4,35.45,35.34,35.37,574100.0,12.6368,12.6546,12.6154,12.6261,574100.0
2010-09-21 11:00:00,35.37,35.39,35.3,35.34,533000.0,12.6261,12.6332,12.6011,12.6154,533000.0
2010-09-21 11:10:00,35.34,35.35,35.18,35.18,573500.0,12.6154,12.619,12.5583,12.5583,573500.0
2010-09-21 11:20:00,35.18,35.19,35.1,35.11,586900.0,12.5583,12.5618,12.5297,12.5333,586900.0
2010-09-21 11:30:00,35.1,35.14,35.07,35.13,404000.0,12.5297,12.544,12.519,12.5404,404000.0
2010-09-21 11:40:00,35.13,35.24,35.11,35.19,630300.0,12.5404,12.5797,12.5333,12.5618,630300.0
2010-09-21 11:50:00,35.2,35.34,35.19,35.3,368000.0,12.5654,12.6154,12.5618,12.6011,368000.0
2010-09-21 12:00:00,35.3,35.35,35.3,35.3,364200.0,12.6011,12.619,12.6011,12.6011,364200.0
2010-09-21 12:10:00,35.31,35.32,35.17,35.19,403200.0,12.6047,12.6082,12.5547,12.5618,403200.0
2010-09-21 12:20:00,35.19,35.24,35.13,35.15,327400.0,12.5618,12.5797,12.5404,12.5476,327400.0
2010-09-21 12:30:00,35.15,35.17,35.1,35.13,662200.0,12.5476,12.5547,12.5297,12.5404,662200.0
2010-09-21 12:40:00,35.13,35.14,35.03,35.04,445700.0,12.5404,12.544,12.5047,12.5083,445700.0
2010-09-21 12:50:00,35.04,35.07,34.99,35.06,369700.0,12.5083,12.519,12.4904,12.5154,369700.0
2010-09-21 13:00:00,35.06,35.06,34.96,34.98,616100.0,12.5154,12.5154,12.4797,12.4869,616100.0
2010-09-21 13:10:00,34.98,35.03,34.97,35.02,349800.0,12.4869,12.5047,12.4833,12.5011,349800.0
2010-09-21 13:20:00,35.02,35.06,34.99,35.02,290100.0,12.5011,12.5154,12.4904,12.5011,290100.0
2010-09-21 13:30:00,35.02,35.06,34.99,35.02,191100.0,12.5011,12.5154,12.4904,12.5011,191100.0
2010-09-21 13:40:00,35.02,35.07,35.0,35.06,197300.0,12.5011,12.519,12.494,12.5154,197300.0
2010-09-21 13:50:00,35.06,35.16,35.03,35.14,212800.0,12.5154,12.5511,12.5047,12.544,212800.0
2010-09-21 14:00:00,35.13,35.14,35.05,35.12,159200.0,12.5404,12.544,12.5119,12.5368,159200.0
2010-09-21 14:10:00,35.12,35.33,35.06,35.3,654000.0,12.5368,12.6118,12.5154,12.6011,654000.0
2010-09-21 14:20:00,35.3,35.4,35.16,35.39,878500.0,12.6011,12.6368,12.5511,12.6332,878500.0
2010-09-21 14:30:00,35.39,35.56,35.27,35.56,489100.0,12.6332,12.6939,12.5904,12.6939,489100.0
2010-09-21 14:40:00,35.56,35.56,35.31,35.38,674800.0,12.6939,12.6939,12.6047,12.6297,674800.0
2010-09-21 14:50:00,35.39,35.43,35.3,35.38,440200.0,12.6332,12.6475,12.6011,12.6297,440200.0
2010-09-21 15:00:00,35.37,35.38,35.27,35.33,378200.0,12.6261,12.6297,12.5904,12.6118,378200.0
2010-09-21 15:10:00,35.34,35.35,35.23,35.35,275800.0,12.6154,12.619,12.5761,12.619,275800.0
2010-09-21 15:20:00,35.35,35.37,35.2,35.24,306900.0,12.619,12.6261,12.5654,12.5797,306900.0
2010-09-21 15:30:00,35.24,35.24,35.11,35.16,460600.0,12.5797,12.5797,12.5333,12.5511,460600.0
2010-09-21 15:40:00,35.15,35.25,35.15,35.22,469400.0,12.5476,12.5833,12.5476,12.5725,469400.0
2010-09-21 15:50:00,35.22,35.37,35.21,35.36,1025000.0,12.5725,12.6261,12.569,12.6225,1025000.0
2010-09-22 09:30:00,35.25,35.27,34.96,35.25,1107700.0,12.5833,12.5904,12.4797,12.5833,1107700.0
2010-09-22 09:40:00,35.25,35.28,35.08,35.11,888300.0,12.5833,12.594,12.5226,12.5333,888300.0
2010-09-22 09:50:00,35.12,35.2,34.9,35.01,1471900.0,12.5368,12.5654,12.4583,12.4976,1471900.0
2010-09-22 10:00:00,35.0,35.03,34.84,35.02,1111500.0,12.494,12.5047,12.4369,12.5011,1111500.0
2010-09-22 10:10:00,35.03,35.05,34.79,34.85,912400.0,12.5047,12.5119,12.419,12.4405,912400.0
2010-09-22 10:20:00,34.84,34.86,34.67,34.71,782400.0,12.4369,12.444,12.3762,12.3905,782400.0
2010-09-22 10:30:00,34.7,34.71,34.52,34.53,1054000.0,12.3869,12.3905,12.3227,12.3262,1054000.0
2010-09-22 10:40:00,34.53,34.72,34.44,34.69,1013900.0,12.3262,12.3941,12.2941,12.3833,1013900.0
2010-09-22 10:50:00,34.69,34.92,34.66,34.85,741400.0,12.3833,12.4655,12.3726,12.4405,741400.0
2010-09-22 11:00:00,34.86,34.88,34.67,34.69,475900.0,12.444,12.4512,12.3762,12.3833,475900.0
2010-09-22 11:10:00,34.69,34.8,34.67,34.76,463800.0,12.3833,12.4226,12.3762,12.4083,463800.0
2010-09-22 11:20:00,34.75,34.81,34.7,34.74,503200.0,12.4048,12.4262,12.3869,12.4012,503200.0
2010-09-22 11:30:00,34.75,34.85,34.71,34.8,388300.0,12.4048,12.4405,12.3905,12.4226,388300.0
2010-09-22 11:40:00,34.8,34.85,34.73,34.79,446300.0,12.4226,12.4405,12.3976,12.419,446300.0
2010-09-22 11:50:00,34.78,34.83,34.74,34.78,238500.0,12.4155,12.4333,12.4012,12.4155,238500.0
2010-09-22 12:00:00,34.78,34.89,34.78,34.87,226600.0,12.4155,12.4547,12.4155,12.4476,226600.0
2010-09-22 12:10:00,34.86,34.9,34.81,34.81,274100.0,12.444,12.4583,12.4262,12.4262,274100.0
2010-09-22 12:20:00,34.81,34.9,34.81,34.85,301000.0,12.4262,12.4583,12.4262,12.4405,301000.0
2010-09-22 12:30:00,34.84,34.89,34.79,34.87,282700.0,12.4369,12.4547,12.419,12.4476,282700.0
2010-09-22 12:40:00,34.86,34.94,34.85,34.92,213800.0,12.444,12.4726,12.4405,12.4655,213800.0
2010-09-22 12:50:00,34.92,34.96,34.86,34.87,484200.0,12.4655,12.4797,12.444,12.4476,484200.0
2010-09-22 13:00:00,34.86,34.87,34.75,34.77,822600.0,12.444,12.4476,12.4048,12.4119,822600.0
2010-09-22 13:10:00,34.77,34.85,34.74,34.78,509100.0,12.4119,12.4405,12.4012,12.4155,509100.0
2010-09-22 13:20:00,34.78,34.81,34.72,34.73,296600.0,12.4155,12.4262,12.3941,12.3976,296600.0
2010-09-22 13:30:00,34.73,34.84,34.73,34.81,254900.0,12.3976,12.4369,12.3976,12.4262,254900.0
2010-09-22 13:40:00,34.81,34.82,34.64,34.65,440400.0,12.4262,12.4298,12.3655,12.3691,440400.0
2010-09-22 13:50:00,34.65,34.74,34.62,34.73,342400.0,12.3691,12.4012,12.3584,12.3976,342400.0
2010-09-22 14:00:00,34.73,34.74,34.6,34.65,352000.0,12.3976,12.4012,12.3512,12.3691,352000.0
2010-09-22 14:10:00,34.64,34.66,34.59,34.59,366500.0,12.3655,12.3726,12.3477,12.3477,366500.0
2010-09-22 14:20:00,34.59,34.62,34.55,34.61,389000.0,12.3477,12.3584,12.3334,12.3548,389000.0
2010-09-22 14:30:00,34.61,34.69,34.58,34.68,494100.0,12.3548,12.3833,12.3441,12.3798,494100.0
2010-09-22 14:40:00,34.68,34.73,34.67,34.71,305600.0,12.3798,12.3976,12.3762,12.3905,305600.0
2010-09-22 14:50:00,34.72,34.81,34.71,34.79,612400.0,12.3941,12.4262,12.3905,12.419,612400.0
2010-09-22 15:00:00,34.8,34.88,34.75,34.78,795500.0,12.4226,12.4512,12.4048,12.4155,795500.0
2010-09-22 15:10:00,34.78,34.81,34.74,34.75,480300.0,12.4155,12.4262,12.4012,12.4048,480300.0
2010-09-22 15:20:00,34.75,34.8,34.71,34.79,542100.0,12.4048,12.4226,12.3905,12.419,542100.0
2010-09-22 15:30:00,34.79,34.83,34.75,34.79,659100.0,12.419,12.4333,12.4048,12.419,659100.0
2010-09-22 15:40:00,34.79,34.81,34.68,34.69,1328100.0,12.419,12.4262,12.3798,12.3833,1328100.0
2010-09-22 15:50:00,34.69,34.71,34.62,34.67,1688000.0,12.3833,12.3905,12.3584,12.3762,1688000.0
2010-09-23 09:30:00,34.89,35.05,34.82,35.01,1291200.0,12.4547,12.5119,12.4298,12.4976,1291200.0
2010-09-23 09:40:00,35.02,35.29,35.02,35.28,1042800.0,12.5011,12.5975,12.5011,12.594,1042800.0
2010-09-23 09:50:00,35.28,35.36,35.14,35.25,629700.0,12.594,12.6225,12.544,12.5833,629700.0
2010-09-23 10:00:00,35.26,35.51,35.25,35.49,910000.0,12.5868,12.6761,12.5833,12.6689,910000.0
2010-09-23 10:10:00,35.5,35.75,35.48,35.58,1590400.0,12.6725,12.7617,12.6654,12.7011,1590400.0
2010-09-23 10:20:00,35.58,36.17,35.57,36.07,2088700.0,12.7011,12.9117,12.6975,12.876,2088700.0
2010-09-23 10:30:00,36.08,36.11,35.69,35.77,1327200.0,12.8795,12.8902,12.7403,12.7689,1327200.0
2010-09-23 10:40:00,35.76,35.91,35.75,35.76,647800.0,12.7653,12.8189,12.7617,12.7653,647800.0
2010-09-23 10:50:00,35.77,35.88,35.7,35.88,536000.0,12.7689,12.8081,12.7439,12.8081,536000.0
2010-09-23 11:00:00,35.87,35.91,35.8,35.9,446700.0,12.8046,12.8189,12.7796,12.8153,446700.0
2010-09-23 11:10:00,35.9,35.92,35.84,35.92,634200.0,12.8153,12.8224,12.7939,12.8224,634200.0
2010-09-23 11:20:00,35.92,35.95,35.87,35.95,521200.0,12.8224,12.8331,12.8046,12.8331,521200.0
2010-09-23 11:30:00,35.95,36.0,35.87,35.9,852500.0,12.8331,12.851,12.8046,12.8153,852500.0
2010-09-23 11:40:00,35.9,35.91,35.79,35.79,676600.0,12.8153,12.8189,12.776,12.776,676600.0
2010-09-23 11:50:00,35.79,35.92,35.76,35.87,623600.0,12.776,12.8224,12.7653,12.8046,623600.0
2010-09-23 12:00:00,35.87,35.96,35.85,35.93,245600.0,12.8046,12.8367,12.7974,12.826,245600.0
2010-09-23 12:10:00,35.93,36.0,35.93,35.98,265500.0,12.826,12.851,12.826,12.8438,265500.0
2010-09-23 12:20:00,35.98,36.1,35.95,36.09,641400.0,12.8438,12.8867,12.8331,12.8831,641400.0
2010-09-23 12:30:00,36.1,36.26,36.08,36.08,689300.0,12.8867,12.9438,12.8795,12.8795,689300.0
2010-09-23 12:40:00,36.09,36.2,36.06,36.12,722600.0,12.8831,12.9224,12.8724,12.8938,722600.0
2010-09-23 12:50:00,36.11,36.24,36.11,36.21,1171600.0,12.8902,12.9367,12.8902,12.9259,1171600.0
2010-09-23 13:00:00,36.21,36.35,36.2,36.31,817600.0,12.9259,12.9759,12.9224,12.9616,817600.0
2010-09-23 13:10:00,36.31,36.36,36.13,36.15,890000.0,12.9616,12.9795,12.8974,12.9045,890000.0
2010-09-23 13:20:00,36.15,36.18,36.0,36.14,741700.0,12.9045,12.9152,12.851,12.901,741700.0
2010-09-23 13:30:00,36.15,36.15,35.95,35.95,691600.0,12.9045,12.9045,12.8331,12.8331,691600.0
2010-09-23 13:40:00,35.94,36.05,35.92,36.01,576900.0,12.8296,12.8688,12.8224,12.8546,576900.0
2010-09-23 13:50:00,36.01,36.05,35.93,36.05,481800.0,12.8546,12.8688,12.826,12.8688,481800.0
2010-09-23 14:00:00,36.05,36.3,36.02,36.3,883600.0,12.8688,12.9581,12.8581,12.9581,883600.0
2010-09-23 14:10:00,36.3,36.4,36.28,36.36,885900.0,12.9581,12.9938,12.9509,12.9795,885900.0
2010-09-23 14:20:00,36.35,36.46,36.32,36.43,864500.0,12.9759,13.0152,12.9652,13.0045,864500.0
2010-09-23 14:30:00,36.44,36.6,36.36,36.39,971800.0,13.008,13.0652,12.9795,12.9902,971800.0
2010-09-23 14:40:00,36.4,36.4,36.13,36.17,1153400.0,12.9938,12.9938,12.8974,12.9117,1153400.0
2010-09-23 14:50:00,36.17,36.17,35.85,35.86,1534900.0,12.9117,12.9117,12.7974,12.801,1534900.0
2010-09-23 15:00:00,35.86,36.08,35.83,35.98,1636900.0,12.801,12.8795,12.7903,12.8438,1636900.0
2010-09-23 15:10:00,35.99,36.14,35.97,36.0,1385600.0,12.8474,12.901,12.8403,12.851,1385600.0
2010-09-23 15:20:00,36.0,36.0,35.78,35.78,1484000.0,12.851,12.851,12.7724,12.7724,1484000.0
2010-09-23 15:30:00,35.77,35.82,35.44,35.6,2518500.0,12.7689,12.7867,12.6511,12.7082,2518500.0
2010-09-23 15:40:00,35.6,35.72,35.47,35.66,1544300.0,12.7082,12.751,12.6618,12.7296,1544300.0
2010-09-23 15:50:00,35.67,35.76,35.59,35.61,2884200.0,12.7332,12.7653,12.7046,12.7118,2884200.0
2010-09-24 09:30:00,35.02,35.55,34.99,35.34,12827800.0,12.5011,12.6903,12.4904,12.6154,12827800.0
2010-09-24 09:40:00,35.34,35.4,35.15,35.39,3975100.0,12.6154,12.6368,12.5476,12.6332,3975100.0
2010-09-24 09:50:00,35.39,35.51,35.39,35.42,4131600.0,12.6332,12.6761,12.6332,12.6439,4131600.0
2010-09-24 10:00:00,35.41,35.72,35.35,35.69,6021000.0,12.6404,12.751,12.619,12.7403,6021000.0
2010-09-24 10:10:00,35.69,35.81,35.59,35.77,4230300.0,12.7403,12.7832,12.7046,12.7689,4230300.0
2010-09-24 10:20:00,35.77,35.86,35.7,35.73,4310100.0,12.7689,12.801,12.7439,12.7546,4310100.0
2010-09-24 10:30:00,35.74,35.75,35.44,35.66,4052400.0,12.7582,12.7617,12.6511,12.7296,4052400.0
2010-09-24 10:40:00,35.65,35.77,35.65,35.75,1961000.0,12.726,12.7689,12.726,12.7617,1961000.0
2010-09-24 10:50:00,35.75,35.8,35.63,35.69,1755100.0,12.7617,12.7796,12.7189,12.7403,1755100.0
2010-09-24 11:00:00,35.68,35.73,35.62,35.66,1928700.0,12.7368,12.7546,12.7153,12.7296,1928700.0
2010-09-24 11:10:00,35.65,35.69,35.53,35.54,1604200.0,12.726,12.7403,12.6832,12.6868,1604200.0
2010-09-24 11:20:00,35.55,35.56,35.44,35.46,1770700.0,12.6903,12.6939,12.6511,12.6582,1770700.0
2010-09-24 11:30:00,35.47,35.47,35.39,35.44,2001800.0,12.6618,12.6618,12.6332,12.6511,2001800.0
2010-09-24 11:40:00,35.44,35.46,35.31,35.33,1545400.0,12.6511,12.6582,12.6047,12.6118,1545400.0
2010-09-24 11:50:00,35.34,35.53,35.33,35.51,1752100.0,12.6154,12.6832,12.6118,12.6761,1752100.0
2010-09-24 12:00:00,35.51,35.53,35.48,35.5,1796300.0,12.6761,12.6832,12.6654,12.6725,1796300.0
2010-09-24 12:10:00,35.5,35.53,35.45,35.52,716100.0,12.6725,12.6832,12.6546,12.6796,716100.0
2010-09-24 12:20:00,35.52,35.53,35.42,35.48,885300.0,12.6796,12.6832,12.6439,12.6654,885300.0
2010-09-24 12:30:00,35.48,35.5,35.38,35.4,1305000.0,12.6654,12.6725,12.6297,12.6368,1305000.0
2010-09-24 12:40:00,35.4,35.41,35.35,35.4,1571100.0,12.6368,12.6404,12.619,12.6368,1571100.0
2010-09-24 12:50:00,35.4,35.47,35.38,35.46,1266700.0,12.6368,12.6618,12.6297,12.6582,1266700.0
2010-09-24 13:00:00,35.47,35.52,35.43,35.51,1348800.0,12.6618,12.6796,12.6475,12.6761,1348800.0
2010-09-24 13:10:00,35.51,35.55,35.48,35.51,873200.0,12.6761,12.6903,12.6654,12.6761,873200.0
2010-09-24 13:20:00,35.51,35.6,35.49,35.58,1412900.0,12.6761,12.7082,12.6689,12.7011,1412900.0
2010-09-24 13:30:00,35.58,35.58,35.51,35.56,1378500.0,12.7011,12.7011,12.6761,12.6939,1378500.0
2010-09-24 13:40:00,35.55,35.56,35.53,35.54,698700.0,12.6903,12.6939,12.6832,12.6868,698700.0
2010-09-24 13:50:00,35.53,35.53,35.49,35.5,894300.0,12.6832,12.6832,12.6689,12.6725,894300.0
2010-09-24 14:00:00,35.5,35.51,35.4,35.4,1411700.0,12.6725,12.6761,12.6368,12.6368,1411700.0
2010-09-24 14:10:00,35.4,35.44,35.33,35.37,1950100.0,12.6368,12.6511,12.6118,12.6261,1950100.0
2010-09-24 14:20:00,35.36,35.4,35.36,35.37,933900.0,12.6225,12.6368,12.6225,12.6261,933900.0
2010-09-24 14:30:00,35.36,35.41,35.27,35.29,1517600.0,12.6225,12.6404,12.5904,12.5975,1517600.0
2010-09-24 14:40:00,35.3,35.31,35.17,35.17,1452400.0,12.6011,12.6047,12.5547,12.5547,1452400.0
2010-09-24 14:50:00,35.17,35.21,35.04,35.1,1982600.0,12.5547,12.569,12.5083,12.5297,1982600.0
2010-09-24 15:00:00,35.1,35.14,35.01,35.01,2040500.0,12.5297,12.544,12.4976,12.4976,2040500.0
2010-09-24 15:10:00,35.01,35.06,34.97,35.04,2732800.0,12.4976,12.5154,12.4833,12.5083,2732800.0
2010-09-24 15:20:00,35.04,35.12,35.01,35.11,1444000.0,12.5083,12.5368,12.4976,12.5333,1444000.0
2010-09-24 15:30:00,35.1,35.2,35.1,35.17,1724500.0,12.5297,12.5654,12.5297,12.5547,1724500.0
2010-09-24 15:40:00,35.17,35.19,35.06,35.06,1793300.0,12.5547,12.5618,12.5154,12.5154,1793300.0
2010-09-24 15:50:00,35.06,35.07,34.84,34.92,4221900.0,12.5154,12.519,12.4369,12.4655,4221900.0
2010-09-27 09:30:00,35.07,35.1,34.8,34.81,1620500.0,12.519,12.5297,12.4226,12.4262,1620500.0
2010-09-27 09:40:00,34.82,34.95,34.75,34.75,882700.0,12.4298,12.4762,12.4048,12.4048,882700.0
2010-09-27 09:50:00,34.76,34.82,34.75,34.81,831700.0,12.4083,12.4298,12.4048,12.4262,831700.0
2010-09-27 10:00:00,34.8,35.03,34.8,35.03,609400.0,12.4226,12.5047,12.4226,12.5047,609400.0
2010-09-27 10:10:00,35.04,35.11,34.9,35.0,858600.0,12.5083,12.5333,12.4583,12.494,858600.0
2010-09-27 10:20:00,35.0,35.18,34.99,35.1,893300.0,12.494,12.5583,12.4904,12.5297,893300.0
2010-09-27 10:30:00,35.1,35.22,35.04,35.19,762000.0,12.5297,12.5725,12.5083,12.5618,762000.0
2010-09-27 10:40:00,35.19,35.23,35.11,35.13,520000.0,12.5618,12.5761,12.5333,12.5404,520000.0
2010-09-27 10:50:00,35.13,35.15,35.02,35.05,685900.0,12.5404,12.5476,12.5011,12.5119,685900.0
2010-09-27 11:00:00,35.06,35.08,34.98,35.05,651800.0,12.5154,12.5226,12.4869,12.5119,651800.0
2010-09-27 11:10:00,35.06,35.11,34.99,35.01,576700.0,12.5154,12.5333,12.4904,12.4976,576700.0
2010-09-27 11:20:00,35.01,35.18,34.99,35.18,659800.0,12.4976,12.5583,12.4904,12.5583,659800.0
2010-09-27 11:30:00,35.17,35.19,35.11,35.17,633500.0,12.5547,12.5618,12.5333,12.5547,633500.0
2010-09-27 11:40:00,35.17,35.34,35.17,35.34,1092500.0,12.5547,12.6154,12.5547,12.6154,1092500.0
2010-09-27 11:50:00,35.34,35.35,35.3,35.34,345200.0,12.6154,12.619,12.6011,12.6154,345200.0
2010-09-27 12:00:00,35.33,35.38,35.3,35.3,676700.0,12.6118,12.6297,12.6011,12.6011,676700.0
2010-09-27 12:10:00,35.31,35.33,35.27,35.33,669500.0,12.6047,12.6118,12.5904,12.6118,669500.0
2010-09-27 12:20:00,35.33,35.46,35.29,35.41,1341600.0,12.6118,12.6582,12.5975,12.6404,1341600.0
2010-09-27 12:30:00,35.41,35.45,35.4,35.44,595500.0,12.6404,12.6546,12.6368,12.6511,595500.0
2010-09-27 12:40:00,35.44,35.46,35.39,35.42,460900.0,12.6511,12.6582,12.6332,12.6439,460900.0
2010-09-27 12:50:00,35.41,35.42,35.38,35.39,352700.0,12.6404,12.6439,12.6297,12.6332,352700.0
2010-09-27 13:00:00,35.4,35.42,35.36,35.38,416600.0,12.6368,12.6439,12.6225,12.6297,416600.0
2010-09-27 13:10:00,35.38,35.38,35.28,35.37,377600.0,12.6297,12.6297,12.594,12.6261,377600.0
2010-09-27 13:20:00,35.38,35.43,35.36,35.42,438300.0,12.6297,12.6475,12.6225,12.6439,438300.0
2010-09-27 13:30:00,35.42,35.45,35.4,35.41,572300.0,12.6439,12.6546,12.6368,12.6404,572300.0
2010-09-27 13:40:00,35.4,35.44,35.39,35.41,455700.0,12.6368,12.6511,12.6332,12.6404,455700.0
2010-09-27 13:50:00,35.41,35.44,35.34,35.39,748900.0,12.6404,12.6511,12.6154,12.6332,748900.0
2010-09-27 14:00:00,35.38,35.43,35.32,35.32,601200.0,12.6297,12.6475,12.6082,12.6082,601200.0
2010-09-27 14:10:00,35.32,35.37,35.3,35.36,609000.0,12.6082,12.6261,12.6011,12.6225,609000.0
2010-09-27 14:20:00,35.37,35.41,35.18,35.33,957600.0,12.6261,12.6404,12.5583,12.6118,957600.0
2010-09-27 14:30:00,35.35,35.41,35.31,35.38,607000.0,12.619,12.6404,12.6047,12.6297,607000.0
2010-09-27 14:40:00,35.38,35.41,35.34,35.4,409700.0,12.6297,12.6404,12.6154,12.6368,409700.0
2010-09-27 14:50:00,35.4,35.44,35.38,35.42,594900.0,12.6368,12.6511,12.6297,12.6439,594900.0
2010-09-27 15:00:00,35.42,35.45,35.39,35.45,652300.0,12.6439,12.6546,12.6332,12.6546,652300.0
2010-09-27 15:10:00,35.44,35.71,35.44,35.7,1319800.0,12.6511,12.7475,12.6511,12.7439,1319800.0
2010-09-27 15:20:00,35.7,35.79,35.7,35.73,1462700.0,12.7439,12.776,12.7439,12.7546,1462700.0
2010-09-27 15:30:00,35.72,35.73,35.61,35.61,1070400.0,12.751,12.7546,12.7118,12.7118,1070400.0
2010-09-27 15:40:00,35.61,35.73,35.58,35.71,1501300.0,12.7118,12.7546,12.7011,12.7475,1501300.0
2010-09-27 15:50:00,35.71,35.89,35.65,35.75,2987900.0,12.7475,12.8117,12.726,12.7617,2987900.0
2010-09-28 09:30:00,35.97,36.0,35.59,35.61,1754200.0,12.8403,12.851,12.7046,12.7118,1754200.0
2010-09-28 09:40:00,35.6,35.66,35.44,35.5,1257600.0,12.7082,12.7296,12.6511,12.6725,1257600.0
2010-09-28 09:50:00,35.49,35.69,35.49,35.59,478800.0,12.6689,12.7403,12.6689,12.7046,478800.0
2010-09-28 10:00:00,35.58,35.82,35.47,35.69,1808800.0,12.7011,12.7867,12.6618,12.7403,1808800.0
2010-09-28 10:10:00,35.7,35.71,35.53,35.6,906600.0,12.7439,12.7475,12.6832,12.7082,906600.0
2010-09-28 10:20:00,35.59,35.64,35.56,35.64,1233600.0,12.7046,12.7225,12.6939,12.7225,1233600.0
2010-09-28 10:30:00,35.63,35.65,35.55,35.62,1133300.0,12.7189,12.726,12.6903,12.7153,1133300.0
2010-09-28 10:40:00,35.62,35.67,35.58,35.59,757000.0,12.7153,12.7332,12.7011,12.7046,757000.0
2010-09-28 10:50:00,35.6,35.6,35.55,35.58,579000.0,12.7082,12.7082,12.6903,12.7011,579000.0
2010-09-28 11:00:00,35.58,35.63,35.58,35.59,846900.0,12.7011,12.7189,12.7011,12.7046,846900.0
2010-09-28 11:10:00,35.59,35.67,35.52,35.67,689600.0,12.7046,12.7332,12.6796,12.7332,689600.0
2010-09-28 11:20:00,35.67,35.71,35.61,35.69,1002600.0,12.7332,12.7475,12.7118,12.7403,1002600.0
2010-09-28 11:30:00,35.69,35.75,35.62,35.7,970600.0,12.7403,12.7617,12.7153,12.7439,970600.0
2010-09-28 11:40:00,35.7,35.8,35.7,35.79,598800.0,12.7439,12.7796,12.7439,12.776,598800.0
2010-09-28 11:50:00,35.79,35.79,35.66,35.73,445200.0,12.776,12.776,12.7296,12.7546,445200.0
2010-09-28 12:00:00,35.73,35.76,35.68,35.72,270200.0,12.7546,12.7653,12.7368,12.751,270200.0
2010-09-28 12:10:00,35.72,35.77,35.69,35.73,254000.0,12.751,12.7689,12.7403,12.7546,254000.0
2010-09-28 12:20:00,35.72,35.77,35.7,35.71,551700.0,12.751,12.7689,12.7439,12.7475,551700.0
2010-09-28 12:30:00,35.72,35.74,35.68,35.68,411500.0,12.751,12.7582,12.7368,12.7368,411500.0
2010-09-28 12:40:00,35.69,35.71,35.68,35.7,168700.0,12.7403,12.7475,12.7368,12.7439,168700.0
2010-09-28 12:50:00,35.7,35.7,35.64,35.7,701700.0,12.7439,12.7439,12.7225,12.7439,701700.0
2010-09-28 13:00:00,35.69,35.72,35.66,35.68,717800.0,12.7403,12.751,12.7296,12.7368,717800.0
2010-09-28 13:10:00,35.67,35.69,35.62,35.63,608700.0,12.7332,12.7403,12.7153,12.7189,608700.0
2010-09-28 13:20:00,35.63,35.63,35.59,35.6,815000.0,12.7189,12.7189,12.7046,12.7082,815000.0
2010-09-28 13:30:00,35.6,35.61,35.59,35.61,919500.0,12.7082,12.7118,12.7046,12.7118,919500.0
2010-09-28 13:40:00,35.6,35.69,35.59,35.67,416500.0,12.7082,12.7403,12.7046,12.7332,416500.0
2010-09-28 13:50:00,35.66,35.73,35.66,35.72,456500.0,12.7296,12.7546,12.7296,12.751,456500.0
2010-09-28 14:00:00,35.72,35.74,35.65,35.67,396200.0,12.751,12.7582,12.726,12.7332,396200.0
2010-09-28 14:10:00,35.67,35.73,35.66,35.7,622800.0,12.7332,12.7546,12.7296,12.7439,622800.0
2010-09-28 14:20:00,35.7,35.72,35.6,35.62,746700.0,12.7439,12.751,12.7082,12.7153,746700.0
2010-09-28 14:30:00,35.61,35.66,35.59,35.64,418300.0,12.7118,12.7296,12.7046,12.7225,418300.0
2010-09-28 14:40:00,35.63,35.66,35.54,35.56,574900.0,12.7189,12.7296,12.6868,12.6939,574900.0
2010-09-28 14:50:00,35.56,35.62,35.54,35.61,455900.0,12.6939,12.7153,12.6868,12.7118,455900.0
2010-09-28 15:00:00,35.61,35.63,35.59,35.61,468200.0,12.7118,12.7189,12.7046,12.7118,468200.0
2010-09-28 15:10:00,35.61,35.65,35.59,35.63,547700.0,12.7118,12.726,12.7046,12.7189,547700.0
2010-09-28 15:20:00,35.63,35.65,35.57,35.61,476200.0,12.7189,12.726,12.6975,12.7118,476200.0
2010-09-28 15:30:00,35.61,35.68,35.59,35.66,583700.0,12.7118,12.7368,12.7046,12.7296,583700.0
2010-09-28 15:40:00,35.66,35.68,35.63,35.66,790800.0,12.7296,12.7368,12.7189,12.7296,790800.0
2010-09-28 15:50:00,35.66,35.69,35.61,35.65,1331700.0,12.7296,12.7403,12.7118,12.726,1331700.0
2010-09-29 09:30:00,35.93,36.1,35.81,36.0,1998300.0,12.826,12.8867,12.7832,12.851,1998300.0
2010-09-29 09:40:00,36.0,36.01,35.88,35.93,854700.0,12.851,12.8546,12.8081,12.826,854700.0
2010-09-29 09:50:00,35.92,35.94,35.8,35.91,763800.0,12.8224,12.8296,12.7796,12.8189,763800.0
2010-09-29 10:00:00,35.9,35.94,35.88,35.93,805300.0,12.8153,12.8296,12.8081,12.826,805300.0
2010-09-29 10:10:00,35.92,35.93,35.77,35.84,783900.0,12.8224,12.826,12.7689,12.7939,783900.0
2010-09-29 10:20:00,35.84,35.84,35.7,35.79,866700.0,12.7939,12.7939,12.7439,12.776,866700.0
2010-09-29 10:30:00,35.81,35.85,35.73,35.84,871100.0,12.7832,12.7974,12.7546,12.7939,871100.0
2010-09-29 10:40:00,35.84,35.88,35.7,35.77,843900.0,12.7939,12.8081,12.7439,12.7689,843900.0
2010-09-29 10:50:00,35.77,35.79,35.71,35.75,780200.0,12.7689,12.776,12.7475,12.7617,780200.0
2010-09-29 11:00:00,35.76,35.86,35.74,35.84,796000.0,12.7653,12.801,12.7582,12.7939,796000.0
2010-09-29 11:10:00,35.85,35.86,35.8,35.84,458900.0,12.7974,12.801,12.7796,12.7939,458900.0
2010-09-29 11:20:00,35.84,35.9,35.78,35.89,1282900.0,12.7939,12.8153,12.7724,12.8117,1282900.0
2010-09-29 11:30:00,35.89,35.99,35.89,35.97,703300.0,12.8117,12.8474,12.8117,12.8403,703300.0
2010-09-29 11:40:00,35.98,36.0,35.89,35.91,747500.0,12.8438,12.851,12.8117,12.8189,747500.0
2010-09-29 11:50:00,35.91,36.0,35.9,35.99,806200.0,12.8189,12.851,12.8153,12.8474,806200.0
2010-09-29 12:00:00,35.99,36.02,35.94,36.02,671300.0,12.8474,12.8581,12.8296,12.8581,671300.0
2010-09-29 12:10:00,36.01,36.09,36.0,36.09,496500.0,12.8546,12.8831,12.851,12.8831,496500.0
2010-09-29 12:20:00,36.08,36.16,36.06,36.1,753500.0,12.8795,12.9081,12.8724,12.8867,753500.0
2010-09-29 12:30:00,36.09,36.14,36.04,36.14,416000.0,12.8831,12.901,12.8653,12.901,416000.0
2010-09-29 12:40:00,36.14,36.14,36.06,36.09,406600.0,12.901,12.901,12.8724,12.8831,406600.0
2010-09-29 12:50:00,36.08,36.15,36.08,36.14,379300.0,12.8795,12.9045,12.8795,12.901,379300.0
2010-09-29 13:00:00,36.14,36.16,36.12,36.15,519500.0,12.901,12.9081,12.8938,12.9045,519500.0
2010-09-29 13:10:00,36.14,36.16,36.12,36.14,377900.0,12.901,12.9081,12.8938,12.901,377900.0
2010-09-29 13:20:00,36.14,36.2,36.14,36.16,499600.0,12.901,12.9224,12.901,12.9081,499600.0
2010-09-29 13:30:00,36.17,36.26,36.15,36.25,663900.0,12.9117,12.9438,12.9045,12.9402,663900.0
2010-09-29 13:40:00,36.25,36.25,36.19,36.22,718100.0,12.9402,12.9402,12.9188,12.9295,718100.0
2010-09-29 13:50:00,36.22,36.24,36.17,36.19,717900.0,12.9295,12.9367,12.9117,12.9188,717900.0
2010-09-29 14:00:00,36.2,36.21,36.17,36.18,675600.0,12.9224,12.9259,12.9117,12.9152,675600.0
2010-09-29 14:10:00,36.19,36.21,36.14,36.14,655000.0,12.9188,12.9259,12.901,12.901,655000.0
2010-09-29 14:20:00,36.14,36.15,36.04,36.07,526100.0,12.901,12.9045,12.8653,12.876,526100.0
2010-09-29 14:30:00,36.07,36.11,35.94,35.95,962200.0,12.876,12.8902,12.8296,12.8331,962200.0
2010-09-29 14:40:00,35.95,36.12,35.94,36.06,1210400.0,12.8331,12.8938,12.8296,12.8724,1210400.0
2010-09-29 14:50:00,36.05,36.08,36.02,36.06,580100.0,12.8688,12.8795,12.8581,12.8724,580100.0
2010-09-29 15:00:00,36.05,36.1,35.99,36.02,486200.0,12.8688,12.8867,12.8474,12.8581,486200.0
2010-09-29 15:10:00,36.01,36.02,35.83,35.9,1067300.0,12.8546,12.8581,12.7903,12.8153,1067300.0
2010-09-29 15:20:00,35.9,35.91,35.77,35.83,1277900.0,12.8153,12.8189,12.7689,12.7903,1277900.0
2010-09-29 15:30:00,35.83,35.99,35.82,35.99,985500.0,12.7903,12.8474,12.7867,12.8474,985500.0
2010-09-29 15:40:00,35.99,36.01,35.93,36.0,2296000.0,12.8474,12.8546,12.826,12.851,2296000.0
2010-09-29 15:50:00,36.0,36.05,35.67,35.77,4930600.0,12.851,12.8688,12.7332,12.7689,4930600.0
2010-09-30 09:30:00,36.55,36.6,36.31,36.33,2288600.0,13.0473,13.0652,12.9616,12.9688,2288600.0
2010-09-30 09:40:00,36.33,36.54,36.25,36.4,1900300.0,12.9688,13.0437,12.9402,12.9938,1900300.0
2010-09-30 09:50:00,36.39,36.41,36.25,36.35,1240000.0,12.9902,12.9973,12.9402,12.9759,1240000.0
2010-09-30 10:00:00,36.35,36.37,36.26,36.35,1014200.0,12.9759,12.9831,12.9438,12.9759,1014200.0
2010-09-30 10:10:00,36.34,36.36,36.25,36.3,1450400.0,12.9724,12.9795,12.9402,12.9581,1450400.0
2010-09-30 10:20:00,36.3,36.34,36.18,36.31,1160300.0,12.9581,12.9724,12.9152,12.9616,1160300.0
2010-09-30 10:30:00,36.31,36.34,36.29,36.31,712100.0,12.9616,12.9724,12.9545,12.9616,712100.0
2010-09-30 10:40:00,36.31,36.35,36.25,36.26,579400.0,12.9616,12.9759,12.9402,12.9438,579400.0
2010-09-30 10:50:00,36.26,36.3,36.01,36.03,950900.0,12.9438,12.9581,12.8546,12.8617,950900.0
2010-09-30 11:00:00,36.03,36.09,35.97,35.98,647000.0,12.8617,12.8831,12.8403,12.8438,647000.0
2010-09-30 11:10:00,35.98,36.04,35.93,36.0,778800.0,12.8438,12.8653,12.826,12.851,778800.0
2010-09-30 11:20:00,36.01,36.05,35.91,35.91,761900.0,12.8546,12.8688,12.8189,12.8189,761900.0
2010-09-30 11:30:00,35.91,35.92,35.75,35.82,825400.0,12.8189,12.8224,12.7617,12.7867,825400.0
2010-09-30 11:40:00,35.83,35.93,35.81,35.9,351100.0,12.7903,12.826,12.7832,12.8153,351100.0
2010-09-30 11:50:00,35.91,36.0,35.86,35.92,867000.0,12.8189,12.851,12.801,12.8224,867000.0
2010-09-30 12:00:00,35.92,35.93,35.68,35.69,618000.0,12.8224,12.826,12.7368,12.7403,618000.0
2010-09-30 12:10:00,35.69,35.87,35.67,35.84,335100.0,12.7403,12.8046,12.7332,12.7939,335100.0
2010-09-30 12:20:00,35.83,35.88,35.78,35.85,263800.0,12.7903,12.8081,12.7724,12.7974,263800.0
2010-09-30 12:30:00,35.86,35.97,35.85,35.92,279700.0,12.801,12.8403,12.7974,12.8224,279700.0
2010-09-30 12:40:00,35.92,35.98,35.88,35.94,277600.0,12.8224,12.8438,12.8081,12.8296,277600.0
2010-09-30 12:50:00,35.94,35.98,35.94,35.97,161500.0,12.8296,12.8438,12.8296,12.8403,161500.0
2010-09-30 13:00:00,35.97,35.99,35.94,35.99,144500.0,12.8403,12.8474,12.8296,12.8474,144500.0
2010-09-30 13:10:00,35.98,36.04,35.98,36.01,217100.0,12.8438,12.8653,12.8438,12.8546,217100.0
2010-09-30 13:20:00,36.01,36.1,35.99,36.08,363400.0,12.8546,12.8867,12.8474,12.8795,363400.0
2010-09-30 13:30:00,36.08,36.1,36.03,36.03,219200.0,12.8795,12.8867,12.8617,12.8617,219200.0
2010-09-30 13:40:00,36.02,36.07,35.98,36.03,199400.0,12.8581,12.876,12.8438,12.8617,199400.0
2010-09-30 13:50:00,36.03,36.05,36.0,36.04,139400.0,12.8617,12.8688,12.851,12.8653,139400.0
2010-09-30 14:00:00,36.04,36.05,35.98,35.98,206900.0,12.8653,12.8688,12.8438,12.8438,206900.0
2010-09-30 14:10:00,35.99,35.99,35.9,35.93,353900.0,12.8474,12.8474,12.8153,12.826,353900.0
2010-09-30 14:20:00,35.93,36.0,35.92,35.97,420100.0,12.826,12.851,12.8224,12.8403,420100.0
2010-09-30 14:30:00,35.98,36.03,35.97,35.99,784500.0,12.8438,12.8617,12.8403,12.8474,784500.0
2010-09-30 14:40:00,35.99,36.07,35.99,36.05,403900.0,12.8474,12.876,12.8474,12.8688,403900.0
2010-09-30 14:50:00,36.05,36.15,36.04,36.13,382800.0,12.8688,12.9045,12.8653,12.8974,382800.0
2010-09-30 15:00:00,36.13,36.14,36.09,36.13,289000.0,12.8974,12.901,12.8831,12.8974,289000.0
2010-09-30 15:10:00,36.14,36.14,36.08,36.11,372000.0,12.901,12.901,12.8795,12.8902,372000.0
2010-09-30 15:20:00,36.12,36.2,36.07,36.19,538000.0,12.8938,12.9224,12.876,12.9188,538000.0
2010-09-30 15:30:00,36.19,36.22,36.16,36.17,440200.0,12.9188,12.9295,12.9081,12.9117,440200.0
2010-09-30 15:40:00,36.16,36.21,36.11,36.19,642800.0,12.9081,12.9259,12.8902,12.9188,642800.0
2010-09-30 15:50:00,36.18,36.27,36.15,36.25,1356300.0,12.9152,12.9474,12.9045,12.9402,1356300.0
2010-10-01 09:30:00,36.74,36.92,36.54,36.54,1675400.0,13.1151,13.1794,13.0437,13.0437,1675400.0
2010-10-01 09:40:00,36.54,36.75,36.48,36.62,746000.0,13.0437,13.1187,13.0223,13.0723,746000.0
2010-10-01 09:50:00,36.63,36.75,36.63,36.69,614200.0,13.0759,13.1187,13.0759,13.0973,614200.0
2010-10-01 10:00:00,36.69,36.69,36.32,36.4,1443400.0,13.0973,13.0973,12.9652,12.9938,1443400.0
2010-10-01 10:10:00,36.4,36.56,36.4,36.49,564900.0,12.9938,13.0509,12.9938,13.0259,564900.0
2010-10-01 10:20:00,36.5,36.5,36.19,36.28,699600.0,13.0295,13.0295,12.9188,12.9509,699600.0
2010-10-01 10:30:00,36.28,36.3,36.13,36.23,528400.0,12.9509,12.9581,12.8974,12.9331,528400.0
2010-10-01 10:40:00,36.23,36.37,36.2,36.35,333300.0,12.9331,12.9831,12.9224,12.9759,333300.0
2010-10-01 10:50:00,36.34,36.38,36.24,36.27,399700.0,12.9724,12.9866,12.9367,12.9474,399700.0
2010-10-01 11:00:00,36.27,36.4,36.23,36.36,631600.0,12.9474,12.9938,12.9331,12.9795,631600.0
2010-10-01 11:10:00,36.35,36.39,36.27,36.34,246000.0,12.9759,12.9902,12.9474,12.9724,246000.0
2010-10-01 11:20:00,36.34,36.41,36.3,36.3,423900.0,12.9724,12.9973,12.9581,12.9581,423900.0
2010-10-01 11:30:00,36.29,36.45,36.29,36.42,334800.0,12.9545,13.0116,12.9545,13.0009,334800.0
2010-10-01 11:40:00,36.44,36.46,36.37,36.45,428600.0,13.008,13.0152,12.9831,13.0116,428600.0
2010-10-01 11:50:00,36.44,36.48,36.39,36.45,226400.0,13.008,13.0223,12.9902,13.0116,226400.0
2010-10-01 12:00:00,36.45,36.45,36.34,36.36,295500.0,13.0116,13.0116,12.9724,12.9795,295500.0
2010-10-01 12:10:00,36.36,36.36,36.3,36.34,194200.0,12.9795,12.9795,12.9581,12.9724,194200.0
2010-10-01 12:20:00,36.34,36.38,36.33,36.37,154200.0,12.9724,12.9866,12.9688,12.9831,154200.0
2010-10-01 12:30:00,36.37,36.42,36.35,36.42,115200.0,12.9831,13.0009,12.9759,13.0009,115200.0
2010-10-01 12:40:00,36.42,36.49,36.36,36.48,259100.0,13.0009,13.0259,12.9795,13.0223,259100.0
2010-10-01 12:50:00,36.48,36.51,36.45,36.5,348200.0,13.0223,13.033,13.0116,13.0295,348200.0
2010-10-01 13:00:00,36.5,36.53,36.47,36.53,315600.0,13.0295,13.0402,13.0188,13.0402,315600.0
2010-10-01 13:10:00,36.53,36.55,36.52,36.53,207400.0,13.0402,13.0473,13.0366,13.0402,207400.0
2010-10-01 13:20:00,36.53,36.58,36.51,36.57,479400.0,13.0402,13.058,13.033,13.0545,479400.0
2010-10-01 13:30:00,36.57,36.65,36.55,36.57,630600.0,13.0545,13.083,13.0473,13.0545,630600.0
2010-10-01 13:40:00,36.57,36.62,36.5,36.54,366200.0,13.0545,13.0723,13.0295,13.0437,366200.0
2010-10-01 13:50:00,36.53,36.62,36.52,36.62,226700.0,13.0402,13.0723,13.0366,13.0723,226700.0
2010-10-01 14:00:00,36.62,36.7,36.62,36.66,513200.0,13.0723,13.1009,13.0723,13.0866,513200.0
2010-10-01 14:10:00,36.66,36.72,36.65,36.67,616500.0,13.0866,13.108,13.083,13.0902,616500.0
2010-10-01 14:20:00,36.67,36.67,36.59,36.6,430300.0,13.0902,13.0902,13.0616,13.0652,430300.0
2010-10-01 14:30:00,36.61,36.62,36.51,36.56,396900.0,13.0687,13.0723,13.033,13.0509,396900.0
2010-10-01 14:40:00,36.56,36.56,36.49,36.52,373200.0,13.0509,13.0509,13.0259,13.0366,373200.0
2010-10-01 14:50:00,36.53,36.6,36.51,36.59,323500.0,13.0402,13.0652,13.033,13.0616,323500.0
2010-10-01 15:00:00,36.6,36.7,36.59,36.7,604400.0,13.0652,13.1009,13.0616,13.1009,604400.0
2010-10-01 15:10:00,36.7,36.71,36.65,36.67,515900.0,13.1009,13.1044,13.083,13.0902,515900.0
2010-10-01 15:20:00,36.67,36.69,36.61,36.62,383400.0,13.0902,13.0973,13.0687,13.0723,383400.0
2010-10-01 15:30:00,36.63,36.68,36.61,36.62,422400.0,13.0759,13.0937,13.0687,13.0723,422400.0
2010-10-01 15:40:00,36.62,36.63,36.55,36.55,612000.0,13.0723,13.0759,13.0473,13.0473,612000.0
2010-10-01 15:50:00,36.55,36.61,36.45,36.49,1334300.0,13.0473,13.0687,13.0116,13.0259,1334300.0
2010-10-04 09:30:00,36.7,36.84,36.63,36.68,1600600.0,13.1009,13.1508,13.0759,13.0937,1600600.0
2010-10-04 09:40:00,36.68,36.79,36.63,36.75,931700.0,13.0937,13.133,13.0759,13.1187,931700.0
2010-10-04 09:50:00,36.75,36.8,36.61,36.64,679500.0,13.1187,13.1366,13.0687,13.0794,679500.0
2010-10-04 10:00:00,36.65,36.71,36.53,36.71,873900.0,13.083,13.1044,13.0402,13.1044,873900.0
2010-10-04 10:10:00,36.71,36.83,36.69,36.82,719900.0,13.1044,13.1473,13.0973,13.1437,719900.0
2010-10-04 10:20:00,36.82,36.88,36.81,36.84,1036800.0,13.1437,13.1651,13.1401,13.1508,1036800.0
2010-10-04 10:30:00,36.83,36.84,36.65,36.67,819700.0,13.1473,13.1508,13.083,13.0902,819700.0
2010-10-04 10:40:00,36.67,36.68,36.57,36.62,448000.0,13.0902,13.0937,13.0545,13.0723,448000.0
2010-10-04 10:50:00,36.63,36.64,36.54,36.57,434800.0,13.0759,13.0794,13.0437,13.0545,434800.0
2010-10-04 11:00:00,36.57,36.6,36.53,36.6,275600.0,13.0545,13.0652,13.0402,13.0652,275600.0
2010-10-04 11:10:00,36.6,36.64,36.48,36.48,431000.0,13.0652,13.0794,13.0223,13.0223,431000.0
2010-10-04 11:20:00,36.49,36.5,36.37,36.45,592900.0,13.0259,13.0295,12.9831,13.0116,592900.0
2010-10-04 11:30:00,36.45,36.63,36.41,36.59,400300.0,13.0116,13.0759,12.9973,13.0616,400300.0
2010-10-04 11:40:00,36.59,36.6,36.53,36.55,223700.0,13.0616,13.0652,13.0402,13.0473,223700.0
2010-10-04 11:50:00,36.56,36.57,36.47,36.49,235800.0,13.0509,13.0545,13.0188,13.0259,235800.0
2010-10-04 12:00:00,36.48,36.49,36.39,36.42,273700.0,13.0223,13.0259,12.9902,13.0009,273700.0
2010-10-04 12:10:00,36.43,36.47,36.4,36.46,178200.0,13.0045,13.0188,12.9938,13.0152,178200.0
2010-10-04 12:20:00,36.45,36.5,36.44,36.5,254000.0,13.0116,13.0295,13.008,13.0295,254000.0
2010-10-04 12:30:00,36.49,36.59,36.49,36.56,337100.0,13.0259,13.0616,13.0259,13.0509,337100.0
2010-10-04 12:40:00,36.57,36.57,36.51,36.53,232400.0,13.0545,13.0545,13.033,13.0402,232400.0
2010-10-04 12:50:00,36.54,36.54,36.51,36.52,276300.0,13.0437,13.0437,13.033,13.0366,276300.0
2010-10-04 13:00:00,36.52,36.53,36.47,36.5,208700.0,13.0366,13.0402,13.0188,13.0295,208700.0
2010-10-04 13:10:00,36.51,36.51,36.5,36.51,196000.0,13.033,13.033,13.0295,13.033,196000.0
2010-10-04 13:20:00,36.5,36.56,36.5,36.54,260900.0,13.0295,13.0509,13.0295,13.0437,260900.0
2010-10-04 13:30:00,36.54,36.54,36.51,36.52,372700.0,13.0437,13.0437,13.033,13.0366,372700.0
2010-10-04 13:40:00,36.51,36.57,36.51,36.56,192000.0,13.033,13.0545,13.033,13.0509,192000.0
2010-10-04 13:50:00,36.55,36.58,36.51,36.52,259700.0,13.0473,13.058,13.033,13.0366,259700.0
2010-10-04 14:00:00,36.52,36.52,36.42,36.42,245800.0,13.0366,13.0366,13.0009,13.0009,245800.0
2010-10-04 14:10:00,36.42,36.45,36.31,36.32,349600.0,13.0009,13.0116,12.9616,12.9652,349600.0
2010-10-04 14:20:00,36.32,36.34,36.27,36.33,286600.0,12.9652,12.9724,12.9474,12.9688,286600.0
2010-10-04 14:30:00,36.32,36.44,36.31,36.42,202500.0,12.9652,13.008,12.9616,13.0009,202500.0
2010-10-04 14:40:00,36.42,36.45,36.38,36.44,215000.0,13.0009,13.0116,12.9866,13.008,215000.0
2010-10-04 14:50:00,36.45,36.51,36.43,36.44,180100.0,13.0116,13.033,13.0045,13.008,180100.0
2010-10-04 15:00:00,36.44,36.53,36.43,36.51,161200.0,13.008,13.0402,13.0045,13.033,161200.0
2010-10-04 15:10:00,36.51,36.56,36.5,36.54,161400.0,13.033,13.0509,13.0295,13.0437,161400.0
2010-10-04 15:20:00,36.54,36.59,36.52,36.56,314600.0,13.0437,13.0616,13.0366,13.0509,314600.0
2010-10-04 15:30:00,36.57,36.58,36.5,36.52,386300.0,13.0545,13.058,13.0295,13.0366,386300.0
2010-10-04 15:40:00,36.53,36.56,36.5,36.53,562000.0,13.0402,13.0509,13.0295,13.0402,562000.0
2010-10-04 15:50:00,36.54,36.61,36.49,36.61,1316200.0,13.0437,13.0687,13.0259,13.0687,1316200.0
2010-10-05 09:30:00,36.68,36.9,36.44,36.49,1659100.0,13.0937,13.1723,13.008,13.0259,1659100.0
2010-10-05 09:40:00,36.5,36.52,36.09,36.16,1565900.0,13.0295,13.0366,12.8831,12.9081,1565900.0
2010-10-05 09:50:00,36.15,36.18,35.97,36.17,936500.0,12.9045,12.9152,12.8403,12.9117,936500.0
2010-10-05 10:00:00,36.17,36.18,35.97,36.01,1791700.0,12.9117,12.9152,12.8403,12.8546,1791700.0
2010-10-05 10:10:00,36.01,36.13,35.72,35.74,1017400.0,12.8546,12.8974,12.751,12.7582,1017400.0
2010-10-05 10:20:00,35.74,36.08,35.68,36.07,2479700.0,12.7582,12.8795,12.7368,12.876,2479700.0
2010-10-05 10:30:00,36.08,36.15,35.97,36.05,1653400.0,12.8795,12.9045,12.8403,12.8688,1653400.0
2010-10-05 10:40:00,36.04,36.2,35.99,36.19,1224100.0,12.8653,12.9224,12.8474,12.9188,1224100.0
2010-10-05 10:50:00,36.2,36.26,36.17,36.19,776600.0,12.9224,12.9438,12.9117,12.9188,776600.0
2010-10-05 11:00:00,36.2,36.32,36.19,36.27,720800.0,12.9224,12.9652,12.9188,12.9474,720800.0
2010-10-05 11:10:00,36.26,36.29,36.15,36.17,672800.0,12.9438,12.9545,12.9045,12.9117,672800.0
2010-10-05 11:20:00,36.17,36.25,36.17,36.22,359700.0,12.9117,12.9402,12.9117,12.9295,359700.0
2010-10-05 11:30:00,36.22,36.3,36.21,36.3,459800.0,12.9295,12.9581,12.9259,12.9581,459800.0
2010-10-05 11:40:00,36.3,36.4,36.29,36.33,739800.0,12.9581,12.9938,12.9545,12.9688,739800.0
2010-10-05 11:50:00,36.33,36.33,36.26,36.3,905700.0,12.9688,12.9688,12.9438,12.9581,905700.0
2010-10-05 12:00:00,36.3,36.57,36.29,36.51,1306900.0,12.9581,13.0545,12.9545,13.033,1306900.0
2010-10-05 12:10:00,36.51,36.56,36.38,36.55,748300.0,13.033,13.0509,12.9866,13.0473,748300.0
2010-10-05 12:20:00,36.55,36.56,36.44,36.49,420600.0,13.0473,13.0509,13.008,13.0259,420600.0
2010-10-05 12:30:00,36.49,36.5,36.46,36.5,196300.0,13.0259,13.0295,13.0152,13.0295,196300.0
2010-10-05 12:40:00,36.49,36.52,36.45,36.48,386400.0,13.0259,13.0366,13.0116,13.0223,386400.0
2010-10-05 12:50:00,36.48,36.54,36.44,36.54,391500.0,13.0223,13.0437,13.008,13.0437,391500.0
2010-10-05 13:00:00,36.54,36.59,36.51,36.56,367800.0,13.0437,13.0616,13.033,13.0509,367800.0
2010-10-05 13:10:00,36.57,36.59,36.53,36.54,360100.0,13.0545,13.0616,13.0402,13.0437,360100.0
2010-10-05 13:20:00,36.54,36.55,36.54,36.54,316300.0,13.0437,13.0473,13.0437,13.0437,316300.0
2010-10-05 13:30:00,36.54,36.59,36.52,36.52,280600.0,13.0437,13.0616,13.0366,13.0366,280600.0
2010-10-05 13:40:00,36.53,36.57,36.52,36.56,214000.0,13.0402,13.0545,13.0366,13.0509,214000.0
2010-10-05 13:50:00,36.56,36.59,36.51,36.57,439000.0,13.0509,13.0616,13.033,13.0545,439000.0
2010-10-05 14:00:00,36.57,36.65,36.56,36.64,541100.0,13.0545,13.083,13.0509,13.0794,541100.0
2010-10-05 14:10:00,36.63,36.68,36.61,36.67,396600.0,13.0759,13.0937,13.0687,13.0902,396600.0
2010-10-05 14:20:00,36.67,36.69,36.62,36.67,501000.0,13.0902,13.0973,13.0723,13.0902,501000.0
2010-10-05 14:30:00,36.67,36.71,36.65,36.67,552800.0,13.0902,13.1044,13.083,13.0902,552800.0
2010-10-05 14:40:00,36.66,36.71,36.66,36.67,477500.0,13.0866,13.1044,13.0866,13.0902,477500.0
2010-10-05 14:50:00,36.67,36.68,36.62,36.64,527600.0,13.0902,13.0937,13.0723,13.0794,527600.0
2010-10-05 15:00:00,36.65,36.69,36.63,36.65,504200.0,13.083,13.0973,13.0759,13.083,504200.0
2010-10-05 15:10:00,36.65,36.71,36.64,36.66,666400.0,13.083,13.1044,13.0794,13.0866,666400.0
2010-10-05 15:20:00,36.66,36.68,36.6,36.67,709800.0,13.0866,13.0937,13.0652,13.0902,709800.0
2010-10-05 15:30:00,36.67,36.7,36.65,36.66,795200.0,13.0902,13.1009,13.083,13.0866,795200.0
2010-10-05 15:40:00,36.65,36.68,36.62,36.65,867300.0,13.083,13.0937,13.0723,13.083,867300.0
2010-10-05 15:50:00,36.64,36.73,36.58,36.7,2490900.0,13.0794,13.1116,13.058,13.1009,2490900.0
2010-10-06 09:30:00,35.88,36.15,35.57,36.08,3467200.0,12.8081,12.9045,12.6975,12.8795,3467200.0
2010-10-06 09:40:00,36.08,36.08,35.94,36.01,1958900.0,12.8795,12.8795,12.8296,12.8546,1958900.0
2010-10-06 09:50:00,36.0,36.06,35.98,36.0,835800.0,12.851,12.8724,12.8438,12.851,835800.0
2010-10-06 10:00:00,36.0,36.09,35.93,35.97,1130700.0,12.851,12.8831,12.826,12.8403,1130700.0
2010-10-06 10:10:00,35.98,36.0,35.8,35.8,1028000.0,12.8438,12.851,12.7796,12.7796,1028000.0
2010-10-06 10:20:00,35.8,35.85,35.55,35.71,1668400.0,12.7796,12.7974,12.6903,12.7475,1668400.0
2010-10-06 10:30:00,35.71,35.74,35.59,35.59,1079100.0,12.7475,12.7582,12.7046,12.7046,1079100.0
2010-10-06 10:40:00,35.58,35.6,35.41,35.49,1356600.0,12.7011,12.7082,12.6404,12.6689,1356600.0
2010-10-06 10:50:00,35.49,35.51,35.31,35.35,1104600.0,12.6689,12.6761,12.6047,12.619,1104600.0
2010-10-06 11:00:00,35.36,35.5,35.31,35.4,700000.0,12.6225,12.6725,12.6047,12.6368,700000.0
2010-10-06 11:10:00,35.4,35.42,35.28,35.29,723600.0,12.6368,12.6439,12.594,12.5975,723600.0
2010-10-06 11:20:00,35.29,35.46,35.27,35.44,814400.0,12.5975,12.6582,12.5904,12.6511,814400.0
2010-10-06 11:30:00,35.44,35.52,35.4,35.49,720700.0,12.6511,12.6796,12.6368,12.6689,720700.0
2010-10-06 11:40:00,35.49,35.57,35.45,35.57,871200.0,12.6689,12.6975,12.6546,12.6975,871200.0
2010-10-06 11:50:00,35.57,35.71,35.57,35.62,971500.0,12.6975,12.7475,12.6975,12.7153,971500.0
2010-10-06 12:00:00,35.62,35.79,35.61,35.74,565800.0,12.7153,12.776,12.7118,12.7582,565800.0
2010-10-06 12:10:00,35.73,35.75,35.69,35.7,429400.0,12.7546,12.7617,12.7403,12.7439,429400.0
2010-10-06 12:20:00,35.7,35.7,35.49,35.5,559900.0,12.7439,12.7439,12.6689,12.6725,559900.0
2010-10-06 12:30:00,35.5,35.58,35.5,35.57,257400.0,12.6725,12.7011,12.6725,12.6975,257400.0
2010-10-06 12:40:00,35.57,35.59,35.46,35.47,703700.0,12.6975,12.7046,12.6582,12.6618,703700.0
2010-10-06 12:50:00,35.48,35.52,35.45,35.45,582700.0,12.6654,12.6796,12.6546,12.6546,582700.0
2010-10-06 13:00:00,35.45,35.46,35.4,35.45,1005500.0,12.6546,12.6582,12.6368,12.6546,1005500.0
2010-10-06 13:10:00,35.44,35.49,35.44,35.45,325800.0,12.6511,12.6689,12.6511,12.6546,325800.0
2010-10-06 13:20:00,35.44,35.51,35.43,35.5,364600.0,12.6511,12.6761,12.6475,12.6725,364600.0
2010-10-06 13:30:00,35.5,35.51,35.45,35.46,326900.0,12.6725,12.6761,12.6546,12.6582,326900.0
2010-10-06 13:40:00,35.45,35.46,35.26,35.31,743700.0,12.6546,12.6582,12.5868,12.6047,743700.0
2010-10-06 13:50:00,35.3,35.33,35.26,35.32,904200.0,12.6011,12.6118,12.5868,12.6082,904200.0
2010-10-06 14:00:00,35.32,35.34,35.29,35.31,492300.0,12.6082,12.6154,12.5975,12.6047,492300.0
2010-10-06 14:10:00,35.31,35.31,35.29,35.3,384000.0,12.6047,12.6047,12.5975,12.6011,384000.0
2010-10-06 14:20:00,35.3,35.34,35.26,35.3,730600.0,12.6011,12.6154,12.5868,12.6011,730600.0
2010-10-06 14:30:00,35.3,35.42,35.28,35.41,739000.0,12.6011,12.6439,12.594,12.6404,739000.0
2010-10-06 14:40:00,35.41,35.46,35.25,35.3,817100.0,12.6404,12.6582,12.5833,12.6011,817100.0
2010-10-06 14:50:00,35.3,35.31,35.18,35.18,620500.0,12.6011,12.6047,12.5583,12.5583,620500.0
2010-10-06 15:00:00,35.18,35.19,35.1,35.1,494100.0,12.5583,12.5618,12.5297,12.5297,494100.0
2010-10-06 15:10:00,35.1,35.14,35.06,35.07,614400.0,12.5297,12.544,12.5154,12.519,614400.0
2010-10-06 15:20:00,35.07,35.08,35.0,35.06,1166600.0,12.519,12.5226,12.494,12.5154,1166600.0
2010-10-06 15:30:00,35.06,35.15,35.04,35.09,845700.0,12.5154,12.5476,12.5083,12.5261,845700.0
2010-10-06 15:40:00,35.1,35.15,35.05,35.13,1036200.0,12.5297,12.5476,12.5119,12.5404,1036200.0
2010-10-06 15:50:00,35.13,35.14,35.03,35.11,2958900.0,12.5404,12.544,12.5047,12.5333,2958900.0
2010-10-07 09:30:00,35.4,35.46,35.12,35.12,914500.0,12.6368,12.6582,12.5368,12.5368,914500.0
2010-10-07 09:40:00,35.12,35.12,34.64,34.69,1418700.0,12.5368,12.5368,12.3655,12.3833,1418700.0
2010-10-07 09:50:00,34.69,34.71,34.44,34.44,1868200.0,12.3833,12.3905,12.2941,12.2941,1868200.0
2010-10-07 10:00:00,34.44,34.44,34.03,34.08,4224700.0,12.2941,12.2941,12.1477,12.1656,4224700.0
2010-10-07 10:10:00,34.08,34.12,33.26,33.37,7761900.0,12.1656,12.1799,11.8729,11.9121,7761900.0
2010-10-07 10:20:00,33.38,34.5,33.36,33.85,4451700.0,11.9157,12.3155,11.9086,12.0835,4451700.0
2010-10-07 10:30:00,33.84,33.97,33.67,33.69,3768900.0,12.0799,12.1263,12.0192,12.0264,3768900.0
2010-10-07 10:40:00,33.69,33.86,33.63,33.76,1717000.0,12.0264,12.0871,12.005,12.0514,1717000.0
2010-10-07 10:50:00,33.77,33.91,33.68,33.9,1482600.0,12.0549,12.1049,12.0228,12.1013,1482600.0
2010-10-07 11:00:00,33.9,33.93,33.58,33.6,1582800.0,12.1013,12.1121,11.9871,11.9942,1582800.0
2010-10-07 11:10:00,33.6,33.6,33.48,33.5,2003100.0,11.9942,11.9942,11.9514,11.9586,2003100.0
2010-10-07 11:20:00,33.51,33.81,33.51,33.76,997600.0,11.9621,12.0692,11.9621,12.0514,997600.0
2010-10-07 11:30:00,33.76,33.87,33.7,33.74,1038200.0,12.0514,12.0906,12.0299,12.0442,1038200.0
2010-10-07 11:40:00,33.73,33.76,33.56,33.56,819000.0,12.0407,12.0514,11.98,11.98,819000.0
2010-10-07 11:50:00,33.56,33.77,33.52,33.76,1081500.0,11.98,12.0549,11.9657,12.0514,1081500.0
2010-10-07 12:00:00,33.76,33.77,33.66,33.7,734800.0,12.0514,12.0549,12.0157,12.0299,734800.0
2010-10-07 12:10:00,33.7,33.71,33.57,33.58,741100.0,12.0299,12.0335,11.9835,11.9871,741100.0
2010-10-07 12:20:00,33.58,33.6,33.5,33.51,895600.0,11.9871,11.9942,11.9586,11.9621,895600.0
2010-10-07 12:30:00,33.51,33.55,33.43,33.49,2333600.0,11.9621,11.9764,11.9336,11.955,2333600.0
2010-10-07 12:40:00,33.49,33.59,33.46,33.51,477900.0,11.955,11.9907,11.9443,11.9621,477900.0
2010-10-07 12:50:00,33.51,33.54,33.4,33.45,769400.0,11.9621,11.9728,11.9229,11.9407,769400.0
2010-10-07 13:00:00,33.45,33.61,33.43,33.57,517000.0,11.9407,11.9978,11.9336,11.9835,517000.0
2010-10-07 13:10:00,33.56,33.57,33.5,33.52,390100.0,11.98,11.9835,11.9586,11.9657,390100.0
2010-10-07 13:20:00,33.52,33.62,33.48,33.54,416700.0,11.9657,12.0014,11.9514,11.9728,416700.0
2010-10-07 13:30:00,33.54,33.56,33.45,33.49,573000.0,11.9728,11.98,11.9407,11.955,573000.0
2010-10-07 13:40:00,33.48,33.53,33.46,33.53,347200.0,11.9514,11.9693,11.9443,11.9693,347200.0
2010-10-07 13:50:00,33.53,33.66,33.5,33.63,505400.0,11.9693,12.0157,11.9586,12.005,505400.0
2010-10-07 14:00:00,33.63,33.69,33.59,33.64,590500.0,12.005,12.0264,11.9907,12.0085,590500.0
2010-10-07 14:10:00,33.65,33.76,33.64,33.71,581300.0,12.0121,12.0514,12.0085,12.0335,581300.0
2010-10-07 14:20:00,33.7,33.79,33.63,33.76,821400.0,12.0299,12.0621,12.005,12.0514,821400.0
2010-10-07 14:30:00,33.76,33.78,33.65,33.66,398400.0,12.0514,12.0585,12.0121,12.0157,398400.0
2010-10-07 14:40:00,33.67,33.8,33.65,33.8,470300.0,12.0192,12.0656,12.0121,12.0656,470300.0
2010-10-07 14:50:00,33.8,33.86,33.75,33.86,969100.0,12.0656,12.0871,12.0478,12.0871,969100.0
2010-10-07 15:00:00,33.85,33.87,33.75,33.81,490700.0,12.0835,12.0906,12.0478,12.0692,490700.0
2010-10-07 15:10:00,33.82,33.84,33.77,33.79,371000.0,12.0728,12.0799,12.0549,12.0621,371000.0
2010-10-07 15:20:00,33.79,33.93,33.78,33.87,871300.0,12.0621,12.1121,12.0585,12.0906,871300.0
2010-10-07 15:30:00,33.88,33.97,33.81,33.96,689300.0,12.0942,12.1263,12.0692,12.1228,689300.0
2010-10-07 15:40:00,33.97,34.01,33.89,33.9,1671000.0,12.1263,12.1406,12.0978,12.1013,1671000.0
2010-10-07 15:50:00,33.9,33.92,33.83,33.88,1436300.0,12.1013,12.1085,12.0764,12.0942,1436300.0
2010-10-08 09:30:00,34.13,34.14,33.8,34.07,996000.0,12.1834,12.187,12.0656,12.162,996000.0
2010-10-08 09:40:00,34.09,34.17,33.89,33.9,475500.0,12.1692,12.1977,12.0978,12.1013,475500.0
2010-10-08 09:50:00,33.89,34.1,33.86,34.09,531400.0,12.0978,12.1727,12.0871,12.1692,531400.0
2010-10-08 10:00:00,34.1,34.21,34.05,34.06,544700.0,12.1727,12.212,12.1549,12.1585,544700.0
2010-10-08 10:10:00,34.06,34.14,33.97,33.97,427700.0,12.1585,12.187,12.1263,12.1263,427700.0
2010-10-08 10:20:00,33.97,33.99,33.77,33.87,652000.0,12.1263,12.1335,12.0549,12.0906,652000.0
2010-10-08 10:30:00,33.86,33.91,33.8,33.88,450200.0,12.0871,12.1049,12.0656,12.0942,450200.0
2010-10-08 10:40:00,33.88,34.01,33.87,33.99,398700.0,12.0942,12.1406,12.0906,12.1335,398700.0
2010-10-08 10:50:00,33.98,34.14,33.96,34.12,320100.0,12.1299,12.187,12.1228,12.1799,320100.0
2010-10-08 11:00:00,34.1,34.28,34.1,34.22,480000.0,12.1727,12.237,12.1727,12.2156,480000.0
2010-10-08 11:10:00,34.22,34.36,34.2,34.28,570100.0,12.2156,12.2655,12.2084,12.237,570100.0
2010-10-08 11:20:00,34.28,34.37,34.27,34.32,379500.0,12.237,12.2691,12.2334,12.2513,379500.0
2010-10-08 11:30:00,34.32,34.4,34.23,34.3,495800.0,12.2513,12.2798,12.2191,12.2441,495800.0
2010-10-08 11:40:00,34.3,34.33,34.26,34.28,318700.0,12.2441,12.2548,12.2299,12.237,318700.0
2010-10-08 11:50:00,34.28,34.31,34.21,34.28,328200.0,12.237,12.2477,12.212,12.237,328200.0
2010-10-08 12:00:00,34.28,34.31,34.23,34.24,184100.0,12.237,12.2477,12.2191,12.2227,184100.0
2010-10-08 12:10:00,34.24,34.31,34.23,34.31,140600.0,12.2227,12.2477,12.2191,12.2477,140600.0
2010-10-08 12:20:00,34.31,34.33,34.25,34.27,138500.0,12.2477,12.2548,12.2263,12.2334,138500.0
2010-10-08 12:30:00,34.27,34.32,34.25,34.28,239600.0,12.2334,12.2513,12.2263,12.237,239600.0
2010-10-08 12:40:00,34.28,34.37,34.25,34.33,231800.0,12.237,12.2691,12.2263,12.2548,231800.0
2010-10-08 12:50:00,34.33,34.45,34.31,34.4,423500.0,12.2548,12.2977,12.2477,12.2798,423500.0
2010-10-08 13:00:00,34.4,34.43,34.34,34.35,246100.0,12.2798,12.2905,12.2584,12.262,246100.0
2010-10-08 13:10:00,34.35,34.38,34.28,34.28,282100.0,12.262,12.2727,12.237,12.237,282100.0
2010-10-08 13:20:00,34.29,34.6,34.26,34.36,1206000.0,12.2406,12.3512,12.2299,12.2655,1206000.0
2010-10-08 13:30:00,34.36,34.4,34.3,34.39,231500.0,12.2655,12.2798,12.2441,12.2763,231500.0
2010-10-08 13:40:00,34.39,34.4,34.29,34.3,312900.0,12.2763,12.2798,12.2406,12.2441,312900.0
2010-10-08 13:50:00,34.3,34.35,34.29,34.35,496200.0,12.2441,12.262,12.2406,12.262,496200.0
2010-10-08 14:00:00,34.34,34.35,34.3,34.32,304700.0,12.2584,12.262,12.2441,12.2513,304700.0
2010-10-08 14:10:00,34.32,34.37,34.3,34.37,345400.0,12.2513,12.2691,12.2441,12.2691,345400.0
2010-10-08 14:20:00,34.37,34.43,34.34,34.38,243000.0,12.2691,12.2905,12.2584,12.2727,243000.0
2010-10-08 14:30:00,34.38,34.38,34.31,34.37,720500.0,12.2727,12.2727,12.2477,12.2691,720500.0
2010-10-08 14:40:00,34.37,34.4,34.33,34.36,362100.0,12.2691,12.2798,12.2548,12.2655,362100.0
2010-10-08 14:50:00,34.36,34.43,34.34,34.39,357100.0,12.2655,12.2905,12.2584,12.2763,357100.0
2010-10-08 15:00:00,34.39,34.53,34.38,34.52,519000.0,12.2763,12.3262,12.2727,12.3227,519000.0
2010-10-08 15:10:00,34.53,34.66,34.51,34.65,744900.0,12.3262,12.3726,12.3191,12.3691,744900.0
2010-10-08 15:20:00,34.66,34.7,34.54,34.68,698900.0,12.3726,12.3869,12.3298,12.3798,698900.0
2010-10-08 15:30:00,34.67,34.76,34.64,34.75,786900.0,12.3762,12.4083,12.3655,12.4048,786900.0
2010-10-08 15:40:00,34.74,34.76,34.67,34.74,740500.0,12.4012,12.4083,12.3762,12.4012,740500.0
2010-10-08 15:50:00,34.75,34.76,34.66,34.66,1574400.0,12.4048,12.4083,12.3726,12.3726,1574400.0
2010-10-11 09:30:00,35.02,35.04,34.73,34.8,1167900.0,12.5011,12.5083,12.3976,12.4226,1167900.0
2010-10-11 09:40:00,34.8,35.08,34.8,34.99,649400.0,12.4226,12.5226,12.4226,12.4904,649400.0
2010-10-11 09:50:00,34.99,34.99,34.92,34.96,563000.0,12.4904,12.4904,12.4655,12.4797,563000.0
2010-10-11 10:00:00,34.96,35.08,34.95,35.06,507900.0,12.4797,12.5226,12.4762,12.5154,507900.0
2010-10-11 10:10:00,35.06,35.07,34.98,35.04,352100.0,12.5154,12.519,12.4869,12.5083,352100.0
2010-10-11 10:20:00,35.04,35.07,35.02,35.05,254400.0,12.5083,12.519,12.5011,12.5119,254400.0
2010-10-11 10:30:00,35.04,35.06,34.87,34.99,379700.0,12.5083,12.5154,12.4476,12.4904,379700.0
2010-10-11 10:40:00,35.0,35.04,34.81,34.85,546700.0,12.494,12.5083,12.4262,12.4405,546700.0
2010-10-11 10:50:00,34.84,34.95,34.8,34.88,463700.0,12.4369,12.4762,12.4226,12.4512,463700.0
2010-10-11 11:00:00,34.89,34.93,34.76,34.84,303100.0,12.4547,12.469,12.4083,12.4369,303100.0
2010-10-11 11:10:00,34.84,34.89,34.78,34.79,217500.0,12.4369,12.4547,12.4155,12.419,217500.0
2010-10-11 11:20:00,34.8,34.85,34.79,34.83,336100.0,12.4226,12.4405,12.419,12.4333,336100.0
2010-10-11 11:30:00,34.83,34.87,34.8,34.85,256300.0,12.4333,12.4476,12.4226,12.4405,256300.0
2010-10-11 11:40:00,34.87,34.87,34.82,34.85,146900.0,12.4476,12.4476,12.4298,12.4405,146900.0
2010-10-11 11:50:00,34.86,34.9,34.82,34.87,258700.0,12.444,12.4583,12.4298,12.4476,258700.0
2010-10-11 12:00:00,34.87,34.9,34.74,34.86,311800.0,12.4476,12.4583,12.4012,12.444,311800.0
2010-10-11 12:10:00,34.86,34.9,34.85,34.88,108500.0,12.444,12.4583,12.4405,12.4512,108500.0
2010-10-11 12:20:00,34.88,34.88,34.81,34.82,201000.0,12.4512,12.4512,12.4262,12.4298,201000.0
2010-10-11 12:30:00,34.82,34.85,34.81,34.83,179200.0,12.4298,12.4405,12.4262,12.4333,179200.0
2010-10-11 12:40:00,34.84,34.84,34.79,34.81,174100.0,12.4369,12.4369,12.419,12.4262,174100.0
2010-10-11 12:50:00,34.82,34.9,34.81,34.9,193900.0,12.4298,12.4583,12.4262,12.4583,193900.0
2010-10-11 13:00:00,34.89,34.91,34.83,34.86,157600.0,12.4547,12.4619,12.4333,12.444,157600.0
2010-10-11 13:10:00,34.86,34.87,34.82,34.85,118600.0,12.444,12.4476,12.4298,12.4405,118600.0
2010-10-11 13:20:00,34.84,34.85,34.82,34.84,91800.0,12.4369,12.4405,12.4298,12.4369,91800.0
2010-10-11 13:30:00,34.85,34.85,34.82,34.82,126600.0,12.4405,12.4405,12.4298,12.4298,126600.0
2010-10-11 13:40:00,34.82,34.86,34.81,34.84,130600.0,12.4298,12.444,12.4262,12.4369,130600.0
2010-10-11 13:50:00,34.84,34.87,34.81,34.87,160700.0,12.4369,12.4476,12.4262,12.4476,160700.0
2010-10-11 14:00:00,34.86,34.87,34.78,34.82,254300.0,12.444,12.4476,12.4155,12.4298,254300.0
2010-10-11 14:10:00,34.83,34.83,34.77,34.81,299400.0,12.4333,12.4333,12.4119,12.4262,299400.0
2010-10-11 14:20:00,34.81,34.82,34.74,34.79,305000.0,12.4262,12.4298,12.4012,12.419,305000.0
2010-10-11 14:30:00,34.79,34.83,34.75,34.83,132300.0,12.419,12.4333,12.4048,12.4333,132300.0
2010-10-11 14:40:00,34.83,34.83,34.76,34.79,156800.0,12.4333,12.4333,12.4083,12.419,156800.0
2010-10-11 14:50:00,34.78,34.8,34.75,34.78,160600.0,12.4155,12.4226,12.4048,12.4155,160600.0
2010-10-11 15:00:00,34.77,34.78,34.75,34.77,232800.0,12.4119,12.4155,12.4048,12.4119,232800.0
2010-10-11 15:10:00,34.77,34.77,34.61,34.61,419300.0,12.4119,12.4119,12.3548,12.3548,419300.0
2010-10-11 15:20:00,34.61,34.62,34.48,34.54,540400.0,12.3548,12.3584,12.3084,12.3298,540400.0
2010-10-11 15:30:00,34.54,34.56,34.44,34.44,416700.0,12.3298,12.3369,12.2941,12.2941,416700.0
2010-10-11 15:40:00,34.44,34.52,34.3,34.51,355900.0,12.2941,12.3227,12.2441,12.3191,355900.0
2010-10-11 15:50:00,34.52,34.63,34.51,34.61,593100.0,12.3227,12.3619,12.3191,12.3548,593100.0
2010-10-12 09:30:00,34.73,34.76,34.2,34.26,674800.0,12.3976,12.4083,12.2084,12.2299,674800.0
2010-10-12 09:40:00,34.26,34.27,34.01,34.05,550100.0,12.2299,12.2334,12.1406,12.1549,550100.0
2010-10-12 09:50:00,34.05,34.24,34.01,34.18,500900.0,12.1549,12.2227,12.1406,12.2013,500900.0
2010-10-12 10:00:00,34.17,34.29,34.1,34.14,434700.0,12.1977,12.2406,12.1727,12.187,434700.0
2010-10-12 10:10:00,34.13,34.33,34.13,34.22,273400.0,12.1834,12.2548,12.1834,12.2156,273400.0
2010-10-12 10:20:00,34.22,34.3,34.2,34.28,194600.0,12.2156,12.2441,12.2084,12.237,194600.0
2010-10-12 10:30:00,34.27,34.4,34.27,34.35,303100.0,12.2334,12.2798,12.2334,12.262,303100.0
2010-10-12 10:40:00,34.34,34.45,34.32,34.32,231900.0,12.2584,12.2977,12.2513,12.2513,231900.0
2010-10-12 10:50:00,34.32,34.45,34.32,34.37,209700.0,12.2513,12.2977,12.2513,12.2691,209700.0
2010-10-12 11:00:00,34.37,34.44,34.36,34.4,315800.0,12.2691,12.2941,12.2655,12.2798,315800.0
2010-10-12 11:10:00,34.39,34.4,34.27,34.3,178500.0,12.2763,12.2798,12.2334,12.2441,178500.0
2010-10-12 11:20:00,34.3,34.45,34.29,34.36,287800.0,12.2441,12.2977,12.2406,12.2655,287800.0
2010-10-12 11:30:00,34.35,34.51,34.34,34.42,232400.0,12.262,12.3191,12.2584,12.287,232400.0
2010-10-12 11:40:00,34.4,34.43,34.31,34.42,192400.0,12.2798,12.2905,12.2477,12.287,192400.0
2010-10-12 11:50:00,34.42,34.42,34.32,34.41,179500.0,12.287,12.287,12.2513,12.2834,179500.0
2010-10-12 12:00:00,34.41,34.49,34.4,34.43,162000.0,12.2834,12.312,12.2798,12.2905,162000.0
2010-10-12 12:10:00,34.44,34.5,34.43,34.48,181600.0,12.2941,12.3155,12.2905,12.3084,181600.0
2010-10-12 12:20:00,34.47,34.52,34.42,34.43,140500.0,12.3048,12.3227,12.287,12.2905,140500.0
2010-10-12 12:30:00,34.43,34.46,34.4,34.42,126100.0,12.2905,12.3012,12.2798,12.287,126100.0
2010-10-12 12:40:00,34.42,34.43,34.35,34.36,90000.0,12.287,12.2905,12.262,12.2655,90000.0
2010-10-12 12:50:00,34.36,34.42,34.35,34.39,99400.0,12.2655,12.287,12.262,12.2763,99400.0
2010-10-12 13:00:00,34.39,34.42,34.38,34.39,146800.0,12.2763,12.287,12.2727,12.2763,146800.0
2010-10-12 13:10:00,34.4,34.42,34.39,34.41,105600.0,12.2798,12.287,12.2763,12.2834,105600.0
2010-10-12 13:20:00,34.42,34.45,34.4,34.45,99100.0,12.287,12.2977,12.2798,12.2977,99100.0
2010-10-12 13:30:00,34.44,34.45,34.39,34.39,142200.0,12.2941,12.2977,12.2763,12.2763,142200.0
2010-10-12 13:40:00,34.39,34.4,34.37,34.4,119200.0,12.2763,12.2798,12.2691,12.2798,119200.0
2010-10-12 13:50:00,34.4,34.46,34.39,34.46,70600.0,12.2798,12.3012,12.2763,12.3012,70600.0
2010-10-12 14:00:00,34.46,34.57,34.39,34.54,342200.0,12.3012,12.3405,12.2763,12.3298,342200.0
2010-10-12 14:10:00,34.54,34.72,34.54,34.72,362500.0,12.3298,12.3941,12.3298,12.3941,362500.0
2010-10-12 14:20:00,34.72,34.73,34.61,34.69,523900.0,12.3941,12.3976,12.3548,12.3833,523900.0
2010-10-12 14:30:00,34.7,34.7,34.62,34.64,220700.0,12.3869,12.3869,12.3584,12.3655,220700.0
2010-10-12 14:40:00,34.64,34.74,34.64,34.64,248300.0,12.3655,12.4012,12.3655,12.3655,248300.0
2010-10-12 14:50:00,34.65,34.67,34.61,34.65,172400.0,12.3691,12.3762,12.3548,12.3691,172400.0
2010-10-12 15:00:00,34.65,34.65,34.56,34.65,186100.0,12.3691,12.3691,12.3369,12.3691,186100.0
2010-10-12 15:10:00,34.65,34.65,34.6,34.63,212600.0,12.3691,12.3691,12.3512,12.3619,212600.0
2010-10-12 15:20:00,34.63,34.73,34.61,34.73,571300.0,12.3619,12.3976,12.3548,12.3976,571300.0
2010-10-12 15:30:00,34.72,34.73,34.65,34.69,425900.0,12.3941,12.3976,12.3691,12.3833,425900.0
2010-10-12 15:40:00,34.68,34.69,34.61,34.62,392900.0,12.3798,12.3833,12.3548,12.3584,392900.0
2010-10-12 15:50:00,34.62,34.65,34.58,34.59,979700.0,12.3584,12.3691,12.3441,12.3477,979700.0
2010-10-13 09:30:00,34.88,34.99,34.7,34.85,1058500.0,12.4512,12.4904,12.3869,12.4405,1058500.0
2010-10-13 09:40:00,34.85,34.85,34.72,34.72,513000.0,12.4405,12.4405,12.3941,12.3941,513000.0
2010-10-13 09:50:00,34.73,34.73,34.62,34.69,498300.0,12.3976,12.3976,12.3584,12.3833,498300.0
2010-10-13 10:00:00,34.69,34.82,34.69,34.76,440000.0,12.3833,12.4298,12.3833,12.4083,440000.0
2010-10-13 10:10:00,34.76,34.83,34.74,34.76,421500.0,12.4083,12.4333,12.4012,12.4083,421500.0
2010-10-13 10:20:00,34.76,34.78,34.74,34.78,398700.0,12.4083,12.4155,12.4012,12.4155,398700.0
2010-10-13 10:30:00,34.77,34.79,34.73,34.76,513000.0,12.4119,12.419,12.3976,12.4083,513000.0
2010-10-13 10:40:00,34.75,34.78,34.68,34.76,595100.0,12.4048,12.4155,12.3798,12.4083,595100.0
2010-10-13 10:50:00,34.76,34.83,34.72,34.83,581900.0,12.4083,12.4333,12.3941,12.4333,581900.0
2010-10-13 11:00:00,34.83,34.88,34.79,34.83,467200.0,12.4333,12.4512,12.419,12.4333,467200.0
2010-10-13 11:10:00,34.83,34.87,34.8,34.81,465100.0,12.4333,12.4476,12.4226,12.4262,465100.0
2010-10-13 11:20:00,34.82,34.85,34.74,34.75,498400.0,12.4298,12.4405,12.4012,12.4048,498400.0
2010-10-13 11:30:00,34.75,34.82,34.72,34.8,387200.0,12.4048,12.4298,12.3941,12.4226,387200.0
2010-10-13 11:40:00,34.8,34.81,34.66,34.78,311500.0,12.4226,12.4262,12.3726,12.4155,311500.0
2010-10-13 11:50:00,34.77,34.8,34.73,34.79,276000.0,12.4119,12.4226,12.3976,12.419,276000.0
2010-10-13 12:00:00,34.79,34.8,34.78,34.79,245400.0,12.419,12.4226,12.4155,12.419,245400.0
2010-10-13 12:10:00,34.79,34.81,34.76,34.79,373800.0,12.419,12.4262,12.4083,12.419,373800.0
2010-10-13 12:20:00,34.79,34.8,34.77,34.8,195600.0,12.419,12.4226,12.4119,12.4226,195600.0
2010-10-13 12:30:00,34.8,34.85,34.78,34.84,307100.0,12.4226,12.4405,12.4155,12.4369,307100.0
2010-10-13 12:40:00,34.83,34.87,34.78,34.8,318800.0,12.4333,12.4476,12.4155,12.4226,318800.0
2010-10-13 12:50:00,34.8,34.81,34.73,34.8,293300.0,12.4226,12.4262,12.3976,12.4226,293300.0
2010-10-13 13:00:00,34.8,34.8,34.67,34.68,235000.0,12.4226,12.4226,12.3762,12.3798,235000.0
2010-10-13 13:10:00,34.69,34.71,34.67,34.69,209200.0,12.3833,12.3905,12.3762,12.3833,209200.0
2010-10-13 13:20:00,34.7,34.71,34.66,34.68,232400.0,12.3869,12.3905,12.3726,12.3798,232400.0
2010-10-13 13:30:00,34.69,34.72,34.63,34.66,310700.0,12.3833,12.3941,12.3619,12.3726,310700.0
2010-10-13 13:40:00,34.67,34.7,34.66,34.68,212100.0,12.3762,12.3869,12.3726,12.3798,212100.0
2010-10-13 13:50:00,34.67,34.69,34.58,34.58,462600.0,12.3762,12.3833,12.3441,12.3441,462600.0
2010-10-13 14:00:00,34.59,34.68,34.58,34.68,248500.0,12.3477,12.3798,12.3441,12.3798,248500.0
2010-10-13 14:10:00,34.68,34.78,34.66,34.78,184800.0,12.3798,12.4155,12.3726,12.4155,184800.0
2010-10-13 14:20:00,34.78,34.8,34.73,34.76,260400.0,12.4155,12.4226,12.3976,12.4083,260400.0
2010-10-13 14:30:00,34.75,34.85,34.75,34.83,307200.0,12.4048,12.4405,12.4048,12.4333,307200.0
2010-10-13 14:40:00,34.83,34.85,34.75,34.75,370600.0,12.4333,12.4405,12.4048,12.4048,370600.0
2010-10-13 14:50:00,34.74,34.78,34.69,34.71,162100.0,12.4012,12.4155,12.3833,12.3905,162100.0
2010-10-13 15:00:00,34.71,34.74,34.71,34.72,291100.0,12.3905,12.4012,12.3905,12.3941,291100.0
2010-10-13 15:10:00,34.72,34.8,34.68,34.79,292400.0,12.3941,12.4226,12.3798,12.419,292400.0
2010-10-13 15:20:00,34.8,34.85,34.71,34.71,269000.0,12.4226,12.4405,12.3905,12.3905,269000.0
2010-10-13 15:30:00,34.72,34.8,34.72,34.78,285800.0,12.3941,12.4226,12.3941,12.4155,285800.0
2010-10-13 15:40:00,34.78,34.8,34.7,34.76,405100.0,12.4155,12.4226,12.3869,12.4083,405100.0
2010-10-13 15:50:00,34.75,34.76,34.68,34.72,1383700.0,12.4048,12.4083,12.3798,12.3941,1383700.0
2010-10-14 09:30:00,34.55,34.69,34.46,34.58,1252800.0,12.3334,12.3833,12.3012,12.3441,1252800.0
2010-10-14 09:40:00,34.57,34.61,34.53,34.59,573200.0,12.3405,12.3548,12.3262,12.3477,573200.0
2010-10-14 09:50:00,34.6,34.68,34.58,34.6,868400.0,12.3512,12.3798,12.3441,12.3512,868400.0
2010-10-14 10:00:00,34.6,34.68,34.59,34.63,1090100.0,12.3512,12.3798,12.3477,12.3619,1090100.0
2010-10-14 10:10:00,34.64,34.68,34.57,34.67,738400.0,12.3655,12.3798,12.3405,12.3762,738400.0
2010-10-14 10:20:00,34.67,34.94,34.66,34.9,1111100.0,12.3762,12.4726,12.3726,12.4583,1111100.0
2010-10-14 10:30:00,34.9,35.13,34.89,35.06,1127200.0,12.4583,12.5404,12.4547,12.5154,1127200.0
2010-10-14 10:40:00,35.06,35.12,35.01,35.09,1478600.0,12.5154,12.5368,12.4976,12.5261,1478600.0
2010-10-14 10:50:00,35.08,35.18,35.07,35.15,1214500.0,12.5226,12.5583,12.519,12.5476,1214500.0
2010-10-14 11:00:00,35.14,35.2,35.14,35.17,979300.0,12.544,12.5654,12.544,12.5547,979300.0
2010-10-14 11:10:00,35.17,35.28,35.17,35.17,788100.0,12.5547,12.594,12.5547,12.5547,788100.0
2010-10-14 11:20:00,35.18,35.18,35.03,35.06,697500.0,12.5583,12.5583,12.5047,12.5154,697500.0
2010-10-14 11:30:00,35.06,35.09,35.02,35.02,519500.0,12.5154,12.5261,12.5011,12.5011,519500.0
2010-10-14 11:40:00,35.01,35.01,34.85,34.91,951000.0,12.4976,12.4976,12.4405,12.4619,951000.0
2010-10-14 11:50:00,34.9,35.05,34.89,34.99,544800.0,12.4583,12.5119,12.4547,12.4904,544800.0
2010-10-14 12:00:00,34.99,35.05,34.97,34.99,241300.0,12.4904,12.5119,12.4833,12.4904,241300.0
2010-10-14 12:10:00,34.99,35.0,34.92,34.95,476400.0,12.4904,12.494,12.4655,12.4762,476400.0
2010-10-14 12:20:00,34.95,34.99,34.93,34.96,400500.0,12.4762,12.4904,12.469,12.4797,400500.0
2010-10-14 12:30:00,34.96,34.97,34.92,34.96,293200.0,12.4797,12.4833,12.4655,12.4797,293200.0
2010-10-14 12:40:00,34.95,34.97,34.92,34.96,253300.0,12.4762,12.4833,12.4655,12.4797,253300.0
2010-10-14 12:50:00,34.96,35.0,34.94,34.94,448200.0,12.4797,12.494,12.4726,12.4726,448200.0
2010-10-14 13:00:00,34.94,34.95,34.85,34.86,471900.0,12.4726,12.4762,12.4405,12.444,471900.0
2010-10-14 13:10:00,34.86,34.86,34.76,34.77,569600.0,12.444,12.444,12.4083,12.4119,569600.0
2010-10-14 13:20:00,34.77,34.82,34.71,34.79,501400.0,12.4119,12.4298,12.3905,12.419,501400.0
2010-10-14 13:30:00,34.8,34.94,34.79,34.94,342300.0,12.4226,12.4726,12.419,12.4726,342300.0
2010-10-14 13:40:00,34.95,34.98,34.89,34.95,579500.0,12.4762,12.4869,12.4547,12.4762,579500.0
2010-10-14 13:50:00,34.95,34.95,34.92,34.94,356400.0,12.4762,12.4762,12.4655,12.4726,356400.0
2010-10-14 14:00:00,34.94,34.96,34.9,34.92,429200.0,12.4726,12.4797,12.4583,12.4655,429200.0
2010-10-14 14:10:00,34.93,34.97,34.91,34.96,357500.0,12.469,12.4833,12.4619,12.4797,357500.0
2010-10-14 14:20:00,34.96,35.0,34.94,34.97,711800.0,12.4797,12.494,12.4726,12.4833,711800.0
2010-10-14 14:30:00,34.97,34.97,34.87,34.93,707800.0,12.4833,12.4833,12.4476,12.469,707800.0
2010-10-14 14:40:00,34.94,34.95,34.91,34.92,365900.0,12.4726,12.4762,12.4619,12.4655,365900.0
2010-10-14 14:50:00,34.92,35.0,34.91,34.92,892700.0,12.4655,12.494,12.4619,12.4655,892700.0
2010-10-14 15:00:00,34.92,34.92,34.85,34.89,590900.0,12.4655,12.4655,12.4405,12.4547,590900.0
2010-10-14 15:10:00,34.89,34.94,34.86,34.89,776300.0,12.4547,12.4726,12.444,12.4547,776300.0
2010-10-14 15:20:00,34.89,34.99,34.86,34.87,1300800.0,12.4547,12.4904,12.444,12.4476,1300800.0
2010-10-14 15:30:00,34.86,34.97,34.86,34.92,762000.0,12.444,12.4833,12.444,12.4655,762000.0
2010-10-14 15:40:00,34.92,34.99,34.89,34.96,1245500.0,12.4655,12.4904,12.4547,12.4797,1245500.0
2010-10-14 15:50:00,34.95,34.96,34.86,34.86,2274800.0,12.4762,12.4797,12.444,12.444,2274800.0
2010-10-15 09:30:00,35.23,35.23,34.84,34.87,1181100.0,12.5761,12.5761,12.4369,12.4476,1181100.0
2010-10-15 09:40:00,34.87,34.93,34.76,34.81,1022100.0,12.4476,12.469,12.4083,12.4262,1022100.0
2010-10-15 09:50:00,34.8,34.81,34.61,34.68,1733000.0,12.4226,12.4262,12.3548,12.3798,1733000.0
2010-10-15 10:00:00,34.69,34.8,34.64,34.75,818100.0,12.3833,12.4226,12.3655,12.4048,818100.0
2010-10-15 10:10:00,34.74,34.78,34.68,34.7,774300.0,12.4012,12.4155,12.3798,12.3869,774300.0
2010-10-15 10:20:00,34.7,34.74,34.58,34.74,1010100.0,12.3869,12.4012,12.3441,12.4012,1010100.0
2010-10-15 10:30:00,34.74,34.74,34.6,34.64,1068400.0,12.4012,12.4012,12.3512,12.3655,1068400.0
2010-10-15 10:40:00,34.65,34.66,34.58,34.58,1975500.0,12.3691,12.3726,12.3441,12.3441,1975500.0
2010-10-15 10:50:00,34.58,34.67,34.57,34.64,1112000.0,12.3441,12.3762,12.3405,12.3655,1112000.0
2010-10-15 11:00:00,34.64,34.66,34.59,34.65,863000.0,12.3655,12.3726,12.3477,12.3691,863000.0
2010-10-15 11:10:00,34.66,34.7,34.59,34.61,850600.0,12.3726,12.3869,12.3477,12.3548,850600.0
2010-10-15 11:20:00,34.61,34.69,34.54,34.56,1159800.0,12.3548,12.3833,12.3298,12.3369,1159800.0
2010-10-15 11:30:00,34.56,34.71,34.56,34.66,491600.0,12.3369,12.3905,12.3369,12.3726,491600.0
2010-10-15 11:40:00,34.65,34.67,34.56,34.6,515400.0,12.3691,12.3762,12.3369,12.3512,515400.0
2010-10-15 11:50:00,34.6,34.6,34.5,34.53,490800.0,12.3512,12.3512,12.3155,12.3262,490800.0
2010-10-15 12:00:00,34.53,34.55,34.36,34.37,1173200.0,12.3262,12.3334,12.2655,12.2691,1173200.0
2010-10-15 12:10:00,34.37,34.43,34.3,34.42,583900.0,12.2691,12.2905,12.2441,12.287,583900.0
2010-10-15 12:20:00,34.43,34.5,34.4,34.44,371600.0,12.2905,12.3155,12.2798,12.2941,371600.0
2010-10-15 12:30:00,34.44,34.47,34.42,34.45,332700.0,12.2941,12.3048,12.287,12.2977,332700.0
2010-10-15 12:40:00,34.45,34.47,34.44,34.46,290300.0,12.2977,12.3048,12.2941,12.3012,290300.0
2010-10-15 12:50:00,34.45,34.51,34.44,34.51,416300.0,12.2977,12.3191,12.2941,12.3191,416300.0
2010-10-15 13:00:00,34.5,34.57,34.49,34.55,340000.0,12.3155,12.3405,12.312,12.3334,340000.0
2010-10-15 13:10:00,34.55,34.55,34.48,34.48,426900.0,12.3334,12.3334,12.3084,12.3084,426900.0
2010-10-15 13:20:00,34.48,34.55,34.48,34.52,886300.0,12.3084,12.3334,12.3084,12.3227,886300.0
2010-10-15 13:30:00,34.52,34.54,34.46,34.47,636400.0,12.3227,12.3298,12.3012,12.3048,636400.0
2010-10-15 13:40:00,34.47,34.5,34.39,34.49,305300.0,12.3048,12.3155,12.2763,12.312,305300.0
2010-10-15 13:50:00,34.49,34.51,34.42,34.48,569300.0,12.312,12.3191,12.287,12.3084,569300.0
2010-10-15 14:00:00,34.48,34.48,34.4,34.43,382300.0,12.3084,12.3084,12.2798,12.2905,382300.0
2010-10-15 14:10:00,34.43,34.47,34.42,34.44,476400.0,12.2905,12.3048,12.287,12.2941,476400.0
2010-10-15 14:20:00,34.44,34.48,34.38,34.46,385100.0,12.2941,12.3084,12.2727,12.3012,385100.0
2010-10-15 14:30:00,34.46,34.48,34.42,34.47,562700.0,12.3012,12.3084,12.287,12.3048,562700.0
2010-10-15 14:40:00,34.48,34.48,34.42,34.45,710800.0,12.3084,12.3084,12.287,12.2977,710800.0
2010-10-15 14:50:00,34.45,34.45,34.38,34.38,880300.0,12.2977,12.2977,12.2727,12.2727,880300.0
2010-10-15 15:00:00,34.38,34.4,34.23,34.29,1618200.0,12.2727,12.2798,12.2191,12.2406,1618200.0
2010-10-15 15:10:00,34.29,34.35,34.23,34.31,1494000.0,12.2406,12.262,12.2191,12.2477,1494000.0
2010-10-15 15:20:00,34.32,34.33,34.26,34.28,1936900.0,12.2513,12.2548,12.2299,12.237,1936900.0
2010-10-15 15:30:00,34.28,34.31,34.2,34.28,1490000.0,12.237,12.2477,12.2084,12.237,1490000.0
2010-10-15 15:40:00,34.28,34.3,34.24,34.28,1250000.0,12.237,12.2441,12.2227,12.237,1250000.0
2010-10-15 15:50:00,34.27,34.33,34.25,34.28,2552200.0,12.2334,12.2548,12.2263,12.237,2552200.0
2010-10-18 09:30:00,34.12,34.22,34.0,34.19,1095600.0,12.1799,12.2156,12.137,12.2049,1095600.0
2010-10-18 09:40:00,34.2,34.33,34.15,34.25,676900.0,12.2084,12.2548,12.1906,12.2263,676900.0
2010-10-18 09:50:00,34.25,34.27,34.21,34.24,844000.0,12.2263,12.2334,12.212,12.2227,844000.0
2010-10-18 10:00:00,34.25,34.25,34.1,34.14,743600.0,12.2263,12.2263,12.1727,12.187,743600.0
2010-10-18 10:10:00,34.14,34.18,34.09,34.12,661700.0,12.187,12.2013,12.1692,12.1799,661700.0
2010-10-18 10:20:00,34.13,34.15,34.07,34.15,573100.0,12.1834,12.1906,12.162,12.1906,573100.0
2010-10-18 10:30:00,34.15,34.18,34.12,34.16,734600.0,12.1906,12.2013,12.1799,12.1942,734600.0
2010-10-18 10:40:00,34.16,34.18,34.11,34.14,403000.0,12.1942,12.2013,12.1763,12.187,403000.0
2010-10-18 10:50:00,34.15,34.27,34.15,34.25,1218400.0,12.1906,12.2334,12.1906,12.2263,1218400.0
2010-10-18 11:00:00,34.25,34.26,34.11,34.16,327500.0,12.2263,12.2299,12.1763,12.1942,327500.0
2010-10-18 11:10:00,34.16,34.25,34.13,34.21,343700.0,12.1942,12.2263,12.1834,12.212,343700.0
2010-10-18 11:20:00,34.21,34.26,34.16,34.2,256300.0,12.212,12.2299,12.1942,12.2084,256300.0
2010-10-18 11:30:00,34.2,34.22,34.11,34.16,264700.0,12.2084,12.2156,12.1763,12.1942,264700.0
2010-10-18 11:40:00,34.16,34.2,34.1,34.18,212900.0,12.1942,12.2084,12.1727,12.2013,212900.0
2010-10-18 11:50:00,34.18,34.19,34.12,34.19,199500.0,12.2013,12.2049,12.1799,12.2049,199500.0
2010-10-18 12:00:00,34.18,34.19,34.08,34.08,316800.0,12.2013,12.2049,12.1656,12.1656,316800.0
2010-10-18 12:10:00,34.08,34.14,34.06,34.13,267400.0,12.1656,12.187,12.1585,12.1834,267400.0
2010-10-18 12:20:00,34.13,34.15,34.09,34.13,138300.0,12.1834,12.1906,12.1692,12.1834,138300.0
2010-10-18 12:30:00,34.13,34.17,34.11,34.14,252700.0,12.1834,12.1977,12.1763,12.187,252700.0
2010-10-18 12:40:00,34.14,34.2,34.14,34.2,205900.0,12.187,12.2084,12.187,12.2084,205900.0
2010-10-18 12:50:00,34.19,34.23,34.16,34.21,246400.0,12.2049,12.2191,12.1942,12.212,246400.0
2010-10-18 13:00:00,34.21,34.23,34.17,34.22,197000.0,12.212,12.2191,12.1977,12.2156,197000.0
2010-10-18 13:10:00,34.21,34.26,34.21,34.25,282000.0,12.212,12.2299,12.212,12.2263,282000.0
2010-10-18 13:20:00,34.24,34.27,34.23,34.24,810200.0,12.2227,12.2334,12.2191,12.2227,810200.0
2010-10-18 13:30:00,34.24,34.25,34.23,34.24,213000.0,12.2227,12.2263,12.2191,12.2227,213000.0
2010-10-18 13:40:00,34.25,34.26,34.2,34.21,463500.0,12.2263,12.2299,12.2084,12.212,463500.0
2010-10-18 13:50:00,34.21,34.21,34.2,34.21,134600.0,12.212,12.212,12.2084,12.212,134600.0
2010-10-18 14:00:00,34.2,34.22,34.14,34.18,346000.0,12.2084,12.2156,12.187,12.2013,346000.0
2010-10-18 14:10:00,34.18,34.26,34.16,34.25,1163400.0,12.2013,12.2299,12.1942,12.2263,1163400.0
2010-10-18 14:20:00,34.25,34.28,34.22,34.23,972100.0,12.2263,12.237,12.2156,12.2191,972100.0
2010-10-18 14:30:00,34.24,34.41,34.23,34.4,903300.0,12.2227,12.2834,12.2191,12.2798,903300.0
2010-10-18 14:40:00,34.4,34.5,34.4,34.49,881800.0,12.2798,12.3155,12.2798,12.312,881800.0
2010-10-18 14:50:00,34.49,34.5,34.43,34.46,506600.0,12.312,12.3155,12.2905,12.3012,506600.0
2010-10-18 15:00:00,34.46,34.63,34.46,34.61,487200.0,12.3012,12.3619,12.3012,12.3548,487200.0
2010-10-18 15:10:00,34.61,34.62,34.47,34.47,353400.0,12.3548,12.3584,12.3048,12.3048,353400.0
2010-10-18 15:20:00,34.47,34.47,34.34,34.41,769800.0,12.3048,12.3048,12.2584,12.2834,769800.0
2010-10-18 15:30:00,34.4,34.52,34.39,34.51,598600.0,12.2798,12.3227,12.2763,12.3191,598600.0
2010-10-18 15:40:00,34.52,34.57,34.5,34.5,737800.0,12.3227,12.3405,12.3155,12.3155,737800.0
2010-10-18 15:50:00,34.5,34.51,34.45,34.46,880600.0,12.3155,12.3191,12.2977,12.3012,880600.0
2010-10-19 09:30:00,33.55,33.59,33.27,33.51,2435000.0,11.9764,11.9907,11.8764,11.9621,2435000.0
2010-10-19 09:40:00,33.51,33.58,33.4,33.44,1166400.0,11.9621,11.9871,11.9229,11.9371,1166400.0
2010-10-19 09:50:00,33.43,33.51,33.24,33.26,1090000.0,11.9336,11.9621,11.8657,11.8729,1090000.0
2010-10-19 10:00:00,33.26,33.49,33.25,33.48,808000.0,11.8729,11.955,11.8693,11.9514,808000.0
2010-10-19 10:10:00,33.48,33.65,33.48,33.53,939200.0,11.9514,12.0121,11.9514,11.9693,939200.0
2010-10-19 10:20:00,33.53,33.58,33.45,33.5,865000.0,11.9693,11.9871,11.9407,11.9586,865000.0
2010-10-19 10:30:00,33.5,33.58,33.4,33.41,462500.0,11.9586,11.9871,11.9229,11.9264,462500.0
2010-10-19 10:40:00,33.42,33.52,33.38,33.49,367000.0,11.93,11.9657,11.9157,11.955,367000.0
2010-10-19 10:50:00,33.5,33.59,33.5,33.55,616600.0,11.9586,11.9907,11.9586,11.9764,616600.0
2010-10-19 11:00:00,33.56,33.6,33.46,33.58,715900.0,11.98,11.9942,11.9443,11.9871,715900.0
2010-10-19 11:10:00,33.58,33.65,33.57,33.62,316100.0,11.9871,12.0121,11.9835,12.0014,316100.0
2010-10-19 11:20:00,33.61,33.61,33.5,33.53,373200.0,11.9978,11.9978,11.9586,11.9693,373200.0
2010-10-19 11:30:00,33.53,33.56,33.47,33.51,498200.0,11.9693,11.98,11.9478,11.9621,498200.0
2010-10-19 11:40:00,33.5,33.58,33.49,33.54,217700.0,11.9586,11.9871,11.955,11.9728,217700.0
2010-10-19 11:50:00,33.54,33.55,33.5,33.52,194300.0,11.9728,11.9764,11.9586,11.9657,194300.0
2010-10-19 12:00:00,33.52,33.63,33.52,33.61,831300.0,11.9657,12.005,11.9657,11.9978,831300.0
2010-10-19 12:10:00,33.61,33.69,33.59,33.62,338100.0,11.9978,12.0264,11.9907,12.0014,338100.0
2010-10-19 12:20:00,33.61,33.66,33.6,33.65,385700.0,11.9978,12.0157,11.9942,12.0121,385700.0
2010-10-19 12:30:00,33.66,33.67,33.56,33.63,622900.0,12.0157,12.0192,11.98,12.005,622900.0
2010-10-19 12:40:00,33.63,33.7,33.61,33.69,273100.0,12.005,12.0299,11.9978,12.0264,273100.0
2010-10-19 12:50:00,33.69,33.75,33.66,33.74,388100.0,12.0264,12.0478,12.0157,12.0442,388100.0
2010-10-19 13:00:00,33.74,33.75,33.68,33.7,302300.0,12.0442,12.0478,12.0228,12.0299,302300.0
2010-10-19 13:10:00,33.7,33.71,33.63,33.67,227700.0,12.0299,12.0335,12.005,12.0192,227700.0
2010-10-19 13:20:00,33.67,33.7,33.57,33.6,266200.0,12.0192,12.0299,11.9835,11.9942,266200.0
2010-10-19 13:30:00,33.6,33.69,33.6,33.65,244100.0,11.9942,12.0264,11.9942,12.0121,244100.0
2010-10-19 13:40:00,33.65,33.66,33.56,33.58,283300.0,12.0121,12.0157,11.98,11.9871,283300.0
2010-10-19 13:50:00,33.57,33.57,33.44,33.47,549400.0,11.9835,11.9835,11.9371,11.9478,549400.0
2010-10-19 14:00:00,33.47,33.49,33.28,33.3,1307800.0,11.9478,11.955,11.88,11.8872,1307800.0
2010-10-19 14:10:00,33.3,33.36,33.27,33.33,724300.0,11.8872,11.9086,11.8764,11.8979,724300.0
2010-10-19 14:20:00,33.33,33.35,33.2,33.23,881000.0,11.8979,11.905,11.8515,11.8622,881000.0
2010-10-19 14:30:00,33.23,33.24,33.1,33.13,1153300.0,11.8622,11.8657,11.8158,11.8265,1153300.0
2010-10-19 14:40:00,33.13,33.17,33.09,33.16,524300.0,11.8265,11.8408,11.8122,11.8372,524300.0
2010-10-19 14:50:00,33.17,33.18,33.12,33.12,613800.0,11.8408,11.8443,11.8229,11.8229,613800.0
2010-10-19 15:00:00,33.12,33.17,33.1,33.11,556100.0,11.8229,11.8408,11.8158,11.8193,556100.0
2010-10-19 15:10:00,33.11,33.13,33.02,33.04,831400.0,11.8193,11.8265,11.7872,11.7943,831400.0
2010-10-19 15:20:00,33.04,33.07,33.02,33.03,350300.0,11.7943,11.8051,11.7872,11.7908,350300.0
2010-10-19 15:30:00,33.03,33.05,33.0,33.05,776000.0,11.7908,11.7979,11.7801,11.7979,776000.0
2010-10-19 15:40:00,33.05,33.08,33.01,33.06,838100.0,11.7979,11.8086,11.7836,11.8015,838100.0
2010-10-19 15:50:00,33.07,33.2,33.03,33.18,1395400.0,11.8051,11.8515,11.7908,11.8443,1395400.0
2010-10-20 09:30:00,33.25,33.44,33.12,33.29,1342200.0,11.8693,11.9371,11.8229,11.8836,1342200.0
2010-10-20 09:40:00,33.28,33.35,33.05,33.3,843800.0,11.88,11.905,11.7979,11.8872,843800.0
2010-10-20 09:50:00,33.31,33.4,33.17,33.17,627000.0,11.8907,11.9229,11.8408,11.8408,627000.0
2010-10-20 10:00:00,33.18,33.26,33.13,33.16,364200.0,11.8443,11.8729,11.8265,11.8372,364200.0
2010-10-20 10:10:00,33.16,33.2,33.05,33.05,382100.0,11.8372,11.8515,11.7979,11.7979,382100.0
2010-10-20 10:20:00,33.05,33.07,33.0,33.06,614300.0,11.7979,11.8051,11.7801,11.8015,614300.0
2010-10-20 10:30:00,33.05,33.17,33.05,33.1,539500.0,11.7979,11.8408,11.7979,11.8158,539500.0
2010-10-20 10:40:00,33.1,33.39,33.1,33.38,772100.0,11.8158,11.9193,11.8158,11.9157,772100.0
2010-10-20 10:50:00,33.39,33.49,33.26,33.32,883500.0,11.9193,11.955,11.8729,11.8943,883500.0
2010-10-20 11:00:00,33.33,33.4,33.28,33.38,475000.0,11.8979,11.9229,11.88,11.9157,475000.0
2010-10-20 11:10:00,33.39,33.42,33.3,33.37,336800.0,11.9193,11.93,11.8872,11.9121,336800.0
2010-10-20 11:20:00,33.37,33.41,33.35,33.37,245400.0,11.9121,11.9264,11.905,11.9121,245400.0
2010-10-20 11:30:00,33.37,33.41,33.26,33.29,386600.0,11.9121,11.9264,11.8729,11.8836,386600.0
2010-10-20 11:40:00,33.29,33.4,33.27,33.33,199700.0,11.8836,11.9229,11.8764,11.8979,199700.0
2010-10-20 11:50:00,33.32,33.39,33.31,33.37,258100.0,11.8943,11.9193,11.8907,11.9121,258100.0
2010-10-20 12:00:00,33.37,33.48,33.37,33.44,266800.0,11.9121,11.9514,11.9121,11.9371,266800.0
2010-10-20 12:10:00,33.43,33.45,33.34,33.38,237600.0,11.9336,11.9407,11.9014,11.9157,237600.0
2010-10-20 12:20:00,33.38,33.4,33.33,33.39,165800.0,11.9157,11.9229,11.8979,11.9193,165800.0
2010-10-20 12:30:00,33.39,33.42,33.35,33.4,204800.0,11.9193,11.93,11.905,11.9229,204800.0
2010-10-20 12:40:00,33.4,33.4,33.35,33.35,163400.0,11.9229,11.9229,11.905,11.905,163400.0
2010-10-20 12:50:00,33.35,33.39,33.34,33.37,233200.0,11.905,11.9193,11.9014,11.9121,233200.0
2010-10-20 13:00:00,33.37,33.43,33.34,33.41,190100.0,11.9121,11.9336,11.9014,11.9264,190100.0
2010-10-20 13:10:00,33.41,33.43,33.35,33.38,203900.0,11.9264,11.9336,11.905,11.9157,203900.0
2010-10-20 13:20:00,33.39,33.43,33.33,33.33,237300.0,11.9193,11.9336,11.8979,11.8979,237300.0
2010-10-20 13:30:00,33.33,33.39,33.31,33.33,196600.0,11.8979,11.9193,11.8907,11.8979,196600.0
2010-10-20 13:40:00,33.32,33.37,33.3,33.31,156100.0,11.8943,11.9121,11.8872,11.8907,156100.0
2010-10-20 13:50:00,33.31,33.33,33.23,33.24,299700.0,11.8907,11.8979,11.8622,11.8657,299700.0
2010-10-20 14:00:00,33.25,33.29,33.14,33.14,380000.0,11.8693,11.8836,11.83,11.83,380000.0
2010-10-20 14:10:00,33.14,33.26,33.1,33.25,377100.0,11.83,11.8729,11.8158,11.8693,377100.0
2010-10-20 14:20:00,33.25,33.26,33.19,33.22,212600.0,11.8693,11.8729,11.8479,11.8586,212600.0
2010-10-20 14:30:00,33.22,33.27,33.16,33.2,552500.0,11.8586,11.8764,11.8372,11.8515,552500.0
2010-10-20 14:40:00,33.2,33.2,33.1,33.14,400000.0,11.8515,11.8515,11.8158,11.83,400000.0
2010-10-20 14:50:00,33.14,33.22,33.14,33.18,304400.0,11.83,11.8586,11.83,11.8443,304400.0
2010-10-20 15:00:00,33.18,33.22,33.1,33.14,496900.0,11.8443,11.8586,11.8158,11.83,496900.0
2010-10-20 15:10:00,33.15,33.17,33.1,33.17,262800.0,11.8336,11.8408,11.8158,11.8408,262800.0
2010-10-20 15:20:00,33.16,33.21,33.15,33.19,389600.0,11.8372,11.855,11.8336,11.8479,389600.0
2010-10-20 15:30:00,33.19,33.19,33.05,33.07,477900.0,11.8479,11.8479,11.7979,11.8051,477900.0
2010-10-20 15:40:00,33.07,33.24,33.05,33.06,639800.0,11.8051,11.8657,11.7979,11.8015,639800.0
2010-10-20 15:50:00,33.06,33.08,32.96,33.04,1191000.0,11.8015,11.8086,11.7658,11.7943,1191000.0
2010-10-21 09:30:00,32.79,32.93,32.65,32.91,1333900.0,11.7051,11.7551,11.6551,11.7479,1333900.0
2010-10-21 09:40:00,32.91,32.92,32.72,32.75,802600.0,11.7479,11.7515,11.6801,11.6908,802600.0
2010-10-21 09:50:00,32.75,32.77,32.7,32.73,865800.0,11.6908,11.698,11.673,11.6837,865800.0
2010-10-21 10:00:00,32.73,32.79,32.66,32.77,830700.0,11.6837,11.7051,11.6587,11.698,830700.0
2010-10-21 10:10:00,32.76,32.85,32.74,32.83,620300.0,11.6944,11.7265,11.6873,11.7194,620300.0
2010-10-21 10:20:00,32.84,32.85,32.71,32.72,437400.0,11.723,11.7265,11.6765,11.6801,437400.0
2010-10-21 10:30:00,32.72,32.8,32.69,32.79,523100.0,11.6801,11.7087,11.6694,11.7051,523100.0
2010-10-21 10:40:00,32.79,33.0,32.75,32.93,836200.0,11.7051,11.7801,11.6908,11.7551,836200.0
2010-10-21 10:50:00,32.93,32.96,32.85,32.85,492400.0,11.7551,11.7658,11.7265,11.7265,492400.0
2010-10-21 11:00:00,32.86,32.88,32.8,32.8,409200.0,11.7301,11.7372,11.7087,11.7087,409200.0
2010-10-21 11:10:00,32.8,32.8,32.72,32.74,559100.0,11.7087,11.7087,11.6801,11.6873,559100.0
2010-10-21 11:20:00,32.73,32.75,32.63,32.65,498800.0,11.6837,11.6908,11.648,11.6551,498800.0
2010-10-21 11:30:00,32.65,32.68,32.43,32.47,957400.0,11.6551,11.6658,11.5766,11.5909,957400.0
2010-10-21 11:40:00,32.47,32.56,32.39,32.51,710600.0,11.5909,11.623,11.5623,11.6052,710600.0
2010-10-21 11:50:00,32.51,32.54,32.45,32.48,411400.0,11.6052,11.6159,11.5837,11.5944,411400.0
2010-10-21 12:00:00,32.48,32.5,32.4,32.42,368800.0,11.5944,11.6016,11.5659,11.573,368800.0
2010-10-21 12:10:00,32.42,32.46,32.33,32.36,480300.0,11.573,11.5873,11.5409,11.5516,480300.0
2010-10-21 12:20:00,32.37,32.4,32.26,32.32,599600.0,11.5552,11.5659,11.5159,11.5373,599600.0
2010-10-21 12:30:00,32.32,32.32,32.0,32.0,1129200.0,11.5373,11.5373,11.4231,11.4231,1129200.0
2010-10-21 12:40:00,32.0,32.07,31.96,32.04,1131300.0,11.4231,11.4481,11.4088,11.4374,1131300.0
2010-10-21 12:50:00,32.03,32.09,31.75,31.81,1287300.0,11.4338,11.4552,11.3339,11.3553,1287300.0
2010-10-21 13:00:00,31.82,31.87,31.67,31.86,2022400.0,11.3588,11.3767,11.3053,11.3731,2022400.0
2010-10-21 13:10:00,31.87,31.99,31.87,31.94,951000.0,11.3767,11.4195,11.3767,11.4017,951000.0
2010-10-21 13:20:00,31.94,31.94,31.5,31.85,539000.0,11.4017,11.4017,11.2446,11.3695,539000.0
2010-10-21 13:30:00,31.85,31.86,31.76,31.85,490300.0,11.3695,11.3731,11.3374,11.3695,490300.0
2010-10-21 13:40:00,31.85,31.86,31.61,31.66,879600.0,11.3695,11.3731,11.2839,11.3017,879600.0
2010-10-21 13:50:00,31.66,31.71,31.58,31.6,937900.0,11.3017,11.3196,11.2732,11.2803,937900.0
2010-10-21 14:00:00,31.6,31.76,31.54,31.75,924200.0,11.2803,11.3374,11.2589,11.3339,924200.0
2010-10-21 14:10:00,31.75,31.81,31.7,31.8,716900.0,11.3339,11.3553,11.316,11.3517,716900.0
2010-10-21 14:20:00,31.8,31.98,31.79,31.94,1361500.0,11.3517,11.416,11.3481,11.4017,1361500.0
2010-10-21 14:30:00,31.94,31.95,31.82,31.92,398800.0,11.4017,11.4052,11.3588,11.3945,398800.0
2010-10-21 14:40:00,31.91,31.99,31.9,31.9,314200.0,11.391,11.4195,11.3874,11.3874,314200.0
2010-10-21 14:50:00,31.9,32.01,31.9,31.97,415000.0,11.3874,11.4267,11.3874,11.4124,415000.0
2010-10-21 15:00:00,31.97,32.0,31.81,31.81,581100.0,11.4124,11.4231,11.3553,11.3553,581100.0
2010-10-21 15:10:00,31.81,31.97,31.8,31.96,528900.0,11.3553,11.4124,11.3517,11.4088,528900.0
2010-10-21 15:20:00,31.96,32.01,31.91,31.93,905900.0,11.4088,11.4267,11.391,11.3981,905900.0
2010-10-21 15:30:00,31.93,31.99,31.85,31.86,763000.0,11.3981,11.4195,11.3695,11.3731,763000.0
2010-10-21 15:40:00,31.85,31.88,31.8,31.84,1309800.0,11.3695,11.3803,11.3517,11.366,1309800.0
2010-10-21 15:50:00,31.84,32.02,31.78,31.99,3117300.0,11.366,11.4302,11.3446,11.4195,3117300.0
2010-10-22 09:30:00,32.54,32.55,32.03,32.12,1728800.0,11.6159,11.6194,11.4338,11.4659,1728800.0
2010-10-22 09:40:00,32.12,32.12,31.9,31.91,951700.0,11.4659,11.4659,11.3874,11.391,951700.0
2010-10-22 09:50:00,31.91,32.06,31.89,31.9,980500.0,11.391,11.4445,11.3838,11.3874,980500.0
2010-10-22 10:00:00,31.9,31.97,31.85,31.96,693900.0,11.3874,11.4124,11.3695,11.4088,693900.0
2010-10-22 10:10:00,31.96,31.97,31.87,31.9,473700.0,11.4088,11.4124,11.3767,11.3874,473700.0
2010-10-22 10:20:00,31.9,31.91,31.63,31.68,1029500.0,11.3874,11.391,11.291,11.3089,1029500.0
2010-10-22 10:30:00,31.68,31.72,31.53,31.57,935800.0,11.3089,11.3231,11.2553,11.2696,935800.0
2010-10-22 10:40:00,31.57,31.87,31.55,31.87,595300.0,11.2696,11.3767,11.2625,11.3767,595300.0
2010-10-22 10:50:00,31.87,31.88,31.72,31.72,606100.0,11.3767,11.3803,11.3231,11.3231,606100.0
2010-10-22 11:00:00,31.73,31.88,31.69,31.87,605800.0,11.3267,11.3803,11.3124,11.3767,605800.0
2010-10-22 11:10:00,31.88,31.98,31.84,31.9,1031100.0,11.3803,11.416,11.366,11.3874,1031100.0
2010-10-22 11:20:00,31.9,31.95,31.85,31.93,433600.0,11.3874,11.4052,11.3695,11.3981,433600.0
2010-10-22 11:30:00,31.94,32.08,31.93,32.04,499600.0,11.4017,11.4517,11.3981,11.4374,499600.0
2010-10-22 11:40:00,32.04,32.12,31.95,31.96,609600.0,11.4374,11.4659,11.4052,11.4088,609600.0
2010-10-22 11:50:00,31.95,32.02,31.91,31.97,347000.0,11.4052,11.4302,11.391,11.4124,347000.0
2010-10-22 12:00:00,31.97,32.08,31.94,32.05,455500.0,11.4124,11.4517,11.4017,11.4409,455500.0
2010-10-22 12:10:00,32.05,32.11,32.05,32.06,375400.0,11.4409,11.4624,11.4409,11.4445,375400.0
2010-10-22 12:20:00,32.07,32.11,32.02,32.04,311300.0,11.4481,11.4624,11.4302,11.4374,311300.0
2010-10-22 12:30:00,32.03,32.16,32.03,32.15,809000.0,11.4338,11.4802,11.4338,11.4766,809000.0
2010-10-22 12:40:00,32.15,32.17,32.09,32.16,417800.0,11.4766,11.4838,11.4552,11.4802,417800.0
2010-10-22 12:50:00,32.16,32.18,32.0,32.05,673900.0,11.4802,11.4874,11.4231,11.4409,673900.0
2010-10-22 13:00:00,32.05,32.06,31.95,32.0,675700.0,11.4409,11.4445,11.4052,11.4231,675700.0
2010-10-22 13:10:00,31.99,32.01,31.9,31.98,572800.0,11.4195,11.4267,11.3874,11.416,572800.0
2010-10-22 13:20:00,31.97,32.0,31.93,31.95,242500.0,11.4124,11.4231,11.3981,11.4052,242500.0
2010-10-22 13:30:00,31.95,31.97,31.89,31.9,207000.0,11.4052,11.4124,11.3838,11.3874,207000.0
2010-10-22 13:40:00,31.9,31.92,31.85,31.9,199100.0,11.3874,11.3945,11.3695,11.3874,199100.0
2010-10-22 13:50:00,31.9,31.9,31.84,31.85,328100.0,11.3874,11.3874,11.366,11.3695,328100.0
2010-10-22 14:00:00,31.85,31.9,31.8,31.86,332200.0,11.3695,11.3874,11.3517,11.3731,332200.0
2010-10-22 14:10:00,31.85,31.98,31.85,31.98,283900.0,11.3695,11.416,11.3695,11.416,283900.0
2010-10-22 14:20:00,31.97,32.02,31.9,31.97,443900.0,11.4124,11.4302,11.3874,11.4124,443900.0
2010-10-22 14:30:00,31.97,31.97,31.86,31.93,453900.0,11.4124,11.4124,11.3731,11.3981,453900.0
2010-10-22 14:40:00,31.93,31.94,31.84,31.86,331600.0,11.3981,11.4017,11.366,11.3731,331600.0
2010-10-22 14:50:00,31.87,31.9,31.81,31.83,469800.0,11.3767,11.3874,11.3553,11.3624,469800.0
2010-10-22 15:00:00,31.83,31.91,31.8,31.87,319500.0,11.3624,11.391,11.3517,11.3767,319500.0
2010-10-22 15:10:00,31.87,31.88,31.83,31.83,276200.0,11.3767,11.3803,11.3624,11.3624,276200.0
2010-10-22 15:20:00,31.84,31.86,31.79,31.82,486600.0,11.366,11.3731,11.3481,11.3588,486600.0
2010-10-22 15:30:00,31.81,31.85,31.8,31.83,324900.0,11.3553,11.3695,11.3517,11.3624,324900.0
2010-10-22 15:40:00,31.83,31.93,31.81,31.84,569100.0,11.3624,11.3981,11.3553,11.366,569100.0
2010-10-22 15:50:00,31.83,31.9,31.83,31.88,637000.0,11.3624,11.3874,11.3624,11.3803,637000.0
2010-10-25 09:30:00,32.25,32.33,32.08,32.19,958300.0,11.5123,11.5409,11.4517,11.4909,958300.0
2010-10-25 09:40:00,32.2,32.27,32.15,32.22,770200.0,11.4945,11.5195,11.4766,11.5016,770200.0
2010-10-25 09:50:00,32.22,32.43,32.21,32.42,855800.0,11.5016,11.5766,11.4981,11.573,855800.0
2010-10-25 10:00:00,32.43,32.48,32.37,32.44,963700.0,11.5766,11.5944,11.5552,11.5802,963700.0
2010-10-25 10:10:00,32.43,32.51,32.42,32.43,586200.0,11.5766,11.6052,11.573,11.5766,586200.0
2010-10-25 10:20:00,32.43,32.46,32.35,32.39,550800.0,11.5766,11.5873,11.548,11.5623,550800.0
2010-10-25 10:30:00,32.39,32.43,32.24,32.31,479400.0,11.5623,11.5766,11.5088,11.5338,479400.0
2010-10-25 10:40:00,32.31,32.34,32.2,32.33,426900.0,11.5338,11.5445,11.4945,11.5409,426900.0
2010-10-25 10:50:00,32.33,32.4,32.28,32.33,438600.0,11.5409,11.5659,11.523,11.5409,438600.0
2010-10-25 11:00:00,32.33,32.33,32.16,32.2,503600.0,11.5409,11.5409,11.4802,11.4945,503600.0
2010-10-25 11:10:00,32.21,32.27,32.17,32.22,428600.0,11.4981,11.5195,11.4838,11.5016,428600.0
2010-10-25 11:20:00,32.22,32.28,32.19,32.24,333200.0,11.5016,11.523,11.4909,11.5088,333200.0
2010-10-25 11:30:00,32.24,32.29,32.24,32.28,353100.0,11.5088,11.5266,11.5088,11.523,353100.0
2010-10-25 11:40:00,32.27,32.3,32.21,32.29,270100.0,11.5195,11.5302,11.4981,11.5266,270100.0
2010-10-25 11:50:00,32.29,32.31,32.18,32.28,304500.0,11.5266,11.5338,11.4874,11.523,304500.0
2010-10-25 12:00:00,32.28,32.3,32.23,32.28,223900.0,11.523,11.5302,11.5052,11.523,223900.0
2010-10-25 12:10:00,32.29,32.34,32.21,32.22,285600.0,11.5266,11.5445,11.4981,11.5016,285600.0
2010-10-25 12:20:00,32.21,32.24,32.13,32.19,582500.0,11.4981,11.5088,11.4695,11.4909,582500.0
2010-10-25 12:30:00,32.2,32.25,32.17,32.24,170400.0,11.4945,11.5123,11.4838,11.5088,170400.0
2010-10-25 12:40:00,32.24,32.32,32.2,32.26,403700.0,11.5088,11.5373,11.4945,11.5159,403700.0
2010-10-25 12:50:00,32.26,32.3,32.21,32.21,222300.0,11.5159,11.5302,11.4981,11.4981,222300.0
2010-10-25 13:00:00,32.22,32.24,32.19,32.23,162200.0,11.5016,11.5088,11.4909,11.5052,162200.0
2010-10-25 13:10:00,32.24,32.3,32.23,32.28,163000.0,11.5088,11.5302,11.5052,11.523,163000.0
2010-10-25 13:20:00,32.28,32.3,32.24,32.27,138700.0,11.523,11.5302,11.5088,11.5195,138700.0
2010-10-25 13:30:00,32.27,32.32,32.26,32.31,155200.0,11.5195,11.5373,11.5159,11.5338,155200.0
2010-10-25 13:40:00,32.31,32.35,32.29,32.34,126200.0,11.5338,11.548,11.5266,11.5445,126200.0
2010-10-25 13:50:00,32.34,32.34,32.2,32.26,247100.0,11.5445,11.5445,11.4945,11.5159,247100.0
2010-10-25 14:00:00,32.25,32.35,32.24,32.35,147800.0,11.5123,11.548,11.5088,11.548,147800.0
2010-10-25 14:10:00,32.35,32.4,32.32,32.37,333000.0,11.548,11.5659,11.5373,11.5552,333000.0
2010-10-25 14:20:00,32.37,32.45,32.34,32.4,350400.0,11.5552,11.5837,11.5445,11.5659,350400.0
2010-10-25 14:30:00,32.4,32.4,32.28,32.35,324300.0,11.5659,11.5659,11.523,11.548,324300.0
2010-10-25 14:40:00,32.35,32.42,32.31,32.38,337500.0,11.548,11.573,11.5338,11.5587,337500.0
2010-10-25 14:50:00,32.38,32.47,32.37,32.44,340700.0,11.5587,11.5909,11.5552,11.5802,340700.0
2010-10-25 15:00:00,32.44,32.54,32.42,32.54,455600.0,11.5802,11.6159,11.573,11.6159,455600.0
2010-10-25 15:10:00,32.54,32.59,32.5,32.55,393600.0,11.6159,11.6337,11.6016,11.6194,393600.0
2010-10-25 15:20:00,32.55,32.58,32.52,32.56,416200.0,11.6194,11.6301,11.6087,11.623,416200.0
2010-10-25 15:30:00,32.55,32.57,32.42,32.43,408200.0,11.6194,11.6266,11.573,11.5766,408200.0
2010-10-25 15:40:00,32.43,32.49,32.35,32.39,758700.0,11.5766,11.598,11.548,11.5623,758700.0
2010-10-25 15:50:00,32.39,32.42,32.27,32.31,857400.0,11.5623,11.573,11.5195,11.5338,857400.0
2010-10-26 09:30:00,32.32,32.72,32.28,32.61,1127900.0,11.5373,11.6801,11.523,11.6408,1127900.0
2010-10-26 09:40:00,32.61,32.99,32.55,32.99,1143700.0,11.6408,11.7765,11.6194,11.7765,1143700.0
2010-10-26 09:50:00,32.99,33.02,32.8,32.82,703200.0,11.7765,11.7872,11.7087,11.7158,703200.0
2010-10-26 10:00:00,32.82,33.06,32.82,32.97,898900.0,11.7158,11.8015,11.7158,11.7694,898900.0
2010-10-26 10:10:00,32.97,33.2,32.96,33.2,523200.0,11.7694,11.8515,11.7658,11.8515,523200.0
2010-10-26 10:20:00,33.2,33.25,33.05,33.05,849600.0,11.8515,11.8693,11.7979,11.7979,849600.0
2010-10-26 10:30:00,33.05,33.11,32.99,33.01,573800.0,11.7979,11.8193,11.7765,11.7836,573800.0
2010-10-26 10:40:00,33.01,33.1,32.98,33.08,363900.0,11.7836,11.8158,11.7729,11.8086,363900.0
2010-10-26 10:50:00,33.08,33.15,33.06,33.14,392400.0,11.8086,11.8336,11.8015,11.83,392400.0
2010-10-26 11:00:00,33.14,33.17,32.99,33.01,529200.0,11.83,11.8408,11.7765,11.7836,529200.0
2010-10-26 11:10:00,33.01,33.04,32.98,32.99,431100.0,11.7836,11.7943,11.7729,11.7765,431100.0
2010-10-26 11:20:00,33.0,33.05,33.0,33.01,373300.0,11.7801,11.7979,11.7801,11.7836,373300.0
2010-10-26 11:30:00,33.01,33.08,33.0,33.03,258000.0,11.7836,11.8086,11.7801,11.7908,258000.0
2010-10-26 11:40:00,33.03,33.07,33.0,33.04,237600.0,11.7908,11.8051,11.7801,11.7943,237600.0
2010-10-26 11:50:00,33.04,33.19,33.03,33.19,412300.0,11.7943,11.8479,11.7908,11.8479,412300.0
2010-10-26 12:00:00,33.19,33.25,33.17,33.21,460100.0,11.8479,11.8693,11.8408,11.855,460100.0
2010-10-26 12:10:00,33.2,33.24,33.18,33.2,217600.0,11.8515,11.8657,11.8443,11.8515,217600.0
2010-10-26 12:20:00,33.2,33.21,33.13,33.14,448800.0,11.8515,11.855,11.8265,11.83,448800.0
2010-10-26 12:30:00,33.13,33.2,33.13,33.16,315400.0,11.8265,11.8515,11.8265,11.8372,315400.0
2010-10-26 12:40:00,33.16,33.19,33.15,33.18,184300.0,11.8372,11.8479,11.8336,11.8443,184300.0
2010-10-26 12:50:00,33.18,33.19,33.15,33.18,292100.0,11.8443,11.8479,11.8336,11.8443,292100.0
2010-10-26 13:00:00,33.19,33.3,33.18,33.29,417300.0,11.8479,11.8872,11.8443,11.8836,417300.0
2010-10-26 13:10:00,33.28,33.42,33.28,33.42,621000.0,11.88,11.93,11.88,11.93,621000.0
2010-10-26 13:20:00,33.42,33.54,33.37,33.38,754000.0,11.93,11.9728,11.9121,11.9157,754000.0
2010-10-26 13:30:00,33.37,33.53,33.32,33.53,908700.0,11.9121,11.9693,11.8943,11.9693,908700.0
2010-10-26 13:40:00,33.53,33.61,33.52,33.57,773400.0,11.9693,11.9978,11.9657,11.9835,773400.0
2010-10-26 13:50:00,33.56,33.57,33.44,33.55,601100.0,11.98,11.9835,11.9371,11.9764,601100.0
2010-10-26 14:00:00,33.55,33.68,33.48,33.54,895000.0,11.9764,12.0228,11.9514,11.9728,895000.0
2010-10-26 14:10:00,33.53,33.63,33.51,33.61,323900.0,11.9693,12.005,11.9621,11.9978,323900.0
2010-10-26 14:20:00,33.61,33.73,33.59,33.71,550600.0,11.9978,12.0407,11.9907,12.0335,550600.0
2010-10-26 14:30:00,33.7,33.7,33.59,33.68,422600.0,12.0299,12.0299,11.9907,12.0228,422600.0
2010-10-26 14:40:00,33.68,33.69,33.59,33.66,442900.0,12.0228,12.0264,11.9907,12.0157,442900.0
2010-10-26 14:50:00,33.67,33.73,33.64,33.64,374300.0,12.0192,12.0407,12.0085,12.0085,374300.0
2010-10-26 15:00:00,33.65,33.73,33.64,33.72,515100.0,12.0121,12.0407,12.0085,12.0371,515100.0
2010-10-26 15:10:00,33.71,33.78,33.69,33.76,744700.0,12.0335,12.0585,12.0264,12.0514,744700.0
2010-10-26 15:20:00,33.76,33.85,33.74,33.83,778300.0,12.0514,12.0835,12.0442,12.0764,778300.0
2010-10-26 15:30:00,33.83,33.83,33.72,33.81,1159300.0,12.0764,12.0764,12.0371,12.0692,1159300.0
2010-10-26 15:40:00,33.82,33.88,33.65,33.68,1412800.0,12.0728,12.0942,12.0121,12.0228,1412800.0
2010-10-26 15:50:00,33.67,33.72,33.59,33.67,1833600.0,12.0192,12.0371,11.9907,12.0192,1833600.0
2010-10-27 09:30:00,33.3,33.49,33.23,33.41,1477200.0,11.8872,11.955,11.8622,11.9264,1477200.0
2010-10-27 09:40:00,33.42,33.48,33.21,33.26,1045200.0,11.93,11.9514,11.855,11.8729,1045200.0
2010-10-27 09:50:00,33.26,33.27,32.96,33.1,786600.0,11.8729,11.8764,11.7658,11.8158,786600.0
2010-10-27 10:00:00,33.11,33.16,32.98,33.03,964700.0,11.8193,11.8372,11.7729,11.7908,964700.0
2010-10-27 10:10:00,33.03,33.2,33.01,33.1,862700.0,11.7908,11.8515,11.7836,11.8158,862700.0
2010-10-27 10:20:00,33.1,33.14,32.91,32.93,625600.0,11.8158,11.83,11.7479,11.7551,625600.0
2010-10-27 10:30:00,32.94,33.04,32.88,32.98,587800.0,11.7586,11.7943,11.7372,11.7729,587800.0
2010-10-27 10:40:00,32.99,33.04,32.95,32.97,260300.0,11.7765,11.7943,11.7622,11.7694,260300.0
2010-10-27 10:50:00,32.98,33.0,32.75,32.75,464900.0,11.7729,11.7801,11.6908,11.6908,464900.0
2010-10-27 11:00:00,32.75,32.88,32.67,32.73,648500.0,11.6908,11.7372,11.6623,11.6837,648500.0
2010-10-27 11:10:00,32.73,32.88,32.69,32.88,344500.0,11.6837,11.7372,11.6694,11.7372,344500.0
2010-10-27 11:20:00,32.88,32.88,32.78,32.81,346900.0,11.7372,11.7372,11.7015,11.7122,346900.0
2010-10-27 11:30:00,32.81,32.94,32.79,32.92,276400.0,11.7122,11.7586,11.7051,11.7515,276400.0
2010-10-27 11:40:00,32.92,32.95,32.85,32.9,176000.0,11.7515,11.7622,11.7265,11.7444,176000.0
2010-10-27 11:50:00,32.91,32.94,32.85,32.89,270200.0,11.7479,11.7586,11.7265,11.7408,270200.0
2010-10-27 12:00:00,32.9,33.0,32.9,32.97,286900.0,11.7444,11.7801,11.7444,11.7694,286900.0
2010-10-27 12:10:00,32.98,32.99,32.94,32.95,203600.0,11.7729,11.7765,11.7586,11.7622,203600.0
2010-10-27 12:20:00,32.94,32.97,32.92,32.94,80100.0,11.7586,11.7694,11.7515,11.7586,80100.0
2010-10-27 12:30:00,32.94,33.0,32.89,32.93,219500.0,11.7586,11.7801,11.7408,11.7551,219500.0
2010-10-27 12:40:00,32.94,32.99,32.91,32.99,173800.0,11.7586,11.7765,11.7479,11.7765,173800.0
2010-10-27 12:50:00,32.98,33.04,32.96,33.04,315600.0,11.7729,11.7943,11.7658,11.7943,315600.0
2010-10-27 13:00:00,33.04,33.22,33.03,33.13,561200.0,11.7943,11.8586,11.7908,11.8265,561200.0
2010-10-27 13:10:00,33.13,33.14,32.96,33.04,374200.0,11.8265,11.83,11.7658,11.7943,374200.0
2010-10-27 13:20:00,33.04,33.48,33.03,33.48,882500.0,11.7943,11.9514,11.7908,11.9514,882500.0
2010-10-27 13:30:00,33.48,33.67,33.43,33.66,1396900.0,11.9514,12.0192,11.9336,12.0157,1396900.0
2010-10-27 13:40:00,33.66,34.33,33.63,34.07,3232800.0,12.0157,12.2548,12.005,12.162,3232800.0
2010-10-27 13:50:00,34.07,34.08,33.47,33.7,2415200.0,12.162,12.1656,11.9478,12.0299,2415200.0
2010-10-27 14:00:00,33.7,33.79,33.5,33.62,1362100.0,12.0299,12.0621,11.9586,12.0014,1362100.0
2010-10-27 14:10:00,33.61,33.69,33.53,33.63,841800.0,11.9978,12.0264,11.9693,12.005,841800.0
2010-10-27 14:20:00,33.62,33.76,33.56,33.72,559400.0,12.0014,12.0514,11.98,12.0371,559400.0
2010-10-27 14:30:00,33.73,33.81,33.7,33.77,852900.0,12.0407,12.0692,12.0299,12.0549,852900.0
2010-10-27 14:40:00,33.76,33.84,33.71,33.71,475900.0,12.0514,12.0799,12.0335,12.0335,475900.0
2010-10-27 14:50:00,33.72,33.84,33.7,33.75,462600.0,12.0371,12.0799,12.0299,12.0478,462600.0
2010-10-27 15:00:00,33.75,33.78,33.59,33.74,427900.0,12.0478,12.0585,11.9907,12.0442,427900.0
2010-10-27 15:10:00,33.74,33.74,33.59,33.6,452200.0,12.0442,12.0442,11.9907,11.9942,452200.0
2010-10-27 15:20:00,33.6,33.72,33.6,33.65,393400.0,11.9942,12.0371,11.9942,12.0121,393400.0
2010-10-27 15:30:00,33.65,33.7,33.57,33.66,515700.0,12.0121,12.0299,11.9835,12.0157,515700.0
2010-10-27 15:40:00,33.66,33.8,33.59,33.63,498500.0,12.0157,12.0656,11.9907,12.005,498500.0
2010-10-27 15:50:00,33.63,33.72,33.62,33.67,1258500.0,12.005,12.0371,12.0014,12.0192,1258500.0
2010-10-28 09:30:00,34.18,34.38,33.98,34.09,1255800.0,12.2013,12.2727,12.1299,12.1692,1255800.0
2010-10-28 09:40:00,34.1,34.1,33.83,33.86,944700.0,12.1727,12.1727,12.0764,12.0871,944700.0
2010-10-28 09:50:00,33.87,33.91,33.77,33.77,438000.0,12.0906,12.1049,12.0549,12.0549,438000.0
2010-10-28 10:00:00,33.77,33.94,33.77,33.92,479600.0,12.0549,12.1156,12.0549,12.1085,479600.0
2010-10-28 10:10:00,33.91,33.98,33.7,33.7,1073200.0,12.1049,12.1299,12.0299,12.0299,1073200.0
2010-10-28 10:20:00,33.7,33.73,33.6,33.65,871600.0,12.0299,12.0407,11.9942,12.0121,871600.0
2010-10-28 10:30:00,33.64,33.9,33.58,33.89,803900.0,12.0085,12.1013,11.9871,12.0978,803900.0
2010-10-28 10:40:00,33.9,33.9,33.77,33.81,482200.0,12.1013,12.1013,12.0549,12.0692,482200.0
2010-10-28 10:50:00,33.8,33.85,33.74,33.77,342900.0,12.0656,12.0835,12.0442,12.0549,342900.0
2010-10-28 11:00:00,33.77,33.9,33.74,33.87,408600.0,12.0549,12.1013,12.0442,12.0906,408600.0
2010-10-28 11:10:00,33.87,33.9,33.79,33.83,331900.0,12.0906,12.1013,12.0621,12.0764,331900.0
2010-10-28 11:20:00,33.83,33.97,33.79,33.93,232300.0,12.0764,12.1263,12.0621,12.1121,232300.0
2010-10-28 11:30:00,33.92,33.93,33.85,33.86,345900.0,12.1085,12.1121,12.0835,12.0871,345900.0
2010-10-28 11:40:00,33.87,33.99,33.85,33.95,348700.0,12.0906,12.1335,12.0835,12.1192,348700.0
2010-10-28 11:50:00,33.95,33.98,33.92,33.92,295300.0,12.1192,12.1299,12.1085,12.1085,295300.0
2010-10-28 12:00:00,33.92,33.92,33.74,33.76,669700.0,12.1085,12.1085,12.0442,12.0514,669700.0
2010-10-28 12:10:00,33.76,33.78,33.62,33.76,668100.0,12.0514,12.0585,12.0014,12.0514,668100.0
2010-10-28 12:20:00,33.76,33.79,33.62,33.64,524000.0,12.0514,12.0621,12.0014,12.0085,524000.0
2010-10-28 12:30:00,33.63,33.75,33.54,33.74,495200.0,12.005,12.0478,11.9728,12.0442,495200.0
2010-10-28 12:40:00,33.73,33.8,33.73,33.78,505900.0,12.0407,12.0656,12.0407,12.0585,505900.0
2010-10-28 12:50:00,33.78,33.83,33.77,33.78,360800.0,12.0585,12.0764,12.0549,12.0585,360800.0
2010-10-28 13:00:00,33.78,33.96,33.78,33.88,408600.0,12.0585,12.1228,12.0585,12.0942,408600.0
2010-10-28 13:10:00,33.88,33.99,33.86,33.87,349500.0,12.0942,12.1335,12.0871,12.0906,349500.0
2010-10-28 13:20:00,33.87,33.9,33.79,33.83,234400.0,12.0906,12.1013,12.0621,12.0764,234400.0
2010-10-28 13:30:00,33.83,33.89,33.81,33.85,219400.0,12.0764,12.0978,12.0692,12.0835,219400.0
2010-10-28 13:40:00,33.86,33.89,33.76,33.8,215300.0,12.0871,12.0978,12.0514,12.0656,215300.0
2010-10-28 13:50:00,33.8,33.92,33.78,33.85,241000.0,12.0656,12.1085,12.0585,12.0835,241000.0
2010-10-28 14:00:00,33.84,33.87,33.83,33.85,212100.0,12.0799,12.0906,12.0764,12.0835,212100.0
2010-10-28 14:10:00,33.84,33.89,33.82,33.82,291700.0,12.0799,12.0978,12.0728,12.0728,291700.0
2010-10-28 14:20:00,33.83,33.96,33.82,33.96,490800.0,12.0764,12.1228,12.0728,12.1228,490800.0
2010-10-28 14:30:00,33.95,34.0,33.92,33.98,435600.0,12.1192,12.137,12.1085,12.1299,435600.0
2010-10-28 14:40:00,33.99,33.99,33.92,33.95,569600.0,12.1335,12.1335,12.1085,12.1192,569600.0
2010-10-28 14:50:00,33.96,33.98,33.94,33.95,206200.0,12.1228,12.1299,12.1156,12.1192,206200.0
2010-10-28 15:00:00,33.95,34.06,33.95,34.01,413200.0,12.1192,12.1585,12.1192,12.1406,413200.0
2010-10-28 15:10:00,34.0,34.09,33.98,34.01,506400.0,12.137,12.1692,12.1299,12.1406,506400.0
2010-10-28 15:20:00,34.02,34.09,33.98,34.09,491000.0,12.1442,12.1692,12.1299,12.1692,491000.0
2010-10-28 15:30:00,34.09,34.19,34.04,34.17,581100.0,12.1692,12.2049,12.1513,12.1977,581100.0
2010-10-28 15:40:00,34.17,34.32,34.17,34.29,1714400.0,12.1977,12.2513,12.1977,12.2406,1714400.0
2010-10-28 15:50:00,34.3,34.33,34.28,34.32,1638300.0,12.2441,12.2548,12.237,12.2513,1638300.0
2010-10-29 09:30:00,34.52,34.52,34.08,34.12,1247500.0,12.3227,12.3227,12.1656,12.1799,1247500.0
2010-10-29 09:40:00,34.12,34.16,33.99,34.14,720700.0,12.1799,12.1942,12.1335,12.187,720700.0
2010-10-29 09:50:00,34.14,34.2,34.05,34.06,640700.0,12.187,12.2084,12.1549,12.1585,640700.0
2010-10-29 10:00:00,34.06,34.45,34.0,34.44,680200.0,12.1585,12.2977,12.137,12.2941,680200.0
2010-10-29 10:10:00,34.43,34.45,34.28,34.29,712900.0,12.2905,12.2977,12.237,12.2406,712900.0
2010-10-29 10:20:00,34.3,34.39,34.26,34.33,411200.0,12.2441,12.2763,12.2299,12.2548,411200.0
2010-10-29 10:30:00,34.33,34.39,34.29,34.3,409300.0,12.2548,12.2763,12.2406,12.2441,409300.0
2010-10-29 10:40:00,34.3,34.38,34.19,34.3,476600.0,12.2441,12.2727,12.2049,12.2441,476600.0
2010-10-29 10:50:00,34.29,34.36,34.26,34.34,247600.0,12.2406,12.2655,12.2299,12.2584,247600.0
2010-10-29 11:00:00,34.34,34.35,34.23,34.29,237400.0,12.2584,12.262,12.2191,12.2406,237400.0
2010-10-29 11:10:00,34.29,34.29,34.21,34.24,399000.0,12.2406,12.2406,12.212,12.2227,399000.0
2010-10-29 11:20:00,34.25,34.34,34.21,34.26,390900.0,12.2263,12.2584,12.212,12.2299,390900.0
2010-10-29 11:30:00,34.26,34.32,34.2,34.31,356000.0,12.2299,12.2513,12.2084,12.2477,356000.0
2010-10-29 11:40:00,34.3,34.39,34.26,34.38,404300.0,12.2441,12.2763,12.2299,12.2727,404300.0
2010-10-29 11:50:00,34.38,34.42,34.32,34.41,223200.0,12.2727,12.287,12.2513,12.2834,223200.0
2010-10-29 12:00:00,34.4,34.44,34.38,34.39,282700.0,12.2798,12.2941,12.2727,12.2763,282700.0
2010-10-29 12:10:00,34.39,34.44,34.35,34.41,246100.0,12.2763,12.2941,12.262,12.2834,246100.0
2010-10-29 12:20:00,34.41,34.52,34.37,34.42,795500.0,12.2834,12.3227,12.2691,12.287,795500.0
2010-10-29 12:30:00,34.43,34.48,34.39,34.4,519400.0,12.2905,12.3084,12.2763,12.2798,519400.0
2010-10-29 12:40:00,34.41,34.42,34.27,34.31,387200.0,12.2834,12.287,12.2334,12.2477,387200.0
2010-10-29 12:50:00,34.32,34.35,34.3,34.32,116800.0,12.2513,12.262,12.2441,12.2513,116800.0
2010-10-29 13:00:00,34.32,34.36,34.3,34.32,155900.0,12.2513,12.2655,12.2441,12.2513,155900.0
2010-10-29 13:10:00,34.32,34.38,34.29,34.38,185900.0,12.2513,12.2727,12.2406,12.2727,185900.0
2010-10-29 13:20:00,34.39,34.41,34.22,34.22,439900.0,12.2763,12.2834,12.2156,12.2156,439900.0
2010-10-29 13:30:00,34.23,34.3,34.22,34.27,248900.0,12.2191,12.2441,12.2156,12.2334,248900.0
2010-10-29 13:40:00,34.27,34.28,34.21,34.27,303300.0,12.2334,12.237,12.212,12.2334,303300.0
2010-10-29 13:50:00,34.27,34.36,34.26,34.36,543600.0,12.2334,12.2655,12.2299,12.2655,543600.0
2010-10-29 14:00:00,34.36,34.38,34.29,34.36,166900.0,12.2655,12.2727,12.2406,12.2655,166900.0
2010-10-29 14:10:00,34.37,34.38,34.3,34.33,226800.0,12.2691,12.2727,12.2441,12.2548,226800.0
2010-10-29 14:20:00,34.33,34.39,34.31,34.31,283800.0,12.2548,12.2763,12.2477,12.2477,283800.0
2010-10-29 14:30:00,34.3,34.32,34.26,34.28,302800.0,12.2441,12.2513,12.2299,12.237,302800.0
2010-10-29 14:40:00,34.28,34.3,34.25,34.25,393100.0,12.237,12.2441,12.2263,12.2263,393100.0
2010-10-29 14:50:00,34.25,34.26,34.2,34.21,213900.0,12.2263,12.2299,12.2084,12.212,213900.0
2010-10-29 15:00:00,34.2,34.22,34.16,34.18,462300.0,12.2084,12.2156,12.1942,12.2013,462300.0
2010-10-29 15:10:00,34.17,34.21,34.14,34.2,307600.0,12.1977,12.212,12.187,12.2084,307600.0
2010-10-29 15:20:00,34.2,34.2,34.07,34.12,572300.0,12.2084,12.2084,12.162,12.1799,572300.0
2010-10-29 15:30:00,34.12,34.14,34.05,34.09,571000.0,12.1799,12.187,12.1549,12.1692,571000.0
2010-10-29 15:40:00,34.08,34.19,34.01,34.04,802400.0,12.1656,12.2049,12.1406,12.1513,802400.0
2010-10-29 15:50:00,34.04,34.12,33.9,34.12,1658500.0,12.1513,12.1799,12.1013,12.1799,1658500.0
2010-11-01 09:30:00,34.29,34.62,34.22,34.59,935900.0,12.2406,12.3584,12.2156,12.3477,935900.0
2010-11-01 09:40:00,34.58,34.69,34.54,34.68,1050900.0,12.3441,12.3833,12.3298,12.3798,1050900.0
2010-11-01 09:50:00,34.67,34.71,34.53,34.57,464400.0,12.3762,12.3905,12.3262,12.3405,464400.0
2010-11-01 10:00:00,34.57,34.82,34.55,34.78,813800.0,12.3405,12.4298,12.3334,12.4155,813800.0
2010-11-01 10:10:00,34.78,34.79,34.61,34.62,539900.0,12.4155,12.419,12.3548,12.3584,539900.0
2010-11-01 10:20:00,34.63,34.66,34.54,34.66,404100.0,12.3619,12.3726,12.3298,12.3726,404100.0
2010-11-01 10:30:00,34.66,34.75,34.63,34.68,343100.0,12.3726,12.4048,12.3619,12.3798,343100.0
2010-11-01 10:40:00,34.68,34.74,34.62,34.73,385500.0,12.3798,12.4012,12.3584,12.3976,385500.0
2010-11-01 10:50:00,34.74,34.75,34.65,34.68,533700.0,12.4012,12.4048,12.3691,12.3798,533700.0
2010-11-01 11:00:00,34.67,34.68,34.52,34.56,652600.0,12.3762,12.3798,12.3227,12.3369,652600.0
2010-11-01 11:10:00,34.55,34.58,34.41,34.46,450800.0,12.3334,12.3441,12.2834,12.3012,450800.0
2010-11-01 11:20:00,34.45,34.47,34.39,34.44,292900.0,12.2977,12.3048,12.2763,12.2941,292900.0
2010-11-01 11:30:00,34.44,34.44,34.33,34.43,407100.0,12.2941,12.2941,12.2548,12.2905,407100.0
2010-11-01 11:40:00,34.43,34.46,34.33,34.34,482400.0,12.2905,12.3012,12.2548,12.2584,482400.0
2010-11-01 11:50:00,34.35,34.36,34.3,34.35,445400.0,12.262,12.2655,12.2441,12.262,445400.0
2010-11-01 12:00:00,34.35,34.41,34.35,34.4,202800.0,12.262,12.2834,12.262,12.2798,202800.0
2010-11-01 12:10:00,34.39,34.52,34.38,34.4,312100.0,12.2763,12.3227,12.2727,12.2798,312100.0
2010-11-01 12:20:00,34.41,34.42,34.37,34.4,444800.0,12.2834,12.287,12.2691,12.2798,444800.0
2010-11-01 12:30:00,34.4,34.47,34.37,34.44,181500.0,12.2798,12.3048,12.2691,12.2941,181500.0
2010-11-01 12:40:00,34.44,34.44,34.37,34.39,159300.0,12.2941,12.2941,12.2691,12.2763,159300.0
2010-11-01 12:50:00,34.39,34.4,34.31,34.35,392200.0,12.2763,12.2798,12.2477,12.262,392200.0
2010-11-01 13:00:00,34.35,34.43,34.31,34.4,401600.0,12.262,12.2905,12.2477,12.2798,401600.0
2010-11-01 13:10:00,34.4,34.4,34.31,34.35,188700.0,12.2798,12.2798,12.2477,12.262,188700.0
2010-11-01 13:20:00,34.35,34.37,34.3,34.36,182800.0,12.262,12.2691,12.2441,12.2655,182800.0
2010-11-01 13:30:00,34.36,34.47,34.35,34.45,146200.0,12.2655,12.3048,12.262,12.2977,146200.0
2010-11-01 13:40:00,34.46,34.51,34.45,34.48,197400.0,12.3012,12.3191,12.2977,12.3084,197400.0
2010-11-01 13:50:00,34.49,34.5,34.44,34.45,130600.0,12.312,12.3155,12.2941,12.2977,130600.0
2010-11-01 14:00:00,34.46,34.46,34.34,34.34,289700.0,12.3012,12.3012,12.2584,12.2584,289700.0
2010-11-01 14:10:00,34.34,34.37,34.28,34.33,367200.0,12.2584,12.2691,12.237,12.2548,367200.0
2010-11-01 14:20:00,34.34,34.4,34.32,34.32,283300.0,12.2584,12.2798,12.2513,12.2513,283300.0
2010-11-01 14:30:00,34.31,34.32,34.26,34.27,203000.0,12.2477,12.2513,12.2299,12.2334,203000.0
2010-11-01 14:40:00,34.26,34.28,34.2,34.23,362400.0,12.2299,12.237,12.2084,12.2191,362400.0
2010-11-01 14:50:00,34.23,34.34,34.23,34.27,227700.0,12.2191,12.2584,12.2191,12.2334,227700.0
2010-11-01 15:00:00,34.27,34.28,34.12,34.16,540300.0,12.2334,12.237,12.1799,12.1942,540300.0
2010-11-01 15:10:00,34.16,34.19,34.12,34.13,356100.0,12.1942,12.2049,12.1799,12.1834,356100.0
2010-11-01 15:20:00,34.12,34.29,34.11,34.25,293600.0,12.1799,12.2406,12.1763,12.2263,293600.0
2010-11-01 15:30:00,34.25,34.33,34.25,34.32,358700.0,12.2263,12.2548,12.2263,12.2513,358700.0
2010-11-01 15:40:00,34.33,34.34,34.24,34.28,609900.0,12.2548,12.2584,12.2227,12.237,609900.0
2010-11-01 15:50:00,34.28,34.33,34.25,34.28,651500.0,12.237,12.2548,12.2263,12.237,651500.0
2010-11-02 09:30:00,34.37,34.61,34.2,34.28,763000.0,12.2691,12.3548,12.2084,12.237,763000.0
2010-11-02 09:40:00,34.28,34.61,34.28,34.59,499000.0,12.237,12.3548,12.237,12.3477,499000.0
2010-11-02 09:50:00,34.59,34.74,34.59,34.6,512600.0,12.3477,12.4012,12.3477,12.3512,512600.0
2010-11-02 10:00:00,34.6,34.74,34.52,34.71,401700.0,12.3512,12.4012,12.3227,12.3905,401700.0
2010-11-02 10:10:00,34.7,34.71,34.59,34.7,422800.0,12.3869,12.3905,12.3477,12.3869,422800.0
2010-11-02 10:20:00,34.69,34.71,34.42,34.45,561700.0,12.3833,12.3905,12.287,12.2977,561700.0
2010-11-02 10:30:00,34.45,34.5,34.42,34.5,481100.0,12.2977,12.3155,12.287,12.3155,481100.0
2010-11-02 10:40:00,34.5,34.52,34.43,34.45,449000.0,12.3155,12.3227,12.2905,12.2977,449000.0
2010-11-02 10:50:00,34.45,34.5,34.43,34.48,309100.0,12.2977,12.3155,12.2905,12.3084,309100.0
2010-11-02 11:00:00,34.48,34.58,34.46,34.55,564700.0,12.3084,12.3441,12.3012,12.3334,564700.0
2010-11-02 11:10:00,34.55,34.64,34.54,34.62,277500.0,12.3334,12.3655,12.3298,12.3584,277500.0
2010-11-02 11:20:00,34.62,34.64,34.55,34.59,423300.0,12.3584,12.3655,12.3334,12.3477,423300.0
2010-11-02 11:30:00,34.6,34.67,34.54,34.57,324300.0,12.3512,12.3762,12.3298,12.3405,324300.0
2010-11-02 11:40:00,34.56,34.66,34.56,34.6,205800.0,12.3369,12.3726,12.3369,12.3512,205800.0
2010-11-02 11:50:00,34.6,34.65,34.58,34.6,382900.0,12.3512,12.3691,12.3441,12.3512,382900.0
2010-11-02 12:00:00,34.6,34.62,34.55,34.6,167200.0,12.3512,12.3584,12.3334,12.3512,167200.0
2010-11-02 12:10:00,34.61,34.65,34.59,34.64,290000.0,12.3548,12.3691,12.3477,12.3655,290000.0
2010-11-02 12:20:00,34.64,34.67,34.6,34.63,147700.0,12.3655,12.3762,12.3512,12.3619,147700.0
2010-11-02 12:30:00,34.62,34.66,34.6,34.65,184800.0,12.3584,12.3726,12.3512,12.3691,184800.0
2010-11-02 12:40:00,34.65,34.7,34.64,34.67,382500.0,12.3691,12.3869,12.3655,12.3762,382500.0
2010-11-02 12:50:00,34.67,34.75,34.66,34.73,354200.0,12.3762,12.4048,12.3726,12.3976,354200.0
2010-11-02 13:00:00,34.74,34.77,34.69,34.76,360800.0,12.4012,12.4119,12.3833,12.4083,360800.0
2010-11-02 13:10:00,34.77,34.77,34.71,34.76,503100.0,12.4119,12.4119,12.3905,12.4083,503100.0
2010-11-02 13:20:00,34.76,34.77,34.74,34.76,268900.0,12.4083,12.4119,12.4012,12.4083,268900.0
2010-11-02 13:30:00,34.76,34.79,34.73,34.77,339700.0,12.4083,12.419,12.3976,12.4119,339700.0
2010-11-02 13:40:00,34.77,34.81,34.76,34.78,398900.0,12.4119,12.4262,12.4083,12.4155,398900.0
2010-11-02 13:50:00,34.78,34.8,34.74,34.76,321000.0,12.4155,12.4226,12.4012,12.4083,321000.0
2010-11-02 14:00:00,34.76,34.77,34.69,34.74,350600.0,12.4083,12.4119,12.3833,12.4012,350600.0
2010-11-02 14:10:00,34.73,34.79,34.7,34.78,371600.0,12.3976,12.419,12.3869,12.4155,371600.0
2010-11-02 14:20:00,34.79,34.84,34.77,34.83,430100.0,12.419,12.4369,12.4119,12.4333,430100.0
2010-11-02 14:30:00,34.83,34.84,34.78,34.78,116400.0,12.4333,12.4369,12.4155,12.4155,116400.0
2010-11-02 14:40:00,34.78,34.79,34.73,34.77,270800.0,12.4155,12.419,12.3976,12.4119,270800.0
2010-11-02 14:50:00,34.76,34.8,34.75,34.77,295100.0,12.4083,12.4226,12.4048,12.4119,295100.0
2010-11-02 15:00:00,34.76,34.81,34.74,34.8,210700.0,12.4083,12.4262,12.4012,12.4226,210700.0
2010-11-02 15:10:00,34.8,34.8,34.74,34.77,234600.0,12.4226,12.4226,12.4012,12.4119,234600.0
2010-11-02 15:20:00,34.78,34.79,34.74,34.79,319000.0,12.4155,12.419,12.4012,12.419,319000.0
2010-11-02 15:30:00,34.78,34.8,34.75,34.75,287300.0,12.4155,12.4226,12.4048,12.4048,287300.0
2010-11-02 15:40:00,34.75,34.82,34.74,34.81,922600.0,12.4048,12.4298,12.4012,12.4262,922600.0
2010-11-02 15:50:00,34.81,34.83,34.77,34.79,1217200.0,12.4262,12.4333,12.4119,12.419,1217200.0
2010-11-03 09:30:00,35.03,35.08,34.81,34.91,1234400.0,12.5542,12.5722,12.4754,12.5112,1234400.0
2010-11-03 09:40:00,34.91,34.99,34.75,34.78,866900.0,12.5112,12.5399,12.4539,12.4646,866900.0
2010-11-03 09:50:00,34.78,34.78,34.66,34.71,948400.0,12.4646,12.4646,12.4216,12.4396,948400.0
2010-11-03 10:00:00,34.71,34.74,34.58,34.62,1051700.0,12.4396,12.4503,12.393,12.4073,1051700.0
2010-11-03 10:10:00,34.63,34.73,34.61,34.64,746800.0,12.4109,12.4467,12.4037,12.4145,746800.0
2010-11-03 10:20:00,34.64,34.77,34.63,34.72,1032800.0,12.4145,12.4611,12.4109,12.4431,1032800.0
2010-11-03 10:30:00,34.73,34.82,34.73,34.79,620600.0,12.4467,12.479,12.4467,12.4682,620600.0
2010-11-03 10:40:00,34.79,34.8,34.67,34.71,777700.0,12.4682,12.4718,12.4252,12.4396,777700.0
2010-11-03 10:50:00,34.71,34.74,34.68,34.69,482400.0,12.4396,12.4503,12.4288,12.4324,482400.0
2010-11-03 11:00:00,34.69,34.73,34.67,34.69,440700.0,12.4324,12.4467,12.4252,12.4324,440700.0
2010-11-03 11:10:00,34.68,34.69,34.57,34.6,553500.0,12.4288,12.4324,12.3894,12.4001,553500.0
2010-11-03 11:20:00,34.6,34.65,34.53,34.53,375400.0,12.4001,12.4181,12.3751,12.3751,375400.0
2010-11-03 11:30:00,34.54,34.6,34.5,34.59,579600.0,12.3786,12.4001,12.3643,12.3966,579600.0
2010-11-03 11:40:00,34.59,34.6,34.41,34.46,606300.0,12.3966,12.4001,12.332,12.35,606300.0
2010-11-03 11:50:00,34.45,34.46,34.36,34.44,672600.0,12.3464,12.35,12.3141,12.3428,672600.0
2010-11-03 12:00:00,34.44,34.45,34.35,34.4,371200.0,12.3428,12.3464,12.3105,12.3285,371200.0
2010-11-03 12:10:00,34.4,34.41,34.35,34.37,169100.0,12.3285,12.332,12.3105,12.3177,169100.0
2010-11-03 12:20:00,34.38,34.49,34.35,34.49,169700.0,12.3213,12.3607,12.3105,12.3607,169700.0
2010-11-03 12:30:00,34.49,34.59,34.45,34.46,290900.0,12.3607,12.3966,12.3464,12.35,290900.0
2010-11-03 12:40:00,34.46,34.48,34.41,34.41,260000.0,12.35,12.3571,12.332,12.332,260000.0
2010-11-03 12:50:00,34.42,34.5,34.41,34.48,199600.0,12.3356,12.3643,12.332,12.3571,199600.0
2010-11-03 13:00:00,34.47,34.59,34.47,34.53,198600.0,12.3535,12.3966,12.3535,12.3751,198600.0
2010-11-03 13:10:00,34.53,34.59,34.52,34.56,298400.0,12.3751,12.3966,12.3715,12.3858,298400.0
2010-11-03 13:20:00,34.56,34.58,34.46,34.49,266000.0,12.3858,12.393,12.35,12.3607,266000.0
2010-11-03 13:30:00,34.49,34.54,34.46,34.46,204300.0,12.3607,12.3786,12.35,12.35,204300.0
2010-11-03 13:40:00,34.46,34.49,34.43,34.48,428800.0,12.35,12.3607,12.3392,12.3571,428800.0
2010-11-03 13:50:00,34.48,34.56,34.47,34.56,211500.0,12.3571,12.3858,12.3535,12.3858,211500.0
2010-11-03 14:00:00,34.55,34.62,34.53,34.6,321400.0,12.3822,12.4073,12.3751,12.4001,321400.0
2010-11-03 14:10:00,34.59,34.71,34.49,34.63,897300.0,12.3966,12.4396,12.3607,12.4109,897300.0
2010-11-03 14:20:00,34.63,34.69,34.32,34.38,1061300.0,12.4109,12.4324,12.2998,12.3213,1061300.0
2010-11-03 14:30:00,34.38,34.51,34.27,34.44,858700.0,12.3213,12.3679,12.2819,12.3428,858700.0
2010-11-03 14:40:00,34.44,34.62,34.36,34.6,749100.0,12.3428,12.4073,12.3141,12.4001,749100.0
2010-11-03 14:50:00,34.6,34.76,34.56,34.7,654900.0,12.4001,12.4575,12.3858,12.436,654900.0
2010-11-03 15:00:00,34.7,34.81,34.68,34.81,520700.0,12.436,12.4754,12.4288,12.4754,520700.0
2010-11-03 15:10:00,34.81,34.87,34.76,34.76,709900.0,12.4754,12.4969,12.4575,12.4575,709900.0
2010-11-03 15:20:00,34.77,34.86,34.75,34.83,653400.0,12.4611,12.4933,12.4539,12.4826,653400.0
2010-11-03 15:30:00,34.83,34.86,34.78,34.78,600100.0,12.4826,12.4933,12.4646,12.4646,600100.0
2010-11-03 15:40:00,34.79,34.87,34.77,34.87,824200.0,12.4682,12.4969,12.4611,12.4969,824200.0
2010-11-03 15:50:00,34.86,34.89,34.8,34.84,825900.0,12.4933,12.5041,12.4718,12.4861,825900.0
2010-11-04 09:30:00,35.44,35.85,35.43,35.68,2633900.0,12.7012,12.8481,12.6976,12.7872,2633900.0
2010-11-04 09:40:00,35.68,35.88,35.67,35.83,1145500.0,12.7872,12.8589,12.7836,12.841,1145500.0
2010-11-04 09:50:00,35.83,36.0,35.83,35.91,1304600.0,12.841,12.9019,12.841,12.8696,1304600.0
2010-11-04 10:00:00,35.92,35.95,35.82,35.92,937000.0,12.8732,12.884,12.8374,12.8732,937000.0
2010-11-04 10:10:00,35.92,35.94,35.85,35.93,765300.0,12.8732,12.8804,12.8481,12.8768,765300.0
2010-11-04 10:20:00,35.93,36.0,35.9,36.0,712500.0,12.8768,12.9019,12.866,12.9019,712500.0
2010-11-04 10:30:00,36.0,36.13,35.91,36.13,940000.0,12.9019,12.9485,12.8696,12.9485,940000.0
2010-11-04 10:40:00,36.13,36.14,36.05,36.08,735600.0,12.9485,12.9521,12.9198,12.9305,735600.0
2010-11-04 10:50:00,36.08,36.11,35.99,36.1,693000.0,12.9305,12.9413,12.8983,12.9377,693000.0
2010-11-04 11:00:00,36.1,36.18,36.04,36.08,861200.0,12.9377,12.9664,12.9162,12.9305,861200.0
2010-11-04 11:10:00,36.08,36.09,36.04,36.08,530600.0,12.9305,12.9341,12.9162,12.9305,530600.0
2010-11-04 11:20:00,36.08,36.15,36.06,36.14,487400.0,12.9305,12.9556,12.9234,12.9521,487400.0
2010-11-04 11:30:00,36.15,36.25,36.14,36.25,486500.0,12.9556,12.9915,12.9521,12.9915,486500.0
2010-11-04 11:40:00,36.24,36.36,36.24,36.26,788300.0,12.9879,13.0309,12.9879,12.9951,788300.0
2010-11-04 11:50:00,36.27,36.31,36.2,36.28,554300.0,12.9986,13.013,12.9736,13.0022,554300.0
2010-11-04 12:00:00,36.27,36.28,36.05,36.08,537600.0,12.9986,13.0022,12.9198,12.9305,537600.0
2010-11-04 12:10:00,36.08,36.15,36.04,36.08,458300.0,12.9305,12.9556,12.9162,12.9305,458300.0
2010-11-04 12:20:00,36.09,36.17,36.08,36.17,259900.0,12.9341,12.9628,12.9305,12.9628,259900.0
2010-11-04 12:30:00,36.17,36.21,36.16,36.18,234500.0,12.9628,12.9771,12.9592,12.9664,234500.0
2010-11-04 12:40:00,36.17,36.28,36.17,36.21,337700.0,12.9628,13.0022,12.9628,12.9771,337700.0
2010-11-04 12:50:00,36.2,36.23,36.17,36.2,272200.0,12.9736,12.9843,12.9628,12.9736,272200.0
2010-11-04 13:00:00,36.21,36.24,36.19,36.22,274300.0,12.9771,12.9879,12.97,12.9807,274300.0
2010-11-04 13:10:00,36.21,36.27,36.21,36.22,205300.0,12.9771,12.9986,12.9771,12.9807,205300.0
2010-11-04 13:20:00,36.22,36.37,36.22,36.34,460500.0,12.9807,13.0345,12.9807,13.0237,460500.0
2010-11-04 13:30:00,36.33,36.4,36.29,36.31,414100.0,13.0201,13.0452,13.0058,13.013,414100.0
2010-11-04 13:40:00,36.31,36.32,36.24,36.31,324300.0,13.013,13.0166,12.9879,13.013,324300.0
2010-11-04 13:50:00,36.3,36.37,36.3,36.33,433300.0,13.0094,13.0345,13.0094,13.0201,433300.0
2010-11-04 14:00:00,36.33,36.33,36.27,36.29,258700.0,13.0201,13.0201,12.9986,13.0058,258700.0
2010-11-04 14:10:00,36.28,36.37,36.28,36.32,318900.0,13.0022,13.0345,13.0022,13.0166,318900.0
2010-11-04 14:20:00,36.32,36.38,36.31,36.35,229000.0,13.0166,13.0381,13.013,13.0273,229000.0
2010-11-04 14:30:00,36.36,36.42,36.34,36.41,341300.0,13.0309,13.0524,13.0237,13.0488,341300.0
2010-11-04 14:40:00,36.42,36.42,36.21,36.22,617900.0,13.0524,13.0524,12.9771,12.9807,617900.0
2010-11-04 14:50:00,36.22,36.22,36.15,36.18,754100.0,12.9807,12.9807,12.9556,12.9664,754100.0
2010-11-04 15:00:00,36.17,36.26,36.15,36.26,594600.0,12.9628,12.9951,12.9556,12.9951,594600.0
2010-11-04 15:10:00,36.25,36.28,36.2,36.25,517100.0,12.9915,13.0022,12.9736,12.9915,517100.0
2010-11-04 15:20:00,36.25,36.34,36.25,36.33,690700.0,12.9915,13.0237,12.9915,13.0201,690700.0
2010-11-04 15:30:00,36.33,36.41,36.27,36.39,719400.0,13.0201,13.0488,12.9986,13.0416,719400.0
2010-11-04 15:40:00,36.38,36.39,36.29,36.31,1089200.0,13.0381,13.0416,13.0058,13.013,1089200.0
2010-11-04 15:50:00,36.31,36.38,36.29,36.33,1410400.0,13.013,13.0381,13.0058,13.0201,1410400.0
2010-11-05 09:30:00,36.38,36.43,36.33,36.4,709800.0,13.0381,13.056,13.0201,13.0452,709800.0
2010-11-05 09:40:00,36.4,36.43,36.29,36.32,567900.0,13.0452,13.056,13.0058,13.0166,567900.0
2010-11-05 09:50:00,36.32,36.41,36.27,36.38,552600.0,13.0166,13.0488,12.9986,13.0381,552600.0
2010-11-05 10:00:00,36.39,36.41,36.18,36.3,582200.0,13.0416,13.0488,12.9664,13.0094,582200.0
2010-11-05 10:10:00,36.31,36.32,36.18,36.18,526800.0,13.013,13.0166,12.9664,12.9664,526800.0
2010-11-05 10:20:00,36.17,36.27,36.14,36.24,404700.0,12.9628,12.9986,12.9521,12.9879,404700.0
2010-11-05 10:30:00,36.23,36.29,36.2,36.2,527700.0,12.9843,13.0058,12.9736,12.9736,527700.0
2010-11-05 10:40:00,36.2,36.21,36.06,36.08,560800.0,12.9736,12.9771,12.9234,12.9305,560800.0
2010-11-05 10:50:00,36.09,36.17,36.05,36.05,475300.0,12.9341,12.9628,12.9198,12.9198,475300.0
2010-11-05 11:00:00,36.05,36.11,35.95,35.99,666600.0,12.9198,12.9413,12.884,12.8983,666600.0
2010-11-05 11:10:00,35.98,36.06,35.92,36.01,385500.0,12.8947,12.9234,12.8732,12.9055,385500.0
2010-11-05 11:20:00,36.01,36.18,36.01,36.11,522200.0,12.9055,12.9664,12.9055,12.9413,522200.0
2010-11-05 11:30:00,36.1,36.18,36.06,36.14,599400.0,12.9377,12.9664,12.9234,12.9521,599400.0
2010-11-05 11:40:00,36.16,36.16,36.0,36.12,454900.0,12.9592,12.9592,12.9019,12.9449,454900.0
2010-11-05 11:50:00,36.12,36.13,35.9,35.95,436100.0,12.9449,12.9485,12.866,12.884,436100.0
2010-11-05 12:00:00,35.95,36.07,35.92,36.06,417800.0,12.884,12.927,12.8732,12.9234,417800.0
2010-11-05 12:10:00,36.06,36.08,35.99,36.08,508500.0,12.9234,12.9305,12.8983,12.9305,508500.0
2010-11-05 12:20:00,36.07,36.12,36.02,36.05,285700.0,12.927,12.9449,12.909,12.9198,285700.0
2010-11-05 12:30:00,36.05,36.15,36.04,36.14,169700.0,12.9198,12.9556,12.9162,12.9521,169700.0
2010-11-05 12:40:00,36.14,36.18,36.1,36.16,182200.0,12.9521,12.9664,12.9377,12.9592,182200.0
2010-11-05 12:50:00,36.16,36.18,36.1,36.13,145500.0,12.9592,12.9664,12.9377,12.9485,145500.0
2010-11-05 13:00:00,36.12,36.19,36.1,36.16,124800.0,12.9449,12.97,12.9377,12.9592,124800.0
2010-11-05 13:10:00,36.17,36.17,36.12,36.13,275900.0,12.9628,12.9628,12.9449,12.9485,275900.0
2010-11-05 13:20:00,36.14,36.15,36.11,36.12,111500.0,12.9521,12.9556,12.9413,12.9449,111500.0
2010-11-05 13:30:00,36.13,36.15,36.08,36.15,254900.0,12.9485,12.9556,12.9305,12.9556,254900.0
2010-11-05 13:40:00,36.15,36.15,36.09,36.09,288800.0,12.9556,12.9556,12.9341,12.9341,288800.0
2010-11-05 13:50:00,36.09,36.13,36.05,36.12,123300.0,12.9341,12.9485,12.9198,12.9449,123300.0
2010-11-05 14:00:00,36.13,36.13,35.99,36.07,356600.0,12.9485,12.9485,12.8983,12.927,356600.0
2010-11-05 14:10:00,36.07,36.07,36.0,36.01,211400.0,12.927,12.927,12.9019,12.9055,211400.0
2010-11-05 14:20:00,36.01,36.05,36.0,36.03,172000.0,12.9055,12.9198,12.9019,12.9126,172000.0
2010-11-05 14:30:00,36.02,36.08,36.01,36.04,235900.0,12.909,12.9305,12.9055,12.9162,235900.0
2010-11-05 14:40:00,36.03,36.07,36.01,36.04,180800.0,12.9126,12.927,12.9055,12.9162,180800.0
2010-11-05 14:50:00,36.05,36.06,35.98,35.99,207100.0,12.9198,12.9234,12.8947,12.8983,207100.0
2010-11-05 15:00:00,35.99,36.07,35.97,36.06,236900.0,12.8983,12.927,12.8911,12.9234,236900.0
2010-11-05 15:10:00,36.06,36.07,36.0,36.05,250400.0,12.9234,12.927,12.9019,12.9198,250400.0
2010-11-05 15:20:00,36.05,36.05,35.97,36.04,377700.0,12.9198,12.9198,12.8911,12.9162,377700.0
2010-11-05 15:30:00,36.04,36.07,36.0,36.0,401500.0,12.9162,12.927,12.9019,12.9019,401500.0
2010-11-05 15:40:00,36.0,36.13,35.95,36.1,918700.0,12.9019,12.9485,12.884,12.9377,918700.0
2010-11-05 15:50:00,36.1,36.15,36.08,36.14,930800.0,12.9377,12.9556,12.9305,12.9521,930800.0
2010-11-08 09:30:00,35.74,35.9,35.6,35.84,986000.0,12.8087,12.866,12.7585,12.8445,986000.0
2010-11-08 09:40:00,35.84,35.99,35.68,35.77,428700.0,12.8445,12.8983,12.7872,12.8194,428700.0
2010-11-08 09:50:00,35.77,35.85,35.72,35.83,385000.0,12.8194,12.8481,12.8015,12.841,385000.0
2010-11-08 10:00:00,35.83,35.95,35.79,35.85,433700.0,12.841,12.884,12.8266,12.8481,433700.0
2010-11-08 10:10:00,35.86,35.96,35.84,35.94,534500.0,12.8517,12.8875,12.8445,12.8804,534500.0
2010-11-08 10:20:00,35.93,35.97,35.89,35.9,286000.0,12.8768,12.8911,12.8625,12.866,286000.0
2010-11-08 10:30:00,35.91,35.94,35.85,35.9,321300.0,12.8696,12.8804,12.8481,12.866,321300.0
2010-11-08 10:40:00,35.9,35.98,35.89,35.95,228500.0,12.866,12.8947,12.8625,12.884,228500.0
2010-11-08 10:50:00,35.95,35.96,35.88,35.91,270200.0,12.884,12.8875,12.8589,12.8696,270200.0
2010-11-08 11:00:00,35.91,36.06,35.91,36.04,471400.0,12.8696,12.9234,12.8696,12.9162,471400.0
2010-11-08 11:10:00,36.05,36.09,35.97,36.05,353500.0,12.9198,12.9341,12.8911,12.9198,353500.0
2010-11-08 11:20:00,36.05,36.1,36.01,36.06,302500.0,12.9198,12.9377,12.9055,12.9234,302500.0
2010-11-08 11:30:00,36.06,36.06,35.98,35.99,235000.0,12.9234,12.9234,12.8947,12.8983,235000.0
2010-11-08 11:40:00,35.98,36.0,35.95,35.99,212800.0,12.8947,12.9019,12.884,12.8983,212800.0
2010-11-08 11:50:00,35.99,36.05,35.98,36.01,379800.0,12.8983,12.9198,12.8947,12.9055,379800.0
2010-11-08 12:00:00,36.01,36.05,35.99,36.05,269000.0,12.9055,12.9198,12.8983,12.9198,269000.0
2010-11-08 12:10:00,36.05,36.09,36.01,36.09,214500.0,12.9198,12.9341,12.9055,12.9341,214500.0
2010-11-08 12:20:00,36.09,36.1,36.04,36.05,248100.0,12.9341,12.9377,12.9162,12.9198,248100.0
2010-11-08 12:30:00,36.05,36.1,36.03,36.05,221800.0,12.9198,12.9377,12.9126,12.9198,221800.0
2010-11-08 12:40:00,36.05,36.08,36.02,36.06,276600.0,12.9198,12.9305,12.909,12.9234,276600.0
2010-11-08 12:50:00,36.06,36.08,36.01,36.06,238900.0,12.9234,12.9305,12.9055,12.9234,238900.0
2010-11-08 13:00:00,36.06,36.1,36.04,36.05,155200.0,12.9234,12.9377,12.9162,12.9198,155200.0
2010-11-08 13:10:00,36.06,36.1,36.03,36.04,155800.0,12.9234,12.9377,12.9126,12.9162,155800.0
2010-11-08 13:20:00,36.04,36.12,36.04,36.08,235900.0,12.9162,12.9449,12.9162,12.9305,235900.0
2010-11-08 13:30:00,36.08,36.08,36.04,36.06,155200.0,12.9305,12.9305,12.9162,12.9234,155200.0
2010-11-08 13:40:00,36.06,36.09,36.01,36.07,292100.0,12.9234,12.9341,12.9055,12.927,292100.0
2010-11-08 13:50:00,36.07,36.08,35.97,35.97,244900.0,12.927,12.9305,12.8911,12.8911,244900.0
2010-11-08 14:00:00,35.97,36.03,35.95,36.02,142200.0,12.8911,12.9126,12.884,12.909,142200.0
2010-11-08 14:10:00,36.03,36.03,35.93,35.93,254400.0,12.9126,12.9126,12.8768,12.8768,254400.0
2010-11-08 14:20:00,35.94,36.06,35.92,36.04,260300.0,12.8804,12.9234,12.8732,12.9162,260300.0
2010-11-08 14:30:00,36.04,36.05,35.96,35.98,255600.0,12.9162,12.9198,12.8875,12.8947,255600.0
2010-11-08 14:40:00,35.99,36.05,35.97,35.98,178300.0,12.8983,12.9198,12.8911,12.8947,178300.0
2010-11-08 14:50:00,35.99,36.08,35.98,36.03,361000.0,12.8983,12.9305,12.8947,12.9126,361000.0
2010-11-08 15:00:00,36.03,36.08,36.02,36.03,167100.0,12.9126,12.9305,12.909,12.9126,167100.0
2010-11-08 15:10:00,36.03,36.1,36.02,36.09,169900.0,12.9126,12.9377,12.909,12.9341,169900.0
2010-11-08 15:20:00,36.09,36.14,36.08,36.11,311300.0,12.9341,12.9521,12.9305,12.9413,311300.0
2010-11-08 15:30:00,36.11,36.12,36.05,36.09,286900.0,12.9413,12.9449,12.9198,12.9341,286900.0
2010-11-08 15:40:00,36.09,36.13,36.06,36.08,590200.0,12.9341,12.9485,12.9234,12.9305,590200.0
2010-11-08 15:50:00,36.08,36.14,36.06,36.09,1214300.0,12.9305,12.9521,12.9234,12.9341,1214300.0
2010-11-09 09:30:00,36.43,36.49,36.26,36.38,1138500.0,13.056,13.0775,12.9951,13.0381,1138500.0
2010-11-09 09:40:00,36.38,36.39,36.25,36.37,904600.0,13.0381,13.0416,12.9915,13.0345,904600.0
2010-11-09 09:50:00,36.36,36.37,36.19,36.26,850600.0,13.0309,13.0345,12.97,12.9951,850600.0
2010-11-09 10:00:00,36.26,36.4,36.24,36.3,635500.0,12.9951,13.0452,12.9879,13.0094,635500.0
2010-11-09 10:10:00,36.3,36.42,36.3,36.33,445100.0,13.0094,13.0524,13.0094,13.0201,445100.0
2010-11-09 10:20:00,36.33,36.48,36.32,36.46,634700.0,13.0201,13.0739,13.0166,13.0667,634700.0
2010-11-09 10:30:00,36.47,36.51,36.38,36.39,673800.0,13.0703,13.0847,13.0381,13.0416,673800.0
2010-11-09 10:40:00,36.39,36.42,36.29,36.32,530200.0,13.0416,13.0524,13.0058,13.0166,530200.0
2010-11-09 10:50:00,36.31,36.37,36.25,36.36,289500.0,13.013,13.0345,12.9915,13.0309,289500.0
2010-11-09 11:00:00,36.36,36.36,36.19,36.19,382100.0,13.0309,13.0309,12.97,12.97,382100.0
2010-11-09 11:10:00,36.19,36.32,36.15,36.26,342700.0,12.97,13.0166,12.9556,12.9951,342700.0
2010-11-09 11:20:00,36.27,36.38,36.24,36.34,366500.0,12.9986,13.0381,12.9879,13.0237,366500.0
2010-11-09 11:30:00,36.34,36.42,36.29,36.41,551600.0,13.0237,13.0524,13.0058,13.0488,551600.0
2010-11-09 11:40:00,36.41,36.45,36.37,36.42,428800.0,13.0488,13.0632,13.0345,13.0524,428800.0
2010-11-09 11:50:00,36.41,36.46,36.27,36.27,562400.0,13.0488,13.0667,12.9986,12.9986,562400.0
2010-11-09 12:00:00,36.28,36.38,36.26,36.32,590400.0,13.0022,13.0381,12.9951,13.0166,590400.0
2010-11-09 12:10:00,36.31,36.34,36.26,36.29,174400.0,13.013,13.0237,12.9951,13.0058,174400.0
2010-11-09 12:20:00,36.29,36.32,36.22,36.29,215100.0,13.0058,13.0166,12.9807,13.0058,215100.0
2010-11-09 12:30:00,36.28,36.3,36.14,36.15,377700.0,13.0022,13.0094,12.9521,12.9556,377700.0
2010-11-09 12:40:00,36.15,36.16,36.06,36.14,311800.0,12.9556,12.9592,12.9234,12.9521,311800.0
2010-11-09 12:50:00,36.13,36.19,36.11,36.17,147000.0,12.9485,12.97,12.9413,12.9628,147000.0
2010-11-09 13:00:00,36.17,36.25,36.13,36.14,185000.0,12.9628,12.9915,12.9485,12.9521,185000.0
2010-11-09 13:10:00,36.13,36.2,36.06,36.07,231700.0,12.9485,12.9736,12.9234,12.927,231700.0
2010-11-09 13:20:00,36.07,36.09,35.93,35.98,512900.0,12.927,12.9341,12.8768,12.8947,512900.0
2010-11-09 13:30:00,35.98,35.99,35.88,35.88,393000.0,12.8947,12.8983,12.8589,12.8589,393000.0
2010-11-09 13:40:00,35.88,35.89,35.76,35.8,293900.0,12.8589,12.8625,12.8159,12.8302,293900.0
2010-11-09 13:50:00,35.8,35.87,35.75,35.84,265300.0,12.8302,12.8553,12.8123,12.8445,265300.0
2010-11-09 14:00:00,35.84,35.87,35.76,35.82,290400.0,12.8445,12.8553,12.8159,12.8374,290400.0
2010-11-09 14:10:00,35.82,35.87,35.78,35.83,456800.0,12.8374,12.8553,12.823,12.841,456800.0
2010-11-09 14:20:00,35.82,35.86,35.78,35.79,141500.0,12.8374,12.8517,12.823,12.8266,141500.0
2010-11-09 14:30:00,35.8,35.85,35.8,35.83,180700.0,12.8302,12.8481,12.8302,12.841,180700.0
2010-11-09 14:40:00,35.83,35.87,35.8,35.82,300300.0,12.841,12.8553,12.8302,12.8374,300300.0
2010-11-09 14:50:00,35.83,35.87,35.75,35.83,396700.0,12.841,12.8553,12.8123,12.841,396700.0
2010-11-09 15:00:00,35.83,35.83,35.73,35.77,323600.0,12.841,12.841,12.8051,12.8194,323600.0
2010-11-09 15:10:00,35.78,35.79,35.69,35.77,359300.0,12.823,12.8266,12.7908,12.8194,359300.0
2010-11-09 15:20:00,35.77,35.8,35.69,35.7,418300.0,12.8194,12.8302,12.7908,12.7944,418300.0
2010-11-09 15:30:00,35.69,35.71,35.58,35.59,645500.0,12.7908,12.7979,12.7514,12.7549,645500.0
2010-11-09 15:40:00,35.61,35.66,35.46,35.48,588400.0,12.7621,12.78,12.7083,12.7155,588400.0
2010-11-09 15:50:00,35.48,35.7,35.47,35.68,798800.0,12.7155,12.7944,12.7119,12.7872,798800.0
2010-11-10 09:30:00,35.61,35.8,35.51,35.67,765400.0,12.7621,12.8302,12.7263,12.7836,765400.0
2010-11-10 09:40:00,35.67,35.7,35.35,35.36,638800.0,12.7836,12.7944,12.6689,12.6725,638800.0
2010-11-10 09:50:00,35.35,35.44,35.26,35.32,815600.0,12.6689,12.7012,12.6367,12.6582,815600.0
2010-11-10 10:00:00,35.32,35.43,35.21,35.27,679100.0,12.6582,12.6976,12.6188,12.6403,679100.0
2010-11-10 10:10:00,35.28,35.31,35.2,35.21,416100.0,12.6438,12.6546,12.6152,12.6188,416100.0
2010-11-10 10:20:00,35.2,35.21,34.93,34.97,919200.0,12.6152,12.6188,12.5184,12.5327,919200.0
2010-11-10 10:30:00,34.96,35.26,34.95,35.22,633900.0,12.5292,12.6367,12.5256,12.6223,633900.0
2010-11-10 10:40:00,35.22,35.32,35.14,35.19,501100.0,12.6223,12.6582,12.5937,12.6116,501100.0
2010-11-10 10:50:00,35.19,35.34,35.16,35.32,567000.0,12.6116,12.6653,12.6008,12.6582,567000.0
2010-11-10 11:00:00,35.33,35.37,35.24,35.31,438000.0,12.6618,12.6761,12.6295,12.6546,438000.0
2010-11-10 11:10:00,35.32,35.35,35.21,35.28,632200.0,12.6582,12.6689,12.6188,12.6438,632200.0
2010-11-10 11:20:00,35.27,35.35,35.27,35.35,266700.0,12.6403,12.6689,12.6403,12.6689,266700.0
2010-11-10 11:30:00,35.35,35.39,35.29,35.38,301000.0,12.6689,12.6833,12.6474,12.6797,301000.0
2010-11-10 11:40:00,35.38,35.4,35.36,35.37,227400.0,12.6797,12.6868,12.6725,12.6761,227400.0
2010-11-10 11:50:00,35.37,35.54,35.37,35.54,426600.0,12.6761,12.737,12.6761,12.737,426600.0
2010-11-10 12:00:00,35.54,35.58,35.47,35.47,207600.0,12.737,12.7514,12.7119,12.7119,207600.0
2010-11-10 12:10:00,35.47,35.52,35.45,35.48,149800.0,12.7119,12.7299,12.7048,12.7155,149800.0
2010-11-10 12:20:00,35.47,35.55,35.44,35.51,192500.0,12.7119,12.7406,12.7012,12.7263,192500.0
2010-11-10 12:30:00,35.51,35.58,35.44,35.5,208800.0,12.7263,12.7514,12.7012,12.7227,208800.0
2010-11-10 12:40:00,35.51,35.57,35.45,35.5,331400.0,12.7263,12.7478,12.7048,12.7227,331400.0
2010-11-10 12:50:00,35.5,35.53,35.41,35.41,261000.0,12.7227,12.7334,12.6904,12.6904,261000.0
2010-11-10 13:00:00,35.42,35.48,35.29,35.46,422800.0,12.694,12.7155,12.6474,12.7083,422800.0
2010-11-10 13:10:00,35.46,35.51,35.4,35.5,319400.0,12.7083,12.7263,12.6868,12.7227,319400.0
2010-11-10 13:20:00,35.49,35.55,35.43,35.46,260900.0,12.7191,12.7406,12.6976,12.7083,260900.0
2010-11-10 13:30:00,35.47,35.52,35.43,35.43,154600.0,12.7119,12.7299,12.6976,12.6976,154600.0
2010-11-10 13:40:00,35.43,35.48,35.4,35.47,380200.0,12.6976,12.7155,12.6868,12.7119,380200.0
2010-11-10 13:50:00,35.47,35.47,35.4,35.42,381400.0,12.7119,12.7119,12.6868,12.694,381400.0
2010-11-10 14:00:00,35.41,35.55,35.37,35.53,1074100.0,12.6904,12.7406,12.6761,12.7334,1074100.0
2010-11-10 14:10:00,35.52,35.55,35.49,35.51,338800.0,12.7299,12.7406,12.7191,12.7263,338800.0
2010-11-10 14:20:00,35.51,35.54,35.47,35.53,503100.0,12.7263,12.737,12.7119,12.7334,503100.0
2010-11-10 14:30:00,35.53,35.58,35.5,35.52,259500.0,12.7334,12.7514,12.7227,12.7299,259500.0
2010-11-10 14:40:00,35.52,35.53,35.45,35.48,320900.0,12.7299,12.7334,12.7048,12.7155,320900.0
2010-11-10 14:50:00,35.48,35.55,35.46,35.52,428500.0,12.7155,12.7406,12.7083,12.7299,428500.0
2010-11-10 15:00:00,35.51,35.54,35.41,35.44,657600.0,12.7263,12.737,12.6904,12.7012,657600.0
2010-11-10 15:10:00,35.43,35.46,35.38,35.42,475600.0,12.6976,12.7083,12.6797,12.694,475600.0
2010-11-10 15:20:00,35.42,35.48,35.41,35.46,305100.0,12.694,12.7155,12.6904,12.7083,305100.0
2010-11-10 15:30:00,35.46,35.49,35.41,35.46,506700.0,12.7083,12.7191,12.6904,12.7083,506700.0
2010-11-10 15:40:00,35.46,35.51,35.43,35.49,684300.0,12.7083,12.7263,12.6976,12.7191,684300.0
2010-11-10 15:50:00,35.49,35.55,35.45,35.53,914100.0,12.7191,12.7406,12.7048,12.7334,914100.0
2010-11-11 09:30:00,34.93,35.23,34.86,35.08,1011000.0,12.5184,12.6259,12.4933,12.5722,1011000.0
2010-11-11 09:40:00,35.08,35.09,34.87,34.97,935000.0,12.5722,12.5757,12.4969,12.5327,935000.0
2010-11-11 09:50:00,34.97,34.99,34.91,34.97,505400.0,12.5327,12.5399,12.5112,12.5327,505400.0
2010-11-11 10:00:00,34.97,35.08,34.9,35.06,369800.0,12.5327,12.5722,12.5077,12.565,369800.0
2010-11-11 10:10:00,35.07,35.12,35.0,35.12,335100.0,12.5686,12.5865,12.5435,12.5865,335100.0
2010-11-11 10:20:00,35.11,35.13,35.05,35.08,342500.0,12.5829,12.5901,12.5614,12.5722,342500.0
2010-11-11 10:30:00,35.08,35.1,35.03,35.07,320900.0,12.5722,12.5793,12.5542,12.5686,320900.0
2010-11-11 10:40:00,35.08,35.15,35.04,35.1,341000.0,12.5722,12.5972,12.5578,12.5793,341000.0
2010-11-11 10:50:00,35.1,35.19,35.05,35.18,402700.0,12.5793,12.6116,12.5614,12.608,402700.0
2010-11-11 11:00:00,35.18,35.2,35.07,35.09,270800.0,12.608,12.6152,12.5686,12.5757,270800.0
2010-11-11 11:10:00,35.09,35.27,35.07,35.25,304700.0,12.5757,12.6403,12.5686,12.6331,304700.0
2010-11-11 11:20:00,35.25,35.25,35.04,35.08,400300.0,12.6331,12.6331,12.5578,12.5722,400300.0
2010-11-11 11:30:00,35.08,35.15,35.06,35.1,399600.0,12.5722,12.5972,12.565,12.5793,399600.0
2010-11-11 11:40:00,35.1,35.11,35.03,35.08,309400.0,12.5793,12.5829,12.5542,12.5722,309400.0
2010-11-11 11:50:00,35.08,35.16,35.05,35.07,304700.0,12.5722,12.6008,12.5614,12.5686,304700.0
2010-11-11 12:00:00,35.08,35.17,35.06,35.14,136500.0,12.5722,12.6044,12.565,12.5937,136500.0
2010-11-11 12:10:00,35.14,35.21,35.08,35.16,200300.0,12.5937,12.6188,12.5722,12.6008,200300.0
2010-11-11 12:20:00,35.16,35.18,35.1,35.12,145800.0,12.6008,12.608,12.5793,12.5865,145800.0
2010-11-11 12:30:00,35.13,35.18,35.07,35.12,288000.0,12.5901,12.608,12.5686,12.5865,288000.0
2010-11-11 12:40:00,35.11,35.19,35.11,35.17,95200.0,12.5829,12.6116,12.5829,12.6044,95200.0
2010-11-11 12:50:00,35.17,35.19,35.1,35.11,147000.0,12.6044,12.6116,12.5793,12.5829,147000.0
2010-11-11 13:00:00,35.12,35.16,35.09,35.11,230200.0,12.5865,12.6008,12.5757,12.5829,230200.0
2010-11-11 13:10:00,35.1,35.13,35.08,35.1,118300.0,12.5793,12.5901,12.5722,12.5793,118300.0
2010-11-11 13:20:00,35.09,35.13,35.04,35.05,233200.0,12.5757,12.5901,12.5578,12.5614,233200.0
2010-11-11 13:30:00,35.04,35.09,35.01,35.07,228500.0,12.5578,12.5757,12.5471,12.5686,228500.0
2010-11-11 13:40:00,35.06,35.17,35.06,35.13,341400.0,12.565,12.6044,12.565,12.5901,341400.0
2010-11-11 13:50:00,35.13,35.15,35.09,35.11,194700.0,12.5901,12.5972,12.5757,12.5829,194700.0
2010-11-11 14:00:00,35.11,35.11,35.06,35.08,257300.0,12.5829,12.5829,12.565,12.5722,257300.0
2010-11-11 14:10:00,35.09,35.1,35.0,35.08,415700.0,12.5757,12.5793,12.5435,12.5722,415700.0
2010-11-11 14:20:00,35.08,35.11,35.02,35.04,336000.0,12.5722,12.5829,12.5507,12.5578,336000.0
2010-11-11 14:30:00,35.04,35.11,35.04,35.09,286400.0,12.5578,12.5829,12.5578,12.5757,286400.0
2010-11-11 14:40:00,35.09,35.12,35.02,35.03,744100.0,12.5757,12.5865,12.5507,12.5542,744100.0
2010-11-11 14:50:00,35.03,35.04,34.94,35.04,800900.0,12.5542,12.5578,12.522,12.5578,800900.0
2010-11-11 15:00:00,35.03,35.13,34.98,35.13,324000.0,12.5542,12.5901,12.5363,12.5901,324000.0
2010-11-11 15:10:00,35.12,35.19,35.12,35.13,300900.0,12.5865,12.6116,12.5865,12.5901,300900.0
2010-11-11 15:20:00,35.14,35.15,35.08,35.15,419600.0,12.5937,12.5972,12.5722,12.5972,419600.0
2010-11-11 15:30:00,35.14,35.15,35.01,35.05,456600.0,12.5937,12.5972,12.5471,12.5614,456600.0
2010-11-11 15:40:00,35.05,35.07,34.99,35.07,793300.0,12.5614,12.5686,12.5399,12.5686,793300.0
2010-11-11 15:50:00,35.06,35.1,34.98,35.08,867500.0,12.565,12.5793,12.5363,12.5722,867500.0
2010-11-12 09:30:00,34.28,34.38,34.21,34.22,1383900.0,12.2855,12.3213,12.2604,12.264,1383900.0
2010-11-12 09:40:00,34.23,34.44,34.18,34.38,955600.0,12.2675,12.3428,12.2496,12.3213,955600.0
2010-11-12 09:50:00,34.37,34.58,34.37,34.46,847700.0,12.3177,12.393,12.3177,12.35,847700.0
2010-11-12 10:00:00,34.46,34.5,34.39,34.44,861200.0,12.35,12.3643,12.3249,12.3428,861200.0
2010-11-12 10:10:00,34.45,34.64,34.44,34.56,833800.0,12.3464,12.4145,12.3428,12.3858,833800.0
2010-11-12 10:20:00,34.55,34.55,34.25,34.3,832200.0,12.3822,12.3822,12.2747,12.2926,832200.0
2010-11-12 10:30:00,34.29,34.32,34.13,34.18,1001600.0,12.289,12.2998,12.2317,12.2496,1001600.0
2010-11-12 10:40:00,34.17,34.29,34.11,34.23,1153600.0,12.246,12.289,12.2245,12.2675,1153600.0
2010-11-12 10:50:00,34.23,34.24,34.07,34.08,516900.0,12.2675,12.2711,12.2102,12.2138,516900.0
2010-11-12 11:00:00,34.08,34.17,34.06,34.17,487900.0,12.2138,12.246,12.2066,12.246,487900.0
2010-11-12 11:10:00,34.17,34.23,34.13,34.17,355800.0,12.246,12.2675,12.2317,12.246,355800.0
2010-11-12 11:20:00,34.17,34.28,34.17,34.23,390700.0,12.246,12.2855,12.246,12.2675,390700.0
2010-11-12 11:30:00,34.24,34.25,34.08,34.11,267800.0,12.2711,12.2747,12.2138,12.2245,267800.0
2010-11-12 11:40:00,34.11,34.24,34.11,34.17,316200.0,12.2245,12.2711,12.2245,12.246,316200.0
2010-11-12 11:50:00,34.18,34.18,34.08,34.12,435500.0,12.2496,12.2496,12.2138,12.2281,435500.0
2010-11-12 12:00:00,34.13,34.18,34.08,34.1,406300.0,12.2317,12.2496,12.2138,12.2209,406300.0
2010-11-12 12:10:00,34.1,34.13,34.02,34.04,512700.0,12.2209,12.2317,12.1923,12.1994,512700.0
2010-11-12 12:20:00,34.04,34.05,33.9,33.92,861000.0,12.1994,12.203,12.1493,12.1564,861000.0
2010-11-12 12:30:00,33.91,33.99,33.84,33.89,866000.0,12.1529,12.1815,12.1278,12.1457,866000.0
2010-11-12 12:40:00,33.88,33.96,33.85,33.85,473900.0,12.1421,12.1708,12.1313,12.1313,473900.0
2010-11-12 12:50:00,33.85,33.86,33.71,33.72,1205200.0,12.1313,12.1349,12.0812,12.0848,1205200.0
2010-11-12 13:00:00,33.71,33.75,33.62,33.68,1092500.0,12.0812,12.0955,12.0489,12.0704,1092500.0
2010-11-12 13:10:00,33.69,33.72,33.65,33.65,694700.0,12.074,12.0848,12.0597,12.0597,694700.0
2010-11-12 13:20:00,33.66,33.7,33.61,33.64,412800.0,12.0633,12.0776,12.0453,12.0561,412800.0
2010-11-12 13:30:00,33.65,33.81,33.64,33.81,631600.0,12.0597,12.117,12.0561,12.117,631600.0
2010-11-12 13:40:00,33.81,33.84,33.67,33.73,399400.0,12.117,12.1278,12.0668,12.0883,399400.0
2010-11-12 13:50:00,33.73,33.77,33.55,33.57,380200.0,12.0883,12.1027,12.0238,12.031,380200.0
2010-11-12 14:00:00,33.57,33.66,33.56,33.63,671900.0,12.031,12.0633,12.0274,12.0525,671900.0
2010-11-12 14:10:00,33.63,33.72,33.62,33.7,366200.0,12.0525,12.0848,12.0489,12.0776,366200.0
2010-11-12 14:20:00,33.71,33.76,33.51,33.56,719000.0,12.0812,12.0991,12.0095,12.0274,719000.0
2010-11-12 14:30:00,33.55,33.64,33.52,33.6,437200.0,12.0238,12.0561,12.0131,12.0418,437200.0
2010-11-12 14:40:00,33.61,33.63,33.54,33.61,398200.0,12.0453,12.0525,12.0202,12.0453,398200.0
2010-11-12 14:50:00,33.62,33.72,33.61,33.64,540300.0,12.0489,12.0848,12.0453,12.0561,540300.0
2010-11-12 15:00:00,33.63,33.77,33.6,33.74,363400.0,12.0525,12.1027,12.0418,12.0919,363400.0
2010-11-12 15:10:00,33.74,33.82,33.67,33.8,453800.0,12.0919,12.1206,12.0668,12.1134,453800.0
2010-11-12 15:20:00,33.8,33.83,33.77,33.79,527500.0,12.1134,12.1242,12.1027,12.1098,527500.0
2010-11-12 15:30:00,33.8,33.84,33.75,33.8,620900.0,12.1134,12.1278,12.0955,12.1134,620900.0
2010-11-12 15:40:00,33.8,33.82,33.71,33.81,1025700.0,12.1134,12.1206,12.0812,12.117,1025700.0
2010-11-12 15:50:00,33.81,33.89,33.78,33.86,986400.0,12.117,12.1457,12.1063,12.1349,986400.0
2010-11-15 09:30:00,34.19,34.23,33.98,34.08,665300.0,12.2532,12.2675,12.1779,12.2138,665300.0
2010-11-15 09:40:00,34.08,34.15,33.94,33.94,500500.0,12.2138,12.2389,12.1636,12.1636,500500.0
2010-11-15 09:50:00,33.94,34.15,33.93,34.05,409600.0,12.1636,12.2389,12.16,12.203,409600.0
2010-11-15 10:00:00,34.04,34.08,33.84,33.85,389600.0,12.1994,12.2138,12.1278,12.1313,389600.0
2010-11-15 10:10:00,33.84,34.04,33.8,34.01,419500.0,12.1278,12.1994,12.1134,12.1887,419500.0
2010-11-15 10:20:00,34.01,34.05,33.98,34.03,260600.0,12.1887,12.203,12.1779,12.1959,260600.0
2010-11-15 10:30:00,34.03,34.09,34.01,34.07,301400.0,12.1959,12.2174,12.1887,12.2102,301400.0
2010-11-15 10:40:00,34.08,34.08,33.94,34.02,347500.0,12.2138,12.2138,12.1636,12.1923,347500.0
2010-11-15 10:50:00,34.03,34.09,34.0,34.05,418900.0,12.1959,12.2174,12.1851,12.203,418900.0
2010-11-15 11:00:00,34.05,34.09,34.0,34.04,260300.0,12.203,12.2174,12.1851,12.1994,260300.0
2010-11-15 11:10:00,34.04,34.11,34.0,34.04,369900.0,12.1994,12.2245,12.1851,12.1994,369900.0
2010-11-15 11:20:00,34.04,34.08,34.02,34.05,365800.0,12.1994,12.2138,12.1923,12.203,365800.0
2010-11-15 11:30:00,34.05,34.15,34.03,34.12,159300.0,12.203,12.2389,12.1959,12.2281,159300.0
2010-11-15 11:40:00,34.12,34.15,34.04,34.07,267400.0,12.2281,12.2389,12.1994,12.2102,267400.0
2010-11-15 11:50:00,34.06,34.14,34.03,34.11,172600.0,12.2066,12.2353,12.1959,12.2245,172600.0
2010-11-15 12:00:00,34.11,34.17,34.1,34.17,241800.0,12.2245,12.246,12.2209,12.246,241800.0
2010-11-15 12:10:00,34.17,34.19,34.12,34.19,395600.0,12.246,12.2532,12.2281,12.2532,395600.0
2010-11-15 12:20:00,34.2,34.25,34.19,34.2,409700.0,12.2568,12.2747,12.2532,12.2568,409700.0
2010-11-15 12:30:00,34.19,34.23,34.19,34.23,259500.0,12.2532,12.2675,12.2532,12.2675,259500.0
2010-11-15 12:40:00,34.22,34.24,34.19,34.2,299900.0,12.264,12.2711,12.2532,12.2568,299900.0
2010-11-15 12:50:00,34.19,34.19,34.14,34.15,286600.0,12.2532,12.2532,12.2353,12.2389,286600.0
2010-11-15 13:00:00,34.16,34.16,34.07,34.08,205900.0,12.2424,12.2424,12.2102,12.2138,205900.0
2010-11-15 13:10:00,34.07,34.08,33.99,34.04,490300.0,12.2102,12.2138,12.1815,12.1994,490300.0
2010-11-15 13:20:00,34.04,34.08,34.02,34.04,464900.0,12.1994,12.2138,12.1923,12.1994,464900.0
2010-11-15 13:30:00,34.05,34.08,34.04,34.06,252500.0,12.203,12.2138,12.1994,12.2066,252500.0
2010-11-15 13:40:00,34.07,34.14,34.06,34.14,161500.0,12.2102,12.2353,12.2066,12.2353,161500.0
2010-11-15 13:50:00,34.14,34.15,34.07,34.07,228500.0,12.2353,12.2389,12.2102,12.2102,228500.0
2010-11-15 14:00:00,34.07,34.14,34.06,34.09,192900.0,12.2102,12.2353,12.2066,12.2174,192900.0
2010-11-15 14:10:00,34.09,34.1,34.05,34.05,130500.0,12.2174,12.2209,12.203,12.203,130500.0
2010-11-15 14:20:00,34.05,34.08,34.03,34.05,224700.0,12.203,12.2138,12.1959,12.203,224700.0
2010-11-15 14:30:00,34.05,34.12,34.03,34.12,297400.0,12.203,12.2281,12.1959,12.2281,297400.0
2010-11-15 14:40:00,34.11,34.12,34.07,34.08,137300.0,12.2245,12.2281,12.2102,12.2138,137300.0
2010-11-15 14:50:00,34.08,34.14,34.06,34.06,178700.0,12.2138,12.2353,12.2066,12.2066,178700.0
2010-11-15 15:00:00,34.07,34.07,33.99,34.03,335300.0,12.2102,12.2102,12.1815,12.1959,335300.0
2010-11-15 15:10:00,34.03,34.04,33.91,33.96,292200.0,12.1959,12.1994,12.1529,12.1708,292200.0
2010-11-15 15:20:00,33.95,34.0,33.87,34.0,256300.0,12.1672,12.1851,12.1385,12.1851,256300.0
2010-11-15 15:30:00,33.99,34.0,33.85,33.89,501300.0,12.1815,12.1851,12.1313,12.1457,501300.0
2010-11-15 15:40:00,33.89,33.94,33.83,33.85,338000.0,12.1457,12.1636,12.1242,12.1313,338000.0
2010-11-15 15:50:00,33.86,33.87,33.65,33.71,1820700.0,12.1349,12.1385,12.0597,12.0812,1820700.0
2010-11-16 09:30:00,33.24,33.25,33.0,33.16,880200.0,11.9127,11.9163,11.8267,11.8841,880200.0
2010-11-16 09:40:00,33.16,33.3,33.12,33.12,474500.0,11.8841,11.9342,11.8697,11.8697,474500.0
2010-11-16 09:50:00,33.13,33.17,33.07,33.15,449800.0,11.8733,11.8876,11.8518,11.8805,449800.0
2010-11-16 10:00:00,33.15,33.2,33.05,33.15,427700.0,11.8805,11.8984,11.8446,11.8805,427700.0
2010-11-16 10:10:00,33.16,33.2,33.09,33.1,317800.0,11.8841,11.8984,11.859,11.8626,317800.0
2010-11-16 10:20:00,33.1,33.13,32.89,32.94,882700.0,11.8626,11.8733,11.7873,11.8052,882700.0
2010-11-16 10:30:00,32.93,32.95,32.81,32.87,917700.0,11.8016,11.8088,11.7586,11.7801,917700.0
2010-11-16 10:40:00,32.87,32.9,32.8,32.86,475300.0,11.7801,11.7909,11.755,11.7765,475300.0
2010-11-16 10:50:00,32.86,32.92,32.8,32.82,529800.0,11.7765,11.798,11.755,11.7622,529800.0
2010-11-16 11:00:00,32.83,32.83,32.71,32.71,668400.0,11.7658,11.7658,11.7228,11.7228,668400.0
2010-11-16 11:10:00,32.7,32.74,32.59,32.61,1044000.0,11.7192,11.7335,11.6798,11.687,1044000.0
2010-11-16 11:20:00,32.6,32.72,32.6,32.71,879700.0,11.6834,11.7264,11.6834,11.7228,879700.0
2010-11-16 11:30:00,32.7,32.75,32.66,32.71,652300.0,11.7192,11.7371,11.7049,11.7228,652300.0
2010-11-16 11:40:00,32.71,32.71,32.43,32.47,935700.0,11.7228,11.7228,11.6224,11.6368,935700.0
2010-11-16 11:50:00,32.46,32.66,32.45,32.65,916800.0,11.6332,11.7049,11.6296,11.7013,916800.0
2010-11-16 12:00:00,32.65,32.74,32.65,32.66,563900.0,11.7013,11.7335,11.7013,11.7049,563900.0
2010-11-16 12:10:00,32.66,32.67,32.58,32.6,294500.0,11.7049,11.7085,11.6762,11.6834,294500.0
2010-11-16 12:20:00,32.6,32.66,32.55,32.63,305500.0,11.6834,11.7049,11.6654,11.6941,305500.0
2010-11-16 12:30:00,32.63,32.67,32.6,32.61,570700.0,11.6941,11.7085,11.6834,11.687,570700.0
2010-11-16 12:40:00,32.62,33.1,32.52,32.54,293800.0,11.6905,11.8626,11.6547,11.6619,293800.0
2010-11-16 12:50:00,32.53,32.59,32.51,32.55,537500.0,11.6583,11.6798,11.6511,11.6654,537500.0
2010-11-16 13:00:00,32.55,32.63,32.54,32.57,310300.0,11.6654,11.6941,11.6619,11.6726,310300.0
2010-11-16 13:10:00,32.57,32.58,32.5,32.53,288800.0,11.6726,11.6762,11.6475,11.6583,288800.0
2010-11-16 13:20:00,32.53,32.6,32.51,32.57,506700.0,11.6583,11.6834,11.6511,11.6726,506700.0
2010-11-16 13:30:00,32.57,32.65,32.51,32.65,429300.0,11.6726,11.7013,11.6511,11.7013,429300.0
2010-11-16 13:40:00,32.64,32.65,32.54,32.59,556400.0,11.6977,11.7013,11.6619,11.6798,556400.0
2010-11-16 13:50:00,32.59,32.65,32.57,32.59,540300.0,11.6798,11.7013,11.6726,11.6798,540300.0
2010-11-16 14:00:00,32.59,32.61,32.5,32.54,494200.0,11.6798,11.687,11.6475,11.6619,494200.0
2010-11-16 14:10:00,32.54,32.58,32.46,32.48,727900.0,11.6619,11.6762,11.6332,11.6404,727900.0
2010-11-16 14:20:00,32.49,32.54,32.46,32.48,496500.0,11.6439,11.6619,11.6332,11.6404,496500.0
2010-11-16 14:30:00,32.47,32.49,32.41,32.42,418100.0,11.6368,11.6439,11.6153,11.6189,418100.0
2010-11-16 14:40:00,32.42,32.43,32.32,32.39,718000.0,11.6189,11.6224,11.583,11.6081,718000.0
2010-11-16 14:50:00,32.38,32.49,32.36,32.42,629500.0,11.6045,11.6439,11.5974,11.6189,629500.0
2010-11-16 15:00:00,32.42,32.51,32.4,32.44,673200.0,11.6189,11.6511,11.6117,11.626,673200.0
2010-11-16 15:10:00,32.44,32.46,32.3,32.4,525400.0,11.626,11.6332,11.5759,11.6117,525400.0
2010-11-16 15:20:00,32.39,32.48,32.36,32.44,607400.0,11.6081,11.6404,11.5974,11.626,607400.0
2010-11-16 15:30:00,32.44,32.52,32.42,32.45,671900.0,11.626,11.6547,11.6189,11.6296,671900.0
2010-11-16 15:40:00,32.46,32.58,32.45,32.58,677600.0,11.6332,11.6762,11.6296,11.6762,677600.0
2010-11-16 15:50:00,32.58,32.58,32.46,32.49,1772000.0,11.6762,11.6762,11.6332,11.6439,1772000.0
2010-11-17 09:30:00,32.93,32.94,32.76,32.87,840300.0,11.8016,11.8052,11.7407,11.7801,840300.0
2010-11-17 09:40:00,32.87,32.95,32.77,32.92,671300.0,11.7801,11.8088,11.7443,11.798,671300.0
2010-11-17 09:50:00,32.92,32.99,32.78,32.97,627900.0,11.798,11.8231,11.7479,11.816,627900.0
2010-11-17 10:00:00,32.97,33.11,32.93,33.09,545400.0,11.816,11.8661,11.8016,11.859,545400.0
2010-11-17 10:10:00,33.1,33.24,33.05,33.11,410400.0,11.8626,11.9127,11.8446,11.8661,410400.0
2010-11-17 10:20:00,33.1,33.19,33.06,33.1,494900.0,11.8626,11.8948,11.8482,11.8626,494900.0
2010-11-17 10:30:00,33.1,33.15,33.06,33.12,462700.0,11.8626,11.8805,11.8482,11.8697,462700.0
2010-11-17 10:40:00,33.13,33.22,33.13,33.17,337000.0,11.8733,11.9056,11.8733,11.8876,337000.0
2010-11-17 10:50:00,33.18,33.2,33.06,33.1,380900.0,11.8912,11.8984,11.8482,11.8626,380900.0
2010-11-17 11:00:00,33.09,33.17,32.97,32.99,488700.0,11.859,11.8876,11.816,11.8231,488700.0
2010-11-17 11:10:00,33.0,33.14,32.99,33.09,294000.0,11.8267,11.8769,11.8231,11.859,294000.0
2010-11-17 11:20:00,33.08,33.18,32.99,33.14,315300.0,11.8554,11.8912,11.8231,11.8769,315300.0
2010-11-17 11:30:00,33.14,33.17,33.03,33.07,311600.0,11.8769,11.8876,11.8375,11.8518,311600.0
2010-11-17 11:40:00,33.08,33.12,33.02,33.05,217400.0,11.8554,11.8697,11.8339,11.8446,217400.0
2010-11-17 11:50:00,33.05,33.13,33.04,33.07,184500.0,11.8446,11.8733,11.8411,11.8518,184500.0
2010-11-17 12:00:00,33.06,33.09,33.0,33.01,376100.0,11.8482,11.859,11.8267,11.8303,376100.0
2010-11-17 12:10:00,33.0,33.04,32.98,33.0,185300.0,11.8267,11.8411,11.8196,11.8267,185300.0
2010-11-17 12:20:00,33.0,33.03,32.95,32.99,185100.0,11.8267,11.8375,11.8088,11.8231,185100.0
2010-11-17 12:30:00,32.99,33.08,32.96,32.97,395300.0,11.8231,11.8554,11.8124,11.816,395300.0
2010-11-17 12:40:00,32.97,33.01,32.94,32.98,172000.0,11.816,11.8303,11.8052,11.8196,172000.0
2010-11-17 12:50:00,32.98,33.0,32.87,32.88,112700.0,11.8196,11.8267,11.7801,11.7837,112700.0
2010-11-17 13:00:00,32.87,32.88,32.82,32.85,164800.0,11.7801,11.7837,11.7622,11.773,164800.0
2010-11-17 13:10:00,32.86,32.95,32.86,32.94,255300.0,11.7765,11.8088,11.7765,11.8052,255300.0
2010-11-17 13:20:00,32.93,33.05,32.92,33.01,580100.0,11.8016,11.8446,11.798,11.8303,580100.0
2010-11-17 13:30:00,33.01,33.06,33.0,33.0,132400.0,11.8303,11.8482,11.8267,11.8267,132400.0
2010-11-17 13:40:00,33.01,33.01,32.84,32.87,251900.0,11.8303,11.8303,11.7694,11.7801,251900.0
2010-11-17 13:50:00,32.86,32.94,32.85,32.92,177000.0,11.7765,11.8052,11.773,11.798,177000.0
2010-11-17 14:00:00,32.93,32.98,32.86,32.88,194700.0,11.8016,11.8196,11.7765,11.7837,194700.0
2010-11-17 14:10:00,32.89,32.9,32.82,32.84,296800.0,11.7873,11.7909,11.7622,11.7694,296800.0
2010-11-17 14:20:00,32.84,32.88,32.76,32.8,257900.0,11.7694,11.7837,11.7407,11.755,257900.0
2010-11-17 14:30:00,32.81,32.83,32.77,32.82,167700.0,11.7586,11.7658,11.7443,11.7622,167700.0
2010-11-17 14:40:00,32.82,32.86,32.8,32.81,250500.0,11.7622,11.7765,11.755,11.7586,250500.0
2010-11-17 14:50:00,32.8,32.85,32.78,32.8,193000.0,11.755,11.773,11.7479,11.755,193000.0
2010-11-17 15:00:00,32.8,32.88,32.76,32.79,221200.0,11.755,11.7837,11.7407,11.7515,221200.0
2010-11-17 15:10:00,32.79,32.88,32.75,32.87,236600.0,11.7515,11.7837,11.7371,11.7801,236600.0
2010-11-17 15:20:00,32.88,32.88,32.71,32.74,332700.0,11.7837,11.7837,11.7228,11.7335,332700.0
2010-11-17 15:30:00,32.75,32.84,32.73,32.83,251600.0,11.7371,11.7694,11.73,11.7658,251600.0
2010-11-17 15:40:00,32.82,32.89,32.78,32.88,410800.0,11.7622,11.7873,11.7479,11.7837,410800.0
2010-11-17 15:50:00,32.87,32.9,32.81,32.83,604000.0,11.7801,11.7909,11.7586,11.7658,604000.0
2010-11-18 09:30:00,33.5,33.63,33.33,33.39,998100.0,12.0059,12.0525,11.945,11.9665,998100.0
2010-11-18 09:40:00,33.38,33.43,33.28,33.37,718800.0,11.9629,11.9808,11.9271,11.9593,718800.0
2010-11-18 09:50:00,33.37,33.46,33.31,33.35,509900.0,11.9593,11.9916,11.9378,11.9522,509900.0
2010-11-18 10:00:00,33.38,33.68,33.35,33.68,1247700.0,11.9629,12.0704,11.9522,12.0704,1247700.0
2010-11-18 10:10:00,33.68,33.75,33.58,33.61,601200.0,12.0704,12.0955,12.0346,12.0453,601200.0
2010-11-18 10:20:00,33.61,33.64,33.53,33.61,372400.0,12.0453,12.0561,12.0167,12.0453,372400.0
2010-11-18 10:30:00,33.6,33.66,33.53,33.61,572000.0,12.0418,12.0633,12.0167,12.0453,572000.0
2010-11-18 10:40:00,33.6,33.75,33.58,33.73,604000.0,12.0418,12.0955,12.0346,12.0883,604000.0
2010-11-18 10:50:00,33.74,33.84,33.72,33.72,657000.0,12.0919,12.1278,12.0848,12.0848,657000.0
2010-11-18 11:00:00,33.73,33.85,33.71,33.81,666100.0,12.0883,12.1313,12.0812,12.117,666100.0
2010-11-18 11:10:00,33.81,33.85,33.76,33.78,416800.0,12.117,12.1313,12.0991,12.1063,416800.0
2010-11-18 11:20:00,33.78,33.84,33.7,33.8,285300.0,12.1063,12.1278,12.0776,12.1134,285300.0
2010-11-18 11:30:00,33.8,33.84,33.79,33.82,201900.0,12.1134,12.1278,12.1098,12.1206,201900.0
2010-11-18 11:40:00,33.83,33.84,33.75,33.78,515200.0,12.1242,12.1278,12.0955,12.1063,515200.0
2010-11-18 11:50:00,33.78,33.8,33.7,33.75,249100.0,12.1063,12.1134,12.0776,12.0955,249100.0
2010-11-18 12:00:00,33.74,33.82,33.74,33.79,209300.0,12.0919,12.1206,12.0919,12.1098,209300.0
2010-11-18 12:10:00,33.79,33.81,33.75,33.79,175500.0,12.1098,12.117,12.0955,12.1098,175500.0
2010-11-18 12:20:00,33.8,33.83,33.72,33.75,127300.0,12.1134,12.1242,12.0848,12.0955,127300.0
2010-11-18 12:30:00,33.76,33.77,33.68,33.72,533700.0,12.0991,12.1027,12.0704,12.0848,533700.0
2010-11-18 12:40:00,33.72,33.74,33.65,33.69,296100.0,12.0848,12.0919,12.0597,12.074,296100.0
2010-11-18 12:50:00,33.69,33.73,33.68,33.71,261400.0,12.074,12.0883,12.0704,12.0812,261400.0
2010-11-18 13:00:00,33.72,33.72,33.64,33.65,264600.0,12.0848,12.0848,12.0561,12.0597,264600.0
2010-11-18 13:10:00,33.65,33.69,33.61,33.68,289200.0,12.0597,12.074,12.0453,12.0704,289200.0
2010-11-18 13:20:00,33.68,33.73,33.65,33.68,207400.0,12.0704,12.0883,12.0597,12.0704,207400.0
2010-11-18 13:30:00,33.69,33.73,33.62,33.64,293400.0,12.074,12.0883,12.0489,12.0561,293400.0
2010-11-18 13:40:00,33.64,33.64,33.57,33.59,175000.0,12.0561,12.0561,12.031,12.0382,175000.0
2010-11-18 13:50:00,33.59,33.69,33.59,33.62,200400.0,12.0382,12.074,12.0382,12.0489,200400.0
2010-11-18 14:00:00,33.62,33.67,33.6,33.66,194300.0,12.0489,12.0668,12.0418,12.0633,194300.0
2010-11-18 14:10:00,33.66,33.66,33.57,33.58,161800.0,12.0633,12.0633,12.031,12.0346,161800.0
2010-11-18 14:20:00,33.58,33.59,33.53,33.58,303600.0,12.0346,12.0382,12.0167,12.0346,303600.0
2010-11-18 14:30:00,33.59,33.6,33.54,33.56,258700.0,12.0382,12.0418,12.0202,12.0274,258700.0
2010-11-18 14:40:00,33.57,33.67,33.54,33.67,254600.0,12.031,12.0668,12.0202,12.0668,254600.0
2010-11-18 14:50:00,33.67,33.69,33.6,33.6,263100.0,12.0668,12.074,12.0418,12.0418,263100.0
2010-11-18 15:00:00,33.61,33.7,33.6,33.69,230100.0,12.0453,12.0776,12.0418,12.074,230100.0
2010-11-18 15:10:00,33.7,33.7,33.62,33.63,222900.0,12.0776,12.0776,12.0489,12.0525,222900.0
2010-11-18 15:20:00,33.63,33.7,33.63,33.68,166600.0,12.0525,12.0776,12.0525,12.0704,166600.0
2010-11-18 15:30:00,33.69,33.69,33.58,33.62,224500.0,12.074,12.074,12.0346,12.0489,224500.0
2010-11-18 15:40:00,33.62,33.63,33.55,33.59,790200.0,12.0489,12.0525,12.0238,12.0382,790200.0
2010-11-18 15:50:00,33.58,33.6,33.53,33.57,836300.0,12.0346,12.0418,12.0167,12.031,836300.0
2010-11-19 09:30:00,33.42,33.46,33.19,33.23,726800.0,11.9772,11.9916,11.8948,11.9091,726800.0
2010-11-19 09:40:00,33.22,33.25,33.14,33.2,421200.0,11.9056,11.9163,11.8769,11.8984,421200.0
2010-11-19 09:50:00,33.2,33.24,33.17,33.17,331200.0,11.8984,11.9127,11.8876,11.8876,331200.0
2010-11-19 10:00:00,33.17,33.18,33.05,33.08,497700.0,11.8876,11.8912,11.8446,11.8554,497700.0
2010-11-19 10:10:00,33.09,33.11,33.02,33.1,385200.0,11.859,11.8661,11.8339,11.8626,385200.0
2010-11-19 10:20:00,33.1,33.13,33.0,33.0,396300.0,11.8626,11.8733,11.8267,11.8267,396300.0
2010-11-19 10:30:00,33.01,33.1,32.93,33.08,538600.0,11.8303,11.8626,11.8016,11.8554,538600.0
2010-11-19 10:40:00,33.08,33.19,33.08,33.19,483700.0,11.8554,11.8948,11.8554,11.8948,483700.0
2010-11-19 10:50:00,33.19,33.3,33.19,33.29,608200.0,11.8948,11.9342,11.8948,11.9307,608200.0
2010-11-19 11:00:00,33.29,33.38,33.26,33.37,230400.0,11.9307,11.9629,11.9199,11.9593,230400.0
2010-11-19 11:10:00,33.37,33.4,33.28,33.31,375100.0,11.9593,11.9701,11.9271,11.9378,375100.0
2010-11-19 11:20:00,33.31,33.36,33.29,33.35,226800.0,11.9378,11.9557,11.9307,11.9522,226800.0
2010-11-19 11:30:00,33.36,33.38,33.3,33.36,276100.0,11.9557,11.9629,11.9342,11.9557,276100.0
2010-11-19 11:40:00,33.36,33.4,33.36,33.36,147200.0,11.9557,11.9701,11.9557,11.9557,147200.0
2010-11-19 11:50:00,33.36,33.38,33.29,33.32,122900.0,11.9557,11.9629,11.9307,11.9414,122900.0
2010-11-19 12:00:00,33.32,33.33,33.27,33.31,137400.0,11.9414,11.945,11.9235,11.9378,137400.0
2010-11-19 12:10:00,33.3,33.3,33.22,33.23,160800.0,11.9342,11.9342,11.9056,11.9091,160800.0
2010-11-19 12:20:00,33.24,33.25,33.22,33.23,129400.0,11.9127,11.9163,11.9056,11.9091,129400.0
2010-11-19 12:30:00,33.23,33.24,33.2,33.24,153300.0,11.9091,11.9127,11.8984,11.9127,153300.0
2010-11-19 12:40:00,33.23,33.27,33.22,33.27,158200.0,11.9091,11.9235,11.9056,11.9235,158200.0
2010-11-19 12:50:00,33.27,33.35,33.24,33.34,190800.0,11.9235,11.9522,11.9127,11.9486,190800.0
2010-11-19 13:00:00,33.33,33.39,33.32,33.39,170300.0,11.945,11.9665,11.9414,11.9665,170300.0
2010-11-19 13:10:00,33.38,33.38,33.31,33.35,189600.0,11.9629,11.9629,11.9378,11.9522,189600.0
2010-11-19 13:20:00,33.35,33.35,33.31,33.34,115700.0,11.9522,11.9522,11.9378,11.9486,115700.0
2010-11-19 13:30:00,33.33,33.4,33.33,33.37,97900.0,11.945,11.9701,11.945,11.9593,97900.0
2010-11-19 13:40:00,33.37,33.37,33.33,33.36,93200.0,11.9593,11.9593,11.945,11.9557,93200.0
2010-11-19 13:50:00,33.36,33.4,33.34,33.39,117000.0,11.9557,11.9701,11.9486,11.9665,117000.0
2010-11-19 14:00:00,33.39,33.45,33.38,33.41,169200.0,11.9665,11.988,11.9629,11.9737,169200.0
2010-11-19 14:10:00,33.42,33.49,33.4,33.49,257700.0,11.9772,12.0023,11.9701,12.0023,257700.0
2010-11-19 14:20:00,33.48,33.49,33.41,33.43,256800.0,11.9987,12.0023,11.9737,11.9808,256800.0
2010-11-19 14:30:00,33.43,33.47,33.4,33.45,344900.0,11.9808,11.9952,11.9701,11.988,344900.0
2010-11-19 14:40:00,33.45,33.5,33.44,33.49,373000.0,11.988,12.0059,11.9844,12.0023,373000.0
2010-11-19 14:50:00,33.49,33.62,33.49,33.58,492200.0,12.0023,12.0489,12.0023,12.0346,492200.0
2010-11-19 15:00:00,33.59,33.61,33.5,33.53,272000.0,12.0382,12.0453,12.0059,12.0167,272000.0
2010-11-19 15:10:00,33.54,33.57,33.47,33.54,287900.0,12.0202,12.031,11.9952,12.0202,287900.0
2010-11-19 15:20:00,33.55,33.56,33.5,33.5,191600.0,12.0238,12.0274,12.0059,12.0059,191600.0
2010-11-19 15:30:00,33.51,33.53,33.47,33.48,309400.0,12.0095,12.0167,11.9952,11.9987,309400.0
2010-11-19 15:40:00,33.48,33.53,33.48,33.51,505700.0,11.9987,12.0167,11.9987,12.0095,505700.0
2010-11-19 15:50:00,33.51,33.63,33.5,33.61,688200.0,12.0095,12.0525,12.0059,12.0453,688200.0
2010-11-22 09:30:00,33.28,33.35,33.03,33.3,500800.0,11.9271,11.9522,11.8375,11.9342,500800.0
2010-11-22 09:40:00,33.3,33.35,33.19,33.31,232600.0,11.9342,11.9522,11.8948,11.9378,232600.0
2010-11-22 09:50:00,33.32,33.49,33.31,33.43,247500.0,11.9414,12.0023,11.9378,11.9808,247500.0
2010-11-22 10:00:00,33.43,33.45,33.33,33.34,366100.0,11.9808,11.988,11.945,11.9486,366100.0
2010-11-22 10:10:00,33.34,33.41,33.33,33.34,359400.0,11.9486,11.9737,11.945,11.9486,359400.0
2010-11-22 10:20:00,33.34,33.34,33.21,33.23,487000.0,11.9486,11.9486,11.902,11.9091,487000.0
2010-11-22 10:30:00,33.23,33.25,33.01,33.11,718100.0,11.9091,11.9163,11.8303,11.8661,718100.0
2010-11-22 10:40:00,33.1,33.13,33.02,33.07,402500.0,11.8626,11.8733,11.8339,11.8518,402500.0
2010-11-22 10:50:00,33.06,33.15,33.0,33.03,315900.0,11.8482,11.8805,11.8267,11.8375,315900.0
2010-11-22 11:00:00,33.02,33.02,32.88,32.91,356600.0,11.8339,11.8339,11.7837,11.7945,356600.0
2010-11-22 11:10:00,32.91,33.0,32.89,32.95,276600.0,11.7945,11.8267,11.7873,11.8088,276600.0
2010-11-22 11:20:00,32.95,32.96,32.85,32.9,269400.0,11.8088,11.8124,11.773,11.7909,269400.0
2010-11-22 11:30:00,32.9,32.97,32.86,32.97,236600.0,11.7909,11.816,11.7765,11.816,236600.0
2010-11-22 11:40:00,32.96,33.01,32.91,32.95,294200.0,11.8124,11.8303,11.7945,11.8088,294200.0
2010-11-22 11:50:00,32.94,32.96,32.92,32.92,212000.0,11.8052,11.8124,11.798,11.798,212000.0
2010-11-22 12:00:00,32.92,32.93,32.86,32.87,172700.0,11.798,11.8016,11.7765,11.7801,172700.0
2010-11-22 12:10:00,32.88,32.88,32.81,32.84,224100.0,11.7837,11.7837,11.7586,11.7694,224100.0
2010-11-22 12:20:00,32.83,32.83,32.63,32.63,324200.0,11.7658,11.7658,11.6941,11.6941,324200.0
2010-11-22 12:30:00,32.63,32.66,32.56,32.6,432500.0,11.6941,11.7049,11.669,11.6834,432500.0
2010-11-22 12:40:00,32.6,32.61,32.51,32.52,339600.0,11.6834,11.687,11.6511,11.6547,339600.0
2010-11-22 12:50:00,32.52,32.56,32.5,32.53,476400.0,11.6547,11.669,11.6475,11.6583,476400.0
2010-11-22 13:00:00,32.53,32.56,32.5,32.55,331500.0,11.6583,11.669,11.6475,11.6654,331500.0
2010-11-22 13:10:00,32.55,32.62,32.55,32.61,334900.0,11.6654,11.6905,11.6654,11.687,334900.0
2010-11-22 13:20:00,32.61,32.61,32.55,32.55,356600.0,11.687,11.687,11.6654,11.6654,356600.0
2010-11-22 13:30:00,32.55,32.62,32.53,32.56,320800.0,11.6654,11.6905,11.6583,11.669,320800.0
2010-11-22 13:40:00,32.56,32.6,32.53,32.53,284800.0,11.669,11.6834,11.6583,11.6583,284800.0
2010-11-22 13:50:00,32.54,32.59,32.52,32.54,274600.0,11.6619,11.6798,11.6547,11.6619,274600.0
2010-11-22 14:00:00,32.54,32.58,32.53,32.53,340000.0,11.6619,11.6762,11.6583,11.6583,340000.0
2010-11-22 14:10:00,32.53,32.57,32.52,32.55,370800.0,11.6583,11.6726,11.6547,11.6654,370800.0
2010-11-22 14:20:00,32.54,32.62,32.53,32.59,512200.0,11.6619,11.6905,11.6583,11.6798,512200.0
2010-11-22 14:30:00,32.58,32.62,32.54,32.61,591300.0,11.6762,11.6905,11.6619,11.687,591300.0
2010-11-22 14:40:00,32.61,32.69,32.56,32.65,370900.0,11.687,11.7156,11.669,11.7013,370900.0
2010-11-22 14:50:00,32.65,32.69,32.63,32.66,339100.0,11.7013,11.7156,11.6941,11.7049,339100.0
2010-11-22 15:00:00,32.67,32.69,32.61,32.61,213600.0,11.7085,11.7156,11.687,11.687,213600.0
2010-11-22 15:10:00,32.61,32.61,32.56,32.58,402500.0,11.687,11.687,11.669,11.6762,402500.0
2010-11-22 15:20:00,32.58,32.61,32.57,32.6,524500.0,11.6762,11.687,11.6726,11.6834,524500.0
2010-11-22 15:30:00,32.6,32.71,32.55,32.71,404300.0,11.6834,11.7228,11.6654,11.7228,404300.0
2010-11-22 15:40:00,32.71,32.78,32.7,32.74,759800.0,11.7228,11.7479,11.7192,11.7335,759800.0
2010-11-22 15:50:00,32.74,32.78,32.71,32.76,1077400.0,11.7335,11.7479,11.7228,11.7407,1077400.0
2010-11-23 09:30:00,32.07,32.14,31.95,32.11,1051200.0,11.4934,11.5185,11.4504,11.5078,1051200.0
2010-11-23 09:40:00,32.11,32.3,32.09,32.2,542900.0,11.5078,11.5759,11.5006,11.54,542900.0
2010-11-23 09:50:00,32.2,32.21,31.96,31.99,1051300.0,11.54,11.5436,11.454,11.4648,1051300.0
2010-11-23 10:00:00,31.99,32.03,31.94,31.96,752700.0,11.4648,11.4791,11.4468,11.454,752700.0
2010-11-23 10:10:00,31.96,31.98,31.87,31.93,634900.0,11.454,11.4612,11.4217,11.4432,634900.0
2010-11-23 10:20:00,31.93,31.99,31.9,31.99,483800.0,11.4432,11.4648,11.4325,11.4648,483800.0
2010-11-23 10:30:00,31.98,32.11,31.96,32.11,503500.0,11.4612,11.5078,11.454,11.5078,503500.0
2010-11-23 10:40:00,32.11,32.16,32.07,32.09,480300.0,11.5078,11.5257,11.4934,11.5006,480300.0
2010-11-23 10:50:00,32.1,32.18,32.09,32.18,471000.0,11.5042,11.5328,11.5006,11.5328,471000.0
2010-11-23 11:00:00,32.17,32.17,32.09,32.11,444200.0,11.5293,11.5293,11.5006,11.5078,444200.0
2010-11-23 11:10:00,32.11,32.13,32.06,32.09,346600.0,11.5078,11.5149,11.4898,11.5006,346600.0
2010-11-23 11:20:00,32.09,32.12,32.05,32.06,372200.0,11.5006,11.5113,11.4863,11.4898,372200.0
2010-11-23 11:30:00,32.06,32.06,31.97,31.97,366000.0,11.4898,11.4898,11.4576,11.4576,366000.0
2010-11-23 11:40:00,31.97,31.98,31.9,31.96,596800.0,11.4576,11.4612,11.4325,11.454,596800.0
2010-11-23 11:50:00,31.95,32.05,31.95,31.97,870700.0,11.4504,11.4863,11.4504,11.4576,870700.0
2010-11-23 12:00:00,31.96,32.01,31.92,32.01,709600.0,11.454,11.4719,11.4397,11.4719,709600.0
2010-11-23 12:10:00,32.01,32.06,31.96,31.97,1122400.0,11.4719,11.4898,11.454,11.4576,1122400.0
2010-11-23 12:20:00,31.97,31.99,31.93,31.97,707100.0,11.4576,11.4648,11.4432,11.4576,707100.0
2010-11-23 12:30:00,31.97,31.98,31.9,31.92,583900.0,11.4576,11.4612,11.4325,11.4397,583900.0
2010-11-23 12:40:00,31.92,31.99,31.91,31.96,340800.0,11.4397,11.4648,11.4361,11.454,340800.0
2010-11-23 12:50:00,31.97,32.07,31.96,32.06,186700.0,11.4576,11.4934,11.454,11.4898,186700.0
2010-11-23 13:00:00,32.07,32.09,32.01,32.02,247900.0,11.4934,11.5006,11.4719,11.4755,247900.0
2010-11-23 13:10:00,32.02,32.05,32.0,32.01,251900.0,11.4755,11.4863,11.4683,11.4719,251900.0
2010-11-23 13:20:00,32.01,32.07,32.01,32.06,279100.0,11.4719,11.4934,11.4719,11.4898,279100.0
2010-11-23 13:30:00,32.07,32.11,32.05,32.1,297200.0,11.4934,11.5078,11.4863,11.5042,297200.0
2010-11-23 13:40:00,32.11,32.14,32.0,32.02,212100.0,11.5078,11.5185,11.4683,11.4755,212100.0
2010-11-23 13:50:00,32.01,32.03,31.95,31.96,226300.0,11.4719,11.4791,11.4504,11.454,226300.0
2010-11-23 14:00:00,31.97,32.04,31.95,31.97,566600.0,11.4576,11.4827,11.4504,11.4576,566600.0
2010-11-23 14:10:00,31.96,32.04,31.96,31.99,467400.0,11.454,11.4827,11.454,11.4648,467400.0
2010-11-23 14:20:00,31.99,32.0,31.95,31.99,299100.0,11.4648,11.4683,11.4504,11.4648,299100.0
2010-11-23 14:30:00,31.98,32.04,31.95,31.97,324500.0,11.4612,11.4827,11.4504,11.4576,324500.0
2010-11-23 14:40:00,31.96,32.01,31.96,31.98,168300.0,11.454,11.4719,11.454,11.4612,168300.0
2010-11-23 14:50:00,31.98,32.01,31.97,31.99,479300.0,11.4612,11.4719,11.4576,11.4648,479300.0
2010-11-23 15:00:00,31.99,32.01,31.97,31.99,309100.0,11.4648,11.4719,11.4576,11.4648,309100.0
2010-11-23 15:10:00,31.99,32.01,31.96,31.97,494200.0,11.4648,11.4719,11.454,11.4576,494200.0
2010-11-23 15:20:00,31.98,32.01,31.96,32.01,217500.0,11.4612,11.4719,11.454,11.4719,217500.0
2010-11-23 15:30:00,32.01,32.03,31.99,32.01,210900.0,11.4719,11.4791,11.4648,11.4719,210900.0
2010-11-23 15:40:00,32.01,32.04,31.98,32.0,597300.0,11.4719,11.4827,11.4612,11.4683,597300.0
2010-11-23 15:50:00,32.01,32.04,31.97,32.01,837300.0,11.4719,11.4827,11.4576,11.4719,837300.0
2010-11-24 09:30:00,32.47,32.55,32.34,32.4,939400.0,11.6368,11.6654,11.5902,11.6117,939400.0
2010-11-24 09:40:00,32.4,32.41,32.28,32.34,493700.0,11.6117,11.6153,11.5687,11.5902,493700.0
2010-11-24 09:50:00,32.35,32.47,32.32,32.39,864400.0,11.5938,11.6368,11.583,11.6081,864400.0
2010-11-24 10:00:00,32.38,32.46,32.34,32.39,509300.0,11.6045,11.6332,11.5902,11.6081,509300.0
2010-11-24 10:10:00,32.4,32.43,32.35,32.41,322600.0,11.6117,11.6224,11.5938,11.6153,322600.0
2010-11-24 10:20:00,32.41,32.45,32.38,32.4,382700.0,11.6153,11.6296,11.6045,11.6117,382700.0
2010-11-24 10:30:00,32.4,32.52,32.36,32.47,409700.0,11.6117,11.6547,11.5974,11.6368,409700.0
2010-11-24 10:40:00,32.47,32.53,32.44,32.46,352100.0,11.6368,11.6583,11.626,11.6332,352100.0
2010-11-24 10:50:00,32.46,32.49,32.42,32.45,215600.0,11.6332,11.6439,11.6189,11.6296,215600.0
2010-11-24 11:00:00,32.45,32.49,32.38,32.42,217300.0,11.6296,11.6439,11.6045,11.6189,217300.0
2010-11-24 11:10:00,32.42,32.44,32.38,32.4,218300.0,11.6189,11.626,11.6045,11.6117,218300.0
2010-11-24 11:20:00,32.4,32.45,32.4,32.45,261100.0,11.6117,11.6296,11.6117,11.6296,261100.0
2010-11-24 11:30:00,32.45,32.48,32.43,32.43,261100.0,11.6296,11.6404,11.6224,11.6224,261100.0
2010-11-24 11:40:00,32.44,32.45,32.36,32.36,226700.0,11.626,11.6296,11.5974,11.5974,226700.0
2010-11-24 11:50:00,32.36,32.46,32.36,32.45,357900.0,11.5974,11.6332,11.5974,11.6296,357900.0
2010-11-24 12:00:00,32.45,32.7,32.45,32.7,627700.0,11.6296,11.7192,11.6296,11.7192,627700.0
2010-11-24 12:10:00,32.71,32.8,32.67,32.78,567600.0,11.7228,11.755,11.7085,11.7479,567600.0
2010-11-24 12:20:00,32.79,32.81,32.76,32.79,259300.0,11.7515,11.7586,11.7407,11.7515,259300.0
2010-11-24 12:30:00,32.78,32.79,32.72,32.73,204100.0,11.7479,11.7515,11.7264,11.73,204100.0
2010-11-24 12:40:00,32.74,32.81,32.72,32.79,586800.0,11.7335,11.7586,11.7264,11.7515,586800.0
2010-11-24 12:50:00,32.8,32.85,32.77,32.83,284300.0,11.755,11.773,11.7443,11.7658,284300.0
2010-11-24 13:00:00,32.83,32.83,32.78,32.78,280900.0,11.7658,11.7658,11.7479,11.7479,280900.0
2010-11-24 13:10:00,32.78,32.8,32.75,32.8,165300.0,11.7479,11.755,11.7371,11.755,165300.0
2010-11-24 13:20:00,32.8,32.87,32.79,32.86,210600.0,11.755,11.7801,11.7515,11.7765,210600.0
2010-11-24 13:30:00,32.86,32.92,32.84,32.91,707600.0,11.7765,11.798,11.7694,11.7945,707600.0
2010-11-24 13:40:00,32.91,32.99,32.9,32.96,310800.0,11.7945,11.8231,11.7909,11.8124,310800.0
2010-11-24 13:50:00,32.96,33.06,32.94,33.02,584100.0,11.8124,11.8482,11.8052,11.8339,584100.0
2010-11-24 14:00:00,33.03,33.03,32.98,32.99,560400.0,11.8375,11.8375,11.8196,11.8231,560400.0
2010-11-24 14:10:00,32.99,32.99,32.81,32.83,610000.0,11.8231,11.8231,11.7586,11.7658,610000.0
2010-11-24 14:20:00,32.83,32.93,32.81,32.9,537800.0,11.7658,11.8016,11.7586,11.7909,537800.0
2010-11-24 14:30:00,32.9,33.01,32.89,32.97,639700.0,11.7909,11.8303,11.7873,11.816,639700.0
2010-11-24 14:40:00,32.98,33.03,32.93,32.98,452300.0,11.8196,11.8375,11.8016,11.8196,452300.0
2010-11-24 14:50:00,32.99,33.03,32.98,33.02,252500.0,11.8231,11.8375,11.8196,11.8339,252500.0
2010-11-24 15:00:00,33.02,33.02,32.96,33.0,273700.0,11.8339,11.8339,11.8124,11.8267,273700.0
2010-11-24 15:10:00,33.01,33.04,32.99,33.01,216600.0,11.8303,11.8411,11.8231,11.8303,216600.0
2010-11-24 15:20:00,33.01,33.01,32.95,33.0,301800.0,11.8303,11.8303,11.8088,11.8267,301800.0
2010-11-24 15:30:00,33.0,33.02,32.92,32.92,343600.0,11.8267,11.8339,11.798,11.798,343600.0
2010-11-24 15:40:00,32.92,32.98,32.89,32.96,652000.0,11.798,11.8196,11.7873,11.8124,652000.0
2010-11-24 15:50:00,32.96,33.01,32.95,32.99,906500.0,11.8124,11.8303,11.8088,11.8231,906500.0
2010-11-26 09:30:00,32.16,32.32,32.09,32.29,966200.0,11.5257,11.583,11.5006,11.5723,966200.0
2010-11-26 09:40:00,32.29,32.3,32.11,32.18,777700.0,11.5723,11.5759,11.5078,11.5328,777700.0
2010-11-26 09:50:00,32.18,32.31,32.14,32.27,899600.0,11.5328,11.5794,11.5185,11.5651,899600.0
2010-11-26 10:00:00,32.27,32.32,32.2,32.24,446100.0,11.5651,11.583,11.54,11.5543,446100.0
2010-11-26 10:10:00,32.24,32.3,32.23,32.23,662000.0,11.5543,11.5759,11.5508,11.5508,662000.0
2010-11-26 10:20:00,32.23,32.24,32.06,32.06,839400.0,11.5508,11.5543,11.4898,11.4898,839400.0
2010-11-26 10:30:00,32.06,32.08,32.01,32.01,531300.0,11.4898,11.497,11.4719,11.4719,531300.0
2010-11-26 10:40:00,32.02,32.05,31.97,31.98,767500.0,11.4755,11.4863,11.4576,11.4612,767500.0
2010-11-26 10:50:00,31.98,32.01,31.9,31.94,1000700.0,11.4612,11.4719,11.4325,11.4468,1000700.0
2010-11-26 11:00:00,31.94,32.02,31.93,32.02,537900.0,11.4468,11.4755,11.4432,11.4755,537900.0
2010-11-26 11:10:00,32.01,32.05,31.98,32.04,401600.0,11.4719,11.4863,11.4612,11.4827,401600.0
2010-11-26 11:20:00,32.04,32.06,32.02,32.06,334700.0,11.4827,11.4898,11.4755,11.4898,334700.0
2010-11-26 11:30:00,32.06,32.06,31.99,32.0,469900.0,11.4898,11.4898,11.4648,11.4683,469900.0
2010-11-26 11:40:00,32.01,32.02,31.97,32.01,417000.0,11.4719,11.4755,11.4576,11.4719,417000.0
2010-11-26 11:50:00,32.01,32.03,31.98,32.01,345600.0,11.4719,11.4791,11.4612,11.4719,345600.0
2010-11-26 12:00:00,32.01,32.06,31.98,32.0,362500.0,11.4719,11.4898,11.4612,11.4683,362500.0
2010-11-26 12:10:00,31.99,32.05,31.99,32.05,311300.0,11.4648,11.4863,11.4648,11.4863,311300.0
2010-11-26 12:20:00,32.05,32.18,32.04,32.18,396200.0,11.4863,11.5328,11.4827,11.5328,396200.0
2010-11-26 12:30:00,32.17,32.22,32.16,32.2,593400.0,11.5293,11.5472,11.5257,11.54,593400.0
2010-11-26 12:40:00,32.21,32.22,32.12,32.18,731400.0,11.5436,11.5472,11.5113,11.5328,731400.0
2010-11-26 12:50:00,32.18,32.26,32.18,32.24,733200.0,11.5328,11.5615,11.5328,11.5543,733200.0
2010-11-29 09:30:00,32.21,32.5,32.1,32.3,1965500.0,11.5436,11.6475,11.5042,11.5759,1965500.0
2010-11-29 09:40:00,32.3,32.37,32.19,32.19,976200.0,11.5759,11.6009,11.5364,11.5364,976200.0
2010-11-29 09:50:00,32.19,32.25,31.92,31.95,1143100.0,11.5364,11.5579,11.4397,11.4504,1143100.0
2010-11-29 10:00:00,31.95,31.98,31.84,31.96,770100.0,11.4504,11.4612,11.411,11.454,770100.0
2010-11-29 10:10:00,31.96,32.03,31.91,32.0,557000.0,11.454,11.4791,11.4361,11.4683,557000.0
2010-11-29 10:20:00,31.99,32.0,31.9,31.91,448400.0,11.4648,11.4683,11.4325,11.4361,448400.0
2010-11-29 10:30:00,31.91,32.06,31.9,32.05,696100.0,11.4361,11.4898,11.4325,11.4863,696100.0
2010-11-29 10:40:00,32.05,32.15,32.04,32.06,485500.0,11.4863,11.5221,11.4827,11.4898,485500.0
2010-11-29 10:50:00,32.07,32.14,32.04,32.11,559200.0,11.4934,11.5185,11.4827,11.5078,559200.0
2010-11-29 11:00:00,32.11,32.12,32.05,32.06,360100.0,11.5078,11.5113,11.4863,11.4898,360100.0
2010-11-29 11:10:00,32.07,32.19,32.05,32.14,439400.0,11.4934,11.5364,11.4863,11.5185,439400.0
2010-11-29 11:20:00,32.15,32.34,32.12,32.33,440900.0,11.5221,11.5902,11.5113,11.5866,440900.0
2010-11-29 11:30:00,32.32,32.34,32.23,32.29,280500.0,11.583,11.5902,11.5508,11.5723,280500.0
2010-11-29 11:40:00,32.28,32.28,32.11,32.12,351000.0,11.5687,11.5687,11.5078,11.5113,351000.0
2010-11-29 11:50:00,32.11,32.15,32.08,32.13,399400.0,11.5078,11.5221,11.497,11.5149,399400.0
2010-11-29 12:00:00,32.13,32.15,32.1,32.14,334300.0,11.5149,11.5221,11.5042,11.5185,334300.0
2010-11-29 12:10:00,32.15,32.3,32.14,32.3,255900.0,11.5221,11.5759,11.5185,11.5759,255900.0
2010-11-29 12:20:00,32.3,32.32,32.26,32.28,243200.0,11.5759,11.583,11.5615,11.5687,243200.0
2010-11-29 12:30:00,32.28,32.28,32.2,32.21,250800.0,11.5687,11.5687,11.54,11.5436,250800.0
2010-11-29 12:40:00,32.2,32.27,32.2,32.24,344400.0,11.54,11.5651,11.54,11.5543,344400.0
2010-11-29 12:50:00,32.24,32.26,32.2,32.24,251800.0,11.5543,11.5615,11.54,11.5543,251800.0
2010-11-29 13:00:00,32.24,32.24,32.16,32.18,181400.0,11.5543,11.5543,11.5257,11.5328,181400.0
2010-11-29 13:10:00,32.18,32.2,32.16,32.19,233000.0,11.5328,11.54,11.5257,11.5364,233000.0
2010-11-29 13:20:00,32.19,32.21,32.13,32.16,170600.0,11.5364,11.5436,11.5149,11.5257,170600.0
2010-11-29 13:30:00,32.17,32.17,32.07,32.08,275400.0,11.5293,11.5293,11.4934,11.497,275400.0
2010-11-29 13:40:00,32.07,32.1,32.06,32.1,189900.0,11.4934,11.5042,11.4898,11.5042,189900.0
2010-11-29 13:50:00,32.1,32.14,32.09,32.12,247100.0,11.5042,11.5185,11.5006,11.5113,247100.0
2010-11-29 14:00:00,32.11,32.18,32.1,32.17,258200.0,11.5078,11.5328,11.5042,11.5293,258200.0
2010-11-29 14:10:00,32.17,32.2,32.15,32.19,294100.0,11.5293,11.54,11.5221,11.5364,294100.0
2010-11-29 14:20:00,32.19,32.28,32.19,32.28,246800.0,11.5364,11.5687,11.5364,11.5687,246800.0
2010-11-29 14:30:00,32.28,32.41,32.27,32.4,534700.0,11.5687,11.6153,11.5651,11.6117,534700.0
2010-11-29 14:40:00,32.4,32.45,32.39,32.4,271200.0,11.6117,11.6296,11.6081,11.6117,271200.0
2010-11-29 14:50:00,32.4,32.4,32.35,32.39,457600.0,11.6117,11.6117,11.5938,11.6081,457600.0
2010-11-29 15:00:00,32.4,32.51,32.38,32.46,352500.0,11.6117,11.6511,11.6045,11.6332,352500.0
2010-11-29 15:10:00,32.46,32.57,32.43,32.56,744800.0,11.6332,11.6726,11.6224,11.669,744800.0
2010-11-29 15:20:00,32.57,32.58,32.49,32.54,406800.0,11.6726,11.6762,11.6439,11.6619,406800.0
2010-11-29 15:30:00,32.54,32.55,32.49,32.5,505400.0,11.6619,11.6654,11.6439,11.6475,505400.0
2010-11-29 15:40:00,32.5,32.63,32.5,32.62,761500.0,11.6475,11.6941,11.6475,11.6905,761500.0
2010-11-29 15:50:00,32.62,32.64,32.57,32.61,1788700.0,11.6905,11.6977,11.6726,11.687,1788700.0
2010-11-30 09:30:00,32.19,32.23,32.04,32.04,625400.0,11.5364,11.5508,11.4827,11.4827,625400.0
2010-11-30 09:40:00,32.04,32.31,32.0,32.19,734900.0,11.4827,11.5794,11.4683,11.5364,734900.0
2010-11-30 09:50:00,32.2,32.22,32.09,32.15,444200.0,11.54,11.5472,11.5006,11.5221,444200.0
2010-11-30 10:00:00,32.15,32.25,32.12,32.17,572000.0,11.5221,11.5579,11.5113,11.5293,572000.0
2010-11-30 10:10:00,32.17,32.28,32.15,32.26,307800.0,11.5293,11.5687,11.5221,11.5615,307800.0
2010-11-30 10:20:00,32.27,32.39,32.21,32.29,379100.0,11.5651,11.6081,11.5436,11.5723,379100.0
2010-11-30 10:30:00,32.29,32.33,32.17,32.2,529900.0,11.5723,11.5866,11.5293,11.54,529900.0
2010-11-30 10:40:00,32.21,32.23,32.17,32.19,310300.0,11.5436,11.5508,11.5293,11.5364,310300.0
2010-11-30 10:50:00,32.18,32.25,32.15,32.23,231400.0,11.5328,11.5579,11.5221,11.5508,231400.0
2010-11-30 11:00:00,32.23,32.27,32.18,32.23,384500.0,11.5508,11.5651,11.5328,11.5508,384500.0
2010-11-30 11:10:00,32.24,32.29,32.18,32.27,292200.0,11.5543,11.5723,11.5328,11.5651,292200.0
2010-11-30 11:20:00,32.27,32.41,32.21,32.41,537500.0,11.5651,11.6153,11.5436,11.6153,537500.0
2010-11-30 11:30:00,32.41,32.47,32.36,32.43,343900.0,11.6153,11.6368,11.5974,11.6224,343900.0
2010-11-30 11:40:00,32.43,32.53,32.4,32.46,411600.0,11.6224,11.6583,11.6117,11.6332,411600.0
2010-11-30 11:50:00,32.46,32.62,32.42,32.58,346700.0,11.6332,11.6905,11.6189,11.6762,346700.0
2010-11-30 12:00:00,32.59,32.61,32.53,32.53,322200.0,11.6798,11.687,11.6583,11.6583,322200.0
2010-11-30 12:10:00,32.54,32.56,32.44,32.46,209300.0,11.6619,11.669,11.626,11.6332,209300.0
2010-11-30 12:20:00,32.47,32.57,32.46,32.56,262200.0,11.6368,11.6726,11.6332,11.669,262200.0
2010-11-30 12:30:00,32.56,32.64,32.56,32.59,340900.0,11.669,11.6977,11.669,11.6798,340900.0
2010-11-30 12:40:00,32.59,32.69,32.57,32.66,400200.0,11.6798,11.7156,11.6726,11.7049,400200.0
2010-11-30 12:50:00,32.66,32.79,32.66,32.76,431000.0,11.7049,11.7515,11.7049,11.7407,431000.0
2010-11-30 13:00:00,32.76,32.81,32.73,32.74,364600.0,11.7407,11.7586,11.73,11.7335,364600.0
2010-11-30 13:10:00,32.74,32.79,32.72,32.78,399700.0,11.7335,11.7515,11.7264,11.7479,399700.0
2010-11-30 13:20:00,32.78,32.82,32.72,32.72,294600.0,11.7479,11.7622,11.7264,11.7264,294600.0
2010-11-30 13:30:00,32.72,32.73,32.69,32.71,191200.0,11.7264,11.73,11.7156,11.7228,191200.0
2010-11-30 13:40:00,32.71,32.73,32.65,32.72,168700.0,11.7228,11.73,11.7013,11.7264,168700.0
2010-11-30 13:50:00,32.71,32.73,32.67,32.69,184900.0,11.7228,11.73,11.7085,11.7156,184900.0
2010-11-30 14:00:00,32.69,32.75,32.68,32.75,221000.0,11.7156,11.7371,11.712,11.7371,221000.0
2010-11-30 14:10:00,32.75,32.79,32.71,32.72,410900.0,11.7371,11.7515,11.7228,11.7264,410900.0
2010-11-30 14:20:00,32.72,32.73,32.56,32.57,715300.0,11.7264,11.73,11.669,11.6726,715300.0
2010-11-30 14:30:00,32.57,32.58,32.44,32.44,920100.0,11.6726,11.6762,11.626,11.626,920100.0
2010-11-30 14:40:00,32.45,32.49,32.42,32.44,684400.0,11.6296,11.6439,11.6189,11.626,684400.0
2010-11-30 14:50:00,32.44,32.44,32.34,32.37,851900.0,11.626,11.626,11.5902,11.6009,851900.0
2010-11-30 15:00:00,32.36,32.4,32.31,32.33,635300.0,11.5974,11.6117,11.5794,11.5866,635300.0
2010-11-30 15:10:00,32.33,32.36,32.26,32.35,655400.0,11.5866,11.5974,11.5615,11.5938,655400.0
2010-11-30 15:20:00,32.35,32.47,32.34,32.44,428400.0,11.5938,11.6368,11.5902,11.626,428400.0
2010-11-30 15:30:00,32.45,32.46,32.33,32.34,372800.0,11.6296,11.6332,11.5866,11.5902,372800.0
2010-11-30 15:40:00,32.34,32.38,32.29,32.34,469300.0,11.5902,11.6045,11.5723,11.5902,469300.0
2010-11-30 15:50:00,32.34,32.48,32.33,32.43,1389800.0,11.5902,11.6404,11.5866,11.6224,1389800.0
2010-12-01 09:30:00,33.07,33.22,33.01,33.06,754700.0,11.8518,11.9056,11.8303,11.8482,754700.0
2010-12-01 09:40:00,33.07,33.11,32.94,32.96,647700.0,11.8518,11.8661,11.8052,11.8124,647700.0
2010-12-01 09:50:00,32.97,33.08,32.94,33.06,355100.0,11.816,11.8554,11.8052,11.8482,355100.0
2010-12-01 10:00:00,33.07,33.09,32.98,33.02,443400.0,11.8518,11.859,11.8196,11.8339,443400.0
2010-12-01 10:10:00,33.02,33.08,33.01,33.06,415000.0,11.8339,11.8554,11.8303,11.8482,415000.0
2010-12-01 10:20:00,33.05,33.07,33.0,33.01,579400.0,11.8446,11.8518,11.8267,11.8303,579400.0
2010-12-01 10:30:00,33.01,33.03,32.98,33.02,441100.0,11.8303,11.8375,11.8196,11.8339,441100.0
2010-12-01 10:40:00,33.01,33.03,32.88,32.93,475800.0,11.8303,11.8375,11.7837,11.8016,475800.0
2010-12-01 10:50:00,32.94,33.03,32.93,32.98,611200.0,11.8052,11.8375,11.8016,11.8196,611200.0
2010-12-01 11:00:00,32.99,33.02,32.94,33.01,407200.0,11.8231,11.8339,11.8052,11.8303,407200.0
2010-12-01 11:10:00,33.01,33.06,32.96,32.96,253500.0,11.8303,11.8482,11.8124,11.8124,253500.0
2010-12-01 11:20:00,32.96,33.02,32.9,32.92,283000.0,11.8124,11.8339,11.7909,11.798,283000.0
2010-12-01 11:30:00,32.92,33.01,32.92,33.0,96400.0,11.798,11.8303,11.798,11.8267,96400.0
2010-12-01 11:40:00,33.0,33.05,32.97,33.05,153500.0,11.8267,11.8446,11.816,11.8446,153500.0
2010-12-01 11:50:00,33.05,33.28,33.04,33.28,676200.0,11.8446,11.9271,11.8411,11.9271,676200.0
2010-12-01 12:00:00,33.28,33.3,33.25,33.25,350400.0,11.9271,11.9342,11.9163,11.9163,350400.0
2010-12-01 12:10:00,33.24,33.27,33.23,33.25,230200.0,11.9127,11.9235,11.9091,11.9163,230200.0
2010-12-01 12:20:00,33.25,33.27,33.21,33.24,423700.0,11.9163,11.9235,11.902,11.9127,423700.0
2010-12-01 12:30:00,33.24,33.28,33.18,33.19,267100.0,11.9127,11.9271,11.8912,11.8948,267100.0
2010-12-01 12:40:00,33.18,33.25,33.17,33.24,211500.0,11.8912,11.9163,11.8876,11.9127,211500.0
2010-12-01 12:50:00,33.25,33.25,33.22,33.24,157800.0,11.9163,11.9163,11.9056,11.9127,157800.0
2010-12-01 13:00:00,33.24,33.26,33.23,33.25,218100.0,11.9127,11.9199,11.9091,11.9163,218100.0
2010-12-01 13:10:00,33.25,33.28,33.19,33.19,304000.0,11.9163,11.9271,11.8948,11.8948,304000.0
2010-12-01 13:20:00,33.18,33.23,33.17,33.21,349700.0,11.8912,11.9091,11.8876,11.902,349700.0
2010-12-01 13:30:00,33.2,33.24,33.19,33.22,252400.0,11.8984,11.9127,11.8948,11.9056,252400.0
2010-12-01 13:40:00,33.22,33.28,33.18,33.26,175400.0,11.9056,11.9271,11.8912,11.9199,175400.0
2010-12-01 13:50:00,33.26,33.32,33.22,33.31,274900.0,11.9199,11.9414,11.9056,11.9378,274900.0
2010-12-01 14:00:00,33.31,33.36,33.29,33.35,450000.0,11.9378,11.9557,11.9307,11.9522,450000.0
2010-12-01 14:10:00,33.34,33.41,33.34,33.41,313100.0,11.9486,11.9737,11.9486,11.9737,313100.0
2010-12-01 14:20:00,33.41,33.47,33.4,33.41,417700.0,11.9737,11.9952,11.9701,11.9737,417700.0
2010-12-01 14:30:00,33.42,33.44,33.39,33.42,340700.0,11.9772,11.9844,11.9665,11.9772,340700.0
2010-12-01 14:40:00,33.41,33.42,33.35,33.35,250900.0,11.9737,11.9772,11.9522,11.9522,250900.0
2010-12-01 14:50:00,33.36,33.4,33.33,33.37,245700.0,11.9557,11.9701,11.945,11.9593,245700.0
2010-12-01 15:00:00,33.38,33.38,33.33,33.34,258600.0,11.9629,11.9629,11.945,11.9486,258600.0
2010-12-01 15:10:00,33.34,33.39,33.31,33.33,410000.0,11.9486,11.9665,11.9378,11.945,410000.0
2010-12-01 15:20:00,33.33,33.36,33.28,33.35,335700.0,11.945,11.9557,11.9271,11.9522,335700.0
2010-12-01 15:30:00,33.35,33.38,33.32,33.37,412200.0,11.9522,11.9629,11.9414,11.9593,412200.0
2010-12-01 15:40:00,33.37,33.42,33.36,33.4,607000.0,11.9593,11.9772,11.9557,11.9701,607000.0
2010-12-01 15:50:00,33.4,33.41,33.26,33.3,1083500.0,11.9701,11.9737,11.9199,11.9342,1083500.0
2010-12-02 09:30:00,33.61,33.64,33.49,33.59,535300.0,12.0453,12.0561,12.0023,12.0382,535300.0
2010-12-02 09:40:00,33.59,33.79,33.58,33.75,592800.0,12.0382,12.1098,12.0346,12.0955,592800.0
2010-12-02 09:50:00,33.75,33.86,33.72,33.84,730500.0,12.0955,12.1349,12.0848,12.1278,730500.0
2010-12-02 10:00:00,33.83,33.98,33.83,33.95,720100.0,12.1242,12.1779,12.1242,12.1672,720100.0
2010-12-02 10:10:00,33.95,34.0,33.92,33.94,344500.0,12.1672,12.1851,12.1564,12.1636,344500.0
2010-12-02 10:20:00,33.94,34.07,33.9,34.03,804700.0,12.1636,12.2102,12.1493,12.1959,804700.0
2010-12-02 10:30:00,34.02,34.09,33.98,33.99,397900.0,12.1923,12.2174,12.1779,12.1815,397900.0
2010-12-02 10:40:00,33.99,34.03,33.82,33.9,205600.0,12.1815,12.1959,12.1206,12.1493,205600.0
2010-12-02 10:50:00,33.9,33.96,33.84,33.94,236200.0,12.1493,12.1708,12.1278,12.1636,236200.0
2010-12-02 11:00:00,33.96,34.0,33.92,33.97,300700.0,12.1708,12.1851,12.1564,12.1744,300700.0
2010-12-02 11:10:00,33.97,34.04,33.95,34.03,272000.0,12.1744,12.1994,12.1672,12.1959,272000.0
2010-12-02 11:20:00,34.04,34.05,33.98,34.04,286000.0,12.1994,12.203,12.1779,12.1994,286000.0
2010-12-02 11:30:00,34.04,34.07,33.9,33.91,354200.0,12.1994,12.2102,12.1493,12.1529,354200.0
2010-12-02 11:40:00,33.9,33.92,33.81,33.82,305600.0,12.1493,12.1564,12.117,12.1206,305600.0
2010-12-02 11:50:00,33.82,33.89,33.8,33.85,311500.0,12.1206,12.1457,12.1134,12.1313,311500.0
2010-12-02 12:00:00,33.85,33.88,33.8,33.82,195700.0,12.1313,12.1421,12.1134,12.1206,195700.0
2010-12-02 12:10:00,33.82,33.84,33.81,33.82,161500.0,12.1206,12.1278,12.117,12.1206,161500.0
2010-12-02 12:20:00,33.81,33.82,33.76,33.77,189900.0,12.117,12.1206,12.0991,12.1027,189900.0
2010-12-02 12:30:00,33.77,33.79,33.7,33.78,283500.0,12.1027,12.1098,12.0776,12.1063,283500.0
2010-12-02 12:40:00,33.78,33.84,33.75,33.8,256400.0,12.1063,12.1278,12.0955,12.1134,256400.0
2010-12-02 12:50:00,33.81,33.81,33.75,33.76,243000.0,12.117,12.117,12.0955,12.0991,243000.0
2010-12-02 13:00:00,33.76,33.79,33.72,33.74,206400.0,12.0991,12.1098,12.0848,12.0919,206400.0
2010-12-02 13:10:00,33.74,33.75,33.7,33.74,275000.0,12.0919,12.0955,12.0776,12.0919,275000.0
2010-12-02 13:20:00,33.73,33.8,33.72,33.8,230200.0,12.0883,12.1134,12.0848,12.1134,230200.0
2010-12-02 13:30:00,33.8,33.81,33.74,33.75,288700.0,12.1134,12.117,12.0919,12.0955,288700.0
2010-12-02 13:40:00,33.76,33.78,33.74,33.77,214200.0,12.0991,12.1063,12.0919,12.1027,214200.0
2010-12-02 13:50:00,33.76,33.84,33.74,33.82,168300.0,12.0991,12.1278,12.0919,12.1206,168300.0
2010-12-02 14:00:00,33.82,33.88,33.81,33.82,195100.0,12.1206,12.1421,12.117,12.1206,195100.0
2010-12-02 14:10:00,33.82,33.83,33.79,33.82,227200.0,12.1206,12.1242,12.1098,12.1206,227200.0
2010-12-02 14:20:00,33.82,33.89,33.81,33.83,327800.0,12.1206,12.1457,12.117,12.1242,327800.0
2010-12-02 14:30:00,33.84,33.85,33.79,33.79,217300.0,12.1278,12.1313,12.1098,12.1098,217300.0
2010-12-02 14:40:00,33.79,33.81,33.75,33.77,257900.0,12.1098,12.117,12.0955,12.1027,257900.0
2010-12-02 14:50:00,33.77,33.81,33.74,33.75,177700.0,12.1027,12.117,12.0919,12.0955,177700.0
2010-12-02 15:00:00,33.75,33.82,33.73,33.78,366100.0,12.0955,12.1206,12.0883,12.1063,366100.0
2010-12-02 15:10:00,33.77,33.78,33.73,33.75,199300.0,12.1027,12.1063,12.0883,12.0955,199300.0
2010-12-02 15:20:00,33.75,33.8,33.73,33.74,277000.0,12.0955,12.1134,12.0883,12.0919,277000.0
2010-12-02 15:30:00,33.73,33.74,33.7,33.72,299900.0,12.0883,12.0919,12.0776,12.0848,299900.0
2010-12-02 15:40:00,33.72,33.72,33.59,33.65,705700.0,12.0848,12.0848,12.0382,12.0597,705700.0
2010-12-02 15:50:00,33.65,33.78,33.65,33.77,903100.0,12.0597,12.1063,12.0597,12.1027,903100.0
2010-12-03 09:30:00,33.64,33.85,33.57,33.82,519000.0,12.0561,12.1313,12.031,12.1206,519000.0
2010-12-03 09:40:00,33.82,33.97,33.79,33.9,361800.0,12.1206,12.1744,12.1098,12.1493,361800.0
2010-12-03 09:50:00,33.9,33.92,33.82,33.88,271100.0,12.1493,12.1564,12.1206,12.1421,271100.0
2010-12-03 10:00:00,33.89,34.0,33.88,33.96,406200.0,12.1457,12.1851,12.1421,12.1708,406200.0
2010-12-03 10:10:00,33.96,34.0,33.87,33.96,384000.0,12.1708,12.1851,12.1385,12.1708,384000.0
2010-12-03 10:20:00,33.97,34.03,33.94,34.01,361200.0,12.1744,12.1959,12.1636,12.1887,361200.0
2010-12-03 10:30:00,34.01,34.05,33.99,34.04,265000.0,12.1887,12.203,12.1815,12.1994,265000.0
2010-12-03 10:40:00,34.05,34.09,34.0,34.08,324500.0,12.203,12.2174,12.1851,12.2138,324500.0
2010-12-03 10:50:00,34.08,34.1,34.06,34.08,164000.0,12.2138,12.2209,12.2066,12.2138,164000.0
2010-12-03 11:00:00,34.09,34.1,34.03,34.07,273300.0,12.2174,12.2209,12.1959,12.2102,273300.0
2010-12-03 11:10:00,34.08,34.13,34.07,34.08,278700.0,12.2138,12.2317,12.2102,12.2138,278700.0
2010-12-03 11:20:00,34.09,34.15,34.03,34.05,272900.0,12.2174,12.2389,12.1959,12.203,272900.0
2010-12-03 11:30:00,34.06,34.09,33.98,34.0,245300.0,12.2066,12.2174,12.1779,12.1851,245300.0
2010-12-03 11:40:00,34.0,34.04,33.98,34.01,169300.0,12.1851,12.1994,12.1779,12.1887,169300.0
2010-12-03 11:50:00,34.01,34.02,33.92,33.97,232300.0,12.1887,12.1923,12.1564,12.1744,232300.0
2010-12-03 12:00:00,33.97,34.04,33.97,34.03,310000.0,12.1744,12.1994,12.1744,12.1959,310000.0
2010-12-03 12:10:00,34.03,34.04,33.98,34.01,183300.0,12.1959,12.1994,12.1779,12.1887,183300.0
2010-12-03 12:20:00,34.01,34.03,33.96,33.98,147500.0,12.1887,12.1959,12.1708,12.1779,147500.0
2010-12-03 12:30:00,33.98,34.0,33.96,34.0,162600.0,12.1779,12.1851,12.1708,12.1851,162600.0
2010-12-03 12:40:00,33.99,34.02,33.98,34.02,134700.0,12.1815,12.1923,12.1779,12.1923,134700.0
2010-12-03 12:50:00,34.02,34.07,33.98,34.04,441900.0,12.1923,12.2102,12.1779,12.1994,441900.0
2010-12-03 13:00:00,34.05,34.08,34.03,34.03,162100.0,12.203,12.2138,12.1959,12.1959,162100.0
2010-12-03 13:10:00,34.04,34.1,34.03,34.06,143200.0,12.1994,12.2209,12.1959,12.2066,143200.0
2010-12-03 13:20:00,34.06,34.08,34.03,34.05,163000.0,12.2066,12.2138,12.1959,12.203,163000.0
2010-12-03 13:30:00,34.05,34.05,33.95,33.97,299400.0,12.203,12.203,12.1672,12.1744,299400.0
2010-12-03 13:40:00,33.97,34.09,33.96,34.07,369800.0,12.1744,12.2174,12.1708,12.2102,369800.0
2010-12-03 13:50:00,34.08,34.1,34.05,34.08,143400.0,12.2138,12.2209,12.203,12.2138,143400.0
2010-12-03 14:00:00,34.09,34.1,33.99,34.02,314200.0,12.2174,12.2209,12.1815,12.1923,314200.0
2010-12-03 14:10:00,34.02,34.1,34.02,34.07,336500.0,12.1923,12.2209,12.1923,12.2102,336500.0
2010-12-03 14:20:00,34.07,34.09,34.04,34.08,189600.0,12.2102,12.2174,12.1994,12.2138,189600.0
2010-12-03 14:30:00,34.08,34.15,34.08,34.12,370500.0,12.2138,12.2389,12.2138,12.2281,370500.0
2010-12-03 14:40:00,34.12,34.21,34.12,34.21,570200.0,12.2281,12.2604,12.2281,12.2604,570200.0
2010-12-03 14:50:00,34.21,34.24,34.21,34.24,291700.0,12.2604,12.2711,12.2604,12.2711,291700.0
2010-12-03 15:00:00,34.23,34.28,34.2,34.24,394900.0,12.2675,12.2855,12.2568,12.2711,394900.0
2010-12-03 15:10:00,34.24,34.28,34.21,34.21,270600.0,12.2711,12.2855,12.2604,12.2604,270600.0
2010-12-03 15:20:00,34.22,34.29,34.21,34.26,372000.0,12.264,12.289,12.2604,12.2783,372000.0
2010-12-03 15:30:00,34.27,34.34,34.22,34.34,292200.0,12.2819,12.307,12.264,12.307,292200.0
2010-12-03 15:40:00,34.34,34.36,34.27,34.35,586100.0,12.307,12.3141,12.2819,12.3105,586100.0
2010-12-03 15:50:00,34.35,34.4,34.34,34.38,1567100.0,12.3105,12.3285,12.307,12.3213,1567100.0
2010-12-06 09:30:00,34.46,34.75,34.4,34.74,1349800.0,12.35,12.4539,12.3285,12.4503,1349800.0
2010-12-06 09:40:00,34.74,34.78,34.64,34.65,542000.0,12.4503,12.4646,12.4145,12.4181,542000.0
2010-12-06 09:50:00,34.65,34.7,34.58,34.59,644100.0,12.4181,12.436,12.393,12.3966,644100.0
2010-12-06 10:00:00,34.59,34.61,34.54,34.58,675500.0,12.3966,12.4037,12.3786,12.393,675500.0
2010-12-06 10:10:00,34.57,34.59,34.45,34.49,659700.0,12.3894,12.3966,12.3464,12.3607,659700.0
2010-12-06 10:20:00,34.48,34.57,34.45,34.56,267700.0,12.3571,12.3894,12.3464,12.3858,267700.0
2010-12-06 10:30:00,34.56,34.56,34.45,34.5,337400.0,12.3858,12.3858,12.3464,12.3643,337400.0
2010-12-06 10:40:00,34.5,34.54,34.48,34.51,327900.0,12.3643,12.3786,12.3571,12.3679,327900.0
2010-12-06 10:50:00,34.51,34.51,34.43,34.47,271800.0,12.3679,12.3679,12.3392,12.3535,271800.0
2010-12-06 11:00:00,34.47,34.5,34.46,34.5,186800.0,12.3535,12.3643,12.35,12.3643,186800.0
2010-12-06 11:10:00,34.5,34.53,34.45,34.45,284300.0,12.3643,12.3751,12.3464,12.3464,284300.0
2010-12-06 11:20:00,34.45,34.46,34.37,34.41,351900.0,12.3464,12.35,12.3177,12.332,351900.0
2010-12-06 11:30:00,34.4,34.4,34.33,34.4,469700.0,12.3285,12.3285,12.3034,12.3285,469700.0
2010-12-06 11:40:00,34.4,34.5,34.4,34.5,268700.0,12.3285,12.3643,12.3285,12.3643,268700.0
2010-12-06 11:50:00,34.5,34.51,34.42,34.49,255900.0,12.3643,12.3679,12.3356,12.3607,255900.0
2010-12-06 12:00:00,34.5,34.57,34.5,34.5,261100.0,12.3643,12.3894,12.3643,12.3643,261100.0
2010-12-06 12:10:00,34.5,34.51,34.4,34.4,286100.0,12.3643,12.3679,12.3285,12.3285,286100.0
2010-12-06 12:20:00,34.41,34.43,34.39,34.43,295400.0,12.332,12.3392,12.3249,12.3392,295400.0
2010-12-06 12:30:00,34.43,34.5,34.42,34.47,132600.0,12.3392,12.3643,12.3356,12.3535,132600.0
2010-12-06 12:40:00,34.47,34.5,34.45,34.47,130500.0,12.3535,12.3643,12.3464,12.3535,130500.0
2010-12-06 12:50:00,34.46,34.5,34.45,34.48,218600.0,12.35,12.3643,12.3464,12.3571,218600.0
2010-12-06 13:00:00,34.48,34.59,34.47,34.57,310400.0,12.3571,12.3966,12.3535,12.3894,310400.0
2010-12-06 13:10:00,34.58,34.61,34.55,34.6,244800.0,12.393,12.4037,12.3822,12.4001,244800.0
2010-12-06 13:20:00,34.6,34.64,34.59,34.62,128000.0,12.4001,12.4145,12.3966,12.4073,128000.0
2010-12-06 13:30:00,34.61,34.67,34.61,34.66,224400.0,12.4037,12.4252,12.4037,12.4216,224400.0
2010-12-06 13:40:00,34.65,34.69,34.64,34.69,176700.0,12.4181,12.4324,12.4145,12.4324,176700.0
2010-12-06 13:50:00,34.69,34.71,34.67,34.68,165700.0,12.4324,12.4396,12.4252,12.4288,165700.0
2010-12-06 14:00:00,34.69,34.7,34.61,34.61,268500.0,12.4324,12.436,12.4037,12.4037,268500.0
2010-12-06 14:10:00,34.61,34.65,34.59,34.6,274000.0,12.4037,12.4181,12.3966,12.4001,274000.0
2010-12-06 14:20:00,34.59,34.62,34.59,34.59,170000.0,12.3966,12.4073,12.3966,12.3966,170000.0
2010-12-06 14:30:00,34.59,34.67,34.58,34.66,349100.0,12.3966,12.4252,12.393,12.4216,349100.0
2010-12-06 14:40:00,34.66,34.68,34.63,34.64,165900.0,12.4216,12.4288,12.4109,12.4145,165900.0
2010-12-06 14:50:00,34.64,34.67,34.62,34.65,190700.0,12.4145,12.4252,12.4073,12.4181,190700.0
2010-12-06 15:00:00,34.65,34.68,34.62,34.65,131900.0,12.4181,12.4288,12.4073,12.4181,131900.0
2010-12-06 15:10:00,34.64,34.68,34.63,34.67,229700.0,12.4145,12.4288,12.4109,12.4252,229700.0
2010-12-06 15:20:00,34.66,34.67,34.63,34.64,163500.0,12.4216,12.4252,12.4109,12.4145,163500.0
2010-12-06 15:30:00,34.63,34.65,34.59,34.65,231000.0,12.4109,12.4181,12.3966,12.4181,231000.0
2010-12-06 15:40:00,34.64,34.69,34.64,34.68,370900.0,12.4145,12.4324,12.4145,12.4288,370900.0
2010-12-06 15:50:00,34.68,34.69,34.63,34.64,918300.0,12.4288,12.4324,12.4109,12.4145,918300.0
2010-12-07 09:30:00,35.13,35.19,34.86,34.9,1368600.0,12.5901,12.6116,12.4933,12.5077,1368600.0
2010-12-07 09:40:00,34.89,34.91,34.77,34.77,1313700.0,12.5041,12.5112,12.4611,12.4611,1313700.0
2010-12-07 09:50:00,34.77,34.82,34.69,34.71,987300.0,12.4611,12.479,12.4324,12.4396,987300.0
2010-12-07 10:00:00,34.71,34.75,34.62,34.62,800800.0,12.4396,12.4539,12.4073,12.4073,800800.0
2010-12-07 10:10:00,34.62,34.66,34.51,34.56,1120900.0,12.4073,12.4216,12.3679,12.3858,1120900.0
2010-12-07 10:20:00,34.56,34.6,34.42,34.43,617400.0,12.3858,12.4001,12.3356,12.3392,617400.0
2010-12-07 10:30:00,34.43,34.46,34.32,34.39,806600.0,12.3392,12.35,12.2998,12.3249,806600.0
2010-12-07 10:40:00,34.4,34.49,34.31,34.38,725000.0,12.3285,12.3607,12.2962,12.3213,725000.0
2010-12-07 10:50:00,34.39,34.46,34.29,34.33,463500.0,12.3249,12.35,12.289,12.3034,463500.0
2010-12-07 11:00:00,34.32,34.33,34.27,34.29,562300.0,12.2998,12.3034,12.2819,12.289,562300.0
2010-12-07 11:10:00,34.29,34.42,34.27,34.41,474400.0,12.289,12.3356,12.2819,12.332,474400.0
2010-12-07 11:20:00,34.41,34.43,34.35,34.39,352700.0,12.332,12.3392,12.3105,12.3249,352700.0
2010-12-07 11:30:00,34.39,34.44,34.33,34.37,572300.0,12.3249,12.3428,12.3034,12.3177,572300.0
2010-12-07 11:40:00,34.37,34.4,34.28,34.32,325100.0,12.3177,12.3285,12.2855,12.2998,325100.0
2010-12-07 11:50:00,34.31,34.39,34.31,34.35,232200.0,12.2962,12.3249,12.2962,12.3105,232200.0
2010-12-07 12:00:00,34.34,34.38,34.18,34.19,449700.0,12.307,12.3213,12.2496,12.2532,449700.0
2010-12-07 12:10:00,34.18,34.19,33.98,34.02,630800.0,12.2496,12.2532,12.1779,12.1923,630800.0
2010-12-07 12:20:00,34.02,34.1,34.01,34.06,297400.0,12.1923,12.2209,12.1887,12.2066,297400.0
2010-12-07 12:30:00,34.05,34.18,34.03,34.18,238100.0,12.203,12.2496,12.1959,12.2496,238100.0
2010-12-07 12:40:00,34.17,34.23,34.1,34.1,244100.0,12.246,12.2675,12.2209,12.2209,244100.0
2010-12-07 12:50:00,34.1,34.15,33.99,34.13,355300.0,12.2209,12.2389,12.1815,12.2317,355300.0
2010-12-07 13:00:00,34.13,34.14,34.04,34.1,372500.0,12.2317,12.2353,12.1994,12.2209,372500.0
2010-12-07 13:10:00,34.1,34.12,34.03,34.1,489600.0,12.2209,12.2281,12.1959,12.2209,489600.0
2010-12-07 13:20:00,34.1,34.19,34.07,34.17,400700.0,12.2209,12.2532,12.2102,12.246,400700.0
2010-12-07 13:30:00,34.17,34.18,34.05,34.1,209500.0,12.246,12.2496,12.203,12.2209,209500.0
2010-12-07 13:40:00,34.1,34.11,34.02,34.08,281600.0,12.2209,12.2245,12.1923,12.2138,281600.0
2010-12-07 13:50:00,34.08,34.1,33.94,33.95,591300.0,12.2138,12.2209,12.1636,12.1672,591300.0
2010-12-07 14:00:00,33.94,34.0,33.91,33.94,530300.0,12.1636,12.1851,12.1529,12.1636,530300.0
2010-12-07 14:10:00,33.94,33.98,33.9,33.94,422600.0,12.1636,12.1779,12.1493,12.1636,422600.0
2010-12-07 14:20:00,33.94,33.98,33.92,33.94,252600.0,12.1636,12.1779,12.1564,12.1636,252600.0
2010-12-07 14:30:00,33.93,34.0,33.93,33.98,307500.0,12.16,12.1851,12.16,12.1779,307500.0
2010-12-07 14:40:00,33.98,33.99,33.84,33.86,452500.0,12.1779,12.1815,12.1278,12.1349,452500.0
2010-12-07 14:50:00,33.86,33.91,33.82,33.84,601000.0,12.1349,12.1529,12.1206,12.1278,601000.0
2010-12-07 15:00:00,33.85,33.93,33.81,33.89,658500.0,12.1313,12.16,12.117,12.1457,658500.0
2010-12-07 15:10:00,33.88,33.89,33.7,33.74,661200.0,12.1421,12.1457,12.0776,12.0919,661200.0
2010-12-07 15:20:00,33.75,33.79,33.65,33.76,508100.0,12.0955,12.1098,12.0597,12.0991,508100.0
2010-12-07 15:30:00,33.76,33.82,33.7,33.79,460900.0,12.0991,12.1206,12.0776,12.1098,460900.0
2010-12-07 15:40:00,33.79,33.83,33.63,33.68,994600.0,12.1098,12.1242,12.0525,12.0704,994600.0
2010-12-07 15:50:00,33.67,33.72,33.55,33.57,1654600.0,12.0668,12.0848,12.0238,12.031,1654600.0
2010-12-08 09:30:00,33.46,33.54,33.3,33.53,1026900.0,11.9916,12.0202,11.9342,12.0167,1026900.0
2010-12-08 09:40:00,33.53,33.81,33.53,33.64,919100.0,12.0167,12.117,12.0167,12.0561,919100.0
2010-12-08 09:50:00,33.63,33.64,33.46,33.52,400800.0,12.0525,12.0561,11.9916,12.0131,400800.0
2010-12-08 10:00:00,33.52,33.52,33.26,33.34,579700.0,12.0131,12.0131,11.9199,11.9486,579700.0
2010-12-08 10:10:00,33.33,33.33,33.23,33.24,682800.0,11.945,11.945,11.9091,11.9127,682800.0
2010-12-08 10:20:00,33.24,33.24,33.14,33.16,487500.0,11.9127,11.9127,11.8769,11.8841,487500.0
2010-12-08 10:30:00,33.15,33.18,33.0,33.0,501500.0,11.8805,11.8912,11.8267,11.8267,501500.0
2010-12-08 10:40:00,33.0,33.01,32.87,32.92,893700.0,11.8267,11.8303,11.7801,11.798,893700.0
2010-12-08 10:50:00,32.92,33.06,32.88,33.01,612100.0,11.798,11.8482,11.7837,11.8303,612100.0
2010-12-08 11:00:00,33.0,33.09,32.96,33.05,308000.0,11.8267,11.859,11.8124,11.8446,308000.0
2010-12-08 11:10:00,33.05,33.11,33.0,33.07,435300.0,11.8446,11.8661,11.8267,11.8518,435300.0
2010-12-08 11:20:00,33.07,33.2,33.07,33.14,342200.0,11.8518,11.8984,11.8518,11.8769,342200.0
2010-12-08 11:30:00,33.13,33.14,33.01,33.05,284400.0,11.8733,11.8769,11.8303,11.8446,284400.0
2010-12-08 11:40:00,33.06,33.19,33.04,33.19,186100.0,11.8482,11.8948,11.8411,11.8948,186100.0
2010-12-08 11:50:00,33.18,33.24,33.15,33.19,303800.0,11.8912,11.9127,11.8805,11.8948,303800.0
2010-12-08 12:00:00,33.2,33.27,33.18,33.26,164000.0,11.8984,11.9235,11.8912,11.9199,164000.0
2010-12-08 12:10:00,33.26,33.26,33.17,33.18,128400.0,11.9199,11.9199,11.8876,11.8912,128400.0
2010-12-08 12:20:00,33.18,33.25,33.18,33.22,134800.0,11.8912,11.9163,11.8912,11.9056,134800.0
2010-12-08 12:30:00,33.21,33.22,33.08,33.15,308800.0,11.902,11.9056,11.8554,11.8805,308800.0
2010-12-08 12:40:00,33.15,33.21,33.08,33.08,285100.0,11.8805,11.902,11.8554,11.8554,285100.0
2010-12-08 12:50:00,33.09,33.13,33.03,33.13,162100.0,11.859,11.8733,11.8375,11.8733,162100.0
2010-12-08 13:00:00,33.14,33.28,33.14,33.21,368000.0,11.8769,11.9271,11.8769,11.902,368000.0
2010-12-08 13:10:00,33.21,33.3,33.21,33.22,222300.0,11.902,11.9342,11.902,11.9056,222300.0
2010-12-08 13:20:00,33.23,33.25,33.18,33.24,129800.0,11.9091,11.9163,11.8912,11.9127,129800.0
2010-12-08 13:30:00,33.24,33.3,33.21,33.3,201500.0,11.9127,11.9342,11.902,11.9342,201500.0
2010-12-08 13:40:00,33.3,33.34,33.24,33.24,237500.0,11.9342,11.9486,11.9127,11.9127,237500.0
2010-12-08 13:50:00,33.24,33.27,33.2,33.23,252300.0,11.9127,11.9235,11.8984,11.9091,252300.0
2010-12-08 14:00:00,33.22,33.24,33.15,33.22,343600.0,11.9056,11.9127,11.8805,11.9056,343600.0
2010-12-08 14:10:00,33.21,33.29,33.2,33.29,167800.0,11.902,11.9307,11.8984,11.9307,167800.0
2010-12-08 14:20:00,33.29,33.31,33.26,33.28,200600.0,11.9307,11.9378,11.9199,11.9271,200600.0
2010-12-08 14:30:00,33.29,33.3,33.25,33.29,238800.0,11.9307,11.9342,11.9163,11.9307,238800.0
2010-12-08 14:40:00,33.29,33.32,33.22,33.22,238800.0,11.9307,11.9414,11.9056,11.9056,238800.0
2010-12-08 14:50:00,33.21,33.24,33.2,33.21,185300.0,11.902,11.9127,11.8984,11.902,185300.0
2010-12-08 15:00:00,33.21,33.22,33.18,33.18,272000.0,11.902,11.9056,11.8912,11.8912,272000.0
2010-12-08 15:10:00,33.19,33.19,33.09,33.11,285700.0,11.8948,11.8948,11.859,11.8661,285700.0
2010-12-08 15:20:00,33.1,33.18,33.1,33.18,192100.0,11.8626,11.8912,11.8626,11.8912,192100.0
2010-12-08 15:30:00,33.17,33.24,33.16,33.23,344800.0,11.8876,11.9127,11.8841,11.9091,344800.0
2010-12-08 15:40:00,33.22,33.29,33.19,33.29,415200.0,11.9056,11.9307,11.8948,11.9307,415200.0
2010-12-08 15:50:00,33.28,33.3,33.25,33.26,677000.0,11.9271,11.9342,11.9163,11.9199,677000.0
2010-12-09 09:30:00,33.63,33.69,33.32,33.37,946100.0,12.0525,12.074,11.9414,11.9593,946100.0
2010-12-09 09:40:00,33.36,33.42,33.3,33.37,688500.0,11.9557,11.9772,11.9342,11.9593,688500.0
2010-12-09 09:50:00,33.38,33.53,33.37,33.46,769000.0,11.9629,12.0167,11.9593,11.9916,769000.0
2010-12-09 10:00:00,33.46,33.56,33.35,33.35,1020800.0,11.9916,12.0274,11.9522,11.9522,1020800.0
2010-12-09 10:10:00,33.35,33.43,33.32,33.33,426100.0,11.9522,11.9808,11.9414,11.945,426100.0
2010-12-09 10:20:00,33.33,33.33,33.23,33.29,389600.0,11.945,11.945,11.9091,11.9307,389600.0
2010-12-09 10:30:00,33.3,33.31,33.18,33.19,437600.0,11.9342,11.9378,11.8912,11.8948,437600.0
2010-12-09 10:40:00,33.18,33.23,33.17,33.19,214300.0,11.8912,11.9091,11.8876,11.8948,214300.0
2010-12-09 10:50:00,33.2,33.22,32.97,33.01,565400.0,11.8984,11.9056,11.816,11.8303,565400.0
2010-12-09 11:00:00,33.01,33.2,33.01,33.17,506300.0,11.8303,11.8984,11.8303,11.8876,506300.0
2010-12-09 11:10:00,33.18,33.23,33.1,33.1,281300.0,11.8912,11.9091,11.8626,11.8626,281300.0
2010-12-09 11:20:00,33.11,33.11,33.05,33.05,153700.0,11.8661,11.8661,11.8446,11.8446,153700.0
2010-12-09 11:30:00,33.06,33.14,33.06,33.07,173400.0,11.8482,11.8769,11.8482,11.8518,173400.0
2010-12-09 11:40:00,33.06,33.07,32.93,33.04,534000.0,11.8482,11.8518,11.8016,11.8411,534000.0
2010-12-09 11:50:00,33.05,33.13,33.02,33.11,444700.0,11.8446,11.8733,11.8339,11.8661,444700.0
2010-12-09 12:00:00,33.11,33.16,33.09,33.11,369300.0,11.8661,11.8841,11.859,11.8661,369300.0
2010-12-09 12:10:00,33.1,33.1,32.97,33.0,280700.0,11.8626,11.8626,11.816,11.8267,280700.0
2010-12-09 12:20:00,32.99,33.07,32.96,33.03,299800.0,11.8231,11.8518,11.8124,11.8375,299800.0
2010-12-09 12:30:00,33.02,33.04,32.97,33.02,234800.0,11.8339,11.8411,11.816,11.8339,234800.0
2010-12-09 12:40:00,33.01,33.04,33.0,33.04,282300.0,11.8303,11.8411,11.8267,11.8411,282300.0
2010-12-09 12:50:00,33.04,33.15,33.03,33.14,377000.0,11.8411,11.8805,11.8375,11.8769,377000.0
2010-12-09 13:00:00,33.14,33.29,33.14,33.26,402800.0,11.8769,11.9307,11.8769,11.9199,402800.0
2010-12-09 13:10:00,33.25,33.28,33.17,33.17,373200.0,11.9163,11.9271,11.8876,11.8876,373200.0
2010-12-09 13:20:00,33.17,33.19,33.13,33.14,241300.0,11.8876,11.8948,11.8733,11.8769,241300.0
2010-12-09 13:30:00,33.14,33.16,33.11,33.14,204200.0,11.8769,11.8841,11.8661,11.8769,204200.0
2010-12-09 13:40:00,33.15,33.18,33.13,33.15,133900.0,11.8805,11.8912,11.8733,11.8805,133900.0
2010-12-09 13:50:00,33.14,33.15,33.09,33.11,308400.0,11.8769,11.8805,11.859,11.8661,308400.0
2010-12-09 14:00:00,33.1,33.11,33.01,33.02,228600.0,11.8626,11.8661,11.8303,11.8339,228600.0
2010-12-09 14:10:00,33.02,33.03,33.0,33.02,253700.0,11.8339,11.8375,11.8267,11.8339,253700.0
2010-12-09 14:20:00,33.03,33.1,33.03,33.1,126800.0,11.8375,11.8626,11.8375,11.8626,126800.0
2010-12-09 14:30:00,33.1,33.12,33.07,33.08,155100.0,11.8626,11.8697,11.8518,11.8554,155100.0
2010-12-09 14:40:00,33.07,33.11,33.05,33.08,167300.0,11.8518,11.8661,11.8446,11.8554,167300.0
2010-12-09 14:50:00,33.08,33.19,33.08,33.18,256200.0,11.8554,11.8948,11.8554,11.8912,256200.0
2010-12-09 15:00:00,33.19,33.22,33.17,33.18,223400.0,11.8948,11.9056,11.8876,11.8912,223400.0
2010-12-09 15:10:00,33.19,33.2,33.17,33.2,242100.0,11.8948,11.8984,11.8876,11.8984,242100.0
2010-12-09 15:20:00,33.2,33.22,33.18,33.21,214300.0,11.8984,11.9056,11.8912,11.902,214300.0
2010-12-09 15:30:00,33.22,33.22,33.15,33.2,395000.0,11.9056,11.9056,11.8805,11.8984,395000.0
2010-12-09 15:40:00,33.2,33.28,33.19,33.24,690700.0,11.8984,11.9271,11.8948,11.9127,690700.0
2010-12-09 15:50:00,33.25,33.27,33.2,33.26,637800.0,11.9163,11.9235,11.8984,11.9199,637800.0
2010-12-10 09:30:00,33.38,33.4,33.32,33.35,395200.0,11.9629,11.9701,11.9414,11.9522,395200.0
2010-12-10 09:40:00,33.35,33.43,33.33,33.39,462300.0,11.9522,11.9808,11.945,11.9665,462300.0
2010-12-10 09:50:00,33.39,33.45,33.33,33.34,339400.0,11.9665,11.988,11.945,11.9486,339400.0
2010-12-10 10:00:00,33.34,33.37,33.26,33.28,247400.0,11.9486,11.9593,11.9199,11.9271,247400.0
2010-12-10 10:10:00,33.28,33.28,33.2,33.28,265200.0,11.9271,11.9271,11.8984,11.9271,265200.0
2010-12-10 10:20:00,33.28,33.29,33.2,33.22,396600.0,11.9271,11.9307,11.8984,11.9056,396600.0
2010-12-10 10:30:00,33.23,33.24,33.16,33.16,225400.0,11.9091,11.9127,11.8841,11.8841,225400.0
2010-12-10 10:40:00,33.15,33.27,33.12,33.2,256900.0,11.8805,11.9235,11.8697,11.8984,256900.0
2010-12-10 10:50:00,33.19,33.23,33.18,33.23,117500.0,11.8948,11.9091,11.8912,11.9091,117500.0
2010-12-10 11:00:00,33.23,33.31,33.22,33.27,203200.0,11.9091,11.9378,11.9056,11.9235,203200.0
2010-12-10 11:10:00,33.27,33.3,33.23,33.24,152800.0,11.9235,11.9342,11.9091,11.9127,152800.0
2010-12-10 11:20:00,33.24,33.27,33.19,33.24,172000.0,11.9127,11.9235,11.8948,11.9127,172000.0
2010-12-10 11:30:00,33.25,33.32,33.25,33.3,248100.0,11.9163,11.9414,11.9163,11.9342,248100.0
2010-12-10 11:40:00,33.3,33.33,33.27,33.32,286600.0,11.9342,11.945,11.9235,11.9414,286600.0
2010-12-10 11:50:00,33.32,33.39,33.29,33.39,420200.0,11.9414,11.9665,11.9307,11.9665,420200.0
2010-12-10 12:00:00,33.38,33.43,33.37,33.43,407700.0,11.9629,11.9808,11.9593,11.9808,407700.0
2010-12-10 12:10:00,33.43,33.47,33.37,33.42,412100.0,11.9808,11.9952,11.9593,11.9772,412100.0
2010-12-10 12:20:00,33.42,33.46,33.38,33.43,216800.0,11.9772,11.9916,11.9629,11.9808,216800.0
2010-12-10 12:30:00,33.43,33.43,33.36,33.4,190800.0,11.9808,11.9808,11.9557,11.9701,190800.0
2010-12-10 12:40:00,33.4,33.45,33.39,33.43,212800.0,11.9701,11.988,11.9665,11.9808,212800.0
2010-12-10 12:50:00,33.42,33.44,33.37,33.39,302500.0,11.9772,11.9844,11.9593,11.9665,302500.0
2010-12-10 13:00:00,33.39,33.42,33.36,33.4,327600.0,11.9665,11.9772,11.9557,11.9701,327600.0
2010-12-10 13:10:00,33.4,33.4,33.34,33.37,185200.0,11.9701,11.9701,11.9486,11.9593,185200.0
2010-12-10 13:20:00,33.38,33.4,33.35,33.39,165200.0,11.9629,11.9701,11.9522,11.9665,165200.0
2010-12-10 13:30:00,33.39,33.42,33.38,33.4,309700.0,11.9665,11.9772,11.9629,11.9701,309700.0
2010-12-10 13:40:00,33.41,33.49,33.4,33.48,208000.0,11.9737,12.0023,11.9701,11.9987,208000.0
2010-12-10 13:50:00,33.49,33.56,33.48,33.53,251800.0,12.0023,12.0274,11.9987,12.0167,251800.0
2010-12-10 14:00:00,33.54,33.54,33.48,33.52,342800.0,12.0202,12.0202,11.9987,12.0131,342800.0
2010-12-10 14:10:00,33.51,33.54,33.49,33.51,279200.0,12.0095,12.0202,12.0023,12.0095,279200.0
2010-12-10 14:20:00,33.51,33.57,33.5,33.53,393200.0,12.0095,12.031,12.0059,12.0167,393200.0
2010-12-10 14:30:00,33.53,33.56,33.52,33.53,347200.0,12.0167,12.0274,12.0131,12.0167,347200.0
2010-12-10 14:40:00,33.53,33.62,33.53,33.62,292100.0,12.0167,12.0489,12.0167,12.0489,292100.0
2010-12-10 14:50:00,33.61,33.67,33.6,33.65,407100.0,12.0453,12.0668,12.0418,12.0597,407100.0
2010-12-10 15:00:00,33.65,33.65,33.57,33.59,367800.0,12.0597,12.0597,12.031,12.0382,367800.0
2010-12-10 15:10:00,33.59,33.61,33.52,33.53,235000.0,12.0382,12.0453,12.0131,12.0167,235000.0
2010-12-10 15:20:00,33.53,33.58,33.52,33.54,247900.0,12.0167,12.0346,12.0131,12.0202,247900.0
2010-12-10 15:30:00,33.55,33.58,33.55,33.58,207500.0,12.0238,12.0346,12.0238,12.0346,207500.0
2010-12-10 15:40:00,33.58,33.6,33.55,33.57,494900.0,12.0346,12.0418,12.0238,12.031,494900.0
2010-12-10 15:50:00,33.57,33.6,33.56,33.58,818200.0,12.031,12.0418,12.0274,12.0346,818200.0
2010-12-13 09:30:00,33.95,34.0,33.8,33.83,1006700.0,12.1672,12.1851,12.1134,12.1242,1006700.0
2010-12-13 09:40:00,33.83,33.95,33.8,33.81,705500.0,12.1242,12.1672,12.1134,12.117,705500.0
2010-12-13 09:50:00,33.81,33.84,33.73,33.75,587600.0,12.117,12.1278,12.0883,12.0955,587600.0
2010-12-13 10:00:00,33.75,33.87,33.74,33.85,392100.0,12.0955,12.1385,12.0919,12.1313,392100.0
2010-12-13 10:10:00,33.85,33.91,33.83,33.9,349100.0,12.1313,12.1529,12.1242,12.1493,349100.0
2010-12-13 10:20:00,33.9,33.91,33.81,33.82,304700.0,12.1493,12.1529,12.117,12.1206,304700.0
2010-12-13 10:30:00,33.82,33.86,33.8,33.86,434100.0,12.1206,12.1349,12.1134,12.1349,434100.0
2010-12-13 10:40:00,33.85,33.99,33.85,33.95,301500.0,12.1313,12.1815,12.1313,12.1672,301500.0
2010-12-13 10:50:00,33.95,34.0,33.93,33.98,369100.0,12.1672,12.1851,12.16,12.1779,369100.0
2010-12-13 11:00:00,33.98,33.99,33.9,33.96,476500.0,12.1779,12.1815,12.1493,12.1708,476500.0
2010-12-13 11:10:00,33.97,34.02,33.95,34.01,619000.0,12.1744,12.1923,12.1672,12.1887,619000.0
2010-12-13 11:20:00,34.01,34.02,33.98,33.99,360900.0,12.1887,12.1923,12.1779,12.1815,360900.0
2010-12-13 11:30:00,34.0,34.03,33.96,34.0,358200.0,12.1851,12.1959,12.1708,12.1851,358200.0
2010-12-13 11:40:00,33.99,34.04,33.92,34.01,588800.0,12.1815,12.1994,12.1564,12.1887,588800.0
2010-12-13 11:50:00,34.01,34.2,33.99,34.13,900200.0,12.1887,12.2568,12.1815,12.2317,900200.0
2010-12-13 12:00:00,34.13,34.16,34.0,34.0,372300.0,12.2317,12.2424,12.1851,12.1851,372300.0
2010-12-13 12:10:00,34.0,34.06,33.99,34.04,652400.0,12.1851,12.2066,12.1815,12.1994,652400.0
2010-12-13 12:20:00,34.05,34.1,34.0,34.05,462500.0,12.203,12.2209,12.1851,12.203,462500.0
2010-12-13 12:30:00,34.06,34.08,34.03,34.03,234500.0,12.2066,12.2138,12.1959,12.1959,234500.0
2010-12-13 12:40:00,34.03,34.1,34.02,34.06,313500.0,12.1959,12.2209,12.1923,12.2066,313500.0
2010-12-13 12:50:00,34.06,34.13,34.04,34.12,315200.0,12.2066,12.2317,12.1994,12.2281,315200.0
2010-12-13 13:00:00,34.12,34.15,34.1,34.14,156000.0,12.2281,12.2389,12.2209,12.2353,156000.0
2010-12-13 13:10:00,34.13,34.14,34.09,34.11,277000.0,12.2317,12.2353,12.2174,12.2245,277000.0
2010-12-13 13:20:00,34.12,34.2,34.11,34.2,470300.0,12.2281,12.2568,12.2245,12.2568,470300.0
2010-12-13 13:30:00,34.2,34.2,34.13,34.14,336500.0,12.2568,12.2568,12.2317,12.2353,336500.0
2010-12-13 13:40:00,34.15,34.17,34.07,34.14,398700.0,12.2389,12.246,12.2102,12.2353,398700.0
2010-12-13 13:50:00,34.14,34.17,34.09,34.13,238000.0,12.2353,12.246,12.2174,12.2317,238000.0
2010-12-13 14:00:00,34.13,34.2,34.12,34.16,305500.0,12.2317,12.2568,12.2281,12.2424,305500.0
2010-12-13 14:10:00,34.17,34.2,34.14,34.19,221000.0,12.246,12.2568,12.2353,12.2532,221000.0
2010-12-13 14:20:00,34.19,34.2,34.17,34.2,250700.0,12.2532,12.2568,12.246,12.2568,250700.0
2010-12-13 14:30:00,34.2,34.25,34.19,34.25,293000.0,12.2568,12.2747,12.2532,12.2747,293000.0
2010-12-13 14:40:00,34.24,34.33,34.24,34.3,606800.0,12.2711,12.3034,12.2711,12.2926,606800.0
2010-12-13 14:50:00,34.29,34.3,34.23,34.24,256800.0,12.289,12.2926,12.2675,12.2711,256800.0
2010-12-13 15:00:00,34.25,34.26,34.18,34.18,176800.0,12.2747,12.2783,12.2496,12.2496,176800.0
2010-12-13 15:10:00,34.17,34.21,34.15,34.17,349400.0,12.246,12.2604,12.2389,12.246,349400.0
2010-12-13 15:20:00,34.18,34.19,34.09,34.17,286700.0,12.2496,12.2532,12.2174,12.246,286700.0
2010-12-13 15:30:00,34.17,34.17,34.06,34.09,365000.0,12.246,12.246,12.2066,12.2174,365000.0
2010-12-13 15:40:00,34.08,34.1,33.98,33.99,695500.0,12.2138,12.2209,12.1779,12.1815,695500.0
2010-12-13 15:50:00,33.99,34.02,33.91,33.92,893900.0,12.1815,12.1923,12.1529,12.1564,893900.0
2010-12-14 09:30:00,33.98,34.03,33.84,33.85,760400.0,12.1779,12.1959,12.1278,12.1313,760400.0
2010-12-14 09:40:00,33.85,33.92,33.83,33.9,865800.0,12.1313,12.1564,12.1242,12.1493,865800.0
2010-12-14 09:50:00,33.91,34.02,33.89,34.01,828500.0,12.1529,12.1923,12.1457,12.1887,828500.0
2010-12-14 10:00:00,34.02,34.08,33.99,34.02,715100.0,12.1923,12.2138,12.1815,12.1923,715100.0
2010-12-14 10:10:00,34.02,34.09,34.01,34.04,477700.0,12.1923,12.2174,12.1887,12.1994,477700.0
2010-12-14 10:20:00,34.03,34.1,34.03,34.04,388200.0,12.1959,12.2209,12.1959,12.1994,388200.0
2010-12-14 10:30:00,34.04,34.1,34.01,34.07,382900.0,12.1994,12.2209,12.1887,12.2102,382900.0
2010-12-14 10:40:00,34.07,34.08,34.0,34.0,218200.0,12.2102,12.2138,12.1851,12.1851,218200.0
2010-12-14 10:50:00,34.01,34.03,33.97,34.0,471200.0,12.1887,12.1959,12.1744,12.1851,471200.0
2010-12-14 11:00:00,34.01,34.06,33.99,34.03,161300.0,12.1887,12.2066,12.1815,12.1959,161300.0
2010-12-14 11:10:00,34.03,34.12,34.02,34.12,270800.0,12.1959,12.2281,12.1923,12.2281,270800.0
2010-12-14 11:20:00,34.12,34.21,34.11,34.18,461900.0,12.2281,12.2604,12.2245,12.2496,461900.0
2010-12-14 11:30:00,34.18,34.22,34.14,34.21,489100.0,12.2496,12.264,12.2353,12.2604,489100.0
2010-12-14 11:40:00,34.22,34.23,34.15,34.16,2758100.0,12.264,12.2675,12.2389,12.2424,2758100.0
2010-12-14 11:50:00,34.16,34.18,34.13,34.16,185700.0,12.2424,12.2496,12.2317,12.2424,185700.0
2010-12-14 12:00:00,34.16,34.24,34.15,34.23,198100.0,12.2424,12.2711,12.2389,12.2675,198100.0
2010-12-14 12:10:00,34.24,34.3,34.24,34.26,304700.0,12.2711,12.2926,12.2711,12.2783,304700.0
2010-12-14 12:20:00,34.25,34.27,34.22,34.26,216000.0,12.2747,12.2819,12.264,12.2783,216000.0
2010-12-14 12:30:00,34.26,34.26,34.23,34.25,199900.0,12.2783,12.2783,12.2675,12.2747,199900.0
2010-12-14 12:40:00,34.25,34.27,34.22,34.24,293600.0,12.2747,12.2819,12.264,12.2711,293600.0
2010-12-14 12:50:00,34.25,34.28,34.24,34.26,144200.0,12.2747,12.2855,12.2711,12.2783,144200.0
2010-12-14 13:00:00,34.26,34.29,34.24,34.28,180000.0,12.2783,12.289,12.2711,12.2855,180000.0
2010-12-14 13:10:00,34.29,34.3,34.25,34.25,262100.0,12.289,12.2926,12.2747,12.2747,262100.0
2010-12-14 13:20:00,34.25,34.29,34.24,34.28,214900.0,12.2747,12.289,12.2711,12.2855,214900.0
2010-12-14 13:30:00,34.28,34.29,34.27,34.29,236900.0,12.2855,12.289,12.2819,12.289,236900.0
2010-12-14 13:40:00,34.28,34.29,34.25,34.27,260400.0,12.2855,12.289,12.2747,12.2819,260400.0
2010-12-14 13:50:00,34.28,34.29,34.23,34.28,201400.0,12.2855,12.289,12.2675,12.2855,201400.0
2010-12-14 14:00:00,34.28,34.29,34.24,34.25,597200.0,12.2855,12.289,12.2711,12.2747,597200.0
2010-12-14 14:10:00,34.25,34.29,34.22,34.29,290700.0,12.2747,12.289,12.264,12.289,290700.0
2010-12-14 14:20:00,34.28,34.3,34.24,34.27,474500.0,12.2855,12.2926,12.2711,12.2819,474500.0
2010-12-14 14:30:00,34.26,34.29,34.23,34.24,445200.0,12.2783,12.289,12.2675,12.2711,445200.0
2010-12-14 14:40:00,34.23,34.24,34.1,34.1,703600.0,12.2675,12.2711,12.2209,12.2209,703600.0
2010-12-14 14:50:00,34.1,34.16,34.1,34.13,324500.0,12.2209,12.2424,12.2209,12.2317,324500.0
2010-12-14 15:00:00,34.13,34.14,34.08,34.09,250300.0,12.2317,12.2353,12.2138,12.2174,250300.0
2010-12-14 15:10:00,34.09,34.11,34.05,34.06,380600.0,12.2174,12.2245,12.203,12.2066,380600.0
2010-12-14 15:20:00,34.06,34.08,34.01,34.04,493200.0,12.2066,12.2138,12.1887,12.1994,493200.0
2010-12-14 15:30:00,34.04,34.08,33.97,34.0,428800.0,12.1994,12.2138,12.1744,12.1851,428800.0
2010-12-14 15:40:00,33.99,34.04,33.94,33.95,554800.0,12.1815,12.1994,12.1636,12.1672,554800.0
2010-12-14 15:50:00,33.96,34.11,33.95,34.1,845900.0,12.1708,12.2245,12.1672,12.2209,845900.0
2010-12-15 09:30:00,33.67,33.81,33.63,33.74,567900.0,12.0668,12.117,12.0525,12.0919,567900.0
2010-12-15 09:40:00,33.73,33.85,33.6,33.62,668500.0,12.0883,12.1313,12.0418,12.0489,668500.0
2010-12-15 09:50:00,33.62,33.63,33.51,33.6,498500.0,12.0489,12.0525,12.0095,12.0418,498500.0
2010-12-15 10:00:00,33.59,33.65,33.51,33.52,545700.0,12.0382,12.0597,12.0095,12.0131,545700.0
2010-12-15 10:10:00,33.51,33.63,33.51,33.62,359400.0,12.0095,12.0525,12.0095,12.0489,359400.0
2010-12-15 10:20:00,33.63,33.65,33.56,33.56,390400.0,12.0525,12.0597,12.0274,12.0274,390400.0
2010-12-15 10:30:00,33.57,33.82,33.56,33.76,666900.0,12.031,12.1206,12.0274,12.0991,666900.0
2010-12-15 10:40:00,33.76,33.79,33.71,33.73,231000.0,12.0991,12.1098,12.0812,12.0883,231000.0
2010-12-15 10:50:00,33.73,33.78,33.62,33.65,204400.0,12.0883,12.1063,12.0489,12.0597,204400.0
2010-12-15 11:00:00,33.66,33.74,33.63,33.7,279500.0,12.0633,12.0919,12.0525,12.0776,279500.0
2010-12-15 11:10:00,33.7,33.7,33.55,33.59,365200.0,12.0776,12.0776,12.0238,12.0382,365200.0
2010-12-15 11:20:00,33.59,33.6,33.53,33.6,215700.0,12.0382,12.0418,12.0167,12.0418,215700.0
2010-12-15 11:30:00,33.6,33.63,33.58,33.61,187900.0,12.0418,12.0525,12.0346,12.0453,187900.0
2010-12-15 11:40:00,33.6,33.61,33.53,33.56,127400.0,12.0418,12.0453,12.0167,12.0274,127400.0
2010-12-15 11:50:00,33.56,33.63,33.53,33.61,334100.0,12.0274,12.0525,12.0167,12.0453,334100.0
2010-12-15 12:00:00,33.6,33.71,33.6,33.68,303900.0,12.0418,12.0812,12.0418,12.0704,303900.0
2010-12-15 12:10:00,33.67,33.72,33.66,33.67,243800.0,12.0668,12.0848,12.0633,12.0668,243800.0
2010-12-15 12:20:00,33.67,33.71,33.66,33.69,144900.0,12.0668,12.0812,12.0633,12.074,144900.0
2010-12-15 12:30:00,33.69,33.69,33.6,33.6,119300.0,12.074,12.074,12.0418,12.0418,119300.0
2010-12-15 12:40:00,33.61,33.63,33.55,33.59,222700.0,12.0453,12.0525,12.0238,12.0382,222700.0
2010-12-15 12:50:00,33.59,33.61,33.54,33.61,179600.0,12.0382,12.0453,12.0202,12.0453,179600.0
2010-12-15 13:00:00,33.61,33.61,33.56,33.59,150700.0,12.0453,12.0453,12.0274,12.0382,150700.0
2010-12-15 13:10:00,33.59,33.63,33.57,33.6,146900.0,12.0382,12.0525,12.031,12.0418,146900.0
2010-12-15 13:20:00,33.59,33.63,33.57,33.6,147700.0,12.0382,12.0525,12.031,12.0418,147700.0
2010-12-15 13:30:00,33.6,33.63,33.55,33.59,302600.0,12.0418,12.0525,12.0238,12.0382,302600.0
2010-12-15 13:40:00,33.58,33.64,33.56,33.63,338500.0,12.0346,12.0561,12.0274,12.0525,338500.0
2010-12-15 13:50:00,33.63,33.66,33.6,33.64,444300.0,12.0525,12.0633,12.0418,12.0561,444300.0
2010-12-15 14:00:00,33.64,33.65,33.61,33.63,199400.0,12.0561,12.0597,12.0453,12.0525,199400.0
2010-12-15 14:10:00,33.63,33.63,33.59,33.6,195500.0,12.0525,12.0525,12.0382,12.0418,195500.0
2010-12-15 14:20:00,33.61,33.61,33.53,33.53,517000.0,12.0453,12.0453,12.0167,12.0167,517000.0
2010-12-15 14:30:00,33.54,33.54,33.4,33.4,609600.0,12.0202,12.0202,11.9701,11.9701,609600.0
2010-12-15 14:40:00,33.4,33.43,33.35,33.4,502300.0,11.9701,11.9808,11.9522,11.9701,502300.0
2010-12-15 14:50:00,33.4,33.4,33.27,33.35,496600.0,11.9701,11.9701,11.9235,11.9522,496600.0
2010-12-15 15:00:00,33.35,33.41,33.32,33.37,243200.0,11.9522,11.9737,11.9414,11.9593,243200.0
2010-12-15 15:10:00,33.37,33.38,33.29,33.34,504200.0,11.9593,11.9629,11.9307,11.9486,504200.0
2010-12-15 15:20:00,33.35,33.45,33.34,33.37,384500.0,11.9522,11.988,11.9486,11.9593,384500.0
2010-12-15 15:30:00,33.37,33.41,33.31,33.36,251300.0,11.9593,11.9737,11.9378,11.9557,251300.0
2010-12-15 15:40:00,33.37,33.38,33.32,33.34,663100.0,11.9593,11.9629,11.9414,11.9486,663100.0
2010-12-15 15:50:00,33.34,33.39,33.3,33.32,1298900.0,11.9486,11.9665,11.9342,11.9414,1298900.0
2010-12-16 09:30:00,33.51,33.6,33.38,33.54,473400.0,12.0095,12.0418,11.9629,12.0202,473400.0
2010-12-16 09:40:00,33.54,33.55,33.27,33.28,379200.0,12.0202,12.0238,11.9235,11.9271,379200.0
2010-12-16 09:50:00,33.28,33.33,33.21,33.21,391000.0,11.9271,11.945,11.902,11.902,391000.0
2010-12-16 10:00:00,33.22,33.34,33.21,33.31,802200.0,11.9056,11.9486,11.902,11.9378,802200.0
2010-12-16 10:10:00,33.31,33.51,33.28,33.5,959700.0,11.9378,12.0095,11.9271,12.0059,959700.0
2010-12-16 10:20:00,33.5,33.52,33.34,33.35,349400.0,12.0059,12.0131,11.9486,11.9522,349400.0
2010-12-16 10:30:00,33.35,33.4,33.28,33.36,397200.0,11.9522,11.9701,11.9271,11.9557,397200.0
2010-12-16 10:40:00,33.37,33.43,33.34,33.4,269300.0,11.9593,11.9808,11.9486,11.9701,269300.0
2010-12-16 10:50:00,33.4,33.44,33.36,33.4,280900.0,11.9701,11.9844,11.9557,11.9701,280900.0
2010-12-16 11:00:00,33.4,33.47,33.37,33.47,404500.0,11.9701,11.9952,11.9593,11.9952,404500.0
2010-12-16 11:10:00,33.47,33.55,33.46,33.52,249100.0,11.9952,12.0238,11.9916,12.0131,249100.0
2010-12-16 11:20:00,33.53,33.55,33.45,33.48,239700.0,12.0167,12.0238,11.988,11.9987,239700.0
2010-12-16 11:30:00,33.48,33.48,33.38,33.45,285100.0,11.9987,11.9987,11.9629,11.988,285100.0
2010-12-16 11:40:00,33.45,33.51,33.45,33.46,214600.0,11.988,12.0095,11.988,11.9916,214600.0
2010-12-16 11:50:00,33.46,33.51,33.45,33.47,176000.0,11.9916,12.0095,11.988,11.9952,176000.0
2010-12-16 12:00:00,33.47,33.49,33.46,33.47,113700.0,11.9952,12.0023,11.9916,11.9952,113700.0
2010-12-16 12:10:00,33.47,33.5,33.45,33.49,206400.0,11.9952,12.0059,11.988,12.0023,206400.0
2010-12-16 12:20:00,33.5,33.55,33.5,33.52,193300.0,12.0059,12.0238,12.0059,12.0131,193300.0
2010-12-16 12:30:00,33.52,33.55,33.5,33.52,138700.0,12.0131,12.0238,12.0059,12.0131,138700.0
2010-12-16 12:40:00,33.51,33.54,33.5,33.52,151200.0,12.0095,12.0202,12.0059,12.0131,151200.0
2010-12-16 12:50:00,33.52,33.55,33.51,33.54,211800.0,12.0131,12.0238,12.0095,12.0202,211800.0
2010-12-16 13:00:00,33.53,33.57,33.48,33.49,639800.0,12.0167,12.031,11.9987,12.0023,639800.0
2010-12-16 13:10:00,33.5,33.5,33.43,33.44,372700.0,12.0059,12.0059,11.9808,11.9844,372700.0
2010-12-16 13:20:00,33.44,33.45,33.38,33.4,544000.0,11.9844,11.988,11.9629,11.9701,544000.0
2010-12-16 13:30:00,33.41,33.42,33.29,33.31,323300.0,11.9737,11.9772,11.9307,11.9378,323300.0
2010-12-16 13:40:00,33.31,33.38,33.3,33.38,265100.0,11.9378,11.9629,11.9342,11.9629,265100.0
2010-12-16 13:50:00,33.38,33.38,33.27,33.31,260500.0,11.9629,11.9629,11.9235,11.9378,260500.0
2010-12-16 14:00:00,33.3,33.32,33.26,33.28,212300.0,11.9342,11.9414,11.9199,11.9271,212300.0
2010-12-16 14:10:00,33.28,33.29,33.24,33.26,224000.0,11.9271,11.9307,11.9127,11.9199,224000.0
2010-12-16 14:20:00,33.26,33.28,33.24,33.25,155600.0,11.9199,11.9271,11.9127,11.9163,155600.0
2010-12-16 14:30:00,33.25,33.27,33.22,33.23,174700.0,11.9163,11.9235,11.9056,11.9091,174700.0
2010-12-16 14:40:00,33.24,33.27,33.23,33.25,189200.0,11.9127,11.9235,11.9091,11.9163,189200.0
2010-12-16 14:50:00,33.26,33.27,33.22,33.23,182800.0,11.9199,11.9235,11.9056,11.9091,182800.0
2010-12-16 15:00:00,33.24,33.3,33.23,33.29,228100.0,11.9127,11.9342,11.9091,11.9307,228100.0
2010-12-16 15:10:00,33.3,33.34,33.25,33.3,677200.0,11.9342,11.9486,11.9163,11.9342,677200.0
2010-12-16 15:20:00,33.3,33.34,33.27,33.29,443100.0,11.9342,11.9486,11.9235,11.9307,443100.0
2010-12-16 15:30:00,33.3,33.31,33.27,33.28,282500.0,11.9342,11.9378,11.9235,11.9271,282500.0
2010-12-16 15:40:00,33.28,33.31,33.27,33.31,356900.0,11.9271,11.9378,11.9235,11.9378,356900.0
2010-12-16 15:50:00,33.31,33.35,33.3,33.34,975400.0,11.9378,11.9522,11.9342,11.9486,975400.0
2010-12-17 09:30:00,33.49,33.57,33.38,33.47,836700.0,12.0023,12.031,11.9629,11.9952,836700.0
2010-12-17 09:40:00,33.48,33.49,33.36,33.45,250400.0,11.9987,12.0023,11.9557,11.988,250400.0
2010-12-17 09:50:00,33.45,33.49,33.4,33.48,247300.0,11.988,12.0023,11.9701,11.9987,247300.0
2010-12-17 10:00:00,33.48,33.54,33.44,33.53,258600.0,11.9987,12.0202,11.9844,12.0167,258600.0
2010-12-17 10:10:00,33.53,33.56,33.49,33.52,204400.0,12.0167,12.0274,12.0023,12.0131,204400.0
2010-12-17 10:20:00,33.53,33.56,33.51,33.53,303700.0,12.0167,12.0274,12.0095,12.0167,303700.0
2010-12-17 10:30:00,33.52,33.58,33.46,33.47,276700.0,12.0131,12.0346,11.9916,11.9952,276700.0
2010-12-17 10:40:00,33.47,33.48,33.36,33.37,294700.0,11.9952,11.9987,11.9557,11.9593,294700.0
2010-12-17 10:50:00,33.37,33.46,33.36,33.46,323300.0,11.9593,11.9916,11.9557,11.9916,323300.0
2010-12-17 11:00:00,33.46,33.48,33.36,33.48,235800.0,11.9916,11.9987,11.9557,11.9987,235800.0
2010-12-17 11:10:00,33.48,33.53,33.46,33.5,330600.0,11.9987,12.0167,11.9916,12.0059,330600.0
2010-12-17 11:20:00,33.51,33.52,33.47,33.48,188800.0,12.0095,12.0131,11.9952,11.9987,188800.0
2010-12-17 11:30:00,33.48,33.55,33.47,33.53,196000.0,11.9987,12.0238,11.9952,12.0167,196000.0
2010-12-17 11:40:00,33.53,33.57,33.52,33.57,142400.0,12.0167,12.031,12.0131,12.031,142400.0
2010-12-17 11:50:00,33.57,33.59,33.53,33.54,180600.0,12.031,12.0382,12.0167,12.0202,180600.0
2010-12-17 12:00:00,33.53,33.56,33.51,33.51,141300.0,12.0167,12.0274,12.0095,12.0095,141300.0
2010-12-17 12:10:00,33.5,33.53,33.47,33.51,178100.0,12.0059,12.0167,11.9952,12.0095,178100.0
2010-12-17 12:20:00,33.52,33.59,33.51,33.59,181900.0,12.0131,12.0382,12.0095,12.0382,181900.0
2010-12-17 12:30:00,33.59,33.69,33.58,33.66,312800.0,12.0382,12.074,12.0346,12.0633,312800.0
2010-12-17 12:40:00,33.65,33.7,33.63,33.63,243800.0,12.0597,12.0776,12.0525,12.0525,243800.0
2010-12-17 12:50:00,33.63,33.69,33.6,33.69,195400.0,12.0525,12.074,12.0418,12.074,195400.0
2010-12-17 13:00:00,33.69,33.71,33.67,33.69,201500.0,12.074,12.0812,12.0668,12.074,201500.0
2010-12-17 13:10:00,33.69,33.73,33.69,33.72,155900.0,12.074,12.0883,12.074,12.0848,155900.0
2010-12-17 13:20:00,33.72,33.73,33.69,33.69,189400.0,12.0848,12.0883,12.074,12.074,189400.0
2010-12-17 13:30:00,33.69,33.71,33.66,33.71,153200.0,12.074,12.0812,12.0633,12.0812,153200.0
2010-12-17 13:40:00,33.7,33.74,33.68,33.74,191700.0,12.0776,12.0919,12.0704,12.0919,191700.0
2010-12-17 13:50:00,33.74,33.77,33.73,33.77,190300.0,12.0919,12.1027,12.0883,12.1027,190300.0
2010-12-17 14:00:00,33.76,33.79,33.75,33.78,181200.0,12.0991,12.1098,12.0955,12.1063,181200.0
2010-12-17 14:10:00,33.77,33.81,33.77,33.81,205500.0,12.1027,12.117,12.1027,12.117,205500.0
2010-12-17 14:20:00,33.81,33.85,33.8,33.82,267000.0,12.117,12.1313,12.1134,12.1206,267000.0
2010-12-17 14:30:00,33.81,33.84,33.8,33.82,207100.0,12.117,12.1278,12.1134,12.1206,207100.0
2010-12-17 14:40:00,33.81,33.84,33.8,33.84,202200.0,12.117,12.1278,12.1134,12.1278,202200.0
2010-12-17 14:50:00,33.83,33.84,33.79,33.82,245100.0,12.1242,12.1278,12.1098,12.1206,245100.0
2010-12-17 15:00:00,33.82,33.85,33.81,33.84,284800.0,12.1206,12.1313,12.117,12.1278,284800.0
2010-12-17 15:10:00,33.85,33.88,33.83,33.85,257000.0,12.1313,12.1421,12.1242,12.1313,257000.0
2010-12-17 15:20:00,33.85,33.89,33.84,33.87,351700.0,12.1313,12.1457,12.1278,12.1385,351700.0
2010-12-17 15:30:00,33.87,33.95,33.83,33.84,593900.0,12.1385,12.1672,12.1242,12.1278,593900.0
2010-12-17 15:40:00,33.84,33.96,33.83,33.96,622600.0,12.1278,12.1708,12.1242,12.1708,622600.0
2010-12-17 15:50:00,33.96,34.01,33.96,34.0,1766200.0,12.1708,12.1887,12.1708,12.1851,1766200.0
2010-12-20 09:30:00,33.97,34.08,33.89,34.06,723100.0,12.1744,12.2138,12.1457,12.2066,723100.0
2010-12-20 09:40:00,34.07,34.08,34.0,34.01,297200.0,12.2102,12.2138,12.1851,12.1887,297200.0
2010-12-20 09:50:00,34.01,34.03,33.97,34.0,303700.0,12.1887,12.1959,12.1744,12.1851,303700.0
2010-12-20 10:00:00,34.0,34.01,33.9,33.93,325100.0,12.1851,12.1887,12.1493,12.16,325100.0
2010-12-20 10:10:00,33.92,33.93,33.75,33.84,646400.0,12.1564,12.16,12.0955,12.1278,646400.0
2010-12-20 10:20:00,33.83,33.86,33.69,33.86,646000.0,12.1242,12.1349,12.074,12.1349,646000.0
2010-12-20 10:30:00,33.85,33.95,33.81,33.94,441600.0,12.1313,12.1672,12.117,12.1636,441600.0
2010-12-20 10:40:00,33.94,33.96,33.91,33.95,314300.0,12.1636,12.1708,12.1529,12.1672,314300.0
2010-12-20 10:50:00,33.96,34.0,33.95,33.99,195800.0,12.1708,12.1851,12.1672,12.1815,195800.0
2010-12-20 11:00:00,33.99,33.99,33.94,33.97,775900.0,12.1815,12.1815,12.1636,12.1744,775900.0
2010-12-20 11:10:00,33.98,34.01,33.96,33.99,535200.0,12.1779,12.1887,12.1708,12.1815,535200.0
2010-12-20 11:20:00,33.98,34.1,33.97,34.07,363000.0,12.1779,12.2209,12.1744,12.2102,363000.0
2010-12-20 11:30:00,34.08,34.1,34.05,34.06,410400.0,12.2138,12.2209,12.203,12.2066,410400.0
2010-12-20 11:40:00,34.07,34.17,34.06,34.17,420500.0,12.2102,12.246,12.2066,12.246,420500.0
2010-12-20 11:50:00,34.16,34.24,34.16,34.19,506400.0,12.2424,12.2711,12.2424,12.2532,506400.0
2010-12-20 12:00:00,34.19,34.22,34.15,34.15,460500.0,12.2532,12.264,12.2389,12.2389,460500.0
2010-12-20 12:10:00,34.15,34.23,34.14,34.22,309700.0,12.2389,12.2675,12.2353,12.264,309700.0
2010-12-20 12:20:00,34.21,34.24,34.2,34.23,272000.0,12.2604,12.2711,12.2568,12.2675,272000.0
2010-12-20 12:30:00,34.23,34.23,34.17,34.17,273300.0,12.2675,12.2675,12.246,12.246,273300.0
2010-12-20 12:40:00,34.18,34.19,34.14,34.18,276800.0,12.2496,12.2532,12.2353,12.2496,276800.0
2010-12-20 12:50:00,34.19,34.28,34.17,34.27,321900.0,12.2532,12.2855,12.246,12.2819,321900.0
2010-12-20 13:00:00,34.28,34.28,34.2,34.26,289500.0,12.2855,12.2855,12.2568,12.2783,289500.0
2010-12-20 13:10:00,34.26,34.28,34.24,34.26,225200.0,12.2783,12.2855,12.2711,12.2783,225200.0
2010-12-20 13:20:00,34.26,34.27,34.21,34.21,243000.0,12.2783,12.2819,12.2604,12.2604,243000.0
2010-12-20 13:30:00,34.22,34.3,34.2,34.29,528800.0,12.264,12.2926,12.2568,12.289,528800.0
2010-12-20 13:40:00,34.29,34.31,34.25,34.28,235900.0,12.289,12.2962,12.2747,12.2855,235900.0
2010-12-20 13:50:00,34.28,34.29,34.23,34.24,267200.0,12.2855,12.289,12.2675,12.2711,267200.0
2010-12-20 14:00:00,34.23,34.3,34.22,34.29,302000.0,12.2675,12.2926,12.264,12.289,302000.0
2010-12-20 14:10:00,34.29,34.3,34.22,34.22,182100.0,12.289,12.2926,12.264,12.264,182100.0
2010-12-20 14:20:00,34.23,34.23,34.15,34.17,338400.0,12.2675,12.2675,12.2389,12.246,338400.0
2010-12-20 14:30:00,34.17,34.19,34.03,34.04,503500.0,12.246,12.2532,12.1959,12.1994,503500.0
2010-12-20 14:40:00,34.04,34.13,34.04,34.07,289400.0,12.1994,12.2317,12.1994,12.2102,289400.0
2010-12-20 14:50:00,34.06,34.13,34.04,34.09,239600.0,12.2066,12.2317,12.1994,12.2174,239600.0
2010-12-20 15:00:00,34.08,34.14,34.08,34.1,465100.0,12.2138,12.2353,12.2138,12.2209,465100.0
2010-12-20 15:10:00,34.09,34.1,33.96,33.99,691300.0,12.2174,12.2209,12.1708,12.1815,691300.0
2010-12-20 15:20:00,33.99,34.06,33.95,33.96,402500.0,12.1815,12.2066,12.1672,12.1708,402500.0
2010-12-20 15:30:00,33.96,34.06,33.95,34.02,363900.0,12.1708,12.2066,12.1672,12.1923,363900.0
2010-12-20 15:40:00,34.02,34.03,33.95,33.96,423600.0,12.1923,12.1959,12.1672,12.1708,423600.0
2010-12-20 15:50:00,33.96,34.0,33.93,33.94,713200.0,12.1708,12.1851,12.16,12.1636,713200.0
2010-12-21 09:30:00,34.24,34.35,34.15,34.27,799200.0,12.2711,12.3105,12.2389,12.2819,799200.0
2010-12-21 09:40:00,34.27,34.28,34.13,34.24,417900.0,12.2819,12.2855,12.2317,12.2711,417900.0
2010-12-21 09:50:00,34.23,34.28,34.12,34.14,426400.0,12.2675,12.2855,12.2281,12.2353,426400.0
2010-12-21 10:00:00,34.15,34.23,34.14,34.18,239500.0,12.2389,12.2675,12.2353,12.2496,239500.0
2010-12-21 10:10:00,34.18,34.22,34.14,34.21,223600.0,12.2496,12.264,12.2353,12.2604,223600.0
2010-12-21 10:20:00,34.21,34.24,34.05,34.05,358000.0,12.2604,12.2711,12.203,12.203,358000.0
2010-12-21 10:30:00,34.05,34.07,33.97,33.97,419000.0,12.203,12.2102,12.1744,12.1744,419000.0
2010-12-21 10:40:00,33.97,34.03,33.97,34.03,199300.0,12.1744,12.1959,12.1744,12.1959,199300.0
2010-12-21 10:50:00,34.03,34.07,34.02,34.05,225100.0,12.1959,12.2102,12.1923,12.203,225100.0
2010-12-21 11:00:00,34.05,34.1,34.03,34.08,236500.0,12.203,12.2209,12.1959,12.2138,236500.0
2010-12-21 11:10:00,34.07,34.1,34.06,34.09,306400.0,12.2102,12.2209,12.2066,12.2174,306400.0
2010-12-21 11:20:00,34.08,34.21,34.08,34.2,312400.0,12.2138,12.2604,12.2138,12.2568,312400.0
2010-12-21 11:30:00,34.2,34.26,34.19,34.26,411400.0,12.2568,12.2783,12.2532,12.2783,411400.0
2010-12-21 11:40:00,34.26,34.28,34.2,34.22,286900.0,12.2783,12.2855,12.2568,12.264,286900.0
2010-12-21 11:50:00,34.22,34.23,34.11,34.17,330600.0,12.264,12.2675,12.2245,12.246,330600.0
2010-12-21 12:00:00,34.17,34.23,34.16,34.2,317600.0,12.246,12.2675,12.2424,12.2568,317600.0
2010-12-21 12:10:00,34.2,34.27,34.16,34.23,313900.0,12.2568,12.2819,12.2424,12.2675,313900.0
2010-12-21 12:20:00,34.23,34.3,34.22,34.29,271300.0,12.2675,12.2926,12.264,12.289,271300.0
2010-12-21 12:30:00,34.28,34.3,34.24,34.27,129400.0,12.2855,12.2926,12.2711,12.2819,129400.0
2010-12-21 12:40:00,34.27,34.3,34.24,34.28,276700.0,12.2819,12.2926,12.2711,12.2855,276700.0
2010-12-21 12:50:00,34.28,34.3,34.24,34.3,165000.0,12.2855,12.2926,12.2711,12.2926,165000.0
2010-12-21 13:00:00,34.3,34.3,34.27,34.3,109100.0,12.2926,12.2926,12.2819,12.2926,109100.0
2010-12-21 13:10:00,34.3,34.32,34.28,34.29,178800.0,12.2926,12.2998,12.2855,12.289,178800.0
2010-12-21 13:20:00,34.29,34.3,34.23,34.25,143900.0,12.289,12.2926,12.2675,12.2747,143900.0
2010-12-21 13:30:00,34.24,34.28,34.23,34.27,78900.0,12.2711,12.2855,12.2675,12.2819,78900.0
2010-12-21 13:40:00,34.26,34.3,34.26,34.29,225100.0,12.2783,12.2926,12.2783,12.289,225100.0
2010-12-21 13:50:00,34.28,34.31,34.28,34.3,221900.0,12.2855,12.2962,12.2855,12.2926,221900.0
2010-12-21 14:00:00,34.29,34.3,34.23,34.26,202700.0,12.289,12.2926,12.2675,12.2783,202700.0
2010-12-21 14:10:00,34.26,34.29,34.24,34.29,146200.0,12.2783,12.289,12.2711,12.289,146200.0
2010-12-21 14:20:00,34.28,34.28,34.18,34.2,246100.0,12.2855,12.2855,12.2496,12.2568,246100.0
2010-12-21 14:30:00,34.2,34.2,34.13,34.14,246600.0,12.2568,12.2568,12.2317,12.2353,246600.0
2010-12-21 14:40:00,34.14,34.19,34.12,34.16,157400.0,12.2353,12.2532,12.2281,12.2424,157400.0
2010-12-21 14:50:00,34.17,34.17,34.1,34.13,294200.0,12.246,12.246,12.2209,12.2317,294200.0
2010-12-21 15:00:00,34.14,34.18,34.12,34.17,171600.0,12.2353,12.2496,12.2281,12.246,171600.0
2010-12-21 15:10:00,34.18,34.2,34.14,34.16,342500.0,12.2496,12.2568,12.2353,12.2424,342500.0
2010-12-21 15:20:00,34.16,34.2,34.15,34.16,205400.0,12.2424,12.2568,12.2389,12.2424,205400.0
2010-12-21 15:30:00,34.16,34.17,34.12,34.16,293600.0,12.2424,12.246,12.2281,12.2424,293600.0
2010-12-21 15:40:00,34.17,34.21,34.13,34.13,611300.0,12.246,12.2604,12.2317,12.2317,611300.0
2010-12-21 15:50:00,34.14,34.14,34.01,34.03,956100.0,12.2353,12.2353,12.1887,12.1959,956100.0
2010-12-22 09:30:00,33.86,34.0,33.8,33.82,531800.0,12.2073,12.2578,12.1857,12.1929,531800.0
2010-12-22 09:40:00,33.83,33.84,33.76,33.79,439600.0,12.1965,12.2001,12.1712,12.1821,439600.0
2010-12-22 09:50:00,33.79,33.83,33.75,33.77,334800.0,12.1821,12.1965,12.1676,12.1749,334800.0
2010-12-22 10:00:00,33.77,33.78,33.66,33.73,397400.0,12.1749,12.1785,12.1352,12.1604,397400.0
2010-12-22 10:10:00,33.72,33.75,33.62,33.64,352500.0,12.1568,12.1676,12.1208,12.128,352500.0
2010-12-22 10:20:00,33.64,33.66,33.61,33.64,457300.0,12.128,12.1352,12.1172,12.128,457300.0
2010-12-22 10:30:00,33.64,33.73,33.59,33.59,512600.0,12.128,12.1604,12.11,12.11,512600.0
2010-12-22 10:40:00,33.59,33.64,33.58,33.62,402600.0,12.11,12.128,12.1064,12.1208,402600.0
2010-12-22 10:50:00,33.62,33.72,33.61,33.68,507800.0,12.1208,12.1568,12.1172,12.1424,507800.0
2010-12-22 11:00:00,33.69,33.73,33.67,33.72,223200.0,12.146,12.1604,12.1388,12.1568,223200.0
2010-12-22 11:10:00,33.73,33.81,33.68,33.8,320000.0,12.1604,12.1893,12.1424,12.1857,320000.0
2010-12-22 11:20:00,33.8,33.82,33.75,33.8,257600.0,12.1857,12.1929,12.1676,12.1857,257600.0
2010-12-22 11:30:00,33.81,33.84,33.79,33.84,181200.0,12.1893,12.2001,12.1821,12.2001,181200.0
2010-12-22 11:40:00,33.83,34.0,33.83,33.97,553000.0,12.1965,12.2578,12.1965,12.247,553000.0
2010-12-22 11:50:00,33.97,34.02,33.92,33.93,312000.0,12.247,12.265,12.2289,12.2325,312000.0
2010-12-22 12:00:00,33.93,33.94,33.88,33.93,307200.0,12.2325,12.2361,12.2145,12.2325,307200.0
2010-12-22 12:10:00,33.92,33.96,33.82,33.87,294000.0,12.2289,12.2434,12.1929,12.2109,294000.0
2010-12-22 12:20:00,33.87,33.99,33.87,33.99,106400.0,12.2109,12.2542,12.2109,12.2542,106400.0
2010-12-22 12:30:00,33.99,34.04,33.97,33.98,247600.0,12.2542,12.2722,12.247,12.2506,247600.0
2010-12-22 12:40:00,33.98,34.0,33.95,33.97,179200.0,12.2506,12.2578,12.2397,12.247,179200.0
2010-12-22 12:50:00,33.97,34.01,33.94,34.0,206600.0,12.247,12.2614,12.2361,12.2578,206600.0
2010-12-22 13:00:00,34.0,34.05,33.98,34.01,230700.0,12.2578,12.2758,12.2506,12.2614,230700.0
2010-12-22 13:10:00,34.02,34.04,33.98,34.03,202500.0,12.265,12.2722,12.2506,12.2686,202500.0
2010-12-22 13:20:00,34.04,34.05,34.01,34.04,207200.0,12.2722,12.2758,12.2614,12.2722,207200.0
2010-12-22 13:30:00,34.04,34.05,33.99,33.99,288000.0,12.2722,12.2758,12.2542,12.2542,288000.0
2010-12-22 13:40:00,34.0,34.01,33.93,33.97,202100.0,12.2578,12.2614,12.2325,12.247,202100.0
2010-12-22 13:50:00,33.97,33.97,33.9,33.97,223100.0,12.247,12.247,12.2217,12.247,223100.0
2010-12-22 14:00:00,33.97,34.03,33.97,34.0,196200.0,12.247,12.2686,12.247,12.2578,196200.0
2010-12-22 14:10:00,34.0,34.0,33.94,33.96,157300.0,12.2578,12.2578,12.2361,12.2434,157300.0
2010-12-22 14:20:00,33.96,34.0,33.96,33.97,92500.0,12.2434,12.2578,12.2434,12.247,92500.0
2010-12-22 14:30:00,33.98,33.99,33.94,33.98,114700.0,12.2506,12.2542,12.2361,12.2506,114700.0
2010-12-22 14:40:00,33.97,33.98,33.92,33.93,184500.0,12.247,12.2506,12.2289,12.2325,184500.0
2010-12-22 14:50:00,33.92,33.96,33.89,33.94,93600.0,12.2289,12.2434,12.2181,12.2361,93600.0
2010-12-22 15:00:00,33.94,33.98,33.93,33.98,119700.0,12.2361,12.2506,12.2325,12.2506,119700.0
2010-12-22 15:10:00,33.99,34.03,33.98,33.99,180900.0,12.2542,12.2686,12.2506,12.2542,180900.0
2010-12-22 15:20:00,33.99,34.03,33.98,34.02,133500.0,12.2542,12.2686,12.2506,12.265,133500.0
2010-12-22 15:30:00,34.01,34.03,33.95,33.97,168000.0,12.2614,12.2686,12.2397,12.247,168000.0
2010-12-22 15:40:00,33.97,34.03,33.96,34.0,204500.0,12.247,12.2686,12.2434,12.2578,204500.0
2010-12-22 15:50:00,33.99,34.12,33.98,34.1,837100.0,12.2542,12.301,12.2506,12.2938,837100.0
2010-12-23 09:30:00,33.88,34.11,33.81,34.09,525200.0,12.2145,12.2974,12.1893,12.2902,525200.0
2010-12-23 09:40:00,34.09,34.3,34.09,34.29,405200.0,12.2902,12.3659,12.2902,12.3623,405200.0
2010-12-23 09:50:00,34.29,34.29,34.2,34.21,209300.0,12.3623,12.3623,12.3299,12.3335,209300.0
2010-12-23 10:00:00,34.2,34.23,34.09,34.1,313800.0,12.3299,12.3407,12.2902,12.2938,313800.0
2010-12-23 10:10:00,34.1,34.14,34.03,34.05,368600.0,12.2938,12.3082,12.2686,12.2758,368600.0
2010-12-23 10:20:00,34.04,34.16,34.02,34.13,456300.0,12.2722,12.3155,12.265,12.3046,456300.0
2010-12-23 10:30:00,34.12,34.18,34.09,34.18,318300.0,12.301,12.3227,12.2902,12.3227,318300.0
2010-12-23 10:40:00,34.18,34.19,34.12,34.12,210600.0,12.3227,12.3263,12.301,12.301,210600.0
2010-12-23 10:50:00,34.13,34.19,34.12,34.17,201400.0,12.3046,12.3263,12.301,12.3191,201400.0
2010-12-23 11:00:00,34.17,34.19,34.15,34.16,115700.0,12.3191,12.3263,12.3119,12.3155,115700.0
2010-12-23 11:10:00,34.17,34.27,34.15,34.25,158800.0,12.3191,12.3551,12.3119,12.3479,158800.0
2010-12-23 11:20:00,34.25,34.28,34.24,34.26,177100.0,12.3479,12.3587,12.3443,12.3515,177100.0
2010-12-23 11:30:00,34.26,34.28,34.2,34.23,118100.0,12.3515,12.3587,12.3299,12.3407,118100.0
2010-12-23 11:40:00,34.22,34.25,34.19,34.23,187200.0,12.3371,12.3479,12.3263,12.3407,187200.0
2010-12-23 11:50:00,34.23,34.27,34.22,34.25,236300.0,12.3407,12.3551,12.3371,12.3479,236300.0
2010-12-23 12:00:00,34.25,34.26,34.23,34.24,100200.0,12.3479,12.3515,12.3407,12.3443,100200.0
2010-12-23 12:10:00,34.25,34.26,34.23,34.25,197400.0,12.3479,12.3515,12.3407,12.3479,197400.0
2010-12-23 12:20:00,34.25,34.25,34.23,34.23,168700.0,12.3479,12.3479,12.3407,12.3407,168700.0
2010-12-23 12:30:00,34.24,34.24,34.22,34.23,157600.0,12.3443,12.3443,12.3371,12.3407,157600.0
2010-12-23 12:40:00,34.23,34.25,34.17,34.2,356300.0,12.3407,12.3479,12.3191,12.3299,356300.0
2010-12-23 12:50:00,34.2,34.22,34.16,34.17,265700.0,12.3299,12.3371,12.3155,12.3191,265700.0
2010-12-23 13:00:00,34.17,34.18,34.13,34.15,122800.0,12.3191,12.3227,12.3046,12.3119,122800.0
2010-12-23 13:10:00,34.14,34.22,34.14,34.22,237200.0,12.3082,12.3371,12.3082,12.3371,237200.0
2010-12-23 13:20:00,34.22,34.23,34.14,34.19,208800.0,12.3371,12.3407,12.3082,12.3263,208800.0
2010-12-23 13:30:00,34.19,34.22,34.16,34.19,102300.0,12.3263,12.3371,12.3155,12.3263,102300.0
2010-12-23 13:40:00,34.19,34.25,34.18,34.25,234100.0,12.3263,12.3479,12.3227,12.3479,234100.0
2010-12-23 13:50:00,34.25,34.25,34.21,34.21,184900.0,12.3479,12.3479,12.3335,12.3335,184900.0
2010-12-23 14:00:00,34.22,34.22,34.17,34.17,128900.0,12.3371,12.3371,12.3191,12.3191,128900.0
2010-12-23 14:10:00,34.17,34.22,34.17,34.2,197700.0,12.3191,12.3371,12.3191,12.3299,197700.0
2010-12-23 14:20:00,34.2,34.23,34.18,34.21,222000.0,12.3299,12.3407,12.3227,12.3335,222000.0
2010-12-23 14:30:00,34.22,34.25,34.19,34.23,207400.0,12.3371,12.3479,12.3263,12.3407,207400.0
2010-12-23 14:40:00,34.23,34.26,34.22,34.22,279500.0,12.3407,12.3515,12.3371,12.3371,279500.0
2010-12-23 14:50:00,34.22,34.26,34.2,34.25,209700.0,12.3371,12.3515,12.3299,12.3479,209700.0
2010-12-23 15:00:00,34.25,34.27,34.19,34.21,313800.0,12.3479,12.3551,12.3263,12.3335,313800.0
2010-12-23 15:10:00,34.21,34.26,34.18,34.25,143800.0,12.3335,12.3515,12.3227,12.3479,143800.0
2010-12-23 15:20:00,34.25,34.27,34.25,34.25,129900.0,12.3479,12.3551,12.3479,12.3479,129900.0
2010-12-23 15:30:00,34.26,34.29,34.25,34.28,395100.0,12.3515,12.3623,12.3479,12.3587,395100.0
2010-12-23 15:40:00,34.28,34.31,34.26,34.3,544500.0,12.3587,12.3695,12.3515,12.3659,544500.0
2010-12-23 15:50:00,34.3,34.3,34.22,34.3,794300.0,12.3659,12.3659,12.3371,12.3659,794300.0
2010-12-27 09:30:00,34.14,34.33,34.12,34.31,634300.0,12.3082,12.3767,12.301,12.3695,634300.0
2010-12-27 09:40:00,34.33,34.4,34.26,34.39,546000.0,12.3767,12.402,12.3515,12.3984,546000.0
2010-12-27 09:50:00,34.4,34.5,34.35,34.48,319800.0,12.402,12.438,12.384,12.4308,319800.0
2010-12-27 10:00:00,34.48,34.53,34.46,34.49,367500.0,12.4308,12.4489,12.4236,12.4344,367500.0
2010-12-27 10:10:00,34.5,34.57,34.48,34.48,263800.0,12.438,12.4633,12.4308,12.4308,263800.0
2010-12-27 10:20:00,34.48,34.59,34.47,34.58,308800.0,12.4308,12.4705,12.4272,12.4669,308800.0
2010-12-27 10:30:00,34.59,34.61,34.43,34.43,246900.0,12.4705,12.4777,12.4128,12.4128,246900.0
2010-12-27 10:40:00,34.44,34.53,34.42,34.52,136300.0,12.4164,12.4489,12.4092,12.4452,136300.0
2010-12-27 10:50:00,34.51,34.57,34.47,34.56,246200.0,12.4416,12.4633,12.4272,12.4597,246200.0
2010-12-27 11:00:00,34.56,34.61,34.56,34.58,274800.0,12.4597,12.4777,12.4597,12.4669,274800.0
2010-12-27 11:10:00,34.58,34.62,34.57,34.61,238600.0,12.4669,12.4813,12.4633,12.4777,238600.0
2010-12-27 11:20:00,34.61,34.63,34.58,34.6,247100.0,12.4777,12.4849,12.4669,12.4741,247100.0
2010-12-27 11:30:00,34.6,34.61,34.5,34.5,337600.0,12.4741,12.4777,12.438,12.438,337600.0
2010-12-27 11:40:00,34.51,34.52,34.45,34.45,171100.0,12.4416,12.4452,12.42,12.42,171100.0
2010-12-27 11:50:00,34.45,34.5,34.42,34.5,206400.0,12.42,12.438,12.4092,12.438,206400.0
2010-12-27 12:00:00,34.5,34.52,34.44,34.51,238700.0,12.438,12.4452,12.4164,12.4416,238700.0
2010-12-27 12:10:00,34.51,34.52,34.48,34.51,98700.0,12.4416,12.4452,12.4308,12.4416,98700.0
2010-12-27 12:20:00,34.51,34.54,34.5,34.54,54900.0,12.4416,12.4525,12.438,12.4525,54900.0
2010-12-27 12:30:00,34.53,34.55,34.51,34.52,162100.0,12.4489,12.4561,12.4416,12.4452,162100.0
2010-12-27 12:40:00,34.52,34.52,34.48,34.52,264300.0,12.4452,12.4452,12.4308,12.4452,264300.0
2010-12-27 12:50:00,34.51,34.63,34.51,34.62,181900.0,12.4416,12.4849,12.4416,12.4813,181900.0
2010-12-27 13:00:00,34.62,34.7,34.62,34.64,322100.0,12.4813,12.5101,12.4813,12.4885,322100.0
2010-12-27 13:10:00,34.65,34.68,34.64,34.65,167400.0,12.4921,12.5029,12.4885,12.4921,167400.0
2010-12-27 13:20:00,34.66,34.71,34.65,34.71,169900.0,12.4957,12.5137,12.4921,12.5137,169900.0
2010-12-27 13:30:00,34.71,34.74,34.69,34.74,167800.0,12.5137,12.5246,12.5065,12.5246,167800.0
2010-12-27 13:40:00,34.73,34.76,34.72,34.73,164200.0,12.521,12.5318,12.5174,12.521,164200.0
2010-12-27 13:50:00,34.73,34.75,34.71,34.74,180400.0,12.521,12.5282,12.5137,12.5246,180400.0
2010-12-27 14:00:00,34.75,34.75,34.7,34.71,155900.0,12.5282,12.5282,12.5101,12.5137,155900.0
2010-12-27 14:10:00,34.72,34.75,34.7,34.74,159400.0,12.5174,12.5282,12.5101,12.5246,159400.0
2010-12-27 14:20:00,34.73,34.75,34.72,34.73,186300.0,12.521,12.5282,12.5174,12.521,186300.0
2010-12-27 14:30:00,34.74,34.79,34.73,34.79,231400.0,12.5246,12.5426,12.521,12.5426,231400.0
2010-12-27 14:40:00,34.79,34.82,34.78,34.78,216800.0,12.5426,12.5534,12.539,12.539,216800.0
2010-12-27 14:50:00,34.79,34.79,34.68,34.69,255300.0,12.5426,12.5426,12.5029,12.5065,255300.0
2010-12-27 15:00:00,34.69,34.74,34.67,34.7,181000.0,12.5065,12.5246,12.4993,12.5101,181000.0
2010-12-27 15:10:00,34.7,34.72,34.69,34.7,180800.0,12.5101,12.5174,12.5065,12.5101,180800.0
2010-12-27 15:20:00,34.7,34.74,34.68,34.7,254400.0,12.5101,12.5246,12.5029,12.5101,254400.0
2010-12-27 15:30:00,34.71,34.74,34.69,34.7,378300.0,12.5137,12.5246,12.5065,12.5101,378300.0
2010-12-27 15:40:00,34.7,34.84,34.69,34.83,570100.0,12.5101,12.5606,12.5065,12.557,570100.0
2010-12-27 15:50:00,34.83,34.83,34.73,34.74,894000.0,12.557,12.557,12.521,12.5246,894000.0
2010-12-28 09:30:00,35.17,35.26,35.08,35.2,1082900.0,12.6796,12.712,12.6471,12.6904,1082900.0
2010-12-28 09:40:00,35.2,35.45,35.18,35.4,1111800.0,12.6904,12.7805,12.6832,12.7625,1111800.0
2010-12-28 09:50:00,35.4,35.42,35.26,35.31,510800.0,12.7625,12.7697,12.712,12.7301,510800.0
2010-12-28 10:00:00,35.32,35.36,35.25,35.25,1159600.0,12.7337,12.7481,12.7084,12.7084,1159600.0
2010-12-28 10:10:00,35.25,35.26,35.2,35.26,372800.0,12.7084,12.712,12.6904,12.712,372800.0
2010-12-28 10:20:00,35.27,35.28,35.24,35.24,301200.0,12.7156,12.7192,12.7048,12.7048,301200.0
2010-12-28 10:30:00,35.25,35.26,34.76,35.23,286400.0,12.7084,12.712,12.5318,12.7012,286400.0
2010-12-28 10:40:00,35.24,35.3,35.23,35.29,315000.0,12.7048,12.7265,12.7012,12.7228,315000.0
2010-12-28 10:50:00,35.3,35.31,35.28,35.29,278800.0,12.7265,12.7301,12.7192,12.7228,278800.0
2010-12-28 11:00:00,35.29,35.33,35.29,35.31,359900.0,12.7228,12.7373,12.7228,12.7301,359900.0
2010-12-28 11:10:00,35.3,35.31,35.24,35.25,267400.0,12.7265,12.7301,12.7048,12.7084,267400.0
2010-12-28 11:20:00,35.25,35.29,35.23,35.29,101900.0,12.7084,12.7228,12.7012,12.7228,101900.0
2010-12-28 11:30:00,35.28,35.31,35.27,35.31,206400.0,12.7192,12.7301,12.7156,12.7301,206400.0
2010-12-28 11:40:00,35.31,35.31,35.27,35.3,267300.0,12.7301,12.7301,12.7156,12.7265,267300.0
2010-12-28 11:50:00,35.29,35.37,35.29,35.34,341300.0,12.7228,12.7517,12.7228,12.7409,341300.0
2010-12-28 12:00:00,35.34,35.39,35.33,35.39,182700.0,12.7409,12.7589,12.7373,12.7589,182700.0
2010-12-28 12:10:00,35.38,35.44,35.38,35.42,516200.0,12.7553,12.7769,12.7553,12.7697,516200.0
2010-12-28 12:20:00,35.42,35.43,35.38,35.4,566900.0,12.7697,12.7733,12.7553,12.7625,566900.0
2010-12-28 12:30:00,35.39,35.4,35.37,35.37,224400.0,12.7589,12.7625,12.7517,12.7517,224400.0
2010-12-28 12:40:00,35.36,35.43,35.35,35.42,256300.0,12.7481,12.7733,12.7445,12.7697,256300.0
2010-12-28 12:50:00,35.42,35.45,35.41,35.45,154600.0,12.7697,12.7805,12.7661,12.7805,154600.0
2010-12-28 13:00:00,35.45,35.47,35.39,35.4,392400.0,12.7805,12.7877,12.7589,12.7625,392400.0
2010-12-28 13:10:00,35.4,35.44,35.38,35.44,209000.0,12.7625,12.7769,12.7553,12.7769,209000.0
2010-12-28 13:20:00,35.44,35.5,35.44,35.49,375100.0,12.7769,12.7986,12.7769,12.795,375100.0
2010-12-28 13:30:00,35.49,35.5,35.48,35.49,302200.0,12.795,12.7986,12.7913,12.795,302200.0
2010-12-28 13:40:00,35.5,35.53,35.48,35.49,624400.0,12.7986,12.8094,12.7913,12.795,624400.0
2010-12-28 13:50:00,35.49,35.54,35.49,35.53,335400.0,12.795,12.813,12.795,12.8094,335400.0
2010-12-28 14:00:00,35.54,35.55,35.48,35.49,469700.0,12.813,12.8166,12.7913,12.795,469700.0
2010-12-28 14:10:00,35.49,35.6,35.49,35.58,701700.0,12.795,12.8346,12.795,12.8274,701700.0
2010-12-28 14:20:00,35.58,35.6,35.58,35.58,434600.0,12.8274,12.8346,12.8274,12.8274,434600.0
2010-12-28 14:30:00,35.58,35.6,35.57,35.57,455700.0,12.8274,12.8346,12.8238,12.8238,455700.0
2010-12-28 14:40:00,35.57,35.58,35.52,35.54,497100.0,12.8238,12.8274,12.8058,12.813,497100.0
2010-12-28 14:50:00,35.54,35.61,35.53,35.6,738400.0,12.813,12.8382,12.8094,12.8346,738400.0
2010-12-28 15:00:00,35.6,35.64,35.6,35.62,600900.0,12.8346,12.849,12.8346,12.8418,600900.0
2010-12-28 15:10:00,35.63,35.64,35.56,35.56,670000.0,12.8454,12.849,12.8202,12.8202,670000.0
2010-12-28 15:20:00,35.56,35.61,35.54,35.61,535300.0,12.8202,12.8382,12.813,12.8382,535300.0
2010-12-28 15:30:00,35.6,35.67,35.6,35.65,461600.0,12.8346,12.8598,12.8346,12.8526,461600.0
2010-12-28 15:40:00,35.65,35.66,35.58,35.58,529700.0,12.8526,12.8562,12.8274,12.8274,529700.0
2010-12-28 15:50:00,35.58,35.73,35.58,35.65,1690200.0,12.8274,12.8815,12.8274,12.8526,1690200.0
2010-12-29 09:30:00,36.03,36.25,36.0,36.23,1423300.0,12.9896,13.069,12.9788,13.0617,1423300.0
2010-12-29 09:40:00,36.23,36.3,36.19,36.21,971300.0,13.0617,13.087,13.0473,13.0545,971300.0
2010-12-29 09:50:00,36.21,36.24,36.08,36.19,737300.0,13.0545,13.0653,13.0077,13.0473,737300.0
2010-12-29 10:00:00,36.19,36.21,36.1,36.1,719600.0,13.0473,13.0545,13.0149,13.0149,719600.0
2010-12-29 10:10:00,36.1,36.14,36.06,36.12,523400.0,13.0149,13.0293,13.0005,13.0221,523400.0
2010-12-29 10:20:00,36.12,36.19,36.11,36.15,574100.0,13.0221,13.0473,13.0185,13.0329,574100.0
2010-12-29 10:30:00,36.15,36.21,36.14,36.15,555800.0,13.0329,13.0545,13.0293,13.0329,555800.0
2010-12-29 10:40:00,36.15,36.18,36.14,36.17,621100.0,13.0329,13.0437,13.0293,13.0401,621100.0
2010-12-29 10:50:00,36.18,36.2,36.14,36.17,328600.0,13.0437,13.0509,13.0293,13.0401,328600.0
2010-12-29 11:00:00,36.16,36.26,36.14,36.26,575300.0,13.0365,13.0726,13.0293,13.0726,575300.0
2010-12-29 11:10:00,36.26,36.35,36.25,36.35,295100.0,13.0726,13.105,13.069,13.105,295100.0
2010-12-29 11:20:00,36.35,36.35,36.29,36.33,243400.0,13.105,13.105,13.0834,13.0978,243400.0
2010-12-29 11:30:00,36.33,36.35,36.32,36.35,265100.0,13.0978,13.105,13.0942,13.105,265100.0
2010-12-29 11:40:00,36.35,36.35,36.26,36.28,329200.0,13.105,13.105,13.0726,13.0798,329200.0
2010-12-29 11:50:00,36.28,36.33,36.25,36.32,354500.0,13.0798,13.0978,13.069,13.0942,354500.0
2010-12-29 12:00:00,36.32,36.35,36.3,36.32,232200.0,13.0942,13.105,13.087,13.0942,232200.0
2010-12-29 12:10:00,36.33,36.38,36.32,36.37,309800.0,13.0978,13.1158,13.0942,13.1122,309800.0
2010-12-29 12:20:00,36.36,36.4,36.36,36.39,303400.0,13.1086,13.123,13.1086,13.1194,303400.0
2010-12-29 12:30:00,36.39,36.48,36.38,36.48,467800.0,13.1194,13.1519,13.1158,13.1519,467800.0
2010-12-29 12:40:00,36.47,36.55,36.47,36.53,773600.0,13.1483,13.1771,13.1483,13.1699,773600.0
2010-12-29 12:50:00,36.53,36.59,36.5,36.58,524800.0,13.1699,13.1915,13.1591,13.1879,524800.0
2010-12-29 13:00:00,36.57,36.62,36.56,36.58,652600.0,13.1843,13.2023,13.1807,13.1879,652600.0
2010-12-29 13:10:00,36.58,36.6,36.53,36.6,393700.0,13.1879,13.1951,13.1699,13.1951,393700.0
2010-12-29 13:20:00,36.6,36.67,36.59,36.6,518700.0,13.1951,13.2204,13.1915,13.1951,518700.0
2010-12-29 13:30:00,36.6,36.63,36.57,36.62,772900.0,13.1951,13.2059,13.1843,13.2023,772900.0
2010-12-29 13:40:00,36.61,36.65,36.59,36.61,388400.0,13.1987,13.2132,13.1915,13.1987,388400.0
2010-12-29 13:50:00,36.6,36.62,36.56,36.57,359100.0,13.1951,13.2023,13.1807,13.1843,359100.0
2010-12-29 14:00:00,36.56,36.59,36.51,36.58,456400.0,13.1807,13.1915,13.1627,13.1879,456400.0
2010-12-29 14:10:00,36.59,36.59,36.53,36.55,323700.0,13.1915,13.1915,13.1699,13.1771,323700.0
2010-12-29 14:20:00,36.56,36.58,36.48,36.51,372200.0,13.1807,13.1879,13.1519,13.1627,372200.0
2010-12-29 14:30:00,36.51,36.58,36.51,36.55,297500.0,13.1627,13.1879,13.1627,13.1771,297500.0
2010-12-29 14:40:00,36.54,36.55,36.39,36.44,562500.0,13.1735,13.1771,13.1194,13.1374,562500.0
2010-12-29 14:50:00,36.44,36.47,36.42,36.43,333700.0,13.1374,13.1483,13.1302,13.1338,333700.0
2010-12-29 15:00:00,36.43,36.52,36.4,36.52,313100.0,13.1338,13.1663,13.123,13.1663,313100.0
2010-12-29 15:10:00,36.52,36.52,36.48,36.52,259700.0,13.1663,13.1663,13.1519,13.1663,259700.0
2010-12-29 15:20:00,36.52,36.58,36.48,36.49,350700.0,13.1663,13.1879,13.1519,13.1555,350700.0
2010-12-29 15:30:00,36.49,36.6,36.46,36.54,471200.0,13.1555,13.1951,13.1447,13.1735,471200.0
2010-12-29 15:40:00,36.54,36.6,36.52,36.6,657500.0,13.1735,13.1951,13.1663,13.1951,657500.0
2010-12-29 15:50:00,36.6,36.7,36.59,36.67,1426400.0,13.1951,13.2312,13.1915,13.2204,1426400.0
2010-12-30 09:30:00,37.06,37.25,36.95,37.24,1735300.0,13.361,13.4295,13.3213,13.4259,1735300.0
2010-12-30 09:40:00,37.24,37.26,37.16,37.2,707100.0,13.4259,13.4331,13.397,13.4114,707100.0
2010-12-30 09:50:00,37.21,37.34,37.2,37.29,671400.0,13.4151,13.4619,13.4114,13.4439,671400.0
2010-12-30 10:00:00,37.28,37.3,37.23,37.25,745400.0,13.4403,13.4475,13.4223,13.4295,745400.0
2010-12-30 10:10:00,37.25,37.27,37.2,37.21,668300.0,13.4295,13.4367,13.4114,13.4151,668300.0
2010-12-30 10:20:00,37.21,37.27,37.2,37.25,727200.0,13.4151,13.4367,13.4114,13.4295,727200.0
2010-12-30 10:30:00,37.26,37.26,37.2,37.25,489300.0,13.4331,13.4331,13.4114,13.4295,489300.0
2010-12-30 10:40:00,37.24,37.29,37.23,37.28,435700.0,13.4259,13.4439,13.4223,13.4403,435700.0
2010-12-30 10:50:00,37.28,37.32,37.25,37.28,485300.0,13.4403,13.4547,13.4295,13.4403,485300.0
2010-12-30 11:00:00,37.29,37.36,37.27,37.28,469500.0,13.4439,13.4691,13.4367,13.4403,469500.0
2010-12-30 11:10:00,37.28,37.28,37.2,37.2,525900.0,13.4403,13.4403,13.4114,13.4114,525900.0
2010-12-30 11:20:00,37.2,37.24,37.19,37.2,555900.0,13.4114,13.4259,13.4078,13.4114,555900.0
2010-12-30 11:30:00,37.19,37.2,37.12,37.17,460300.0,13.4078,13.4114,13.3826,13.4006,460300.0
2010-12-30 11:40:00,37.16,37.23,37.14,37.2,445800.0,13.397,13.4223,13.3898,13.4114,445800.0
2010-12-30 11:50:00,37.2,37.21,37.15,37.17,249800.0,13.4114,13.4151,13.3934,13.4006,249800.0
2010-12-30 12:00:00,37.16,37.21,37.15,37.18,418700.0,13.397,13.4151,13.3934,13.4042,418700.0
2010-12-30 12:10:00,37.18,37.19,37.15,37.18,341200.0,13.4042,13.4078,13.3934,13.4042,341200.0
2010-12-30 12:20:00,37.17,37.22,37.16,37.16,302400.0,13.4006,13.4187,13.397,13.397,302400.0
2010-12-30 12:30:00,37.16,37.18,37.14,37.16,320300.0,13.397,13.4042,13.3898,13.397,320300.0
2010-12-30 12:40:00,37.15,37.19,37.13,37.14,212600.0,13.3934,13.4078,13.3862,13.3898,212600.0
2010-12-30 12:50:00,37.14,37.2,37.13,37.18,329600.0,13.3898,13.4114,13.3862,13.4042,329600.0
2010-12-30 13:00:00,37.17,37.21,37.17,37.19,318000.0,13.4006,13.4151,13.4006,13.4078,318000.0
2010-12-30 13:10:00,37.18,37.24,37.18,37.22,494600.0,13.4042,13.4259,13.4042,13.4187,494600.0
2010-12-30 13:20:00,37.22,37.26,37.19,37.25,384300.0,13.4187,13.4331,13.4078,13.4295,384300.0
2010-12-30 13:30:00,37.24,37.33,37.24,37.32,348800.0,13.4259,13.4583,13.4259,13.4547,348800.0
2010-12-30 13:40:00,37.32,37.45,37.31,37.44,602700.0,13.4547,13.5016,13.4511,13.498,602700.0
2010-12-30 13:50:00,37.44,37.48,37.43,37.46,549900.0,13.498,13.5124,13.4944,13.5052,549900.0
2010-12-30 14:00:00,37.47,37.58,37.45,37.56,761900.0,13.5088,13.5484,13.5016,13.5412,761900.0
2010-12-30 14:10:00,37.56,37.59,37.55,37.58,1039900.0,13.5412,13.5521,13.5376,13.5484,1039900.0
2010-12-30 14:20:00,37.58,37.68,37.57,37.66,1264900.0,13.5484,13.5845,13.5448,13.5773,1264900.0
2010-12-30 14:30:00,37.67,37.69,37.62,37.63,1263200.0,13.5809,13.5881,13.5629,13.5665,1263200.0
2010-12-30 14:40:00,37.63,37.65,37.6,37.63,777500.0,13.5665,13.5737,13.5557,13.5665,777500.0
2010-12-30 14:50:00,37.63,37.68,37.57,37.68,679900.0,13.5665,13.5845,13.5448,13.5845,679900.0
2010-12-30 15:00:00,37.68,37.7,37.58,37.59,639500.0,13.5845,13.5917,13.5484,13.5521,639500.0
2010-12-30 15:10:00,37.59,37.61,37.54,37.56,567200.0,13.5521,13.5593,13.534,13.5412,567200.0
2010-12-30 15:20:00,37.55,37.6,37.54,37.57,520400.0,13.5376,13.5557,13.534,13.5448,520400.0
2010-12-30 15:30:00,37.57,37.57,37.37,37.38,895400.0,13.5448,13.5448,13.4727,13.4763,895400.0
2010-12-30 15:40:00,37.37,37.52,37.37,37.5,920700.0,13.4727,13.5268,13.4727,13.5196,920700.0
2010-12-30 15:50:00,37.5,37.59,37.49,37.58,1368100.0,13.5196,13.5521,13.516,13.5484,1368100.0
2010-12-31 09:30:00,37.44,37.49,37.25,37.29,498400.0,13.498,13.516,13.4295,13.4439,498400.0
2010-12-31 09:40:00,37.29,37.33,37.21,37.33,287900.0,13.4439,13.4583,13.4151,13.4583,287900.0
2010-12-31 09:50:00,37.34,37.38,37.29,37.34,300300.0,13.4619,13.4763,13.4439,13.4619,300300.0
2010-12-31 10:00:00,37.35,37.39,37.32,37.37,227400.0,13.4655,13.4799,13.4547,13.4727,227400.0
2010-12-31 10:10:00,37.37,37.38,37.31,37.35,165200.0,13.4727,13.4763,13.4511,13.4655,165200.0
2010-12-31 10:20:00,37.36,37.44,37.35,37.4,246000.0,13.4691,13.498,13.4655,13.4836,246000.0
2010-12-31 10:30:00,37.4,37.43,37.35,37.41,197300.0,13.4836,13.4944,13.4655,13.4872,197300.0
2010-12-31 10:40:00,37.42,37.6,37.4,37.55,454100.0,13.4908,13.5557,13.4836,13.5376,454100.0
2010-12-31 10:50:00,37.55,37.7,37.51,37.67,418900.0,13.5376,13.5917,13.5232,13.5809,418900.0
2010-12-31 11:00:00,37.67,37.72,37.61,37.72,441400.0,13.5809,13.5989,13.5593,13.5989,441400.0
2010-12-31 11:10:00,37.71,37.75,37.65,37.68,447000.0,13.5953,13.6097,13.5737,13.5845,447000.0
2010-12-31 11:20:00,37.68,37.75,37.67,37.73,205600.0,13.5845,13.6097,13.5809,13.6025,205600.0
2010-12-31 11:30:00,37.72,37.77,37.72,37.74,332700.0,13.5989,13.6169,13.5989,13.6061,332700.0
2010-12-31 11:40:00,37.74,37.77,37.72,37.76,219100.0,13.6061,13.6169,13.5989,13.6133,219100.0
2010-12-31 11:50:00,37.75,37.76,37.73,37.74,108500.0,13.6097,13.6133,13.6025,13.6061,108500.0
2010-12-31 12:00:00,37.74,37.79,37.74,37.76,283200.0,13.6061,13.6242,13.6061,13.6133,283200.0
2010-12-31 12:10:00,37.77,37.77,37.74,37.75,104800.0,13.6169,13.6169,13.6061,13.6097,104800.0
2010-12-31 12:20:00,37.74,37.77,37.74,37.76,90400.0,13.6061,13.6169,13.6061,13.6133,90400.0
2010-12-31 12:30:00,37.77,37.78,37.74,37.76,133400.0,13.6169,13.6206,13.6061,13.6133,133400.0
2010-12-31 12:40:00,37.76,37.77,37.75,37.77,75600.0,13.6133,13.6169,13.6097,13.6169,75600.0
2010-12-31 12:50:00,37.77,37.8,37.76,37.79,179400.0,13.6169,13.6278,13.6133,13.6242,179400.0
2010-12-31 13:00:00,37.79,37.8,37.75,37.79,107700.0,13.6242,13.6278,13.6097,13.6242,107700.0
2010-12-31 13:10:00,37.8,37.8,37.78,37.79,51300.0,13.6278,13.6278,13.6206,13.6242,51300.0
2010-12-31 13:20:00,37.78,37.79,37.76,37.77,107800.0,13.6206,13.6242,13.6133,13.6169,107800.0
2010-12-31 13:30:00,37.77,37.79,37.73,37.74,254700.0,13.6169,13.6242,13.6025,13.6061,254700.0
2010-12-31 13:40:00,37.75,37.77,37.74,37.76,107300.0,13.6097,13.6169,13.6061,13.6133,107300.0
2010-12-31 13:50:00,37.76,37.84,37.75,37.84,172800.0,13.6133,13.6422,13.6097,13.6422,172800.0
2010-12-31 14:00:00,37.84,37.9,37.83,37.87,242600.0,13.6422,13.6638,13.6386,13.653,242600.0
2010-12-31 14:10:00,37.87,37.9,37.85,37.87,129500.0,13.653,13.6638,13.6458,13.653,129500.0
2010-12-31 14:20:00,37.87,37.9,37.85,37.89,121300.0,13.653,13.6638,13.6458,13.6602,121300.0
2010-12-31 14:30:00,37.89,37.9,37.86,37.89,198700.0,13.6602,13.6638,13.6494,13.6602,198700.0
2010-12-31 14:40:00,37.9,37.94,37.88,37.94,183800.0,13.6638,13.6782,13.6566,13.6782,183800.0
2010-12-31 14:50:00,37.94,37.94,37.88,37.92,159100.0,13.6782,13.6782,13.6566,13.671,159100.0
2010-12-31 15:00:00,37.92,37.92,37.89,37.89,103200.0,13.671,13.671,13.6602,13.6602,103200.0
2010-12-31 15:10:00,37.89,37.9,37.84,37.9,161600.0,13.6602,13.6638,13.6422,13.6638,161600.0
2010-12-31 15:20:00,37.89,37.9,37.83,37.85,210000.0,13.6602,13.6638,13.6386,13.6458,210000.0
2010-12-31 15:30:00,37.85,37.87,37.81,37.85,192000.0,13.6458,13.653,13.6314,13.6458,192000.0
2010-12-31 15:40:00,37.86,37.87,37.74,37.78,327100.0,13.6494,13.653,13.6061,13.6206,327100.0
2010-12-31 15:50:00,37.78,37.83,37.78,37.8,561700.0,13.6206,13.6386,13.6206,13.6278,561700.0
2011-01-03 09:30:00,37.69,37.8,37.59,37.69,1232500.0,13.5881,13.6278,13.5521,13.5881,1232500.0
2011-01-03 09:40:00,37.7,37.79,37.61,37.74,1497800.0,13.5917,13.6242,13.5593,13.6061,1497800.0
2011-01-03 09:50:00,37.73,37.74,37.65,37.71,528400.0,13.6025,13.6061,13.5737,13.5953,528400.0
2011-01-03 10:00:00,37.7,37.76,37.66,37.71,658700.0,13.5917,13.6133,13.5773,13.5953,658700.0
2011-01-03 10:10:00,37.72,37.76,37.69,37.73,413400.0,13.5989,13.6133,13.5881,13.6025,413400.0
2011-01-03 10:20:00,37.72,37.75,37.7,37.73,553000.0,13.5989,13.6097,13.5917,13.6025,553000.0
2011-01-03 10:30:00,37.74,37.75,37.71,37.72,339100.0,13.6061,13.6097,13.5953,13.5989,339100.0
2011-01-03 10:40:00,37.72,37.75,37.7,37.72,680800.0,13.5989,13.6097,13.5917,13.5989,680800.0
2011-01-03 10:50:00,37.72,37.74,37.68,37.7,607600.0,13.5989,13.6061,13.5845,13.5917,607600.0
2011-01-03 11:00:00,37.71,37.73,37.7,37.7,454100.0,13.5953,13.6025,13.5917,13.5917,454100.0
2011-01-03 11:10:00,37.7,37.75,37.69,37.74,825200.0,13.5917,13.6097,13.5881,13.6061,825200.0
2011-01-03 11:20:00,37.74,37.77,37.7,37.72,615300.0,13.6061,13.6169,13.5917,13.5989,615300.0
2011-01-03 11:30:00,37.72,37.76,37.7,37.75,405500.0,13.5989,13.6133,13.5917,13.6097,405500.0
2011-01-03 11:40:00,37.75,37.8,37.73,37.74,786500.0,13.6097,13.6278,13.6025,13.6061,786500.0
2011-01-03 11:50:00,37.75,37.82,37.74,37.8,832600.0,13.6097,13.635,13.6061,13.6278,832600.0
2011-01-03 12:00:00,37.8,37.8,37.72,37.73,385700.0,13.6278,13.6278,13.5989,13.6025,385700.0
2011-01-03 12:10:00,37.73,37.73,37.69,37.71,455100.0,13.6025,13.6025,13.5881,13.5953,455100.0
2011-01-03 12:20:00,37.71,37.76,37.71,37.71,267100.0,13.5953,13.6133,13.5953,13.5953,267100.0
2011-01-03 12:30:00,37.71,37.72,37.69,37.7,419600.0,13.5953,13.5989,13.5881,13.5917,419600.0
2011-01-03 12:40:00,37.69,37.71,37.69,37.7,478600.0,13.5881,13.5953,13.5881,13.5917,478600.0
2011-01-03 12:50:00,37.69,37.74,37.69,37.73,451500.0,13.5881,13.6061,13.5881,13.6025,451500.0
2011-01-03 13:00:00,37.73,37.76,37.71,37.71,441300.0,13.6025,13.6133,13.5953,13.5953,441300.0
2011-01-03 13:10:00,37.71,37.73,37.66,37.66,428000.0,13.5953,13.6025,13.5773,13.5773,428000.0
2011-01-03 13:20:00,37.66,37.67,37.6,37.61,392600.0,13.5773,13.5809,13.5557,13.5593,392600.0
2011-01-03 13:30:00,37.6,37.62,37.54,37.56,510600.0,13.5557,13.5629,13.534,13.5412,510600.0
2011-01-03 13:40:00,37.56,37.6,37.53,37.53,566100.0,13.5412,13.5557,13.5304,13.5304,566100.0
2011-01-03 13:50:00,37.54,37.54,37.4,37.41,558000.0,13.534,13.534,13.4836,13.4872,558000.0
2011-01-03 14:00:00,37.41,37.41,37.36,37.38,417400.0,13.4872,13.4872,13.4691,13.4763,417400.0
2011-01-03 14:10:00,37.38,37.39,37.2,37.22,484000.0,13.4763,13.4799,13.4114,13.4187,484000.0
2011-01-03 14:20:00,37.22,37.23,37.17,37.2,529700.0,13.4187,13.4223,13.4006,13.4114,529700.0
2011-01-03 14:30:00,37.2,37.31,37.18,37.28,664000.0,13.4114,13.4511,13.4042,13.4403,664000.0
2011-01-03 14:40:00,37.29,37.35,37.27,37.33,392800.0,13.4439,13.4655,13.4367,13.4583,392800.0
2011-01-03 14:50:00,37.34,37.38,37.3,37.35,491900.0,13.4619,13.4763,13.4475,13.4655,491900.0
2011-01-03 15:00:00,37.36,37.38,37.21,37.22,432100.0,13.4691,13.4763,13.4151,13.4187,432100.0
2011-01-03 15:10:00,37.23,37.29,37.23,37.25,431800.0,13.4223,13.4439,13.4223,13.4295,431800.0
2011-01-03 15:20:00,37.25,37.25,37.16,37.22,415900.0,13.4295,13.4295,13.397,13.4187,415900.0
2011-01-03 15:30:00,37.21,37.3,37.21,37.22,359900.0,13.4151,13.4475,13.4151,13.4187,359900.0
2011-01-03 15:40:00,37.22,37.34,37.21,37.33,681700.0,13.4187,13.4619,13.4151,13.4583,681700.0
2011-01-03 15:50:00,37.33,37.35,37.24,37.28,1058600.0,13.4583,13.4655,13.4259,13.4403,1058600.0
2011-01-04 09:30:00,36.69,36.86,36.56,36.72,1332200.0,13.2276,13.2889,13.1807,13.2384,1332200.0
2011-01-04 09:40:00,36.72,36.75,36.48,36.56,1115800.0,13.2384,13.2492,13.1519,13.1807,1115800.0
2011-01-04 09:50:00,36.55,36.6,36.44,36.44,855400.0,13.1771,13.1951,13.1374,13.1374,855400.0
2011-01-04 10:00:00,36.45,36.55,36.45,36.51,992500.0,13.1411,13.1771,13.1411,13.1627,992500.0
2011-01-04 10:10:00,36.52,36.53,36.34,36.35,878400.0,13.1663,13.1699,13.1014,13.105,878400.0
2011-01-04 10:20:00,36.35,36.43,36.25,36.41,960500.0,13.105,13.1338,13.069,13.1266,960500.0
2011-01-04 10:30:00,36.41,36.45,36.33,36.45,815600.0,13.1266,13.1411,13.0978,13.1411,815600.0
2011-01-04 10:40:00,36.44,36.45,36.3,36.33,699900.0,13.1374,13.1411,13.087,13.0978,699900.0
2011-01-04 10:50:00,36.32,36.36,36.29,36.3,435100.0,13.0942,13.1086,13.0834,13.087,435100.0
2011-01-04 11:00:00,36.3,36.31,36.19,36.2,567100.0,13.087,13.0906,13.0473,13.0509,567100.0
2011-01-04 11:10:00,36.21,36.3,36.16,36.3,556300.0,13.0545,13.087,13.0365,13.087,556300.0
2011-01-04 11:20:00,36.29,36.38,36.27,36.3,573100.0,13.0834,13.1158,13.0762,13.087,573100.0
2011-01-04 11:30:00,36.31,36.43,36.31,36.43,281600.0,13.0906,13.1338,13.0906,13.1338,281600.0
2011-01-04 11:40:00,36.42,36.49,36.38,36.38,371200.0,13.1302,13.1555,13.1158,13.1158,371200.0
2011-01-04 11:50:00,36.38,36.4,36.31,36.34,354700.0,13.1158,13.123,13.0906,13.1014,354700.0
2011-01-04 12:00:00,36.34,36.38,36.31,36.33,382200.0,13.1014,13.1158,13.0906,13.0978,382200.0
2011-01-04 12:10:00,36.33,36.43,36.33,36.42,340100.0,13.0978,13.1338,13.0978,13.1302,340100.0
2011-01-04 12:20:00,36.43,36.44,36.3,36.32,378700.0,13.1338,13.1374,13.087,13.0942,378700.0
2011-01-04 12:30:00,36.32,36.35,36.28,36.3,331300.0,13.0942,13.105,13.0798,13.087,331300.0
2011-01-04 12:40:00,36.3,36.3,36.2,36.3,415500.0,13.087,13.087,13.0509,13.087,415500.0
2011-01-04 12:50:00,36.3,36.42,36.26,36.39,356900.0,13.087,13.1302,13.0726,13.1194,356900.0
2011-01-04 13:00:00,36.4,36.45,36.38,36.38,350400.0,13.123,13.1411,13.1158,13.1158,350400.0
2011-01-04 13:10:00,36.38,36.53,36.38,36.53,250700.0,13.1158,13.1699,13.1158,13.1699,250700.0
2011-01-04 13:20:00,36.53,36.55,36.45,36.51,147000.0,13.1699,13.1771,13.1411,13.1627,147000.0
2011-01-04 13:30:00,36.51,36.53,36.48,36.49,139600.0,13.1627,13.1699,13.1519,13.1555,139600.0
2011-01-04 13:40:00,36.48,36.59,36.44,36.59,232500.0,13.1519,13.1915,13.1374,13.1915,232500.0
2011-01-04 13:50:00,36.59,36.65,36.57,36.63,226100.0,13.1915,13.2132,13.1843,13.2059,226100.0
2011-01-04 14:00:00,36.64,36.68,36.59,36.67,321000.0,13.2096,13.224,13.1915,13.2204,321000.0
2011-01-04 14:10:00,36.67,36.75,36.65,36.7,295900.0,13.2204,13.2492,13.2132,13.2312,295900.0
2011-01-04 14:20:00,36.7,36.75,36.63,36.73,332000.0,13.2312,13.2492,13.2059,13.242,332000.0
2011-01-04 14:30:00,36.72,36.73,36.64,36.65,387100.0,13.2384,13.242,13.2096,13.2132,387100.0
2011-01-04 14:40:00,36.65,36.72,36.62,36.63,266100.0,13.2132,13.2384,13.2023,13.2059,266100.0
2011-01-04 14:50:00,36.62,36.77,36.61,36.76,414800.0,13.2023,13.2564,13.1987,13.2528,414800.0
2011-01-04 15:00:00,36.76,36.83,36.74,36.78,331700.0,13.2528,13.2781,13.2456,13.26,331700.0
2011-01-04 15:10:00,36.79,36.82,36.78,36.78,292500.0,13.2636,13.2744,13.26,13.26,292500.0
2011-01-04 15:20:00,36.78,36.93,36.78,36.87,387300.0,13.26,13.3141,13.26,13.2925,387300.0
2011-01-04 15:30:00,36.86,36.95,36.84,36.95,475200.0,13.2889,13.3213,13.2817,13.3213,475200.0
2011-01-04 15:40:00,36.94,37.03,36.91,37.0,904000.0,13.3177,13.3502,13.3069,13.3393,904000.0
2011-01-04 15:50:00,36.99,37.03,36.94,37.0,1253900.0,13.3357,13.3502,13.3177,13.3393,1253900.0
2011-01-05 09:30:00,36.35,36.61,36.3,36.53,813000.0,13.105,13.1987,13.087,13.1699,813000.0
2011-01-05 09:40:00,36.53,36.88,36.49,36.87,713400.0,13.1699,13.2961,13.1555,13.2925,713400.0
2011-01-05 09:50:00,36.87,37.02,36.82,37.02,579800.0,13.2925,13.3466,13.2744,13.3466,579800.0
2011-01-05 10:00:00,37.03,37.3,37.0,37.28,744700.0,13.3502,13.4475,13.3393,13.4403,744700.0
2011-01-05 10:10:00,37.28,37.3,37.03,37.08,524700.0,13.4403,13.4475,13.3502,13.3682,524700.0
2011-01-05 10:20:00,37.09,37.1,36.94,37.0,537200.0,13.3718,13.3754,13.3177,13.3393,537200.0
2011-01-05 10:30:00,37.0,37.01,36.86,36.99,418900.0,13.3393,13.3429,13.2889,13.3357,418900.0
2011-01-05 10:40:00,37.0,37.06,36.99,37.04,537900.0,13.3393,13.361,13.3357,13.3538,537900.0
2011-01-05 10:50:00,37.04,37.09,36.99,37.04,361000.0,13.3538,13.3718,13.3357,13.3538,361000.0
2011-01-05 11:00:00,37.05,37.12,37.03,37.1,377000.0,13.3574,13.3826,13.3502,13.3754,377000.0
2011-01-05 11:10:00,37.1,37.16,37.06,37.12,325800.0,13.3754,13.397,13.361,13.3826,325800.0
2011-01-05 11:20:00,37.11,37.21,37.1,37.11,224900.0,13.379,13.4151,13.3754,13.379,224900.0
2011-01-05 11:30:00,37.12,37.14,36.99,37.03,477800.0,13.3826,13.3898,13.3357,13.3502,477800.0
2011-01-05 11:40:00,37.04,37.07,37.0,37.05,173000.0,13.3538,13.3646,13.3393,13.3574,173000.0
2011-01-05 11:50:00,37.04,37.09,37.04,37.04,115500.0,13.3538,13.3718,13.3538,13.3538,115500.0
2011-01-05 12:00:00,37.05,37.1,36.96,37.1,250000.0,13.3574,13.3754,13.3249,13.3754,250000.0
2011-01-05 12:10:00,37.09,37.11,37.03,37.05,147600.0,13.3718,13.379,13.3502,13.3574,147600.0
2011-01-05 12:20:00,37.05,37.1,37.02,37.09,450700.0,13.3574,13.3754,13.3466,13.3718,450700.0
2011-01-05 12:30:00,37.1,37.1,36.97,37.0,703100.0,13.3754,13.3754,13.3285,13.3393,703100.0
2011-01-05 12:40:00,37.0,37.07,37.0,37.03,629000.0,13.3393,13.3646,13.3393,13.3502,629000.0
2011-01-05 12:50:00,37.03,37.06,36.98,37.0,399600.0,13.3502,13.361,13.3321,13.3393,399600.0
2011-01-05 13:00:00,37.0,37.02,36.92,36.95,197300.0,13.3393,13.3466,13.3105,13.3213,197300.0
2011-01-05 13:10:00,36.95,36.99,36.93,36.95,316400.0,13.3213,13.3357,13.3141,13.3213,316400.0
2011-01-05 13:20:00,36.96,36.99,36.93,36.98,108300.0,13.3249,13.3357,13.3141,13.3321,108300.0
2011-01-05 13:30:00,36.98,37.13,36.98,37.11,397100.0,13.3321,13.3862,13.3321,13.379,397100.0
2011-01-05 13:40:00,37.1,37.17,37.08,37.15,460800.0,13.3754,13.4006,13.3682,13.3934,460800.0
2011-01-05 13:50:00,37.15,37.17,37.12,37.16,189300.0,13.3934,13.4006,13.3826,13.397,189300.0
2011-01-05 14:00:00,37.16,37.21,37.12,37.15,211400.0,13.397,13.4151,13.3826,13.3934,211400.0
2011-01-05 14:10:00,37.15,37.23,37.11,37.22,143800.0,13.3934,13.4223,13.379,13.4187,143800.0
2011-01-05 14:20:00,37.22,37.23,37.15,37.19,239300.0,13.4187,13.4223,13.3934,13.4078,239300.0
2011-01-05 14:30:00,37.19,37.19,37.12,37.13,363000.0,13.4078,13.4078,13.3826,13.3862,363000.0
2011-01-05 14:40:00,37.13,37.19,37.13,37.18,234200.0,13.3862,13.4078,13.3862,13.4042,234200.0
2011-01-05 14:50:00,37.18,37.22,37.15,37.19,228000.0,13.4042,13.4187,13.3934,13.4078,228000.0
2011-01-05 15:00:00,37.2,37.29,37.2,37.26,539500.0,13.4114,13.4439,13.4114,13.4331,539500.0
2011-01-05 15:10:00,37.26,37.37,37.17,37.35,557300.0,13.4331,13.4727,13.4006,13.4655,557300.0
2011-01-05 15:20:00,37.35,37.37,37.27,37.32,325200.0,13.4655,13.4727,13.4367,13.4547,325200.0
2011-01-05 15:30:00,37.32,37.39,37.31,37.37,477800.0,13.4547,13.4799,13.4511,13.4727,477800.0
2011-01-05 15:40:00,37.38,37.39,37.28,37.33,987900.0,13.4763,13.4799,13.4403,13.4583,987900.0
2011-01-05 15:50:00,37.32,37.33,37.17,37.17,1411400.0,13.4547,13.4583,13.4006,13.4006,1411400.0
2011-01-06 09:30:00,37.0,37.05,36.94,37.01,1030400.0,13.3393,13.3574,13.3177,13.3429,1030400.0
2011-01-06 09:40:00,37.0,37.2,36.98,37.19,488100.0,13.3393,13.4114,13.3321,13.4078,488100.0
2011-01-06 09:50:00,37.19,37.26,37.14,37.15,463300.0,13.4078,13.4331,13.3898,13.3934,463300.0
2011-01-06 10:00:00,37.15,37.19,36.97,36.97,448400.0,13.3934,13.4078,13.3285,13.3285,448400.0
2011-01-06 10:10:00,36.97,36.97,36.83,36.95,373100.0,13.3285,13.3285,13.2781,13.3213,373100.0
2011-01-06 10:20:00,36.95,36.97,36.91,36.92,218700.0,13.3213,13.3285,13.3069,13.3105,218700.0
2011-01-06 10:30:00,36.93,36.94,36.85,36.9,302100.0,13.3141,13.3177,13.2853,13.3033,302100.0
2011-01-06 10:40:00,36.9,36.9,36.74,36.79,389400.0,13.3033,13.3033,13.2456,13.2636,389400.0
2011-01-06 10:50:00,36.78,36.93,36.76,36.92,496500.0,13.26,13.3141,13.2528,13.3105,496500.0
2011-01-06 11:00:00,36.92,36.92,36.76,36.79,513000.0,13.3105,13.3105,13.2528,13.2636,513000.0
2011-01-06 11:10:00,36.78,36.86,36.75,36.76,396100.0,13.26,13.2889,13.2492,13.2528,396100.0
2011-01-06 11:20:00,36.76,36.78,36.73,36.76,222500.0,13.2528,13.26,13.242,13.2528,222500.0
2011-01-06 11:30:00,36.76,36.79,36.72,36.74,314700.0,13.2528,13.2636,13.2384,13.2456,314700.0
2011-01-06 11:40:00,36.74,36.8,36.73,36.8,321400.0,13.2456,13.2672,13.242,13.2672,321400.0
2011-01-06 11:50:00,36.8,36.81,36.75,36.76,206800.0,13.2672,13.2708,13.2492,13.2528,206800.0
2011-01-06 12:00:00,36.75,36.79,36.71,36.72,259200.0,13.2492,13.2636,13.2348,13.2384,259200.0
2011-01-06 12:10:00,36.73,36.78,36.7,36.75,301700.0,13.242,13.26,13.2312,13.2492,301700.0
2011-01-06 12:20:00,36.76,36.84,36.75,36.8,177500.0,13.2528,13.2817,13.2492,13.2672,177500.0
2011-01-06 12:30:00,36.8,36.83,36.75,36.81,265700.0,13.2672,13.2781,13.2492,13.2708,265700.0
2011-01-06 12:40:00,36.81,36.9,36.79,36.86,197900.0,13.2708,13.3033,13.2636,13.2889,197900.0
2011-01-06 12:50:00,36.86,36.9,36.82,36.83,207600.0,13.2889,13.3033,13.2744,13.2781,207600.0
2011-01-06 13:00:00,36.84,36.87,36.83,36.85,220200.0,13.2817,13.2925,13.2781,13.2853,220200.0
2011-01-06 13:10:00,36.85,36.92,36.83,36.91,284100.0,13.2853,13.3105,13.2781,13.3069,284100.0
2011-01-06 13:20:00,36.91,36.94,36.88,36.92,198600.0,13.3069,13.3177,13.2961,13.3105,198600.0
2011-01-06 13:30:00,36.92,36.96,36.9,36.96,209200.0,13.3105,13.3249,13.3033,13.3249,209200.0
2011-01-06 13:40:00,36.96,37.06,36.95,37.06,275500.0,13.3249,13.361,13.3213,13.361,275500.0
2011-01-06 13:50:00,37.06,37.14,37.05,37.12,341100.0,13.361,13.3898,13.3574,13.3826,341100.0
2011-01-06 14:00:00,37.12,37.13,37.06,37.08,317800.0,13.3826,13.3862,13.361,13.3682,317800.0
2011-01-06 14:10:00,37.09,37.1,37.02,37.03,266900.0,13.3718,13.3754,13.3466,13.3502,266900.0
2011-01-06 14:20:00,37.03,37.04,36.91,36.94,519700.0,13.3502,13.3538,13.3069,13.3177,519700.0
2011-01-06 14:30:00,36.94,36.94,36.85,36.89,319200.0,13.3177,13.3177,13.2853,13.2997,319200.0
2011-01-06 14:40:00,36.89,36.9,36.81,36.82,362500.0,13.2997,13.3033,13.2708,13.2744,362500.0
2011-01-06 14:50:00,36.82,36.85,36.76,36.83,379700.0,13.2744,13.2853,13.2528,13.2781,379700.0
2011-01-06 15:00:00,36.83,36.92,36.82,36.85,219300.0,13.2781,13.3105,13.2744,13.2853,219300.0
2011-01-06 15:10:00,36.86,36.9,36.81,36.82,317300.0,13.2889,13.3033,13.2708,13.2744,317300.0
2011-01-06 15:20:00,36.83,36.84,36.75,36.8,402000.0,13.2781,13.2817,13.2492,13.2672,402000.0
2011-01-06 15:30:00,36.8,36.82,36.75,36.76,264000.0,13.2672,13.2744,13.2492,13.2528,264000.0
2011-01-06 15:40:00,36.77,36.81,36.74,36.77,557500.0,13.2564,13.2708,13.2456,13.2564,557500.0
2011-01-06 15:50:00,36.77,36.8,36.75,36.77,602300.0,13.2564,13.2672,13.2492,13.2564,602300.0
2011-01-07 09:30:00,36.71,36.95,36.68,36.74,833500.0,13.2348,13.3213,13.224,13.2456,833500.0
2011-01-07 09:40:00,36.75,36.83,36.63,36.73,633700.0,13.2492,13.2781,13.2059,13.242,633700.0
2011-01-07 09:50:00,36.73,36.73,36.43,36.43,940100.0,13.242,13.242,13.1338,13.1338,940100.0
2011-01-07 10:00:00,36.43,36.6,36.42,36.59,448900.0,13.1338,13.1951,13.1302,13.1915,448900.0
2011-01-07 10:10:00,36.59,36.74,36.57,36.74,382000.0,13.1915,13.2456,13.1843,13.2456,382000.0
2011-01-07 10:20:00,36.74,36.84,36.71,36.83,295800.0,13.2456,13.2817,13.2348,13.2781,295800.0
2011-01-07 10:30:00,36.83,36.84,36.73,36.82,431400.0,13.2781,13.2817,13.242,13.2744,431400.0
2011-01-07 10:40:00,36.82,36.85,36.75,36.82,274600.0,13.2744,13.2853,13.2492,13.2744,274600.0
2011-01-07 10:50:00,36.82,36.89,36.81,36.87,331800.0,13.2744,13.2997,13.2708,13.2925,331800.0
2011-01-07 11:00:00,36.87,36.87,36.7,36.72,361700.0,13.2925,13.2925,13.2312,13.2384,361700.0
2011-01-07 11:10:00,36.71,36.76,36.69,36.72,263100.0,13.2348,13.2528,13.2276,13.2384,263100.0
2011-01-07 11:20:00,36.72,36.74,36.55,36.59,532900.0,13.2384,13.2456,13.1771,13.1915,532900.0
2011-01-07 11:30:00,36.6,36.6,36.42,36.43,600000.0,13.1951,13.1951,13.1302,13.1338,600000.0
2011-01-07 11:40:00,36.43,36.51,36.41,36.49,320400.0,13.1338,13.1627,13.1266,13.1555,320400.0
2011-01-07 11:50:00,36.5,36.51,36.45,36.48,209500.0,13.1591,13.1627,13.1411,13.1519,209500.0
2011-01-07 12:00:00,36.48,36.48,36.42,36.43,150600.0,13.1519,13.1519,13.1302,13.1338,150600.0
2011-01-07 12:10:00,36.42,36.42,36.35,36.36,262900.0,13.1302,13.1302,13.105,13.1086,262900.0
2011-01-07 12:20:00,36.37,36.37,36.22,36.22,420100.0,13.1122,13.1122,13.0581,13.0581,420100.0
2011-01-07 12:30:00,36.22,36.25,36.18,36.23,363700.0,13.0581,13.069,13.0437,13.0617,363700.0
2011-01-07 12:40:00,36.23,36.25,36.17,36.2,442800.0,13.0617,13.069,13.0401,13.0509,442800.0
2011-01-07 12:50:00,36.21,36.26,36.13,36.26,460700.0,13.0545,13.0726,13.0257,13.0726,460700.0
2011-01-07 13:00:00,36.26,36.29,36.2,36.27,270300.0,13.0726,13.0834,13.0509,13.0762,270300.0
2011-01-07 13:10:00,36.27,36.3,36.22,36.29,189900.0,13.0762,13.087,13.0581,13.0834,189900.0
2011-01-07 13:20:00,36.3,36.34,36.24,36.29,241000.0,13.087,13.1014,13.0653,13.0834,241000.0
2011-01-07 13:30:00,36.29,36.3,36.23,36.27,166300.0,13.0834,13.087,13.0617,13.0762,166300.0
2011-01-07 13:40:00,36.27,36.27,36.19,36.26,245500.0,13.0762,13.0762,13.0473,13.0726,245500.0
2011-01-07 13:50:00,36.26,36.26,36.16,36.16,248800.0,13.0726,13.0726,13.0365,13.0365,248800.0
2011-01-07 14:00:00,36.17,36.2,36.12,36.17,452000.0,13.0401,13.0509,13.0221,13.0401,452000.0
2011-01-07 14:10:00,36.16,36.23,36.12,36.23,374700.0,13.0365,13.0617,13.0221,13.0617,374700.0
2011-01-07 14:20:00,36.23,36.24,36.17,36.2,154500.0,13.0617,13.0653,13.0401,13.0509,154500.0
2011-01-07 14:30:00,36.2,36.22,36.14,36.18,313400.0,13.0509,13.0581,13.0293,13.0437,313400.0
2011-01-07 14:40:00,36.18,36.2,36.16,36.2,239700.0,13.0437,13.0509,13.0365,13.0509,239700.0
2011-01-07 14:50:00,36.19,36.26,36.19,36.23,273000.0,13.0473,13.0726,13.0473,13.0617,273000.0
2011-01-07 15:00:00,36.24,36.35,36.23,36.34,755100.0,13.0653,13.105,13.0617,13.1014,755100.0
2011-01-07 15:10:00,36.34,36.38,36.28,36.31,476700.0,13.1014,13.1158,13.0798,13.0906,476700.0
2011-01-07 15:20:00,36.31,36.36,36.3,36.34,321700.0,13.0906,13.1086,13.087,13.1014,321700.0
2011-01-07 15:30:00,36.33,36.42,36.33,36.36,424900.0,13.0978,13.1302,13.0978,13.1086,424900.0
2011-01-07 15:40:00,36.37,36.4,36.25,36.25,663700.0,13.1122,13.123,13.069,13.069,663700.0
2011-01-07 15:50:00,36.25,36.3,36.19,36.22,1579000.0,13.069,13.087,13.0473,13.0581,1579000.0
2011-01-10 09:30:00,36.25,36.43,36.18,36.43,972800.0,13.069,13.1338,13.0437,13.1338,972800.0
2011-01-10 09:40:00,36.43,36.48,36.38,36.4,650700.0,13.1338,13.1519,13.1158,13.123,650700.0
2011-01-10 09:50:00,36.39,36.4,36.24,36.26,537100.0,13.1194,13.123,13.0653,13.0726,537100.0
2011-01-10 10:00:00,36.26,36.37,36.25,36.35,445100.0,13.0726,13.1122,13.069,13.105,445100.0
2011-01-10 10:10:00,36.36,36.4,36.32,36.35,383000.0,13.1086,13.123,13.0942,13.105,383000.0
2011-01-10 10:20:00,36.35,36.38,36.3,36.37,354500.0,13.105,13.1158,13.087,13.1122,354500.0
2011-01-10 10:30:00,36.36,36.42,36.33,36.34,740200.0,13.1086,13.1302,13.0978,13.1014,740200.0
2011-01-10 10:40:00,36.34,36.34,36.17,36.19,582000.0,13.1014,13.1014,13.0401,13.0473,582000.0
2011-01-10 10:50:00,36.19,36.23,36.11,36.15,435800.0,13.0473,13.0617,13.0185,13.0329,435800.0
2011-01-10 11:00:00,36.15,36.15,36.04,36.06,600300.0,13.0329,13.0329,12.9932,13.0005,600300.0
2011-01-10 11:10:00,36.06,36.07,35.97,36.01,761000.0,13.0005,13.0041,12.968,12.9824,761000.0
2011-01-10 11:20:00,36.01,36.16,36.01,36.13,568000.0,12.9824,13.0365,12.9824,13.0257,568000.0
2011-01-10 11:30:00,36.13,36.18,36.08,36.08,506600.0,13.0257,13.0437,13.0077,13.0077,506600.0
2011-01-10 11:40:00,36.08,36.1,36.07,36.1,311100.0,13.0077,13.0149,13.0041,13.0149,311100.0
2011-01-10 11:50:00,36.1,36.1,36.0,36.02,616900.0,13.0149,13.0149,12.9788,12.986,616900.0
2011-01-10 12:00:00,36.03,36.09,36.0,36.05,392500.0,12.9896,13.0113,12.9788,12.9968,392500.0
2011-01-10 12:10:00,36.06,36.09,36.03,36.05,332600.0,13.0005,13.0113,12.9896,12.9968,332600.0
2011-01-10 12:20:00,36.05,36.06,36.02,36.04,386300.0,12.9968,13.0005,12.986,12.9932,386300.0
2011-01-10 12:30:00,36.04,36.07,36.02,36.05,450200.0,12.9932,13.0041,12.986,12.9968,450200.0
2011-01-10 12:40:00,36.05,36.11,36.04,36.11,521600.0,12.9968,13.0185,12.9932,13.0185,521600.0
2011-01-10 12:50:00,36.1,36.15,36.07,36.14,401900.0,13.0149,13.0329,13.0041,13.0293,401900.0
2011-01-10 13:00:00,36.13,36.24,36.13,36.24,524300.0,13.0257,13.0653,13.0257,13.0653,524300.0
2011-01-10 13:10:00,36.23,36.28,36.23,36.26,289900.0,13.0617,13.0798,13.0617,13.0726,289900.0
2011-01-10 13:20:00,36.26,36.29,36.24,36.26,356100.0,13.0726,13.0834,13.0653,13.0726,356100.0
2011-01-10 13:30:00,36.27,36.27,36.21,36.23,347200.0,13.0762,13.0762,13.0545,13.0617,347200.0
2011-01-10 13:40:00,36.22,36.27,36.21,36.27,196800.0,13.0581,13.0762,13.0545,13.0762,196800.0
2011-01-10 13:50:00,36.27,36.28,36.24,36.24,211700.0,13.0762,13.0798,13.0653,13.0653,211700.0
2011-01-10 14:00:00,36.24,36.24,36.18,36.2,334300.0,13.0653,13.0653,13.0437,13.0509,334300.0
2011-01-10 14:10:00,36.2,36.27,36.19,36.25,309700.0,13.0509,13.0762,13.0473,13.069,309700.0
2011-01-10 14:20:00,36.25,36.3,36.25,36.29,186500.0,13.069,13.087,13.069,13.0834,186500.0
2011-01-10 14:30:00,36.3,36.34,36.29,36.34,231000.0,13.087,13.1014,13.0834,13.1014,231000.0
2011-01-10 14:40:00,36.34,36.34,36.26,36.26,198900.0,13.1014,13.1014,13.0726,13.0726,198900.0
2011-01-10 14:50:00,36.26,36.34,36.24,36.34,320000.0,13.0726,13.1014,13.0653,13.1014,320000.0
2011-01-10 15:00:00,36.34,36.38,36.28,36.28,302300.0,13.1014,13.1158,13.0798,13.0798,302300.0
2011-01-10 15:10:00,36.28,36.35,36.26,36.26,290900.0,13.0798,13.105,13.0726,13.0726,290900.0
2011-01-10 15:20:00,36.26,36.33,36.26,36.3,171000.0,13.0726,13.0978,13.0726,13.087,171000.0
2011-01-10 15:30:00,36.29,36.36,36.27,36.34,220700.0,13.0834,13.1086,13.0762,13.1014,220700.0
2011-01-10 15:40:00,36.34,36.35,36.25,36.26,363700.0,13.1014,13.105,13.069,13.0726,363700.0
2011-01-10 15:50:00,36.27,36.27,36.11,36.11,1212500.0,13.0762,13.0762,13.0185,13.0185,1212500.0
2011-01-11 09:30:00,36.68,36.7,36.42,36.46,808000.0,13.224,13.2312,13.1302,13.1447,808000.0
2011-01-11 09:40:00,36.45,36.53,36.36,36.39,323900.0,13.1411,13.1699,13.1086,13.1194,323900.0
2011-01-11 09:50:00,36.4,36.5,36.4,36.45,393200.0,13.123,13.1591,13.123,13.1411,393200.0
2011-01-11 10:00:00,36.45,36.53,36.43,36.51,386600.0,13.1411,13.1699,13.1338,13.1627,386600.0
2011-01-11 10:10:00,36.5,36.66,36.5,36.57,462700.0,13.1591,13.2168,13.1591,13.1843,462700.0
2011-01-11 10:20:00,36.57,36.58,36.52,36.58,328800.0,13.1843,13.1879,13.1663,13.1879,328800.0
2011-01-11 10:30:00,36.58,36.64,36.57,36.62,351100.0,13.1879,13.2096,13.1843,13.2023,351100.0
2011-01-11 10:40:00,36.62,36.65,36.58,36.64,321700.0,13.2023,13.2132,13.1879,13.2096,321700.0
2011-01-11 10:50:00,36.65,36.72,36.64,36.7,543400.0,13.2132,13.2384,13.2096,13.2312,543400.0
2011-01-11 11:00:00,36.7,36.77,36.58,36.75,406800.0,13.2312,13.2564,13.1879,13.2492,406800.0
2011-01-11 11:10:00,36.75,36.88,36.74,36.81,824800.0,13.2492,13.2961,13.2456,13.2708,824800.0
2011-01-11 11:20:00,36.81,36.81,36.75,36.8,269100.0,13.2708,13.2708,13.2492,13.2672,269100.0
2011-01-11 11:30:00,36.81,36.83,36.72,36.74,188300.0,13.2708,13.2781,13.2384,13.2456,188300.0
2011-01-11 11:40:00,36.74,36.79,36.73,36.79,254300.0,13.2456,13.2636,13.242,13.2636,254300.0
2011-01-11 11:50:00,36.79,36.83,36.78,36.8,374300.0,13.2636,13.2781,13.26,13.2672,374300.0
2011-01-11 12:00:00,36.8,36.81,36.74,36.8,180500.0,13.2672,13.2708,13.2456,13.2672,180500.0
2011-01-11 12:10:00,36.8,36.88,36.79,36.84,224300.0,13.2672,13.2961,13.2636,13.2817,224300.0
2011-01-11 12:20:00,36.84,36.91,36.79,36.83,247700.0,13.2817,13.3069,13.2636,13.2781,247700.0
2011-01-11 12:30:00,36.83,36.86,36.81,36.86,197900.0,13.2781,13.2889,13.2708,13.2889,197900.0
2011-01-11 12:40:00,36.86,36.91,36.84,36.9,270000.0,13.2889,13.3069,13.2817,13.3033,270000.0
2011-01-11 12:50:00,36.89,36.97,36.88,36.96,406900.0,13.2997,13.3285,13.2961,13.3249,406900.0
2011-01-11 13:00:00,36.96,37.09,36.96,37.02,1003500.0,13.3249,13.3718,13.3249,13.3466,1003500.0
2011-01-11 13:10:00,37.02,37.02,36.91,37.0,929700.0,13.3466,13.3466,13.3069,13.3393,929700.0
2011-01-11 13:20:00,37.0,37.09,37.0,37.08,325500.0,13.3393,13.3718,13.3393,13.3682,325500.0
2011-01-11 13:30:00,37.07,37.14,37.02,37.02,509200.0,13.3646,13.3898,13.3466,13.3466,509200.0
2011-01-11 13:40:00,37.02,37.03,36.92,36.93,238700.0,13.3466,13.3502,13.3105,13.3141,238700.0
2011-01-11 13:50:00,36.92,36.93,36.82,36.83,432000.0,13.3105,13.3141,13.2744,13.2781,432000.0
2011-01-11 14:00:00,36.83,36.87,36.78,36.84,478500.0,13.2781,13.2925,13.26,13.2817,478500.0
2011-01-11 14:10:00,36.84,36.93,36.83,36.9,187100.0,13.2817,13.3141,13.2781,13.3033,187100.0
2011-01-11 14:20:00,36.9,36.95,36.87,36.93,190700.0,13.3033,13.3213,13.2925,13.3141,190700.0
2011-01-11 14:30:00,36.92,36.94,36.87,36.92,230400.0,13.3105,13.3177,13.2925,13.3105,230400.0
2011-01-11 14:40:00,36.91,36.91,36.85,36.87,209400.0,13.3069,13.3069,13.2853,13.2925,209400.0
2011-01-11 14:50:00,36.87,36.94,36.86,36.93,314500.0,13.2925,13.3177,13.2889,13.3141,314500.0
2011-01-11 15:00:00,36.94,37.03,36.92,36.98,367100.0,13.3177,13.3502,13.3105,13.3321,367100.0
2011-01-11 15:10:00,36.98,36.99,36.95,36.98,249100.0,13.3321,13.3357,13.3213,13.3321,249100.0
2011-01-11 15:20:00,36.98,37.0,36.94,36.99,399600.0,13.3321,13.3393,13.3177,13.3357,399600.0
2011-01-11 15:30:00,36.99,37.04,36.58,36.98,716400.0,13.3357,13.3538,13.1879,13.3321,716400.0
2011-01-11 15:40:00,36.97,37.1,36.88,37.09,1104200.0,13.3285,13.3754,13.2961,13.3718,1104200.0
2011-01-11 15:50:00,37.09,37.1,36.98,37.04,1076000.0,13.3718,13.3754,13.3321,13.3538,1076000.0
2011-01-12 09:30:00,37.48,37.49,37.26,37.37,704800.0,13.5124,13.516,13.4331,13.4727,704800.0
2011-01-12 09:40:00,37.37,37.45,37.22,37.34,1235500.0,13.4727,13.5016,13.4187,13.4619,1235500.0
2011-01-12 09:50:00,37.35,37.48,37.33,37.47,834900.0,13.4655,13.5124,13.4583,13.5088,834900.0
2011-01-12 10:00:00,37.47,37.49,37.42,37.47,639400.0,13.5088,13.516,13.4908,13.5088,639400.0
2011-01-12 10:10:00,37.47,37.68,37.46,37.64,1715400.0,13.5088,13.5845,13.5052,13.5701,1715400.0
2011-01-12 10:20:00,37.63,37.67,37.57,37.65,460600.0,13.5665,13.5809,13.5448,13.5737,460600.0
2011-01-12 10:30:00,37.65,37.79,37.64,37.75,1300100.0,13.5737,13.6242,13.5701,13.6097,1300100.0
2011-01-12 10:40:00,37.75,37.82,37.65,37.68,1219700.0,13.6097,13.635,13.5737,13.5845,1219700.0
2011-01-12 10:50:00,37.67,37.76,37.66,37.74,646700.0,13.5809,13.6133,13.5773,13.6061,646700.0
2011-01-12 11:00:00,37.74,37.83,37.71,37.78,628000.0,13.6061,13.6386,13.5953,13.6206,628000.0
2011-01-12 11:10:00,37.78,37.82,37.76,37.82,414700.0,13.6206,13.635,13.6133,13.635,414700.0
2011-01-12 11:20:00,37.82,37.87,37.79,37.81,537000.0,13.635,13.653,13.6242,13.6314,537000.0
2011-01-12 11:30:00,37.81,37.87,37.81,37.83,429300.0,13.6314,13.653,13.6314,13.6386,429300.0
2011-01-12 11:40:00,37.83,37.89,37.82,37.83,637000.0,13.6386,13.6602,13.635,13.6386,637000.0
2011-01-12 11:50:00,37.83,37.93,37.82,37.91,777300.0,13.6386,13.6746,13.635,13.6674,777300.0
2011-01-12 12:00:00,37.91,37.95,37.86,37.95,600200.0,13.6674,13.6818,13.6494,13.6818,600200.0
2011-01-12 12:10:00,37.95,38.08,37.93,38.0,1572500.0,13.6818,13.7287,13.6746,13.6999,1572500.0
2011-01-12 12:20:00,38.0,38.04,37.97,38.0,529500.0,13.6999,13.7143,13.689,13.6999,529500.0
2011-01-12 12:30:00,38.0,38.07,37.99,38.05,719300.0,13.6999,13.7251,13.6963,13.7179,719300.0
2011-01-12 12:40:00,38.04,38.18,38.04,38.18,898700.0,13.7143,13.7648,13.7143,13.7648,898700.0
2011-01-12 12:50:00,38.17,38.23,38.12,38.22,1154700.0,13.7612,13.7828,13.7431,13.7792,1154700.0
2011-01-12 13:00:00,38.22,38.36,38.22,38.25,936200.0,13.7792,13.8297,13.7792,13.79,936200.0
2011-01-12 13:10:00,38.25,38.3,38.23,38.3,734700.0,13.79,13.808,13.7828,13.808,734700.0
2011-01-12 13:20:00,38.29,38.3,38.24,38.28,737900.0,13.8044,13.808,13.7864,13.8008,737900.0
2011-01-12 13:30:00,38.27,38.3,38.22,38.22,448400.0,13.7972,13.808,13.7792,13.7792,448400.0
2011-01-12 13:40:00,38.22,38.33,38.19,38.31,830500.0,13.7792,13.8188,13.7684,13.8116,830500.0
2011-01-12 13:50:00,38.3,38.41,38.3,38.38,752400.0,13.808,13.8477,13.808,13.8369,752400.0
2011-01-12 14:00:00,38.38,38.43,38.33,38.35,702800.0,13.8369,13.8549,13.8188,13.826,702800.0
2011-01-12 14:10:00,38.34,38.36,38.22,38.23,656600.0,13.8224,13.8297,13.7792,13.7828,656600.0
2011-01-12 14:20:00,38.23,38.35,38.2,38.33,484000.0,13.7828,13.826,13.772,13.8188,484000.0
2011-01-12 14:30:00,38.33,38.39,38.29,38.3,390500.0,13.8188,13.8405,13.8044,13.808,390500.0
2011-01-12 14:40:00,38.29,38.33,38.26,38.28,524500.0,13.8044,13.8188,13.7936,13.8008,524500.0
2011-01-12 14:50:00,38.28,38.35,38.24,38.32,443100.0,13.8008,13.826,13.7864,13.8152,443100.0
2011-01-12 15:00:00,38.32,38.33,38.25,38.29,453500.0,13.8152,13.8188,13.79,13.8044,453500.0
2011-01-12 15:10:00,38.28,38.35,38.24,38.35,678200.0,13.8008,13.826,13.7864,13.826,678200.0
2011-01-12 15:20:00,38.35,38.4,38.33,38.38,556500.0,13.826,13.8441,13.8188,13.8369,556500.0
2011-01-12 15:30:00,38.38,38.5,38.36,38.44,761100.0,13.8369,13.8801,13.8297,13.8585,761100.0
2011-01-12 15:40:00,38.44,38.5,38.4,38.44,759700.0,13.8585,13.8801,13.8441,13.8585,759700.0
2011-01-12 15:50:00,38.45,38.49,38.39,38.42,1317200.0,13.8621,13.8765,13.8405,13.8513,1317200.0
2011-01-13 09:30:00,38.47,38.54,38.17,38.22,1064500.0,13.8693,13.8945,13.7612,13.7792,1064500.0
2011-01-13 09:40:00,38.21,38.42,38.13,38.37,1147000.0,13.7756,13.8513,13.7467,13.8333,1147000.0
2011-01-13 09:50:00,38.37,38.39,38.26,38.27,730400.0,13.8333,13.8405,13.7936,13.7972,730400.0
2011-01-13 10:00:00,38.28,38.32,38.08,38.14,850600.0,13.8008,13.8152,13.7287,13.7503,850600.0
2011-01-13 10:10:00,38.14,38.17,38.08,38.15,421000.0,13.7503,13.7612,13.7287,13.7539,421000.0
2011-01-13 10:20:00,38.14,38.23,38.11,38.2,394400.0,13.7503,13.7828,13.7395,13.772,394400.0
2011-01-13 10:30:00,38.21,38.28,38.14,38.27,332200.0,13.7756,13.8008,13.7503,13.7972,332200.0
2011-01-13 10:40:00,38.28,38.35,38.25,38.31,327900.0,13.8008,13.826,13.79,13.8116,327900.0
2011-01-13 10:50:00,38.31,38.32,38.24,38.24,351700.0,13.8116,13.8152,13.7864,13.7864,351700.0
2011-01-13 11:00:00,38.24,38.25,38.16,38.22,474000.0,13.7864,13.79,13.7575,13.7792,474000.0
2011-01-13 11:10:00,38.21,38.24,38.16,38.17,444500.0,13.7756,13.7864,13.7575,13.7612,444500.0
2011-01-13 11:20:00,38.18,38.25,38.16,38.24,327400.0,13.7648,13.79,13.7575,13.7864,327400.0
2011-01-13 11:30:00,38.25,38.33,38.23,38.29,481500.0,13.79,13.8188,13.7828,13.8044,481500.0
2011-01-13 11:40:00,38.29,38.34,38.26,38.33,344900.0,13.8044,13.8224,13.7936,13.8188,344900.0
2011-01-13 11:50:00,38.34,38.36,38.3,38.33,728300.0,13.8224,13.8297,13.808,13.8188,728300.0
2011-01-13 12:00:00,38.32,38.33,38.2,38.21,409900.0,13.8152,13.8188,13.772,13.7756,409900.0
2011-01-13 12:10:00,38.21,38.22,38.03,38.16,799900.0,13.7756,13.7792,13.7107,13.7575,799900.0
2011-01-13 12:20:00,38.15,38.18,38.09,38.1,402400.0,13.7539,13.7648,13.7323,13.7359,402400.0
2011-01-13 12:30:00,38.1,38.13,38.05,38.11,279800.0,13.7359,13.7467,13.7179,13.7395,279800.0
2011-01-13 12:40:00,38.11,38.15,38.1,38.11,220400.0,13.7395,13.7539,13.7359,13.7395,220400.0
2011-01-13 12:50:00,38.1,38.12,37.95,37.95,381800.0,13.7359,13.7431,13.6818,13.6818,381800.0
2011-01-13 13:00:00,37.95,37.96,37.86,37.95,420000.0,13.6818,13.6854,13.6494,13.6818,420000.0
2011-01-13 13:10:00,37.95,37.96,37.88,37.95,227300.0,13.6818,13.6854,13.6566,13.6818,227300.0
2011-01-13 13:20:00,37.95,37.97,37.85,37.95,324700.0,13.6818,13.689,13.6458,13.6818,324700.0
2011-01-13 13:30:00,37.96,37.96,37.79,37.81,377700.0,13.6854,13.6854,13.6242,13.6314,377700.0
2011-01-13 13:40:00,37.82,37.82,37.59,37.65,862800.0,13.635,13.635,13.5521,13.5737,862800.0
2011-01-13 13:50:00,37.65,37.71,37.58,37.66,808600.0,13.5737,13.5953,13.5484,13.5773,808600.0
2011-01-13 14:00:00,37.66,37.7,37.65,37.67,368000.0,13.5773,13.5917,13.5737,13.5809,368000.0
2011-01-13 14:10:00,37.68,37.68,37.45,37.53,692800.0,13.5845,13.5845,13.5016,13.5304,692800.0
2011-01-13 14:20:00,37.54,37.63,37.51,37.6,448500.0,13.534,13.5665,13.5232,13.5557,448500.0
2011-01-13 14:30:00,37.6,37.61,37.42,37.42,386100.0,13.5557,13.5593,13.4908,13.4908,386100.0
2011-01-13 14:40:00,37.42,37.47,37.35,37.37,456100.0,13.4908,13.5088,13.4655,13.4727,456100.0
2011-01-13 14:50:00,37.37,37.4,37.21,37.21,813700.0,13.4727,13.4836,13.4151,13.4151,813700.0
2011-01-13 15:00:00,37.22,37.32,37.17,37.25,1047800.0,13.4187,13.4547,13.4006,13.4295,1047800.0
2011-01-13 15:10:00,37.25,37.27,37.17,37.2,702300.0,13.4295,13.4367,13.4006,13.4114,702300.0
2011-01-13 15:20:00,37.2,37.22,37.05,37.08,639600.0,13.4114,13.4187,13.3574,13.3682,639600.0
2011-01-13 15:30:00,37.09,37.11,36.98,37.01,835400.0,13.3718,13.379,13.3321,13.3429,835400.0
2011-01-13 15:40:00,37.01,37.19,36.96,37.14,1317500.0,13.3429,13.4078,13.3249,13.3898,1317500.0
2011-01-13 15:50:00,37.14,37.18,37.12,37.18,1476300.0,13.3898,13.4042,13.3826,13.4042,1476300.0
2011-01-14 09:30:00,37.1,37.15,36.96,36.98,694200.0,13.3754,13.3934,13.3249,13.3321,694200.0
2011-01-14 09:40:00,36.98,37.2,36.97,37.05,623000.0,13.3321,13.4114,13.3285,13.3574,623000.0
2011-01-14 09:50:00,37.06,37.1,36.99,37.03,669500.0,13.361,13.3754,13.3357,13.3502,669500.0
2011-01-14 10:00:00,37.03,37.16,37.03,37.14,333700.0,13.3502,13.397,13.3502,13.3898,333700.0
2011-01-14 10:10:00,37.15,37.29,37.11,37.26,384900.0,13.3934,13.4439,13.379,13.4331,384900.0
2011-01-14 10:20:00,37.24,37.3,37.2,37.21,302500.0,13.4259,13.4475,13.4114,13.4151,302500.0
2011-01-14 10:30:00,37.2,37.42,37.18,37.37,436500.0,13.4114,13.4908,13.4042,13.4727,436500.0
2011-01-14 10:40:00,37.37,37.5,37.31,37.47,432400.0,13.4727,13.5196,13.4511,13.5088,432400.0
2011-01-14 10:50:00,37.46,37.47,37.34,37.41,236500.0,13.5052,13.5088,13.4619,13.4872,236500.0
2011-01-14 11:00:00,37.41,37.5,37.39,37.49,281800.0,13.4872,13.5196,13.4799,13.516,281800.0
2011-01-14 11:10:00,37.48,37.5,37.41,37.42,165000.0,13.5124,13.5196,13.4872,13.4908,165000.0
2011-01-14 11:20:00,37.42,37.45,37.38,37.43,174900.0,13.4908,13.5016,13.4763,13.4944,174900.0
2011-01-14 11:30:00,37.43,37.45,37.32,37.35,262800.0,13.4944,13.5016,13.4547,13.4655,262800.0
2011-01-14 11:40:00,37.36,37.39,37.33,37.35,188600.0,13.4691,13.4799,13.4583,13.4655,188600.0
2011-01-14 11:50:00,37.35,37.38,37.28,37.28,121300.0,13.4655,13.4763,13.4403,13.4403,121300.0
2011-01-14 12:00:00,37.28,37.37,37.28,37.36,210200.0,13.4403,13.4727,13.4403,13.4691,210200.0
2011-01-14 12:10:00,37.37,37.46,37.37,37.46,252000.0,13.4727,13.5052,13.4727,13.5052,252000.0
2011-01-14 12:20:00,37.46,37.47,37.36,37.38,173600.0,13.5052,13.5088,13.4691,13.4763,173600.0
2011-01-14 12:30:00,37.38,37.48,37.37,37.37,199600.0,13.4763,13.5124,13.4727,13.4727,199600.0
2011-01-14 12:40:00,37.37,37.38,37.3,37.31,121300.0,13.4727,13.4763,13.4475,13.4511,121300.0
2011-01-14 12:50:00,37.31,37.36,37.26,37.26,187900.0,13.4511,13.4691,13.4331,13.4331,187900.0
2011-01-14 13:00:00,37.27,37.28,37.16,37.19,324300.0,13.4367,13.4403,13.397,13.4078,324300.0
2011-01-14 13:10:00,37.2,37.2,37.12,37.13,176200.0,13.4114,13.4114,13.3826,13.3862,176200.0
2011-01-14 13:20:00,37.13,37.17,37.11,37.12,203900.0,13.3862,13.4006,13.379,13.3826,203900.0
2011-01-14 13:30:00,37.12,37.15,37.11,37.12,172800.0,13.3826,13.3934,13.379,13.3826,172800.0
2011-01-14 13:40:00,37.13,37.15,37.11,37.14,167400.0,13.3862,13.3934,13.379,13.3898,167400.0
2011-01-14 13:50:00,37.13,37.21,37.13,37.18,163900.0,13.3862,13.4151,13.3862,13.4042,163900.0
2011-01-14 14:00:00,37.19,37.32,37.18,37.3,259100.0,13.4078,13.4547,13.4042,13.4475,259100.0
2011-01-14 14:10:00,37.3,37.31,37.24,37.28,260300.0,13.4475,13.4511,13.4259,13.4403,260300.0
2011-01-14 14:20:00,37.28,37.4,37.27,37.35,212100.0,13.4403,13.4836,13.4367,13.4655,212100.0
2011-01-14 14:30:00,37.36,37.41,37.28,37.3,410500.0,13.4691,13.4872,13.4403,13.4475,410500.0
2011-01-14 14:40:00,37.3,37.39,37.29,37.37,275000.0,13.4475,13.4799,13.4439,13.4727,275000.0
2011-01-14 14:50:00,37.38,37.4,37.33,37.36,190500.0,13.4763,13.4836,13.4583,13.4691,190500.0
2011-01-14 15:00:00,37.36,37.39,37.3,37.33,210200.0,13.4691,13.4799,13.4475,13.4583,210200.0
2011-01-14 15:10:00,37.33,37.37,37.3,37.35,140200.0,13.4583,13.4727,13.4475,13.4655,140200.0
2011-01-14 15:20:00,37.36,37.39,37.27,37.33,428100.0,13.4691,13.4799,13.4367,13.4583,428100.0
2011-01-14 15:30:00,37.33,37.39,37.27,37.39,197500.0,13.4583,13.4799,13.4367,13.4799,197500.0
2011-01-14 15:40:00,37.38,37.42,37.35,37.38,465500.0,13.4763,13.4908,13.4655,13.4763,465500.0
2011-01-14 15:50:00,37.38,37.44,37.32,37.4,844500.0,13.4763,13.498,13.4547,13.4836,844500.0
2011-01-18 09:30:00,37.5,37.6,37.42,37.48,1094100.0,13.5196,13.5557,13.4908,13.5124,1094100.0
2011-01-18 09:40:00,37.47,37.49,37.11,37.2,950200.0,13.5088,13.516,13.379,13.4114,950200.0
2011-01-18 09:50:00,37.2,37.31,37.1,37.3,574400.0,13.4114,13.4511,13.3754,13.4475,574400.0
2011-01-18 10:00:00,37.3,37.34,37.21,37.24,361900.0,13.4475,13.4619,13.4151,13.4259,361900.0
2011-01-18 10:10:00,37.23,37.5,37.23,37.49,945500.0,13.4223,13.5196,13.4223,13.516,945500.0
2011-01-18 10:20:00,37.49,37.51,37.41,37.46,573300.0,13.516,13.5232,13.4872,13.5052,573300.0
2011-01-18 10:30:00,37.47,37.48,37.34,37.44,269000.0,13.5088,13.5124,13.4619,13.498,269000.0
2011-01-18 10:40:00,37.44,37.46,37.37,37.39,264600.0,13.498,13.5052,13.4727,13.4799,264600.0
2011-01-18 10:50:00,37.39,37.41,37.34,37.39,325000.0,13.4799,13.4872,13.4619,13.4799,325000.0
2011-01-18 11:00:00,37.4,37.47,37.38,37.46,194600.0,13.4836,13.5088,13.4763,13.5052,194600.0
2011-01-18 11:10:00,37.47,37.5,37.39,37.49,247600.0,13.5088,13.5196,13.4799,13.516,247600.0
2011-01-18 11:20:00,37.5,37.51,37.46,37.47,312300.0,13.5196,13.5232,13.5052,13.5088,312300.0
2011-01-18 11:30:00,37.47,37.48,37.42,37.43,225600.0,13.5088,13.5124,13.4908,13.4944,225600.0
2011-01-18 11:40:00,37.44,37.46,37.42,37.43,109300.0,13.498,13.5052,13.4908,13.4944,109300.0
2011-01-18 11:50:00,37.44,37.44,37.39,37.41,255400.0,13.498,13.498,13.4799,13.4872,255400.0
2011-01-18 12:00:00,37.41,37.44,37.39,37.4,163900.0,13.4872,13.498,13.4799,13.4836,163900.0
2011-01-18 12:10:00,37.4,37.42,37.38,37.4,240800.0,13.4836,13.4908,13.4763,13.4836,240800.0
2011-01-18 12:20:00,37.4,37.41,37.37,37.4,173600.0,13.4836,13.4872,13.4727,13.4836,173600.0
2011-01-18 12:30:00,37.39,37.43,37.37,37.41,159200.0,13.4799,13.4944,13.4727,13.4872,159200.0
2011-01-18 12:40:00,37.42,37.42,37.37,37.38,158800.0,13.4908,13.4908,13.4727,13.4763,158800.0
2011-01-18 12:50:00,37.38,37.39,37.3,37.3,131000.0,13.4763,13.4799,13.4475,13.4475,131000.0
2011-01-18 13:00:00,37.3,37.36,37.3,37.35,191400.0,13.4475,13.4691,13.4475,13.4655,191400.0
2011-01-18 13:10:00,37.35,37.37,37.32,37.36,160500.0,13.4655,13.4727,13.4547,13.4691,160500.0
2011-01-18 13:20:00,37.37,37.42,37.36,37.41,201700.0,13.4727,13.4908,13.4691,13.4872,201700.0
2011-01-18 13:30:00,37.41,37.44,37.39,37.44,308100.0,13.4872,13.498,13.4799,13.498,308100.0
2011-01-18 13:40:00,37.44,37.51,37.43,37.47,200300.0,13.498,13.5232,13.4944,13.5088,200300.0
2011-01-18 13:50:00,37.46,37.51,37.42,37.45,189000.0,13.5052,13.5232,13.4908,13.5016,189000.0
2011-01-18 14:00:00,37.46,37.46,37.41,37.45,121200.0,13.5052,13.5052,13.4872,13.5016,121200.0
2011-01-18 14:10:00,37.46,37.49,37.45,37.48,121000.0,13.5052,13.516,13.5016,13.5124,121000.0
2011-01-18 14:20:00,37.48,37.48,37.45,37.46,110900.0,13.5124,13.5124,13.5016,13.5052,110900.0
2011-01-18 14:30:00,37.47,37.48,37.45,37.47,277200.0,13.5088,13.5124,13.5016,13.5088,277200.0
2011-01-18 14:40:00,37.47,37.48,37.42,37.43,378800.0,13.5088,13.5124,13.4908,13.4944,378800.0
2011-01-18 14:50:00,37.43,37.5,37.43,37.49,266000.0,13.4944,13.5196,13.4944,13.516,266000.0
2011-01-18 15:00:00,37.49,37.51,37.48,37.49,552900.0,13.516,13.5232,13.5124,13.516,552900.0
2011-01-18 15:10:00,37.49,37.51,37.47,37.49,438500.0,13.516,13.5232,13.5088,13.516,438500.0
2011-01-18 15:20:00,37.5,37.51,37.42,37.47,514900.0,13.5196,13.5232,13.4908,13.5088,514900.0
2011-01-18 15:30:00,37.46,37.51,37.46,37.49,347400.0,13.5052,13.5232,13.5052,13.516,347400.0
2011-01-18 15:40:00,37.49,37.51,37.42,37.47,612200.0,13.516,13.5232,13.4908,13.5088,612200.0
2011-01-18 15:50:00,37.47,37.5,37.41,37.43,881500.0,13.5088,13.5196,13.4872,13.4944,881500.0
2011-01-19 09:30:00,37.76,37.99,37.56,37.56,1161400.0,13.6133,13.6963,13.5412,13.5412,1161400.0
2011-01-19 09:40:00,37.57,37.57,37.27,37.29,772100.0,13.5448,13.5448,13.4367,13.4439,772100.0
2011-01-19 09:50:00,37.29,37.32,37.16,37.31,970200.0,13.4439,13.4547,13.397,13.4511,970200.0
2011-01-19 10:00:00,37.32,37.34,37.2,37.34,407700.0,13.4547,13.4619,13.4114,13.4619,407700.0
2011-01-19 10:10:00,37.34,37.38,37.2,37.21,317100.0,13.4619,13.4763,13.4114,13.4151,317100.0
2011-01-19 10:20:00,37.21,37.23,37.08,37.1,313000.0,13.4151,13.4223,13.3682,13.3754,313000.0
2011-01-19 10:30:00,37.11,37.12,36.89,36.92,724000.0,13.379,13.3826,13.2997,13.3105,724000.0
2011-01-19 10:40:00,36.91,36.93,36.81,36.89,905800.0,13.3069,13.3141,13.2708,13.2997,905800.0
2011-01-19 10:50:00,36.89,36.91,36.84,36.84,690400.0,13.2997,13.3069,13.2817,13.2817,690400.0
2011-01-19 11:00:00,36.84,36.94,36.79,36.8,502300.0,13.2817,13.3177,13.2636,13.2672,502300.0
2011-01-19 11:10:00,36.81,36.94,36.8,36.92,505500.0,13.2708,13.3177,13.2672,13.3105,505500.0
2011-01-19 11:20:00,36.92,36.97,36.9,36.94,397700.0,13.3105,13.3285,13.3033,13.3177,397700.0
2011-01-19 11:30:00,36.94,37.01,36.93,36.99,285900.0,13.3177,13.3429,13.3141,13.3357,285900.0
2011-01-19 11:40:00,37.0,37.04,36.97,37.0,438600.0,13.3393,13.3538,13.3285,13.3393,438600.0
2011-01-19 11:50:00,37.01,37.01,36.96,36.99,215000.0,13.3429,13.3429,13.3249,13.3357,215000.0
2011-01-19 12:00:00,36.98,37.04,36.98,37.0,293200.0,13.3321,13.3538,13.3321,13.3393,293200.0
2011-01-19 12:10:00,37.0,37.07,36.95,36.96,338500.0,13.3393,13.3646,13.3213,13.3249,338500.0
2011-01-19 12:20:00,36.96,37.03,36.94,36.97,294400.0,13.3249,13.3502,13.3177,13.3285,294400.0
2011-01-19 12:30:00,36.96,36.96,36.77,36.78,396200.0,13.3249,13.3249,13.2564,13.26,396200.0
2011-01-19 12:40:00,36.78,36.78,36.66,36.67,528900.0,13.26,13.26,13.2168,13.2204,528900.0
2011-01-19 12:50:00,36.66,36.73,36.64,36.73,573000.0,13.2168,13.242,13.2096,13.242,573000.0
2011-01-19 13:00:00,36.73,36.74,36.65,36.71,406700.0,13.242,13.2456,13.2132,13.2348,406700.0
2011-01-19 13:10:00,36.71,36.73,36.67,36.72,121700.0,13.2348,13.242,13.2204,13.2384,121700.0
2011-01-19 13:20:00,36.72,36.81,36.7,36.81,147700.0,13.2384,13.2708,13.2312,13.2708,147700.0
2011-01-19 13:30:00,36.81,36.94,36.81,36.9,317900.0,13.2708,13.3177,13.2708,13.3033,317900.0
2011-01-19 13:40:00,36.9,36.92,36.82,36.87,119600.0,13.3033,13.3105,13.2744,13.2925,119600.0
2011-01-19 13:50:00,36.87,36.94,36.86,36.93,154200.0,13.2925,13.3177,13.2889,13.3141,154200.0
2011-01-19 14:00:00,36.94,36.98,36.92,36.94,208100.0,13.3177,13.3321,13.3105,13.3177,208100.0
2011-01-19 14:10:00,36.94,36.96,36.88,36.88,135500.0,13.3177,13.3249,13.2961,13.2961,135500.0
2011-01-19 14:20:00,36.88,36.9,36.8,36.8,160700.0,13.2961,13.3033,13.2672,13.2672,160700.0
2011-01-19 14:30:00,36.81,36.87,36.8,36.81,235500.0,13.2708,13.2925,13.2672,13.2708,235500.0
2011-01-19 14:40:00,36.81,36.81,36.72,36.77,192800.0,13.2708,13.2708,13.2384,13.2564,192800.0
2011-01-19 14:50:00,36.76,36.77,36.63,36.66,276200.0,13.2528,13.2564,13.2059,13.2168,276200.0
2011-01-19 15:00:00,36.67,36.73,36.61,36.61,252100.0,13.2204,13.242,13.1987,13.1987,252100.0
2011-01-19 15:10:00,36.61,36.77,36.6,36.74,570400.0,13.1987,13.2564,13.1951,13.2456,570400.0
2011-01-19 15:20:00,36.74,36.76,36.69,36.73,379000.0,13.2456,13.2528,13.2276,13.242,379000.0
2011-01-19 15:30:00,36.73,36.85,36.68,36.84,376400.0,13.242,13.2853,13.224,13.2817,376400.0
2011-01-19 15:40:00,36.84,36.9,36.77,36.83,473400.0,13.2817,13.3033,13.2564,13.2781,473400.0
2011-01-19 15:50:00,36.83,36.92,36.78,36.81,1115000.0,13.2781,13.3105,13.26,13.2708,1115000.0
2011-01-20 09:30:00,36.64,36.71,36.2,36.29,1219500.0,13.2096,13.2348,13.0509,13.0834,1219500.0
2011-01-20 09:40:00,36.29,36.45,36.29,36.37,781300.0,13.0834,13.1411,13.0834,13.1122,781300.0
2011-01-20 09:50:00,36.37,36.51,36.36,36.44,447500.0,13.1122,13.1627,13.1086,13.1374,447500.0
2011-01-20 10:00:00,36.44,36.5,36.28,36.29,828700.0,13.1374,13.1591,13.0798,13.0834,828700.0
2011-01-20 10:10:00,36.29,36.4,36.21,36.22,532000.0,13.0834,13.123,13.0545,13.0581,532000.0
2011-01-20 10:20:00,36.21,36.25,36.11,36.14,892500.0,13.0545,13.069,13.0185,13.0293,892500.0
2011-01-20 10:30:00,36.14,36.17,36.04,36.04,345500.0,13.0293,13.0401,12.9932,12.9932,345500.0
2011-01-20 10:40:00,36.05,36.16,36.02,36.06,455400.0,12.9968,13.0365,12.986,13.0005,455400.0
2011-01-20 10:50:00,36.06,36.06,35.93,35.99,670500.0,13.0005,13.0005,12.9536,12.9752,670500.0
2011-01-20 11:00:00,35.99,36.14,35.97,36.02,473900.0,12.9752,13.0293,12.968,12.986,473900.0
2011-01-20 11:10:00,36.01,36.04,35.9,36.02,849800.0,12.9824,12.9932,12.9428,12.986,849800.0
2011-01-20 11:20:00,36.02,36.04,35.93,35.96,524800.0,12.986,12.9932,12.9536,12.9644,524800.0
2011-01-20 11:30:00,35.96,35.97,35.88,35.96,576500.0,12.9644,12.968,12.9356,12.9644,576500.0
2011-01-20 11:40:00,35.94,35.98,35.88,35.96,422500.0,12.9572,12.9716,12.9356,12.9644,422500.0
2011-01-20 11:50:00,35.97,36.06,35.96,36.01,519200.0,12.968,13.0005,12.9644,12.9824,519200.0
2011-01-20 12:00:00,36.01,36.05,35.97,36.0,797600.0,12.9824,12.9968,12.968,12.9788,797600.0
2011-01-20 12:10:00,36.0,36.1,36.0,36.1,195500.0,12.9788,13.0149,12.9788,13.0149,195500.0
2011-01-20 12:20:00,36.1,36.22,36.1,36.14,295600.0,13.0149,13.0581,13.0149,13.0293,295600.0
2011-01-20 12:30:00,36.15,36.22,36.14,36.18,204200.0,13.0329,13.0581,13.0293,13.0437,204200.0
2011-01-20 12:40:00,36.18,36.24,36.15,36.16,402900.0,13.0437,13.0653,13.0329,13.0365,402900.0
2011-01-20 12:50:00,36.16,36.21,36.13,36.17,430200.0,13.0365,13.0545,13.0257,13.0401,430200.0
2011-01-20 13:00:00,36.17,36.23,36.15,36.21,304500.0,13.0401,13.0617,13.0329,13.0545,304500.0
2011-01-20 13:10:00,36.21,36.21,36.13,36.14,231900.0,13.0545,13.0545,13.0257,13.0293,231900.0
2011-01-20 13:20:00,36.14,36.2,36.12,36.12,219800.0,13.0293,13.0509,13.0221,13.0221,219800.0
2011-01-20 13:30:00,36.12,36.18,36.12,36.17,153700.0,13.0221,13.0437,13.0221,13.0401,153700.0
2011-01-20 13:40:00,36.17,36.23,36.16,36.2,211900.0,13.0401,13.0617,13.0365,13.0509,211900.0
2011-01-20 13:50:00,36.21,36.23,36.16,36.23,268900.0,13.0545,13.0617,13.0365,13.0617,268900.0
2011-01-20 14:00:00,36.23,36.27,36.2,36.26,167100.0,13.0617,13.0762,13.0509,13.0726,167100.0
2011-01-20 14:10:00,36.27,36.42,36.15,36.33,535700.0,13.0762,13.1302,13.0329,13.0978,535700.0
2011-01-20 14:20:00,36.33,36.36,36.32,36.32,174900.0,13.0978,13.1086,13.0942,13.0942,174900.0
2011-01-20 14:30:00,36.32,36.44,36.32,36.37,292400.0,13.0942,13.1374,13.0942,13.1122,292400.0
2011-01-20 14:40:00,36.36,36.43,36.35,36.38,208700.0,13.1086,13.1338,13.105,13.1158,208700.0
2011-01-20 14:50:00,36.39,36.44,36.35,36.43,184300.0,13.1194,13.1374,13.105,13.1338,184300.0
2011-01-20 15:00:00,36.42,36.43,36.34,36.4,270200.0,13.1302,13.1338,13.1014,13.123,270200.0
2011-01-20 15:10:00,36.39,36.46,36.37,36.39,184300.0,13.1194,13.1447,13.1122,13.1194,184300.0
2011-01-20 15:20:00,36.39,36.4,36.29,36.32,235100.0,13.1194,13.123,13.0834,13.0942,235100.0
2011-01-20 15:30:00,36.33,36.37,36.27,36.37,257800.0,13.0978,13.1122,13.0762,13.1122,257800.0
2011-01-20 15:40:00,36.37,36.39,36.3,36.33,366100.0,13.1122,13.1194,13.087,13.0978,366100.0
2011-01-20 15:50:00,36.34,36.5,36.33,36.49,1500900.0,13.1014,13.1591,13.0978,13.1555,1500900.0
2011-01-21 09:30:00,36.77,36.87,36.68,36.86,775200.0,13.2564,13.2925,13.224,13.2889,775200.0
2011-01-21 09:40:00,36.86,36.86,36.76,36.76,343900.0,13.2889,13.2889,13.2528,13.2528,343900.0
2011-01-21 09:50:00,36.77,36.83,36.75,36.76,375600.0,13.2564,13.2781,13.2492,13.2528,375600.0
2011-01-21 10:00:00,36.76,36.78,36.56,36.58,465800.0,13.2528,13.26,13.1807,13.1879,465800.0
2011-01-21 10:10:00,36.58,36.62,36.52,36.57,311800.0,13.1879,13.2023,13.1663,13.1843,311800.0
2011-01-21 10:20:00,36.57,36.59,36.52,36.55,184900.0,13.1843,13.1915,13.1663,13.1771,184900.0
2011-01-21 10:30:00,36.56,36.58,36.5,36.54,378100.0,13.1807,13.1879,13.1591,13.1735,378100.0
2011-01-21 10:40:00,36.54,36.65,36.54,36.59,241500.0,13.1735,13.2132,13.1735,13.1915,241500.0
2011-01-21 10:50:00,36.59,36.62,36.52,36.57,260200.0,13.1915,13.2023,13.1663,13.1843,260200.0
2011-01-21 11:00:00,36.57,36.63,36.5,36.52,208100.0,13.1843,13.2059,13.1591,13.1663,208100.0
2011-01-21 11:10:00,36.52,36.54,36.48,36.51,276700.0,13.1663,13.1735,13.1519,13.1627,276700.0
2011-01-21 11:20:00,36.5,36.5,36.38,36.42,210700.0,13.1591,13.1591,13.1158,13.1302,210700.0
2011-01-21 11:30:00,36.41,36.5,36.31,36.31,191600.0,13.1266,13.1591,13.0906,13.0906,191600.0
2011-01-21 11:40:00,36.32,36.32,36.17,36.28,425600.0,13.0942,13.0942,13.0401,13.0798,425600.0
2011-01-21 11:50:00,36.28,36.33,36.2,36.3,175400.0,13.0798,13.0978,13.0509,13.087,175400.0
2011-01-21 12:00:00,36.3,36.38,36.24,36.38,244900.0,13.087,13.1158,13.0653,13.1158,244900.0
2011-01-21 12:10:00,36.38,36.44,36.35,36.37,205600.0,13.1158,13.1374,13.105,13.1122,205600.0
2011-01-21 12:20:00,36.36,36.45,36.34,36.44,203300.0,13.1086,13.1411,13.1014,13.1374,203300.0
2011-01-21 12:30:00,36.45,36.48,36.35,36.35,130100.0,13.1411,13.1519,13.105,13.105,130100.0
2011-01-21 12:40:00,36.35,36.36,36.27,36.32,171600.0,13.105,13.1086,13.0762,13.0942,171600.0
2011-01-21 12:50:00,36.31,36.4,36.29,36.39,114000.0,13.0906,13.123,13.0834,13.1194,114000.0
2011-01-21 13:00:00,36.4,36.4,36.29,36.3,104400.0,13.123,13.123,13.0834,13.087,104400.0
2011-01-21 13:10:00,36.3,36.38,36.3,36.37,148800.0,13.087,13.1158,13.087,13.1122,148800.0
2011-01-21 13:20:00,36.37,36.39,36.31,36.39,140500.0,13.1122,13.1194,13.0906,13.1194,140500.0
2011-01-21 13:30:00,36.39,36.47,36.39,36.4,398900.0,13.1194,13.1483,13.1194,13.123,398900.0
2011-01-21 13:40:00,36.4,36.4,36.3,36.3,104100.0,13.123,13.123,13.087,13.087,104100.0
2011-01-21 13:50:00,36.31,36.42,36.24,36.4,428900.0,13.0906,13.1302,13.0653,13.123,428900.0
2011-01-21 14:00:00,36.4,36.44,36.33,36.39,208900.0,13.123,13.1374,13.0978,13.1194,208900.0
2011-01-21 14:10:00,36.4,36.42,36.26,36.29,157200.0,13.123,13.1302,13.0726,13.0834,157200.0
2011-01-21 14:20:00,36.29,36.35,36.24,36.26,273600.0,13.0834,13.105,13.0653,13.0726,273600.0
2011-01-21 14:30:00,36.25,36.36,36.24,36.27,288400.0,13.069,13.1086,13.0653,13.0762,288400.0
2011-01-21 14:40:00,36.25,36.28,36.16,36.17,324900.0,13.069,13.0798,13.0365,13.0401,324900.0
2011-01-21 14:50:00,36.17,36.23,36.14,36.14,321700.0,13.0401,13.0617,13.0293,13.0293,321700.0
2011-01-21 15:00:00,36.14,36.2,36.1,36.1,489200.0,13.0293,13.0509,13.0149,13.0149,489200.0
2011-01-21 15:10:00,36.1,36.16,36.07,36.11,339100.0,13.0149,13.0365,13.0041,13.0185,339100.0
2011-01-21 15:20:00,36.11,36.12,36.02,36.06,304400.0,13.0185,13.0221,12.986,13.0005,304400.0
2011-01-21 15:30:00,36.07,36.18,36.04,36.15,503700.0,13.0041,13.0437,12.9932,13.0329,503700.0
2011-01-21 15:40:00,36.14,36.22,36.13,36.15,466000.0,13.0293,13.0581,13.0257,13.0329,466000.0
2011-01-21 15:50:00,36.15,36.15,36.06,36.1,937900.0,13.0329,13.0329,13.0005,13.0149,937900.0
2011-01-24 09:30:00,36.01,36.03,35.8,35.89,922000.0,12.9824,12.9896,12.9067,12.9392,922000.0
2011-01-24 09:40:00,35.89,36.19,35.89,36.17,562300.0,12.9392,13.0473,12.9392,13.0401,562300.0
2011-01-24 09:50:00,36.17,36.31,36.17,36.24,575900.0,13.0401,13.0906,13.0401,13.0653,575900.0
2011-01-24 10:00:00,36.23,36.35,36.22,36.33,506200.0,13.0617,13.105,13.0581,13.0978,506200.0
2011-01-24 10:10:00,36.33,36.51,36.33,36.35,627000.0,13.0978,13.1627,13.0978,13.105,627000.0
2011-01-24 10:20:00,36.36,36.49,36.33,36.44,423400.0,13.1086,13.1555,13.0978,13.1374,423400.0
2011-01-24 10:30:00,36.45,36.53,36.38,36.52,1077100.0,13.1411,13.1699,13.1158,13.1663,1077100.0
2011-01-24 10:40:00,36.52,36.58,36.46,36.5,421500.0,13.1663,13.1879,13.1447,13.1591,421500.0
2011-01-24 10:50:00,36.49,36.66,36.49,36.66,394200.0,13.1555,13.2168,13.1555,13.2168,394200.0
2011-01-24 11:00:00,36.66,36.73,36.57,36.63,403900.0,13.2168,13.242,13.1843,13.2059,403900.0
2011-01-24 11:10:00,36.63,36.66,36.57,36.64,175100.0,13.2059,13.2168,13.1843,13.2096,175100.0
2011-01-24 11:20:00,36.65,36.68,36.6,36.62,263200.0,13.2132,13.224,13.1951,13.2023,263200.0
2011-01-24 11:30:00,36.62,36.65,36.52,36.55,193300.0,13.2023,13.2132,13.1663,13.1771,193300.0
2011-01-24 11:40:00,36.55,36.62,36.53,36.6,268400.0,13.1771,13.2023,13.1699,13.1951,268400.0
2011-01-24 11:50:00,36.6,36.63,36.56,36.58,142000.0,13.1951,13.2059,13.1807,13.1879,142000.0
2011-01-24 12:00:00,36.58,36.62,36.52,36.59,169700.0,13.1879,13.2023,13.1663,13.1915,169700.0
2011-01-24 12:10:00,36.58,36.6,36.52,36.58,218400.0,13.1879,13.1951,13.1663,13.1879,218400.0
2011-01-24 12:20:00,36.58,36.58,36.49,36.5,215000.0,13.1879,13.1879,13.1555,13.1591,215000.0
2011-01-24 12:30:00,36.51,36.54,36.5,36.51,233800.0,13.1627,13.1735,13.1591,13.1627,233800.0
2011-01-24 12:40:00,36.52,36.59,36.51,36.56,174200.0,13.1663,13.1915,13.1627,13.1807,174200.0
2011-01-24 12:50:00,36.57,36.58,36.52,36.53,118900.0,13.1843,13.1879,13.1663,13.1699,118900.0
2011-01-24 13:00:00,36.53,36.56,36.49,36.51,205300.0,13.1699,13.1807,13.1555,13.1627,205300.0
2011-01-24 13:10:00,36.51,36.54,36.45,36.45,208000.0,13.1627,13.1735,13.1411,13.1411,208000.0
2011-01-24 13:20:00,36.45,36.5,36.43,36.46,210200.0,13.1411,13.1591,13.1338,13.1447,210200.0
2011-01-24 13:30:00,36.44,36.45,36.4,36.44,126700.0,13.1374,13.1411,13.123,13.1374,126700.0
2011-01-24 13:40:00,36.44,36.5,36.42,36.5,192000.0,13.1374,13.1591,13.1302,13.1591,192000.0
2011-01-24 13:50:00,36.5,36.55,36.45,36.51,271600.0,13.1591,13.1771,13.1411,13.1627,271600.0
2011-01-24 14:00:00,36.51,36.54,36.48,36.49,160700.0,13.1627,13.1735,13.1519,13.1555,160700.0
2011-01-24 14:10:00,36.49,36.5,36.44,36.45,189200.0,13.1555,13.1591,13.1374,13.1411,189200.0
2011-01-24 14:20:00,36.45,36.51,36.44,36.47,150900.0,13.1411,13.1627,13.1374,13.1483,150900.0
2011-01-24 14:30:00,36.46,36.47,36.41,36.42,153900.0,13.1447,13.1483,13.1266,13.1302,153900.0
2011-01-24 14:40:00,36.42,36.48,36.42,36.48,197200.0,13.1302,13.1519,13.1302,13.1519,197200.0
2011-01-24 14:50:00,36.48,36.51,36.46,36.48,205600.0,13.1519,13.1627,13.1447,13.1519,205600.0
2011-01-24 15:00:00,36.48,36.56,36.47,36.52,200700.0,13.1519,13.1807,13.1483,13.1663,200700.0
2011-01-24 15:10:00,36.53,36.56,36.47,36.5,204100.0,13.1699,13.1807,13.1483,13.1591,204100.0
2011-01-24 15:20:00,36.5,36.52,36.43,36.46,220100.0,13.1591,13.1663,13.1338,13.1447,220100.0
2011-01-24 15:30:00,36.46,36.65,36.44,36.64,485200.0,13.1447,13.2132,13.1374,13.2096,485200.0
2011-01-24 15:40:00,36.64,36.67,36.6,36.63,365700.0,13.2096,13.2204,13.1951,13.2059,365700.0
2011-01-24 15:50:00,36.64,36.73,36.59,36.72,844500.0,13.2096,13.242,13.1915,13.2384,844500.0
2011-01-25 09:30:00,36.57,36.61,36.42,36.5,922200.0,13.1843,13.1987,13.1302,13.1591,922200.0
2011-01-25 09:40:00,36.49,36.65,36.43,36.65,575600.0,13.1555,13.2132,13.1338,13.2132,575600.0
2011-01-25 09:50:00,36.65,36.65,36.44,36.55,396600.0,13.2132,13.2132,13.1374,13.1771,396600.0
2011-01-25 10:00:00,36.51,36.59,36.31,36.37,534800.0,13.1627,13.1915,13.0906,13.1122,534800.0
2011-01-25 10:10:00,36.38,36.38,36.16,36.16,314100.0,13.1158,13.1158,13.0365,13.0365,314100.0
2011-01-25 10:20:00,36.15,36.3,36.13,36.21,287900.0,13.0329,13.087,13.0257,13.0545,287900.0
2011-01-25 10:30:00,36.22,36.34,36.18,36.27,304500.0,13.0581,13.1014,13.0437,13.0762,304500.0
2011-01-25 10:40:00,36.26,36.36,36.22,36.26,278500.0,13.0726,13.1086,13.0581,13.0726,278500.0
2011-01-25 10:50:00,36.26,36.28,36.22,36.23,381800.0,13.0726,13.0798,13.0581,13.0617,381800.0
2011-01-25 11:00:00,36.23,36.24,36.15,36.17,718700.0,13.0617,13.0653,13.0329,13.0401,718700.0
2011-01-25 11:10:00,36.16,36.17,36.02,36.07,436400.0,13.0365,13.0401,12.986,13.0041,436400.0
2011-01-25 11:20:00,36.07,36.07,36.01,36.04,356800.0,13.0041,13.0041,12.9824,12.9932,356800.0
2011-01-25 11:30:00,36.04,36.08,36.02,36.06,319700.0,12.9932,13.0077,12.986,13.0005,319700.0
2011-01-25 11:40:00,36.05,36.06,35.98,36.0,295100.0,12.9968,13.0005,12.9716,12.9788,295100.0
2011-01-25 11:50:00,36.0,36.03,35.94,36.03,229600.0,12.9788,12.9896,12.9572,12.9896,229600.0
2011-01-25 12:00:00,36.02,36.11,36.01,36.04,166900.0,12.986,13.0185,12.9824,12.9932,166900.0
2011-01-25 12:10:00,36.04,36.07,35.95,35.96,248900.0,12.9932,13.0041,12.9608,12.9644,248900.0
2011-01-25 12:20:00,35.96,36.06,35.96,35.98,241600.0,12.9644,13.0005,12.9644,12.9716,241600.0
2011-01-25 12:30:00,35.99,36.03,35.98,35.99,256300.0,12.9752,12.9896,12.9716,12.9752,256300.0
2011-01-25 12:40:00,35.99,36.0,35.96,35.97,149100.0,12.9752,12.9788,12.9644,12.968,149100.0
2011-01-25 12:50:00,35.97,36.0,35.95,35.98,289600.0,12.968,12.9788,12.9608,12.9716,289600.0
2011-01-25 13:00:00,35.98,36.0,35.95,35.95,179800.0,12.9716,12.9788,12.9608,12.9608,179800.0
2011-01-25 13:10:00,35.96,35.97,35.91,35.91,134900.0,12.9644,12.968,12.9464,12.9464,134900.0
2011-01-25 13:20:00,35.91,35.92,35.86,35.89,206000.0,12.9464,12.95,12.9283,12.9392,206000.0
2011-01-25 13:30:00,35.9,35.95,35.88,35.92,302200.0,12.9428,12.9608,12.9356,12.95,302200.0
2011-01-25 13:40:00,35.91,35.98,35.9,35.96,279200.0,12.9464,12.9716,12.9428,12.9644,279200.0
2011-01-25 13:50:00,35.97,36.01,35.95,35.98,109600.0,12.968,12.9824,12.9608,12.9716,109600.0
2011-01-25 14:00:00,35.99,35.99,35.91,35.96,185700.0,12.9752,12.9752,12.9464,12.9644,185700.0
2011-01-25 14:10:00,35.96,35.98,35.87,35.89,161100.0,12.9644,12.9716,12.932,12.9392,161100.0
2011-01-25 14:20:00,35.89,35.94,35.83,35.88,198000.0,12.9392,12.9572,12.9175,12.9356,198000.0
2011-01-25 14:30:00,35.88,35.91,35.83,35.88,247000.0,12.9356,12.9464,12.9175,12.9356,247000.0
2011-01-25 14:40:00,35.87,35.92,35.83,35.83,126900.0,12.932,12.95,12.9175,12.9175,126900.0
2011-01-25 14:50:00,35.83,35.87,35.81,35.87,189800.0,12.9175,12.932,12.9103,12.932,189800.0
2011-01-25 15:00:00,35.87,35.97,35.87,35.91,202700.0,12.932,12.968,12.932,12.9464,202700.0
2011-01-25 15:10:00,35.91,35.97,35.86,35.97,213100.0,12.9464,12.968,12.9283,12.968,213100.0
2011-01-25 15:20:00,35.96,36.06,35.95,36.01,382000.0,12.9644,13.0005,12.9608,12.9824,382000.0
2011-01-25 15:30:00,36.01,36.01,35.9,35.96,450200.0,12.9824,12.9824,12.9428,12.9644,450200.0
2011-01-25 15:40:00,35.97,36.07,35.95,36.04,713800.0,12.968,13.0041,12.9608,12.9932,713800.0
2011-01-25 15:50:00,36.04,36.05,35.99,36.04,888300.0,12.9932,12.9968,12.9752,12.9932,888300.0
2011-01-26 09:30:00,36.41,36.53,36.2,36.24,1051200.0,13.1266,13.1699,13.0509,13.0653,1051200.0
2011-01-26 09:40:00,36.23,36.26,36.15,36.19,993500.0,13.0617,13.0726,13.0329,13.0473,993500.0
2011-01-26 09:50:00,36.2,36.25,36.05,36.1,679900.0,13.0509,13.069,12.9968,13.0149,679900.0
2011-01-26 10:00:00,36.1,36.12,35.97,36.09,1160400.0,13.0149,13.0221,12.968,13.0113,1160400.0
2011-01-26 10:10:00,36.09,36.12,36.01,36.06,703200.0,13.0113,13.0221,12.9824,13.0005,703200.0
2011-01-26 10:20:00,36.06,36.1,36.0,36.1,464400.0,13.0005,13.0149,12.9788,13.0149,464400.0
2011-01-26 10:30:00,36.09,36.1,35.93,36.01,574800.0,13.0113,13.0149,12.9536,12.9824,574800.0
2011-01-26 10:40:00,36.01,36.04,35.89,35.92,463400.0,12.9824,12.9932,12.9392,12.95,463400.0
2011-01-26 10:50:00,35.92,35.97,35.82,35.88,531200.0,12.95,12.968,12.9139,12.9356,531200.0
2011-01-26 11:00:00,35.88,35.9,35.81,35.87,693900.0,12.9356,12.9428,12.9103,12.932,693900.0
2011-01-26 11:10:00,35.87,35.88,35.75,35.78,542900.0,12.932,12.9356,12.8887,12.8995,542900.0
2011-01-26 11:20:00,35.78,35.83,35.76,35.79,375700.0,12.8995,12.9175,12.8923,12.9031,375700.0
2011-01-26 11:30:00,35.79,35.85,35.76,35.85,562800.0,12.9031,12.9247,12.8923,12.9247,562800.0
2011-01-26 11:40:00,35.85,35.93,35.84,35.92,586000.0,12.9247,12.9536,12.9211,12.95,586000.0
2011-01-26 11:50:00,35.92,35.93,35.84,35.92,306300.0,12.95,12.9536,12.9211,12.95,306300.0
2011-01-26 12:00:00,35.93,35.99,35.92,35.99,580500.0,12.9536,12.9752,12.95,12.9752,580500.0
2011-01-26 12:10:00,35.98,35.99,35.84,35.86,257400.0,12.9716,12.9752,12.9211,12.9283,257400.0
2011-01-26 12:20:00,35.86,35.94,35.86,35.89,167200.0,12.9283,12.9572,12.9283,12.9392,167200.0
2011-01-26 12:30:00,35.89,35.93,35.88,35.9,237800.0,12.9392,12.9536,12.9356,12.9428,237800.0
2011-01-26 12:40:00,35.89,35.95,35.89,35.92,191000.0,12.9392,12.9608,12.9392,12.95,191000.0
2011-01-26 12:50:00,35.92,35.93,35.8,35.82,364100.0,12.95,12.9536,12.9067,12.9139,364100.0
2011-01-26 13:00:00,35.81,35.84,35.77,35.79,300800.0,12.9103,12.9211,12.8959,12.9031,300800.0
2011-01-26 13:10:00,35.79,35.93,35.79,35.91,451600.0,12.9031,12.9536,12.9031,12.9464,451600.0
2011-01-26 13:20:00,35.91,35.96,35.9,35.94,257000.0,12.9464,12.9644,12.9428,12.9572,257000.0
2011-01-26 13:30:00,35.93,35.94,35.83,35.86,210600.0,12.9536,12.9572,12.9175,12.9283,210600.0
2011-01-26 13:40:00,35.86,35.91,35.84,35.86,163700.0,12.9283,12.9464,12.9211,12.9283,163700.0
2011-01-26 13:50:00,35.86,35.9,35.81,35.82,230100.0,12.9283,12.9428,12.9103,12.9139,230100.0
2011-01-26 14:00:00,35.82,35.87,35.81,35.82,223600.0,12.9139,12.932,12.9103,12.9139,223600.0
2011-01-26 14:10:00,35.83,35.89,35.81,35.86,344100.0,12.9175,12.9392,12.9103,12.9283,344100.0
2011-01-26 14:20:00,35.85,35.86,35.76,35.8,335700.0,12.9247,12.9283,12.8923,12.9067,335700.0
2011-01-26 14:30:00,35.8,35.84,35.78,35.83,326900.0,12.9067,12.9211,12.8995,12.9175,326900.0
2011-01-26 14:40:00,35.83,35.88,35.8,35.81,584400.0,12.9175,12.9356,12.9067,12.9103,584400.0
2011-01-26 14:50:00,35.81,35.9,35.8,35.88,440600.0,12.9103,12.9428,12.9067,12.9356,440600.0
2011-01-26 15:00:00,35.87,35.99,35.85,35.97,577800.0,12.932,12.9752,12.9247,12.968,577800.0
2011-01-26 15:10:00,35.97,36.12,35.93,36.02,1524300.0,12.968,13.0221,12.9536,12.986,1524300.0
2011-01-26 15:20:00,36.03,36.16,36.01,36.13,1955900.0,12.9896,13.0365,12.9824,13.0257,1955900.0
2011-01-26 15:30:00,36.13,36.14,36.02,36.05,493700.0,13.0257,13.0293,12.986,12.9968,493700.0
2011-01-26 15:40:00,36.05,36.1,35.98,36.09,726900.0,12.9968,13.0149,12.9716,13.0113,726900.0
2011-01-26 15:50:00,36.09,36.13,36.06,36.08,1062400.0,13.0113,13.0257,13.0005,13.0077,1062400.0
2011-01-27 09:30:00,36.04,36.32,35.99,36.32,922400.0,12.9932,13.0942,12.9752,13.0942,922400.0
2011-01-27 09:40:00,36.32,36.44,36.25,36.27,833900.0,13.0942,13.1374,13.069,13.0762,833900.0
2011-01-27 09:50:00,36.27,36.33,36.25,36.29,443200.0,13.0762,13.0978,13.069,13.0834,443200.0
2011-01-27 10:00:00,36.3,36.45,36.24,36.43,888200.0,13.087,13.1411,13.0653,13.1338,888200.0
2011-01-27 10:10:00,36.42,36.43,36.33,36.35,700000.0,13.1302,13.1338,13.0978,13.105,700000.0
2011-01-27 10:20:00,36.36,36.36,36.16,36.26,335800.0,13.1086,13.1086,13.0365,13.0726,335800.0
2011-01-27 10:30:00,36.25,36.3,36.2,36.2,544300.0,13.069,13.087,13.0509,13.0509,544300.0
2011-01-27 10:40:00,36.2,36.24,36.08,36.09,548700.0,13.0509,13.0653,13.0077,13.0113,548700.0
2011-01-27 10:50:00,36.09,36.13,36.03,36.04,251900.0,13.0113,13.0257,12.9896,12.9932,251900.0
2011-01-27 11:00:00,36.03,36.03,35.95,36.0,609600.0,12.9896,12.9896,12.9608,12.9788,609600.0
2011-01-27 11:10:00,36.0,36.07,35.98,36.06,369400.0,12.9788,13.0041,12.9716,13.0005,369400.0
2011-01-27 11:20:00,36.06,36.11,35.85,35.86,643300.0,13.0005,13.0185,12.9247,12.9283,643300.0
2011-01-27 11:30:00,35.86,35.97,35.86,35.9,277300.0,12.9283,12.968,12.9283,12.9428,277300.0
2011-01-27 11:40:00,35.9,35.91,35.82,35.83,280700.0,12.9428,12.9464,12.9139,12.9175,280700.0
2011-01-27 11:50:00,35.83,35.92,35.78,35.88,272300.0,12.9175,12.95,12.8995,12.9356,272300.0
2011-01-27 12:00:00,35.88,35.9,35.83,35.89,142300.0,12.9356,12.9428,12.9175,12.9392,142300.0
2011-01-27 12:10:00,35.88,35.95,35.88,35.94,190600.0,12.9356,12.9608,12.9356,12.9572,190600.0
2011-01-27 12:20:00,35.94,35.95,35.9,35.91,116500.0,12.9572,12.9608,12.9428,12.9464,116500.0
2011-01-27 12:30:00,35.91,35.92,35.86,35.89,219000.0,12.9464,12.95,12.9283,12.9392,219000.0
2011-01-27 12:40:00,35.89,35.91,35.86,35.88,147500.0,12.9392,12.9464,12.9283,12.9356,147500.0
2011-01-27 12:50:00,35.88,35.92,35.88,35.92,289400.0,12.9356,12.95,12.9356,12.95,289400.0
2011-01-27 13:00:00,35.91,35.94,35.89,35.9,258800.0,12.9464,12.9572,12.9392,12.9428,258800.0
2011-01-27 13:10:00,35.89,35.89,35.84,35.88,116800.0,12.9392,12.9392,12.9211,12.9356,116800.0
2011-01-27 13:20:00,35.87,35.87,35.81,35.85,195300.0,12.932,12.932,12.9103,12.9247,195300.0
2011-01-27 13:30:00,35.86,35.95,35.85,35.88,414300.0,12.9283,12.9608,12.9247,12.9356,414300.0
2011-01-27 13:40:00,35.88,35.9,35.84,35.87,108900.0,12.9356,12.9428,12.9211,12.932,108900.0
2011-01-27 13:50:00,35.88,35.89,35.65,35.74,608600.0,12.9356,12.9392,12.8526,12.8851,608600.0
2011-01-27 14:00:00,35.73,35.84,35.72,35.8,226300.0,12.8815,12.9211,12.8779,12.9067,226300.0
2011-01-27 14:10:00,35.81,35.85,35.77,35.81,143500.0,12.9103,12.9247,12.8959,12.9103,143500.0
2011-01-27 14:20:00,35.82,35.86,35.74,35.75,385300.0,12.9139,12.9283,12.8851,12.8887,385300.0
2011-01-27 14:30:00,35.75,35.8,35.72,35.76,528900.0,12.8887,12.9067,12.8779,12.8923,528900.0
2011-01-27 14:40:00,35.77,35.9,35.76,35.89,418200.0,12.8959,12.9428,12.8923,12.9392,418200.0
2011-01-27 14:50:00,35.89,35.9,35.84,35.85,293200.0,12.9392,12.9428,12.9211,12.9247,293200.0
2011-01-27 15:00:00,35.85,35.9,35.76,35.9,586700.0,12.9247,12.9428,12.8923,12.9428,586700.0
2011-01-27 15:10:00,35.89,35.92,35.83,35.85,236100.0,12.9392,12.95,12.9175,12.9247,236100.0
2011-01-27 15:20:00,35.85,35.92,35.84,35.89,296300.0,12.9247,12.95,12.9211,12.9392,296300.0
2011-01-27 15:30:00,35.89,35.91,35.76,35.81,454300.0,12.9392,12.9464,12.8923,12.9103,454300.0
2011-01-27 15:40:00,35.8,35.86,35.75,35.79,494700.0,12.9067,12.9283,12.8887,12.9031,494700.0
2011-01-27 15:50:00,35.79,35.85,35.71,35.83,1118200.0,12.9031,12.9247,12.8743,12.9175,1118200.0
2011-01-28 09:30:00,35.85,35.89,35.58,35.71,704800.0,12.9247,12.9392,12.8274,12.8743,704800.0
2011-01-28 09:40:00,35.72,36.03,35.68,36.0,653800.0,12.8779,12.9896,12.8635,12.9788,653800.0
2011-01-28 09:50:00,36.0,36.01,35.83,35.93,474600.0,12.9788,12.9824,12.9175,12.9536,474600.0
2011-01-28 10:00:00,35.93,35.94,35.7,35.7,472900.0,12.9536,12.9572,12.8707,12.8707,472900.0
2011-01-28 10:10:00,35.71,35.79,35.7,35.77,641600.0,12.8743,12.9031,12.8707,12.8959,641600.0
2011-01-28 10:20:00,35.77,35.77,35.65,35.7,601600.0,12.8959,12.8959,12.8526,12.8707,601600.0
2011-01-28 10:30:00,35.7,35.75,35.63,35.73,674000.0,12.8707,12.8887,12.8454,12.8815,674000.0
2011-01-28 10:40:00,35.74,35.76,35.67,35.73,458000.0,12.8851,12.8923,12.8598,12.8815,458000.0
2011-01-28 10:50:00,35.74,35.74,35.65,35.66,421100.0,12.8851,12.8851,12.8526,12.8562,421100.0
2011-01-28 11:00:00,35.65,35.74,35.63,35.69,472400.0,12.8526,12.8851,12.8454,12.8671,472400.0
2011-01-28 11:10:00,35.69,35.72,35.62,35.71,355700.0,12.8671,12.8779,12.8418,12.8743,355700.0
2011-01-28 11:20:00,35.72,35.78,35.63,35.64,590400.0,12.8779,12.8995,12.8454,12.849,590400.0
2011-01-28 11:30:00,35.64,35.64,35.32,35.33,1052700.0,12.849,12.849,12.7337,12.7373,1052700.0
2011-01-28 11:40:00,35.32,35.43,35.14,35.15,1045700.0,12.7337,12.7733,12.6688,12.6724,1045700.0
2011-01-28 11:50:00,35.15,35.2,35.07,35.13,884100.0,12.6724,12.6904,12.6435,12.6652,884100.0
2011-01-28 12:00:00,35.13,35.13,34.94,35.1,1123400.0,12.6652,12.6652,12.5967,12.6543,1123400.0
2011-01-28 12:10:00,35.09,35.24,35.07,35.2,555300.0,12.6507,12.7048,12.6435,12.6904,555300.0
2011-01-28 12:20:00,35.2,35.27,35.11,35.18,482400.0,12.6904,12.7156,12.658,12.6832,482400.0
2011-01-28 12:30:00,35.17,35.31,35.12,35.31,315900.0,12.6796,12.7301,12.6616,12.7301,315900.0
2011-01-28 12:40:00,35.31,35.41,35.3,35.37,520300.0,12.7301,12.7661,12.7265,12.7517,520300.0
2011-01-28 12:50:00,35.37,35.43,35.3,35.4,300600.0,12.7517,12.7733,12.7265,12.7625,300600.0
2011-01-28 13:00:00,35.4,35.42,35.32,35.33,296500.0,12.7625,12.7697,12.7337,12.7373,296500.0
2011-01-28 13:10:00,35.32,35.39,35.29,35.34,284300.0,12.7337,12.7589,12.7228,12.7409,284300.0
2011-01-28 13:20:00,35.33,35.34,35.26,35.3,260800.0,12.7373,12.7409,12.712,12.7265,260800.0
2011-01-28 13:30:00,35.31,35.36,35.26,35.29,322200.0,12.7301,12.7481,12.712,12.7228,322200.0
2011-01-28 13:40:00,35.3,35.36,35.26,35.36,295100.0,12.7265,12.7481,12.712,12.7481,295100.0
2011-01-28 13:50:00,35.36,35.49,35.36,35.46,212700.0,12.7481,12.795,12.7481,12.7841,212700.0
2011-01-28 14:00:00,35.47,35.48,35.36,35.38,167200.0,12.7877,12.7913,12.7481,12.7553,167200.0
2011-01-28 14:10:00,35.38,35.4,35.28,35.32,169000.0,12.7553,12.7625,12.7192,12.7337,169000.0
2011-01-28 14:20:00,35.32,35.38,35.29,35.35,233400.0,12.7337,12.7553,12.7228,12.7445,233400.0
2011-01-28 14:30:00,35.35,35.47,35.35,35.4,274700.0,12.7445,12.7877,12.7445,12.7625,274700.0
2011-01-28 14:40:00,35.4,35.45,35.31,35.37,388600.0,12.7625,12.7805,12.7301,12.7517,388600.0
2011-01-28 14:50:00,35.37,35.41,35.32,35.39,325400.0,12.7517,12.7661,12.7337,12.7589,325400.0
2011-01-28 15:00:00,35.39,35.42,35.33,35.37,345600.0,12.7589,12.7697,12.7373,12.7517,345600.0
2011-01-28 15:10:00,35.37,35.39,35.28,35.32,226800.0,12.7517,12.7589,12.7192,12.7337,226800.0
2011-01-28 15:20:00,35.32,35.38,35.28,35.29,444100.0,12.7337,12.7553,12.7192,12.7228,444100.0
2011-01-28 15:30:00,35.3,35.41,35.29,35.39,322700.0,12.7265,12.7661,12.7228,12.7589,322700.0
2011-01-28 15:40:00,35.39,35.43,35.31,35.4,789400.0,12.7589,12.7733,12.7301,12.7625,789400.0
2011-01-28 15:50:00,35.4,35.51,35.38,35.43,1072200.0,12.7625,12.8022,12.7553,12.7733,1072200.0
2011-01-31 09:30:00,35.67,35.78,35.6,35.77,1109700.0,12.8598,12.8995,12.8346,12.8959,1109700.0
2011-01-31 09:40:00,35.77,36.01,35.71,35.94,1830100.0,12.8959,12.9824,12.8743,12.9572,1830100.0
2011-01-31 09:50:00,35.94,36.1,35.92,35.98,1939300.0,12.9572,13.0149,12.95,12.9716,1939300.0
2011-01-31 10:00:00,35.98,36.02,35.9,35.94,466100.0,12.9716,12.986,12.9428,12.9572,466100.0
2011-01-31 10:10:00,35.95,36.0,35.93,35.95,421900.0,12.9608,12.9788,12.9536,12.9608,421900.0
2011-01-31 10:20:00,35.95,36.15,35.95,36.12,782200.0,12.9608,13.0329,12.9608,13.0221,782200.0
2011-01-31 10:30:00,36.12,36.13,36.06,36.1,807600.0,13.0221,13.0257,13.0005,13.0149,807600.0
2011-01-31 10:40:00,36.1,36.16,36.09,36.11,351900.0,13.0149,13.0365,13.0113,13.0185,351900.0
2011-01-31 10:50:00,36.12,36.2,36.11,36.17,522900.0,13.0221,13.0509,13.0185,13.0401,522900.0
2011-01-31 11:00:00,36.18,36.28,36.13,36.13,429300.0,13.0437,13.0798,13.0257,13.0257,429300.0
2011-01-31 11:10:00,36.13,36.19,36.11,36.16,305800.0,13.0257,13.0473,13.0185,13.0365,305800.0
2011-01-31 11:20:00,36.16,36.21,36.15,36.17,342300.0,13.0365,13.0545,13.0329,13.0401,342300.0
2011-01-31 11:30:00,36.18,36.21,36.14,36.2,426300.0,13.0437,13.0545,13.0293,13.0509,426300.0
2011-01-31 11:40:00,36.2,36.27,36.19,36.25,526400.0,13.0509,13.0762,13.0473,13.069,526400.0
2011-01-31 11:50:00,36.25,36.37,36.2,36.36,656600.0,13.069,13.1122,13.0509,13.1086,656600.0
2011-01-31 12:00:00,36.36,36.56,36.36,36.5,509400.0,13.1086,13.1807,13.1086,13.1591,509400.0
2011-01-31 12:10:00,36.5,36.57,36.45,36.55,648400.0,13.1591,13.1843,13.1411,13.1771,648400.0
2011-01-31 12:20:00,36.56,36.6,36.5,36.52,646500.0,13.1807,13.1951,13.1591,13.1663,646500.0
2011-01-31 12:30:00,36.52,36.56,36.45,36.46,316800.0,13.1663,13.1807,13.1411,13.1447,316800.0
2011-01-31 12:40:00,36.46,36.53,36.45,36.49,271100.0,13.1447,13.1699,13.1411,13.1555,271100.0
2011-01-31 12:50:00,36.5,36.54,36.46,36.46,230000.0,13.1591,13.1735,13.1447,13.1447,230000.0
2011-01-31 13:00:00,36.46,36.56,36.44,36.52,571500.0,13.1447,13.1807,13.1374,13.1663,571500.0
2011-01-31 13:10:00,36.53,36.53,36.36,36.4,291000.0,13.1699,13.1699,13.1086,13.123,291000.0
2011-01-31 13:20:00,36.39,36.43,36.28,36.28,578700.0,13.1194,13.1338,13.0798,13.0798,578700.0
2011-01-31 13:30:00,36.29,36.32,36.19,36.24,498000.0,13.0834,13.0942,13.0473,13.0653,498000.0
2011-01-31 13:40:00,36.24,36.24,36.14,36.22,344500.0,13.0653,13.0653,13.0293,13.0581,344500.0
2011-01-31 13:50:00,36.22,36.24,36.16,36.16,272400.0,13.0581,13.0653,13.0365,13.0365,272400.0
2011-01-31 14:00:00,36.17,36.29,36.16,36.26,416300.0,13.0401,13.0834,13.0365,13.0726,416300.0
2011-01-31 14:10:00,36.26,36.29,36.21,36.25,503900.0,13.0726,13.0834,13.0545,13.069,503900.0
2011-01-31 14:20:00,36.26,36.35,36.24,36.32,553100.0,13.0726,13.105,13.0653,13.0942,553100.0
2011-01-31 14:30:00,36.32,36.53,36.31,36.47,936700.0,13.0942,13.1699,13.0906,13.1483,936700.0
2011-01-31 14:40:00,36.47,36.5,36.41,36.5,462500.0,13.1483,13.1591,13.1266,13.1591,462500.0
2011-01-31 14:50:00,36.49,36.64,36.49,36.63,959300.0,13.1555,13.2096,13.1555,13.2059,959300.0
2011-01-31 15:00:00,36.63,36.72,36.61,36.66,478000.0,13.2059,13.2384,13.1987,13.2168,478000.0
2011-01-31 15:10:00,36.66,36.73,36.59,36.6,512100.0,13.2168,13.242,13.1915,13.1951,512100.0
2011-01-31 15:20:00,36.6,36.63,36.54,36.56,580600.0,13.1951,13.2059,13.1735,13.1807,580600.0
2011-01-31 15:30:00,36.57,36.73,36.55,36.73,787200.0,13.1843,13.242,13.1771,13.242,787200.0
2011-01-31 15:40:00,36.73,36.75,36.65,36.69,951500.0,13.242,13.2492,13.2132,13.2276,951500.0
2011-01-31 15:50:00,36.68,36.78,36.66,36.74,1311400.0,13.224,13.26,13.2168,13.2456,1311400.0
2011-02-01 09:30:00,37.05,37.33,36.99,37.31,1611700.0,13.3574,13.4583,13.3357,13.4511,1611700.0
2011-02-01 09:40:00,37.31,37.5,37.19,37.43,1181800.0,13.4511,13.5196,13.4078,13.4944,1181800.0
2011-02-01 09:50:00,37.43,37.62,37.42,37.57,761700.0,13.4944,13.5629,13.4908,13.5448,761700.0
2011-02-01 10:00:00,37.58,37.61,37.45,37.46,789600.0,13.5484,13.5593,13.5016,13.5052,789600.0
2011-02-01 10:10:00,37.47,37.62,37.44,37.57,1002000.0,13.5088,13.5629,13.498,13.5448,1002000.0
2011-02-01 10:20:00,37.56,37.61,37.47,37.51,449000.0,13.5412,13.5593,13.5088,13.5232,449000.0
2011-02-01 10:30:00,37.52,37.64,37.52,37.62,543800.0,13.5268,13.5701,13.5268,13.5629,543800.0
2011-02-01 10:40:00,37.61,37.66,37.59,37.6,416700.0,13.5593,13.5773,13.5521,13.5557,416700.0
2011-02-01 10:50:00,37.6,37.66,37.53,37.54,497300.0,13.5557,13.5773,13.5304,13.534,497300.0
2011-02-01 11:00:00,37.54,37.56,37.51,37.53,565000.0,13.534,13.5412,13.5232,13.5304,565000.0
2011-02-01 11:10:00,37.52,37.53,37.43,37.46,547400.0,13.5268,13.5304,13.4944,13.5052,547400.0
2011-02-01 11:20:00,37.46,37.51,37.42,37.44,427700.0,13.5052,13.5232,13.4908,13.498,427700.0
2011-02-01 11:30:00,37.45,37.46,37.4,37.45,294900.0,13.5016,13.5052,13.4836,13.5016,294900.0
2011-02-01 11:40:00,37.45,37.48,37.4,37.44,272700.0,13.5016,13.5124,13.4836,13.498,272700.0
2011-02-01 11:50:00,37.44,37.51,37.43,37.47,290800.0,13.498,13.5232,13.4944,13.5088,290800.0
2011-02-01 12:00:00,37.47,37.49,37.43,37.48,256700.0,13.5088,13.516,13.4944,13.5124,256700.0
2011-02-01 12:10:00,37.49,37.55,37.46,37.55,305500.0,13.516,13.5376,13.5052,13.5376,305500.0
2011-02-01 12:20:00,37.55,37.57,37.44,37.45,373400.0,13.5376,13.5448,13.498,13.5016,373400.0
2011-02-01 12:30:00,37.45,37.5,37.37,37.48,364300.0,13.5016,13.5196,13.4727,13.5124,364300.0
2011-02-01 12:40:00,37.48,37.56,37.48,37.53,707000.0,13.5124,13.5412,13.5124,13.5304,707000.0
2011-02-01 12:50:00,37.53,37.57,37.5,37.54,413900.0,13.5304,13.5448,13.5196,13.534,413900.0
2011-02-01 13:00:00,37.54,37.58,37.5,37.51,456200.0,13.534,13.5484,13.5196,13.5232,456200.0
2011-02-01 13:10:00,37.5,37.57,37.49,37.51,488300.0,13.5196,13.5448,13.516,13.5232,488300.0
2011-02-01 13:20:00,37.52,37.54,37.5,37.51,258500.0,13.5268,13.534,13.5196,13.5232,258500.0
2011-02-01 13:30:00,37.51,37.55,37.44,37.54,393100.0,13.5232,13.5376,13.498,13.534,393100.0
2011-02-01 13:40:00,37.55,37.59,37.53,37.53,480600.0,13.5376,13.5521,13.5304,13.5304,480600.0
2011-02-01 13:50:00,37.54,37.56,37.5,37.51,375500.0,13.534,13.5412,13.5196,13.5232,375500.0
2011-02-01 14:00:00,37.51,37.55,37.5,37.54,331200.0,13.5232,13.5376,13.5196,13.534,331200.0
2011-02-01 14:10:00,37.54,37.59,37.53,37.55,420000.0,13.534,13.5521,13.5304,13.5376,420000.0
2011-02-01 14:20:00,37.55,37.6,37.55,37.59,472900.0,13.5376,13.5557,13.5376,13.5521,472900.0
2011-02-01 14:30:00,37.59,37.6,37.53,37.57,628200.0,13.5521,13.5557,13.5304,13.5448,628200.0
2011-02-01 14:40:00,37.57,37.59,37.51,37.52,522500.0,13.5448,13.5521,13.5232,13.5268,522500.0
2011-02-01 14:50:00,37.52,37.68,37.52,37.63,773800.0,13.5268,13.5845,13.5268,13.5665,773800.0
2011-02-01 15:00:00,37.63,37.64,37.58,37.64,511400.0,13.5665,13.5701,13.5484,13.5701,511400.0
2011-02-01 15:10:00,37.64,37.68,37.63,37.67,424300.0,13.5701,13.5845,13.5665,13.5809,424300.0
2011-02-01 15:20:00,37.66,37.74,37.65,37.74,466600.0,13.5773,13.6061,13.5737,13.6061,466600.0
2011-02-01 15:30:00,37.74,37.74,37.67,37.68,584500.0,13.6061,13.6061,13.5809,13.5845,584500.0
2011-02-01 15:40:00,37.67,37.8,37.65,37.79,1005600.0,13.5809,13.6278,13.5737,13.6242,1005600.0
2011-02-01 15:50:00,37.8,37.81,37.66,37.74,1573700.0,13.6278,13.6314,13.5773,13.6061,1573700.0
2011-02-02 09:30:00,37.55,37.81,37.48,37.74,1379100.0,13.5376,13.6314,13.5124,13.6061,1379100.0
2011-02-02 09:40:00,37.75,37.95,37.66,37.93,960700.0,13.6097,13.6818,13.5773,13.6746,960700.0
2011-02-02 09:50:00,37.93,38.09,37.91,38.02,1099500.0,13.6746,13.7323,13.6674,13.7071,1099500.0
2011-02-02 10:00:00,38.02,38.05,37.84,38.03,778200.0,13.7071,13.7179,13.6422,13.7107,778200.0
2011-02-02 10:10:00,38.04,38.26,38.02,38.24,1420600.0,13.7143,13.7936,13.7071,13.7864,1420600.0
2011-02-02 10:20:00,38.24,38.32,38.16,38.28,942300.0,13.7864,13.8152,13.7575,13.8008,942300.0
2011-02-02 10:30:00,38.28,38.33,38.15,38.28,638200.0,13.8008,13.8188,13.7539,13.8008,638200.0
2011-02-02 10:40:00,38.28,38.35,38.26,38.32,756700.0,13.8008,13.826,13.7936,13.8152,756700.0
2011-02-02 10:50:00,38.31,38.4,38.29,38.29,712300.0,13.8116,13.8441,13.8044,13.8044,712300.0
2011-02-02 11:00:00,38.3,38.3,37.97,37.97,527200.0,13.808,13.808,13.689,13.689,527200.0
2011-02-02 11:10:00,37.97,38.08,37.95,37.99,421400.0,13.689,13.7287,13.6818,13.6963,421400.0
2011-02-02 11:20:00,38.0,38.09,37.9,38.06,562300.0,13.6999,13.7323,13.6638,13.7215,562300.0
2011-02-02 11:30:00,38.06,38.07,37.98,38.02,827400.0,13.7215,13.7251,13.6927,13.7071,827400.0
2011-02-02 11:40:00,38.02,38.05,37.99,38.02,288400.0,13.7071,13.7179,13.6963,13.7071,288400.0
2011-02-02 11:50:00,38.02,38.02,37.93,37.95,473600.0,13.7071,13.7071,13.6746,13.6818,473600.0
2011-02-02 12:00:00,37.96,37.99,37.87,37.99,569300.0,13.6854,13.6963,13.653,13.6963,569300.0
2011-02-02 12:10:00,37.99,38.0,37.87,37.88,413000.0,13.6963,13.6999,13.653,13.6566,413000.0
2011-02-02 12:20:00,37.88,37.89,37.68,37.77,591100.0,13.6566,13.6602,13.5845,13.6169,591100.0
2011-02-02 12:30:00,37.78,37.84,37.76,37.84,251400.0,13.6206,13.6422,13.6133,13.6422,251400.0
2011-02-02 12:40:00,37.84,37.89,37.84,37.85,265700.0,13.6422,13.6602,13.6422,13.6458,265700.0
2011-02-02 12:50:00,37.86,37.87,37.77,37.83,342200.0,13.6494,13.653,13.6169,13.6386,342200.0
2011-02-02 13:00:00,37.82,37.9,37.81,37.87,374200.0,13.635,13.6638,13.6314,13.653,374200.0
2011-02-02 13:10:00,37.88,38.0,37.87,37.99,425000.0,13.6566,13.6999,13.653,13.6963,425000.0
2011-02-02 13:20:00,37.98,38.12,37.98,38.11,656900.0,13.6927,13.7431,13.6927,13.7395,656900.0
2011-02-02 13:30:00,38.1,38.11,37.99,38.01,290600.0,13.7359,13.7395,13.6963,13.7035,290600.0
2011-02-02 13:40:00,38.0,38.06,37.88,38.03,641500.0,13.6999,13.7215,13.6566,13.7107,641500.0
2011-02-02 13:50:00,38.02,38.12,38.0,38.03,515000.0,13.7071,13.7431,13.6999,13.7107,515000.0
2011-02-02 14:00:00,38.04,38.1,38.02,38.07,455400.0,13.7143,13.7359,13.7071,13.7251,455400.0
2011-02-02 14:10:00,38.07,38.07,38.0,38.05,603400.0,13.7251,13.7251,13.6999,13.7179,603400.0
2011-02-02 14:20:00,38.05,38.06,38.0,38.04,387200.0,13.7179,13.7215,13.6999,13.7143,387200.0
2011-02-02 14:30:00,38.04,38.05,38.01,38.02,844800.0,13.7143,13.7179,13.7035,13.7071,844800.0
2011-02-02 14:40:00,38.03,38.06,38.02,38.05,803100.0,13.7107,13.7215,13.7071,13.7179,803100.0
2011-02-02 14:50:00,38.05,38.08,37.98,37.98,571900.0,13.7179,13.7287,13.6927,13.6927,571900.0
2011-02-02 15:00:00,37.98,38.07,37.95,38.05,605200.0,13.6927,13.7251,13.6818,13.7179,605200.0
2011-02-02 15:10:00,38.05,38.07,38.0,38.04,336900.0,13.7179,13.7251,13.6999,13.7143,336900.0
2011-02-02 15:20:00,38.04,38.08,38.01,38.03,294400.0,13.7143,13.7287,13.7035,13.7107,294400.0
2011-02-02 15:30:00,38.03,38.07,37.98,38.05,758500.0,13.7107,13.7251,13.6927,13.7179,758500.0
2011-02-02 15:40:00,38.05,38.08,38.01,38.01,753000.0,13.7179,13.7287,13.7035,13.7035,753000.0
2011-02-02 15:50:00,38.02,38.02,37.88,37.91,1281100.0,13.7071,13.7071,13.6566,13.6674,1281100.0
2011-02-03 09:30:00,38.15,38.24,38.08,38.2,842700.0,13.7539,13.7864,13.7287,13.772,842700.0
2011-02-03 09:40:00,38.19,38.2,37.97,38.19,642000.0,13.7684,13.772,13.689,13.7684,642000.0
2011-02-03 09:50:00,38.18,38.26,38.08,38.16,727300.0,13.7648,13.7936,13.7287,13.7575,727300.0
2011-02-03 10:00:00,38.16,38.27,37.96,37.96,1057800.0,13.7575,13.7972,13.6854,13.6854,1057800.0
2011-02-03 10:10:00,37.96,37.96,37.77,37.93,1091300.0,13.6854,13.6854,13.6169,13.6746,1091300.0
2011-02-03 10:20:00,37.93,37.98,37.87,37.91,540200.0,13.6746,13.6927,13.653,13.6674,540200.0
2011-02-03 10:30:00,37.9,38.03,37.77,38.02,840400.0,13.6638,13.7107,13.6169,13.7071,840400.0
2011-02-03 10:40:00,38.02,38.24,38.02,38.14,977600.0,13.7071,13.7864,13.7071,13.7503,977600.0
2011-02-03 10:50:00,38.15,38.16,38.09,38.12,351000.0,13.7539,13.7575,13.7323,13.7431,351000.0
2011-02-03 11:00:00,38.12,38.12,37.94,37.96,554600.0,13.7431,13.7431,13.6782,13.6854,554600.0
2011-02-03 11:10:00,37.96,38.14,37.96,38.12,512500.0,13.6854,13.7503,13.6854,13.7431,512500.0
2011-02-03 11:20:00,38.12,38.18,38.09,38.15,312900.0,13.7431,13.7648,13.7323,13.7539,312900.0
2011-02-03 11:30:00,38.15,38.23,38.13,38.2,588200.0,13.7539,13.7828,13.7467,13.772,588200.0
2011-02-03 11:40:00,38.19,38.3,38.12,38.3,600500.0,13.7684,13.808,13.7431,13.808,600500.0
2011-02-03 11:50:00,38.3,38.34,38.21,38.3,391400.0,13.808,13.8224,13.7756,13.808,391400.0
2011-02-03 12:00:00,38.3,38.32,38.21,38.22,220000.0,13.808,13.8152,13.7756,13.7792,220000.0
2011-02-03 12:10:00,38.21,38.26,38.2,38.23,117900.0,13.7756,13.7936,13.772,13.7828,117900.0
2011-02-03 12:20:00,38.23,38.29,38.2,38.24,309800.0,13.7828,13.8044,13.772,13.7864,309800.0
2011-02-03 12:30:00,38.24,38.33,38.24,38.26,588200.0,13.7864,13.8188,13.7864,13.7936,588200.0
2011-02-03 12:40:00,38.26,38.3,38.24,38.26,405500.0,13.7936,13.808,13.7864,13.7936,405500.0
2011-02-03 12:50:00,38.27,38.37,38.25,38.35,494700.0,13.7972,13.8333,13.79,13.826,494700.0
2011-02-03 13:00:00,38.35,38.38,38.3,38.3,360800.0,13.826,13.8369,13.808,13.808,360800.0
2011-02-03 13:10:00,38.31,38.39,38.28,38.29,411500.0,13.8116,13.8405,13.8008,13.8044,411500.0
2011-02-03 13:20:00,38.28,38.39,38.27,38.39,274500.0,13.8008,13.8405,13.7972,13.8405,274500.0
2011-02-03 13:30:00,38.39,38.47,38.33,38.33,862700.0,13.8405,13.8693,13.8188,13.8188,862700.0
2011-02-03 13:40:00,38.33,38.35,38.27,38.34,245500.0,13.8188,13.826,13.7972,13.8224,245500.0
2011-02-03 13:50:00,38.33,38.43,38.33,38.4,337300.0,13.8188,13.8549,13.8188,13.8441,337300.0
2011-02-03 14:00:00,38.39,38.44,38.37,38.39,299100.0,13.8405,13.8585,13.8333,13.8405,299100.0
2011-02-03 14:10:00,38.39,38.48,38.38,38.48,293900.0,13.8405,13.8729,13.8369,13.8729,293900.0
2011-02-03 14:20:00,38.48,38.49,38.41,38.48,593000.0,13.8729,13.8765,13.8477,13.8729,593000.0
2011-02-03 14:30:00,38.48,38.56,38.48,38.52,829700.0,13.8729,13.9018,13.8729,13.8873,829700.0
2011-02-03 14:40:00,38.52,38.55,38.41,38.45,524500.0,13.8873,13.8982,13.8477,13.8621,524500.0
2011-02-03 14:50:00,38.45,38.6,38.45,38.59,706200.0,13.8621,13.9162,13.8621,13.9126,706200.0
2011-02-03 15:00:00,38.59,38.7,38.54,38.55,980200.0,13.9126,13.9522,13.8945,13.8982,980200.0
2011-02-03 15:10:00,38.54,38.59,38.5,38.58,331500.0,13.8945,13.9126,13.8801,13.909,331500.0
2011-02-03 15:20:00,38.58,38.63,38.55,38.57,366700.0,13.909,13.927,13.8982,13.9054,366700.0
2011-02-03 15:30:00,38.57,38.58,38.49,38.54,468900.0,13.9054,13.909,13.8765,13.8945,468900.0
2011-02-03 15:40:00,38.53,38.59,38.47,38.49,632300.0,13.8909,13.9126,13.8693,13.8765,632300.0
2011-02-03 15:50:00,38.5,38.5,38.44,38.47,1017300.0,13.8801,13.8801,13.8585,13.8693,1017300.0
2011-02-04 09:30:00,38.37,38.5,38.27,38.31,918500.0,13.8333,13.8801,13.7972,13.8116,918500.0
2011-02-04 09:40:00,38.31,38.34,38.21,38.25,804900.0,13.8116,13.8224,13.7756,13.79,804900.0
2011-02-04 09:50:00,38.25,38.29,38.19,38.26,707400.0,13.79,13.8044,13.7684,13.7936,707400.0
2011-02-04 10:00:00,38.26,38.35,38.18,38.21,639100.0,13.7936,13.826,13.7648,13.7756,639100.0
2011-02-04 10:10:00,38.21,38.28,38.17,38.2,419900.0,13.7756,13.8008,13.7612,13.772,419900.0
2011-02-04 10:20:00,38.2,38.37,38.2,38.35,621500.0,13.772,13.8333,13.772,13.826,621500.0
2011-02-04 10:30:00,38.35,38.35,38.21,38.22,416600.0,13.826,13.826,13.7756,13.7792,416600.0
2011-02-04 10:40:00,38.22,38.22,38.12,38.13,481600.0,13.7792,13.7792,13.7431,13.7467,481600.0
2011-02-04 10:50:00,38.12,38.13,37.84,37.85,833400.0,13.7431,13.7467,13.6422,13.6458,833400.0
2011-02-04 11:00:00,37.84,37.88,37.73,37.83,473000.0,13.6422,13.6566,13.6025,13.6386,473000.0
2011-02-04 11:10:00,37.83,37.91,37.79,37.89,372400.0,13.6386,13.6674,13.6242,13.6602,372400.0
2011-02-04 11:20:00,37.9,37.96,37.84,37.94,465900.0,13.6638,13.6854,13.6422,13.6782,465900.0
2011-02-04 11:30:00,37.94,38.03,37.9,37.99,874500.0,13.6782,13.7107,13.6638,13.6963,874500.0
2011-02-04 11:40:00,37.98,38.01,37.9,37.95,201700.0,13.6927,13.7035,13.6638,13.6818,201700.0
2011-02-04 11:50:00,37.95,37.95,37.73,37.75,334600.0,13.6818,13.6818,13.6025,13.6097,334600.0
2011-02-04 12:00:00,37.74,37.75,37.59,37.7,791000.0,13.6061,13.6097,13.5521,13.5917,791000.0
2011-02-04 12:10:00,37.7,37.75,37.67,37.69,559200.0,13.5917,13.6097,13.5809,13.5881,559200.0
2011-02-04 12:20:00,37.69,37.87,37.69,37.83,405100.0,13.5881,13.653,13.5881,13.6386,405100.0
2011-02-04 12:30:00,37.83,37.89,37.82,37.83,272800.0,13.6386,13.6602,13.635,13.6386,272800.0
2011-02-04 12:40:00,37.83,37.84,37.78,37.83,278500.0,13.6386,13.6422,13.6206,13.6386,278500.0
2011-02-04 12:50:00,37.83,37.86,37.82,37.85,344400.0,13.6386,13.6494,13.635,13.6458,344400.0
2011-02-04 13:00:00,37.84,37.94,37.83,37.94,364800.0,13.6422,13.6782,13.6386,13.6782,364800.0
2011-02-04 13:10:00,37.94,37.98,37.86,37.89,441500.0,13.6782,13.6927,13.6494,13.6602,441500.0
2011-02-04 13:20:00,37.89,38.0,37.89,37.99,307000.0,13.6602,13.6999,13.6602,13.6963,307000.0
2011-02-04 13:30:00,37.98,38.02,37.96,38.02,321500.0,13.6927,13.7071,13.6854,13.7071,321500.0
2011-02-04 13:40:00,38.02,38.02,37.97,37.98,225300.0,13.7071,13.7071,13.689,13.6927,225300.0
2011-02-04 13:50:00,37.98,37.98,37.9,37.9,191000.0,13.6927,13.6927,13.6638,13.6638,191000.0
2011-02-04 14:00:00,37.9,37.94,37.9,37.94,137200.0,13.6638,13.6782,13.6638,13.6782,137200.0
2011-02-04 14:10:00,37.94,37.98,37.9,37.9,384700.0,13.6782,13.6927,13.6638,13.6638,384700.0
2011-02-04 14:20:00,37.9,37.91,37.83,37.83,334900.0,13.6638,13.6674,13.6386,13.6386,334900.0
2011-02-04 14:30:00,37.83,37.88,37.79,37.8,346900.0,13.6386,13.6566,13.6242,13.6278,346900.0
2011-02-04 14:40:00,37.81,37.81,37.75,37.75,198100.0,13.6314,13.6314,13.6097,13.6097,198100.0
2011-02-04 14:50:00,37.75,37.77,37.7,37.76,270300.0,13.6097,13.6169,13.5917,13.6133,270300.0
2011-02-04 15:00:00,37.75,37.83,37.72,37.79,401300.0,13.6097,13.6386,13.5989,13.6242,401300.0
2011-02-04 15:10:00,37.79,37.88,37.77,37.88,306700.0,13.6242,13.6566,13.6169,13.6566,306700.0
2011-02-04 15:20:00,37.88,37.91,37.82,37.84,296700.0,13.6566,13.6674,13.635,13.6422,296700.0
2011-02-04 15:30:00,37.85,37.96,37.84,37.89,384200.0,13.6458,13.6854,13.6422,13.6602,384200.0
2011-02-04 15:40:00,37.9,38.04,37.89,38.03,507500.0,13.6638,13.7143,13.6602,13.7107,507500.0
2011-02-04 15:50:00,38.03,38.05,37.99,38.03,897900.0,13.7107,13.7179,13.6963,13.7107,897900.0
2011-02-07 09:30:00,37.84,38.03,37.73,37.95,577200.0,13.6422,13.7107,13.6025,13.6818,577200.0
2011-02-07 09:40:00,37.95,38.02,37.9,37.93,390300.0,13.6818,13.7071,13.6638,13.6746,390300.0
2011-02-07 09:50:00,37.93,37.94,37.75,37.79,513700.0,13.6746,13.6782,13.6097,13.6242,513700.0
2011-02-07 10:00:00,37.8,37.99,37.79,37.9,474000.0,13.6278,13.6963,13.6242,13.6638,474000.0
2011-02-07 10:10:00,37.89,37.93,37.87,37.91,391100.0,13.6602,13.6746,13.653,13.6674,391100.0
2011-02-07 10:20:00,37.91,37.93,37.67,37.7,662700.0,13.6674,13.6746,13.5809,13.5917,662700.0
2011-02-07 10:30:00,37.69,37.78,37.66,37.69,576200.0,13.5881,13.6206,13.5773,13.5881,576200.0
2011-02-07 10:40:00,37.7,37.72,37.58,37.71,469000.0,13.5917,13.5989,13.5484,13.5953,469000.0
2011-02-07 10:50:00,37.72,37.75,37.62,37.63,444300.0,13.5989,13.6097,13.5629,13.5665,444300.0
2011-02-07 11:00:00,37.63,37.69,37.55,37.68,622500.0,13.5665,13.5881,13.5376,13.5845,622500.0
2011-02-07 11:10:00,37.68,37.75,37.55,37.59,580000.0,13.5845,13.6097,13.5376,13.5521,580000.0
2011-02-07 11:20:00,37.58,37.63,37.55,37.58,335900.0,13.5484,13.5665,13.5376,13.5484,335900.0
2011-02-07 11:30:00,37.58,37.7,37.58,37.61,298600.0,13.5484,13.5917,13.5484,13.5593,298600.0
2011-02-07 11:40:00,37.61,37.61,37.36,37.48,946200.0,13.5593,13.5593,13.4691,13.5124,946200.0
2011-02-07 11:50:00,37.48,37.48,37.32,37.37,371900.0,13.5124,13.5124,13.4547,13.4727,371900.0
2011-02-07 12:00:00,37.37,37.4,37.27,37.31,439700.0,13.4727,13.4836,13.4367,13.4511,439700.0
2011-02-07 12:10:00,37.31,37.48,37.3,37.42,305500.0,13.4511,13.5124,13.4475,13.4908,305500.0
2011-02-07 12:20:00,37.42,37.44,37.35,37.41,153900.0,13.4908,13.498,13.4655,13.4872,153900.0
2011-02-07 12:30:00,37.42,37.47,37.4,37.44,197500.0,13.4908,13.5088,13.4836,13.498,197500.0
2011-02-07 12:40:00,37.44,37.47,37.41,37.45,217800.0,13.498,13.5088,13.4872,13.5016,217800.0
2011-02-07 12:50:00,37.46,37.47,37.34,37.34,210200.0,13.5052,13.5088,13.4619,13.4619,210200.0
2011-02-07 13:00:00,37.35,37.36,37.29,37.29,271400.0,13.4655,13.4691,13.4439,13.4439,271400.0
2011-02-07 13:10:00,37.3,37.36,37.27,37.27,275400.0,13.4475,13.4691,13.4367,13.4367,275400.0
2011-02-07 13:20:00,37.27,37.34,37.23,37.34,314100.0,13.4367,13.4619,13.4223,13.4619,314100.0
2011-02-07 13:30:00,37.34,37.37,37.21,37.23,381800.0,13.4619,13.4727,13.4151,13.4223,381800.0
2011-02-07 13:40:00,37.22,37.25,37.19,37.21,216700.0,13.4187,13.4295,13.4078,13.4151,216700.0
2011-02-07 13:50:00,37.21,37.25,37.18,37.23,219200.0,13.4151,13.4295,13.4042,13.4223,219200.0
2011-02-07 14:00:00,37.23,37.28,37.21,37.22,352700.0,13.4223,13.4403,13.4151,13.4187,352700.0
2011-02-07 14:10:00,37.21,37.22,37.17,37.2,307000.0,13.4151,13.4187,13.4006,13.4114,307000.0
2011-02-07 14:20:00,37.19,37.22,37.14,37.15,300100.0,13.4078,13.4187,13.3898,13.3934,300100.0
2011-02-07 14:30:00,37.15,37.16,37.04,37.06,300100.0,13.3934,13.397,13.3538,13.361,300100.0
2011-02-07 14:40:00,37.05,37.06,37.0,37.0,428200.0,13.3574,13.361,13.3393,13.3393,428200.0
2011-02-07 14:50:00,37.0,37.08,36.99,37.06,525100.0,13.3393,13.3682,13.3357,13.361,525100.0
2011-02-07 15:00:00,37.05,37.1,37.02,37.08,370200.0,13.3574,13.3754,13.3466,13.3682,370200.0
2011-02-07 15:10:00,37.09,37.09,37.03,37.04,290000.0,13.3718,13.3718,13.3502,13.3538,290000.0
2011-02-07 15:20:00,37.05,37.09,37.01,37.05,460800.0,13.3574,13.3718,13.3429,13.3574,460800.0
2011-02-07 15:30:00,37.04,37.07,36.95,37.0,464600.0,13.3538,13.3646,13.3213,13.3393,464600.0
2011-02-07 15:40:00,37.0,37.01,36.93,36.95,737600.0,13.3393,13.3429,13.3141,13.3213,737600.0
2011-02-07 15:50:00,36.95,36.96,36.84,36.86,1608700.0,13.3213,13.3249,13.2817,13.2889,1608700.0
2011-02-08 09:30:00,37.11,37.18,37.02,37.11,1132100.0,13.379,13.4042,13.3466,13.379,1132100.0
2011-02-08 09:40:00,37.11,37.23,36.99,37.23,877700.0,13.379,13.4223,13.3357,13.4223,877700.0
2011-02-08 09:50:00,37.23,37.33,37.16,37.25,863400.0,13.4223,13.4583,13.397,13.4295,863400.0
2011-02-08 10:00:00,37.25,37.41,37.23,37.25,731800.0,13.4295,13.4872,13.4223,13.4295,731800.0
2011-02-08 10:10:00,37.26,37.38,37.17,37.38,675400.0,13.4331,13.4763,13.4006,13.4763,675400.0
2011-02-08 10:20:00,37.38,37.53,37.38,37.39,687300.0,13.4763,13.5304,13.4763,13.4799,687300.0
2011-02-08 10:30:00,37.4,37.5,37.38,37.45,594000.0,13.4836,13.5196,13.4763,13.5016,594000.0
2011-02-08 10:40:00,37.45,37.51,37.42,37.48,329900.0,13.5016,13.5232,13.4908,13.5124,329900.0
2011-02-08 10:50:00,37.49,37.5,37.39,37.41,288200.0,13.516,13.5196,13.4799,13.4872,288200.0
2011-02-08 11:00:00,37.42,37.43,37.19,37.21,630800.0,13.4908,13.4944,13.4078,13.4151,630800.0
2011-02-08 11:10:00,37.22,37.27,37.2,37.2,401700.0,13.4187,13.4367,13.4114,13.4114,401700.0
2011-02-08 11:20:00,37.21,37.23,37.13,37.14,473600.0,13.4151,13.4223,13.3862,13.3898,473600.0
2011-02-08 11:30:00,37.14,37.17,37.09,37.1,284200.0,13.3898,13.4006,13.3718,13.3754,284200.0
2011-02-08 11:40:00,37.11,37.15,37.1,37.13,234100.0,13.379,13.3934,13.3754,13.3862,234100.0
2011-02-08 11:50:00,37.13,37.15,37.03,37.05,404300.0,13.3862,13.3934,13.3502,13.3574,404300.0
2011-02-08 12:00:00,37.05,37.06,36.99,37.03,817400.0,13.3574,13.361,13.3357,13.3502,817400.0
2011-02-08 12:10:00,37.03,37.15,37.02,37.11,387900.0,13.3502,13.3934,13.3466,13.379,387900.0
2011-02-08 12:20:00,37.11,37.12,37.03,37.05,277500.0,13.379,13.3826,13.3502,13.3574,277500.0
2011-02-08 12:30:00,37.05,37.08,36.91,36.92,359800.0,13.3574,13.3682,13.3069,13.3105,359800.0
2011-02-08 12:40:00,36.91,36.92,36.79,36.83,825800.0,13.3069,13.3105,13.2636,13.2781,825800.0
2011-02-08 12:50:00,36.83,36.85,36.8,36.85,272300.0,13.2781,13.2853,13.2672,13.2853,272300.0
2011-02-08 13:00:00,36.86,36.92,36.84,36.9,514800.0,13.2889,13.3105,13.2817,13.3033,514800.0
2011-02-08 13:10:00,36.89,36.92,36.85,36.86,260500.0,13.2997,13.3105,13.2853,13.2889,260500.0
2011-02-08 13:20:00,36.85,36.93,36.84,36.87,233100.0,13.2853,13.3141,13.2817,13.2925,233100.0
2011-02-08 13:30:00,36.88,36.89,36.82,36.85,195000.0,13.2961,13.2997,13.2744,13.2853,195000.0
2011-02-08 13:40:00,36.85,36.88,36.84,36.86,192900.0,13.2853,13.2961,13.2817,13.2889,192900.0
2011-02-08 13:50:00,36.86,36.9,36.84,36.85,267100.0,13.2889,13.3033,13.2817,13.2853,267100.0
2011-02-08 14:00:00,36.86,36.91,36.83,36.86,466700.0,13.2889,13.3069,13.2781,13.2889,466700.0
2011-02-08 14:10:00,36.85,36.86,36.79,36.83,328500.0,13.2853,13.2889,13.2636,13.2781,328500.0
2011-02-08 14:20:00,36.83,36.85,36.76,36.8,513100.0,13.2781,13.2853,13.2528,13.2672,513100.0
2011-02-08 14:30:00,36.8,36.85,36.79,36.85,377300.0,13.2672,13.2853,13.2636,13.2853,377300.0
2011-02-08 14:40:00,36.84,36.85,36.78,36.79,531700.0,13.2817,13.2853,13.26,13.2636,531700.0
2011-02-08 14:50:00,36.8,36.8,36.71,36.75,697200.0,13.2672,13.2672,13.2348,13.2492,697200.0
2011-02-08 15:00:00,36.74,36.8,36.74,36.77,383200.0,13.2456,13.2672,13.2456,13.2564,383200.0
2011-02-08 15:10:00,36.78,36.85,36.76,36.82,401000.0,13.26,13.2853,13.2528,13.2744,401000.0
2011-02-08 15:20:00,36.83,36.84,36.77,36.78,370400.0,13.2781,13.2817,13.2564,13.26,370400.0
2011-02-08 15:30:00,36.79,36.86,36.78,36.84,649200.0,13.2636,13.2889,13.26,13.2817,649200.0
2011-02-08 15:40:00,36.85,36.87,36.8,36.86,818900.0,13.2853,13.2925,13.2672,13.2889,818900.0
2011-02-08 15:50:00,36.85,36.92,36.84,36.91,1057500.0,13.2853,13.3105,13.2817,13.3069,1057500.0
2011-02-09 09:30:00,36.65,36.84,36.57,36.66,1122900.0,13.2132,13.2817,13.1843,13.2168,1122900.0
2011-02-09 09:40:00,36.66,36.68,36.58,36.64,555500.0,13.2168,13.224,13.1879,13.2096,555500.0
2011-02-09 09:50:00,36.64,36.65,36.38,36.41,821600.0,13.2096,13.2132,13.1158,13.1266,821600.0
2011-02-09 10:00:00,36.41,36.65,36.35,36.61,557300.0,13.1266,13.2132,13.105,13.1987,557300.0
2011-02-09 10:10:00,36.61,36.62,36.49,36.51,451500.0,13.1987,13.2023,13.1555,13.1627,451500.0
2011-02-09 10:20:00,36.51,36.52,36.43,36.49,345900.0,13.1627,13.1663,13.1338,13.1555,345900.0
2011-02-09 10:30:00,36.48,36.62,36.46,36.61,391200.0,13.1519,13.2023,13.1447,13.1987,391200.0
2011-02-09 10:40:00,36.61,36.68,36.61,36.64,489000.0,13.1987,13.224,13.1987,13.2096,489000.0
2011-02-09 10:50:00,36.63,36.64,36.45,36.45,322500.0,13.2059,13.2096,13.1411,13.1411,322500.0
2011-02-09 11:00:00,36.45,36.46,36.28,36.29,522600.0,13.1411,13.1447,13.0798,13.0834,522600.0
2011-02-09 11:10:00,36.29,36.32,36.2,36.23,495500.0,13.0834,13.0942,13.0509,13.0617,495500.0
2011-02-09 11:20:00,36.23,36.26,36.1,36.15,717800.0,13.0617,13.0726,13.0149,13.0329,717800.0
2011-02-09 11:30:00,36.15,36.25,36.14,36.2,346600.0,13.0329,13.069,13.0293,13.0509,346600.0
2011-02-09 11:40:00,36.19,36.34,36.18,36.3,271100.0,13.0473,13.1014,13.0437,13.087,271100.0
2011-02-09 11:50:00,36.3,36.32,36.22,36.23,202200.0,13.087,13.0942,13.0581,13.0617,202200.0
2011-02-09 12:00:00,36.22,36.3,36.21,36.29,266200.0,13.0581,13.087,13.0545,13.0834,266200.0
2011-02-09 12:10:00,36.28,36.29,36.14,36.14,336300.0,13.0798,13.0834,13.0293,13.0293,336300.0
2011-02-09 12:20:00,36.15,36.15,36.07,36.09,418000.0,13.0329,13.0329,13.0041,13.0113,418000.0
2011-02-09 12:30:00,36.1,36.12,36.05,36.09,520300.0,13.0149,13.0221,12.9968,13.0113,520300.0
2011-02-09 12:40:00,36.09,36.12,36.06,36.12,444000.0,13.0113,13.0221,13.0005,13.0221,444000.0
2011-02-09 12:50:00,36.12,36.12,36.0,36.01,472700.0,13.0221,13.0221,12.9788,12.9824,472700.0
2011-02-09 13:00:00,36.0,36.13,36.0,36.13,388400.0,12.9788,13.0257,12.9788,13.0257,388400.0
2011-02-09 13:10:00,36.13,36.32,36.12,36.3,404300.0,13.0257,13.0942,13.0221,13.087,404300.0
2011-02-09 13:20:00,36.31,36.33,36.24,36.27,308400.0,13.0906,13.0978,13.0653,13.0762,308400.0
2011-02-09 13:30:00,36.26,36.27,36.12,36.12,200800.0,13.0726,13.0762,13.0221,13.0221,200800.0
2011-02-09 13:40:00,36.12,36.12,36.0,36.02,431100.0,13.0221,13.0221,12.9788,12.986,431100.0
2011-02-09 13:50:00,36.02,36.05,36.01,36.02,271100.0,12.986,12.9968,12.9824,12.986,271100.0
2011-02-09 14:00:00,36.01,36.02,35.95,35.95,522300.0,12.9824,12.986,12.9608,12.9608,522300.0
2011-02-09 14:10:00,35.95,35.96,35.85,35.85,502100.0,12.9608,12.9644,12.9247,12.9247,502100.0
2011-02-09 14:20:00,35.85,35.87,35.79,35.84,608100.0,12.9247,12.932,12.9031,12.9211,608100.0
2011-02-09 14:30:00,35.85,35.86,35.7,35.73,575900.0,12.9247,12.9283,12.8707,12.8815,575900.0
2011-02-09 14:40:00,35.72,35.76,35.7,35.75,406400.0,12.8779,12.8923,12.8707,12.8887,406400.0
2011-02-09 14:50:00,35.76,35.84,35.75,35.82,351900.0,12.8923,12.9211,12.8887,12.9139,351900.0
2011-02-09 15:00:00,35.82,35.89,35.81,35.86,404400.0,12.9139,12.9392,12.9103,12.9283,404400.0
2011-02-09 15:10:00,35.85,35.91,35.85,35.86,666600.0,12.9247,12.9464,12.9247,12.9283,666600.0
2011-02-09 15:20:00,35.86,35.93,35.84,35.88,351200.0,12.9283,12.9536,12.9211,12.9356,351200.0
2011-02-09 15:30:00,35.89,35.91,35.82,35.85,440300.0,12.9392,12.9464,12.9139,12.9247,440300.0
2011-02-09 15:40:00,35.85,35.94,35.84,35.9,639000.0,12.9247,12.9572,12.9211,12.9428,639000.0
2011-02-09 15:50:00,35.89,36.02,35.89,35.94,1255700.0,12.9392,12.986,12.9392,12.9572,1255700.0
2011-02-10 09:30:00,36.1,36.48,35.9,36.47,1016500.0,13.0149,13.1519,12.9428,13.1483,1016500.0
2011-02-10 09:40:00,36.48,36.48,36.13,36.19,849400.0,13.1519,13.1519,13.0257,13.0473,849400.0
2011-02-10 09:50:00,36.19,36.27,36.1,36.25,666900.0,13.0473,13.0762,13.0149,13.069,666900.0
2011-02-10 10:00:00,36.24,36.33,36.06,36.25,674600.0,13.0653,13.0978,13.0005,13.069,674600.0
2011-02-10 10:10:00,36.24,36.32,36.16,36.18,545900.0,13.0653,13.0942,13.0365,13.0437,545900.0
2011-02-10 10:20:00,36.19,36.2,36.03,36.11,768100.0,13.0473,13.0509,12.9896,13.0185,768100.0
2011-02-10 10:30:00,36.12,36.17,36.02,36.13,392200.0,13.0221,13.0401,12.986,13.0257,392200.0
2011-02-10 10:40:00,36.13,36.26,36.1,36.19,1068200.0,13.0257,13.0726,13.0149,13.0473,1068200.0
2011-02-10 10:50:00,36.2,36.3,36.18,36.26,445400.0,13.0509,13.087,13.0437,13.0726,445400.0
2011-02-10 11:00:00,36.26,36.45,36.26,36.44,676600.0,13.0726,13.1411,13.0726,13.1374,676600.0
2011-02-10 11:10:00,36.43,36.5,36.38,36.41,450100.0,13.1338,13.1591,13.1158,13.1266,450100.0
2011-02-10 11:20:00,36.41,36.49,36.36,36.4,460400.0,13.1266,13.1555,13.1086,13.123,460400.0
2011-02-10 11:30:00,36.4,36.4,36.33,36.36,239200.0,13.123,13.123,13.0978,13.1086,239200.0
2011-02-10 11:40:00,36.36,36.38,36.32,36.38,189200.0,13.1086,13.1158,13.0942,13.1158,189200.0
2011-02-10 11:50:00,36.38,36.38,36.27,36.31,431800.0,13.1158,13.1158,13.0762,13.0906,431800.0
2011-02-10 12:00:00,36.31,36.35,36.28,36.33,278800.0,13.0906,13.105,13.0798,13.0978,278800.0
2011-02-10 12:10:00,36.32,36.37,36.28,36.28,229000.0,13.0942,13.1122,13.0798,13.0798,229000.0
2011-02-10 12:20:00,36.28,36.39,36.27,36.39,345100.0,13.0798,13.1194,13.0762,13.1194,345100.0
2011-02-10 12:30:00,36.39,36.48,36.38,36.42,350700.0,13.1194,13.1519,13.1158,13.1302,350700.0
2011-02-10 12:40:00,36.42,36.47,36.39,36.41,347900.0,13.1302,13.1483,13.1194,13.1266,347900.0
2011-02-10 12:50:00,36.41,36.42,36.32,36.32,212900.0,13.1266,13.1302,13.0942,13.0942,212900.0
2011-02-10 13:00:00,36.33,36.34,36.28,36.29,238700.0,13.0978,13.1014,13.0798,13.0834,238700.0
2011-02-10 13:10:00,36.3,36.33,36.29,36.3,218800.0,13.087,13.0978,13.0834,13.087,218800.0
2011-02-10 13:20:00,36.3,36.31,36.28,36.28,220900.0,13.087,13.0906,13.0798,13.0798,220900.0
2011-02-10 13:30:00,36.28,36.32,36.25,36.3,310400.0,13.0798,13.0942,13.069,13.087,310400.0
2011-02-10 13:40:00,36.3,36.33,36.24,36.26,248300.0,13.087,13.0978,13.0653,13.0726,248300.0
2011-02-10 13:50:00,36.25,36.26,36.22,36.24,154900.0,13.069,13.0726,13.0581,13.0653,154900.0
2011-02-10 14:00:00,36.24,36.26,36.19,36.22,227100.0,13.0653,13.0726,13.0473,13.0581,227100.0
2011-02-10 14:10:00,36.22,36.27,36.2,36.22,216200.0,13.0581,13.0762,13.0509,13.0581,216200.0
2011-02-10 14:20:00,36.22,36.24,36.19,36.2,188900.0,13.0581,13.0653,13.0473,13.0509,188900.0
2011-02-10 14:30:00,36.2,36.22,36.14,36.18,288700.0,13.0509,13.0581,13.0293,13.0437,288700.0
2011-02-10 14:40:00,36.18,36.2,36.08,36.09,375600.0,13.0437,13.0509,13.0077,13.0113,375600.0
2011-02-10 14:50:00,36.09,36.11,36.04,36.05,406200.0,13.0113,13.0185,12.9932,12.9968,406200.0
2011-02-10 15:00:00,36.05,36.09,35.97,35.97,526200.0,12.9968,13.0113,12.968,12.968,526200.0
2011-02-10 15:10:00,35.96,35.99,35.95,35.96,291500.0,12.9644,12.9752,12.9608,12.9644,291500.0
2011-02-10 15:20:00,35.96,36.01,35.96,36.01,305100.0,12.9644,12.9824,12.9644,12.9824,305100.0
2011-02-10 15:30:00,36.0,36.07,36.0,36.06,454200.0,12.9788,13.0041,12.9788,13.0005,454200.0
2011-02-10 15:40:00,36.04,36.09,36.03,36.09,540500.0,12.9932,13.0113,12.9896,13.0113,540500.0
2011-02-10 15:50:00,36.09,36.1,35.93,36.01,1184700.0,13.0113,13.0149,12.9536,12.9824,1184700.0
2011-02-11 09:30:00,36.26,36.29,35.97,36.0,591200.0,13.0726,13.0834,12.968,12.9788,591200.0
2011-02-11 09:40:00,36.0,36.1,35.78,35.98,659500.0,12.9788,13.0149,12.8995,12.9716,659500.0
2011-02-11 09:50:00,35.99,36.08,35.98,36.08,345300.0,12.9752,13.0077,12.9716,13.0077,345300.0
2011-02-11 10:00:00,36.08,36.33,36.07,36.16,817600.0,13.0077,13.0978,13.0041,13.0365,817600.0
2011-02-11 10:10:00,36.15,36.29,36.12,36.27,612200.0,13.0329,13.0834,13.0221,13.0762,612200.0
2011-02-11 10:20:00,36.27,36.38,36.26,36.28,288900.0,13.0762,13.1158,13.0726,13.0798,288900.0
2011-02-11 10:30:00,36.28,36.34,36.23,36.33,257400.0,13.0798,13.1014,13.0617,13.0978,257400.0
2011-02-11 10:40:00,36.33,36.35,36.28,36.33,304000.0,13.0978,13.105,13.0798,13.0978,304000.0
2011-02-11 10:50:00,36.33,36.53,36.31,36.51,633500.0,13.0978,13.1699,13.0906,13.1627,633500.0
2011-02-11 11:00:00,36.51,36.63,36.41,36.48,574700.0,13.1627,13.2059,13.1266,13.1519,574700.0
2011-02-11 11:10:00,36.48,36.54,36.42,36.54,416200.0,13.1519,13.1735,13.1302,13.1735,416200.0
2011-02-11 11:20:00,36.53,36.54,36.43,36.47,474900.0,13.1699,13.1735,13.1338,13.1483,474900.0
2011-02-11 11:30:00,36.47,36.51,36.38,36.41,303600.0,13.1483,13.1627,13.1158,13.1266,303600.0
2011-02-11 11:40:00,36.4,36.48,36.35,36.38,266000.0,13.123,13.1519,13.105,13.1158,266000.0
2011-02-11 11:50:00,36.38,36.42,36.34,36.38,167500.0,13.1158,13.1302,13.1014,13.1158,167500.0
2011-02-11 12:00:00,36.37,36.39,36.31,36.33,181100.0,13.1122,13.1194,13.0906,13.0978,181100.0
2011-02-11 12:10:00,36.32,36.34,36.22,36.23,544000.0,13.0942,13.1014,13.0581,13.0617,544000.0
2011-02-11 12:20:00,36.23,36.27,36.2,36.27,316700.0,13.0617,13.0762,13.0509,13.0762,316700.0
2011-02-11 12:30:00,36.26,36.34,36.25,36.26,342900.0,13.0726,13.1014,13.069,13.0726,342900.0
2011-02-11 12:40:00,36.25,36.3,36.25,36.29,296000.0,13.069,13.087,13.069,13.0834,296000.0
2011-02-11 12:50:00,36.29,36.3,36.17,36.2,245300.0,13.0834,13.087,13.0401,13.0509,245300.0
2011-02-11 13:00:00,36.2,36.27,36.17,36.27,348900.0,13.0509,13.0762,13.0401,13.0762,348900.0
2011-02-11 13:10:00,36.27,36.28,36.2,36.21,252600.0,13.0762,13.0798,13.0509,13.0545,252600.0
2011-02-11 13:20:00,36.21,36.22,36.12,36.16,150100.0,13.0545,13.0581,13.0221,13.0365,150100.0
2011-02-11 13:30:00,36.15,36.17,36.05,36.12,313200.0,13.0329,13.0401,12.9968,13.0221,313200.0
2011-02-11 13:40:00,36.12,36.16,36.08,36.15,149500.0,13.0221,13.0365,13.0077,13.0329,149500.0
2011-02-11 13:50:00,36.16,36.19,36.11,36.13,145200.0,13.0365,13.0473,13.0185,13.0257,145200.0
2011-02-11 14:00:00,36.13,36.25,36.13,36.25,216300.0,13.0257,13.069,13.0257,13.069,216300.0
2011-02-11 14:10:00,36.25,36.26,36.2,36.21,138300.0,13.069,13.0726,13.0509,13.0545,138300.0
2011-02-11 14:20:00,36.22,36.26,36.19,36.26,172200.0,13.0581,13.0726,13.0473,13.0726,172200.0
2011-02-11 14:30:00,36.26,36.28,36.23,36.26,122500.0,13.0726,13.0798,13.0617,13.0726,122500.0
2011-02-11 14:40:00,36.25,36.29,36.25,36.26,245500.0,13.069,13.0834,13.069,13.0726,245500.0
2011-02-11 14:50:00,36.26,36.26,36.21,36.24,219700.0,13.0726,13.0726,13.0545,13.0653,219700.0
2011-02-11 15:00:00,36.24,36.25,36.2,36.23,220200.0,13.0653,13.069,13.0509,13.0617,220200.0
2011-02-11 15:10:00,36.23,36.28,36.21,36.27,198200.0,13.0617,13.0798,13.0545,13.0762,198200.0
2011-02-11 15:20:00,36.27,36.34,36.26,36.29,243900.0,13.0762,13.1014,13.0726,13.0834,243900.0
2011-02-11 15:30:00,36.28,36.3,36.23,36.24,271100.0,13.0798,13.087,13.0617,13.0653,271100.0
2011-02-11 15:40:00,36.25,36.26,36.21,36.23,302200.0,13.069,13.0726,13.0545,13.0617,302200.0
2011-02-11 15:50:00,36.22,36.26,36.21,36.23,603300.0,13.0581,13.0726,13.0545,13.0617,603300.0
2011-02-14 09:30:00,35.98,36.24,35.98,36.21,443400.0,12.9716,13.0653,12.9716,13.0545,443400.0
2011-02-14 09:40:00,36.21,36.3,36.21,36.23,401300.0,13.0545,13.087,13.0545,13.0617,401300.0
2011-02-14 09:50:00,36.24,36.39,36.17,36.36,456900.0,13.0653,13.1194,13.0401,13.1086,456900.0
2011-02-14 10:00:00,36.36,36.5,36.34,36.42,390100.0,13.1086,13.1591,13.1014,13.1302,390100.0
2011-02-14 10:10:00,36.42,36.51,36.4,36.5,432300.0,13.1302,13.1627,13.123,13.1591,432300.0
2011-02-14 10:20:00,36.5,36.73,36.48,36.68,896600.0,13.1591,13.242,13.1519,13.224,896600.0
2011-02-14 10:30:00,36.68,36.77,36.67,36.68,479400.0,13.224,13.2564,13.2204,13.224,479400.0
2011-02-14 10:40:00,36.68,36.7,36.54,36.61,304900.0,13.224,13.2312,13.1735,13.1987,304900.0
2011-02-14 10:50:00,36.62,36.71,36.61,36.71,274300.0,13.2023,13.2348,13.1987,13.2348,274300.0
2011-02-14 11:00:00,36.7,36.74,36.67,36.74,322600.0,13.2312,13.2456,13.2204,13.2456,322600.0
2011-02-14 11:10:00,36.73,36.81,36.72,36.75,419700.0,13.242,13.2708,13.2384,13.2492,419700.0
2011-02-14 11:20:00,36.74,36.77,36.7,36.73,396500.0,13.2456,13.2564,13.2312,13.242,396500.0
2011-02-14 11:30:00,36.74,36.79,36.7,36.74,417000.0,13.2456,13.2636,13.2312,13.2456,417000.0
2011-02-14 11:40:00,36.75,36.77,36.71,36.74,325100.0,13.2492,13.2564,13.2348,13.2456,325100.0
2011-02-14 11:50:00,36.74,36.79,36.73,36.78,349900.0,13.2456,13.2636,13.242,13.26,349900.0
2011-02-14 12:00:00,36.78,36.82,36.78,36.8,329700.0,13.26,13.2744,13.26,13.2672,329700.0
2011-02-14 12:10:00,36.81,37.01,36.81,36.99,524800.0,13.2708,13.3429,13.2708,13.3357,524800.0
2011-02-14 12:20:00,36.99,36.99,36.87,36.89,223500.0,13.3357,13.3357,13.2925,13.2997,223500.0
2011-02-14 12:30:00,36.9,36.91,36.81,36.88,238300.0,13.3033,13.3069,13.2708,13.2961,238300.0
2011-02-14 12:40:00,36.89,36.97,36.87,36.92,338500.0,13.2997,13.3285,13.2925,13.3105,338500.0
2011-02-14 12:50:00,36.92,36.96,36.88,36.92,180000.0,13.3105,13.3249,13.2961,13.3105,180000.0
2011-02-14 13:00:00,36.91,36.92,36.85,36.87,144400.0,13.3069,13.3105,13.2853,13.2925,144400.0
2011-02-14 13:10:00,36.87,36.91,36.87,36.9,114100.0,13.2925,13.3069,13.2925,13.3033,114100.0
2011-02-14 13:20:00,36.89,36.93,36.89,36.92,142300.0,13.2997,13.3141,13.2997,13.3105,142300.0
2011-02-14 13:30:00,36.92,36.99,36.92,36.97,224200.0,13.3105,13.3357,13.3105,13.3285,224200.0
2011-02-14 13:40:00,36.96,36.99,36.92,36.96,172400.0,13.3249,13.3357,13.3105,13.3249,172400.0
2011-02-14 13:50:00,36.96,37.04,36.95,37.0,278500.0,13.3249,13.3538,13.3213,13.3393,278500.0
2011-02-14 14:00:00,37.0,37.01,36.95,36.96,195700.0,13.3393,13.3429,13.3213,13.3249,195700.0
2011-02-14 14:10:00,36.96,36.96,36.85,36.88,320500.0,13.3249,13.3249,13.2853,13.2961,320500.0
2011-02-14 14:20:00,36.87,36.9,36.78,36.8,322100.0,13.2925,13.3033,13.26,13.2672,322100.0
2011-02-14 14:30:00,36.79,36.79,36.68,36.73,355600.0,13.2636,13.2636,13.224,13.242,355600.0
2011-02-14 14:40:00,36.72,36.79,36.71,36.76,194300.0,13.2384,13.2636,13.2348,13.2528,194300.0
2011-02-14 14:50:00,36.76,36.78,36.69,36.77,338400.0,13.2528,13.26,13.2276,13.2564,338400.0
2011-02-14 15:00:00,36.77,36.82,36.75,36.76,195500.0,13.2564,13.2744,13.2492,13.2528,195500.0
2011-02-14 15:10:00,36.77,36.84,36.76,36.82,282600.0,13.2564,13.2817,13.2528,13.2744,282600.0
2011-02-14 15:20:00,36.83,36.85,36.75,36.76,225000.0,13.2781,13.2853,13.2492,13.2528,225000.0
2011-02-14 15:30:00,36.75,36.84,36.74,36.82,258300.0,13.2492,13.2817,13.2456,13.2744,258300.0
2011-02-14 15:40:00,36.82,36.89,36.8,36.85,616900.0,13.2744,13.2997,13.2672,13.2853,616900.0
2011-02-14 15:50:00,36.84,36.87,36.71,36.75,816400.0,13.2817,13.2925,13.2348,13.2492,816400.0
2011-02-15 09:30:00,36.83,36.89,36.71,36.73,552900.0,13.2781,13.2997,13.2348,13.242,552900.0
2011-02-15 09:40:00,36.73,36.98,36.69,36.95,709300.0,13.242,13.3321,13.2276,13.3213,709300.0
2011-02-15 09:50:00,36.95,37.23,36.94,37.12,1152100.0,13.3213,13.4223,13.3177,13.3826,1152100.0
2011-02-15 10:00:00,37.12,37.19,37.04,37.08,604500.0,13.3826,13.4078,13.3538,13.3682,604500.0
2011-02-15 10:10:00,37.08,37.15,37.01,37.09,581200.0,13.3682,13.3934,13.3429,13.3718,581200.0
2011-02-15 10:20:00,37.09,37.21,37.06,37.19,657500.0,13.3718,13.4151,13.361,13.4078,657500.0
2011-02-15 10:30:00,37.2,37.39,37.19,37.38,853300.0,13.4114,13.4799,13.4078,13.4763,853300.0
2011-02-15 10:40:00,37.38,37.4,37.29,37.37,424700.0,13.4763,13.4836,13.4439,13.4727,424700.0
2011-02-15 10:50:00,37.36,37.44,37.34,37.41,692600.0,13.4691,13.498,13.4619,13.4872,692600.0
2011-02-15 11:00:00,37.41,37.42,37.34,37.4,421500.0,13.4872,13.4908,13.4619,13.4836,421500.0
2011-02-15 11:10:00,37.39,37.4,37.31,37.36,466700.0,13.4799,13.4836,13.4511,13.4691,466700.0
2011-02-15 11:20:00,37.35,37.45,37.35,37.42,428000.0,13.4655,13.5016,13.4655,13.4908,428000.0
2011-02-15 11:30:00,37.42,37.53,37.39,37.52,587100.0,13.4908,13.5304,13.4799,13.5268,587100.0
2011-02-15 11:40:00,37.52,37.62,37.52,37.62,932700.0,13.5268,13.5629,13.5268,13.5629,932700.0
2011-02-15 11:50:00,37.61,37.7,37.61,37.62,687700.0,13.5593,13.5917,13.5593,13.5629,687700.0
2011-02-15 12:00:00,37.62,37.67,37.57,37.66,761100.0,13.5629,13.5809,13.5448,13.5773,761100.0
2011-02-15 12:10:00,37.66,37.67,37.62,37.67,637500.0,13.5773,13.5809,13.5629,13.5809,637500.0
2011-02-15 12:20:00,37.66,37.67,37.6,37.64,497500.0,13.5773,13.5809,13.5557,13.5701,497500.0
2011-02-15 12:30:00,37.64,37.73,37.62,37.7,654600.0,13.5701,13.6025,13.5629,13.5917,654600.0
2011-02-15 12:40:00,37.7,37.73,37.59,37.73,521800.0,13.5917,13.6025,13.5521,13.6025,521800.0
2011-02-15 12:50:00,37.73,37.78,37.64,37.78,404400.0,13.6025,13.6206,13.5701,13.6206,404400.0
2011-02-15 13:00:00,37.77,37.84,37.73,37.84,528500.0,13.6169,13.6422,13.6025,13.6422,528500.0
2011-02-15 13:10:00,37.83,37.9,37.81,37.83,320900.0,13.6386,13.6638,13.6314,13.6386,320900.0
2011-02-15 13:20:00,37.82,37.94,37.8,37.9,520800.0,13.635,13.6782,13.6278,13.6638,520800.0
2011-02-15 13:30:00,37.91,37.96,37.88,37.93,433600.0,13.6674,13.6854,13.6566,13.6746,433600.0
2011-02-15 13:40:00,37.93,37.96,37.87,37.95,378900.0,13.6746,13.6854,13.653,13.6818,378900.0
2011-02-15 13:50:00,37.95,37.95,37.88,37.92,361200.0,13.6818,13.6818,13.6566,13.671,361200.0
2011-02-15 14:00:00,37.91,37.96,37.74,37.76,516300.0,13.6674,13.6854,13.6061,13.6133,516300.0
2011-02-15 14:10:00,37.76,37.77,37.65,37.7,575700.0,13.6133,13.6169,13.5737,13.5917,575700.0
2011-02-15 14:20:00,37.7,37.7,37.51,37.53,569400.0,13.5917,13.5917,13.5232,13.5304,569400.0
2011-02-15 14:30:00,37.53,37.66,37.5,37.61,391800.0,13.5304,13.5773,13.5196,13.5593,391800.0
2011-02-15 14:40:00,37.61,37.62,37.56,37.57,374000.0,13.5593,13.5629,13.5412,13.5448,374000.0
2011-02-15 14:50:00,37.57,37.58,37.44,37.44,367900.0,13.5448,13.5484,13.498,13.498,367900.0
2011-02-15 15:00:00,37.44,37.54,37.44,37.53,732200.0,13.498,13.534,13.498,13.5304,732200.0
2011-02-15 15:10:00,37.53,37.65,37.51,37.62,482100.0,13.5304,13.5737,13.5232,13.5629,482100.0
2011-02-15 15:20:00,37.61,37.67,37.61,37.64,469200.0,13.5593,13.5809,13.5593,13.5701,469200.0
2011-02-15 15:30:00,37.64,37.68,37.54,37.6,392300.0,13.5701,13.5845,13.534,13.5557,392300.0
2011-02-15 15:40:00,37.6,37.77,37.57,37.58,1061800.0,13.5557,13.6169,13.5448,13.5484,1061800.0
2011-02-15 15:50:00,37.57,37.58,37.47,37.53,958200.0,13.5448,13.5484,13.5088,13.5304,958200.0
2011-02-16 09:30:00,37.76,37.92,37.65,37.65,884100.0,13.6133,13.671,13.5737,13.5737,884100.0
2011-02-16 09:40:00,37.65,37.69,37.41,37.52,978500.0,13.5737,13.5881,13.4872,13.5268,978500.0
2011-02-16 09:50:00,37.53,37.54,37.43,37.49,579600.0,13.5304,13.534,13.4944,13.516,579600.0
2011-02-16 10:00:00,37.47,37.49,37.31,37.46,463600.0,13.5088,13.516,13.4511,13.5052,463600.0
2011-02-16 10:10:00,37.47,37.52,37.43,37.48,442600.0,13.5088,13.5268,13.4944,13.5124,442600.0
2011-02-16 10:20:00,37.47,37.51,37.43,37.46,360900.0,13.5088,13.5232,13.4944,13.5052,360900.0
2011-02-16 10:30:00,37.47,37.77,37.46,37.77,689000.0,13.5088,13.6169,13.5052,13.6169,689000.0
2011-02-16 10:40:00,37.77,37.81,37.57,37.61,637900.0,13.6169,13.6314,13.5448,13.5593,637900.0
2011-02-16 10:50:00,37.6,37.66,37.55,37.56,829800.0,13.5557,13.5773,13.5376,13.5412,829800.0
2011-02-16 11:00:00,37.56,37.56,37.48,37.5,499600.0,13.5412,13.5412,13.5124,13.5196,499600.0
2011-02-16 11:10:00,37.5,37.51,37.37,37.39,664500.0,13.5196,13.5232,13.4727,13.4799,664500.0
2011-02-16 11:20:00,37.41,37.48,37.29,37.44,516500.0,13.4872,13.5124,13.4439,13.498,516500.0
2011-02-16 11:30:00,37.43,37.48,37.33,37.47,344300.0,13.4944,13.5124,13.4583,13.5088,344300.0
2011-02-16 11:40:00,37.47,37.58,37.41,37.48,381500.0,13.5088,13.5484,13.4872,13.5124,381500.0
2011-02-16 11:50:00,37.48,37.59,37.45,37.58,218200.0,13.5124,13.5521,13.5016,13.5484,218200.0
2011-02-16 12:00:00,37.59,37.61,37.48,37.5,442500.0,13.5521,13.5593,13.5124,13.5196,442500.0
2011-02-16 12:10:00,37.5,37.55,37.38,37.41,748600.0,13.5196,13.5376,13.4763,13.4872,748600.0
2011-02-16 12:20:00,37.4,37.5,37.36,37.44,314700.0,13.4836,13.5196,13.4691,13.498,314700.0
2011-02-16 12:30:00,37.45,37.54,37.44,37.52,160300.0,13.5016,13.534,13.498,13.5268,160300.0
2011-02-16 12:40:00,37.52,37.55,37.45,37.54,242000.0,13.5268,13.5376,13.5016,13.534,242000.0
2011-02-16 12:50:00,37.54,37.54,37.47,37.5,312400.0,13.534,13.534,13.5088,13.5196,312400.0
2011-02-16 13:00:00,37.49,37.5,37.37,37.42,404500.0,13.516,13.5196,13.4727,13.4908,404500.0
2011-02-16 13:10:00,37.41,37.46,37.38,37.45,385800.0,13.4872,13.5052,13.4763,13.5016,385800.0
2011-02-16 13:20:00,37.45,37.48,37.4,37.45,253600.0,13.5016,13.5124,13.4836,13.5016,253600.0
2011-02-16 13:30:00,37.44,37.56,37.43,37.55,273400.0,13.498,13.5412,13.4944,13.5376,273400.0
2011-02-16 13:40:00,37.55,37.62,37.52,37.57,326300.0,13.5376,13.5629,13.5268,13.5448,326300.0
2011-02-16 13:50:00,37.57,37.59,37.55,37.57,244300.0,13.5448,13.5521,13.5376,13.5448,244300.0
2011-02-16 14:00:00,37.58,37.6,37.53,37.56,318400.0,13.5484,13.5557,13.5304,13.5412,318400.0
2011-02-16 14:10:00,37.57,37.61,37.5,37.52,353200.0,13.5448,13.5593,13.5196,13.5268,353200.0
2011-02-16 14:20:00,37.51,37.61,37.5,37.59,374600.0,13.5232,13.5593,13.5196,13.5521,374600.0
2011-02-16 14:30:00,37.6,37.68,37.59,37.68,262400.0,13.5557,13.5845,13.5521,13.5845,262400.0
2011-02-16 14:40:00,37.67,37.69,37.62,37.68,259100.0,13.5809,13.5881,13.5629,13.5845,259100.0
2011-02-16 14:50:00,37.68,37.71,37.63,37.66,267100.0,13.5845,13.5953,13.5665,13.5773,267100.0
2011-02-16 15:00:00,37.67,37.7,37.63,37.69,268200.0,13.5809,13.5917,13.5665,13.5881,268200.0
2011-02-16 15:10:00,37.69,37.69,37.59,37.66,241400.0,13.5881,13.5881,13.5521,13.5773,241400.0
2011-02-16 15:20:00,37.66,37.76,37.65,37.74,319000.0,13.5773,13.6133,13.5737,13.6061,319000.0
2011-02-16 15:30:00,37.74,37.86,37.71,37.86,778300.0,13.6061,13.6494,13.5953,13.6494,778300.0
2011-02-16 15:40:00,37.85,37.9,37.81,37.85,878400.0,13.6458,13.6638,13.6314,13.6458,878400.0
2011-02-16 15:50:00,37.85,37.9,37.73,37.79,859700.0,13.6458,13.6638,13.6025,13.6242,859700.0
2011-02-17 09:30:00,37.7,37.72,37.56,37.65,711900.0,13.5917,13.5989,13.5412,13.5737,711900.0
2011-02-17 09:40:00,37.65,37.66,37.5,37.64,525400.0,13.5737,13.5773,13.5196,13.5701,525400.0
2011-02-17 09:50:00,37.64,37.67,37.55,37.64,406300.0,13.5701,13.5809,13.5376,13.5701,406300.0
2011-02-17 10:00:00,37.64,37.7,37.61,37.65,491900.0,13.5701,13.5917,13.5593,13.5737,491900.0
2011-02-17 10:10:00,37.64,37.68,37.62,37.63,348600.0,13.5701,13.5845,13.5629,13.5665,348600.0
2011-02-17 10:20:00,37.63,37.66,37.61,37.64,242900.0,13.5665,13.5773,13.5593,13.5701,242900.0
2011-02-17 10:30:00,37.65,37.69,37.61,37.62,529600.0,13.5737,13.5881,13.5593,13.5629,529600.0
2011-02-17 10:40:00,37.62,37.69,37.62,37.65,471100.0,13.5629,13.5881,13.5629,13.5737,471100.0
2011-02-17 10:50:00,37.65,37.66,37.57,37.57,199900.0,13.5737,13.5773,13.5448,13.5448,199900.0
2011-02-17 11:00:00,37.58,37.64,37.51,37.53,306000.0,13.5484,13.5701,13.5232,13.5304,306000.0
2011-02-17 11:10:00,37.53,37.55,37.46,37.54,376000.0,13.5304,13.5376,13.5052,13.534,376000.0
2011-02-17 11:20:00,37.55,37.64,37.48,37.62,262900.0,13.5376,13.5701,13.5124,13.5629,262900.0
2011-02-17 11:30:00,37.63,37.68,37.6,37.6,302900.0,13.5665,13.5845,13.5557,13.5557,302900.0
2011-02-17 11:40:00,37.6,37.67,37.6,37.63,274700.0,13.5557,13.5809,13.5557,13.5665,274700.0
2011-02-17 11:50:00,37.63,37.68,37.63,37.63,262800.0,13.5665,13.5845,13.5665,13.5665,262800.0
2011-02-17 12:00:00,37.63,37.64,37.57,37.59,195300.0,13.5665,13.5701,13.5448,13.5521,195300.0
2011-02-17 12:10:00,37.59,37.6,37.55,37.59,257200.0,13.5521,13.5557,13.5376,13.5521,257200.0
2011-02-17 12:20:00,37.59,37.6,37.48,37.49,264100.0,13.5521,13.5557,13.5124,13.516,264100.0
2011-02-17 12:30:00,37.5,37.53,37.48,37.52,253400.0,13.5196,13.5304,13.5124,13.5268,253400.0
2011-02-17 12:40:00,37.52,37.56,37.48,37.54,220400.0,13.5268,13.5412,13.5124,13.534,220400.0
2011-02-17 12:50:00,37.54,37.56,37.45,37.5,275800.0,13.534,13.5412,13.5016,13.5196,275800.0
2011-02-17 13:00:00,37.51,37.66,37.51,37.65,290300.0,13.5232,13.5773,13.5232,13.5737,290300.0
2011-02-17 13:10:00,37.64,37.65,37.57,37.57,144400.0,13.5701,13.5737,13.5448,13.5448,144400.0
2011-02-17 13:20:00,37.57,37.59,37.55,37.56,187900.0,13.5448,13.5521,13.5376,13.5412,187900.0
2011-02-17 13:30:00,37.55,37.65,37.55,37.6,197300.0,13.5376,13.5737,13.5376,13.5557,197300.0
2011-02-17 13:40:00,37.6,37.61,37.56,37.56,166300.0,13.5557,13.5593,13.5412,13.5412,166300.0
2011-02-17 13:50:00,37.56,37.6,37.56,37.57,145200.0,13.5412,13.5557,13.5412,13.5448,145200.0
2011-02-17 14:00:00,37.57,37.63,37.57,37.61,197900.0,13.5448,13.5665,13.5448,13.5593,197900.0
2011-02-17 14:10:00,37.61,37.66,37.61,37.63,664000.0,13.5593,13.5773,13.5593,13.5665,664000.0
2011-02-17 14:20:00,37.62,37.63,37.5,37.5,314000.0,13.5629,13.5665,13.5196,13.5196,314000.0
2011-02-17 14:30:00,37.5,37.51,37.44,37.45,438500.0,13.5196,13.5232,13.498,13.5016,438500.0
2011-02-17 14:40:00,37.45,37.45,37.35,37.4,415200.0,13.5016,13.5016,13.4655,13.4836,415200.0
2011-02-17 14:50:00,37.4,37.59,37.39,37.54,401000.0,13.4836,13.5521,13.4799,13.534,401000.0
2011-02-17 15:00:00,37.54,37.64,37.51,37.6,343800.0,13.534,13.5701,13.5232,13.5557,343800.0
2011-02-17 15:10:00,37.6,37.66,37.59,37.65,332500.0,13.5557,13.5773,13.5521,13.5737,332500.0
2011-02-17 15:20:00,37.64,37.73,37.64,37.67,448300.0,13.5701,13.6025,13.5701,13.5809,448300.0
2011-02-17 15:30:00,37.67,37.68,37.58,37.6,384800.0,13.5809,13.5845,13.5484,13.5557,384800.0
2011-02-17 15:40:00,37.6,37.72,37.6,37.65,509900.0,13.5557,13.5989,13.5557,13.5737,509900.0
2011-02-17 15:50:00,37.66,37.69,37.59,37.66,823800.0,13.5773,13.5881,13.5521,13.5773,823800.0
2011-02-18 09:30:00,37.43,37.66,37.43,37.62,740900.0,13.4944,13.5773,13.4944,13.5629,740900.0
2011-02-18 09:40:00,37.62,37.72,37.57,37.7,517700.0,13.5629,13.5989,13.5448,13.5917,517700.0
2011-02-18 09:50:00,37.69,37.73,37.59,37.64,462500.0,13.5881,13.6025,13.5521,13.5701,462500.0
2011-02-18 10:00:00,37.64,37.67,37.55,37.66,623500.0,13.5701,13.5809,13.5376,13.5773,623500.0
2011-02-18 10:10:00,37.67,37.73,37.65,37.7,301100.0,13.5809,13.6025,13.5737,13.5917,301100.0
2011-02-18 10:20:00,37.7,37.74,37.66,37.74,532200.0,13.5917,13.6061,13.5773,13.6061,532200.0
2011-02-18 10:30:00,37.74,37.78,37.69,37.73,483500.0,13.6061,13.6206,13.5881,13.6025,483500.0
2011-02-18 10:40:00,37.73,37.77,37.68,37.75,278400.0,13.6025,13.6169,13.5845,13.6097,278400.0
2011-02-18 10:50:00,37.75,37.76,37.67,37.75,275700.0,13.6097,13.6133,13.5809,13.6097,275700.0
2011-02-18 11:00:00,37.76,37.79,37.75,37.77,336000.0,13.6133,13.6242,13.6097,13.6169,336000.0
2011-02-18 11:10:00,37.77,37.9,37.75,37.88,412000.0,13.6169,13.6638,13.6097,13.6566,412000.0
2011-02-18 11:20:00,37.87,37.93,37.85,37.88,381000.0,13.653,13.6746,13.6458,13.6566,381000.0
2011-02-18 11:30:00,37.87,37.9,37.77,37.8,421200.0,13.653,13.6638,13.6169,13.6278,421200.0
2011-02-18 11:40:00,37.81,37.9,37.78,37.9,275200.0,13.6314,13.6638,13.6206,13.6638,275200.0
2011-02-18 11:50:00,37.89,37.98,37.83,37.84,409500.0,13.6602,13.6927,13.6386,13.6422,409500.0
2011-02-18 12:00:00,37.84,37.9,37.83,37.88,147800.0,13.6422,13.6638,13.6386,13.6566,147800.0
2011-02-18 12:10:00,37.89,37.93,37.86,37.9,131700.0,13.6602,13.6746,13.6494,13.6638,131700.0
2011-02-18 12:20:00,37.9,37.92,37.8,37.84,178600.0,13.6638,13.671,13.6278,13.6422,178600.0
2011-02-18 12:30:00,37.83,37.87,37.81,37.83,145600.0,13.6386,13.653,13.6314,13.6386,145600.0
2011-02-18 12:40:00,37.83,37.84,37.75,37.76,300300.0,13.6386,13.6422,13.6097,13.6133,300300.0
2011-02-18 12:50:00,37.76,37.81,37.76,37.79,209200.0,13.6133,13.6314,13.6133,13.6242,209200.0
2011-02-18 13:00:00,37.79,37.85,37.78,37.85,412400.0,13.6242,13.6458,13.6206,13.6458,412400.0
2011-02-18 13:10:00,37.85,37.87,37.8,37.85,423200.0,13.6458,13.653,13.6278,13.6458,423200.0
2011-02-18 13:20:00,37.85,37.9,37.85,37.88,262100.0,13.6458,13.6638,13.6458,13.6566,262100.0
2011-02-18 13:30:00,37.88,37.9,37.85,37.87,283600.0,13.6566,13.6638,13.6458,13.653,283600.0
2011-02-18 13:40:00,37.87,37.89,37.81,37.86,341700.0,13.653,13.6602,13.6314,13.6494,341700.0
2011-02-18 13:50:00,37.85,37.92,37.81,37.92,298700.0,13.6458,13.671,13.6314,13.671,298700.0
2011-02-18 14:00:00,37.92,37.93,37.85,37.92,246500.0,13.671,13.6746,13.6458,13.671,246500.0
2011-02-18 14:10:00,37.93,37.94,37.86,37.91,510100.0,13.6746,13.6782,13.6494,13.6674,510100.0
2011-02-18 14:20:00,37.91,37.92,37.88,37.9,351300.0,13.6674,13.671,13.6566,13.6638,351300.0
2011-02-18 14:30:00,37.9,37.96,37.88,37.95,348600.0,13.6638,13.6854,13.6566,13.6818,348600.0
2011-02-18 14:40:00,37.95,38.01,37.94,38.0,658200.0,13.6818,13.7035,13.6782,13.6999,658200.0
2011-02-18 14:50:00,38.0,38.02,37.92,37.96,531100.0,13.6999,13.7071,13.671,13.6854,531100.0
2011-02-18 15:00:00,37.96,37.97,37.9,37.92,273600.0,13.6854,13.689,13.6638,13.671,273600.0
2011-02-18 15:10:00,37.92,37.93,37.8,37.81,442200.0,13.671,13.6746,13.6278,13.6314,442200.0
2011-02-18 15:20:00,37.8,37.89,37.79,37.86,476400.0,13.6278,13.6602,13.6242,13.6494,476400.0
2011-02-18 15:30:00,37.85,37.88,37.79,37.86,614600.0,13.6458,13.6566,13.6242,13.6494,614600.0
2011-02-18 15:40:00,37.86,37.93,37.79,37.87,601500.0,13.6494,13.6746,13.6242,13.653,601500.0
2011-02-18 15:50:00,37.86,38.0,37.84,37.98,972800.0,13.6494,13.6999,13.6422,13.6927,972800.0
2011-02-22 09:30:00,38.46,38.53,38.23,38.48,2905800.0,13.8657,13.8909,13.7828,13.8729,2905800.0
2011-02-22 09:40:00,38.48,38.7,38.44,38.65,2595500.0,13.8729,13.9522,13.8585,13.9342,2595500.0
2011-02-22 09:50:00,38.65,38.91,38.61,38.85,2620300.0,13.9342,14.0279,13.9198,14.0063,2620300.0
2011-02-22 10:00:00,38.85,38.87,38.7,38.79,984200.0,14.0063,14.0135,13.9522,13.9847,984200.0
2011-02-22 10:10:00,38.79,38.99,38.76,38.98,1711100.0,13.9847,14.0568,13.9739,14.0532,1711100.0
2011-02-22 10:20:00,38.99,39.01,38.71,38.83,1779200.0,14.0568,14.064,13.9558,13.9991,1779200.0
2011-02-22 10:30:00,38.82,38.98,38.81,38.88,879400.0,13.9955,14.0532,13.9919,14.0171,879400.0
2011-02-22 10:40:00,38.88,38.92,38.77,38.79,968500.0,14.0171,14.0315,13.9775,13.9847,968500.0
2011-02-22 10:50:00,38.79,38.95,38.79,38.9,1492700.0,13.9847,14.0424,13.9847,14.0243,1492700.0
2011-02-22 11:00:00,38.9,38.96,38.87,38.92,831200.0,14.0243,14.046,14.0135,14.0315,831200.0
2011-02-22 11:10:00,38.93,38.98,38.85,38.95,861200.0,14.0352,14.0532,14.0063,14.0424,861200.0
2011-02-22 11:20:00,38.95,39.02,38.92,38.97,1231600.0,14.0424,14.0676,14.0315,14.0496,1231600.0
2011-02-22 11:30:00,38.98,38.98,38.91,38.97,711400.0,14.0532,14.0532,14.0279,14.0496,711400.0
2011-02-22 11:40:00,38.97,38.99,38.82,38.83,558300.0,14.0496,14.0568,13.9955,13.9991,558300.0
2011-02-22 11:50:00,38.83,38.89,38.79,38.82,647600.0,13.9991,14.0207,13.9847,13.9955,647600.0
2011-02-22 12:00:00,38.83,38.83,38.7,38.74,643800.0,13.9991,13.9991,13.9522,13.9667,643800.0
2011-02-22 12:10:00,38.75,38.8,38.63,38.8,550600.0,13.9703,13.9883,13.927,13.9883,550600.0
2011-02-22 12:20:00,38.8,38.88,38.77,38.81,1062700.0,13.9883,14.0171,13.9775,13.9919,1062700.0
2011-02-22 12:30:00,38.81,38.89,38.69,38.69,657400.0,13.9919,14.0207,13.9486,13.9486,657400.0
2011-02-22 12:40:00,38.69,38.72,38.54,38.55,842700.0,13.9486,13.9594,13.8945,13.8982,842700.0
2011-02-22 12:50:00,38.56,38.66,38.53,38.66,638200.0,13.9018,13.9378,13.8909,13.9378,638200.0
2011-02-22 13:00:00,38.65,38.79,38.6,38.76,669500.0,13.9342,13.9847,13.9162,13.9739,669500.0
2011-02-22 13:10:00,38.76,38.77,38.54,38.71,575200.0,13.9739,13.9775,13.8945,13.9558,575200.0
2011-02-22 13:20:00,38.71,38.71,38.38,38.55,572200.0,13.9558,13.9558,13.8369,13.8982,572200.0
2011-02-22 13:30:00,38.56,38.66,38.54,38.64,323700.0,13.9018,13.9378,13.8945,13.9306,323700.0
2011-02-22 13:40:00,38.63,38.68,38.57,38.61,354200.0,13.927,13.945,13.9054,13.9198,354200.0
2011-02-22 13:50:00,38.62,38.67,38.61,38.64,385800.0,13.9234,13.9414,13.9198,13.9306,385800.0
2011-02-22 14:00:00,38.62,38.69,38.52,38.58,471700.0,13.9234,13.9486,13.8873,13.909,471700.0
2011-02-22 14:10:00,38.57,38.63,38.53,38.6,319700.0,13.9054,13.927,13.8909,13.9162,319700.0
2011-02-22 14:20:00,38.59,38.65,38.58,38.6,298200.0,13.9126,13.9342,13.909,13.9162,298200.0
2011-02-22 14:30:00,38.61,38.67,38.6,38.63,238900.0,13.9198,13.9414,13.9162,13.927,238900.0
2011-02-22 14:40:00,38.62,38.63,38.54,38.58,626400.0,13.9234,13.927,13.8945,13.909,626400.0
2011-02-22 14:50:00,38.59,38.59,38.44,38.45,670600.0,13.9126,13.9126,13.8585,13.8621,670600.0
2011-02-22 15:00:00,38.45,38.52,38.42,38.46,419600.0,13.8621,13.8873,13.8513,13.8657,419600.0
2011-02-22 15:10:00,38.46,38.52,38.36,38.4,886700.0,13.8657,13.8873,13.8297,13.8441,886700.0
2011-02-22 15:20:00,38.39,38.46,38.36,38.45,622000.0,13.8405,13.8657,13.8297,13.8621,622000.0
2011-02-22 15:30:00,38.45,38.52,38.38,38.39,727200.0,13.8621,13.8873,13.8369,13.8405,727200.0
2011-02-22 15:40:00,38.38,38.43,38.33,38.35,1404100.0,13.8369,13.8549,13.8188,13.826,1404100.0
2011-02-22 15:50:00,38.35,38.38,38.26,38.3,1844800.0,13.826,13.8369,13.7936,13.808,1844800.0
2011-02-23 09:30:00,38.78,38.91,38.51,38.86,1211900.0,13.9811,14.0279,13.8837,14.0099,1211900.0
2011-02-23 09:40:00,38.86,39.28,38.86,39.26,2462300.0,14.0099,14.1613,14.0099,14.1541,2462300.0
2011-02-23 09:50:00,39.26,39.82,39.25,39.68,5408300.0,14.1541,14.356,14.1505,14.3055,5408300.0
2011-02-23 10:00:00,39.67,39.95,39.67,39.73,3286200.0,14.3019,14.4029,14.3019,14.3236,3286200.0
2011-02-23 10:10:00,39.74,39.82,39.58,39.78,1993300.0,14.3272,14.356,14.2695,14.3416,1993300.0
2011-02-23 10:20:00,39.77,40.1,39.73,40.0,2739700.0,14.338,14.457,14.3236,14.4209,2739700.0
2011-02-23 10:30:00,40.0,40.02,39.77,39.83,2297700.0,14.4209,14.4281,14.338,14.3596,2297700.0
2011-02-23 10:40:00,39.83,39.94,39.82,39.9,1718400.0,14.3596,14.3993,14.356,14.3849,1718400.0
2011-02-23 10:50:00,39.91,40.15,39.9,40.11,1978500.0,14.3885,14.475,14.3849,14.4606,1978500.0
2011-02-23 11:00:00,40.11,40.39,40.09,40.37,2387700.0,14.4606,14.5615,14.4534,14.5543,2387700.0
2011-02-23 11:10:00,40.39,40.54,40.3,40.47,2212300.0,14.5615,14.6156,14.5291,14.5904,2212300.0
2011-02-23 11:20:00,40.48,40.48,40.25,40.3,1804700.0,14.594,14.594,14.511,14.5291,1804700.0
2011-02-23 11:30:00,40.3,40.38,40.21,40.28,1718000.0,14.5291,14.5579,14.4966,14.5219,1718000.0
2011-02-23 11:40:00,40.28,40.38,40.26,40.33,1420300.0,14.5219,14.5579,14.5146,14.5399,1420300.0
2011-02-23 11:50:00,40.34,40.45,40.33,40.39,1734200.0,14.5435,14.5831,14.5399,14.5615,1734200.0
2011-02-23 12:00:00,40.38,40.42,40.19,40.26,1455100.0,14.5579,14.5723,14.4894,14.5146,1455100.0
2011-02-23 12:10:00,40.27,40.33,40.11,40.31,955200.0,14.5183,14.5399,14.4606,14.5327,955200.0
2011-02-23 12:20:00,40.31,40.32,40.14,40.29,849400.0,14.5327,14.5363,14.4714,14.5255,849400.0
2011-02-23 12:30:00,40.3,40.34,40.22,40.32,977900.0,14.5291,14.5435,14.5002,14.5363,977900.0
2011-02-23 12:40:00,40.31,40.31,40.14,40.21,786700.0,14.5327,14.5327,14.4714,14.4966,786700.0
2011-02-23 12:50:00,40.21,40.23,40.06,40.06,714600.0,14.4966,14.5038,14.4425,14.4425,714600.0
2011-02-23 13:00:00,40.06,40.22,40.05,40.2,613500.0,14.4425,14.5002,14.4389,14.493,613500.0
2011-02-23 13:10:00,40.2,40.26,40.14,40.16,791600.0,14.493,14.5146,14.4714,14.4786,791600.0
2011-02-23 13:20:00,40.16,40.26,40.16,40.26,521000.0,14.4786,14.5146,14.4786,14.5146,521000.0
2011-02-23 13:30:00,40.26,40.35,40.21,40.32,701100.0,14.5146,14.5471,14.4966,14.5363,701100.0
2011-02-23 13:40:00,40.32,40.35,40.22,40.24,825900.0,14.5363,14.5471,14.5002,14.5074,825900.0
2011-02-23 13:50:00,40.23,40.3,40.19,40.26,744800.0,14.5038,14.5291,14.4894,14.5146,744800.0
2011-02-23 14:00:00,40.26,40.32,40.22,40.26,764600.0,14.5146,14.5363,14.5002,14.5146,764600.0
2011-02-23 14:10:00,40.26,40.26,40.08,40.25,785700.0,14.5146,14.5146,14.4498,14.511,785700.0
2011-02-23 14:20:00,40.24,40.27,40.19,40.25,728700.0,14.5074,14.5183,14.4894,14.511,728700.0
2011-02-23 14:30:00,40.24,40.3,40.13,40.16,749600.0,14.5074,14.5291,14.4678,14.4786,749600.0
2011-02-23 14:40:00,40.16,40.19,40.08,40.14,600800.0,14.4786,14.4894,14.4498,14.4714,600800.0
2011-02-23 14:50:00,40.14,40.25,40.12,40.21,553100.0,14.4714,14.511,14.4642,14.4966,553100.0
2011-02-23 15:00:00,40.22,40.24,40.17,40.2,719800.0,14.5002,14.5074,14.4822,14.493,719800.0
2011-02-23 15:10:00,40.2,40.29,40.19,40.27,508700.0,14.493,14.5255,14.4894,14.5183,508700.0
2011-02-23 15:20:00,40.26,40.4,40.24,40.28,892900.0,14.5146,14.5651,14.5074,14.5219,892900.0
2011-02-23 15:30:00,40.28,40.32,40.18,40.24,943600.0,14.5219,14.5363,14.4858,14.5074,943600.0
2011-02-23 15:40:00,40.23,40.25,40.13,40.22,1270900.0,14.5038,14.511,14.4678,14.5002,1270900.0
2011-02-23 15:50:00,40.21,40.43,40.2,40.33,2725400.0,14.4966,14.5759,14.493,14.5399,2725400.0
2011-02-24 09:30:00,40.8,41.04,40.79,40.9,3431000.0,14.7093,14.7959,14.7057,14.7454,3431000.0
2011-02-24 09:40:00,40.9,41.15,40.74,40.82,2764800.0,14.7454,14.8355,14.6877,14.7165,2764800.0
2011-02-24 09:50:00,40.81,40.92,40.71,40.91,1864700.0,14.7129,14.7526,14.6769,14.749,1864700.0
2011-02-24 10:00:00,40.91,40.91,40.73,40.8,1371200.0,14.749,14.749,14.6841,14.7093,1371200.0
2011-02-24 10:10:00,40.8,40.8,40.5,40.65,1283500.0,14.7093,14.7093,14.6012,14.6553,1283500.0
2011-02-24 10:20:00,40.65,40.69,40.38,40.55,1431500.0,14.6553,14.6697,14.5579,14.6192,1431500.0
2011-02-24 10:30:00,40.55,40.57,40.4,40.43,1140900.0,14.6192,14.6264,14.5651,14.5759,1140900.0
2011-02-24 10:40:00,40.43,40.47,40.33,40.41,933100.0,14.5759,14.5904,14.5399,14.5687,933100.0
2011-02-24 10:50:00,40.41,40.65,40.39,40.55,1028600.0,14.5687,14.6553,14.5615,14.6192,1028600.0
2011-02-24 11:00:00,40.53,40.75,40.51,40.71,867200.0,14.612,14.6913,14.6048,14.6769,867200.0
2011-02-24 11:10:00,40.7,40.76,40.67,40.7,606500.0,14.6733,14.6949,14.6625,14.6733,606500.0
2011-02-24 11:20:00,40.7,40.71,40.6,40.62,721200.0,14.6733,14.6769,14.6372,14.6444,721200.0
2011-02-24 11:30:00,40.63,40.63,40.46,40.53,975600.0,14.648,14.648,14.5868,14.612,975600.0
2011-02-24 11:40:00,40.52,40.64,40.49,40.53,626800.0,14.6084,14.6516,14.5976,14.612,626800.0
2011-02-24 11:50:00,40.53,40.64,40.46,40.62,575700.0,14.612,14.6516,14.5868,14.6444,575700.0
2011-02-24 12:00:00,40.62,40.65,40.57,40.59,890200.0,14.6444,14.6553,14.6264,14.6336,890200.0
2011-02-24 12:10:00,40.59,40.69,40.59,40.64,362500.0,14.6336,14.6697,14.6336,14.6516,362500.0
2011-02-24 12:20:00,40.65,40.65,40.54,40.55,282600.0,14.6553,14.6553,14.6156,14.6192,282600.0
2011-02-24 12:30:00,40.55,40.58,40.4,40.44,676800.0,14.6192,14.63,14.5651,14.5795,676800.0
2011-02-24 12:40:00,40.44,40.49,40.37,40.46,786500.0,14.5795,14.5976,14.5543,14.5868,786500.0
2011-02-24 12:50:00,40.47,40.56,40.45,40.55,337900.0,14.5904,14.6228,14.5831,14.6192,337900.0
2011-02-24 13:00:00,40.56,40.61,40.51,40.52,647000.0,14.6228,14.6408,14.6048,14.6084,647000.0
2011-02-24 13:10:00,40.52,40.56,40.46,40.53,333200.0,14.6084,14.6228,14.5868,14.612,333200.0
2011-02-24 13:20:00,40.53,40.54,40.45,40.47,331400.0,14.612,14.6156,14.5831,14.5904,331400.0
2011-02-24 13:30:00,40.47,40.5,40.43,40.44,262700.0,14.5904,14.6012,14.5759,14.5795,262700.0
2011-02-24 13:40:00,40.44,40.45,40.25,40.28,861800.0,14.5795,14.5831,14.511,14.5219,861800.0
2011-02-24 13:50:00,40.29,40.32,40.18,40.23,481400.0,14.5255,14.5363,14.4858,14.5038,481400.0
2011-02-24 14:00:00,40.24,40.25,40.15,40.16,498800.0,14.5074,14.511,14.475,14.4786,498800.0
2011-02-24 14:10:00,40.16,40.25,40.06,40.09,577800.0,14.4786,14.511,14.4425,14.4534,577800.0
2011-02-24 14:20:00,40.1,40.1,39.87,39.94,1072800.0,14.457,14.457,14.374,14.3993,1072800.0
2011-02-24 14:30:00,39.94,39.95,39.75,39.75,1525000.0,14.3993,14.4029,14.3308,14.3308,1525000.0
2011-02-24 14:40:00,39.75,39.76,39.48,39.66,1154000.0,14.3308,14.3344,14.2334,14.2983,1154000.0
2011-02-24 14:50:00,39.67,39.76,39.53,39.76,558200.0,14.3019,14.3344,14.2515,14.3344,558200.0
2011-02-24 15:00:00,39.75,39.83,39.67,39.8,502300.0,14.3308,14.3596,14.3019,14.3488,502300.0
2011-02-24 15:10:00,39.8,39.86,39.74,39.83,497100.0,14.3488,14.3704,14.3272,14.3596,497100.0
2011-02-24 15:20:00,39.83,39.9,39.82,39.87,429700.0,14.3596,14.3849,14.356,14.374,429700.0
2011-02-24 15:30:00,39.86,39.87,39.73,39.75,665800.0,14.3704,14.374,14.3236,14.3308,665800.0
2011-02-24 15:40:00,39.74,39.84,39.68,39.8,953900.0,14.3272,14.3632,14.3055,14.3488,953900.0
2011-02-24 15:50:00,39.8,39.83,39.7,39.73,1092500.0,14.3488,14.3596,14.3128,14.3236,1092500.0
2011-02-25 09:30:00,39.61,39.65,39.15,39.38,1589500.0,14.2803,14.2947,14.1145,14.1974,1589500.0
2011-02-25 09:40:00,39.39,39.54,39.33,39.51,1467800.0,14.201,14.2551,14.1794,14.2443,1467800.0
2011-02-25 09:50:00,39.5,39.86,39.5,39.82,1629000.0,14.2406,14.3704,14.2406,14.356,1629000.0
2011-02-25 10:00:00,39.82,40.1,39.82,40.08,1244100.0,14.356,14.457,14.356,14.4498,1244100.0
2011-02-25 10:10:00,40.08,40.12,39.93,40.03,836700.0,14.4498,14.4642,14.3957,14.4317,836700.0
2011-02-25 10:20:00,40.04,40.16,39.87,39.92,946200.0,14.4353,14.4786,14.374,14.3921,946200.0
2011-02-25 10:30:00,39.92,40.0,39.78,39.95,1561600.0,14.3921,14.4209,14.3416,14.4029,1561600.0
2011-02-25 10:40:00,39.95,39.98,39.74,39.87,830500.0,14.4029,14.4137,14.3272,14.374,830500.0
2011-02-25 10:50:00,39.88,40.0,39.86,39.86,681800.0,14.3776,14.4209,14.3704,14.3704,681800.0
2011-02-25 11:00:00,39.87,39.9,39.81,39.89,1005000.0,14.374,14.3849,14.3524,14.3813,1005000.0
2011-02-25 11:10:00,39.89,39.92,39.82,39.87,554900.0,14.3813,14.3921,14.356,14.374,554900.0
2011-02-25 11:20:00,39.87,39.87,39.64,39.71,949300.0,14.374,14.374,14.2911,14.3164,949300.0
2011-02-25 11:30:00,39.71,39.79,39.66,39.67,502000.0,14.3164,14.3452,14.2983,14.3019,502000.0
2011-02-25 11:40:00,39.67,39.81,39.59,39.76,907200.0,14.3019,14.3524,14.2731,14.3344,907200.0
2011-02-25 11:50:00,39.76,39.9,39.72,39.8,458400.0,14.3344,14.3849,14.32,14.3488,458400.0
2011-02-25 12:00:00,39.8,39.84,39.75,39.78,404900.0,14.3488,14.3632,14.3308,14.3416,404900.0
2011-02-25 12:10:00,39.78,39.83,39.75,39.82,402400.0,14.3416,14.3596,14.3308,14.356,402400.0
2011-02-25 12:20:00,39.82,39.92,39.81,39.9,392900.0,14.356,14.3921,14.3524,14.3849,392900.0
2011-02-25 12:30:00,39.89,39.95,39.88,39.92,393400.0,14.3813,14.4029,14.3776,14.3921,393400.0
2011-02-25 12:40:00,39.92,39.97,39.86,39.9,369800.0,14.3921,14.4101,14.3704,14.3849,369800.0
2011-02-25 12:50:00,39.9,39.9,39.85,39.9,242100.0,14.3849,14.3849,14.3668,14.3849,242100.0
2011-02-25 13:00:00,39.9,39.9,39.86,39.89,256400.0,14.3849,14.3849,14.3704,14.3813,256400.0
2011-02-25 13:10:00,39.89,39.93,39.83,39.84,381900.0,14.3813,14.3957,14.3596,14.3632,381900.0
2011-02-25 13:20:00,39.84,39.87,39.77,39.77,322100.0,14.3632,14.374,14.338,14.338,322100.0
2011-02-25 13:30:00,39.78,39.84,39.76,39.81,366000.0,14.3416,14.3632,14.3344,14.3524,366000.0
2011-02-25 13:40:00,39.81,39.9,39.79,39.88,241500.0,14.3524,14.3849,14.3452,14.3776,241500.0
2011-02-25 13:50:00,39.88,39.98,39.88,39.95,259700.0,14.3776,14.4137,14.3776,14.4029,259700.0
2011-02-25 14:00:00,39.95,40.08,39.94,40.08,509200.0,14.4029,14.4498,14.3993,14.4498,509200.0
2011-02-25 14:10:00,40.08,40.16,40.0,40.02,412300.0,14.4498,14.4786,14.4209,14.4281,412300.0
2011-02-25 14:20:00,40.02,40.07,40.01,40.02,280900.0,14.4281,14.4461,14.4245,14.4281,280900.0
2011-02-25 14:30:00,40.01,40.03,39.95,39.99,329900.0,14.4245,14.4317,14.4029,14.4173,329900.0
2011-02-25 14:40:00,40.0,40.14,39.98,40.14,311800.0,14.4209,14.4714,14.4137,14.4714,311800.0
2011-02-25 14:50:00,40.14,40.15,39.98,40.05,404100.0,14.4714,14.475,14.4137,14.4389,404100.0
2011-02-25 15:00:00,40.04,40.19,40.04,40.17,527300.0,14.4353,14.4894,14.4353,14.4822,527300.0
2011-02-25 15:10:00,40.18,40.19,40.12,40.19,335600.0,14.4858,14.4894,14.4642,14.4894,335600.0
2011-02-25 15:20:00,40.19,40.21,40.14,40.18,528600.0,14.4894,14.4966,14.4714,14.4858,528600.0
2011-02-25 15:30:00,40.17,40.18,40.02,40.1,830200.0,14.4822,14.4858,14.4281,14.457,830200.0
2011-02-25 15:40:00,40.1,40.27,40.08,40.25,688500.0,14.457,14.5183,14.4498,14.511,688500.0
2011-02-25 15:50:00,40.25,40.41,40.23,40.4,1636200.0,14.511,14.5687,14.5038,14.5651,1636200.0
2011-02-28 09:30:00,40.0,40.1,39.88,39.93,1027600.0,14.4209,14.457,14.3776,14.3957,1027600.0
2011-02-28 09:40:00,39.92,40.0,39.53,39.6,1063300.0,14.3921,14.4209,14.2515,14.2767,1063300.0
2011-02-28 09:50:00,39.6,39.61,39.42,39.45,1175500.0,14.2767,14.2803,14.2118,14.2226,1175500.0
2011-02-28 10:00:00,39.45,39.6,39.36,39.42,1362400.0,14.2226,14.2767,14.1902,14.2118,1362400.0
2011-02-28 10:10:00,39.41,39.57,39.34,39.53,883900.0,14.2082,14.2659,14.183,14.2515,883900.0
2011-02-28 10:20:00,39.53,39.67,39.51,39.56,716000.0,14.2515,14.3019,14.2443,14.2623,716000.0
2011-02-28 10:30:00,39.56,39.66,39.46,39.52,2324300.0,14.2623,14.2983,14.2262,14.2479,2324300.0
2011-02-28 10:40:00,39.52,39.53,39.32,39.38,638500.0,14.2479,14.2515,14.1758,14.1974,638500.0
2011-02-28 10:50:00,39.38,39.54,39.35,39.43,498200.0,14.1974,14.2551,14.1866,14.2154,498200.0
2011-02-28 11:00:00,39.44,39.55,39.4,39.46,552900.0,14.219,14.2587,14.2046,14.2262,552900.0
2011-02-28 11:10:00,39.47,39.48,39.23,39.25,750400.0,14.2298,14.2334,14.1433,14.1505,750400.0
2011-02-28 11:20:00,39.26,39.33,39.19,39.2,552500.0,14.1541,14.1794,14.1289,14.1325,552500.0
2011-02-28 11:30:00,39.19,39.28,39.18,39.25,523900.0,14.1289,14.1613,14.1253,14.1505,523900.0
2011-02-28 11:40:00,39.25,39.4,39.23,39.37,399200.0,14.1505,14.2046,14.1433,14.1938,399200.0
2011-02-28 11:50:00,39.37,39.38,39.32,39.33,226100.0,14.1938,14.1974,14.1758,14.1794,226100.0
2011-02-28 12:00:00,39.34,39.45,39.3,39.39,225900.0,14.183,14.2226,14.1685,14.201,225900.0
2011-02-28 12:10:00,39.39,39.41,39.35,39.4,100200.0,14.201,14.2082,14.1866,14.2046,100200.0
2011-02-28 12:20:00,39.39,39.42,39.32,39.41,154900.0,14.201,14.2118,14.1758,14.2082,154900.0
2011-02-28 12:30:00,39.42,39.5,39.41,39.44,206100.0,14.2118,14.2406,14.2082,14.219,206100.0
2011-02-28 12:40:00,39.44,39.45,39.37,39.38,327700.0,14.219,14.2226,14.1938,14.1974,327700.0
2011-02-28 12:50:00,39.37,39.43,39.36,39.43,202000.0,14.1938,14.2154,14.1902,14.2154,202000.0
2011-02-28 13:00:00,39.44,39.45,39.36,39.41,200300.0,14.219,14.2226,14.1902,14.2082,200300.0
2011-02-28 13:10:00,39.41,39.49,39.41,39.45,198700.0,14.2082,14.237,14.2082,14.2226,198700.0
2011-02-28 13:20:00,39.44,39.47,39.34,39.38,230900.0,14.219,14.2298,14.183,14.1974,230900.0
2011-02-28 13:30:00,39.38,39.43,39.34,39.36,219700.0,14.1974,14.2154,14.183,14.1902,219700.0
2011-02-28 13:40:00,39.36,39.41,39.33,39.35,231700.0,14.1902,14.2082,14.1794,14.1866,231700.0
2011-02-28 13:50:00,39.34,39.36,39.3,39.31,375800.0,14.183,14.1902,14.1685,14.1722,375800.0
2011-02-28 14:00:00,39.31,39.32,39.21,39.23,341100.0,14.1722,14.1758,14.1361,14.1433,341100.0
2011-02-28 14:10:00,39.23,39.28,39.2,39.26,184800.0,14.1433,14.1613,14.1325,14.1541,184800.0
2011-02-28 14:20:00,39.27,39.33,39.25,39.31,405100.0,14.1577,14.1794,14.1505,14.1722,405100.0
2011-02-28 14:30:00,39.31,39.38,39.3,39.35,534500.0,14.1722,14.1974,14.1685,14.1866,534500.0
2011-02-28 14:40:00,39.35,39.4,39.32,39.36,363700.0,14.1866,14.2046,14.1758,14.1902,363700.0
2011-02-28 14:50:00,39.35,39.49,39.34,39.48,485800.0,14.1866,14.237,14.183,14.2334,485800.0
2011-02-28 15:00:00,39.48,39.49,39.4,39.42,321900.0,14.2334,14.237,14.2046,14.2118,321900.0
2011-02-28 15:10:00,39.42,39.45,39.38,39.44,486100.0,14.2118,14.2226,14.1974,14.219,486100.0
2011-02-28 15:20:00,39.44,39.55,39.44,39.55,341800.0,14.219,14.2587,14.219,14.2587,341800.0
2011-02-28 15:30:00,39.55,39.67,39.44,39.65,568300.0,14.2587,14.3019,14.219,14.2947,568300.0
2011-02-28 15:40:00,39.65,39.71,39.44,39.7,647700.0,14.2947,14.3164,14.219,14.3128,647700.0
2011-02-28 15:50:00,39.7,39.83,39.44,39.82,1503100.0,14.3128,14.3596,14.219,14.356,1503100.0
2011-03-01 09:30:00,39.95,40.06,39.82,40.04,1067600.0,14.4029,14.4425,14.356,14.4353,1067600.0
2011-03-01 09:40:00,40.05,40.33,40.0,40.25,1357800.0,14.4389,14.5399,14.4209,14.511,1357800.0
2011-03-01 09:50:00,40.26,40.28,40.02,40.1,875500.0,14.5146,14.5219,14.4281,14.457,875500.0
2011-03-01 10:00:00,40.1,40.15,39.92,39.95,687800.0,14.457,14.475,14.3921,14.4029,687800.0
2011-03-01 10:10:00,39.95,39.95,39.65,39.68,683000.0,14.4029,14.4029,14.2947,14.3055,683000.0
2011-03-01 10:20:00,39.68,39.81,39.62,39.64,551600.0,14.3055,14.3524,14.2839,14.2911,551600.0
2011-03-01 10:30:00,39.63,39.8,39.55,39.76,411500.0,14.2875,14.3488,14.2587,14.3344,411500.0
2011-03-01 10:40:00,39.77,39.95,39.75,39.76,624300.0,14.338,14.4029,14.3308,14.3344,624300.0
2011-03-01 10:50:00,39.77,39.85,39.67,39.7,455800.0,14.338,14.3668,14.3019,14.3128,455800.0
2011-03-01 11:00:00,39.7,39.85,39.7,39.81,502500.0,14.3128,14.3668,14.3128,14.3524,502500.0
2011-03-01 11:10:00,39.81,39.82,39.66,39.74,280000.0,14.3524,14.356,14.2983,14.3272,280000.0
2011-03-01 11:20:00,39.74,39.76,39.55,39.56,423400.0,14.3272,14.3344,14.2587,14.2623,423400.0
2011-03-01 11:30:00,39.56,39.72,39.55,39.59,485900.0,14.2623,14.32,14.2587,14.2731,485900.0
2011-03-01 11:40:00,39.59,39.66,39.5,39.5,504900.0,14.2731,14.2983,14.2406,14.2406,504900.0
2011-03-01 11:50:00,39.51,39.59,39.45,39.57,452100.0,14.2443,14.2731,14.2226,14.2659,452100.0
2011-03-01 12:00:00,39.57,39.58,39.48,39.5,399700.0,14.2659,14.2695,14.2334,14.2406,399700.0
2011-03-01 12:10:00,39.5,39.59,39.47,39.55,282600.0,14.2406,14.2731,14.2298,14.2587,282600.0
2011-03-01 12:20:00,39.54,39.6,39.43,39.55,295000.0,14.2551,14.2767,14.2154,14.2587,295000.0
2011-03-01 12:30:00,39.55,39.59,39.48,39.59,403100.0,14.2587,14.2731,14.2334,14.2731,403100.0
2011-03-01 12:40:00,39.59,39.64,39.52,39.52,332900.0,14.2731,14.2911,14.2479,14.2479,332900.0
2011-03-01 12:50:00,39.52,39.55,39.44,39.48,361100.0,14.2479,14.2587,14.219,14.2334,361100.0
2011-03-01 13:00:00,39.49,39.51,39.41,39.45,233400.0,14.237,14.2443,14.2082,14.2226,233400.0
2011-03-01 13:10:00,39.45,39.58,38.5,39.55,731300.0,14.2226,14.2695,13.8801,14.2587,731300.0
2011-03-01 13:20:00,39.55,39.55,39.43,39.5,576900.0,14.2587,14.2587,14.2154,14.2406,576900.0
2011-03-01 13:30:00,39.5,39.62,39.49,39.6,747200.0,14.2406,14.2839,14.237,14.2767,747200.0
2011-03-01 13:40:00,39.6,39.63,39.5,39.51,382700.0,14.2767,14.2875,14.2406,14.2443,382700.0
2011-03-01 13:50:00,39.51,39.57,39.43,39.52,334000.0,14.2443,14.2659,14.2154,14.2479,334000.0
2011-03-01 14:00:00,39.52,39.57,39.43,39.47,317600.0,14.2479,14.2659,14.2154,14.2298,317600.0
2011-03-01 14:10:00,39.46,39.53,39.43,39.53,278700.0,14.2262,14.2515,14.2154,14.2515,278700.0
2011-03-01 14:20:00,39.52,39.54,39.38,39.42,272900.0,14.2479,14.2551,14.1974,14.2118,272900.0
2011-03-01 14:30:00,39.43,39.48,39.36,39.36,265600.0,14.2154,14.2334,14.1902,14.1902,265600.0
2011-03-01 14:40:00,39.36,39.42,39.31,39.41,388500.0,14.1902,14.2118,14.1722,14.2082,388500.0
2011-03-01 14:50:00,39.4,39.54,39.4,39.49,714700.0,14.2046,14.2551,14.2046,14.237,714700.0
2011-03-01 15:00:00,39.5,39.51,39.28,39.28,521600.0,14.2406,14.2443,14.1613,14.1613,521600.0
2011-03-01 15:10:00,39.29,39.32,39.24,39.3,857300.0,14.1649,14.1758,14.1469,14.1685,857300.0
2011-03-01 15:20:00,39.3,39.32,39.2,39.26,560700.0,14.1685,14.1758,14.1325,14.1541,560700.0
2011-03-01 15:30:00,39.26,39.41,39.25,39.28,445900.0,14.1541,14.2082,14.1505,14.1613,445900.0
2011-03-01 15:40:00,39.27,39.33,39.15,39.22,638000.0,14.1577,14.1794,14.1145,14.1397,638000.0
2011-03-01 15:50:00,39.22,40.07,39.15,39.21,938000.0,14.1397,14.4461,14.1145,14.1361,938000.0
2011-03-02 09:30:00,39.37,39.49,39.22,39.41,746500.0,14.1938,14.237,14.1397,14.2082,746500.0
2011-03-02 09:40:00,39.41,39.64,39.36,39.63,881100.0,14.2082,14.2911,14.1902,14.2875,881100.0
2011-03-02 09:50:00,39.62,39.9,39.61,39.87,826300.0,14.2839,14.3849,14.2803,14.374,826300.0
2011-03-02 10:00:00,39.87,39.92,39.63,39.63,459200.0,14.374,14.3921,14.2875,14.2875,459200.0
2011-03-02 10:10:00,39.63,39.84,39.59,39.82,464900.0,14.2875,14.3632,14.2731,14.356,464900.0
2011-03-02 10:20:00,39.83,39.88,39.77,39.86,376200.0,14.3596,14.3776,14.338,14.3704,376200.0
2011-03-02 10:30:00,39.86,40.07,39.82,40.03,859200.0,14.3704,14.4461,14.356,14.4317,859200.0
2011-03-02 10:40:00,40.04,40.19,39.98,40.02,1061300.0,14.4353,14.4894,14.4137,14.4281,1061300.0
2011-03-02 10:50:00,40.01,40.14,40.0,40.11,375300.0,14.4245,14.4714,14.4209,14.4606,375300.0
2011-03-02 11:00:00,40.12,40.3,40.08,40.29,950900.0,14.4642,14.5291,14.4498,14.5255,950900.0
2011-03-02 11:10:00,40.29,40.31,40.15,40.19,365700.0,14.5255,14.5327,14.475,14.4894,365700.0
2011-03-02 11:20:00,40.19,40.28,40.18,40.21,320500.0,14.4894,14.5219,14.4858,14.4966,320500.0
2011-03-02 11:30:00,40.21,40.28,40.14,40.24,487800.0,14.4966,14.5219,14.4714,14.5074,487800.0
2011-03-02 11:40:00,40.24,40.26,40.12,40.15,446500.0,14.5074,14.5146,14.4642,14.475,446500.0
2011-03-02 11:50:00,40.15,40.2,40.1,40.14,323000.0,14.475,14.493,14.457,14.4714,323000.0
2011-03-02 12:00:00,40.14,40.2,40.07,40.17,341700.0,14.4714,14.493,14.4461,14.4822,341700.0
2011-03-02 12:10:00,40.17,40.25,40.16,40.24,440200.0,14.4822,14.511,14.4786,14.5074,440200.0
2011-03-02 12:20:00,40.24,40.35,40.24,40.35,622500.0,14.5074,14.5471,14.5074,14.5471,622500.0
2011-03-02 12:30:00,40.35,40.42,40.34,40.35,399000.0,14.5471,14.5723,14.5435,14.5471,399000.0
2011-03-02 12:40:00,40.35,40.36,40.28,40.32,227300.0,14.5471,14.5507,14.5219,14.5363,227300.0
2011-03-02 12:50:00,40.31,40.32,40.21,40.21,149500.0,14.5327,14.5363,14.4966,14.4966,149500.0
2011-03-02 13:00:00,40.21,40.31,40.18,40.26,370600.0,14.4966,14.5327,14.4858,14.5146,370600.0
2011-03-02 13:10:00,40.26,40.3,40.22,40.27,451900.0,14.5146,14.5291,14.5002,14.5183,451900.0
2011-03-02 13:20:00,40.26,40.39,40.26,40.38,445900.0,14.5146,14.5615,14.5146,14.5579,445900.0
2011-03-02 13:30:00,40.38,40.46,40.36,40.43,639200.0,14.5579,14.5868,14.5507,14.5759,639200.0
2011-03-02 13:40:00,40.43,40.44,40.38,40.42,530300.0,14.5759,14.5795,14.5579,14.5723,530300.0
2011-03-02 13:50:00,40.42,40.43,40.35,40.39,500400.0,14.5723,14.5759,14.5471,14.5615,500400.0
2011-03-02 14:00:00,40.39,40.44,40.35,40.44,314900.0,14.5615,14.5795,14.5471,14.5795,314900.0
2011-03-02 14:10:00,40.44,40.56,40.42,40.52,793300.0,14.5795,14.6228,14.5723,14.6084,793300.0
2011-03-02 14:20:00,40.53,40.56,40.44,40.47,593900.0,14.612,14.6228,14.5795,14.5904,593900.0
2011-03-02 14:30:00,40.47,40.69,40.44,40.62,1013600.0,14.5904,14.6697,14.5795,14.6444,1013600.0
2011-03-02 14:40:00,40.63,40.73,40.62,40.63,675000.0,14.648,14.6841,14.6444,14.648,675000.0
2011-03-02 14:50:00,40.64,40.73,40.59,40.72,695100.0,14.6516,14.6841,14.6336,14.6805,695100.0
2011-03-02 15:00:00,40.73,40.75,40.7,40.74,659700.0,14.6841,14.6913,14.6733,14.6877,659700.0
2011-03-02 15:10:00,40.74,40.75,40.69,40.73,719000.0,14.6877,14.6913,14.6697,14.6841,719000.0
2011-03-02 15:20:00,40.74,40.86,40.73,40.83,930100.0,14.6877,14.731,14.6841,14.7201,930100.0
2011-03-02 15:30:00,40.84,40.88,40.82,40.85,1077600.0,14.7238,14.7382,14.7165,14.7274,1077600.0
2011-03-02 15:40:00,40.85,40.87,40.74,40.78,1381000.0,14.7274,14.7346,14.6877,14.7021,1381000.0
2011-03-02 15:50:00,40.77,40.9,40.74,40.88,1607500.0,14.6985,14.7454,14.6877,14.7382,1607500.0
2011-03-03 09:30:00,40.78,40.99,40.57,40.73,1137900.0,14.7021,14.7778,14.6264,14.6841,1137900.0
2011-03-03 09:40:00,40.73,40.89,40.56,40.57,825500.0,14.6841,14.7418,14.6228,14.6264,825500.0
2011-03-03 09:50:00,40.56,40.59,40.16,40.34,1289000.0,14.6228,14.6336,14.4786,14.5435,1289000.0
2011-03-03 10:00:00,40.33,40.55,40.32,40.55,789100.0,14.5399,14.6192,14.5363,14.6192,789100.0
2011-03-03 10:10:00,40.55,40.68,40.47,40.47,518000.0,14.6192,14.6661,14.5904,14.5904,518000.0
2011-03-03 10:20:00,40.48,40.51,40.4,40.42,388100.0,14.594,14.6048,14.5651,14.5723,388100.0
2011-03-03 10:30:00,40.42,40.47,40.38,40.42,788200.0,14.5723,14.5904,14.5579,14.5723,788200.0
2011-03-03 10:40:00,40.43,40.57,40.42,40.53,919800.0,14.5759,14.6264,14.5723,14.612,919800.0
2011-03-03 10:50:00,40.52,40.66,40.48,40.56,675800.0,14.6084,14.6589,14.594,14.6228,675800.0
2011-03-03 11:00:00,40.57,40.63,40.5,40.6,760800.0,14.6264,14.648,14.6012,14.6372,760800.0
2011-03-03 11:10:00,40.6,40.7,40.52,40.68,512700.0,14.6372,14.6733,14.6084,14.6661,512700.0
2011-03-03 11:20:00,40.67,40.69,40.62,40.65,352900.0,14.6625,14.6697,14.6444,14.6553,352900.0
2011-03-03 11:30:00,40.65,40.66,40.47,40.49,537800.0,14.6553,14.6589,14.5904,14.5976,537800.0
2011-03-03 11:40:00,40.49,40.62,40.48,40.59,363700.0,14.5976,14.6444,14.594,14.6336,363700.0
2011-03-03 11:50:00,40.58,40.7,40.57,40.7,274300.0,14.63,14.6733,14.6264,14.6733,274300.0
2011-03-03 12:00:00,40.7,40.7,40.53,40.61,317900.0,14.6733,14.6733,14.612,14.6408,317900.0
2011-03-03 12:10:00,40.61,40.64,40.57,40.61,298500.0,14.6408,14.6516,14.6264,14.6408,298500.0
2011-03-03 12:20:00,40.62,40.67,40.6,40.61,214300.0,14.6444,14.6625,14.6372,14.6408,214300.0
2011-03-03 12:30:00,40.62,40.63,40.56,40.6,199700.0,14.6444,14.648,14.6228,14.6372,199700.0
2011-03-03 12:40:00,40.6,40.6,40.55,40.58,209300.0,14.6372,14.6372,14.6192,14.63,209300.0
2011-03-03 12:50:00,40.58,40.6,40.55,40.57,170700.0,14.63,14.6372,14.6192,14.6264,170700.0
2011-03-03 13:00:00,40.57,40.57,40.53,40.57,162300.0,14.6264,14.6264,14.612,14.6264,162300.0
2011-03-03 13:10:00,40.57,40.68,40.56,40.66,243100.0,14.6264,14.6661,14.6228,14.6589,243100.0
2011-03-03 13:20:00,40.67,40.75,40.64,40.7,419300.0,14.6625,14.6913,14.6516,14.6733,419300.0
2011-03-03 13:30:00,40.69,40.75,40.68,40.74,276800.0,14.6697,14.6913,14.6661,14.6877,276800.0
2011-03-03 13:40:00,40.74,40.75,40.71,40.73,179200.0,14.6877,14.6913,14.6769,14.6841,179200.0
2011-03-03 13:50:00,40.72,40.77,40.72,40.76,274300.0,14.6805,14.6985,14.6805,14.6949,274300.0
2011-03-03 14:00:00,40.76,40.78,40.71,40.72,311800.0,14.6949,14.7021,14.6769,14.6805,311800.0
2011-03-03 14:10:00,40.72,40.8,40.71,40.79,277100.0,14.6805,14.7093,14.6769,14.7057,277100.0
2011-03-03 14:20:00,40.79,40.8,40.75,40.76,201600.0,14.7057,14.7093,14.6913,14.6949,201600.0
2011-03-03 14:30:00,40.76,40.8,40.74,40.77,237300.0,14.6949,14.7093,14.6877,14.6985,237300.0
2011-03-03 14:40:00,40.77,40.78,40.69,40.75,205000.0,14.6985,14.7021,14.6697,14.6913,205000.0
2011-03-03 14:50:00,40.75,40.79,40.7,40.77,206600.0,14.6913,14.7057,14.6733,14.6985,206600.0
2011-03-03 15:00:00,40.76,40.8,40.73,40.78,303700.0,14.6949,14.7093,14.6841,14.7021,303700.0
2011-03-03 15:10:00,40.77,40.8,40.75,40.8,273300.0,14.6985,14.7093,14.6913,14.7093,273300.0
2011-03-03 15:20:00,40.8,40.87,40.79,40.87,517200.0,14.7093,14.7346,14.7057,14.7346,517200.0
2011-03-03 15:30:00,40.87,40.88,40.8,40.87,518400.0,14.7346,14.7382,14.7093,14.7346,518400.0
2011-03-03 15:40:00,40.87,40.94,40.87,40.91,872800.0,14.7346,14.7598,14.7346,14.749,872800.0
2011-03-03 15:50:00,40.91,40.97,40.9,40.93,996600.0,14.749,14.7706,14.7454,14.7562,996600.0
2011-03-04 09:30:00,41.1,41.5,41.03,41.48,1575300.0,14.8175,14.9617,14.7922,14.9545,1575300.0
2011-03-04 09:40:00,41.48,41.5,41.3,41.42,940500.0,14.9545,14.9617,14.8896,14.9329,940500.0
2011-03-04 09:50:00,41.42,41.44,41.2,41.27,821000.0,14.9329,14.9401,14.8535,14.8788,821000.0
2011-03-04 10:00:00,41.27,41.32,40.98,41.0,654100.0,14.8788,14.8968,14.7742,14.7814,654100.0
2011-03-04 10:10:00,40.99,41.13,40.95,41.03,638600.0,14.7778,14.8283,14.7634,14.7922,638600.0
2011-03-04 10:20:00,41.03,41.04,40.78,40.83,1033900.0,14.7922,14.7959,14.7021,14.7201,1033900.0
2011-03-04 10:30:00,40.83,41.05,40.79,40.99,896800.0,14.7201,14.7995,14.7057,14.7778,896800.0
2011-03-04 10:40:00,40.99,41.1,40.94,41.05,352000.0,14.7778,14.8175,14.7598,14.7995,352000.0
2011-03-04 10:50:00,41.06,41.22,41.04,41.17,491200.0,14.8031,14.8607,14.7959,14.8427,491200.0
2011-03-04 11:00:00,41.17,41.22,41.08,41.1,573900.0,14.8427,14.8607,14.8103,14.8175,573900.0
2011-03-04 11:10:00,41.1,41.2,41.05,41.16,341100.0,14.8175,14.8535,14.7995,14.8391,341100.0
2011-03-04 11:20:00,41.16,41.26,41.15,41.26,259700.0,14.8391,14.8752,14.8355,14.8752,259700.0
2011-03-04 11:30:00,41.25,41.3,41.17,41.29,337800.0,14.8716,14.8896,14.8427,14.886,337800.0
2011-03-04 11:40:00,41.3,41.31,41.23,41.23,425400.0,14.8896,14.8932,14.8644,14.8644,425400.0
2011-03-04 11:50:00,41.24,41.25,41.14,41.18,279500.0,14.868,14.8716,14.8319,14.8463,279500.0
2011-03-04 12:00:00,41.17,41.21,41.14,41.16,232600.0,14.8427,14.8571,14.8319,14.8391,232600.0
2011-03-04 12:10:00,41.16,41.17,41.08,41.13,400800.0,14.8391,14.8427,14.8103,14.8283,400800.0
2011-03-04 12:20:00,41.12,41.16,41.05,41.12,312900.0,14.8247,14.8391,14.7995,14.8247,312900.0
2011-03-04 12:30:00,41.12,41.22,41.09,41.21,483600.0,14.8247,14.8607,14.8139,14.8571,483600.0
2011-03-04 12:40:00,41.22,41.31,41.18,41.3,417500.0,14.8607,14.8932,14.8463,14.8896,417500.0
2011-03-04 12:50:00,41.3,41.31,41.18,41.18,410500.0,14.8896,14.8932,14.8463,14.8463,410500.0
2011-03-04 13:00:00,41.18,41.25,41.18,41.24,202300.0,14.8463,14.8716,14.8463,14.868,202300.0
2011-03-04 13:10:00,41.24,41.25,41.21,41.24,381300.0,14.868,14.8716,14.8571,14.868,381300.0
2011-03-04 13:20:00,41.24,41.25,41.12,41.14,402200.0,14.868,14.8716,14.8247,14.8319,402200.0
2011-03-04 13:30:00,41.13,41.26,41.09,41.25,351400.0,14.8283,14.8752,14.8139,14.8716,351400.0
2011-03-04 13:40:00,41.26,41.29,41.24,41.26,327600.0,14.8752,14.886,14.868,14.8752,327600.0
2011-03-04 13:50:00,41.27,41.33,41.27,41.3,413900.0,14.8788,14.9004,14.8788,14.8896,413900.0
2011-03-04 14:00:00,41.31,41.36,41.3,41.32,492300.0,14.8932,14.9112,14.8896,14.8968,492300.0
2011-03-04 14:10:00,41.33,41.41,41.31,41.41,604000.0,14.9004,14.9292,14.8932,14.9292,604000.0
2011-03-04 14:20:00,41.4,41.44,41.33,41.44,611300.0,14.9256,14.9401,14.9004,14.9401,611300.0
2011-03-04 14:30:00,41.44,41.48,41.42,41.47,561600.0,14.9401,14.9545,14.9329,14.9509,561600.0
2011-03-04 14:40:00,41.48,41.48,41.45,41.47,448700.0,14.9545,14.9545,14.9437,14.9509,448700.0
2011-03-04 14:50:00,41.47,41.56,41.46,41.55,779800.0,14.9509,14.9833,14.9473,14.9797,779800.0
2011-03-04 15:00:00,41.55,41.57,41.43,41.46,488400.0,14.9797,14.9869,14.9365,14.9473,488400.0
2011-03-04 15:10:00,41.47,41.51,41.41,41.44,438100.0,14.9509,14.9653,14.9292,14.9401,438100.0
2011-03-04 15:20:00,41.44,41.45,41.27,41.38,715200.0,14.9401,14.9437,14.8788,14.9184,715200.0
2011-03-04 15:30:00,41.37,41.39,41.24,41.29,852600.0,14.9148,14.922,14.868,14.886,852600.0
2011-03-04 15:40:00,41.29,41.44,41.26,41.43,884400.0,14.886,14.9401,14.8752,14.9365,884400.0
2011-03-04 15:50:00,41.43,41.58,41.4,41.46,1490100.0,14.9365,14.9905,14.9256,14.9473,1490100.0
2011-03-07 09:30:00,42.0,42.47,41.9,42.11,1849700.0,15.142,15.3114,15.1059,15.1816,1849700.0
2011-03-07 09:40:00,42.11,42.42,41.95,42.36,971500.0,15.1816,15.2934,15.1239,15.2717,971500.0
2011-03-07 09:50:00,42.36,42.5,42.28,42.49,1015700.0,15.2717,15.3222,15.2429,15.3186,1015700.0
2011-03-07 10:00:00,42.48,42.48,42.3,42.35,813000.0,15.315,15.315,15.2501,15.2681,813000.0
2011-03-07 10:10:00,42.35,42.45,42.22,42.42,935800.0,15.2681,15.3042,15.2213,15.2934,935800.0
2011-03-07 10:20:00,42.41,42.46,42.34,42.36,768400.0,15.2898,15.3078,15.2645,15.2717,768400.0
2011-03-07 10:30:00,42.36,42.75,42.33,42.57,1499600.0,15.2717,15.4123,15.2609,15.3475,1499600.0
2011-03-07 10:40:00,42.58,42.65,42.32,42.49,1055200.0,15.3511,15.3763,15.2573,15.3186,1055200.0
2011-03-07 10:50:00,42.49,42.52,42.15,42.22,789800.0,15.3186,15.3294,15.196,15.2213,789800.0
2011-03-07 11:00:00,42.22,42.29,42.06,42.16,1250100.0,15.2213,15.2465,15.1636,15.1996,1250100.0
2011-03-07 11:10:00,42.16,42.32,42.14,42.29,726500.0,15.1996,15.2573,15.1924,15.2465,726500.0
2011-03-07 11:20:00,42.28,42.28,42.13,42.2,584800.0,15.2429,15.2429,15.1888,15.2141,584800.0
2011-03-07 11:30:00,42.19,42.22,42.13,42.19,389400.0,15.2105,15.2213,15.1888,15.2105,389400.0
2011-03-07 11:40:00,42.19,42.24,42.0,42.03,488200.0,15.2105,15.2285,15.142,15.1528,488200.0
2011-03-07 11:50:00,42.03,42.05,41.85,41.87,871200.0,15.1528,15.16,15.0879,15.0951,871200.0
2011-03-07 12:00:00,41.87,41.9,41.73,41.75,485100.0,15.0951,15.1059,15.0446,15.0518,485100.0
2011-03-07 12:10:00,41.76,41.76,41.63,41.65,501100.0,15.0554,15.0554,15.0086,15.0158,501100.0
2011-03-07 12:20:00,41.65,41.75,41.62,41.67,303200.0,15.0158,15.0518,15.005,15.023,303200.0
2011-03-07 12:30:00,41.67,41.67,41.46,41.54,668500.0,15.023,15.023,14.9473,14.9761,668500.0
2011-03-07 12:40:00,41.54,41.66,41.48,41.65,539400.0,14.9761,15.0194,14.9545,15.0158,539400.0
2011-03-07 12:50:00,41.64,41.76,41.57,41.7,620400.0,15.0122,15.0554,14.9869,15.0338,620400.0
2011-03-07 13:00:00,41.72,41.85,41.72,41.75,765900.0,15.041,15.0879,15.041,15.0518,765900.0
2011-03-07 13:10:00,41.75,41.76,41.62,41.73,418100.0,15.0518,15.0554,15.005,15.0446,418100.0
2011-03-07 13:20:00,41.73,41.78,41.63,41.71,238800.0,15.0446,15.0626,15.0086,15.0374,238800.0
2011-03-07 13:30:00,41.71,41.82,41.64,41.73,289400.0,15.0374,15.0771,15.0122,15.0446,289400.0
2011-03-07 13:40:00,41.73,41.75,41.63,41.68,343600.0,15.0446,15.0518,15.0086,15.0266,343600.0
2011-03-07 13:50:00,41.69,41.7,41.59,41.62,147500.0,15.0302,15.0338,14.9941,15.005,147500.0
2011-03-07 14:00:00,41.63,41.72,41.56,41.58,212400.0,15.0086,15.041,14.9833,14.9905,212400.0
2011-03-07 14:10:00,41.58,41.63,41.55,41.63,175400.0,14.9905,15.0086,14.9797,15.0086,175400.0
2011-03-07 14:20:00,41.64,41.65,41.57,41.63,185400.0,15.0122,15.0158,14.9869,15.0086,185400.0
2011-03-07 14:30:00,41.62,41.68,41.57,41.59,155600.0,15.005,15.0266,14.9869,14.9941,155600.0
2011-03-07 14:40:00,41.58,41.62,41.53,41.56,158600.0,14.9905,15.005,14.9725,14.9833,158600.0
2011-03-07 14:50:00,41.56,41.62,41.53,41.55,184900.0,14.9833,15.005,14.9725,14.9797,184900.0
2011-03-07 15:00:00,41.54,41.66,41.53,41.63,261900.0,14.9761,15.0194,14.9725,15.0086,261900.0
2011-03-07 15:10:00,41.63,41.73,41.61,41.7,222700.0,15.0086,15.0446,15.0014,15.0338,222700.0
2011-03-07 15:20:00,41.71,41.72,41.62,41.69,311900.0,15.0374,15.041,15.005,15.0302,311900.0
2011-03-07 15:30:00,41.68,41.72,41.64,41.66,289400.0,15.0266,15.041,15.0122,15.0194,289400.0
2011-03-07 15:40:00,41.66,41.75,41.61,41.64,499500.0,15.0194,15.0518,15.0014,15.0122,499500.0
2011-03-07 15:50:00,41.64,41.64,41.57,41.58,703600.0,15.0122,15.0122,14.9869,14.9905,703600.0
2011-03-08 09:30:00,41.38,41.5,40.5,40.65,1302100.0,14.9184,14.9617,14.6012,14.6553,1302100.0
2011-03-08 09:40:00,40.64,40.75,40.27,40.36,964800.0,14.6516,14.6913,14.5183,14.5507,964800.0
2011-03-08 09:50:00,40.35,40.59,40.19,40.58,1099700.0,14.5471,14.6336,14.4894,14.63,1099700.0
2011-03-08 10:00:00,40.57,40.6,40.24,40.32,739500.0,14.6264,14.6372,14.5074,14.5363,739500.0
2011-03-08 10:10:00,40.32,40.74,40.31,40.6,559000.0,14.5363,14.6877,14.5327,14.6372,559000.0
2011-03-08 10:20:00,40.61,40.61,40.35,40.51,710500.0,14.6408,14.6408,14.5471,14.6048,710500.0
2011-03-08 10:30:00,40.52,40.57,40.41,40.49,441200.0,14.6084,14.6264,14.5687,14.5976,441200.0
2011-03-08 10:40:00,40.5,40.54,40.39,40.52,594500.0,14.6012,14.6156,14.5615,14.6084,594500.0
2011-03-08 10:50:00,40.52,40.55,40.42,40.47,352000.0,14.6084,14.6192,14.5723,14.5904,352000.0
2011-03-08 11:00:00,40.48,40.75,40.47,40.56,696100.0,14.594,14.6913,14.5904,14.6228,696100.0
2011-03-08 11:10:00,40.56,40.89,40.54,40.85,665800.0,14.6228,14.7418,14.6156,14.7274,665800.0
2011-03-08 11:20:00,40.85,40.95,40.67,40.95,693800.0,14.7274,14.7634,14.6625,14.7634,693800.0
2011-03-08 11:30:00,40.95,40.96,40.75,40.81,444800.0,14.7634,14.767,14.6913,14.7129,444800.0
2011-03-08 11:40:00,40.8,40.85,40.6,40.63,216300.0,14.7093,14.7274,14.6372,14.648,216300.0
2011-03-08 11:50:00,40.63,40.81,40.62,40.73,544400.0,14.648,14.7129,14.6444,14.6841,544400.0
2011-03-08 12:00:00,40.74,40.78,40.62,40.72,369500.0,14.6877,14.7021,14.6444,14.6805,369500.0
2011-03-08 12:10:00,40.73,40.75,40.59,40.63,401400.0,14.6841,14.6913,14.6336,14.648,401400.0
2011-03-08 12:20:00,40.62,40.72,40.6,40.61,166300.0,14.6444,14.6805,14.6372,14.6408,166300.0
2011-03-08 12:30:00,40.61,40.73,40.58,40.66,278300.0,14.6408,14.6841,14.63,14.6589,278300.0
2011-03-08 12:40:00,40.65,40.68,40.61,40.63,222800.0,14.6553,14.6661,14.6408,14.648,222800.0
2011-03-08 12:50:00,40.63,40.65,40.58,40.59,147800.0,14.648,14.6553,14.63,14.6336,147800.0
2011-03-08 13:00:00,40.6,40.65,40.58,40.59,158700.0,14.6372,14.6553,14.63,14.6336,158700.0
2011-03-08 13:10:00,40.59,40.63,40.56,40.6,112200.0,14.6336,14.648,14.6228,14.6372,112200.0
2011-03-08 13:20:00,40.59,40.62,40.51,40.55,243400.0,14.6336,14.6444,14.6048,14.6192,243400.0
2011-03-08 13:30:00,40.55,40.57,40.45,40.54,346600.0,14.6192,14.6264,14.5831,14.6156,346600.0
2011-03-08 13:40:00,40.54,40.54,40.44,40.48,266700.0,14.6156,14.6156,14.5795,14.594,266700.0
2011-03-08 13:50:00,40.48,40.53,40.45,40.5,224600.0,14.594,14.612,14.5831,14.6012,224600.0
2011-03-08 14:00:00,40.51,40.52,40.45,40.46,192900.0,14.6048,14.6084,14.5831,14.5868,192900.0
2011-03-08 14:10:00,40.45,40.54,40.42,40.54,217300.0,14.5831,14.6156,14.5723,14.6156,217300.0
2011-03-08 14:20:00,40.54,40.57,40.49,40.5,146800.0,14.6156,14.6264,14.5976,14.6012,146800.0
2011-03-08 14:30:00,40.5,40.58,40.46,40.56,136700.0,14.6012,14.63,14.5868,14.6228,136700.0
2011-03-08 14:40:00,40.57,40.7,40.56,40.64,225600.0,14.6264,14.6733,14.6228,14.6516,225600.0
2011-03-08 14:50:00,40.65,40.65,40.52,40.59,269400.0,14.6553,14.6553,14.6084,14.6336,269400.0
2011-03-08 15:00:00,40.59,40.6,40.44,40.44,277700.0,14.6336,14.6372,14.5795,14.5795,277700.0
2011-03-08 15:10:00,40.45,40.51,40.42,40.48,270300.0,14.5831,14.6048,14.5723,14.594,270300.0
2011-03-08 15:20:00,40.49,40.51,40.44,40.49,315400.0,14.5976,14.6048,14.5795,14.5976,315400.0
2011-03-08 15:30:00,40.48,40.6,40.45,40.56,384300.0,14.594,14.6372,14.5831,14.6228,384300.0
2011-03-08 15:40:00,40.57,40.65,40.54,40.6,535900.0,14.6264,14.6553,14.6156,14.6372,535900.0
2011-03-08 15:50:00,40.61,40.61,40.52,40.54,1009900.0,14.6408,14.6408,14.6084,14.6156,1009900.0
2011-03-09 09:30:00,40.62,40.92,40.43,40.8,623600.0,14.6444,14.7526,14.5759,14.7093,623600.0
2011-03-09 09:40:00,40.8,40.95,40.65,40.95,502900.0,14.7093,14.7634,14.6553,14.7634,502900.0
2011-03-09 09:50:00,40.95,41.0,40.76,40.92,356700.0,14.7634,14.7814,14.6949,14.7526,356700.0
2011-03-09 10:00:00,40.9,40.96,40.75,40.95,364700.0,14.7454,14.767,14.6913,14.7634,364700.0
2011-03-09 10:10:00,40.95,41.03,40.91,41.01,438200.0,14.7634,14.7922,14.749,14.785,438200.0
2011-03-09 10:20:00,41.01,41.1,40.97,41.01,345500.0,14.785,14.8175,14.7706,14.785,345500.0
2011-03-09 10:30:00,41.02,41.32,41.02,41.02,579600.0,14.7886,14.8968,14.7886,14.7886,579600.0
2011-03-09 10:40:00,41.02,41.12,40.83,40.93,448900.0,14.7886,14.8247,14.7201,14.7562,448900.0
2011-03-09 10:50:00,40.94,40.94,40.67,40.72,444600.0,14.7598,14.7598,14.6625,14.6805,444600.0
2011-03-09 11:00:00,40.72,40.94,40.58,40.91,574900.0,14.6805,14.7598,14.63,14.749,574900.0
2011-03-09 11:10:00,40.91,41.0,40.8,40.86,283700.0,14.749,14.7814,14.7093,14.731,283700.0
2011-03-09 11:20:00,40.85,40.87,40.7,40.77,452000.0,14.7274,14.7346,14.6733,14.6985,452000.0
2011-03-09 11:30:00,40.77,40.82,40.73,40.75,329200.0,14.6985,14.7165,14.6841,14.6913,329200.0
2011-03-09 11:40:00,40.75,40.76,40.56,40.6,465500.0,14.6913,14.6949,14.6228,14.6372,465500.0
2011-03-09 11:50:00,40.59,40.67,40.55,40.63,421900.0,14.6336,14.6625,14.6192,14.648,421900.0
2011-03-09 12:00:00,40.63,40.72,40.61,40.7,340200.0,14.648,14.6805,14.6408,14.6733,340200.0
2011-03-09 12:10:00,40.7,40.7,40.61,40.64,273300.0,14.6733,14.6733,14.6408,14.6516,273300.0
2011-03-09 12:20:00,40.63,40.67,40.58,40.63,510200.0,14.648,14.6625,14.63,14.648,510200.0
2011-03-09 12:30:00,40.64,40.66,40.57,40.6,234100.0,14.6516,14.6589,14.6264,14.6372,234100.0
2011-03-09 12:40:00,40.6,40.64,40.53,40.59,422600.0,14.6372,14.6516,14.612,14.6336,422600.0
2011-03-09 12:50:00,40.6,40.64,40.47,40.48,397600.0,14.6372,14.6516,14.5904,14.594,397600.0
2011-03-09 13:00:00,40.48,40.5,40.38,40.48,289700.0,14.594,14.6012,14.5579,14.594,289700.0
2011-03-09 13:10:00,40.47,40.48,40.39,40.41,172400.0,14.5904,14.594,14.5615,14.5687,172400.0
2011-03-09 13:20:00,40.41,40.43,40.4,40.41,136300.0,14.5687,14.5759,14.5651,14.5687,136300.0
2011-03-09 13:30:00,40.41,40.44,40.37,40.39,184400.0,14.5687,14.5795,14.5543,14.5615,184400.0
2011-03-09 13:40:00,40.39,40.4,40.36,40.36,99300.0,14.5615,14.5651,14.5507,14.5507,99300.0
2011-03-09 13:50:00,40.36,40.37,40.26,40.3,282700.0,14.5507,14.5543,14.5146,14.5291,282700.0
2011-03-09 14:00:00,40.3,40.39,40.28,40.34,310600.0,14.5291,14.5615,14.5219,14.5435,310600.0
2011-03-09 14:10:00,40.34,40.37,40.31,40.32,127700.0,14.5435,14.5543,14.5327,14.5363,127700.0
2011-03-09 14:20:00,40.33,40.38,40.3,40.36,129400.0,14.5399,14.5579,14.5291,14.5507,129400.0
2011-03-09 14:30:00,40.35,40.4,40.32,40.34,114100.0,14.5471,14.5651,14.5363,14.5435,114100.0
2011-03-09 14:40:00,40.35,40.35,40.26,40.32,391200.0,14.5471,14.5471,14.5146,14.5363,391200.0
2011-03-09 14:50:00,40.32,40.42,40.32,40.39,131900.0,14.5363,14.5723,14.5363,14.5615,131900.0
2011-03-09 15:00:00,40.39,40.39,40.32,40.34,101900.0,14.5615,14.5615,14.5363,14.5435,101900.0
2011-03-09 15:10:00,40.34,40.4,40.32,40.36,222600.0,14.5435,14.5651,14.5363,14.5507,222600.0
2011-03-09 15:20:00,40.37,40.39,40.32,40.37,288500.0,14.5543,14.5615,14.5363,14.5543,288500.0
2011-03-09 15:30:00,40.38,40.42,40.3,40.31,217800.0,14.5579,14.5723,14.5291,14.5327,217800.0
2011-03-09 15:40:00,40.32,40.39,40.29,40.34,605600.0,14.5363,14.5615,14.5255,14.5435,605600.0
2011-03-09 15:50:00,40.33,40.45,40.3,40.42,712600.0,14.5399,14.5831,14.5291,14.5723,712600.0
2011-03-10 09:30:00,39.85,39.89,39.38,39.46,1425000.0,14.3668,14.3813,14.1974,14.2262,1425000.0
2011-03-10 09:40:00,39.45,39.81,39.4,39.8,764600.0,14.2226,14.3524,14.2046,14.3488,764600.0
2011-03-10 09:50:00,39.8,39.83,39.64,39.7,631900.0,14.3488,14.3596,14.2911,14.3128,631900.0
2011-03-10 10:00:00,39.7,39.7,39.38,39.38,723200.0,14.3128,14.3128,14.1974,14.1974,723200.0
2011-03-10 10:10:00,39.38,39.54,39.35,39.46,703100.0,14.1974,14.2551,14.1866,14.2262,703100.0
2011-03-10 10:20:00,39.46,39.55,39.45,39.52,770900.0,14.2262,14.2587,14.2226,14.2479,770900.0
2011-03-10 10:30:00,39.53,39.54,39.38,39.38,678100.0,14.2515,14.2551,14.1974,14.1974,678100.0
2011-03-10 10:40:00,39.38,39.58,39.37,39.53,560900.0,14.1974,14.2695,14.1938,14.2515,560900.0
2011-03-10 10:50:00,39.53,39.65,39.5,39.57,375300.0,14.2515,14.2947,14.2406,14.2659,375300.0
2011-03-10 11:00:00,39.56,39.57,39.44,39.52,769800.0,14.2623,14.2659,14.219,14.2479,769800.0
2011-03-10 11:10:00,39.53,39.59,39.46,39.54,523900.0,14.2515,14.2731,14.2262,14.2551,523900.0
2011-03-10 11:20:00,39.54,39.55,39.46,39.48,279300.0,14.2551,14.2587,14.2262,14.2334,279300.0
2011-03-10 11:30:00,39.47,39.57,39.46,39.53,647900.0,14.2298,14.2659,14.2262,14.2515,647900.0
2011-03-10 11:40:00,39.53,39.55,39.5,39.52,327000.0,14.2515,14.2587,14.2406,14.2479,327000.0
2011-03-10 11:50:00,39.53,39.54,39.49,39.5,400200.0,14.2515,14.2551,14.237,14.2406,400200.0
2011-03-10 12:00:00,39.5,39.51,39.45,39.45,335600.0,14.2406,14.2443,14.2226,14.2226,335600.0
2011-03-10 12:10:00,39.46,39.47,39.31,39.32,460800.0,14.2262,14.2298,14.1722,14.1758,460800.0
2011-03-10 12:20:00,39.31,39.43,39.31,39.41,275300.0,14.1722,14.2154,14.1722,14.2082,275300.0
2011-03-10 12:30:00,39.4,39.44,39.36,39.44,395500.0,14.2046,14.219,14.1902,14.219,395500.0
2011-03-10 12:40:00,39.43,39.45,39.39,39.43,464200.0,14.2154,14.2226,14.201,14.2154,464200.0
2011-03-10 12:50:00,39.43,39.47,39.4,39.46,503500.0,14.2154,14.2298,14.2046,14.2262,503500.0
2011-03-10 13:00:00,39.47,39.5,39.43,39.44,496100.0,14.2298,14.2406,14.2154,14.219,496100.0
2011-03-10 13:10:00,39.44,39.45,39.37,39.4,346700.0,14.219,14.2226,14.1938,14.2046,346700.0
2011-03-10 13:20:00,39.39,39.5,39.38,39.45,653400.0,14.201,14.2406,14.1974,14.2226,653400.0
2011-03-10 13:30:00,39.45,39.52,39.41,39.51,1290700.0,14.2226,14.2479,14.2082,14.2443,1290700.0
2011-03-10 13:40:00,39.5,39.54,39.42,39.44,661200.0,14.2406,14.2551,14.2118,14.219,661200.0
2011-03-10 13:50:00,39.43,39.49,39.4,39.48,489700.0,14.2154,14.237,14.2046,14.2334,489700.0
2011-03-10 14:00:00,39.47,39.6,39.45,39.59,554200.0,14.2298,14.2767,14.2226,14.2731,554200.0
2011-03-10 14:10:00,39.59,39.6,39.47,39.52,296000.0,14.2731,14.2767,14.2298,14.2479,296000.0
2011-03-10 14:20:00,39.52,39.53,39.38,39.41,198900.0,14.2479,14.2515,14.1974,14.2082,198900.0
2011-03-10 14:30:00,39.41,39.5,39.39,39.46,339600.0,14.2082,14.2406,14.201,14.2262,339600.0
2011-03-10 14:40:00,39.46,39.49,39.38,39.41,253300.0,14.2262,14.237,14.1974,14.2082,253300.0
2011-03-10 14:50:00,39.4,39.41,39.33,39.36,236200.0,14.2046,14.2082,14.1794,14.1902,236200.0
2011-03-10 15:00:00,39.36,39.39,39.21,39.26,702200.0,14.1902,14.201,14.1361,14.1541,702200.0
2011-03-10 15:10:00,39.26,39.27,39.03,39.07,565200.0,14.1541,14.1577,14.0712,14.0856,565200.0
2011-03-10 15:20:00,39.07,39.09,38.97,39.0,1123200.0,14.0856,14.0928,14.0496,14.0604,1123200.0
2011-03-10 15:30:00,39.0,39.19,38.98,39.17,784200.0,14.0604,14.1289,14.0532,14.1217,784200.0
2011-03-10 15:40:00,39.16,39.27,39.16,39.21,889600.0,14.1181,14.1577,14.1181,14.1361,889600.0
2011-03-10 15:50:00,39.21,39.27,39.13,39.17,1318600.0,14.1361,14.1577,14.1073,14.1217,1318600.0
2011-03-11 09:30:00,38.58,39.17,38.55,39.14,1392800.0,13.909,14.1217,13.8982,14.1109,1392800.0
2011-03-11 09:40:00,39.13,39.55,39.12,39.45,777800.0,14.1073,14.2587,14.1037,14.2226,777800.0
2011-03-11 09:50:00,39.44,39.63,39.18,39.37,1075200.0,14.219,14.2875,14.1253,14.1938,1075200.0
2011-03-11 10:00:00,39.37,39.45,39.15,39.21,443300.0,14.1938,14.2226,14.1145,14.1361,443300.0
2011-03-11 10:10:00,39.2,39.43,39.16,39.37,434300.0,14.1325,14.2154,14.1181,14.1938,434300.0
2011-03-11 10:20:00,39.37,39.61,39.37,39.47,368900.0,14.1938,14.2803,14.1938,14.2298,368900.0
2011-03-11 10:30:00,39.47,39.58,39.45,39.57,475600.0,14.2298,14.2695,14.2226,14.2659,475600.0
2011-03-11 10:40:00,39.56,39.59,39.47,39.53,293500.0,14.2623,14.2731,14.2298,14.2515,293500.0
2011-03-11 10:50:00,39.54,39.55,39.37,39.44,435600.0,14.2551,14.2587,14.1938,14.219,435600.0
2011-03-11 11:00:00,39.44,39.62,39.43,39.58,289200.0,14.219,14.2839,14.2154,14.2695,289200.0
2011-03-11 11:10:00,39.58,39.74,39.57,39.71,268600.0,14.2695,14.3272,14.2659,14.3164,268600.0
2011-03-11 11:20:00,39.71,39.86,39.71,39.74,422800.0,14.3164,14.3704,14.3164,14.3272,422800.0
2011-03-11 11:30:00,39.73,39.83,39.7,39.83,146900.0,14.3236,14.3596,14.3128,14.3596,146900.0
2011-03-11 11:40:00,39.83,39.95,39.8,39.94,258500.0,14.3596,14.4029,14.3488,14.3993,258500.0
2011-03-11 11:50:00,39.95,39.97,39.86,39.95,400200.0,14.4029,14.4101,14.3704,14.4029,400200.0
2011-03-11 12:00:00,39.95,40.0,39.82,39.86,272300.0,14.4029,14.4209,14.356,14.3704,272300.0
2011-03-11 12:10:00,39.86,39.87,39.56,39.71,709500.0,14.3704,14.374,14.2623,14.3164,709500.0
2011-03-11 12:20:00,39.71,39.76,39.55,39.65,389000.0,14.3164,14.3344,14.2587,14.2947,389000.0
2011-03-11 12:30:00,39.65,39.71,39.61,39.61,173300.0,14.2947,14.3164,14.2803,14.2803,173300.0
2011-03-11 12:40:00,39.6,39.75,39.6,39.7,229500.0,14.2767,14.3308,14.2767,14.3128,229500.0
2011-03-11 12:50:00,39.7,39.73,39.62,39.64,201600.0,14.3128,14.3236,14.2839,14.2911,201600.0
2011-03-11 13:00:00,39.64,39.66,39.61,39.63,147900.0,14.2911,14.2983,14.2803,14.2875,147900.0
2011-03-11 13:10:00,39.62,39.63,39.51,39.54,279400.0,14.2839,14.2875,14.2443,14.2551,279400.0
2011-03-11 13:20:00,39.54,39.56,39.48,39.5,156400.0,14.2551,14.2623,14.2334,14.2406,156400.0
2011-03-11 13:30:00,39.5,39.55,39.48,39.51,103700.0,14.2406,14.2587,14.2334,14.2443,103700.0
2011-03-11 13:40:00,39.52,39.66,39.52,39.66,154000.0,14.2479,14.2983,14.2479,14.2983,154000.0
2011-03-11 13:50:00,39.65,39.66,39.44,39.5,260600.0,14.2947,14.2983,14.219,14.2406,260600.0
2011-03-11 14:00:00,39.5,39.59,39.5,39.57,118600.0,14.2406,14.2731,14.2406,14.2659,118600.0
2011-03-11 14:10:00,39.56,39.56,39.48,39.5,141900.0,14.2623,14.2623,14.2334,14.2406,141900.0
2011-03-11 14:20:00,39.5,39.58,39.49,39.55,125900.0,14.2406,14.2695,14.237,14.2587,125900.0
2011-03-11 14:30:00,39.55,39.63,39.54,39.56,135900.0,14.2587,14.2875,14.2551,14.2623,135900.0
2011-03-11 14:40:00,39.56,39.63,39.55,39.56,162600.0,14.2623,14.2875,14.2587,14.2623,162600.0
2011-03-11 14:50:00,39.56,39.65,39.54,39.65,139200.0,14.2623,14.2947,14.2551,14.2947,139200.0
2011-03-11 15:00:00,39.65,39.72,39.64,39.68,185300.0,14.2947,14.32,14.2911,14.3055,185300.0
2011-03-11 15:10:00,39.67,39.68,39.62,39.64,294700.0,14.3019,14.3055,14.2839,14.2911,294700.0
2011-03-11 15:20:00,39.63,39.67,39.62,39.63,153300.0,14.2875,14.3019,14.2839,14.2875,153300.0
2011-03-11 15:30:00,39.63,39.65,39.5,39.55,302000.0,14.2875,14.2947,14.2406,14.2587,302000.0
2011-03-11 15:40:00,39.55,39.55,39.47,39.48,285600.0,14.2587,14.2587,14.2298,14.2334,285600.0
2011-03-11 15:50:00,39.47,39.53,39.43,39.45,596100.0,14.2298,14.2515,14.2154,14.2226,596100.0
2011-03-14 09:30:00,39.31,39.63,39.27,39.46,379400.0,14.1722,14.2875,14.1577,14.2262,379400.0
2011-03-14 09:40:00,39.46,39.6,39.31,39.5,334400.0,14.2262,14.2767,14.1722,14.2406,334400.0
2011-03-14 09:50:00,39.5,39.6,39.39,39.56,289400.0,14.2406,14.2767,14.201,14.2623,289400.0
2011-03-14 10:00:00,39.56,39.63,39.45,39.47,242500.0,14.2623,14.2875,14.2226,14.2298,242500.0
2011-03-14 10:10:00,39.48,39.55,39.37,39.47,278300.0,14.2334,14.2587,14.1938,14.2298,278300.0
2011-03-14 10:20:00,39.47,39.52,39.45,39.48,289100.0,14.2298,14.2479,14.2226,14.2334,289100.0
2011-03-14 10:30:00,39.48,39.48,39.31,39.36,366600.0,14.2334,14.2334,14.1722,14.1902,366600.0
2011-03-14 10:40:00,39.37,39.46,39.34,39.42,294800.0,14.1938,14.2262,14.183,14.2118,294800.0
2011-03-14 10:50:00,39.43,39.5,39.28,39.3,213200.0,14.2154,14.2406,14.1613,14.1685,213200.0
2011-03-14 11:00:00,39.3,39.38,39.24,39.28,679800.0,14.1685,14.1974,14.1469,14.1613,679800.0
2011-03-14 11:10:00,39.27,39.32,39.11,39.14,465400.0,14.1577,14.1758,14.1,14.1109,465400.0
2011-03-14 11:20:00,39.14,39.2,39.14,39.18,250300.0,14.1109,14.1325,14.1109,14.1253,250300.0
2011-03-14 11:30:00,39.18,39.19,39.08,39.12,236000.0,14.1253,14.1289,14.0892,14.1037,236000.0
2011-03-14 11:40:00,39.11,39.27,39.11,39.17,222600.0,14.1,14.1577,14.1,14.1217,222600.0
2011-03-14 11:50:00,39.16,39.23,39.15,39.23,119600.0,14.1181,14.1433,14.1145,14.1433,119600.0
2011-03-14 12:00:00,39.24,39.39,39.23,39.38,239100.0,14.1469,14.201,14.1433,14.1974,239100.0
2011-03-14 12:10:00,39.38,39.39,39.28,39.37,350000.0,14.1974,14.201,14.1613,14.1938,350000.0
2011-03-14 12:20:00,39.37,39.39,39.3,39.36,231700.0,14.1938,14.201,14.1685,14.1902,231700.0
2011-03-14 12:30:00,39.35,39.47,39.32,39.32,414200.0,14.1866,14.2298,14.1758,14.1758,414200.0
2011-03-14 12:40:00,39.32,39.39,39.3,39.35,226600.0,14.1758,14.201,14.1685,14.1866,226600.0
2011-03-14 12:50:00,39.35,39.4,39.34,39.39,328200.0,14.1866,14.2046,14.183,14.201,328200.0
2011-03-14 13:00:00,39.39,39.44,39.34,39.43,329700.0,14.201,14.219,14.183,14.2154,329700.0
2011-03-14 13:10:00,39.43,39.5,39.42,39.47,165800.0,14.2154,14.2406,14.2118,14.2298,165800.0
2011-03-14 13:20:00,39.48,39.48,39.42,39.44,103900.0,14.2334,14.2334,14.2118,14.219,103900.0
2011-03-14 13:30:00,39.44,39.46,39.42,39.44,105400.0,14.219,14.2262,14.2118,14.219,105400.0
2011-03-14 13:40:00,39.43,39.51,39.42,39.51,216900.0,14.2154,14.2443,14.2118,14.2443,216900.0
2011-03-14 13:50:00,39.5,39.56,39.5,39.53,302900.0,14.2406,14.2623,14.2406,14.2515,302900.0
2011-03-14 14:00:00,39.54,39.58,39.51,39.58,347500.0,14.2551,14.2695,14.2443,14.2695,347500.0
2011-03-14 14:10:00,39.57,39.65,39.55,39.65,238800.0,14.2659,14.2947,14.2587,14.2947,238800.0
2011-03-14 14:20:00,39.65,39.69,39.6,39.63,237500.0,14.2947,14.3091,14.2767,14.2875,237500.0
2011-03-14 14:30:00,39.64,39.64,39.48,39.5,185000.0,14.2911,14.2911,14.2334,14.2406,185000.0
2011-03-14 14:40:00,39.51,39.57,39.47,39.55,148000.0,14.2443,14.2659,14.2298,14.2587,148000.0
2011-03-14 14:50:00,39.56,39.57,39.51,39.52,113700.0,14.2623,14.2659,14.2443,14.2479,113700.0
2011-03-14 15:00:00,39.53,39.64,39.51,39.62,248200.0,14.2515,14.2911,14.2443,14.2839,248200.0
2011-03-14 15:10:00,39.61,39.76,39.61,39.75,388400.0,14.2803,14.3344,14.2803,14.3308,388400.0
2011-03-14 15:20:00,39.75,39.75,39.66,39.7,298400.0,14.3308,14.3308,14.2983,14.3128,298400.0
2011-03-14 15:30:00,39.7,39.78,39.69,39.73,341400.0,14.3128,14.3416,14.3091,14.3236,341400.0
2011-03-14 15:40:00,39.73,39.84,39.71,39.8,738800.0,14.3236,14.3632,14.3164,14.3488,738800.0
2011-03-14 15:50:00,39.8,39.86,39.75,39.79,1244300.0,14.3488,14.3704,14.3308,14.3452,1244300.0
2011-03-15 09:30:00,38.42,38.63,38.2,38.6,1230200.0,13.8513,13.927,13.772,13.9162,1230200.0
2011-03-15 09:40:00,38.61,38.89,38.58,38.87,952000.0,13.9198,14.0207,13.909,14.0135,952000.0
2011-03-15 09:50:00,38.87,38.91,38.54,38.55,707600.0,14.0135,14.0279,13.8945,13.8982,707600.0
2011-03-15 10:00:00,38.56,38.88,38.54,38.88,497000.0,13.9018,14.0171,13.8945,14.0171,497000.0
2011-03-15 10:10:00,38.87,39.03,38.83,39.03,606300.0,14.0135,14.0712,13.9991,14.0712,606300.0
2011-03-15 10:20:00,39.02,39.23,39.01,39.17,647300.0,14.0676,14.1433,14.064,14.1217,647300.0
2011-03-15 10:30:00,39.18,39.19,39.06,39.17,421200.0,14.1253,14.1289,14.082,14.1217,421200.0
2011-03-15 10:40:00,39.16,39.18,38.97,39.0,537800.0,14.1181,14.1253,14.0496,14.0604,537800.0
2011-03-15 10:50:00,38.99,39.15,38.99,39.11,371000.0,14.0568,14.1145,14.0568,14.1,371000.0
2011-03-15 11:00:00,39.12,39.12,38.9,38.95,423100.0,14.1037,14.1037,14.0243,14.0424,423100.0
2011-03-15 11:10:00,38.94,39.02,38.9,38.94,475100.0,14.0388,14.0676,14.0243,14.0388,475100.0
2011-03-15 11:20:00,38.94,39.05,38.86,39.04,384800.0,14.0388,14.0784,14.0099,14.0748,384800.0
2011-03-15 11:30:00,39.04,39.18,39.04,39.18,331800.0,14.0748,14.1253,14.0748,14.1253,331800.0
2011-03-15 11:40:00,39.17,39.17,39.07,39.15,196000.0,14.1217,14.1217,14.0856,14.1145,196000.0
2011-03-15 11:50:00,39.15,39.16,39.08,39.13,177400.0,14.1145,14.1181,14.0892,14.1073,177400.0
2011-03-15 12:00:00,39.12,39.21,39.09,39.17,309000.0,14.1037,14.1361,14.0928,14.1217,309000.0
2011-03-15 12:10:00,39.17,39.25,39.16,39.16,263100.0,14.1217,14.1505,14.1181,14.1181,263100.0
2011-03-15 12:20:00,39.16,39.25,39.15,39.17,201700.0,14.1181,14.1505,14.1145,14.1217,201700.0
2011-03-15 12:30:00,39.17,39.18,39.0,39.1,402800.0,14.1217,14.1253,14.0604,14.0964,402800.0
2011-03-15 12:40:00,39.1,39.1,39.0,39.02,173700.0,14.0964,14.0964,14.0604,14.0676,173700.0
2011-03-15 12:50:00,39.02,39.18,39.0,39.16,208500.0,14.0676,14.1253,14.0604,14.1181,208500.0
2011-03-15 13:00:00,39.16,39.19,39.09,39.1,131600.0,14.1181,14.1289,14.0928,14.0964,131600.0
2011-03-15 13:10:00,39.1,39.19,39.08,39.14,121100.0,14.0964,14.1289,14.0892,14.1109,121100.0
2011-03-15 13:20:00,39.14,39.18,39.1,39.15,170300.0,14.1109,14.1253,14.0964,14.1145,170300.0
2011-03-15 13:30:00,39.15,39.19,39.14,39.17,91700.0,14.1145,14.1289,14.1109,14.1217,91700.0
2011-03-15 13:40:00,39.18,39.25,39.16,39.24,271100.0,14.1253,14.1505,14.1181,14.1469,271100.0
2011-03-15 13:50:00,39.24,39.29,39.22,39.25,140900.0,14.1469,14.1649,14.1397,14.1505,140900.0
2011-03-15 14:00:00,39.25,39.28,39.21,39.26,93900.0,14.1505,14.1613,14.1361,14.1541,93900.0
2011-03-15 14:10:00,39.26,39.28,39.15,39.15,171100.0,14.1541,14.1613,14.1145,14.1145,171100.0
2011-03-15 14:20:00,39.15,39.34,39.15,39.34,237200.0,14.1145,14.183,14.1145,14.183,237200.0
2011-03-15 14:30:00,39.34,39.38,39.26,39.33,257300.0,14.183,14.1974,14.1541,14.1794,257300.0
2011-03-15 14:40:00,39.33,39.44,39.31,39.33,232600.0,14.1794,14.219,14.1722,14.1794,232600.0
2011-03-15 14:50:00,39.33,39.35,39.24,39.24,251500.0,14.1794,14.1866,14.1469,14.1469,251500.0
2011-03-15 15:00:00,39.24,39.3,39.21,39.21,299900.0,14.1469,14.1685,14.1361,14.1361,299900.0
2011-03-15 15:10:00,39.21,39.27,39.18,39.27,318000.0,14.1361,14.1577,14.1253,14.1577,318000.0
2011-03-15 15:20:00,39.27,39.33,39.26,39.29,363300.0,14.1577,14.1794,14.1541,14.1649,363300.0
2011-03-15 15:30:00,39.3,39.35,39.2,39.26,492100.0,14.1685,14.1866,14.1325,14.1541,492100.0
2011-03-15 15:40:00,39.26,39.33,39.18,39.2,657400.0,14.1541,14.1794,14.1253,14.1325,657400.0
2011-03-15 15:50:00,39.2,39.29,39.17,39.17,744000.0,14.1325,14.1649,14.1217,14.1217,744000.0
2011-03-16 09:30:00,39.35,39.41,39.18,39.18,553200.0,14.1866,14.2082,14.1253,14.1253,553200.0
2011-03-16 09:40:00,39.18,39.45,39.04,39.32,679500.0,14.1253,14.2226,14.0748,14.1758,679500.0
2011-03-16 09:50:00,39.32,39.59,39.31,39.59,339700.0,14.1758,14.2731,14.1722,14.2731,339700.0
2011-03-16 10:00:00,39.58,39.7,39.58,39.62,558200.0,14.2695,14.3128,14.2695,14.2839,558200.0
2011-03-16 10:10:00,39.63,39.72,39.49,39.66,631800.0,14.2875,14.32,14.237,14.2983,631800.0
2011-03-16 10:20:00,39.66,39.79,39.56,39.77,574600.0,14.2983,14.3452,14.2623,14.338,574600.0
2011-03-16 10:30:00,39.77,39.96,39.76,39.95,510900.0,14.338,14.4065,14.3344,14.4029,510900.0
2011-03-16 10:40:00,39.95,39.95,39.8,39.84,386400.0,14.4029,14.4029,14.3488,14.3632,386400.0
2011-03-16 10:50:00,39.84,39.93,39.65,39.66,669900.0,14.3632,14.3957,14.2947,14.2983,669900.0
2011-03-16 11:00:00,39.65,39.66,39.2,39.45,1234500.0,14.2947,14.2983,14.1325,14.2226,1234500.0
2011-03-16 11:10:00,39.45,39.65,39.35,39.47,595600.0,14.2226,14.2947,14.1866,14.2298,595600.0
2011-03-16 11:20:00,39.48,39.52,39.34,39.52,299300.0,14.2334,14.2479,14.183,14.2479,299300.0
2011-03-16 11:30:00,39.52,39.65,39.38,39.48,594700.0,14.2479,14.2947,14.1974,14.2334,594700.0
2011-03-16 11:40:00,39.48,39.52,39.29,39.36,307000.0,14.2334,14.2479,14.1649,14.1902,307000.0
2011-03-16 11:50:00,39.36,39.36,39.2,39.27,293900.0,14.1902,14.1902,14.1325,14.1577,293900.0
2011-03-16 12:00:00,39.26,39.27,39.12,39.2,311800.0,14.1541,14.1577,14.1037,14.1325,311800.0
2011-03-16 12:10:00,39.2,39.24,39.06,39.11,326900.0,14.1325,14.1469,14.082,14.1,326900.0
2011-03-16 12:20:00,39.1,39.15,39.0,39.01,588900.0,14.0964,14.1145,14.0604,14.064,588900.0
2011-03-16 12:30:00,39.0,39.09,38.86,38.9,541500.0,14.0604,14.0928,14.0099,14.0243,541500.0
2011-03-16 12:40:00,38.9,39.02,38.86,38.9,424900.0,14.0243,14.0676,14.0099,14.0243,424900.0
2011-03-16 12:50:00,38.9,38.95,38.83,38.92,281900.0,14.0243,14.0424,13.9991,14.0315,281900.0
2011-03-16 13:00:00,38.93,38.96,38.83,38.83,220700.0,14.0352,14.046,13.9991,13.9991,220700.0
2011-03-16 13:10:00,38.82,38.83,38.73,38.8,373700.0,13.9955,13.9991,13.963,13.9883,373700.0
2011-03-16 13:20:00,38.81,38.84,38.74,38.84,213800.0,13.9919,14.0027,13.9667,14.0027,213800.0
2011-03-16 13:30:00,38.83,38.92,38.77,38.8,283600.0,13.9991,14.0315,13.9775,13.9883,283600.0
2011-03-16 13:40:00,38.81,38.83,38.73,38.76,211800.0,13.9919,13.9991,13.963,13.9739,211800.0
2011-03-16 13:50:00,38.77,38.88,38.77,38.78,173300.0,13.9775,14.0171,13.9775,13.9811,173300.0
2011-03-16 14:00:00,38.78,38.8,38.51,38.55,364200.0,13.9811,13.9883,13.8837,13.8982,364200.0
2011-03-16 14:10:00,38.55,38.55,38.21,38.21,968200.0,13.8982,13.8982,13.7756,13.7756,968200.0
2011-03-16 14:20:00,38.21,38.36,38.19,38.36,847100.0,13.7756,13.8297,13.7684,13.8297,847100.0
2011-03-16 14:30:00,38.36,38.6,38.34,38.6,739500.0,13.8297,13.9162,13.8224,13.9162,739500.0
2011-03-16 14:40:00,38.6,38.82,38.6,38.8,499500.0,13.9162,13.9955,13.9162,13.9883,499500.0
2011-03-16 14:50:00,38.8,38.9,38.78,38.81,432700.0,13.9883,14.0243,13.9811,13.9919,432700.0
2011-03-16 15:00:00,38.82,38.91,38.76,38.86,719200.0,13.9955,14.0279,13.9739,14.0099,719200.0
2011-03-16 15:10:00,38.86,38.94,38.81,38.84,499500.0,14.0099,14.0388,13.9919,14.0027,499500.0
2011-03-16 15:20:00,38.84,38.89,38.56,38.62,635700.0,14.0027,14.0207,13.9018,13.9234,635700.0
2011-03-16 15:30:00,38.62,38.65,38.54,38.55,594600.0,13.9234,13.9342,13.8945,13.8982,594600.0
2011-03-16 15:40:00,38.54,38.7,38.52,38.66,826700.0,13.8945,13.9522,13.8873,13.9378,826700.0
2011-03-16 15:50:00,38.65,38.73,38.61,38.63,1170000.0,13.9342,13.963,13.9198,13.927,1170000.0
2011-03-17 09:30:00,39.12,39.25,39.0,39.16,585300.0,14.1037,14.1505,14.0604,14.1181,585300.0
2011-03-17 09:40:00,39.16,39.19,39.0,39.08,324500.0,14.1181,14.1289,14.0604,14.0892,324500.0
2011-03-17 09:50:00,39.08,39.13,38.94,38.97,301600.0,14.0892,14.1073,14.0388,14.0496,301600.0
2011-03-17 10:00:00,38.97,39.05,38.88,39.03,382700.0,14.0496,14.0784,14.0171,14.0712,382700.0
2011-03-17 10:10:00,39.04,39.08,38.94,39.05,380600.0,14.0748,14.0892,14.0388,14.0784,380600.0
2011-03-17 10:20:00,39.06,39.09,38.96,39.09,382600.0,14.082,14.0928,14.046,14.0928,382600.0
2011-03-17 10:30:00,39.09,39.18,39.06,39.14,274500.0,14.0928,14.1253,14.082,14.1109,274500.0
2011-03-17 10:40:00,39.13,39.14,38.99,39.1,270200.0,14.1073,14.1109,14.0568,14.0964,270200.0
2011-03-17 10:50:00,39.11,39.15,39.02,39.1,299100.0,14.1,14.1145,14.0676,14.0964,299100.0
2011-03-17 11:00:00,39.09,39.21,39.08,39.2,224700.0,14.0928,14.1361,14.0892,14.1325,224700.0
2011-03-17 11:10:00,39.19,39.2,39.02,39.07,278800.0,14.1289,14.1325,14.0676,14.0856,278800.0
2011-03-17 11:20:00,39.06,39.11,39.02,39.05,259000.0,14.082,14.1,14.0676,14.0784,259000.0
2011-03-17 11:30:00,39.06,39.09,39.0,39.07,194100.0,14.082,14.0928,14.0604,14.0856,194100.0
2011-03-17 11:40:00,39.06,39.08,38.88,38.96,355300.0,14.082,14.0892,14.0171,14.046,355300.0
2011-03-17 11:50:00,38.96,39.08,38.92,39.0,191400.0,14.046,14.0892,14.0315,14.0604,191400.0
2011-03-17 12:00:00,39.01,39.06,38.98,39.05,218900.0,14.064,14.082,14.0532,14.0784,218900.0
2011-03-17 12:10:00,39.05,39.1,39.02,39.05,309600.0,14.0784,14.0964,14.0676,14.0784,309600.0
2011-03-17 12:20:00,39.06,39.11,39.04,39.11,241200.0,14.082,14.1,14.0748,14.1,241200.0
2011-03-17 12:30:00,39.11,39.19,39.1,39.14,472400.0,14.1,14.1289,14.0964,14.1109,472400.0
2011-03-17 12:40:00,39.15,39.23,39.12,39.16,445400.0,14.1145,14.1433,14.1037,14.1181,445400.0
2011-03-17 12:50:00,39.15,39.27,39.13,39.18,271000.0,14.1145,14.1577,14.1073,14.1253,271000.0
2011-03-17 13:00:00,39.18,39.18,39.12,39.15,494400.0,14.1253,14.1253,14.1037,14.1145,494400.0
2011-03-17 13:10:00,39.15,39.25,39.15,39.19,195000.0,14.1145,14.1505,14.1145,14.1289,195000.0
2011-03-17 13:20:00,39.2,39.21,39.04,39.04,337800.0,14.1325,14.1361,14.0748,14.0748,337800.0
2011-03-17 13:30:00,39.04,39.13,39.0,39.1,396200.0,14.0748,14.1073,14.0604,14.0964,396200.0
2011-03-17 13:40:00,39.1,39.11,38.99,39.0,1674000.0,14.0964,14.1,14.0568,14.0604,1674000.0
2011-03-17 13:50:00,39.0,39.0,38.82,38.97,916200.0,14.0604,14.0604,13.9955,14.0496,916200.0
2011-03-17 14:00:00,38.97,39.05,38.96,38.97,386900.0,14.0496,14.0784,14.046,14.0496,386900.0
2011-03-17 14:10:00,38.97,39.01,38.94,38.98,452000.0,14.0496,14.064,14.0388,14.0532,452000.0
2011-03-17 14:20:00,38.98,39.07,38.97,39.02,325300.0,14.0532,14.0856,14.0496,14.0676,325300.0
2011-03-17 14:30:00,39.02,39.1,39.0,39.0,392300.0,14.0676,14.0964,14.0604,14.0604,392300.0
2011-03-17 14:40:00,39.01,39.04,38.99,39.02,376000.0,14.064,14.0748,14.0568,14.0676,376000.0
2011-03-17 14:50:00,39.03,39.14,39.02,39.08,215300.0,14.0712,14.1109,14.0676,14.0892,215300.0
2011-03-17 15:00:00,39.09,39.19,39.08,39.16,304500.0,14.0928,14.1289,14.0892,14.1181,304500.0
2011-03-17 15:10:00,39.16,39.17,39.1,39.16,263100.0,14.1181,14.1217,14.0964,14.1181,263100.0
2011-03-17 15:20:00,39.16,39.19,39.09,39.1,340800.0,14.1181,14.1289,14.0928,14.0964,340800.0
2011-03-17 15:30:00,39.11,39.17,39.08,39.16,457600.0,14.1,14.1217,14.0892,14.1181,457600.0
2011-03-17 15:40:00,39.17,39.25,39.11,39.19,777700.0,14.1217,14.1505,14.1,14.1289,777700.0
2011-03-17 15:50:00,39.18,39.21,39.1,39.12,1076900.0,14.1253,14.1361,14.0964,14.1037,1076900.0
2011-03-18 09:30:00,39.43,39.47,39.3,39.33,602900.0,14.2154,14.2298,14.1685,14.1794,602900.0
2011-03-18 09:40:00,39.34,39.38,39.15,39.17,432800.0,14.183,14.1974,14.1145,14.1217,432800.0
2011-03-18 09:50:00,39.17,39.29,39.15,39.22,338500.0,14.1217,14.1649,14.1145,14.1397,338500.0
2011-03-18 10:00:00,39.23,39.24,39.1,39.14,817300.0,14.1433,14.1469,14.0964,14.1109,817300.0
2011-03-18 10:10:00,39.13,39.17,39.04,39.1,640700.0,14.1073,14.1217,14.0748,14.0964,640700.0
2011-03-18 10:20:00,39.09,39.15,39.03,39.09,311500.0,14.0928,14.1145,14.0712,14.0928,311500.0
2011-03-18 10:30:00,39.08,39.11,38.96,38.99,411800.0,14.0892,14.1,14.046,14.0568,411800.0
2011-03-18 10:40:00,38.99,39.22,38.97,39.19,213500.0,14.0568,14.1397,14.0496,14.1289,213500.0
2011-03-18 10:50:00,39.18,39.32,39.12,39.31,340200.0,14.1253,14.1758,14.1037,14.1722,340200.0
2011-03-18 11:00:00,39.31,39.34,39.23,39.26,407500.0,14.1722,14.183,14.1433,14.1541,407500.0
2011-03-18 11:10:00,39.25,39.36,39.25,39.26,239100.0,14.1505,14.1902,14.1505,14.1541,239100.0
2011-03-18 11:20:00,39.26,39.3,39.2,39.21,178400.0,14.1541,14.1685,14.1325,14.1361,178400.0
2011-03-18 11:30:00,39.2,39.29,39.11,39.26,271800.0,14.1325,14.1649,14.1,14.1541,271800.0
2011-03-18 11:40:00,39.26,39.28,39.13,39.19,143400.0,14.1541,14.1613,14.1073,14.1289,143400.0
2011-03-18 11:50:00,39.2,39.27,39.18,39.22,188500.0,14.1325,14.1577,14.1253,14.1397,188500.0
2011-03-18 12:00:00,39.22,39.23,39.18,39.21,120100.0,14.1397,14.1433,14.1253,14.1361,120100.0
2011-03-18 12:10:00,39.21,39.28,39.17,39.28,180800.0,14.1361,14.1613,14.1217,14.1613,180800.0
2011-03-18 12:20:00,39.27,39.33,39.25,39.29,221700.0,14.1577,14.1794,14.1505,14.1649,221700.0
2011-03-18 12:30:00,39.3,39.3,39.2,39.23,199300.0,14.1685,14.1685,14.1325,14.1433,199300.0
2011-03-18 12:40:00,39.23,39.26,39.2,39.23,164200.0,14.1433,14.1541,14.1325,14.1433,164200.0
2011-03-18 12:50:00,39.23,39.25,39.12,39.14,210100.0,14.1433,14.1505,14.1037,14.1109,210100.0
2011-03-18 13:00:00,39.14,39.2,39.12,39.14,265200.0,14.1109,14.1325,14.1037,14.1109,265200.0
2011-03-18 13:10:00,39.14,39.16,39.1,39.14,99700.0,14.1109,14.1181,14.0964,14.1109,99700.0
2011-03-18 13:20:00,39.15,39.16,39.08,39.14,204100.0,14.1145,14.1181,14.0892,14.1109,204100.0
2011-03-18 13:30:00,39.14,39.15,39.08,39.12,97200.0,14.1109,14.1145,14.0892,14.1037,97200.0
2011-03-18 13:40:00,39.12,39.13,39.06,39.07,192900.0,14.1037,14.1073,14.082,14.0856,192900.0
2011-03-18 13:50:00,39.07,39.09,39.04,39.05,165900.0,14.0856,14.0928,14.0748,14.0784,165900.0
2011-03-18 14:00:00,39.04,39.11,39.02,39.11,200700.0,14.0748,14.1,14.0676,14.1,200700.0
2011-03-18 14:10:00,39.1,39.11,39.0,39.01,267500.0,14.0964,14.1,14.0604,14.064,267500.0
2011-03-18 14:20:00,39.02,39.07,39.01,39.03,187300.0,14.0676,14.0856,14.064,14.0712,187300.0
2011-03-18 14:30:00,39.02,39.07,38.94,39.04,232800.0,14.0676,14.0856,14.0388,14.0748,232800.0
2011-03-18 14:40:00,39.03,39.09,38.97,39.01,185300.0,14.0712,14.0928,14.0496,14.064,185300.0
2011-03-18 14:50:00,39.02,39.05,38.92,38.96,170600.0,14.0676,14.0784,14.0315,14.046,170600.0
2011-03-18 15:00:00,38.96,39.1,38.9,38.91,330400.0,14.046,14.0964,14.0243,14.0279,330400.0
2011-03-18 15:10:00,38.91,38.94,38.85,38.93,281200.0,14.0279,14.0388,14.0063,14.0352,281200.0
2011-03-18 15:20:00,38.93,39.1,38.91,38.92,326400.0,14.0352,14.0964,14.0279,14.0315,326400.0
2011-03-18 15:30:00,38.92,38.95,38.89,38.9,308200.0,14.0315,14.0424,14.0207,14.0243,308200.0
2011-03-18 15:40:00,38.89,38.95,38.88,38.92,511700.0,14.0207,14.0424,14.0171,14.0315,511700.0
2011-03-18 15:50:00,38.91,39.02,38.78,38.89,1411700.0,14.0279,14.0676,13.9811,14.0207,1411700.0
2011-03-21 09:30:00,39.43,39.55,39.16,39.19,621300.0,14.2154,14.2587,14.1181,14.1289,621300.0
2011-03-21 09:40:00,39.18,39.37,39.1,39.32,402600.0,14.1253,14.1938,14.0964,14.1758,402600.0
2011-03-21 09:50:00,39.31,39.39,39.27,39.35,226500.0,14.1722,14.201,14.1577,14.1866,226500.0
2011-03-21 10:00:00,39.34,39.38,39.23,39.36,325000.0,14.183,14.1974,14.1433,14.1902,325000.0
2011-03-21 10:10:00,39.35,39.43,39.33,39.43,302600.0,14.1866,14.2154,14.1794,14.2154,302600.0
2011-03-21 10:20:00,39.42,39.61,39.4,39.61,426000.0,14.2118,14.2803,14.2046,14.2803,426000.0
2011-03-21 10:30:00,39.61,39.67,39.59,39.62,574000.0,14.2803,14.3019,14.2731,14.2839,574000.0
2011-03-21 10:40:00,39.62,39.63,39.48,39.58,276400.0,14.2839,14.2875,14.2334,14.2695,276400.0
2011-03-21 10:50:00,39.58,39.58,39.44,39.57,339800.0,14.2695,14.2695,14.219,14.2659,339800.0
2011-03-21 11:00:00,39.57,39.67,39.56,39.64,347100.0,14.2659,14.3019,14.2623,14.2911,347100.0
2011-03-21 11:10:00,39.65,39.72,39.61,39.72,426700.0,14.2947,14.32,14.2803,14.32,426700.0
2011-03-21 11:20:00,39.71,39.71,39.58,39.6,174800.0,14.3164,14.3164,14.2695,14.2767,174800.0
2011-03-21 11:30:00,39.6,39.63,39.5,39.54,260800.0,14.2767,14.2875,14.2406,14.2551,260800.0
2011-03-21 11:40:00,39.54,39.57,39.41,39.48,282400.0,14.2551,14.2659,14.2082,14.2334,282400.0
2011-03-21 11:50:00,39.48,39.56,39.46,39.51,410100.0,14.2334,14.2623,14.2262,14.2443,410100.0
2011-03-21 12:00:00,39.51,39.6,39.5,39.59,170200.0,14.2443,14.2767,14.2406,14.2731,170200.0
2011-03-21 12:10:00,39.6,39.64,39.59,39.63,223800.0,14.2767,14.2911,14.2731,14.2875,223800.0
2011-03-21 12:20:00,39.63,39.73,39.61,39.72,336000.0,14.2875,14.3236,14.2803,14.32,336000.0
2011-03-21 12:30:00,39.72,39.73,39.62,39.64,126700.0,14.32,14.3236,14.2839,14.2911,126700.0
2011-03-21 12:40:00,39.64,39.68,39.58,39.66,158800.0,14.2911,14.3055,14.2695,14.2983,158800.0
2011-03-21 12:50:00,39.66,39.69,39.59,39.62,127400.0,14.2983,14.3091,14.2731,14.2839,127400.0
2011-03-21 13:00:00,39.62,39.62,39.56,39.59,173000.0,14.2839,14.2839,14.2623,14.2731,173000.0
2011-03-21 13:10:00,39.59,39.73,39.58,39.69,224300.0,14.2731,14.3236,14.2695,14.3091,224300.0
2011-03-21 13:20:00,39.7,39.72,39.64,39.65,179500.0,14.3128,14.32,14.2911,14.2947,179500.0
2011-03-21 13:30:00,39.66,39.7,39.62,39.66,256100.0,14.2983,14.3128,14.2839,14.2983,256100.0
2011-03-21 13:40:00,39.66,39.7,39.62,39.67,186400.0,14.2983,14.3128,14.2839,14.3019,186400.0
2011-03-21 13:50:00,39.67,39.75,39.66,39.75,155900.0,14.3019,14.3308,14.2983,14.3308,155900.0
2011-03-21 14:00:00,39.75,39.78,39.73,39.78,161800.0,14.3308,14.3416,14.3236,14.3416,161800.0
2011-03-21 14:10:00,39.78,39.84,39.75,39.79,206200.0,14.3416,14.3632,14.3308,14.3452,206200.0
2011-03-21 14:20:00,39.8,39.83,39.72,39.73,206200.0,14.3488,14.3596,14.32,14.3236,206200.0
2011-03-21 14:30:00,39.73,39.82,39.71,39.82,303300.0,14.3236,14.356,14.3164,14.356,303300.0
2011-03-21 14:40:00,39.82,39.82,39.71,39.73,271200.0,14.356,14.356,14.3164,14.3236,271200.0
2011-03-21 14:50:00,39.72,39.74,39.61,39.68,235900.0,14.32,14.3272,14.2803,14.3055,235900.0
2011-03-21 15:00:00,39.68,39.68,39.56,39.6,370000.0,14.3055,14.3055,14.2623,14.2767,370000.0
2011-03-21 15:10:00,39.61,39.61,39.55,39.57,208000.0,14.2803,14.2803,14.2587,14.2659,208000.0
2011-03-21 15:20:00,39.56,39.57,39.5,39.54,232600.0,14.2623,14.2659,14.2406,14.2551,232600.0
2011-03-21 15:30:00,39.54,39.54,39.47,39.5,384000.0,14.2551,14.2551,14.2298,14.2406,384000.0
2011-03-21 15:40:00,39.49,39.55,39.48,39.54,390000.0,14.237,14.2587,14.2334,14.2551,390000.0
2011-03-21 15:50:00,39.54,39.58,39.5,39.55,776400.0,14.2551,14.2695,14.2406,14.2587,776400.0
2011-03-22 09:30:00,39.61,39.66,39.44,39.61,524100.0,14.3375,14.3556,14.276,14.3375,524100.0
2011-03-22 09:40:00,39.62,39.62,39.45,39.55,412500.0,14.3412,14.3412,14.2796,14.3158,412500.0
2011-03-22 09:50:00,39.54,39.87,39.54,39.76,545000.0,14.3122,14.4316,14.3122,14.3918,545000.0
2011-03-22 10:00:00,39.76,39.94,39.73,39.86,390700.0,14.3918,14.457,14.381,14.428,390700.0
2011-03-22 10:10:00,39.87,39.96,39.8,39.95,539500.0,14.4316,14.4642,14.4063,14.4606,539500.0
2011-03-22 10:20:00,39.94,40.09,39.87,40.06,949500.0,14.457,14.5113,14.4316,14.5004,949500.0
2011-03-22 10:30:00,40.05,40.15,40.0,40.14,745200.0,14.4968,14.533,14.4787,14.5294,745200.0
2011-03-22 10:40:00,40.15,40.21,40.11,40.2,649700.0,14.533,14.5547,14.5185,14.5511,649700.0
2011-03-22 10:50:00,40.2,40.29,40.09,40.09,850200.0,14.5511,14.5837,14.5113,14.5113,850200.0
2011-03-22 11:00:00,40.1,40.14,40.05,40.12,542900.0,14.5149,14.5294,14.4968,14.5221,542900.0
2011-03-22 11:10:00,40.12,40.15,40.0,40.0,416800.0,14.5221,14.533,14.4787,14.4787,416800.0
2011-03-22 11:20:00,40.01,40.07,39.96,39.99,395700.0,14.4823,14.504,14.4642,14.4751,395700.0
2011-03-22 11:30:00,40.0,40.01,39.88,39.91,467800.0,14.4787,14.4823,14.4353,14.4461,467800.0
2011-03-22 11:40:00,39.91,39.97,39.88,39.96,246900.0,14.4461,14.4678,14.4353,14.4642,246900.0
2011-03-22 11:50:00,39.96,40.02,39.91,39.97,521800.0,14.4642,14.4859,14.4461,14.4678,521800.0
2011-03-22 12:00:00,39.97,39.98,39.76,39.77,526000.0,14.4678,14.4715,14.3918,14.3954,526000.0
2011-03-22 12:10:00,39.78,39.96,39.78,39.93,235700.0,14.3991,14.4642,14.3991,14.4534,235700.0
2011-03-22 12:20:00,39.94,39.96,39.87,39.91,213000.0,14.457,14.4642,14.4316,14.4461,213000.0
2011-03-22 12:30:00,39.92,39.93,39.87,39.88,133600.0,14.4497,14.4534,14.4316,14.4353,133600.0
2011-03-22 12:40:00,39.89,39.93,39.84,39.87,223200.0,14.4389,14.4534,14.4208,14.4316,223200.0
2011-03-22 12:50:00,39.87,39.91,39.84,39.86,212000.0,14.4316,14.4461,14.4208,14.428,212000.0
2011-03-22 13:00:00,39.86,39.89,39.79,39.81,255100.0,14.428,14.4389,14.4027,14.4099,255100.0
2011-03-22 13:10:00,39.81,39.82,39.75,39.77,350800.0,14.4099,14.4135,14.3882,14.3954,350800.0
2011-03-22 13:20:00,39.76,39.76,39.67,39.75,364200.0,14.3918,14.3918,14.3593,14.3882,364200.0
2011-03-22 13:30:00,39.75,39.86,39.73,39.82,200800.0,14.3882,14.428,14.381,14.4135,200800.0
2011-03-22 13:40:00,39.81,39.89,39.78,39.89,226300.0,14.4099,14.4389,14.3991,14.4389,226300.0
2011-03-22 13:50:00,39.88,39.95,39.86,39.89,320000.0,14.4353,14.4606,14.428,14.4389,320000.0
2011-03-22 14:00:00,39.89,39.93,39.79,39.79,222800.0,14.4389,14.4534,14.4027,14.4027,222800.0
2011-03-22 14:10:00,39.79,39.79,39.62,39.65,414900.0,14.4027,14.4027,14.3412,14.352,414900.0
2011-03-22 14:20:00,39.64,39.68,39.62,39.64,285000.0,14.3484,14.3629,14.3412,14.3484,285000.0
2011-03-22 14:30:00,39.64,39.69,39.64,39.66,168200.0,14.3484,14.3665,14.3484,14.3556,168200.0
2011-03-22 14:40:00,39.67,39.77,39.66,39.76,214000.0,14.3593,14.3954,14.3556,14.3918,214000.0
2011-03-22 14:50:00,39.77,39.87,39.73,39.82,225500.0,14.3954,14.4316,14.381,14.4135,225500.0
2011-03-22 15:00:00,39.82,39.85,39.78,39.79,223600.0,14.4135,14.4244,14.3991,14.4027,223600.0
2011-03-22 15:10:00,39.79,39.86,39.77,39.86,368300.0,14.4027,14.428,14.3954,14.428,368300.0
2011-03-22 15:20:00,39.86,39.86,39.81,39.81,372400.0,14.428,14.428,14.4099,14.4099,372400.0
2011-03-22 15:30:00,39.82,39.9,39.81,39.9,424400.0,14.4135,14.4425,14.4099,14.4425,424400.0
2011-03-22 15:40:00,39.9,39.93,39.86,39.91,602100.0,14.4425,14.4534,14.428,14.4461,602100.0
2011-03-22 15:50:00,39.9,39.92,39.8,39.82,875800.0,14.4425,14.4497,14.4063,14.4135,875800.0
2011-03-23 09:30:00,39.92,40.1,39.85,39.87,612500.0,14.4497,14.5149,14.4244,14.4316,612500.0
2011-03-23 09:40:00,39.87,39.93,39.81,39.87,359500.0,14.4316,14.4534,14.4099,14.4316,359500.0
2011-03-23 09:50:00,39.87,40.21,39.87,40.19,673000.0,14.4316,14.5547,14.4316,14.5475,673000.0
2011-03-23 10:00:00,40.19,40.2,39.97,40.05,619500.0,14.5475,14.5511,14.4678,14.4968,619500.0
2011-03-23 10:10:00,40.05,40.18,40.03,40.11,804800.0,14.4968,14.5439,14.4896,14.5185,804800.0
2011-03-23 10:20:00,40.12,40.23,40.11,40.23,439400.0,14.5221,14.562,14.5185,14.562,439400.0
2011-03-23 10:30:00,40.23,40.33,40.23,40.28,713900.0,14.562,14.5982,14.562,14.5801,713900.0
2011-03-23 10:40:00,40.28,40.29,40.19,40.25,390800.0,14.5801,14.5837,14.5475,14.5692,390800.0
2011-03-23 10:50:00,40.25,40.27,40.17,40.21,211300.0,14.5692,14.5764,14.5402,14.5547,211300.0
2011-03-23 11:00:00,40.21,40.24,40.18,40.21,259100.0,14.5547,14.5656,14.5439,14.5547,259100.0
2011-03-23 11:10:00,40.2,40.21,40.12,40.14,485300.0,14.5511,14.5547,14.5221,14.5294,485300.0
2011-03-23 11:20:00,40.14,40.19,40.12,40.17,224500.0,14.5294,14.5475,14.5221,14.5402,224500.0
2011-03-23 11:30:00,40.17,40.26,40.15,40.24,500700.0,14.5402,14.5728,14.533,14.5656,500700.0
2011-03-23 11:40:00,40.24,40.25,40.18,40.19,343100.0,14.5656,14.5692,14.5439,14.5475,343100.0
2011-03-23 11:50:00,40.2,40.21,40.15,40.16,132200.0,14.5511,14.5547,14.533,14.5366,132200.0
2011-03-23 12:00:00,40.17,40.22,40.11,40.12,181600.0,14.5402,14.5583,14.5185,14.5221,181600.0
2011-03-23 12:10:00,40.12,40.21,40.11,40.2,344600.0,14.5221,14.5547,14.5185,14.5511,344600.0
2011-03-23 12:20:00,40.2,40.27,40.19,40.21,195100.0,14.5511,14.5764,14.5475,14.5547,195100.0
2011-03-23 12:30:00,40.21,40.25,40.18,40.2,182600.0,14.5547,14.5692,14.5439,14.5511,182600.0
2011-03-23 12:40:00,40.21,40.26,40.19,40.21,163300.0,14.5547,14.5728,14.5475,14.5547,163300.0
2011-03-23 12:50:00,40.21,40.28,40.21,40.26,223100.0,14.5547,14.5801,14.5547,14.5728,223100.0
2011-03-23 13:00:00,40.26,40.27,40.21,40.25,175300.0,14.5728,14.5764,14.5547,14.5692,175300.0
2011-03-23 13:10:00,40.24,40.44,40.24,40.42,710200.0,14.5656,14.638,14.5656,14.6307,710200.0
2011-03-23 13:20:00,40.43,40.43,40.38,40.4,282100.0,14.6343,14.6343,14.6162,14.6235,282100.0
2011-03-23 13:30:00,40.4,40.42,40.36,40.39,133900.0,14.6235,14.6307,14.609,14.6199,133900.0
2011-03-23 13:40:00,40.4,40.42,40.37,40.38,158600.0,14.6235,14.6307,14.6126,14.6162,158600.0
2011-03-23 13:50:00,40.39,40.43,40.35,40.36,197900.0,14.6199,14.6343,14.6054,14.609,197900.0
2011-03-23 14:00:00,40.35,40.35,40.28,40.34,229200.0,14.6054,14.6054,14.5801,14.6018,229200.0
2011-03-23 14:10:00,40.33,40.35,40.29,40.3,123400.0,14.5982,14.6054,14.5837,14.5873,123400.0
2011-03-23 14:20:00,40.31,40.4,40.29,40.39,161500.0,14.5909,14.6235,14.5837,14.6199,161500.0
2011-03-23 14:30:00,40.39,40.39,40.35,40.36,102900.0,14.6199,14.6199,14.6054,14.609,102900.0
2011-03-23 14:40:00,40.37,40.44,40.36,40.44,153200.0,14.6126,14.638,14.609,14.638,153200.0
2011-03-23 14:50:00,40.43,40.49,40.43,40.45,256600.0,14.6343,14.6561,14.6343,14.6416,256600.0
2011-03-23 15:00:00,40.46,40.5,40.42,40.42,267300.0,14.6452,14.6597,14.6307,14.6307,267300.0
2011-03-23 15:10:00,40.42,40.51,40.41,40.44,422300.0,14.6307,14.6633,14.6271,14.638,422300.0
2011-03-23 15:20:00,40.44,40.48,40.38,40.4,267900.0,14.638,14.6524,14.6162,14.6235,267900.0
2011-03-23 15:30:00,40.41,40.46,40.4,40.46,455400.0,14.6271,14.6452,14.6235,14.6452,455400.0
2011-03-23 15:40:00,40.45,40.47,40.41,40.41,565300.0,14.6416,14.6488,14.6271,14.6271,565300.0
2011-03-23 15:50:00,40.41,40.45,40.32,40.34,946600.0,14.6271,14.6416,14.5945,14.6018,946600.0
2011-03-24 09:30:00,40.78,40.81,40.51,40.52,1237400.0,14.761,14.7719,14.6633,14.6669,1237400.0
2011-03-24 09:40:00,40.51,40.67,40.4,40.53,661600.0,14.6633,14.7212,14.6235,14.6705,661600.0
2011-03-24 09:50:00,40.52,40.58,40.36,40.37,369500.0,14.6669,14.6886,14.609,14.6126,369500.0
2011-03-24 10:00:00,40.36,40.44,40.33,40.39,443000.0,14.609,14.638,14.5982,14.6199,443000.0
2011-03-24 10:10:00,40.38,40.39,40.22,40.26,575200.0,14.6162,14.6199,14.5583,14.5728,575200.0
2011-03-24 10:20:00,40.26,40.42,40.21,40.42,600100.0,14.5728,14.6307,14.5547,14.6307,600100.0
2011-03-24 10:30:00,40.41,40.44,40.37,40.4,642500.0,14.6271,14.638,14.6126,14.6235,642500.0
2011-03-24 10:40:00,40.4,40.42,40.32,40.36,292200.0,14.6235,14.6307,14.5945,14.609,292200.0
2011-03-24 10:50:00,40.36,40.46,40.36,40.44,327900.0,14.609,14.6452,14.609,14.638,327900.0
2011-03-24 11:00:00,40.43,40.57,40.42,40.54,588600.0,14.6343,14.685,14.6307,14.6742,588600.0
2011-03-24 11:10:00,40.54,40.59,40.51,40.58,268700.0,14.6742,14.6923,14.6633,14.6886,268700.0
2011-03-24 11:20:00,40.57,40.62,40.54,40.59,419500.0,14.685,14.7031,14.6742,14.6923,419500.0
2011-03-24 11:30:00,40.59,40.6,40.54,40.56,161500.0,14.6923,14.6959,14.6742,14.6814,161500.0
2011-03-24 11:40:00,40.56,40.57,40.49,40.53,162500.0,14.6814,14.685,14.6561,14.6705,162500.0
2011-03-24 11:50:00,40.52,40.55,40.5,40.53,169600.0,14.6669,14.6778,14.6597,14.6705,169600.0
2011-03-24 12:00:00,40.53,40.54,40.48,40.49,162300.0,14.6705,14.6742,14.6524,14.6561,162300.0
2011-03-24 12:10:00,40.49,40.51,40.37,40.43,516000.0,14.6561,14.6633,14.6126,14.6343,516000.0
2011-03-24 12:20:00,40.43,40.5,40.39,40.48,232100.0,14.6343,14.6597,14.6199,14.6524,232100.0
2011-03-24 12:30:00,40.48,40.52,40.38,40.4,373400.0,14.6524,14.6669,14.6162,14.6235,373400.0
2011-03-24 12:40:00,40.4,40.4,40.34,40.35,139600.0,14.6235,14.6235,14.6018,14.6054,139600.0
2011-03-24 12:50:00,40.35,40.36,40.16,40.18,496200.0,14.6054,14.609,14.5366,14.5439,496200.0
2011-03-24 13:00:00,40.18,40.25,40.13,40.17,269400.0,14.5439,14.5692,14.5258,14.5402,269400.0
2011-03-24 13:10:00,40.17,40.18,40.11,40.15,131100.0,14.5402,14.5439,14.5185,14.533,131100.0
2011-03-24 13:20:00,40.15,40.18,40.12,40.18,143000.0,14.533,14.5439,14.5221,14.5439,143000.0
2011-03-24 13:30:00,40.18,40.26,40.17,40.19,249700.0,14.5439,14.5728,14.5402,14.5475,249700.0
2011-03-24 13:40:00,40.19,40.19,40.09,40.13,265000.0,14.5475,14.5475,14.5113,14.5258,265000.0
2011-03-24 13:50:00,40.12,40.22,40.1,40.2,229800.0,14.5221,14.5583,14.5149,14.5511,229800.0
2011-03-24 14:00:00,40.2,40.21,40.13,40.13,186900.0,14.5511,14.5547,14.5258,14.5258,186900.0
2011-03-24 14:10:00,40.12,40.13,40.08,40.11,211400.0,14.5221,14.5258,14.5077,14.5185,211400.0
2011-03-24 14:20:00,40.11,40.16,40.1,40.12,220800.0,14.5185,14.5366,14.5149,14.5221,220800.0
2011-03-24 14:30:00,40.12,40.2,40.11,40.16,304200.0,14.5221,14.5511,14.5185,14.5366,304200.0
2011-03-24 14:40:00,40.16,40.24,40.16,40.23,209800.0,14.5366,14.5656,14.5366,14.562,209800.0
2011-03-24 14:50:00,40.23,40.24,40.16,40.16,152400.0,14.562,14.5656,14.5366,14.5366,152400.0
2011-03-24 15:00:00,40.16,40.16,40.05,40.08,233700.0,14.5366,14.5366,14.4968,14.5077,233700.0
2011-03-24 15:10:00,40.08,40.19,40.06,40.18,302600.0,14.5077,14.5475,14.5004,14.5439,302600.0
2011-03-24 15:20:00,40.19,40.23,40.12,40.12,258700.0,14.5475,14.562,14.5221,14.5221,258700.0
2011-03-24 15:30:00,40.12,40.13,40.08,40.11,230300.0,14.5221,14.5258,14.5077,14.5185,230300.0
2011-03-24 15:40:00,40.1,40.15,40.07,40.1,566800.0,14.5149,14.533,14.504,14.5149,566800.0
2011-03-24 15:50:00,40.1,40.13,40.07,40.12,783100.0,14.5149,14.5258,14.504,14.5221,783100.0
2011-03-25 09:30:00,40.1,40.25,40.1,40.11,337000.0,14.5149,14.5692,14.5149,14.5185,337000.0
2011-03-25 09:40:00,40.11,40.15,39.95,40.05,461700.0,14.5185,14.533,14.4606,14.4968,461700.0
2011-03-25 09:50:00,40.05,40.16,40.04,40.12,232700.0,14.4968,14.5366,14.4932,14.5221,232700.0
2011-03-25 10:00:00,40.13,40.27,40.13,40.27,271000.0,14.5258,14.5764,14.5258,14.5764,271000.0
2011-03-25 10:10:00,40.27,40.37,40.23,40.28,353300.0,14.5764,14.6126,14.562,14.5801,353300.0
2011-03-25 10:20:00,40.28,40.43,40.26,40.39,406500.0,14.5801,14.6343,14.5728,14.6199,406500.0
2011-03-25 10:30:00,40.39,40.49,40.38,40.39,343500.0,14.6199,14.6561,14.6162,14.6199,343500.0
2011-03-25 10:40:00,40.39,40.44,40.36,40.43,385800.0,14.6199,14.638,14.609,14.6343,385800.0
2011-03-25 10:50:00,40.43,40.5,40.42,40.45,260400.0,14.6343,14.6597,14.6307,14.6416,260400.0
2011-03-25 11:00:00,40.45,40.48,40.42,40.47,238900.0,14.6416,14.6524,14.6307,14.6488,238900.0
2011-03-25 11:10:00,40.47,40.49,40.43,40.47,169300.0,14.6488,14.6561,14.6343,14.6488,169300.0
2011-03-25 11:20:00,40.48,40.48,40.3,40.34,331000.0,14.6524,14.6524,14.5873,14.6018,331000.0
2011-03-25 11:30:00,40.34,40.39,40.33,40.34,232100.0,14.6018,14.6199,14.5982,14.6018,232100.0
2011-03-25 11:40:00,40.34,40.46,40.31,40.42,258200.0,14.6018,14.6452,14.5909,14.6307,258200.0
2011-03-25 11:50:00,40.43,40.48,40.4,40.47,278900.0,14.6343,14.6524,14.6235,14.6488,278900.0
2011-03-25 12:00:00,40.47,40.53,40.45,40.5,282600.0,14.6488,14.6705,14.6416,14.6597,282600.0
2011-03-25 12:10:00,40.51,40.56,40.49,40.53,162700.0,14.6633,14.6814,14.6561,14.6705,162700.0
2011-03-25 12:20:00,40.53,40.54,40.49,40.49,208900.0,14.6705,14.6742,14.6561,14.6561,208900.0
2011-03-25 12:30:00,40.49,40.5,40.4,40.48,309200.0,14.6561,14.6597,14.6235,14.6524,309200.0
2011-03-25 12:40:00,40.48,40.49,40.4,40.42,149700.0,14.6524,14.6561,14.6235,14.6307,149700.0
2011-03-25 12:50:00,40.42,40.47,40.4,40.44,141900.0,14.6307,14.6488,14.6235,14.638,141900.0
2011-03-25 13:00:00,40.43,40.44,40.37,40.41,215100.0,14.6343,14.638,14.6126,14.6271,215100.0
2011-03-25 13:10:00,40.41,40.43,40.39,40.42,156400.0,14.6271,14.6343,14.6199,14.6307,156400.0
2011-03-25 13:20:00,40.42,40.49,40.42,40.49,175200.0,14.6307,14.6561,14.6307,14.6561,175200.0
2011-03-25 13:30:00,40.48,40.55,40.48,40.55,157400.0,14.6524,14.6778,14.6524,14.6778,157400.0
2011-03-25 13:40:00,40.55,40.59,40.54,40.59,187700.0,14.6778,14.6923,14.6742,14.6923,187700.0
2011-03-25 13:50:00,40.59,40.59,40.54,40.56,149800.0,14.6923,14.6923,14.6742,14.6814,149800.0
2011-03-25 14:00:00,40.56,40.59,40.55,40.57,176700.0,14.6814,14.6923,14.6778,14.685,176700.0
2011-03-25 14:10:00,40.58,40.64,40.57,40.62,400000.0,14.6886,14.7104,14.685,14.7031,400000.0
2011-03-25 14:20:00,40.62,40.63,40.56,40.58,210500.0,14.7031,14.7067,14.6814,14.6886,210500.0
2011-03-25 14:30:00,40.57,40.57,40.52,40.56,228300.0,14.685,14.685,14.6669,14.6814,228300.0
2011-03-25 14:40:00,40.56,40.65,40.53,40.64,200200.0,14.6814,14.714,14.6705,14.7104,200200.0
2011-03-25 14:50:00,40.64,40.66,40.49,40.5,583800.0,14.7104,14.7176,14.6561,14.6597,583800.0
2011-03-25 15:00:00,40.5,40.6,40.49,40.5,435300.0,14.6597,14.6959,14.6561,14.6597,435300.0
2011-03-25 15:10:00,40.51,40.55,40.5,40.55,322800.0,14.6633,14.6778,14.6597,14.6778,322800.0
2011-03-25 15:20:00,40.54,40.58,40.49,40.49,339000.0,14.6742,14.6886,14.6561,14.6561,339000.0
2011-03-25 15:30:00,40.49,40.55,40.48,40.55,397800.0,14.6561,14.6778,14.6524,14.6778,397800.0
2011-03-25 15:40:00,40.54,40.63,40.53,40.59,608300.0,14.6742,14.7067,14.6705,14.6923,608300.0
2011-03-25 15:50:00,40.6,40.63,40.53,40.61,838500.0,14.6959,14.7067,14.6705,14.6995,838500.0
2011-03-28 09:30:00,40.51,40.51,40.2,40.28,550800.0,14.6633,14.6633,14.5511,14.5801,550800.0
2011-03-28 09:40:00,40.29,40.46,40.21,40.29,392000.0,14.5837,14.6452,14.5547,14.5837,392000.0
2011-03-28 09:50:00,40.29,40.43,40.21,40.39,374100.0,14.5837,14.6343,14.5547,14.6199,374100.0
2011-03-28 10:00:00,40.39,40.49,40.35,40.49,353700.0,14.6199,14.6561,14.6054,14.6561,353700.0
2011-03-28 10:10:00,40.49,40.55,40.45,40.54,296200.0,14.6561,14.6778,14.6416,14.6742,296200.0
2011-03-28 10:20:00,40.53,40.58,40.44,40.48,313100.0,14.6705,14.6886,14.638,14.6524,313100.0
2011-03-28 10:30:00,40.47,40.51,40.41,40.48,474900.0,14.6488,14.6633,14.6271,14.6524,474900.0
2011-03-28 10:40:00,40.49,40.63,40.49,40.61,390700.0,14.6561,14.7067,14.6561,14.6995,390700.0
2011-03-28 10:50:00,40.61,40.67,40.53,40.56,343100.0,14.6995,14.7212,14.6705,14.6814,343100.0
2011-03-28 11:00:00,40.56,40.66,40.52,40.61,276600.0,14.6814,14.7176,14.6669,14.6995,276600.0
2011-03-28 11:10:00,40.61,40.65,40.59,40.6,177900.0,14.6995,14.714,14.6923,14.6959,177900.0
2011-03-28 11:20:00,40.59,40.64,40.55,40.63,211900.0,14.6923,14.7104,14.6778,14.7067,211900.0
2011-03-28 11:30:00,40.63,40.63,40.49,40.51,412300.0,14.7067,14.7067,14.6561,14.6633,412300.0
2011-03-28 11:40:00,40.52,40.55,40.48,40.52,146400.0,14.6669,14.6778,14.6524,14.6669,146400.0
2011-03-28 11:50:00,40.53,40.53,40.42,40.46,275400.0,14.6705,14.6705,14.6307,14.6452,275400.0
2011-03-28 12:00:00,40.45,40.52,40.45,40.5,250700.0,14.6416,14.6669,14.6416,14.6597,250700.0
2011-03-28 12:10:00,40.5,40.5,40.45,40.49,153800.0,14.6597,14.6597,14.6416,14.6561,153800.0
2011-03-28 12:20:00,40.49,40.51,40.42,40.43,483500.0,14.6561,14.6633,14.6307,14.6343,483500.0
2011-03-28 12:30:00,40.42,40.48,40.41,40.46,209300.0,14.6307,14.6524,14.6271,14.6452,209300.0
2011-03-28 12:40:00,40.46,40.48,40.43,40.46,107200.0,14.6452,14.6524,14.6343,14.6452,107200.0
2011-03-28 12:50:00,40.47,40.51,40.46,40.51,284700.0,14.6488,14.6633,14.6452,14.6633,284700.0
2011-03-28 13:00:00,40.51,40.52,40.41,40.42,370700.0,14.6633,14.6669,14.6271,14.6307,370700.0
2011-03-28 13:10:00,40.42,40.43,40.37,40.39,256700.0,14.6307,14.6343,14.6126,14.6199,256700.0
2011-03-28 13:20:00,40.38,40.48,40.38,40.45,261400.0,14.6162,14.6524,14.6162,14.6416,261400.0
2011-03-28 13:30:00,40.44,40.45,40.37,40.37,130000.0,14.638,14.6416,14.6126,14.6126,130000.0
2011-03-28 13:40:00,40.38,40.38,40.31,40.32,274300.0,14.6162,14.6162,14.5909,14.5945,274300.0
2011-03-28 13:50:00,40.32,40.33,40.17,40.17,248100.0,14.5945,14.5982,14.5402,14.5402,248100.0
2011-03-28 14:00:00,40.18,40.22,40.14,40.19,195800.0,14.5439,14.5583,14.5294,14.5475,195800.0
2011-03-28 14:10:00,40.19,40.27,40.18,40.24,180800.0,14.5475,14.5764,14.5439,14.5656,180800.0
2011-03-28 14:20:00,40.23,40.23,40.13,40.15,158000.0,14.562,14.562,14.5258,14.533,158000.0
2011-03-28 14:30:00,40.15,40.21,40.03,40.08,442700.0,14.533,14.5547,14.4896,14.5077,442700.0
2011-03-28 14:40:00,40.07,40.09,40.02,40.06,174300.0,14.504,14.5113,14.4859,14.5004,174300.0
2011-03-28 14:50:00,40.05,40.08,40.0,40.08,160800.0,14.4968,14.5077,14.4787,14.5077,160800.0
2011-03-28 15:00:00,40.08,40.16,40.05,40.14,261600.0,14.5077,14.5366,14.4968,14.5294,261600.0
2011-03-28 15:10:00,40.13,40.16,40.08,40.09,203200.0,14.5258,14.5366,14.5077,14.5113,203200.0
2011-03-28 15:20:00,40.08,40.08,40.03,40.06,257100.0,14.5077,14.5077,14.4896,14.5004,257100.0
2011-03-28 15:30:00,40.05,40.08,39.99,39.99,226400.0,14.4968,14.5077,14.4751,14.4751,226400.0
2011-03-28 15:40:00,39.99,40.0,39.86,39.9,492000.0,14.4751,14.4787,14.428,14.4425,492000.0
2011-03-28 15:50:00,39.9,39.98,39.83,39.83,823400.0,14.4425,14.4715,14.4172,14.4172,823400.0
2011-03-29 09:30:00,39.86,40.03,39.74,39.83,517700.0,14.428,14.4896,14.3846,14.4172,517700.0
2011-03-29 09:40:00,39.84,39.91,39.75,39.76,358200.0,14.4208,14.4461,14.3882,14.3918,358200.0
2011-03-29 09:50:00,39.77,39.87,39.75,39.86,167700.0,14.3954,14.4316,14.3882,14.428,167700.0
2011-03-29 10:00:00,39.85,40.01,39.83,39.96,327100.0,14.4244,14.4823,14.4172,14.4642,327100.0
2011-03-29 10:10:00,39.96,40.11,39.92,40.09,265300.0,14.4642,14.5185,14.4497,14.5113,265300.0
2011-03-29 10:20:00,40.1,40.14,40.0,40.01,132000.0,14.5149,14.5294,14.4787,14.4823,132000.0
2011-03-29 10:30:00,40.01,40.13,39.98,39.99,226300.0,14.4823,14.5258,14.4715,14.4751,226300.0
2011-03-29 10:40:00,39.98,40.15,39.98,40.15,131600.0,14.4715,14.533,14.4715,14.533,131600.0
2011-03-29 10:50:00,40.14,40.26,40.14,40.25,117900.0,14.5294,14.5728,14.5294,14.5692,117900.0
2011-03-29 11:00:00,40.25,40.29,40.22,40.28,243900.0,14.5692,14.5837,14.5583,14.5801,243900.0
2011-03-29 11:10:00,40.28,40.29,40.25,40.28,126800.0,14.5801,14.5837,14.5692,14.5801,126800.0
2011-03-29 11:20:00,40.29,40.31,40.25,40.27,176400.0,14.5837,14.5909,14.5692,14.5764,176400.0
2011-03-29 11:30:00,40.28,40.31,40.23,40.25,330900.0,14.5801,14.5909,14.562,14.5692,330900.0
2011-03-29 11:40:00,40.26,40.28,40.2,40.2,248900.0,14.5728,14.5801,14.5511,14.5511,248900.0
2011-03-29 11:50:00,40.21,40.25,40.15,40.24,223100.0,14.5547,14.5692,14.533,14.5656,223100.0
2011-03-29 12:00:00,40.24,40.25,40.18,40.23,116200.0,14.5656,14.5692,14.5439,14.562,116200.0
2011-03-29 12:10:00,40.22,40.28,40.22,40.26,74600.0,14.5583,14.5801,14.5583,14.5728,74600.0
2011-03-29 12:20:00,40.26,40.27,40.2,40.2,91400.0,14.5728,14.5764,14.5511,14.5511,91400.0
2011-03-29 12:30:00,40.2,40.21,40.15,40.19,109500.0,14.5511,14.5547,14.533,14.5475,109500.0
2011-03-29 12:40:00,40.18,40.27,40.14,40.26,150200.0,14.5439,14.5764,14.5294,14.5728,150200.0
2011-03-29 12:50:00,40.25,40.29,40.24,40.27,103500.0,14.5692,14.5837,14.5656,14.5764,103500.0
2011-03-29 13:00:00,40.27,40.33,40.27,40.32,166300.0,14.5764,14.5982,14.5764,14.5945,166300.0
2011-03-29 13:10:00,40.32,40.33,40.23,40.27,122300.0,14.5945,14.5982,14.562,14.5764,122300.0
2011-03-29 13:20:00,40.27,40.28,40.2,40.21,163700.0,14.5764,14.5801,14.5511,14.5547,163700.0
2011-03-29 13:30:00,40.21,40.29,40.21,40.28,182500.0,14.5547,14.5837,14.5547,14.5801,182500.0
2011-03-29 13:40:00,40.28,40.3,40.26,40.27,87600.0,14.5801,14.5873,14.5728,14.5764,87600.0
2011-03-29 13:50:00,40.27,40.32,40.25,40.31,89200.0,14.5764,14.5945,14.5692,14.5909,89200.0
2011-03-29 14:00:00,40.31,40.36,40.31,40.36,90600.0,14.5909,14.609,14.5909,14.609,90600.0
2011-03-29 14:10:00,40.34,40.35,40.31,40.32,155300.0,14.6018,14.6054,14.5909,14.5945,155300.0
2011-03-29 14:20:00,40.32,40.32,40.21,40.22,176400.0,14.5945,14.5945,14.5547,14.5583,176400.0
2011-03-29 14:30:00,40.21,40.24,40.18,40.18,180100.0,14.5547,14.5656,14.5439,14.5439,180100.0
2011-03-29 14:40:00,40.19,40.24,40.18,40.2,179700.0,14.5475,14.5656,14.5439,14.5511,179700.0
2011-03-29 14:50:00,40.21,40.23,40.17,40.17,138100.0,14.5547,14.562,14.5402,14.5402,138100.0
2011-03-29 15:00:00,40.17,40.21,40.1,40.13,247000.0,14.5402,14.5547,14.5149,14.5258,247000.0
2011-03-29 15:10:00,40.13,40.13,40.04,40.05,471900.0,14.5258,14.5258,14.4932,14.4968,471900.0
2011-03-29 15:20:00,40.05,40.11,40.04,40.11,320700.0,14.4968,14.5185,14.4932,14.5185,320700.0
2011-03-29 15:30:00,40.11,40.13,40.07,40.11,210800.0,14.5185,14.5258,14.504,14.5185,210800.0
2011-03-29 15:40:00,40.11,40.16,40.11,40.16,160600.0,14.5185,14.5366,14.5185,14.5366,160600.0
2011-03-29 15:50:00,40.16,40.16,40.11,40.13,491900.0,14.5366,14.5366,14.5185,14.5258,491900.0
2011-03-30 09:30:00,40.53,40.54,40.36,40.45,373900.0,14.6705,14.6742,14.609,14.6416,373900.0
2011-03-30 09:40:00,40.47,40.66,40.44,40.63,479400.0,14.6488,14.7176,14.638,14.7067,479400.0
2011-03-30 09:50:00,40.64,40.7,40.6,40.7,478900.0,14.7104,14.7321,14.6959,14.7321,478900.0
2011-03-30 10:00:00,40.69,40.7,40.58,40.61,534900.0,14.7285,14.7321,14.6886,14.6995,534900.0
2011-03-30 10:10:00,40.62,40.7,40.46,40.5,696900.0,14.7031,14.7321,14.6452,14.6597,696900.0
2011-03-30 10:20:00,40.5,40.61,40.39,40.4,281600.0,14.6597,14.6995,14.6199,14.6235,281600.0
2011-03-30 10:30:00,40.4,40.43,40.24,40.27,459000.0,14.6235,14.6343,14.5656,14.5764,459000.0
2011-03-30 10:40:00,40.28,40.5,40.26,40.49,242500.0,14.5801,14.6597,14.5728,14.6561,242500.0
2011-03-30 10:50:00,40.5,40.5,40.44,40.49,199700.0,14.6597,14.6597,14.638,14.6561,199700.0
2011-03-30 11:00:00,40.49,40.54,40.46,40.53,206200.0,14.6561,14.6742,14.6452,14.6705,206200.0
2011-03-30 11:10:00,40.54,40.54,40.45,40.5,211700.0,14.6742,14.6742,14.6416,14.6597,211700.0
2011-03-30 11:20:00,40.51,40.59,40.46,40.56,374700.0,14.6633,14.6923,14.6452,14.6814,374700.0
2011-03-30 11:30:00,40.56,40.62,40.55,40.59,199500.0,14.6814,14.7031,14.6778,14.6923,199500.0
2011-03-30 11:40:00,40.6,40.68,40.6,40.61,210400.0,14.6959,14.7248,14.6959,14.6995,210400.0
2011-03-30 11:50:00,40.61,40.69,40.6,40.62,301100.0,14.6995,14.7285,14.6959,14.7031,301100.0
2011-03-30 12:00:00,40.63,40.72,40.62,40.71,113900.0,14.7067,14.7393,14.7031,14.7357,113900.0
2011-03-30 12:10:00,40.71,40.78,40.71,40.77,241000.0,14.7357,14.761,14.7357,14.7574,241000.0
2011-03-30 12:20:00,40.76,40.78,40.68,40.72,110800.0,14.7538,14.761,14.7248,14.7393,110800.0
2011-03-30 12:30:00,40.72,40.76,40.71,40.73,76700.0,14.7393,14.7538,14.7357,14.7429,76700.0
2011-03-30 12:40:00,40.74,40.75,40.69,40.71,80100.0,14.7466,14.7502,14.7285,14.7357,80100.0
2011-03-30 12:50:00,40.72,40.72,40.62,40.63,139600.0,14.7393,14.7393,14.7031,14.7067,139600.0
2011-03-30 13:00:00,40.64,40.66,40.61,40.66,111300.0,14.7104,14.7176,14.6995,14.7176,111300.0
2011-03-30 13:10:00,40.65,40.68,40.63,40.66,111400.0,14.714,14.7248,14.7067,14.7176,111400.0
2011-03-30 13:20:00,40.66,40.68,40.61,40.63,146900.0,14.7176,14.7248,14.6995,14.7067,146900.0
2011-03-30 13:30:00,40.63,40.63,40.58,40.6,90500.0,14.7067,14.7067,14.6886,14.6959,90500.0
2011-03-30 13:40:00,40.61,40.63,40.55,40.55,268000.0,14.6995,14.7067,14.6778,14.6778,268000.0
2011-03-30 13:50:00,40.55,40.59,40.51,40.59,136200.0,14.6778,14.6923,14.6633,14.6923,136200.0
2011-03-30 14:00:00,40.58,40.65,40.55,40.56,159300.0,14.6886,14.714,14.6778,14.6814,159300.0
2011-03-30 14:10:00,40.56,40.56,40.4,40.41,293900.0,14.6814,14.6814,14.6235,14.6271,293900.0
2011-03-30 14:20:00,40.4,40.41,40.3,40.32,472600.0,14.6235,14.6271,14.5873,14.5945,472600.0
2011-03-30 14:30:00,40.32,40.4,40.3,40.39,304300.0,14.5945,14.6235,14.5873,14.6199,304300.0
2011-03-30 14:40:00,40.38,40.42,40.37,40.4,121700.0,14.6162,14.6307,14.6126,14.6235,121700.0
2011-03-30 14:50:00,40.39,40.41,40.38,40.39,349800.0,14.6199,14.6271,14.6162,14.6199,349800.0
2011-03-30 15:00:00,40.39,40.41,40.37,40.37,483300.0,14.6199,14.6271,14.6126,14.6126,483300.0
2011-03-30 15:10:00,40.38,40.4,40.35,40.37,202800.0,14.6162,14.6235,14.6054,14.6126,202800.0
2011-03-30 15:20:00,40.38,40.41,40.35,40.38,124300.0,14.6162,14.6271,14.6054,14.6162,124300.0
2011-03-30 15:30:00,40.38,40.4,40.36,40.4,176400.0,14.6162,14.6235,14.609,14.6235,176400.0
2011-03-30 15:40:00,40.39,40.41,40.35,40.37,311800.0,14.6199,14.6271,14.6054,14.6126,311800.0
2011-03-30 15:50:00,40.37,40.41,40.34,40.39,872500.0,14.6126,14.6271,14.6018,14.6199,872500.0
2011-03-31 09:30:00,40.69,40.87,40.65,40.87,622200.0,14.7285,14.7936,14.714,14.7936,622200.0
2011-03-31 09:40:00,40.87,40.9,40.71,40.74,439000.0,14.7936,14.8045,14.7357,14.7466,439000.0
2011-03-31 09:50:00,40.74,40.76,40.68,40.75,484800.0,14.7466,14.7538,14.7248,14.7502,484800.0
2011-03-31 10:00:00,40.74,40.75,40.62,40.65,449200.0,14.7466,14.7502,14.7031,14.714,449200.0
2011-03-31 10:10:00,40.66,40.71,40.61,40.67,556000.0,14.7176,14.7357,14.6995,14.7212,556000.0
2011-03-31 10:20:00,40.67,40.77,40.66,40.72,423300.0,14.7212,14.7574,14.7176,14.7393,423300.0
2011-03-31 10:30:00,40.71,40.75,40.68,40.74,407600.0,14.7357,14.7502,14.7248,14.7466,407600.0
2011-03-31 10:40:00,40.74,40.75,40.57,40.58,320500.0,14.7466,14.7502,14.685,14.6886,320500.0
2011-03-31 10:50:00,40.58,40.69,40.57,40.68,205200.0,14.6886,14.7285,14.685,14.7248,205200.0
2011-03-31 11:00:00,40.67,40.69,40.58,40.58,196600.0,14.7212,14.7285,14.6886,14.6886,196600.0
2011-03-31 11:10:00,40.58,40.63,40.58,40.59,141300.0,14.6886,14.7067,14.6886,14.6923,141300.0
2011-03-31 11:20:00,40.58,40.61,40.5,40.51,200500.0,14.6886,14.6995,14.6597,14.6633,200500.0
2011-03-31 11:30:00,40.5,40.53,40.42,40.53,283000.0,14.6597,14.6705,14.6307,14.6705,283000.0
2011-03-31 11:40:00,40.52,40.55,40.5,40.51,203500.0,14.6669,14.6778,14.6597,14.6633,203500.0
2011-03-31 11:50:00,40.52,40.55,40.5,40.52,177100.0,14.6669,14.6778,14.6597,14.6669,177100.0
2011-03-31 12:00:00,40.52,40.55,40.47,40.51,206700.0,14.6669,14.6778,14.6488,14.6633,206700.0
2011-03-31 12:10:00,40.51,40.57,40.47,40.56,238300.0,14.6633,14.685,14.6488,14.6814,238300.0
2011-03-31 12:20:00,40.57,40.68,40.54,40.63,286700.0,14.685,14.7248,14.6742,14.7067,286700.0
2011-03-31 12:30:00,40.63,40.65,40.62,40.64,148200.0,14.7067,14.714,14.7031,14.7104,148200.0
2011-03-31 12:40:00,40.63,40.68,40.62,40.65,238800.0,14.7067,14.7248,14.7031,14.714,238800.0
2011-03-31 12:50:00,40.66,40.69,40.65,40.68,120300.0,14.7176,14.7285,14.714,14.7248,120300.0
2011-03-31 13:00:00,40.67,40.68,40.61,40.62,127600.0,14.7212,14.7248,14.6995,14.7031,127600.0
2011-03-31 13:10:00,40.62,40.63,40.6,40.63,84700.0,14.7031,14.7067,14.6959,14.7067,84700.0
2011-03-31 13:20:00,40.63,40.63,40.57,40.6,113100.0,14.7067,14.7067,14.685,14.6959,113100.0
2011-03-31 13:30:00,40.6,40.66,40.6,40.63,183400.0,14.6959,14.7176,14.6959,14.7067,183400.0
2011-03-31 13:40:00,40.63,40.64,40.59,40.59,130200.0,14.7067,14.7104,14.6923,14.6923,130200.0
2011-03-31 13:50:00,40.6,40.6,40.57,40.58,126000.0,14.6959,14.6959,14.685,14.6886,126000.0
2011-03-31 14:00:00,40.57,40.61,40.53,40.56,163800.0,14.685,14.6995,14.6705,14.6814,163800.0
2011-03-31 14:10:00,40.56,40.62,40.55,40.61,180800.0,14.6814,14.7031,14.6778,14.6995,180800.0
2011-03-31 14:20:00,40.61,40.62,40.51,40.51,137000.0,14.6995,14.7031,14.6633,14.6633,137000.0
2011-03-31 14:30:00,40.51,40.53,40.47,40.52,162200.0,14.6633,14.6705,14.6488,14.6669,162200.0
2011-03-31 14:40:00,40.52,40.58,40.52,40.57,100400.0,14.6669,14.6886,14.6669,14.685,100400.0
2011-03-31 14:50:00,40.57,40.59,40.52,40.54,157200.0,14.685,14.6923,14.6669,14.6742,157200.0
2011-03-31 15:00:00,40.55,40.56,40.51,40.51,156300.0,14.6778,14.6814,14.6633,14.6633,156300.0
2011-03-31 15:10:00,40.51,40.57,40.49,40.57,182700.0,14.6633,14.685,14.6561,14.685,182700.0
2011-03-31 15:20:00,40.57,40.57,40.5,40.52,188700.0,14.685,14.685,14.6597,14.6669,188700.0
2011-03-31 15:30:00,40.52,40.54,40.46,40.47,245400.0,14.6669,14.6742,14.6452,14.6488,245400.0
2011-03-31 15:40:00,40.48,40.49,40.41,40.46,581900.0,14.6524,14.6561,14.6271,14.6452,581900.0
2011-03-31 15:50:00,40.46,40.49,40.41,40.45,943500.0,14.6452,14.6561,14.6271,14.6416,943500.0
2011-04-01 09:30:00,41.0,41.08,40.95,40.98,981600.0,14.8407,14.8696,14.8226,14.8334,981600.0
2011-04-01 09:40:00,40.98,41.02,40.86,40.87,336600.0,14.8334,14.8479,14.79,14.7936,336600.0
2011-04-01 09:50:00,40.87,41.05,40.85,40.98,717900.0,14.7936,14.8588,14.7864,14.8334,717900.0
2011-04-01 10:00:00,40.99,41.08,40.95,41.07,412100.0,14.837,14.8696,14.8226,14.866,412100.0
2011-04-01 10:10:00,41.07,41.1,41.07,41.09,332400.0,14.866,14.8769,14.866,14.8732,332400.0
2011-04-01 10:20:00,41.09,41.1,41.04,41.06,344900.0,14.8732,14.8769,14.8551,14.8624,344900.0
2011-04-01 10:30:00,41.07,41.15,41.06,41.09,624500.0,14.866,14.895,14.8624,14.8732,624500.0
2011-04-01 10:40:00,41.1,41.12,41.02,41.11,536200.0,14.8769,14.8841,14.8479,14.8805,536200.0
2011-04-01 10:50:00,41.12,41.23,41.11,41.2,462000.0,14.8841,14.9239,14.8805,14.9131,462000.0
2011-04-01 11:00:00,41.2,41.29,41.19,41.28,460000.0,14.9131,14.9456,14.9094,14.942,460000.0
2011-04-01 11:10:00,41.29,41.34,41.26,41.33,669500.0,14.9456,14.9637,14.9348,14.9601,669500.0
2011-04-01 11:20:00,41.32,41.42,41.32,41.42,420000.0,14.9565,14.9927,14.9565,14.9927,420000.0
2011-04-01 11:30:00,41.42,41.48,41.42,41.45,729900.0,14.9927,15.0144,14.9927,15.0036,729900.0
2011-04-01 11:40:00,41.45,41.45,41.39,41.43,488100.0,15.0036,15.0036,14.9818,14.9963,488100.0
2011-04-01 11:50:00,41.43,41.46,41.41,41.43,361000.0,14.9963,15.0072,14.9891,14.9963,361000.0
2011-04-01 12:00:00,41.44,41.44,41.42,41.43,171300.0,14.9999,14.9999,14.9927,14.9963,171300.0
2011-04-01 12:10:00,41.43,41.44,41.37,41.4,313000.0,14.9963,14.9999,14.9746,14.9855,313000.0
2011-04-01 12:20:00,41.4,41.45,41.39,41.41,178100.0,14.9855,15.0036,14.9818,14.9891,178100.0
2011-04-01 12:30:00,41.41,41.44,41.36,41.38,291400.0,14.9891,14.9999,14.971,14.9782,291400.0
2011-04-01 12:40:00,41.39,41.39,41.35,41.37,171300.0,14.9818,14.9818,14.9674,14.9746,171300.0
2011-04-01 12:50:00,41.38,41.39,41.35,41.37,255400.0,14.9782,14.9818,14.9674,14.9746,255400.0
2011-04-01 13:00:00,41.37,41.38,41.35,41.37,245500.0,14.9746,14.9782,14.9674,14.9746,245500.0
2011-04-01 13:10:00,41.37,41.44,41.35,41.42,560600.0,14.9746,14.9999,14.9674,14.9927,560600.0
2011-04-01 13:20:00,41.42,41.43,41.38,41.38,237600.0,14.9927,14.9963,14.9782,14.9782,237600.0
2011-04-01 13:30:00,41.38,41.41,41.37,41.4,197300.0,14.9782,14.9891,14.9746,14.9855,197300.0
2011-04-01 13:40:00,41.4,41.44,41.39,41.44,187200.0,14.9855,14.9999,14.9818,14.9999,187200.0
2011-04-01 13:50:00,41.44,41.44,41.41,41.43,133200.0,14.9999,14.9999,14.9891,14.9963,133200.0
2011-04-01 14:00:00,41.43,41.46,41.42,41.43,321600.0,14.9963,15.0072,14.9927,14.9963,321600.0
2011-04-01 14:10:00,41.44,41.46,41.4,41.42,189100.0,14.9999,15.0072,14.9855,14.9927,189100.0
2011-04-01 14:20:00,41.43,41.46,41.39,41.45,252700.0,14.9963,15.0072,14.9818,15.0036,252700.0
2011-04-01 14:30:00,41.44,41.5,41.42,41.49,224100.0,14.9999,15.0217,14.9927,15.018,224100.0
2011-04-01 14:40:00,41.49,41.49,41.37,41.41,315700.0,15.018,15.018,14.9746,14.9891,315700.0
2011-04-01 14:50:00,41.41,41.48,41.4,41.46,396100.0,14.9891,15.0144,14.9855,15.0072,396100.0
2011-04-01 15:00:00,41.46,41.46,41.38,41.41,285100.0,15.0072,15.0072,14.9782,14.9891,285100.0
2011-04-01 15:10:00,41.42,41.44,41.36,41.4,385600.0,14.9927,14.9999,14.971,14.9855,385600.0
2011-04-01 15:20:00,41.4,41.43,41.39,41.39,229900.0,14.9855,14.9963,14.9818,14.9818,229900.0
2011-04-01 15:30:00,41.4,41.43,41.4,41.41,225100.0,14.9855,14.9963,14.9855,14.9891,225100.0
2011-04-01 15:40:00,41.41,41.45,41.37,41.39,605300.0,14.9891,15.0036,14.9746,14.9818,605300.0
2011-04-01 15:50:00,41.39,41.44,41.33,41.43,911600.0,14.9818,14.9999,14.9601,14.9963,911600.0
2011-04-04 09:30:00,41.59,41.73,41.52,41.73,565500.0,15.0542,15.1049,15.0289,15.1049,565500.0
2011-04-04 09:40:00,41.73,41.74,41.59,41.66,399100.0,15.1049,15.1085,15.0542,15.0796,399100.0
2011-04-04 09:50:00,41.65,41.66,41.47,41.51,451800.0,15.0759,15.0796,15.0108,15.0253,451800.0
2011-04-04 10:00:00,41.51,41.54,41.46,41.49,287600.0,15.0253,15.0361,15.0072,15.018,287600.0
2011-04-04 10:10:00,41.49,41.54,41.44,41.53,229300.0,15.018,15.0361,14.9999,15.0325,229300.0
2011-04-04 10:20:00,41.52,41.53,41.4,41.41,242600.0,15.0289,15.0325,14.9855,14.9891,242600.0
2011-04-04 10:30:00,41.41,41.43,41.26,41.35,575100.0,14.9891,14.9963,14.9348,14.9674,575100.0
2011-04-04 10:40:00,41.35,41.4,41.24,41.29,327600.0,14.9674,14.9855,14.9275,14.9456,327600.0
2011-04-04 10:50:00,41.29,41.35,41.25,41.29,230500.0,14.9456,14.9674,14.9312,14.9456,230500.0
2011-04-04 11:00:00,41.29,41.31,41.24,41.25,276300.0,14.9456,14.9529,14.9275,14.9312,276300.0
2011-04-04 11:10:00,41.25,41.32,41.25,41.3,222200.0,14.9312,14.9565,14.9312,14.9493,222200.0
2011-04-04 11:20:00,41.3,41.33,41.24,41.33,257000.0,14.9493,14.9601,14.9275,14.9601,257000.0
2011-04-04 11:30:00,41.32,41.5,41.3,41.42,366800.0,14.9565,15.0217,14.9493,14.9927,366800.0
2011-04-04 11:40:00,41.43,41.44,41.37,41.43,202500.0,14.9963,14.9999,14.9746,14.9963,202500.0
2011-04-04 11:50:00,41.43,41.48,41.42,41.45,99700.0,14.9963,15.0144,14.9927,15.0036,99700.0
2011-04-04 12:00:00,41.45,41.5,41.44,41.48,156500.0,15.0036,15.0217,14.9999,15.0144,156500.0
2011-04-04 12:10:00,41.48,41.49,41.4,41.4,192600.0,15.0144,15.018,14.9855,14.9855,192600.0
2011-04-04 12:20:00,41.4,41.43,41.37,41.4,206200.0,14.9855,14.9963,14.9746,14.9855,206200.0
2011-04-04 12:30:00,41.4,41.4,41.35,41.37,114600.0,14.9855,14.9855,14.9674,14.9746,114600.0
2011-04-04 12:40:00,41.37,41.38,41.33,41.38,147400.0,14.9746,14.9782,14.9601,14.9782,147400.0
2011-04-04 12:50:00,41.38,41.39,41.33,41.36,121900.0,14.9782,14.9818,14.9601,14.971,121900.0
2011-04-04 13:00:00,41.36,41.42,41.34,41.41,155100.0,14.971,14.9927,14.9637,14.9891,155100.0
2011-04-04 13:10:00,41.42,41.45,41.35,41.38,165200.0,14.9927,15.0036,14.9674,14.9782,165200.0
2011-04-04 13:20:00,41.38,41.39,41.3,41.32,158800.0,14.9782,14.9818,14.9493,14.9565,158800.0
2011-04-04 13:30:00,41.32,41.33,41.25,41.26,148100.0,14.9565,14.9601,14.9312,14.9348,148100.0
2011-04-04 13:40:00,41.25,41.26,41.2,41.22,119500.0,14.9312,14.9348,14.9131,14.9203,119500.0
2011-04-04 13:50:00,41.22,41.23,41.17,41.2,153700.0,14.9203,14.9239,14.9022,14.9131,153700.0
2011-04-04 14:00:00,41.2,41.28,41.2,41.24,222700.0,14.9131,14.942,14.9131,14.9275,222700.0
2011-04-04 14:10:00,41.24,41.3,41.24,41.28,148700.0,14.9275,14.9493,14.9275,14.942,148700.0
2011-04-04 14:20:00,41.28,41.31,41.27,41.31,172700.0,14.942,14.9529,14.9384,14.9529,172700.0
2011-04-04 14:30:00,41.32,41.35,41.31,41.35,95800.0,14.9565,14.9674,14.9529,14.9674,95800.0
2011-04-04 14:40:00,41.35,41.37,41.33,41.35,152600.0,14.9674,14.9746,14.9601,14.9674,152600.0
2011-04-04 14:50:00,41.35,41.36,41.29,41.3,181100.0,14.9674,14.971,14.9456,14.9493,181100.0
2011-04-04 15:00:00,41.3,41.3,41.24,41.24,262200.0,14.9493,14.9493,14.9275,14.9275,262200.0
2011-04-04 15:10:00,41.25,41.32,41.24,41.31,246700.0,14.9312,14.9565,14.9275,14.9529,246700.0
2011-04-04 15:20:00,41.31,41.39,41.29,41.35,185100.0,14.9529,14.9818,14.9456,14.9674,185100.0
2011-04-04 15:30:00,41.35,41.37,41.32,41.33,313400.0,14.9674,14.9746,14.9565,14.9601,313400.0
2011-04-04 15:40:00,41.33,41.35,41.28,41.33,244900.0,14.9601,14.9674,14.942,14.9601,244900.0
2011-04-04 15:50:00,41.34,41.36,41.29,41.33,473000.0,14.9637,14.971,14.9456,14.9601,473000.0
2011-04-05 09:30:00,41.0,41.06,40.92,40.96,720600.0,14.8407,14.8624,14.8117,14.8262,720600.0
2011-04-05 09:40:00,40.97,40.97,40.86,40.9,433200.0,14.8298,14.8298,14.79,14.8045,433200.0
2011-04-05 09:50:00,40.89,40.95,40.84,40.86,343000.0,14.8009,14.8226,14.7828,14.79,343000.0
2011-04-05 10:00:00,40.85,40.88,40.76,40.85,574600.0,14.7864,14.7972,14.7538,14.7864,574600.0
2011-04-05 10:10:00,40.85,40.92,40.8,40.87,340700.0,14.7864,14.8117,14.7683,14.7936,340700.0
2011-04-05 10:20:00,40.88,41.0,40.84,40.95,430900.0,14.7972,14.8407,14.7828,14.8226,430900.0
2011-04-05 10:30:00,40.95,41.04,40.95,41.0,396800.0,14.8226,14.8551,14.8226,14.8407,396800.0
2011-04-05 10:40:00,40.99,41.03,40.95,40.95,295200.0,14.837,14.8515,14.8226,14.8226,295200.0
2011-04-05 10:50:00,40.95,40.98,40.87,40.95,339800.0,14.8226,14.8334,14.7936,14.8226,339800.0
2011-04-05 11:00:00,40.95,41.0,40.94,40.96,170900.0,14.8226,14.8407,14.819,14.8262,170900.0
2011-04-05 11:10:00,40.96,40.99,40.89,40.91,193700.0,14.8262,14.837,14.8009,14.8081,193700.0
2011-04-05 11:20:00,40.91,40.92,40.85,40.88,1334800.0,14.8081,14.8117,14.7864,14.7972,1334800.0
2011-04-05 11:30:00,40.87,40.89,40.84,40.87,416800.0,14.7936,14.8009,14.7828,14.7936,416800.0
2011-04-05 11:40:00,40.87,40.9,40.83,40.85,442200.0,14.7936,14.8045,14.7791,14.7864,442200.0
2011-04-05 11:50:00,40.85,40.86,40.78,40.83,235400.0,14.7864,14.79,14.761,14.7791,235400.0
2011-04-05 12:00:00,40.83,40.9,40.82,40.84,281400.0,14.7791,14.8045,14.7755,14.7828,281400.0
2011-04-05 12:10:00,40.84,40.86,40.82,40.83,115100.0,14.7828,14.79,14.7755,14.7791,115100.0
2011-04-05 12:20:00,40.83,40.84,40.78,40.78,215300.0,14.7791,14.7828,14.761,14.761,215300.0
2011-04-05 12:30:00,40.78,40.8,40.76,40.78,230200.0,14.761,14.7683,14.7538,14.761,230200.0
2011-04-05 12:40:00,40.77,40.8,40.76,40.79,130900.0,14.7574,14.7683,14.7538,14.7647,130900.0
2011-04-05 12:50:00,40.79,40.81,40.75,40.76,201200.0,14.7647,14.7719,14.7502,14.7538,201200.0
2011-04-05 13:00:00,40.77,40.81,40.75,40.79,182900.0,14.7574,14.7719,14.7502,14.7647,182900.0
2011-04-05 13:10:00,40.78,40.84,40.78,40.83,196600.0,14.761,14.7828,14.761,14.7791,196600.0
2011-04-05 13:20:00,40.83,40.84,40.79,40.83,184900.0,14.7791,14.7828,14.7647,14.7791,184900.0
2011-04-05 13:30:00,40.83,40.86,40.82,40.85,152600.0,14.7791,14.79,14.7755,14.7864,152600.0
2011-04-05 13:40:00,40.85,40.86,40.77,40.84,286500.0,14.7864,14.79,14.7574,14.7828,286500.0
2011-04-05 13:50:00,40.84,40.87,40.81,40.87,113700.0,14.7828,14.7936,14.7719,14.7936,113700.0
2011-04-05 14:00:00,40.87,40.91,40.82,40.89,187400.0,14.7936,14.8081,14.7755,14.8009,187400.0
2011-04-05 14:10:00,40.89,40.9,40.83,40.84,158000.0,14.8009,14.8045,14.7791,14.7828,158000.0
2011-04-05 14:20:00,40.84,40.89,40.83,40.84,95000.0,14.7828,14.8009,14.7791,14.7828,95000.0
2011-04-05 14:30:00,40.85,40.86,40.76,40.77,166700.0,14.7864,14.79,14.7538,14.7574,166700.0
2011-04-05 14:40:00,40.77,40.8,40.73,40.75,255200.0,14.7574,14.7683,14.7429,14.7502,255200.0
2011-04-05 14:50:00,40.75,40.77,40.7,40.77,351900.0,14.7502,14.7574,14.7321,14.7574,351900.0
2011-04-05 15:00:00,40.77,40.77,40.71,40.71,161700.0,14.7574,14.7574,14.7357,14.7357,161700.0
2011-04-05 15:10:00,40.71,40.78,40.68,40.78,236000.0,14.7357,14.761,14.7248,14.761,236000.0
2011-04-05 15:20:00,40.77,40.83,40.76,40.79,255800.0,14.7574,14.7791,14.7538,14.7647,255800.0
2011-04-05 15:30:00,40.79,40.79,40.67,40.69,332800.0,14.7647,14.7647,14.7212,14.7285,332800.0
2011-04-05 15:40:00,40.69,40.7,40.64,40.66,415900.0,14.7285,14.7321,14.7104,14.7176,415900.0
2011-04-05 15:50:00,40.66,40.75,40.64,40.74,875200.0,14.7176,14.7502,14.7104,14.7466,875200.0
2011-04-06 09:30:00,40.87,40.9,40.75,40.82,298200.0,14.7936,14.8045,14.7502,14.7755,298200.0
2011-04-06 09:40:00,40.83,40.85,40.71,40.73,204100.0,14.7791,14.7864,14.7357,14.7429,204100.0
2011-04-06 09:50:00,40.74,40.83,40.7,40.79,232800.0,14.7466,14.7791,14.7321,14.7647,232800.0
2011-04-06 10:00:00,40.79,40.91,40.79,40.86,312000.0,14.7647,14.8081,14.7647,14.79,312000.0
2011-04-06 10:10:00,40.87,40.92,40.86,40.92,252200.0,14.7936,14.8117,14.79,14.8117,252200.0
2011-04-06 10:20:00,40.91,40.94,40.89,40.89,136300.0,14.8081,14.819,14.8009,14.8009,136300.0
2011-04-06 10:30:00,40.89,40.92,40.82,40.89,198700.0,14.8009,14.8117,14.7755,14.8009,198700.0
2011-04-06 10:40:00,40.9,41.0,40.9,40.99,327700.0,14.8045,14.8407,14.8045,14.837,327700.0
2011-04-06 10:50:00,40.99,41.0,40.95,40.96,173800.0,14.837,14.8407,14.8226,14.8262,173800.0
2011-04-06 11:00:00,40.96,40.99,40.83,40.83,383600.0,14.8262,14.837,14.7791,14.7791,383600.0
2011-04-06 11:10:00,40.83,40.87,40.77,40.81,298100.0,14.7791,14.7936,14.7574,14.7719,298100.0
2011-04-06 11:20:00,40.8,40.81,40.76,40.8,381500.0,14.7683,14.7719,14.7538,14.7683,381500.0
2011-04-06 11:30:00,40.79,40.83,40.74,40.78,324500.0,14.7647,14.7791,14.7466,14.761,324500.0
2011-04-06 11:40:00,40.79,40.81,40.76,40.8,232400.0,14.7647,14.7719,14.7538,14.7683,232400.0
2011-04-06 11:50:00,40.79,40.82,40.77,40.8,208600.0,14.7647,14.7755,14.7574,14.7683,208600.0
2011-04-06 12:00:00,40.8,40.81,40.76,40.78,183300.0,14.7683,14.7719,14.7538,14.761,183300.0
2011-04-06 12:10:00,40.77,40.8,40.72,40.73,241500.0,14.7574,14.7683,14.7393,14.7429,241500.0
2011-04-06 12:20:00,40.74,40.75,40.57,40.58,461800.0,14.7466,14.7502,14.685,14.6886,461800.0
2011-04-06 12:30:00,40.58,40.6,40.41,40.45,685900.0,14.6886,14.6959,14.6271,14.6416,685900.0
2011-04-06 12:40:00,40.46,40.54,40.43,40.44,258500.0,14.6452,14.6742,14.6343,14.638,258500.0
2011-04-06 12:50:00,40.44,40.46,40.35,40.46,320600.0,14.638,14.6452,14.6054,14.6452,320600.0
2011-04-06 13:00:00,40.45,40.46,40.41,40.44,206300.0,14.6416,14.6452,14.6271,14.638,206300.0
2011-04-06 13:10:00,40.44,40.57,40.44,40.49,269700.0,14.638,14.685,14.638,14.6561,269700.0
2011-04-06 13:20:00,40.49,40.51,40.45,40.5,140800.0,14.6561,14.6633,14.6416,14.6597,140800.0
2011-04-06 13:30:00,40.5,40.53,40.48,40.5,93600.0,14.6597,14.6705,14.6524,14.6597,93600.0
2011-04-06 13:40:00,40.5,40.51,40.44,40.5,127600.0,14.6597,14.6633,14.638,14.6597,127600.0
2011-04-06 13:50:00,40.5,40.61,40.5,40.6,245200.0,14.6597,14.6995,14.6597,14.6959,245200.0
2011-04-06 14:00:00,40.6,40.66,40.6,40.65,303300.0,14.6959,14.7176,14.6959,14.714,303300.0
2011-04-06 14:10:00,40.66,40.69,40.55,40.57,387100.0,14.7176,14.7285,14.6778,14.685,387100.0
2011-04-06 14:20:00,40.56,40.56,40.48,40.49,217100.0,14.6814,14.6814,14.6524,14.6561,217100.0
2011-04-06 14:30:00,40.49,40.5,40.45,40.5,235000.0,14.6561,14.6597,14.6416,14.6597,235000.0
2011-04-06 14:40:00,40.49,40.52,40.47,40.47,119400.0,14.6561,14.6669,14.6488,14.6488,119400.0
2011-04-06 14:50:00,40.46,40.56,40.44,40.56,305600.0,14.6452,14.6814,14.638,14.6814,305600.0
2011-04-06 15:00:00,40.55,40.56,40.5,40.52,173900.0,14.6778,14.6814,14.6597,14.6669,173900.0
2011-04-06 15:10:00,40.51,40.55,40.5,40.51,212500.0,14.6633,14.6778,14.6597,14.6633,212500.0
2011-04-06 15:20:00,40.52,40.52,40.4,40.4,208500.0,14.6669,14.6669,14.6235,14.6235,208500.0
2011-04-06 15:30:00,40.4,40.45,40.34,40.34,513900.0,14.6235,14.6416,14.6018,14.6018,513900.0
2011-04-06 15:40:00,40.34,40.37,40.3,40.37,428300.0,14.6018,14.6126,14.5873,14.6126,428300.0
2011-04-06 15:50:00,40.37,40.48,40.34,40.47,850300.0,14.6126,14.6524,14.6018,14.6488,850300.0
2011-04-07 09:30:00,40.57,40.7,40.51,40.52,421900.0,14.685,14.7321,14.6633,14.6669,421900.0
2011-04-07 09:40:00,40.52,40.77,40.51,40.75,373500.0,14.6669,14.7574,14.6633,14.7502,373500.0
2011-04-07 09:50:00,40.75,40.78,40.7,40.74,262900.0,14.7502,14.761,14.7321,14.7466,262900.0
2011-04-07 10:00:00,40.74,40.75,40.66,40.69,170000.0,14.7466,14.7502,14.7176,14.7285,170000.0
2011-04-07 10:10:00,40.69,40.73,40.65,40.68,287400.0,14.7285,14.7429,14.714,14.7248,287400.0
2011-04-07 10:20:00,40.69,40.77,40.69,40.71,218500.0,14.7285,14.7574,14.7285,14.7357,218500.0
2011-04-07 10:30:00,40.71,40.74,40.5,40.59,367600.0,14.7357,14.7466,14.6597,14.6923,367600.0
2011-04-07 10:40:00,40.59,40.59,40.35,40.52,518400.0,14.6923,14.6923,14.6054,14.6669,518400.0
2011-04-07 10:50:00,40.53,40.54,40.46,40.5,297400.0,14.6705,14.6742,14.6452,14.6597,297400.0
2011-04-07 11:00:00,40.5,40.51,40.39,40.46,298200.0,14.6597,14.6633,14.6199,14.6452,298200.0
2011-04-07 11:10:00,40.47,40.53,40.47,40.48,337300.0,14.6488,14.6705,14.6488,14.6524,337300.0
2011-04-07 11:20:00,40.48,40.48,40.39,40.42,327800.0,14.6524,14.6524,14.6199,14.6307,327800.0
2011-04-07 11:30:00,40.42,40.43,40.3,40.37,351100.0,14.6307,14.6343,14.5873,14.6126,351100.0
2011-04-07 11:40:00,40.37,40.38,40.26,40.3,344900.0,14.6126,14.6162,14.5728,14.5873,344900.0
2011-04-07 11:50:00,40.3,40.44,40.29,40.44,350100.0,14.5873,14.638,14.5837,14.638,350100.0
2011-04-07 12:00:00,40.43,40.44,40.35,40.37,246100.0,14.6343,14.638,14.6054,14.6126,246100.0
2011-04-07 12:10:00,40.37,40.38,40.33,40.34,265500.0,14.6126,14.6162,14.5982,14.6018,265500.0
2011-04-07 12:20:00,40.34,40.35,40.23,40.27,336000.0,14.6018,14.6054,14.562,14.5764,336000.0
2011-04-07 12:30:00,40.27,40.27,40.2,40.24,374600.0,14.5764,14.5764,14.5511,14.5656,374600.0
2011-04-07 12:40:00,40.25,40.28,40.21,40.26,286500.0,14.5692,14.5801,14.5547,14.5728,286500.0
2011-04-07 12:50:00,40.27,40.29,40.22,40.26,218100.0,14.5764,14.5837,14.5583,14.5728,218100.0
2011-04-07 13:00:00,40.27,40.29,40.24,40.26,163000.0,14.5764,14.5837,14.5656,14.5728,163000.0
2011-04-07 13:10:00,40.26,40.31,40.24,40.25,327500.0,14.5728,14.5909,14.5656,14.5692,327500.0
2011-04-07 13:20:00,40.26,40.35,40.25,40.34,192000.0,14.5728,14.6054,14.5692,14.6018,192000.0
2011-04-07 13:30:00,40.33,40.39,40.31,40.35,197800.0,14.5982,14.6199,14.5909,14.6054,197800.0
2011-04-07 13:40:00,40.35,40.4,40.35,40.38,320800.0,14.6054,14.6235,14.6054,14.6162,320800.0
2011-04-07 13:50:00,40.37,40.39,40.29,40.31,242500.0,14.6126,14.6199,14.5837,14.5909,242500.0
2011-04-07 14:00:00,40.32,40.32,40.23,40.24,203900.0,14.5945,14.5945,14.562,14.5656,203900.0
2011-04-07 14:10:00,40.24,40.3,40.22,40.28,234100.0,14.5656,14.5873,14.5583,14.5801,234100.0
2011-04-07 14:20:00,40.29,40.31,40.25,40.26,311800.0,14.5837,14.5909,14.5692,14.5728,311800.0
2011-04-07 14:30:00,40.27,40.36,40.25,40.36,378700.0,14.5764,14.609,14.5692,14.609,378700.0
2011-04-07 14:40:00,40.36,40.5,40.32,40.48,236700.0,14.609,14.6597,14.5945,14.6524,236700.0
2011-04-07 14:50:00,40.48,40.56,40.46,40.49,254500.0,14.6524,14.6814,14.6452,14.6561,254500.0
2011-04-07 15:00:00,40.48,40.53,40.47,40.53,144600.0,14.6524,14.6705,14.6488,14.6705,144600.0
2011-04-07 15:10:00,40.53,40.54,40.5,40.51,196400.0,14.6705,14.6742,14.6597,14.6633,196400.0
2011-04-07 15:20:00,40.52,40.52,40.37,40.42,235900.0,14.6669,14.6669,14.6126,14.6307,235900.0
2011-04-07 15:30:00,40.42,40.44,40.3,40.4,446500.0,14.6307,14.638,14.5873,14.6235,446500.0
2011-04-07 15:40:00,40.39,40.67,40.39,40.52,451200.0,14.6199,14.7212,14.6199,14.6669,451200.0
2011-04-07 15:50:00,40.52,40.53,40.4,40.46,851700.0,14.6669,14.6705,14.6235,14.6452,851700.0
2011-04-08 09:30:00,40.93,40.95,40.72,40.77,676000.0,14.8153,14.8226,14.7393,14.7574,676000.0
2011-04-08 09:40:00,40.78,40.9,40.75,40.79,422700.0,14.761,14.8045,14.7502,14.7647,422700.0
2011-04-08 09:50:00,40.79,40.85,40.71,40.78,494000.0,14.7647,14.7864,14.7357,14.761,494000.0
2011-04-08 10:00:00,40.78,40.82,40.71,40.75,289100.0,14.761,14.7755,14.7357,14.7502,289100.0
2011-04-08 10:10:00,40.75,40.76,40.65,40.69,418000.0,14.7502,14.7538,14.714,14.7285,418000.0
2011-04-08 10:20:00,40.69,40.69,40.4,40.43,875900.0,14.7285,14.7285,14.6235,14.6343,875900.0
2011-04-08 10:30:00,40.43,40.5,40.4,40.49,441900.0,14.6343,14.6597,14.6235,14.6561,441900.0
2011-04-08 10:40:00,40.49,40.51,40.44,40.45,426700.0,14.6561,14.6633,14.638,14.6416,426700.0
2011-04-08 10:50:00,40.45,40.49,40.41,40.48,294300.0,14.6416,14.6561,14.6271,14.6524,294300.0
2011-04-08 11:00:00,40.48,40.49,40.31,40.34,458500.0,14.6524,14.6561,14.5909,14.6018,458500.0
2011-04-08 11:10:00,40.34,40.43,40.34,40.43,227400.0,14.6018,14.6343,14.6018,14.6343,227400.0
2011-04-08 11:20:00,40.43,40.53,40.43,40.51,323300.0,14.6343,14.6705,14.6343,14.6633,323300.0
2011-04-08 11:30:00,40.51,40.6,40.49,40.58,212700.0,14.6633,14.6959,14.6561,14.6886,212700.0
2011-04-08 11:40:00,40.57,40.61,40.55,40.59,167900.0,14.685,14.6995,14.6778,14.6923,167900.0
2011-04-08 11:50:00,40.59,40.6,40.51,40.58,186800.0,14.6923,14.6959,14.6633,14.6886,186800.0
2011-04-08 12:00:00,40.57,40.66,40.57,40.63,263100.0,14.685,14.7176,14.685,14.7067,263100.0
2011-04-08 12:10:00,40.64,40.68,40.62,40.63,257900.0,14.7104,14.7248,14.7031,14.7067,257900.0
2011-04-08 12:20:00,40.62,40.65,40.56,40.63,165500.0,14.7031,14.714,14.6814,14.7067,165500.0
2011-04-08 12:30:00,40.62,40.68,40.61,40.67,120400.0,14.7031,14.7248,14.6995,14.7212,120400.0
2011-04-08 12:40:00,40.67,40.69,40.64,40.66,175000.0,14.7212,14.7285,14.7104,14.7176,175000.0
2011-04-08 12:50:00,40.66,40.69,40.61,40.69,156800.0,14.7176,14.7285,14.6995,14.7285,156800.0
2011-04-08 13:00:00,40.68,40.71,40.65,40.7,246400.0,14.7248,14.7357,14.714,14.7321,246400.0
2011-04-08 13:10:00,40.69,40.71,40.65,40.7,217700.0,14.7285,14.7357,14.714,14.7321,217700.0
2011-04-08 13:20:00,40.69,40.75,40.67,40.7,254300.0,14.7285,14.7502,14.7212,14.7321,254300.0
2011-04-08 13:30:00,40.7,40.71,40.64,40.69,134000.0,14.7321,14.7357,14.7104,14.7285,134000.0
2011-04-08 13:40:00,40.69,40.71,40.65,40.69,503600.0,14.7285,14.7357,14.714,14.7285,503600.0
2011-04-08 13:50:00,40.69,40.7,40.66,40.68,147800.0,14.7285,14.7321,14.7176,14.7248,147800.0
2011-04-08 14:00:00,40.68,40.7,40.66,40.68,450700.0,14.7248,14.7321,14.7176,14.7248,450700.0
2011-04-08 14:10:00,40.68,40.69,40.65,40.68,393000.0,14.7248,14.7285,14.714,14.7248,393000.0
2011-04-08 14:20:00,40.68,40.68,40.57,40.62,386800.0,14.7248,14.7248,14.685,14.7031,386800.0
2011-04-08 14:30:00,40.61,40.66,40.59,40.62,269600.0,14.6995,14.7176,14.6923,14.7031,269600.0
2011-04-08 14:40:00,40.62,40.66,40.6,40.61,231000.0,14.7031,14.7176,14.6959,14.6995,231000.0
2011-04-08 14:50:00,40.6,40.6,40.54,40.56,269200.0,14.6959,14.6959,14.6742,14.6814,269200.0
2011-04-08 15:00:00,40.55,40.65,40.53,40.64,450300.0,14.6778,14.714,14.6705,14.7104,450300.0
2011-04-08 15:10:00,40.64,40.65,40.55,40.56,397000.0,14.7104,14.714,14.6778,14.6814,397000.0
2011-04-08 15:20:00,40.56,40.61,40.55,40.6,327200.0,14.6814,14.6995,14.6778,14.6959,327200.0
2011-04-08 15:30:00,40.6,40.68,40.59,40.67,339900.0,14.6959,14.7248,14.6923,14.7212,339900.0
2011-04-08 15:40:00,40.68,40.69,40.65,40.68,438200.0,14.7248,14.7285,14.714,14.7248,438200.0
2011-04-08 15:50:00,40.67,40.7,40.59,40.65,1222100.0,14.7212,14.7321,14.6923,14.714,1222100.0
2011-04-11 09:30:00,40.52,40.54,40.32,40.39,483300.0,14.6669,14.6742,14.5945,14.6199,483300.0
2011-04-11 09:40:00,40.39,40.51,40.26,40.35,796900.0,14.6199,14.6633,14.5728,14.6054,796900.0
2011-04-11 09:50:00,40.35,40.38,40.26,40.27,434300.0,14.6054,14.6162,14.5728,14.5764,434300.0
2011-04-11 10:00:00,40.27,40.3,40.18,40.19,418700.0,14.5764,14.5873,14.5439,14.5475,418700.0
2011-04-11 10:10:00,40.19,40.25,40.16,40.22,573700.0,14.5475,14.5692,14.5366,14.5583,573700.0
2011-04-11 10:20:00,40.22,40.22,40.14,40.16,533400.0,14.5583,14.5583,14.5294,14.5366,533400.0
2011-04-11 10:30:00,40.16,40.21,40.11,40.21,471200.0,14.5366,14.5547,14.5185,14.5547,471200.0
2011-04-11 10:40:00,40.21,40.27,40.18,40.21,466800.0,14.5547,14.5764,14.5439,14.5547,466800.0
2011-04-11 10:50:00,40.22,40.28,40.2,40.27,269100.0,14.5583,14.5801,14.5511,14.5764,269100.0
2011-04-11 11:00:00,40.26,40.33,40.2,40.28,204400.0,14.5728,14.5982,14.5511,14.5801,204400.0
2011-04-11 11:10:00,40.27,40.28,40.2,40.22,194900.0,14.5764,14.5801,14.5511,14.5583,194900.0
2011-04-11 11:20:00,40.22,40.28,40.18,40.22,249700.0,14.5583,14.5801,14.5439,14.5583,249700.0
2011-04-11 11:30:00,40.22,40.25,40.17,40.25,546100.0,14.5583,14.5692,14.5402,14.5692,546100.0
2011-04-11 11:40:00,40.25,40.3,40.25,40.25,217000.0,14.5692,14.5873,14.5692,14.5692,217000.0
2011-04-11 11:50:00,40.25,40.27,40.18,40.21,207300.0,14.5692,14.5764,14.5439,14.5547,207300.0
2011-04-11 12:00:00,40.21,40.27,40.16,40.18,219100.0,14.5547,14.5764,14.5366,14.5439,219100.0
2011-04-11 12:10:00,40.17,40.18,40.13,40.16,208400.0,14.5402,14.5439,14.5258,14.5366,208400.0
2011-04-11 12:20:00,40.16,40.19,40.15,40.16,222200.0,14.5366,14.5475,14.533,14.5366,222200.0
2011-04-11 12:30:00,40.16,40.18,40.1,40.11,284100.0,14.5366,14.5439,14.5149,14.5185,284100.0
2011-04-11 12:40:00,40.11,40.15,40.1,40.13,210200.0,14.5185,14.533,14.5149,14.5258,210200.0
2011-04-11 12:50:00,40.13,40.19,40.12,40.15,257500.0,14.5258,14.5475,14.5221,14.533,257500.0
2011-04-11 13:00:00,40.14,40.22,40.12,40.22,178700.0,14.5294,14.5583,14.5221,14.5583,178700.0
2011-04-11 13:10:00,40.21,40.24,40.1,40.13,114300.0,14.5547,14.5656,14.5149,14.5258,114300.0
2011-04-11 13:20:00,40.12,40.14,40.08,40.09,517400.0,14.5221,14.5294,14.5077,14.5113,517400.0
2011-04-11 13:30:00,40.09,40.11,39.99,40.0,309500.0,14.5113,14.5185,14.4751,14.4787,309500.0
2011-04-11 13:40:00,39.99,40.06,39.96,39.97,404400.0,14.4751,14.5004,14.4642,14.4678,404400.0
2011-04-11 13:50:00,39.97,40.09,39.97,40.04,234600.0,14.4678,14.5113,14.4678,14.4932,234600.0
2011-04-11 14:00:00,40.05,40.06,39.98,39.99,211900.0,14.4968,14.5004,14.4715,14.4751,211900.0
2011-04-11 14:10:00,39.99,40.01,39.95,39.97,192000.0,14.4751,14.4823,14.4606,14.4678,192000.0
2011-04-11 14:20:00,39.97,39.97,39.92,39.95,182000.0,14.4678,14.4678,14.4497,14.4606,182000.0
2011-04-11 14:30:00,39.96,39.96,39.85,39.87,317700.0,14.4642,14.4642,14.4244,14.4316,317700.0
2011-04-11 14:40:00,39.88,39.88,39.7,39.72,534200.0,14.4353,14.4353,14.3701,14.3774,534200.0
2011-04-11 14:50:00,39.72,39.8,39.69,39.72,550700.0,14.3774,14.4063,14.3665,14.3774,550700.0
2011-04-11 15:00:00,39.72,39.72,39.56,39.59,669500.0,14.3774,14.3774,14.3194,14.3303,669500.0
2011-04-11 15:10:00,39.59,39.69,39.54,39.67,477000.0,14.3303,14.3665,14.3122,14.3593,477000.0
2011-04-11 15:20:00,39.67,39.76,39.63,39.64,348100.0,14.3593,14.3918,14.3448,14.3484,348100.0
2011-04-11 15:30:00,39.63,39.77,39.62,39.75,332200.0,14.3448,14.3954,14.3412,14.3882,332200.0
2011-04-11 15:40:00,39.75,39.76,39.68,39.71,548700.0,14.3882,14.3918,14.3629,14.3737,548700.0
2011-04-11 15:50:00,39.72,39.83,39.69,39.82,1001000.0,14.3774,14.4172,14.3665,14.4135,1001000.0
2011-04-12 09:30:00,39.48,39.49,38.93,39.0,1629400.0,14.2905,14.2941,14.0914,14.1167,1629400.0
2011-04-12 09:40:00,38.99,39.01,38.83,38.83,855900.0,14.1131,14.1204,14.0552,14.0552,855900.0
2011-04-12 09:50:00,38.84,38.84,38.69,38.77,1053500.0,14.0588,14.0588,14.0045,14.0335,1053500.0
2011-04-12 10:00:00,38.76,38.8,38.42,38.42,1131100.0,14.0299,14.0443,13.9068,13.9068,1131100.0
2011-04-12 10:10:00,38.42,38.62,38.36,38.53,808900.0,13.9068,13.9792,13.8851,13.9466,808900.0
2011-04-12 10:20:00,38.53,38.64,38.49,38.62,433700.0,13.9466,13.9864,13.9321,13.9792,433700.0
2011-04-12 10:30:00,38.62,38.64,38.42,38.55,578600.0,13.9792,13.9864,13.9068,13.9538,578600.0
2011-04-12 10:40:00,38.54,38.65,38.45,38.5,535000.0,13.9502,13.99,13.9177,13.9357,535000.0
2011-04-12 10:50:00,38.49,38.51,38.31,38.34,585700.0,13.9321,13.9394,13.867,13.8778,585700.0
2011-04-12 11:00:00,38.34,38.37,38.25,38.25,619200.0,13.8778,13.8887,13.8453,13.8453,619200.0
2011-04-12 11:10:00,38.26,38.34,38.22,38.25,830800.0,13.8489,13.8778,13.8344,13.8453,830800.0
2011-04-12 11:20:00,38.26,38.37,38.21,38.32,340800.0,13.8489,13.8887,13.8308,13.8706,340800.0
2011-04-12 11:30:00,38.32,38.59,38.32,38.56,625000.0,13.8706,13.9683,13.8706,13.9575,625000.0
2011-04-12 11:40:00,38.56,38.61,38.51,38.52,295900.0,13.9575,13.9756,13.9394,13.943,295900.0
2011-04-12 11:50:00,38.51,38.51,38.32,38.35,170600.0,13.9394,13.9394,13.8706,13.8815,170600.0
2011-04-12 12:00:00,38.35,38.42,38.31,38.37,246100.0,13.8815,13.9068,13.867,13.8887,246100.0
2011-04-12 12:10:00,38.37,38.37,38.29,38.31,282200.0,13.8887,13.8887,13.8597,13.867,282200.0
2011-04-12 12:20:00,38.32,38.37,38.28,38.28,147500.0,13.8706,13.8887,13.8561,13.8561,147500.0
2011-04-12 12:30:00,38.29,38.3,38.15,38.19,440400.0,13.8597,13.8634,13.8091,13.8235,440400.0
2011-04-12 12:40:00,38.19,38.34,38.19,38.28,373100.0,13.8235,13.8778,13.8235,13.8561,373100.0
2011-04-12 12:50:00,38.28,38.31,38.23,38.26,329400.0,13.8561,13.867,13.838,13.8489,329400.0
2011-04-12 13:00:00,38.26,38.27,38.17,38.23,390700.0,13.8489,13.8525,13.8163,13.838,390700.0
2011-04-12 13:10:00,38.22,38.25,38.05,38.05,631300.0,13.8344,13.8453,13.7729,13.7729,631300.0
2011-04-12 13:20:00,38.05,38.17,38.03,38.16,240300.0,13.7729,13.8163,13.7656,13.8127,240300.0
2011-04-12 13:30:00,38.17,38.23,38.16,38.17,244400.0,13.8163,13.838,13.8127,13.8163,244400.0
2011-04-12 13:40:00,38.17,38.27,38.11,38.25,327500.0,13.8163,13.8525,13.7946,13.8453,327500.0
2011-04-12 13:50:00,38.25,38.34,38.24,38.27,248000.0,13.8453,13.8778,13.8416,13.8525,248000.0
2011-04-12 14:00:00,38.27,38.38,38.25,38.37,325800.0,13.8525,13.8923,13.8453,13.8887,325800.0
2011-04-12 14:10:00,38.37,38.4,38.3,38.33,311400.0,13.8887,13.8996,13.8634,13.8742,311400.0
2011-04-12 14:20:00,38.33,38.4,38.33,38.38,244700.0,13.8742,13.8996,13.8742,13.8923,244700.0
2011-04-12 14:30:00,38.38,38.39,38.16,38.23,387400.0,13.8923,13.8959,13.8127,13.838,387400.0
2011-04-12 14:40:00,38.23,38.26,38.16,38.18,280300.0,13.838,13.8489,13.8127,13.8199,280300.0
2011-04-12 14:50:00,38.18,38.25,38.15,38.17,291600.0,13.8199,13.8453,13.8091,13.8163,291600.0
2011-04-12 15:00:00,38.17,38.2,38.14,38.14,374900.0,13.8163,13.8272,13.8054,13.8054,374900.0
2011-04-12 15:10:00,38.14,38.14,38.02,38.05,369500.0,13.8054,13.8054,13.762,13.7729,369500.0
2011-04-12 15:20:00,38.04,38.06,38.0,38.05,624400.0,13.7692,13.7765,13.7548,13.7729,624400.0
2011-04-12 15:30:00,38.06,38.16,37.96,38.14,531500.0,13.7765,13.8127,13.7403,13.8054,531500.0
2011-04-12 15:40:00,38.14,38.21,38.09,38.1,666600.0,13.8054,13.8308,13.7873,13.791,666600.0
2011-04-12 15:50:00,38.1,38.24,38.08,38.2,1524800.0,13.791,13.8416,13.7837,13.8272,1524800.0
2011-04-13 09:30:00,38.52,38.58,38.18,38.18,1258600.0,13.943,13.9647,13.8199,13.8199,1258600.0
2011-04-13 09:40:00,38.18,38.19,37.85,37.89,1119600.0,13.8199,13.8235,13.7005,13.7149,1119600.0
2011-04-13 09:50:00,37.89,38.07,37.89,37.95,873600.0,13.7149,13.7801,13.7149,13.7367,873600.0
2011-04-13 10:00:00,37.94,37.98,37.55,37.62,1657200.0,13.733,13.7475,13.5919,13.6172,1657200.0
2011-04-13 10:10:00,37.62,37.73,37.59,37.73,816300.0,13.6172,13.657,13.6064,13.657,816300.0
2011-04-13 10:20:00,37.73,37.79,37.64,37.7,680600.0,13.657,13.6788,13.6245,13.6462,680600.0
2011-04-13 10:30:00,37.71,37.84,37.7,37.79,657700.0,13.6498,13.6969,13.6462,13.6788,657700.0
2011-04-13 10:40:00,37.79,37.8,37.67,37.79,1207000.0,13.6788,13.6824,13.6353,13.6788,1207000.0
2011-04-13 10:50:00,37.79,37.84,37.69,37.73,1141000.0,13.6788,13.6969,13.6426,13.657,1141000.0
2011-04-13 11:00:00,37.74,37.75,37.61,37.65,719900.0,13.6607,13.6643,13.6136,13.6281,719900.0
2011-04-13 11:10:00,37.65,37.65,37.46,37.48,1260400.0,13.6281,13.6281,13.5593,13.5665,1260400.0
2011-04-13 11:20:00,37.48,37.58,37.45,37.46,478400.0,13.5665,13.6027,13.5557,13.5593,478400.0
2011-04-13 11:30:00,37.47,37.53,37.33,37.34,699000.0,13.5629,13.5846,13.5122,13.5159,699000.0
2011-04-13 11:40:00,37.35,37.39,37.22,37.29,950900.0,13.5195,13.534,13.4724,13.4978,950900.0
2011-04-13 11:50:00,37.29,37.4,37.24,37.26,487000.0,13.4978,13.5376,13.4797,13.4869,487000.0
2011-04-13 12:00:00,37.26,37.33,37.25,37.28,623400.0,13.4869,13.5122,13.4833,13.4941,623400.0
2011-04-13 12:10:00,37.28,37.38,37.28,37.33,651500.0,13.4941,13.5303,13.4941,13.5122,651500.0
2011-04-13 12:20:00,37.32,37.35,37.14,37.19,872300.0,13.5086,13.5195,13.4435,13.4616,872300.0
2011-04-13 12:30:00,37.19,37.2,37.06,37.09,930600.0,13.4616,13.4652,13.4145,13.4254,930600.0
2011-04-13 12:40:00,37.08,37.14,37.01,37.07,819500.0,13.4218,13.4435,13.3964,13.4181,819500.0
2011-04-13 12:50:00,37.08,37.09,37.02,37.07,688700.0,13.4218,13.4254,13.4,13.4181,688700.0
2011-04-13 13:00:00,37.07,37.11,37.05,37.11,430500.0,13.4181,13.4326,13.4109,13.4326,430500.0
2011-04-13 13:10:00,37.11,37.23,37.11,37.15,607000.0,13.4326,13.4761,13.4326,13.4471,607000.0
2011-04-13 13:20:00,37.16,37.29,37.16,37.22,457700.0,13.4507,13.4978,13.4507,13.4724,457700.0
2011-04-13 13:30:00,37.22,37.27,37.14,37.15,340400.0,13.4724,13.4905,13.4435,13.4471,340400.0
2011-04-13 13:40:00,37.15,37.21,37.15,37.18,311700.0,13.4471,13.4688,13.4471,13.458,311700.0
2011-04-13 13:50:00,37.17,37.18,37.14,37.15,351100.0,13.4543,13.458,13.4435,13.4471,351100.0
2011-04-13 14:00:00,37.15,37.22,37.12,37.18,502000.0,13.4471,13.4724,13.4362,13.458,502000.0
2011-04-13 14:10:00,37.17,37.18,37.03,37.05,494100.0,13.4543,13.458,13.4037,13.4109,494100.0
2011-04-13 14:20:00,37.05,37.25,37.03,37.22,416600.0,13.4109,13.4833,13.4037,13.4724,416600.0
2011-04-13 14:30:00,37.22,37.23,37.16,37.18,246500.0,13.4724,13.4761,13.4507,13.458,246500.0
2011-04-13 14:40:00,37.18,37.35,37.17,37.32,469200.0,13.458,13.5195,13.4543,13.5086,469200.0
2011-04-13 14:50:00,37.32,37.33,37.27,37.28,789800.0,13.5086,13.5122,13.4905,13.4941,789800.0
2011-04-13 15:00:00,37.28,37.34,37.22,37.23,581100.0,13.4941,13.5159,13.4724,13.4761,581100.0
2011-04-13 15:10:00,37.22,37.32,37.22,37.24,564200.0,13.4724,13.5086,13.4724,13.4797,564200.0
2011-04-13 15:20:00,37.24,37.28,37.23,37.24,340100.0,13.4797,13.4941,13.4761,13.4797,340100.0
2011-04-13 15:30:00,37.24,37.25,37.18,37.2,396400.0,13.4797,13.4833,13.458,13.4652,396400.0
2011-04-13 15:40:00,37.2,37.29,37.19,37.28,944300.0,13.4652,13.4978,13.4616,13.4941,944300.0
2011-04-13 15:50:00,37.29,37.31,37.18,37.2,2067500.0,13.4978,13.505,13.458,13.4652,2067500.0
2011-04-14 09:30:00,37.19,37.34,37.11,37.25,1695100.0,13.4616,13.5159,13.4326,13.4833,1695100.0
2011-04-14 09:40:00,37.26,37.41,37.2,37.23,1409700.0,13.4869,13.5412,13.4652,13.4761,1409700.0
2011-04-14 09:50:00,37.23,37.42,37.11,37.34,1104800.0,13.4761,13.5448,13.4326,13.5159,1104800.0
2011-04-14 10:00:00,37.34,37.53,37.3,37.46,1103300.0,13.5159,13.5846,13.5014,13.5593,1103300.0
2011-04-14 10:10:00,37.46,37.54,37.4,37.54,739400.0,13.5593,13.5883,13.5376,13.5883,739400.0
2011-04-14 10:20:00,37.53,37.58,37.43,37.55,1005800.0,13.5846,13.6027,13.5484,13.5919,1005800.0
2011-04-14 10:30:00,37.55,37.67,37.49,37.49,977100.0,13.5919,13.6353,13.5702,13.5702,977100.0
2011-04-14 10:40:00,37.49,37.52,37.4,37.5,854000.0,13.5702,13.581,13.5376,13.5738,854000.0
2011-04-14 10:50:00,37.51,37.52,37.4,37.42,494200.0,13.5774,13.581,13.5376,13.5448,494200.0
2011-04-14 11:00:00,37.43,37.45,37.36,37.38,336700.0,13.5484,13.5557,13.5231,13.5303,336700.0
2011-04-14 11:10:00,37.38,37.42,37.21,37.23,956100.0,13.5303,13.5448,13.4688,13.4761,956100.0
2011-04-14 11:20:00,37.22,37.25,37.17,37.2,824700.0,13.4724,13.4833,13.4543,13.4652,824700.0
2011-04-14 11:30:00,37.2,37.22,37.12,37.14,399500.0,13.4652,13.4724,13.4362,13.4435,399500.0
2011-04-14 11:40:00,37.14,37.14,36.97,36.99,750500.0,13.4435,13.4435,13.3819,13.3892,750500.0
2011-04-14 11:50:00,36.99,37.12,36.94,37.11,311200.0,13.3892,13.4362,13.3711,13.4326,311200.0
2011-04-14 12:00:00,37.11,37.13,37.07,37.09,298300.0,13.4326,13.4399,13.4181,13.4254,298300.0
2011-04-14 12:10:00,37.1,37.19,37.08,37.19,505700.0,13.429,13.4616,13.4218,13.4616,505700.0
2011-04-14 12:20:00,37.18,37.21,37.13,37.14,274300.0,13.458,13.4688,13.4399,13.4435,274300.0
2011-04-14 12:30:00,37.14,37.21,37.13,37.16,339300.0,13.4435,13.4688,13.4399,13.4507,339300.0
2011-04-14 12:40:00,37.15,37.16,37.05,37.06,262600.0,13.4471,13.4507,13.4109,13.4145,262600.0
2011-04-14 12:50:00,37.07,37.18,37.03,37.16,272200.0,13.4181,13.458,13.4037,13.4507,272200.0
2011-04-14 13:00:00,37.16,37.26,37.16,37.19,444200.0,13.4507,13.4869,13.4507,13.4616,444200.0
2011-04-14 13:10:00,37.19,37.19,37.13,37.16,149000.0,13.4616,13.4616,13.4399,13.4507,149000.0
2011-04-14 13:20:00,37.17,37.23,37.15,37.16,352400.0,13.4543,13.4761,13.4471,13.4507,352400.0
2011-04-14 13:30:00,37.15,37.21,37.12,37.19,212800.0,13.4471,13.4688,13.4362,13.4616,212800.0
2011-04-14 13:40:00,37.2,37.2,37.09,37.1,169700.0,13.4652,13.4652,13.4254,13.429,169700.0
2011-04-14 13:50:00,37.1,37.12,37.03,37.03,237300.0,13.429,13.4362,13.4037,13.4037,237300.0
2011-04-14 14:00:00,37.04,37.1,36.99,37.0,432300.0,13.4073,13.429,13.3892,13.3928,432300.0
2011-04-14 14:10:00,37.0,37.02,36.96,36.96,252500.0,13.3928,13.4,13.3783,13.3783,252500.0
2011-04-14 14:20:00,36.97,36.99,36.9,36.92,575000.0,13.3819,13.3892,13.3566,13.3638,575000.0
2011-04-14 14:30:00,36.92,36.94,36.86,36.88,619200.0,13.3638,13.3711,13.3421,13.3494,619200.0
2011-04-14 14:40:00,36.87,36.89,36.81,36.86,378300.0,13.3457,13.353,13.324,13.3421,378300.0
2011-04-14 14:50:00,36.87,36.98,36.86,36.92,374100.0,13.3457,13.3856,13.3421,13.3638,374100.0
2011-04-14 15:00:00,36.92,37.02,36.91,37.0,405100.0,13.3638,13.4,13.3602,13.3928,405100.0
2011-04-14 15:10:00,37.0,37.07,36.99,37.01,539900.0,13.3928,13.4181,13.3892,13.3964,539900.0
2011-04-14 15:20:00,37.01,37.03,36.91,36.93,431800.0,13.3964,13.4037,13.3602,13.3675,431800.0
2011-04-14 15:30:00,36.93,37.01,36.9,36.98,513600.0,13.3675,13.3964,13.3566,13.3856,513600.0
2011-04-14 15:40:00,36.98,37.04,36.96,36.97,682400.0,13.3856,13.4073,13.3783,13.3819,682400.0
2011-04-14 15:50:00,36.97,37.0,36.92,36.93,893900.0,13.3819,13.3928,13.3638,13.3675,893900.0
2011-04-15 09:30:00,37.3,37.54,37.29,37.38,1213900.0,13.5014,13.5883,13.4978,13.5303,1213900.0
2011-04-15 09:40:00,37.38,37.41,37.19,37.21,2352900.0,13.5303,13.5412,13.4616,13.4688,2352900.0
2011-04-15 09:50:00,37.21,37.38,37.15,37.32,621700.0,13.4688,13.5303,13.4471,13.5086,621700.0
2011-04-15 10:00:00,37.31,37.43,37.25,37.26,1423500.0,13.505,13.5484,13.4833,13.4869,1423500.0
2011-04-15 10:10:00,37.27,37.31,37.16,37.22,423700.0,13.4905,13.505,13.4507,13.4724,423700.0
2011-04-15 10:20:00,37.22,37.26,37.11,37.13,314900.0,13.4724,13.4869,13.4326,13.4399,314900.0
2011-04-15 10:30:00,37.13,37.2,37.04,37.12,396200.0,13.4399,13.4652,13.4073,13.4362,396200.0
2011-04-15 10:40:00,37.12,37.32,37.12,37.29,340700.0,13.4362,13.5086,13.4362,13.4978,340700.0
2011-04-15 10:50:00,37.3,37.38,37.18,37.25,426500.0,13.5014,13.5303,13.458,13.4833,426500.0
2011-04-15 11:00:00,37.25,37.33,37.25,37.28,353000.0,13.4833,13.5122,13.4833,13.4941,353000.0
2011-04-15 11:10:00,37.28,37.28,37.22,37.28,336500.0,13.4941,13.4941,13.4724,13.4941,336500.0
2011-04-15 11:20:00,37.27,37.47,37.27,37.45,454100.0,13.4905,13.5629,13.4905,13.5557,454100.0
2011-04-15 11:30:00,37.45,37.55,37.44,37.46,374700.0,13.5557,13.5919,13.5521,13.5593,374700.0
2011-04-15 11:40:00,37.46,37.53,37.43,37.49,414400.0,13.5593,13.5846,13.5484,13.5702,414400.0
2011-04-15 11:50:00,37.49,37.71,37.49,37.68,723600.0,13.5702,13.6498,13.5702,13.6389,723600.0
2011-04-15 12:00:00,37.68,37.81,37.59,37.8,722400.0,13.6389,13.686,13.6064,13.6824,722400.0
2011-04-15 12:10:00,37.81,38.07,37.8,37.98,1313400.0,13.686,13.7801,13.6824,13.7475,1313400.0
2011-04-15 12:20:00,37.98,38.0,37.8,37.8,520600.0,13.7475,13.7548,13.6824,13.6824,520600.0
2011-04-15 12:30:00,37.81,37.84,37.72,37.84,369200.0,13.686,13.6969,13.6534,13.6969,369200.0
2011-04-15 12:40:00,37.84,37.94,37.79,37.9,282800.0,13.6969,13.733,13.6788,13.7186,282800.0
2011-04-15 12:50:00,37.9,37.97,37.89,37.96,297700.0,13.7186,13.7439,13.7149,13.7403,297700.0
2011-04-15 13:00:00,37.97,37.97,37.83,37.87,303600.0,13.7439,13.7439,13.6932,13.7077,303600.0
2011-04-15 13:10:00,37.87,37.9,37.84,37.89,220900.0,13.7077,13.7186,13.6969,13.7149,220900.0
2011-04-15 13:20:00,37.89,37.9,37.76,37.76,388200.0,13.7149,13.7186,13.6679,13.6679,388200.0
2011-04-15 13:30:00,37.76,37.81,37.76,37.78,292300.0,13.6679,13.686,13.6679,13.6751,292300.0
2011-04-15 13:40:00,37.77,37.8,37.76,37.79,219400.0,13.6715,13.6824,13.6679,13.6788,219400.0
2011-04-15 13:50:00,37.79,37.89,37.79,37.87,320000.0,13.6788,13.7149,13.6788,13.7077,320000.0
2011-04-15 14:00:00,37.88,37.94,37.86,37.94,224600.0,13.7113,13.733,13.7041,13.733,224600.0
2011-04-15 14:10:00,37.94,37.95,37.86,37.86,231100.0,13.733,13.7367,13.7041,13.7041,231100.0
2011-04-15 14:20:00,37.86,37.88,37.83,37.87,161700.0,13.7041,13.7113,13.6932,13.7077,161700.0
2011-04-15 14:30:00,37.86,37.9,37.85,37.86,204600.0,13.7041,13.7186,13.7005,13.7041,204600.0
2011-04-15 14:40:00,37.87,37.88,37.83,37.84,286000.0,13.7077,13.7113,13.6932,13.6969,286000.0
2011-04-15 14:50:00,37.84,37.87,37.8,37.86,274700.0,13.6969,13.7077,13.6824,13.7041,274700.0
2011-04-15 15:00:00,37.85,37.9,37.84,37.89,254200.0,13.7005,13.7186,13.6969,13.7149,254200.0
2011-04-15 15:10:00,37.88,37.9,37.79,37.84,474700.0,13.7113,13.7186,13.6788,13.6969,474700.0
2011-04-15 15:20:00,37.84,37.85,37.8,37.83,394500.0,13.6969,13.7005,13.6824,13.6932,394500.0
2011-04-15 15:30:00,37.83,37.88,37.8,37.87,349400.0,13.6932,13.7113,13.6824,13.7077,349400.0
2011-04-15 15:40:00,37.87,37.9,37.8,37.8,632500.0,13.7077,13.7186,13.6824,13.6824,632500.0
2011-04-15 15:50:00,37.8,37.84,37.77,37.82,879200.0,13.6824,13.6969,13.6715,13.6896,879200.0
2011-04-18 09:30:00,37.2,37.24,36.57,36.82,1368100.0,13.4652,13.4797,13.2372,13.3276,1368100.0
2011-04-18 09:40:00,36.82,36.99,36.75,36.78,763300.0,13.3276,13.3892,13.3023,13.3132,763300.0
2011-04-18 09:50:00,36.79,36.81,36.45,36.46,988800.0,13.3168,13.324,13.1937,13.1973,988800.0
2011-04-18 10:00:00,36.46,36.51,36.37,36.49,596100.0,13.1973,13.2154,13.1648,13.2082,596100.0
2011-04-18 10:10:00,36.48,36.49,36.33,36.46,835000.0,13.2046,13.2082,13.1503,13.1973,835000.0
2011-04-18 10:20:00,36.46,36.64,36.45,36.63,653400.0,13.1973,13.2625,13.1937,13.2589,653400.0
2011-04-18 10:30:00,36.63,36.72,36.49,36.5,866900.0,13.2589,13.2914,13.2082,13.2118,866900.0
2011-04-18 10:40:00,36.51,36.59,36.4,36.4,601300.0,13.2154,13.2444,13.1756,13.1756,601300.0
2011-04-18 10:50:00,36.4,36.47,36.26,36.33,640800.0,13.1756,13.201,13.1249,13.1503,640800.0
2011-04-18 11:00:00,36.33,36.37,36.23,36.29,360000.0,13.1503,13.1648,13.1141,13.1358,360000.0
2011-04-18 11:10:00,36.3,36.41,36.27,36.33,862500.0,13.1394,13.1792,13.1286,13.1503,862500.0
2011-04-18 11:20:00,36.33,36.65,36.33,36.53,773300.0,13.1503,13.2661,13.1503,13.2227,773300.0
2011-04-18 11:30:00,36.53,36.63,36.51,36.59,285700.0,13.2227,13.2589,13.2154,13.2444,285700.0
2011-04-18 11:40:00,36.59,36.67,36.53,36.65,334900.0,13.2444,13.2733,13.2227,13.2661,334900.0
2011-04-18 11:50:00,36.65,36.67,36.55,36.56,265500.0,13.2661,13.2733,13.2299,13.2335,265500.0
2011-04-18 12:00:00,36.56,36.59,36.46,36.52,310300.0,13.2335,13.2444,13.1973,13.2191,310300.0
2011-04-18 12:10:00,36.53,36.59,36.48,36.48,218100.0,13.2227,13.2444,13.2046,13.2046,218100.0
2011-04-18 12:20:00,36.48,36.52,36.4,36.47,290900.0,13.2046,13.2191,13.1756,13.201,290900.0
2011-04-18 12:30:00,36.46,36.47,36.4,36.43,213700.0,13.1973,13.201,13.1756,13.1865,213700.0
2011-04-18 12:40:00,36.43,36.49,36.41,36.43,121700.0,13.1865,13.2082,13.1792,13.1865,121700.0
2011-04-18 12:50:00,36.43,36.44,36.35,36.42,138200.0,13.1865,13.1901,13.1575,13.1829,138200.0
2011-04-18 13:00:00,36.42,36.47,36.4,36.46,128600.0,13.1829,13.201,13.1756,13.1973,128600.0
2011-04-18 13:10:00,36.47,36.47,36.43,36.45,197100.0,13.201,13.201,13.1865,13.1937,197100.0
2011-04-18 13:20:00,36.44,36.51,36.44,36.47,215500.0,13.1901,13.2154,13.1901,13.201,215500.0
2011-04-18 13:30:00,36.48,36.53,36.45,36.51,265400.0,13.2046,13.2227,13.1937,13.2154,265400.0
2011-04-18 13:40:00,36.52,36.61,36.43,36.46,699900.0,13.2191,13.2516,13.1865,13.1973,699900.0
2011-04-18 13:50:00,36.46,36.51,36.45,36.48,190100.0,13.1973,13.2154,13.1937,13.2046,190100.0
2011-04-18 14:00:00,36.47,36.47,36.36,36.36,369100.0,13.201,13.201,13.1611,13.1611,369100.0
2011-04-18 14:10:00,36.36,36.42,36.35,36.39,337300.0,13.1611,13.1829,13.1575,13.172,337300.0
2011-04-18 14:20:00,36.4,36.41,36.27,36.27,481100.0,13.1756,13.1792,13.1286,13.1286,481100.0
2011-04-18 14:30:00,36.27,36.32,36.21,36.32,533800.0,13.1286,13.1467,13.1068,13.1467,533800.0
2011-04-18 14:40:00,36.32,36.43,36.28,36.32,465800.0,13.1467,13.1865,13.1322,13.1467,465800.0
2011-04-18 14:50:00,36.31,36.4,36.3,36.32,490700.0,13.143,13.1756,13.1394,13.1467,490700.0
2011-04-18 15:00:00,36.32,36.37,36.17,36.19,519700.0,13.1467,13.1648,13.0924,13.0996,519700.0
2011-04-18 15:10:00,36.18,36.33,36.17,36.31,702300.0,13.096,13.1503,13.0924,13.143,702300.0
2011-04-18 15:20:00,36.3,36.39,36.28,36.32,637200.0,13.1394,13.172,13.1322,13.1467,637200.0
2011-04-18 15:30:00,36.32,36.4,36.3,36.3,917100.0,13.1467,13.1756,13.1394,13.1394,917100.0
2011-04-18 15:40:00,36.3,36.31,36.24,36.25,1146600.0,13.1394,13.143,13.1177,13.1213,1146600.0
2011-04-18 15:50:00,36.25,36.37,36.15,36.32,1730400.0,13.1213,13.1648,13.0851,13.1467,1730400.0
2011-04-19 09:30:00,36.67,36.71,36.45,36.64,743800.0,13.2733,13.2878,13.1937,13.2625,743800.0
2011-04-19 09:40:00,36.64,36.74,36.59,36.69,562800.0,13.2625,13.2987,13.2444,13.2806,562800.0
2011-04-19 09:50:00,36.69,36.9,36.66,36.89,632500.0,13.2806,13.3566,13.2697,13.353,632500.0
2011-04-19 10:00:00,36.88,36.92,36.79,36.85,644600.0,13.3494,13.3638,13.3168,13.3385,644600.0
2011-04-19 10:10:00,36.84,37.06,36.82,37.06,670500.0,13.3349,13.4145,13.3276,13.4145,670500.0
2011-04-19 10:20:00,37.06,37.24,37.03,37.23,903700.0,13.4145,13.4797,13.4037,13.4761,903700.0
2011-04-19 10:30:00,37.24,37.24,36.91,36.91,464900.0,13.4797,13.4797,13.3602,13.3602,464900.0
2011-04-19 10:40:00,36.91,36.99,36.84,36.95,385600.0,13.3602,13.3892,13.3349,13.3747,385600.0
2011-04-19 10:50:00,36.96,36.96,36.84,36.86,260400.0,13.3783,13.3783,13.3349,13.3421,260400.0
2011-04-19 11:00:00,36.85,36.87,36.77,36.87,336700.0,13.3385,13.3457,13.3095,13.3457,336700.0
2011-04-19 11:10:00,36.87,36.87,36.71,36.71,249000.0,13.3457,13.3457,13.2878,13.2878,249000.0
2011-04-19 11:20:00,36.72,36.73,36.62,36.64,276800.0,13.2914,13.2951,13.2553,13.2625,276800.0
2011-04-19 11:30:00,36.64,36.86,36.63,36.86,313200.0,13.2625,13.3421,13.2589,13.3421,313200.0
2011-04-19 11:40:00,36.86,36.93,36.85,36.92,255500.0,13.3421,13.3675,13.3385,13.3638,255500.0
2011-04-19 11:50:00,36.92,36.95,36.87,36.95,290900.0,13.3638,13.3747,13.3457,13.3747,290900.0
2011-04-19 12:00:00,36.95,37.0,36.92,37.0,131900.0,13.3747,13.3928,13.3638,13.3928,131900.0
2011-04-19 12:10:00,36.99,37.06,36.97,36.99,308600.0,13.3892,13.4145,13.3819,13.3892,308600.0
2011-04-19 12:20:00,36.99,37.0,36.9,36.92,150800.0,13.3892,13.3928,13.3566,13.3638,150800.0
2011-04-19 12:30:00,36.91,37.08,36.87,37.07,279200.0,13.3602,13.4218,13.3457,13.4181,279200.0
2011-04-19 12:40:00,37.08,37.12,37.03,37.06,323100.0,13.4218,13.4362,13.4037,13.4145,323100.0
2011-04-19 12:50:00,37.07,37.11,37.02,37.08,168700.0,13.4181,13.4326,13.4,13.4218,168700.0
2011-04-19 13:00:00,37.08,37.12,37.05,37.11,124400.0,13.4218,13.4362,13.4109,13.4326,124400.0
2011-04-19 13:10:00,37.11,37.16,37.1,37.12,163500.0,13.4326,13.4507,13.429,13.4362,163500.0
2011-04-19 13:20:00,37.11,37.15,37.1,37.14,164400.0,13.4326,13.4471,13.429,13.4435,164400.0
2011-04-19 13:30:00,37.14,37.2,37.14,37.18,264200.0,13.4435,13.4652,13.4435,13.458,264200.0
2011-04-19 13:40:00,37.18,37.25,37.17,37.2,353400.0,13.458,13.4833,13.4543,13.4652,353400.0
2011-04-19 13:50:00,37.21,37.21,37.14,37.18,220300.0,13.4688,13.4688,13.4435,13.458,220300.0
2011-04-19 14:00:00,37.18,37.24,37.15,37.19,176300.0,13.458,13.4797,13.4471,13.4616,176300.0
2011-04-19 14:10:00,37.19,37.27,37.18,37.23,175500.0,13.4616,13.4905,13.458,13.4761,175500.0
2011-04-19 14:20:00,37.24,37.24,37.11,37.13,129300.0,13.4797,13.4797,13.4326,13.4399,129300.0
2011-04-19 14:30:00,37.13,37.15,37.08,37.13,199700.0,13.4399,13.4471,13.4218,13.4399,199700.0
2011-04-19 14:40:00,37.14,37.14,37.01,37.01,225700.0,13.4435,13.4435,13.3964,13.3964,225700.0
2011-04-19 14:50:00,37.01,37.15,37.01,37.13,152200.0,13.3964,13.4471,13.3964,13.4399,152200.0
2011-04-19 15:00:00,37.13,37.19,37.12,37.18,278800.0,13.4399,13.4616,13.4362,13.458,278800.0
2011-04-19 15:10:00,37.17,37.18,37.12,37.12,147300.0,13.4543,13.458,13.4362,13.4362,147300.0
2011-04-19 15:20:00,37.12,37.13,37.04,37.06,289500.0,13.4362,13.4399,13.4073,13.4145,289500.0
2011-04-19 15:30:00,37.06,37.11,37.01,37.05,404800.0,13.4145,13.4326,13.3964,13.4109,404800.0
2011-04-19 15:40:00,37.04,37.05,36.96,36.98,584000.0,13.4073,13.4109,13.3783,13.3856,584000.0
2011-04-19 15:50:00,36.99,37.12,36.98,37.08,850300.0,13.3892,13.4362,13.3856,13.4218,850300.0
2011-04-20 09:30:00,37.78,37.82,37.54,37.54,978900.0,13.6751,13.6896,13.5883,13.5883,978900.0
2011-04-20 09:40:00,37.53,37.6,37.43,37.57,537400.0,13.5846,13.61,13.5484,13.5991,537400.0
2011-04-20 09:50:00,37.57,37.58,37.23,37.28,568300.0,13.5991,13.6027,13.4761,13.4941,568300.0
2011-04-20 10:00:00,37.29,37.48,37.28,37.41,595100.0,13.4978,13.5665,13.4941,13.5412,595100.0
2011-04-20 10:10:00,37.41,37.58,37.36,37.53,805600.0,13.5412,13.6027,13.5231,13.5846,805600.0
2011-04-20 10:20:00,37.54,37.56,37.44,37.5,438800.0,13.5883,13.5955,13.5521,13.5738,438800.0
2011-04-20 10:30:00,37.51,37.64,37.51,37.63,493100.0,13.5774,13.6245,13.5774,13.6208,493100.0
2011-04-20 10:40:00,37.64,37.67,37.46,37.5,434500.0,13.6245,13.6353,13.5593,13.5738,434500.0
2011-04-20 10:50:00,37.49,37.56,37.44,37.52,340200.0,13.5702,13.5955,13.5521,13.581,340200.0
2011-04-20 11:00:00,37.52,37.54,37.47,37.5,259500.0,13.581,13.5883,13.5629,13.5738,259500.0
2011-04-20 11:10:00,37.5,37.54,37.44,37.52,230900.0,13.5738,13.5883,13.5521,13.581,230900.0
2011-04-20 11:20:00,37.51,37.57,37.49,37.57,367600.0,13.5774,13.5991,13.5702,13.5991,367600.0
2011-04-20 11:30:00,37.56,37.61,37.53,37.61,348100.0,13.5955,13.6136,13.5846,13.6136,348100.0
2011-04-20 11:40:00,37.61,37.69,37.56,37.69,177600.0,13.6136,13.6426,13.5955,13.6426,177600.0
2011-04-20 11:50:00,37.69,37.69,37.55,37.57,506900.0,13.6426,13.6426,13.5919,13.5991,506900.0
2011-04-20 12:00:00,37.57,37.61,37.52,37.54,506500.0,13.5991,13.6136,13.581,13.5883,506500.0
2011-04-20 12:10:00,37.54,37.55,37.38,37.54,727000.0,13.5883,13.5919,13.5303,13.5883,727000.0
2011-04-20 12:20:00,37.53,37.56,37.52,37.54,295100.0,13.5846,13.5955,13.581,13.5883,295100.0
2011-04-20 12:30:00,37.54,37.58,37.5,37.52,392500.0,13.5883,13.6027,13.5738,13.581,392500.0
2011-04-20 12:40:00,37.51,37.52,37.46,37.5,265400.0,13.5774,13.581,13.5593,13.5738,265400.0
2011-04-20 12:50:00,37.5,37.58,37.5,37.54,131400.0,13.5738,13.6027,13.5738,13.5883,131400.0
2011-04-20 13:00:00,37.55,37.58,37.53,37.56,164200.0,13.5919,13.6027,13.5846,13.5955,164200.0
2011-04-20 13:10:00,37.56,37.59,37.55,37.59,258000.0,13.5955,13.6064,13.5919,13.6064,258000.0
2011-04-20 13:20:00,37.58,37.6,37.55,37.6,171700.0,13.6027,13.61,13.5919,13.61,171700.0
2011-04-20 13:30:00,37.6,37.61,37.55,37.59,251300.0,13.61,13.6136,13.5919,13.6064,251300.0
2011-04-20 13:40:00,37.59,37.6,37.54,37.59,152300.0,13.6064,13.61,13.5883,13.6064,152300.0
2011-04-20 13:50:00,37.59,37.63,37.57,37.59,291000.0,13.6064,13.6208,13.5991,13.6064,291000.0
2011-04-20 14:00:00,37.59,37.62,37.58,37.62,235900.0,13.6064,13.6172,13.6027,13.6172,235900.0
2011-04-20 14:10:00,37.62,37.66,37.59,37.66,124200.0,13.6172,13.6317,13.6064,13.6317,124200.0
2011-04-20 14:20:00,37.65,37.69,37.63,37.65,147900.0,13.6281,13.6426,13.6208,13.6281,147900.0
2011-04-20 14:30:00,37.65,37.7,37.64,37.69,117700.0,13.6281,13.6462,13.6245,13.6426,117700.0
2011-04-20 14:40:00,37.7,37.72,37.67,37.69,223400.0,13.6462,13.6534,13.6353,13.6426,223400.0
2011-04-20 14:50:00,37.68,37.77,37.67,37.72,287200.0,13.6389,13.6715,13.6353,13.6534,287200.0
2011-04-20 15:00:00,37.72,37.77,37.7,37.75,251700.0,13.6534,13.6715,13.6462,13.6643,251700.0
2011-04-20 15:10:00,37.76,37.8,37.73,37.75,355500.0,13.6679,13.6824,13.657,13.6643,355500.0
2011-04-20 15:20:00,37.75,37.77,37.7,37.76,260100.0,13.6643,13.6715,13.6462,13.6679,260100.0
2011-04-20 15:30:00,37.76,37.82,37.74,37.82,459900.0,13.6679,13.6896,13.6607,13.6896,459900.0
2011-04-20 15:40:00,37.82,37.84,37.79,37.81,1057500.0,13.6896,13.6969,13.6788,13.686,1057500.0
2011-04-20 15:50:00,37.81,37.84,37.79,37.82,793400.0,13.686,13.6969,13.6788,13.6896,793400.0
2011-04-21 09:30:00,38.07,38.26,37.95,38.26,554600.0,13.7801,13.8489,13.7367,13.8489,554600.0
2011-04-21 09:40:00,38.26,38.38,37.8,37.81,631900.0,13.8489,13.8923,13.6824,13.686,631900.0
2011-04-21 09:50:00,37.8,37.8,37.59,37.64,632500.0,13.6824,13.6824,13.6064,13.6245,632500.0
2011-04-21 10:00:00,37.62,37.73,37.41,37.72,654700.0,13.6172,13.657,13.5412,13.6534,654700.0
2011-04-21 10:10:00,37.73,37.83,37.66,37.83,402100.0,13.657,13.6932,13.6317,13.6932,402100.0
2011-04-21 10:20:00,37.83,37.86,37.72,37.75,237800.0,13.6932,13.7041,13.6534,13.6643,237800.0
2011-04-21 10:30:00,37.75,37.91,37.74,37.89,470100.0,13.6643,13.7222,13.6607,13.7149,470100.0
2011-04-21 10:40:00,37.89,38.0,37.88,37.91,379400.0,13.7149,13.7548,13.7113,13.7222,379400.0
2011-04-21 10:50:00,37.92,38.09,37.9,38.08,376800.0,13.7258,13.7873,13.7186,13.7837,376800.0
2011-04-21 11:00:00,38.07,38.24,38.07,38.22,509400.0,13.7801,13.8416,13.7801,13.8344,509400.0
2011-04-21 11:10:00,38.22,38.33,38.21,38.32,400400.0,13.8344,13.8742,13.8308,13.8706,400400.0
2011-04-21 11:20:00,38.32,38.37,38.17,38.31,552700.0,13.8706,13.8887,13.8163,13.867,552700.0
2011-04-21 11:30:00,38.3,38.42,38.3,38.38,441400.0,13.8634,13.9068,13.8634,13.8923,441400.0
2011-04-21 11:40:00,38.39,38.39,38.23,38.28,358700.0,13.8959,13.8959,13.838,13.8561,358700.0
2011-04-21 11:50:00,38.28,38.33,38.27,38.29,207900.0,13.8561,13.8742,13.8525,13.8597,207900.0
2011-04-21 12:00:00,38.29,38.3,38.18,38.27,255800.0,13.8597,13.8634,13.8199,13.8525,255800.0
2011-04-21 12:10:00,38.27,38.28,38.21,38.23,264900.0,13.8525,13.8561,13.8308,13.838,264900.0
2011-04-21 12:20:00,38.23,38.26,38.21,38.26,113800.0,13.838,13.8489,13.8308,13.8489,113800.0
2011-04-21 12:30:00,38.26,38.28,38.22,38.22,178800.0,13.8489,13.8561,13.8344,13.8344,178800.0
2011-04-21 12:40:00,38.23,38.27,38.22,38.26,181800.0,13.838,13.8525,13.8344,13.8489,181800.0
2011-04-21 12:50:00,38.26,38.26,38.19,38.22,148600.0,13.8489,13.8489,13.8235,13.8344,148600.0
2011-04-21 13:00:00,38.21,38.26,38.19,38.2,181600.0,13.8308,13.8489,13.8235,13.8272,181600.0
2011-04-21 13:10:00,38.2,38.25,38.2,38.21,136900.0,13.8272,13.8453,13.8272,13.8308,136900.0
2011-04-21 13:20:00,38.21,38.29,38.21,38.27,658000.0,13.8308,13.8597,13.8308,13.8525,658000.0
2011-04-21 13:30:00,38.28,38.29,38.23,38.29,138500.0,13.8561,13.8597,13.838,13.8597,138500.0
2011-04-21 13:40:00,38.29,38.29,38.16,38.18,183100.0,13.8597,13.8597,13.8127,13.8199,183100.0
2011-04-21 13:50:00,38.18,38.25,38.16,38.24,294000.0,13.8199,13.8453,13.8127,13.8416,294000.0
2011-04-21 14:00:00,38.24,38.26,38.22,38.25,196800.0,13.8416,13.8489,13.8344,13.8453,196800.0
2011-04-21 14:10:00,38.24,38.25,38.2,38.22,66900.0,13.8416,13.8453,13.8272,13.8344,66900.0
2011-04-21 14:20:00,38.23,38.25,38.2,38.23,79100.0,13.838,13.8453,13.8272,13.838,79100.0
2011-04-21 14:30:00,38.22,38.28,38.2,38.25,206000.0,13.8344,13.8561,13.8272,13.8453,206000.0
2011-04-21 14:40:00,38.25,38.27,38.22,38.22,131800.0,13.8453,13.8525,13.8344,13.8344,131800.0
2011-04-21 14:50:00,38.22,38.31,38.22,38.27,231600.0,13.8344,13.867,13.8344,13.8525,231600.0
2011-04-21 15:00:00,38.28,38.34,38.27,38.33,130700.0,13.8561,13.8778,13.8525,13.8742,130700.0
2011-04-21 15:10:00,38.33,38.34,38.3,38.31,155600.0,13.8742,13.8778,13.8634,13.867,155600.0
2011-04-21 15:20:00,38.31,38.35,38.29,38.3,158200.0,13.867,13.8815,13.8597,13.8634,158200.0
2011-04-21 15:30:00,38.29,38.3,38.19,38.25,299100.0,13.8597,13.8634,13.8235,13.8453,299100.0
2011-04-21 15:40:00,38.25,38.3,38.21,38.26,482900.0,13.8453,13.8634,13.8308,13.8489,482900.0
2011-04-21 15:50:00,38.26,38.27,38.18,38.23,661100.0,13.8489,13.8525,13.8199,13.838,661100.0
2011-04-25 09:30:00,37.99,38.23,37.99,38.16,583100.0,13.7511,13.838,13.7511,13.8127,583100.0
2011-04-25 09:40:00,38.16,38.24,38.0,38.22,329100.0,13.8127,13.8416,13.7548,13.8344,329100.0
2011-04-25 09:50:00,38.21,38.27,37.95,38.07,434900.0,13.8308,13.8525,13.7367,13.7801,434900.0
2011-04-25 10:00:00,38.08,38.08,37.81,37.81,294000.0,13.7837,13.7837,13.686,13.686,294000.0
2011-04-25 10:10:00,37.81,37.87,37.65,37.66,275600.0,13.686,13.7077,13.6281,13.6317,275600.0
2011-04-25 10:20:00,37.66,37.76,37.55,37.72,328700.0,13.6317,13.6679,13.5919,13.6534,328700.0
2011-04-25 10:30:00,37.71,37.71,37.58,37.71,389600.0,13.6498,13.6498,13.6027,13.6498,389600.0
2011-04-25 10:40:00,37.7,37.75,37.65,37.69,173600.0,13.6462,13.6643,13.6281,13.6426,173600.0
2011-04-25 10:50:00,37.69,37.76,37.64,37.73,161000.0,13.6426,13.6679,13.6245,13.657,161000.0
2011-04-25 11:00:00,37.73,37.76,37.62,37.62,124700.0,13.657,13.6679,13.6172,13.6172,124700.0
2011-04-25 11:10:00,37.62,37.7,37.6,37.7,110100.0,13.6172,13.6462,13.61,13.6462,110100.0
2011-04-25 11:20:00,37.7,37.74,37.65,37.72,110400.0,13.6462,13.6607,13.6281,13.6534,110400.0
2011-04-25 11:30:00,37.72,37.75,37.69,37.75,92200.0,13.6534,13.6643,13.6426,13.6643,92200.0
2011-04-25 11:40:00,37.74,37.76,37.7,37.72,131800.0,13.6607,13.6679,13.6462,13.6534,131800.0
2011-04-25 11:50:00,37.72,37.81,37.7,37.77,84300.0,13.6534,13.686,13.6462,13.6715,84300.0
2011-04-25 12:00:00,37.77,37.78,37.72,37.77,59600.0,13.6715,13.6751,13.6534,13.6715,59600.0
2011-04-25 12:10:00,37.76,37.79,37.7,37.73,88400.0,13.6679,13.6788,13.6462,13.657,88400.0
2011-04-25 12:20:00,37.74,37.79,37.73,37.77,66500.0,13.6607,13.6788,13.657,13.6715,66500.0
2011-04-25 12:30:00,37.77,37.78,37.73,37.75,45000.0,13.6715,13.6751,13.657,13.6643,45000.0
2011-04-25 12:40:00,37.74,37.78,37.72,37.75,125700.0,13.6607,13.6751,13.6534,13.6643,125700.0
2011-04-25 12:50:00,37.74,37.78,37.72,37.76,139200.0,13.6607,13.6751,13.6534,13.6679,139200.0
2011-04-25 13:00:00,37.75,37.77,37.71,37.75,83400.0,13.6643,13.6715,13.6498,13.6643,83400.0
2011-04-25 13:10:00,37.75,37.82,37.74,37.82,132900.0,13.6643,13.6896,13.6607,13.6896,132900.0
2011-04-25 13:20:00,37.81,37.83,37.78,37.79,126700.0,13.686,13.6932,13.6751,13.6788,126700.0
2011-04-25 13:30:00,37.79,37.86,37.76,37.84,285300.0,13.6788,13.7041,13.6679,13.6969,285300.0
2011-04-25 13:40:00,37.85,37.87,37.75,37.75,135600.0,13.7005,13.7077,13.6643,13.6643,135600.0
2011-04-25 13:50:00,37.75,37.84,37.72,37.84,147900.0,13.6643,13.6969,13.6534,13.6969,147900.0
2011-04-25 14:00:00,37.83,37.88,37.8,37.87,186000.0,13.6932,13.7113,13.6824,13.7077,186000.0
2011-04-25 14:10:00,37.88,37.92,37.86,37.87,164300.0,13.7113,13.7258,13.7041,13.7077,164300.0
2011-04-25 14:20:00,37.87,37.88,37.78,37.81,140200.0,13.7077,13.7113,13.6751,13.686,140200.0
2011-04-25 14:30:00,37.82,37.88,37.81,37.87,125900.0,13.6896,13.7113,13.686,13.7077,125900.0
2011-04-25 14:40:00,37.87,37.88,37.84,37.87,85400.0,13.7077,13.7113,13.6969,13.7077,85400.0
2011-04-25 14:50:00,37.86,37.92,37.85,37.91,121700.0,13.7041,13.7258,13.7005,13.7222,121700.0
2011-04-25 15:00:00,37.91,37.91,37.85,37.86,96000.0,13.7222,13.7222,13.7005,13.7041,96000.0
2011-04-25 15:10:00,37.85,37.9,37.81,37.84,174500.0,13.7005,13.7186,13.686,13.6969,174500.0
2011-04-25 15:20:00,37.84,37.94,37.8,37.93,122900.0,13.6969,13.733,13.6824,13.7294,122900.0
2011-04-25 15:30:00,37.93,37.99,37.91,37.96,249500.0,13.7294,13.7511,13.7222,13.7403,249500.0
2011-04-25 15:40:00,37.95,37.98,37.91,37.96,459100.0,13.7367,13.7475,13.7222,13.7403,459100.0
2011-04-25 15:50:00,37.96,37.99,37.93,37.94,665200.0,13.7403,13.7511,13.7294,13.733,665200.0
2011-04-26 09:30:00,37.88,37.96,37.75,37.75,441900.0,13.7113,13.7403,13.6643,13.6643,441900.0
2011-04-26 09:40:00,37.76,37.79,37.51,37.56,717500.0,13.6679,13.6788,13.5774,13.5955,717500.0
2011-04-26 09:50:00,37.55,37.72,37.55,37.68,393200.0,13.5919,13.6534,13.5919,13.6389,393200.0
2011-04-26 10:00:00,37.68,37.79,37.64,37.65,404700.0,13.6389,13.6788,13.6245,13.6281,404700.0
2011-04-26 10:10:00,37.65,37.76,37.62,37.71,225200.0,13.6281,13.6679,13.6172,13.6498,225200.0
2011-04-26 10:20:00,37.7,37.88,37.7,37.83,322600.0,13.6462,13.7113,13.6462,13.6932,322600.0
2011-04-26 10:30:00,37.84,37.9,37.67,37.87,469600.0,13.6969,13.7186,13.6353,13.7077,469600.0
2011-04-26 10:40:00,37.87,38.0,37.86,37.91,458100.0,13.7077,13.7548,13.7041,13.7222,458100.0
2011-04-26 10:50:00,37.92,38.0,37.91,37.98,185700.0,13.7258,13.7548,13.7222,13.7475,185700.0
2011-04-26 11:00:00,37.98,38.27,37.98,38.18,750200.0,13.7475,13.8525,13.7475,13.8199,750200.0
2011-04-26 11:10:00,38.18,38.22,38.13,38.14,367300.0,13.8199,13.8344,13.8018,13.8054,367300.0
2011-04-26 11:20:00,38.15,38.28,38.13,38.21,358100.0,13.8091,13.8561,13.8018,13.8308,358100.0
2011-04-26 11:30:00,38.22,38.26,38.17,38.18,122500.0,13.8344,13.8489,13.8163,13.8199,122500.0
2011-04-26 11:40:00,38.18,38.21,38.14,38.18,254600.0,13.8199,13.8308,13.8054,13.8199,254600.0
2011-04-26 11:50:00,38.18,38.19,38.13,38.17,115500.0,13.8199,13.8235,13.8018,13.8163,115500.0
2011-04-26 12:00:00,38.18,38.21,38.12,38.13,119300.0,13.8199,13.8308,13.7982,13.8018,119300.0
2011-04-26 12:10:00,38.13,38.14,38.08,38.11,97400.0,13.8018,13.8054,13.7837,13.7946,97400.0
2011-04-26 12:20:00,38.1,38.12,38.06,38.09,81900.0,13.791,13.7982,13.7765,13.7873,81900.0
2011-04-26 12:30:00,38.08,38.12,38.07,38.08,121900.0,13.7837,13.7982,13.7801,13.7837,121900.0
2011-04-26 12:40:00,38.07,38.09,37.96,37.97,141300.0,13.7801,13.7873,13.7403,13.7439,141300.0
2011-04-26 12:50:00,37.97,38.07,37.97,38.05,133000.0,13.7439,13.7801,13.7439,13.7729,133000.0
2011-04-26 13:00:00,38.05,38.08,38.0,38.0,128700.0,13.7729,13.7837,13.7548,13.7548,128700.0
2011-04-26 13:10:00,38.01,38.04,37.98,38.0,185500.0,13.7584,13.7692,13.7475,13.7548,185500.0
2011-04-26 13:20:00,38.0,38.01,37.98,37.98,89400.0,13.7548,13.7584,13.7475,13.7475,89400.0
2011-04-26 13:30:00,37.99,37.99,37.9,37.94,182800.0,13.7511,13.7511,13.7186,13.733,182800.0
2011-04-26 13:40:00,37.94,37.94,37.88,37.92,60700.0,13.733,13.733,13.7113,13.7258,60700.0
2011-04-26 13:50:00,37.92,37.92,37.86,37.88,198500.0,13.7258,13.7258,13.7041,13.7113,198500.0
2011-04-26 14:00:00,37.89,37.91,37.83,37.86,138800.0,13.7149,13.7222,13.6932,13.7041,138800.0
2011-04-26 14:10:00,37.86,37.9,37.85,37.9,64400.0,13.7041,13.7186,13.7005,13.7186,64400.0
2011-04-26 14:20:00,37.91,37.98,37.9,37.98,96400.0,13.7222,13.7475,13.7186,13.7475,96400.0
2011-04-26 14:30:00,37.98,37.98,37.94,37.95,179900.0,13.7475,13.7475,13.733,13.7367,179900.0
2011-04-26 14:40:00,37.96,37.97,37.93,37.95,145600.0,13.7403,13.7439,13.7294,13.7367,145600.0
2011-04-26 14:50:00,37.95,37.99,37.94,37.98,96800.0,13.7367,13.7511,13.733,13.7475,96800.0
2011-04-26 15:00:00,37.98,38.02,37.97,37.97,137700.0,13.7475,13.762,13.7439,13.7439,137700.0
2011-04-26 15:10:00,37.98,38.03,37.97,38.03,166800.0,13.7475,13.7656,13.7439,13.7656,166800.0
2011-04-26 15:20:00,38.02,38.05,38.01,38.03,149100.0,13.762,13.7729,13.7584,13.7656,149100.0
2011-04-26 15:30:00,38.03,38.05,38.02,38.02,153000.0,13.7656,13.7729,13.762,13.762,153000.0
2011-04-26 15:40:00,38.02,38.07,38.01,38.05,367000.0,13.762,13.7801,13.7584,13.7729,367000.0
2011-04-26 15:50:00,38.05,38.05,37.99,38.04,497400.0,13.7729,13.7729,13.7511,13.7692,497400.0
2011-04-27 09:30:00,38.08,38.16,37.7,37.77,483700.0,13.7837,13.8127,13.6462,13.6715,483700.0
2011-04-27 09:40:00,37.78,37.79,37.61,37.73,556000.0,13.6751,13.6788,13.6136,13.657,556000.0
2011-04-27 09:50:00,37.72,37.82,37.67,37.68,352600.0,13.6534,13.6896,13.6353,13.6389,352600.0
2011-04-27 10:00:00,37.68,37.69,37.48,37.49,451800.0,13.6389,13.6426,13.5665,13.5702,451800.0
2011-04-27 10:10:00,37.49,37.55,37.26,37.29,851800.0,13.5702,13.5919,13.4869,13.4978,851800.0
2011-04-27 10:20:00,37.29,37.3,37.16,37.22,1091300.0,13.4978,13.5014,13.4507,13.4724,1091300.0
2011-04-27 10:30:00,37.22,37.22,36.91,36.99,1526100.0,13.4724,13.4724,13.3602,13.3892,1526100.0
2011-04-27 10:40:00,36.99,37.12,36.84,37.07,1240200.0,13.3892,13.4362,13.3349,13.4181,1240200.0
2011-04-27 10:50:00,37.06,37.07,36.97,37.02,471200.0,13.4145,13.4181,13.3819,13.4,471200.0
2011-04-27 11:00:00,37.01,37.11,36.94,37.08,446800.0,13.3964,13.4326,13.3711,13.4218,446800.0
2011-04-27 11:10:00,37.09,37.14,37.04,37.13,408600.0,13.4254,13.4435,13.4073,13.4399,408600.0
2011-04-27 11:20:00,37.12,37.13,37.05,37.08,206500.0,13.4362,13.4399,13.4109,13.4218,206500.0
2011-04-27 11:30:00,37.09,37.11,37.03,37.08,320900.0,13.4254,13.4326,13.4037,13.4218,320900.0
2011-04-27 11:40:00,37.07,37.14,37.06,37.11,298500.0,13.4181,13.4435,13.4145,13.4326,298500.0
2011-04-27 11:50:00,37.11,37.11,37.04,37.05,150200.0,13.4326,13.4326,13.4073,13.4109,150200.0
2011-04-27 12:00:00,37.05,37.07,37.03,37.05,87400.0,13.4109,13.4181,13.4037,13.4109,87400.0
2011-04-27 12:10:00,37.05,37.07,37.0,37.02,164100.0,13.4109,13.4181,13.3928,13.4,164100.0
2011-04-27 12:20:00,37.01,37.04,36.99,37.02,261300.0,13.3964,13.4073,13.3892,13.4,261300.0
2011-04-27 12:30:00,37.02,37.16,36.99,37.16,349300.0,13.4,13.4507,13.3892,13.4507,349300.0
2011-04-27 12:40:00,37.15,37.16,37.02,37.09,276100.0,13.4471,13.4507,13.4,13.4254,276100.0
2011-04-27 12:50:00,37.09,37.15,37.06,37.09,170000.0,13.4254,13.4471,13.4145,13.4254,170000.0
2011-04-27 13:00:00,37.09,37.2,37.05,37.2,247500.0,13.4254,13.4652,13.4109,13.4652,247500.0
2011-04-27 13:10:00,37.2,37.29,37.16,37.28,180400.0,13.4652,13.4978,13.4507,13.4941,180400.0
2011-04-27 13:20:00,37.27,37.29,37.15,37.15,128100.0,13.4905,13.4978,13.4471,13.4471,128100.0
2011-04-27 13:30:00,37.16,37.18,37.11,37.15,83500.0,13.4507,13.458,13.4326,13.4471,83500.0
2011-04-27 13:40:00,37.14,37.26,37.12,37.22,436800.0,13.4435,13.4869,13.4362,13.4724,436800.0
2011-04-27 13:50:00,37.23,37.29,37.21,37.22,167200.0,13.4761,13.4978,13.4688,13.4724,167200.0
2011-04-27 14:00:00,37.22,37.28,37.21,37.22,231800.0,13.4724,13.4941,13.4688,13.4724,231800.0
2011-04-27 14:10:00,37.22,37.26,37.08,37.12,277000.0,13.4724,13.4869,13.4218,13.4362,277000.0
2011-04-27 14:20:00,37.12,37.18,37.06,37.1,305500.0,13.4362,13.458,13.4145,13.429,305500.0
2011-04-27 14:30:00,37.1,37.25,37.07,37.25,311900.0,13.429,13.4833,13.4181,13.4833,311900.0
2011-04-27 14:40:00,37.25,37.25,37.12,37.16,194200.0,13.4833,13.4833,13.4362,13.4507,194200.0
2011-04-27 14:50:00,37.16,37.25,37.15,37.23,242300.0,13.4507,13.4833,13.4471,13.4761,242300.0
2011-04-27 15:00:00,37.24,37.29,37.22,37.24,350800.0,13.4797,13.4978,13.4724,13.4797,350800.0
2011-04-27 15:10:00,37.24,37.27,37.21,37.26,269600.0,13.4797,13.4905,13.4688,13.4869,269600.0
2011-04-27 15:20:00,37.26,37.31,37.25,37.29,284500.0,13.4869,13.505,13.4833,13.4978,284500.0
2011-04-27 15:30:00,37.29,37.37,37.28,37.35,724100.0,13.4978,13.5267,13.4941,13.5195,724100.0
2011-04-27 15:40:00,37.34,37.41,37.3,37.35,658600.0,13.5159,13.5412,13.5014,13.5195,658600.0
2011-04-27 15:50:00,37.35,37.37,37.29,37.36,1252400.0,13.5195,13.5267,13.4978,13.5231,1252400.0
2011-04-28 09:30:00,36.68,36.72,36.51,36.57,1242100.0,13.277,13.2914,13.2154,13.2372,1242100.0
2011-04-28 09:40:00,36.56,36.84,36.55,36.83,769500.0,13.2335,13.3349,13.2299,13.3313,769500.0
2011-04-28 09:50:00,36.82,36.97,36.79,36.91,503000.0,13.3276,13.3819,13.3168,13.3602,503000.0
2011-04-28 10:00:00,36.91,36.92,36.75,36.83,474200.0,13.3602,13.3638,13.3023,13.3313,474200.0
2011-04-28 10:10:00,36.83,36.84,36.63,36.64,491900.0,13.3313,13.3349,13.2589,13.2625,491900.0
2011-04-28 10:20:00,36.64,36.64,36.4,36.47,892000.0,13.2625,13.2625,13.1756,13.201,892000.0
2011-04-28 10:30:00,36.45,36.49,36.31,36.33,776600.0,13.1937,13.2082,13.143,13.1503,776600.0
2011-04-28 10:40:00,36.34,36.45,36.28,36.42,1084700.0,13.1539,13.1937,13.1322,13.1829,1084700.0
2011-04-28 10:50:00,36.43,36.51,36.35,36.51,1119500.0,13.1865,13.2154,13.1575,13.2154,1119500.0
2011-04-28 11:00:00,36.51,36.67,36.48,36.61,613900.0,13.2154,13.2733,13.2046,13.2516,613900.0
2011-04-28 11:10:00,36.61,36.75,36.6,36.68,589200.0,13.2516,13.3023,13.248,13.277,589200.0
2011-04-28 11:20:00,36.68,36.84,36.68,36.75,470600.0,13.277,13.3349,13.277,13.3023,470600.0
2011-04-28 11:30:00,36.74,36.79,36.57,36.64,1551000.0,13.2987,13.3168,13.2372,13.2625,1551000.0
2011-04-28 11:40:00,36.64,36.74,36.63,36.7,465200.0,13.2625,13.2987,13.2589,13.2842,465200.0
2011-04-28 11:50:00,36.7,36.7,36.6,36.62,497200.0,13.2842,13.2842,13.248,13.2553,497200.0
2011-04-28 12:00:00,36.62,36.71,36.58,36.7,318600.0,13.2553,13.2878,13.2408,13.2842,318600.0
2011-04-28 12:10:00,36.71,36.77,36.69,36.75,241900.0,13.2878,13.3095,13.2806,13.3023,241900.0
2011-04-28 12:20:00,36.76,36.8,36.69,36.77,409400.0,13.3059,13.3204,13.2806,13.3095,409400.0
2011-04-28 12:30:00,36.77,36.83,36.75,36.82,232600.0,13.3095,13.3313,13.3023,13.3276,232600.0
2011-04-28 12:40:00,36.82,36.84,36.78,36.8,224500.0,13.3276,13.3349,13.3132,13.3204,224500.0
2011-04-28 12:50:00,36.8,36.8,36.73,36.75,164100.0,13.3204,13.3204,13.2951,13.3023,164100.0
2011-04-28 13:00:00,36.74,36.82,36.7,36.71,133700.0,13.2987,13.3276,13.2842,13.2878,133700.0
2011-04-28 13:10:00,36.71,36.73,36.63,36.73,222000.0,13.2878,13.2951,13.2589,13.2951,222000.0
2011-04-28 13:20:00,36.73,36.85,36.73,36.84,323600.0,13.2951,13.3385,13.2951,13.3349,323600.0
2011-04-28 13:30:00,36.84,36.84,36.76,36.82,174600.0,13.3349,13.3349,13.3059,13.3276,174600.0
2011-04-28 13:40:00,36.83,36.85,36.77,36.79,251600.0,13.3313,13.3385,13.3095,13.3168,251600.0
2011-04-28 13:50:00,36.79,36.86,36.77,36.8,254300.0,13.3168,13.3421,13.3095,13.3204,254300.0
2011-04-28 14:00:00,36.79,36.82,36.7,36.73,222000.0,13.3168,13.3276,13.2842,13.2951,222000.0
2011-04-28 14:10:00,36.73,36.83,36.73,36.78,261400.0,13.2951,13.3313,13.2951,13.3132,261400.0
2011-04-28 14:20:00,36.78,36.79,36.7,36.71,209900.0,13.3132,13.3168,13.2842,13.2878,209900.0
2011-04-28 14:30:00,36.7,36.76,36.69,36.73,116300.0,13.2842,13.3059,13.2806,13.2951,116300.0
2011-04-28 14:40:00,36.74,36.85,36.74,36.79,219900.0,13.2987,13.3385,13.2987,13.3168,219900.0
2011-04-28 14:50:00,36.79,36.85,36.78,36.82,201000.0,13.3168,13.3385,13.3132,13.3276,201000.0
2011-04-28 15:00:00,36.83,36.83,36.76,36.77,238300.0,13.3313,13.3313,13.3059,13.3095,238300.0
2011-04-28 15:10:00,36.78,36.86,36.77,36.85,332600.0,13.3132,13.3421,13.3095,13.3385,332600.0
2011-04-28 15:20:00,36.85,36.86,36.81,36.84,232300.0,13.3385,13.3421,13.324,13.3349,232300.0
2011-04-28 15:30:00,36.84,36.86,36.81,36.85,369900.0,13.3349,13.3421,13.324,13.3385,369900.0
2011-04-28 15:40:00,36.84,36.98,36.83,36.95,520100.0,13.3349,13.3856,13.3313,13.3747,520100.0
2011-04-28 15:50:00,36.95,36.98,36.91,36.93,744200.0,13.3747,13.3856,13.3602,13.3675,744200.0
2011-04-29 09:30:00,36.95,37.12,36.78,36.95,734600.0,13.3747,13.4362,13.3132,13.3747,734600.0
2011-04-29 09:40:00,36.96,37.03,36.9,37.01,299500.0,13.3783,13.4037,13.3566,13.3964,299500.0
2011-04-29 09:50:00,37.01,37.21,36.98,37.08,437600.0,13.3964,13.4688,13.3856,13.4218,437600.0
2011-04-29 10:00:00,37.07,37.09,36.89,36.93,497100.0,13.4181,13.4254,13.353,13.3675,497100.0
2011-04-29 10:10:00,36.94,37.05,36.93,37.01,512400.0,13.3711,13.4109,13.3675,13.3964,512400.0
2011-04-29 10:20:00,37.02,37.04,36.89,36.89,303500.0,13.4,13.4073,13.353,13.353,303500.0
2011-04-29 10:30:00,36.89,36.91,36.73,36.81,595400.0,13.353,13.3602,13.2951,13.324,595400.0
2011-04-29 10:40:00,36.81,36.93,36.78,36.92,284800.0,13.324,13.3675,13.3132,13.3638,284800.0
2011-04-29 10:50:00,36.92,36.98,36.89,36.9,268500.0,13.3638,13.3856,13.353,13.3566,268500.0
2011-04-29 11:00:00,36.9,36.95,36.89,36.92,239000.0,13.3566,13.3747,13.353,13.3638,239000.0
2011-04-29 11:10:00,36.92,36.95,36.89,36.89,194700.0,13.3638,13.3747,13.353,13.353,194700.0
2011-04-29 11:20:00,36.89,36.97,36.89,36.94,236900.0,13.353,13.3819,13.353,13.3711,236900.0
2011-04-29 11:30:00,36.94,37.0,36.93,36.94,249400.0,13.3711,13.3928,13.3675,13.3711,249400.0
2011-04-29 11:40:00,36.94,37.03,36.93,37.02,342300.0,13.3711,13.4037,13.3675,13.4,342300.0
2011-04-29 11:50:00,37.02,37.04,36.98,37.02,364300.0,13.4,13.4073,13.3856,13.4,364300.0
2011-04-29 12:00:00,37.03,37.09,36.98,37.06,507900.0,13.4037,13.4254,13.3856,13.4145,507900.0
2011-04-29 12:10:00,37.06,37.09,36.98,37.06,363500.0,13.4145,13.4254,13.3856,13.4145,363500.0
2011-04-29 12:20:00,37.07,37.09,37.03,37.09,187800.0,13.4181,13.4254,13.4037,13.4254,187800.0
2011-04-29 12:30:00,37.09,37.16,37.08,37.13,233500.0,13.4254,13.4507,13.4218,13.4399,233500.0
2011-04-29 12:40:00,37.13,37.16,37.11,37.14,130400.0,13.4399,13.4507,13.4326,13.4435,130400.0
2011-04-29 12:50:00,37.14,37.16,37.07,37.09,221800.0,13.4435,13.4507,13.4181,13.4254,221800.0
2011-04-29 13:00:00,37.09,37.22,37.09,37.2,218700.0,13.4254,13.4724,13.4254,13.4652,218700.0
2011-04-29 13:10:00,37.21,37.27,37.17,37.23,390100.0,13.4688,13.4905,13.4543,13.4761,390100.0
2011-04-29 13:20:00,37.24,37.26,37.21,37.26,150200.0,13.4797,13.4869,13.4688,13.4869,150200.0
2011-04-29 13:30:00,37.26,37.3,37.25,37.28,235100.0,13.4869,13.5014,13.4833,13.4941,235100.0
2011-04-29 13:40:00,37.28,37.3,37.25,37.26,216100.0,13.4941,13.5014,13.4833,13.4869,216100.0
2011-04-29 13:50:00,37.26,37.27,37.2,37.2,138000.0,13.4869,13.4905,13.4652,13.4652,138000.0
2011-04-29 14:00:00,37.2,37.26,37.2,37.26,316600.0,13.4652,13.4869,13.4652,13.4869,316600.0
2011-04-29 14:10:00,37.26,37.28,37.25,37.27,159000.0,13.4869,13.4941,13.4833,13.4905,159000.0
2011-04-29 14:20:00,37.28,37.31,37.27,37.29,261000.0,13.4941,13.505,13.4905,13.4978,261000.0
2011-04-29 14:30:00,37.28,37.34,37.28,37.34,195400.0,13.4941,13.5159,13.4941,13.5159,195400.0
2011-04-29 14:40:00,37.34,37.35,37.32,37.32,143000.0,13.5159,13.5195,13.5086,13.5086,143000.0
2011-04-29 14:50:00,37.32,37.36,37.3,37.35,189700.0,13.5086,13.5231,13.5014,13.5195,189700.0
2011-04-29 15:00:00,37.35,37.36,37.28,37.32,204900.0,13.5195,13.5231,13.4941,13.5086,204900.0
2011-04-29 15:10:00,37.32,37.36,37.27,37.27,192800.0,13.5086,13.5231,13.4905,13.4905,192800.0
2011-04-29 15:20:00,37.27,37.3,37.2,37.23,221400.0,13.4905,13.5014,13.4652,13.4761,221400.0
2011-04-29 15:30:00,37.24,37.33,37.23,37.31,235600.0,13.4797,13.5122,13.4761,13.505,235600.0
2011-04-29 15:40:00,37.31,37.36,37.23,37.23,548600.0,13.505,13.5231,13.4761,13.4761,548600.0
2011-04-29 15:50:00,37.23,37.34,37.22,37.31,986700.0,13.4761,13.5159,13.4724,13.505,986700.0
2011-05-02 09:30:00,37.33,37.48,37.15,37.35,1136300.0,13.5122,13.5665,13.4471,13.5195,1136300.0
2011-05-02 09:40:00,37.35,37.35,37.07,37.2,558000.0,13.5195,13.5195,13.4181,13.4652,558000.0
2011-05-02 09:50:00,37.2,37.39,37.2,37.22,453600.0,13.4652,13.534,13.4652,13.4724,453600.0
2011-05-02 10:00:00,37.22,37.44,37.22,37.37,391500.0,13.4724,13.5521,13.4724,13.5267,391500.0
2011-05-02 10:10:00,37.37,37.64,37.36,37.5,597000.0,13.5267,13.6245,13.5231,13.5738,597000.0
2011-05-02 10:20:00,37.51,37.53,37.45,37.5,199400.0,13.5774,13.5846,13.5557,13.5738,199400.0
2011-05-02 10:30:00,37.49,37.5,37.41,37.45,244900.0,13.5702,13.5738,13.5412,13.5557,244900.0
2011-05-02 10:40:00,37.45,37.49,37.4,37.45,263800.0,13.5557,13.5702,13.5376,13.5557,263800.0
2011-05-02 10:50:00,37.45,37.54,37.37,37.54,200800.0,13.5557,13.5883,13.5267,13.5883,200800.0
2011-05-02 11:00:00,37.54,37.65,37.53,37.63,237800.0,13.5883,13.6281,13.5846,13.6208,237800.0
2011-05-02 11:10:00,37.63,37.72,37.62,37.71,268100.0,13.6208,13.6534,13.6172,13.6498,268100.0
2011-05-02 11:20:00,37.7,37.72,37.54,37.63,297400.0,13.6462,13.6534,13.5883,13.6208,297400.0
2011-05-02 11:30:00,37.62,37.63,37.53,37.58,220500.0,13.6172,13.6208,13.5846,13.6027,220500.0
2011-05-02 11:40:00,37.58,37.59,37.5,37.5,248500.0,13.6027,13.6064,13.5738,13.5738,248500.0
2011-05-02 11:50:00,37.5,37.56,37.46,37.51,201700.0,13.5738,13.5955,13.5593,13.5774,201700.0
2011-05-02 12:00:00,37.51,37.57,37.47,37.56,231700.0,13.5774,13.5991,13.5629,13.5955,231700.0
2011-05-02 12:10:00,37.55,37.63,37.5,37.51,155100.0,13.5919,13.6208,13.5738,13.5774,155100.0
2011-05-02 12:20:00,37.51,37.52,37.39,37.41,214900.0,13.5774,13.581,13.534,13.5412,214900.0
2011-05-02 12:30:00,37.41,37.46,37.39,37.43,278400.0,13.5412,13.5593,13.534,13.5484,278400.0
2011-05-02 12:40:00,37.43,37.49,37.4,37.44,182800.0,13.5484,13.5702,13.5376,13.5521,182800.0
2011-05-02 12:50:00,37.44,37.45,37.39,37.4,164000.0,13.5521,13.5557,13.534,13.5376,164000.0
2011-05-02 13:00:00,37.41,37.45,37.35,37.37,379600.0,13.5412,13.5557,13.5195,13.5267,379600.0
2011-05-02 13:10:00,37.37,37.41,37.33,37.4,268400.0,13.5267,13.5412,13.5122,13.5376,268400.0
2011-05-02 13:20:00,37.4,37.48,37.36,37.48,242900.0,13.5376,13.5665,13.5231,13.5665,242900.0
2011-05-02 13:30:00,37.48,37.55,37.48,37.48,338000.0,13.5665,13.5919,13.5665,13.5665,338000.0
2011-05-02 13:40:00,37.49,37.53,37.48,37.52,112800.0,13.5702,13.5846,13.5665,13.581,112800.0
2011-05-02 13:50:00,37.52,37.52,37.44,37.44,165200.0,13.581,13.581,13.5521,13.5521,165200.0
2011-05-02 14:00:00,37.45,37.53,37.44,37.48,176200.0,13.5557,13.5846,13.5521,13.5665,176200.0
2011-05-02 14:10:00,37.48,37.52,37.47,37.49,125700.0,13.5665,13.581,13.5629,13.5702,125700.0
2011-05-02 14:20:00,37.49,37.5,37.42,37.45,184500.0,13.5702,13.5738,13.5448,13.5557,184500.0
2011-05-02 14:30:00,37.45,37.5,37.45,37.48,164900.0,13.5557,13.5738,13.5557,13.5665,164900.0
2011-05-02 14:40:00,37.48,37.49,37.43,37.46,315800.0,13.5665,13.5702,13.5484,13.5593,315800.0
2011-05-02 14:50:00,37.47,37.48,37.36,37.42,229900.0,13.5629,13.5665,13.5231,13.5448,229900.0
2011-05-02 15:00:00,37.41,37.44,37.38,37.43,232500.0,13.5412,13.5521,13.5303,13.5484,232500.0
2011-05-02 15:10:00,37.44,37.45,37.33,37.34,233100.0,13.5521,13.5557,13.5122,13.5159,233100.0
2011-05-02 15:20:00,37.33,37.33,37.21,37.23,296200.0,13.5122,13.5122,13.4688,13.4761,296200.0
2011-05-02 15:30:00,37.23,37.25,37.1,37.18,395500.0,13.4761,13.4833,13.429,13.458,395500.0
2011-05-02 15:40:00,37.19,37.2,37.07,37.2,579200.0,13.4616,13.4652,13.4181,13.4652,579200.0
2011-05-02 15:50:00,37.2,37.28,37.18,37.22,542100.0,13.4652,13.4941,13.458,13.4724,542100.0
2011-05-03 09:30:00,36.8,36.92,36.7,36.77,498600.0,13.3204,13.3638,13.2842,13.3095,498600.0
2011-05-03 09:40:00,36.77,36.86,36.45,36.54,1038200.0,13.3095,13.3421,13.1937,13.2263,1038200.0
2011-05-03 09:50:00,36.53,36.69,36.51,36.61,531900.0,13.2227,13.2806,13.2154,13.2516,531900.0
2011-05-03 10:00:00,36.62,36.8,36.61,36.68,574500.0,13.2553,13.3204,13.2516,13.277,574500.0
2011-05-03 10:10:00,36.68,36.72,36.6,36.66,553800.0,13.277,13.2914,13.248,13.2697,553800.0
2011-05-03 10:20:00,36.66,36.7,36.57,36.64,592600.0,13.2697,13.2842,13.2372,13.2625,592600.0
2011-05-03 10:30:00,36.64,36.73,36.57,36.62,282700.0,13.2625,13.2951,13.2372,13.2553,282700.0
2011-05-03 10:40:00,36.62,36.63,36.5,36.58,336900.0,13.2553,13.2589,13.2118,13.2408,336900.0
2011-05-03 10:50:00,36.57,36.67,36.52,36.66,239400.0,13.2372,13.2733,13.2191,13.2697,239400.0
2011-05-03 11:00:00,36.67,36.79,36.67,36.68,275800.0,13.2733,13.3168,13.2733,13.277,275800.0
2011-05-03 11:10:00,36.69,37.02,36.68,36.98,622200.0,13.2806,13.4,13.277,13.3856,622200.0
2011-05-03 11:20:00,36.98,37.02,36.89,36.92,213400.0,13.3856,13.4,13.353,13.3638,213400.0
2011-05-03 11:30:00,36.91,37.02,36.91,37.0,271800.0,13.3602,13.4,13.3602,13.3928,271800.0
2011-05-03 11:40:00,36.99,37.1,36.98,37.01,249400.0,13.3892,13.429,13.3856,13.3964,249400.0
2011-05-03 11:50:00,37.01,37.02,36.94,36.97,207800.0,13.3964,13.4,13.3711,13.3819,207800.0
2011-05-03 12:00:00,36.97,37.03,36.88,36.89,217500.0,13.3819,13.4037,13.3494,13.353,217500.0
2011-05-03 12:10:00,36.89,36.96,36.86,36.88,240900.0,13.353,13.3783,13.3421,13.3494,240900.0
2011-05-03 12:20:00,36.88,36.88,36.75,36.8,190800.0,13.3494,13.3494,13.3023,13.3204,190800.0
2011-05-03 12:30:00,36.8,36.84,36.77,36.79,144100.0,13.3204,13.3349,13.3095,13.3168,144100.0
2011-05-03 12:40:00,36.79,36.81,36.73,36.73,499300.0,13.3168,13.324,13.2951,13.2951,499300.0
2011-05-03 12:50:00,36.73,36.73,36.59,36.69,378900.0,13.2951,13.2951,13.2444,13.2806,378900.0
2011-05-03 13:00:00,36.69,36.7,36.63,36.7,293600.0,13.2806,13.2842,13.2589,13.2842,293600.0
2011-05-03 13:10:00,36.7,36.73,36.68,36.69,276100.0,13.2842,13.2951,13.277,13.2806,276100.0
2011-05-03 13:20:00,36.69,36.7,36.54,36.55,231700.0,13.2806,13.2842,13.2263,13.2299,231700.0
2011-05-03 13:30:00,36.55,36.59,36.51,36.55,231900.0,13.2299,13.2444,13.2154,13.2299,231900.0
2011-05-03 13:40:00,36.55,36.57,36.42,36.46,323200.0,13.2299,13.2372,13.1829,13.1973,323200.0
2011-05-03 13:50:00,36.46,36.51,36.43,36.51,162200.0,13.1973,13.2154,13.1865,13.2154,162200.0
2011-05-03 14:00:00,36.5,36.5,36.4,36.43,327900.0,13.2118,13.2118,13.1756,13.1865,327900.0
2011-05-03 14:10:00,36.43,36.5,36.35,36.46,410700.0,13.1865,13.2118,13.1575,13.1973,410700.0
2011-05-03 14:20:00,36.47,36.6,36.46,36.59,228400.0,13.201,13.248,13.1973,13.2444,228400.0
2011-05-03 14:30:00,36.58,36.61,36.46,36.46,194500.0,13.2408,13.2516,13.1973,13.1973,194500.0
2011-05-03 14:40:00,36.45,36.5,36.45,36.48,201000.0,13.1937,13.2118,13.1937,13.2046,201000.0
2011-05-03 14:50:00,36.48,36.49,36.37,36.44,187200.0,13.2046,13.2082,13.1648,13.1901,187200.0
2011-05-03 15:00:00,36.44,36.55,36.43,36.53,195200.0,13.1901,13.2299,13.1865,13.2227,195200.0
2011-05-03 15:10:00,36.53,36.62,36.51,36.59,270500.0,13.2227,13.2553,13.2154,13.2444,270500.0
2011-05-03 15:20:00,36.59,36.65,36.57,36.65,238400.0,13.2444,13.2661,13.2372,13.2661,238400.0
2011-05-03 15:30:00,36.65,36.69,36.57,36.61,360300.0,13.2661,13.2806,13.2372,13.2516,360300.0
2011-05-03 15:40:00,36.61,36.69,36.58,36.64,353300.0,13.2516,13.2806,13.2408,13.2625,353300.0
2011-05-03 15:50:00,36.63,36.7,36.63,36.65,793900.0,13.2589,13.2842,13.2589,13.2661,793900.0
2011-05-04 09:30:00,36.56,36.58,36.2,36.32,856500.0,13.2359,13.2431,13.1055,13.149,856500.0
2011-05-04 09:40:00,36.32,36.33,36.05,36.19,672300.0,13.149,13.1526,13.0512,13.1019,672300.0
2011-05-04 09:50:00,36.2,36.2,36.0,36.05,717900.0,13.1055,13.1055,13.0331,13.0512,717900.0
2011-05-04 10:00:00,36.05,36.05,35.77,35.77,1200000.0,13.0512,13.0512,12.9499,12.9499,1200000.0
2011-05-04 10:10:00,35.78,35.96,35.77,35.95,348200.0,12.9535,13.0186,12.9499,13.015,348200.0
2011-05-04 10:20:00,35.95,36.02,35.85,35.86,537700.0,13.015,13.0404,12.9788,12.9824,537700.0
2011-05-04 10:30:00,35.85,35.87,35.77,35.84,487000.0,12.9788,12.9861,12.9499,12.9752,487000.0
2011-05-04 10:40:00,35.84,35.85,35.68,35.7,459500.0,12.9752,12.9788,12.9173,12.9245,459500.0
2011-05-04 10:50:00,35.7,35.86,35.68,35.82,377500.0,12.9245,12.9824,12.9173,12.968,377500.0
2011-05-04 11:00:00,35.83,35.86,35.77,35.82,270800.0,12.9716,12.9824,12.9499,12.968,270800.0
2011-05-04 11:10:00,35.82,35.88,35.63,35.63,584800.0,12.968,12.9897,12.8992,12.8992,584800.0
2011-05-04 11:20:00,35.64,35.7,35.54,35.65,519200.0,12.9028,12.9245,12.8666,12.9064,519200.0
2011-05-04 11:30:00,35.64,35.77,35.62,35.68,247000.0,12.9028,12.9499,12.8956,12.9173,247000.0
2011-05-04 11:40:00,35.69,35.73,35.59,35.69,501400.0,12.9209,12.9354,12.8847,12.9209,501400.0
2011-05-04 11:50:00,35.69,35.74,35.65,35.74,213500.0,12.9209,12.939,12.9064,12.939,213500.0
2011-05-04 12:00:00,35.74,35.8,35.73,35.75,168000.0,12.939,12.9607,12.9354,12.9426,168000.0
2011-05-04 12:10:00,35.75,35.75,35.59,35.61,327600.0,12.9426,12.9426,12.8847,12.8919,327600.0
2011-05-04 12:20:00,35.61,35.65,35.57,35.61,149500.0,12.8919,12.9064,12.8775,12.8919,149500.0
2011-05-04 12:30:00,35.61,35.63,35.51,35.53,233700.0,12.8919,12.8992,12.8557,12.863,233700.0
2011-05-04 12:40:00,35.53,35.61,35.5,35.56,362300.0,12.863,12.8919,12.8521,12.8738,362300.0
2011-05-04 12:50:00,35.55,35.59,35.5,35.58,251900.0,12.8702,12.8847,12.8521,12.8811,251900.0
2011-05-04 13:00:00,35.57,35.72,35.56,35.67,297600.0,12.8775,12.9318,12.8738,12.9137,297600.0
2011-05-04 13:10:00,35.66,35.81,35.66,35.81,208100.0,12.91,12.9643,12.91,12.9643,208100.0
2011-05-04 13:20:00,35.81,35.83,35.75,35.82,245100.0,12.9643,12.9716,12.9426,12.968,245100.0
2011-05-04 13:30:00,35.82,35.89,35.78,35.88,252600.0,12.968,12.9933,12.9535,12.9897,252600.0
2011-05-04 13:40:00,35.89,35.9,35.85,35.86,166000.0,12.9933,12.9969,12.9788,12.9824,166000.0
2011-05-04 13:50:00,35.86,35.98,35.83,35.96,254600.0,12.9824,13.0259,12.9716,13.0186,254600.0
2011-05-04 14:00:00,35.96,35.97,35.8,35.8,413200.0,13.0186,13.0223,12.9607,12.9607,413200.0
2011-05-04 14:10:00,35.8,35.91,35.75,35.9,254700.0,12.9607,13.0005,12.9426,12.9969,254700.0
2011-05-04 14:20:00,35.9,35.97,35.89,35.93,317000.0,12.9969,13.0223,12.9933,13.0078,317000.0
2011-05-04 14:30:00,35.93,35.98,35.87,35.93,210600.0,13.0078,13.0259,12.9861,13.0078,210600.0
2011-05-04 14:40:00,35.93,35.97,35.89,35.89,211300.0,13.0078,13.0223,12.9933,12.9933,211300.0
2011-05-04 14:50:00,35.89,35.95,35.86,35.86,251200.0,12.9933,13.015,12.9824,12.9824,251200.0
2011-05-04 15:00:00,35.86,35.9,35.69,35.69,263400.0,12.9824,12.9969,12.9209,12.9209,263400.0
2011-05-04 15:10:00,35.69,35.82,35.68,35.8,140900.0,12.9209,12.968,12.9173,12.9607,140900.0
2011-05-04 15:20:00,35.81,35.83,35.67,35.77,317100.0,12.9643,12.9716,12.9137,12.9499,317100.0
2011-05-04 15:30:00,35.77,35.78,35.67,35.74,350400.0,12.9499,12.9535,12.9137,12.939,350400.0
2011-05-04 15:40:00,35.74,35.77,35.65,35.65,489000.0,12.939,12.9499,12.9064,12.9064,489000.0
2011-05-04 15:50:00,35.65,35.73,35.64,35.69,885800.0,12.9064,12.9354,12.9028,12.9209,885800.0
2011-05-05 09:30:00,35.39,35.41,35.07,35.2,1252900.0,12.8123,12.8195,12.6964,12.7435,1252900.0
2011-05-05 09:40:00,35.19,35.36,35.19,35.3,1093700.0,12.7399,12.8014,12.7399,12.7797,1093700.0
2011-05-05 09:50:00,35.31,35.39,35.02,35.02,949300.0,12.7833,12.8123,12.6783,12.6783,949300.0
2011-05-05 10:00:00,35.02,35.09,34.85,34.93,2342700.0,12.6783,12.7037,12.6168,12.6458,2342700.0
2011-05-05 10:10:00,34.93,35.0,34.85,34.98,1241900.0,12.6458,12.6711,12.6168,12.6639,1241900.0
2011-05-05 10:20:00,35.0,35.01,34.81,34.9,1645400.0,12.6711,12.6747,12.6023,12.6349,1645400.0
2011-05-05 10:30:00,34.9,34.93,34.8,34.9,1329300.0,12.6349,12.6458,12.5987,12.6349,1329300.0
2011-05-05 10:40:00,34.9,34.93,34.8,34.81,1097200.0,12.6349,12.6458,12.5987,12.6023,1097200.0
2011-05-05 10:50:00,34.81,34.81,34.51,34.59,1487300.0,12.6023,12.6023,12.4937,12.5227,1487300.0
2011-05-05 11:00:00,34.6,34.61,34.5,34.55,948000.0,12.5263,12.5299,12.4901,12.5082,948000.0
2011-05-05 11:10:00,34.54,34.6,34.45,34.59,941300.0,12.5046,12.5263,12.472,12.5227,941300.0
2011-05-05 11:20:00,34.59,34.63,34.52,34.54,830400.0,12.5227,12.5371,12.4973,12.5046,830400.0
2011-05-05 11:30:00,34.54,34.81,34.54,34.7,980100.0,12.5046,12.6023,12.5046,12.5625,980100.0
2011-05-05 11:40:00,34.71,34.75,34.6,34.7,504900.0,12.5661,12.5806,12.5263,12.5625,504900.0
2011-05-05 11:50:00,34.7,34.73,34.58,34.62,774700.0,12.5625,12.5733,12.519,12.5335,774700.0
2011-05-05 12:00:00,34.62,34.82,34.61,34.81,875800.0,12.5335,12.6059,12.5299,12.6023,875800.0
2011-05-05 12:10:00,34.8,34.9,34.77,34.8,464700.0,12.5987,12.6349,12.5878,12.5987,464700.0
2011-05-05 12:20:00,34.8,34.89,34.76,34.87,275100.0,12.5987,12.6313,12.5842,12.624,275100.0
2011-05-05 12:30:00,34.87,34.87,34.73,34.78,157900.0,12.624,12.624,12.5733,12.5915,157900.0
2011-05-05 12:40:00,34.78,34.87,34.76,34.77,248200.0,12.5915,12.624,12.5842,12.5878,248200.0
2011-05-05 12:50:00,34.77,34.77,34.66,34.73,217700.0,12.5878,12.5878,12.548,12.5733,217700.0
2011-05-05 13:00:00,34.73,34.82,34.7,34.8,281600.0,12.5733,12.6059,12.5625,12.5987,281600.0
2011-05-05 13:10:00,34.8,34.8,34.75,34.75,374800.0,12.5987,12.5987,12.5806,12.5806,374800.0
2011-05-05 13:20:00,34.75,34.8,34.73,34.76,196000.0,12.5806,12.5987,12.5733,12.5842,196000.0
2011-05-05 13:30:00,34.76,34.79,34.67,34.71,288400.0,12.5842,12.5951,12.5516,12.5661,288400.0
2011-05-05 13:40:00,34.71,34.72,34.56,34.56,264700.0,12.5661,12.5697,12.5118,12.5118,264700.0
2011-05-05 13:50:00,34.56,34.58,34.45,34.55,489200.0,12.5118,12.519,12.472,12.5082,489200.0
2011-05-05 14:00:00,34.55,34.58,34.47,34.48,282200.0,12.5082,12.519,12.4792,12.4828,282200.0
2011-05-05 14:10:00,34.48,34.49,34.41,34.42,376900.0,12.4828,12.4865,12.4575,12.4611,376900.0
2011-05-05 14:20:00,34.42,34.6,34.38,34.57,733900.0,12.4611,12.5263,12.4466,12.5154,733900.0
2011-05-05 14:30:00,34.58,34.7,34.49,34.67,930400.0,12.519,12.5625,12.4865,12.5516,930400.0
2011-05-05 14:40:00,34.67,34.67,34.51,34.53,311200.0,12.5516,12.5516,12.4937,12.5009,311200.0
2011-05-05 14:50:00,34.53,34.54,34.41,34.43,262500.0,12.5009,12.5046,12.4575,12.4647,262500.0
2011-05-05 15:00:00,34.43,34.43,34.3,34.31,601800.0,12.4647,12.4647,12.4177,12.4213,601800.0
2011-05-05 15:10:00,34.31,34.32,34.1,34.17,848200.0,12.4213,12.4249,12.3453,12.3706,848200.0
2011-05-05 15:20:00,34.17,34.21,33.96,33.97,1173400.0,12.3706,12.3851,12.2946,12.2982,1173400.0
2011-05-05 15:30:00,33.97,34.27,33.97,34.24,1059900.0,12.2982,12.4068,12.2982,12.396,1059900.0
2011-05-05 15:40:00,34.25,34.42,34.19,34.36,1230100.0,12.3996,12.4611,12.3779,12.4394,1230100.0
2011-05-05 15:50:00,34.36,34.49,34.34,34.48,2095500.0,12.4394,12.4865,12.4322,12.4828,2095500.0
2011-05-06 09:30:00,34.68,34.85,34.53,34.85,1410200.0,12.5552,12.6168,12.5009,12.6168,1410200.0
2011-05-06 09:40:00,34.85,35.02,34.74,34.88,1100900.0,12.6168,12.6783,12.577,12.6277,1100900.0
2011-05-06 09:50:00,34.88,35.13,34.86,35.01,910400.0,12.6277,12.7182,12.6204,12.6747,910400.0
2011-05-06 10:00:00,35.0,35.1,34.95,35.05,1079100.0,12.6711,12.7073,12.653,12.6892,1079100.0
2011-05-06 10:10:00,35.05,35.19,35.04,35.19,759900.0,12.6892,12.7399,12.6856,12.7399,759900.0
2011-05-06 10:20:00,35.19,35.39,35.19,35.28,643300.0,12.7399,12.8123,12.7399,12.7725,643300.0
2011-05-06 10:30:00,35.28,35.37,35.24,35.35,747300.0,12.7725,12.805,12.758,12.7978,747300.0
2011-05-06 10:40:00,35.36,35.36,35.17,35.2,480700.0,12.8014,12.8014,12.7326,12.7435,480700.0
2011-05-06 10:50:00,35.21,35.25,35.12,35.17,382900.0,12.7471,12.7616,12.7145,12.7326,382900.0
2011-05-06 11:00:00,35.17,35.28,35.17,35.22,183600.0,12.7326,12.7725,12.7326,12.7507,183600.0
2011-05-06 11:10:00,35.22,35.24,35.04,35.23,359300.0,12.7507,12.758,12.6856,12.7544,359300.0
2011-05-06 11:20:00,35.22,35.23,35.09,35.12,336200.0,12.7507,12.7544,12.7037,12.7145,336200.0
2011-05-06 11:30:00,35.12,35.15,34.98,34.99,437300.0,12.7145,12.7254,12.6639,12.6675,437300.0
2011-05-06 11:40:00,34.99,35.0,34.91,34.97,475600.0,12.6675,12.6711,12.6385,12.6602,475600.0
2011-05-06 11:50:00,34.97,34.99,34.76,34.83,397700.0,12.6602,12.6675,12.5842,12.6096,397700.0
2011-05-06 12:00:00,34.83,34.86,34.57,34.58,570100.0,12.6096,12.6204,12.5154,12.519,570100.0
2011-05-06 12:10:00,34.58,34.73,34.53,34.6,549400.0,12.519,12.5733,12.5009,12.5263,549400.0
2011-05-06 12:20:00,34.59,34.69,34.54,34.62,312000.0,12.5227,12.5589,12.5046,12.5335,312000.0
2011-05-06 12:30:00,34.61,34.75,34.6,34.63,317400.0,12.5299,12.5806,12.5263,12.5371,317400.0
2011-05-06 12:40:00,34.63,34.66,34.51,34.56,299600.0,12.5371,12.548,12.4937,12.5118,299600.0
2011-05-06 12:50:00,34.56,34.67,34.55,34.67,169500.0,12.5118,12.5516,12.5082,12.5516,169500.0
2011-05-06 13:00:00,34.67,34.76,34.65,34.72,235400.0,12.5516,12.5842,12.5444,12.5697,235400.0
2011-05-06 13:10:00,34.72,34.75,34.48,34.48,519000.0,12.5697,12.5806,12.4828,12.4828,519000.0
2011-05-06 13:20:00,34.48,34.72,34.47,34.71,391300.0,12.4828,12.5697,12.4792,12.5661,391300.0
2011-05-06 13:30:00,34.7,34.73,34.5,34.53,373400.0,12.5625,12.5733,12.4901,12.5009,373400.0
2011-05-06 13:40:00,34.54,34.62,34.47,34.49,276800.0,12.5046,12.5335,12.4792,12.4865,276800.0
2011-05-06 13:50:00,34.49,34.6,34.48,34.51,208000.0,12.4865,12.5263,12.4828,12.4937,208000.0
2011-05-06 14:00:00,34.51,34.53,34.45,34.5,377100.0,12.4937,12.5009,12.472,12.4901,377100.0
2011-05-06 14:10:00,34.51,34.59,34.46,34.47,294600.0,12.4937,12.5227,12.4756,12.4792,294600.0
2011-05-06 14:20:00,34.46,34.47,34.23,34.26,724600.0,12.4756,12.4792,12.3923,12.4032,724600.0
2011-05-06 14:30:00,34.26,34.26,34.08,34.11,438900.0,12.4032,12.4032,12.338,12.3489,438900.0
2011-05-06 14:40:00,34.11,34.27,34.1,34.19,423500.0,12.3489,12.4068,12.3453,12.3779,423500.0
2011-05-06 14:50:00,34.18,34.26,34.11,34.22,329700.0,12.3742,12.4032,12.3489,12.3887,329700.0
2011-05-06 15:00:00,34.21,34.3,34.2,34.27,230000.0,12.3851,12.4177,12.3815,12.4068,230000.0
2011-05-06 15:10:00,34.28,34.44,34.26,34.43,239300.0,12.4104,12.4684,12.4032,12.4647,239300.0
2011-05-06 15:20:00,34.43,34.44,34.28,34.29,240800.0,12.4647,12.4684,12.4104,12.4141,240800.0
2011-05-06 15:30:00,34.28,34.35,34.28,34.3,507400.0,12.4104,12.4358,12.4104,12.4177,507400.0
2011-05-06 15:40:00,34.31,34.51,34.31,34.44,456000.0,12.4213,12.4937,12.4213,12.4684,456000.0
2011-05-06 15:50:00,34.44,34.45,34.36,34.37,810200.0,12.4684,12.472,12.4394,12.443,810200.0
2011-05-09 09:30:00,34.5,34.79,34.5,34.62,753500.0,12.4901,12.5951,12.4901,12.5335,753500.0
2011-05-09 09:40:00,34.63,34.63,34.47,34.5,697200.0,12.5371,12.5371,12.4792,12.4901,697200.0
2011-05-09 09:50:00,34.51,34.56,34.26,34.32,607800.0,12.4937,12.5118,12.4032,12.4249,607800.0
2011-05-09 10:00:00,34.32,34.46,34.29,34.44,622900.0,12.4249,12.4756,12.4141,12.4684,622900.0
2011-05-09 10:10:00,34.43,34.49,34.36,34.42,355500.0,12.4647,12.4865,12.4394,12.4611,355500.0
2011-05-09 10:20:00,34.41,34.49,34.32,34.38,507900.0,12.4575,12.4865,12.4249,12.4466,507900.0
2011-05-09 10:30:00,34.38,34.42,34.32,34.32,341000.0,12.4466,12.4611,12.4249,12.4249,341000.0
2011-05-09 10:40:00,34.32,34.41,34.3,34.32,428500.0,12.4249,12.4575,12.4177,12.4249,428500.0
2011-05-09 10:50:00,34.31,34.41,34.26,34.3,750100.0,12.4213,12.4575,12.4032,12.4177,750100.0
2011-05-09 11:00:00,34.31,34.44,34.3,34.33,445400.0,12.4213,12.4684,12.4177,12.4285,445400.0
2011-05-09 11:10:00,34.33,34.46,34.32,34.43,415200.0,12.4285,12.4756,12.4249,12.4647,415200.0
2011-05-09 11:20:00,34.44,34.48,34.36,34.42,236900.0,12.4684,12.4828,12.4394,12.4611,236900.0
2011-05-09 11:30:00,34.42,34.44,34.36,34.41,253700.0,12.4611,12.4684,12.4394,12.4575,253700.0
2011-05-09 11:40:00,34.4,34.47,34.33,34.46,210600.0,12.4539,12.4792,12.4285,12.4756,210600.0
2011-05-09 11:50:00,34.46,34.55,34.43,34.54,249300.0,12.4756,12.5082,12.4647,12.5046,249300.0
2011-05-09 12:00:00,34.54,34.69,34.5,34.65,273500.0,12.5046,12.5589,12.4901,12.5444,273500.0
2011-05-09 12:10:00,34.65,34.7,34.62,34.65,236000.0,12.5444,12.5625,12.5335,12.5444,236000.0
2011-05-09 12:20:00,34.66,34.7,34.53,34.53,222900.0,12.548,12.5625,12.5009,12.5009,222900.0
2011-05-09 12:30:00,34.53,34.63,34.51,34.62,286300.0,12.5009,12.5371,12.4937,12.5335,286300.0
2011-05-09 12:40:00,34.62,34.67,34.58,34.63,177900.0,12.5335,12.5516,12.519,12.5371,177900.0
2011-05-09 12:50:00,34.63,34.64,34.53,34.56,164100.0,12.5371,12.5408,12.5009,12.5118,164100.0
2011-05-09 13:00:00,34.56,34.61,34.54,34.59,193400.0,12.5118,12.5299,12.5046,12.5227,193400.0
2011-05-09 13:10:00,34.59,34.62,34.52,34.56,249100.0,12.5227,12.5335,12.4973,12.5118,249100.0
2011-05-09 13:20:00,34.56,34.6,34.53,34.57,116100.0,12.5118,12.5263,12.5009,12.5154,116100.0
2011-05-09 13:30:00,34.57,34.64,34.57,34.58,97600.0,12.5154,12.5408,12.5154,12.519,97600.0
2011-05-09 13:40:00,34.58,34.65,34.57,34.65,165800.0,12.519,12.5444,12.5154,12.5444,165800.0
2011-05-09 13:50:00,34.64,34.73,34.64,34.72,200000.0,12.5408,12.5733,12.5408,12.5697,200000.0
2011-05-09 14:00:00,34.72,34.75,34.67,34.74,796600.0,12.5697,12.5806,12.5516,12.577,796600.0
2011-05-09 14:10:00,34.75,34.81,34.73,34.75,325900.0,12.5806,12.6023,12.5733,12.5806,325900.0
2011-05-09 14:20:00,34.75,34.76,34.66,34.7,210200.0,12.5806,12.5842,12.548,12.5625,210200.0
2011-05-09 14:30:00,34.7,34.79,34.68,34.79,344100.0,12.5625,12.5951,12.5552,12.5951,344100.0
2011-05-09 14:40:00,34.78,34.84,34.72,34.73,247400.0,12.5915,12.6132,12.5697,12.5733,247400.0
2011-05-09 14:50:00,34.73,34.75,34.71,34.72,137300.0,12.5733,12.5806,12.5661,12.5697,137300.0
2011-05-09 15:00:00,34.72,34.77,34.71,34.77,224700.0,12.5697,12.5878,12.5661,12.5878,224700.0
2011-05-09 15:10:00,34.77,34.8,34.73,34.76,163800.0,12.5878,12.5987,12.5733,12.5842,163800.0
2011-05-09 15:20:00,34.77,34.8,34.74,34.75,206300.0,12.5878,12.5987,12.577,12.5806,206300.0
2011-05-09 15:30:00,34.74,34.86,34.73,34.82,335900.0,12.577,12.6204,12.5733,12.6059,335900.0
2011-05-09 15:40:00,34.82,34.85,34.77,34.82,479500.0,12.6059,12.6168,12.5878,12.6059,479500.0
2011-05-09 15:50:00,34.82,34.83,34.73,34.76,747600.0,12.6059,12.6096,12.5733,12.5842,747600.0
2011-05-10 09:30:00,34.91,35.0,34.67,34.72,739200.0,12.6385,12.6711,12.5516,12.5697,739200.0
2011-05-10 09:40:00,34.71,35.08,34.69,35.06,905500.0,12.5661,12.7001,12.5589,12.6928,905500.0
2011-05-10 09:50:00,35.05,35.06,34.92,35.04,395800.0,12.6892,12.6928,12.6421,12.6856,395800.0
2011-05-10 10:00:00,35.03,35.11,35.0,35.05,395700.0,12.682,12.7109,12.6711,12.6892,395700.0
2011-05-10 10:10:00,35.04,35.25,35.0,35.23,423000.0,12.6856,12.7616,12.6711,12.7544,423000.0
2011-05-10 10:20:00,35.23,35.3,35.21,35.3,543500.0,12.7544,12.7797,12.7471,12.7797,543500.0
2011-05-10 10:30:00,35.29,35.34,35.27,35.29,406600.0,12.7761,12.7942,12.7688,12.7761,406600.0
2011-05-10 10:40:00,35.29,35.29,35.23,35.25,369900.0,12.7761,12.7761,12.7544,12.7616,369900.0
2011-05-10 10:50:00,35.24,35.3,35.23,35.25,353300.0,12.758,12.7797,12.7544,12.7616,353300.0
2011-05-10 11:00:00,35.24,35.33,35.22,35.32,347500.0,12.758,12.7906,12.7507,12.7869,347500.0
2011-05-10 11:10:00,35.32,35.33,35.17,35.18,224500.0,12.7869,12.7906,12.7326,12.7363,224500.0
2011-05-10 11:20:00,35.18,35.18,35.03,35.07,319200.0,12.7363,12.7363,12.682,12.6964,319200.0
2011-05-10 11:30:00,35.06,35.09,35.03,35.05,195700.0,12.6928,12.7037,12.682,12.6892,195700.0
2011-05-10 11:40:00,35.06,35.2,35.06,35.16,216800.0,12.6928,12.7435,12.6928,12.729,216800.0
2011-05-10 11:50:00,35.17,35.17,35.06,35.06,228600.0,12.7326,12.7326,12.6928,12.6928,228600.0
2011-05-10 12:00:00,35.07,35.14,35.06,35.1,185300.0,12.6964,12.7218,12.6928,12.7073,185300.0
2011-05-10 12:10:00,35.1,35.21,35.07,35.2,298900.0,12.7073,12.7471,12.6964,12.7435,298900.0
2011-05-10 12:20:00,35.2,35.21,35.16,35.18,272500.0,12.7435,12.7471,12.729,12.7363,272500.0
2011-05-10 12:30:00,35.19,35.27,35.16,35.25,257200.0,12.7399,12.7688,12.729,12.7616,257200.0
2011-05-10 12:40:00,35.25,35.33,35.25,35.27,322900.0,12.7616,12.7906,12.7616,12.7688,322900.0
2011-05-10 12:50:00,35.27,35.3,35.24,35.24,223100.0,12.7688,12.7797,12.758,12.758,223100.0
2011-05-10 13:00:00,35.25,35.25,35.17,35.18,180200.0,12.7616,12.7616,12.7326,12.7363,180200.0
2011-05-10 13:10:00,35.18,35.2,35.1,35.11,199600.0,12.7363,12.7435,12.7073,12.7109,199600.0
2011-05-10 13:20:00,35.11,35.11,35.01,35.06,212900.0,12.7109,12.7109,12.6747,12.6928,212900.0
2011-05-10 13:30:00,35.06,35.06,34.98,34.99,198400.0,12.6928,12.6928,12.6639,12.6675,198400.0
2011-05-10 13:40:00,35.0,35.1,34.99,35.09,108800.0,12.6711,12.7073,12.6675,12.7037,108800.0
2011-05-10 13:50:00,35.08,35.14,35.06,35.12,169500.0,12.7001,12.7218,12.6928,12.7145,169500.0
2011-05-10 14:00:00,35.12,35.16,35.11,35.13,127900.0,12.7145,12.729,12.7109,12.7182,127900.0
2011-05-10 14:10:00,35.13,35.19,35.06,35.07,188400.0,12.7182,12.7399,12.6928,12.6964,188400.0
2011-05-10 14:20:00,35.07,35.1,34.96,35.04,229800.0,12.6964,12.7073,12.6566,12.6856,229800.0
2011-05-10 14:30:00,35.04,35.2,35.03,35.19,263800.0,12.6856,12.7435,12.682,12.7399,263800.0
2011-05-10 14:40:00,35.19,35.25,35.16,35.22,152500.0,12.7399,12.7616,12.729,12.7507,152500.0
2011-05-10 14:50:00,35.23,35.29,35.22,35.28,145200.0,12.7544,12.7761,12.7507,12.7725,145200.0
2011-05-10 15:00:00,35.28,35.3,35.24,35.29,191600.0,12.7725,12.7797,12.758,12.7761,191600.0
2011-05-10 15:10:00,35.3,35.38,35.29,35.35,365700.0,12.7797,12.8087,12.7761,12.7978,365700.0
2011-05-10 15:20:00,35.36,35.4,35.28,35.29,315900.0,12.8014,12.8159,12.7725,12.7761,315900.0
2011-05-10 15:30:00,35.29,35.29,35.19,35.24,346800.0,12.7761,12.7761,12.7399,12.758,346800.0
2011-05-10 15:40:00,35.24,35.27,35.19,35.25,454300.0,12.758,12.7688,12.7399,12.7616,454300.0
2011-05-10 15:50:00,35.25,35.25,35.19,35.22,685800.0,12.7616,12.7616,12.7399,12.7507,685800.0
2011-05-11 09:30:00,34.66,34.79,34.55,34.68,936400.0,12.548,12.5951,12.5082,12.5552,936400.0
2011-05-11 09:40:00,34.69,34.79,34.58,34.76,564700.0,12.5589,12.5951,12.519,12.5842,564700.0
2011-05-11 09:50:00,34.76,34.89,34.63,34.65,692600.0,12.5842,12.6313,12.5371,12.5444,692600.0
2011-05-11 10:00:00,34.65,34.66,34.43,34.53,837000.0,12.5444,12.548,12.4647,12.5009,837000.0
2011-05-11 10:10:00,34.54,34.63,34.47,34.57,413300.0,12.5046,12.5371,12.4792,12.5154,413300.0
2011-05-11 10:20:00,34.55,34.59,34.48,34.55,475100.0,12.5082,12.5227,12.4828,12.5082,475100.0
2011-05-11 10:30:00,34.55,34.56,34.41,34.48,433200.0,12.5082,12.5118,12.4575,12.4828,433200.0
2011-05-11 10:40:00,34.48,34.55,34.45,34.46,310600.0,12.4828,12.5082,12.472,12.4756,310600.0
2011-05-11 10:50:00,34.46,34.57,34.46,34.49,386300.0,12.4756,12.5154,12.4756,12.4865,386300.0
2011-05-11 11:00:00,34.48,34.54,34.4,34.51,538300.0,12.4828,12.5046,12.4539,12.4937,538300.0
2011-05-11 11:10:00,34.5,34.58,34.49,34.55,356900.0,12.4901,12.519,12.4865,12.5082,356900.0
2011-05-11 11:20:00,34.56,34.61,34.53,34.53,199800.0,12.5118,12.5299,12.5009,12.5009,199800.0
2011-05-11 11:30:00,34.54,34.56,34.47,34.51,213800.0,12.5046,12.5118,12.4792,12.4937,213800.0
2011-05-11 11:40:00,34.51,34.56,34.46,34.49,206600.0,12.4937,12.5118,12.4756,12.4865,206600.0
2011-05-11 11:50:00,34.48,34.51,34.4,34.44,294900.0,12.4828,12.4937,12.4539,12.4684,294900.0
2011-05-11 12:00:00,34.44,34.46,34.31,34.35,459900.0,12.4684,12.4756,12.4213,12.4358,459900.0
2011-05-11 12:10:00,34.35,34.36,34.2,34.27,496700.0,12.4358,12.4394,12.3815,12.4068,496700.0
2011-05-11 12:20:00,34.28,34.36,34.21,34.32,629300.0,12.4104,12.4394,12.3851,12.4249,629300.0
2011-05-11 12:30:00,34.31,34.43,34.26,34.37,371400.0,12.4213,12.4647,12.4032,12.443,371400.0
2011-05-11 12:40:00,34.36,34.37,34.23,34.28,275600.0,12.4394,12.443,12.3923,12.4104,275600.0
2011-05-11 12:50:00,34.28,34.34,34.23,34.31,292300.0,12.4104,12.4322,12.3923,12.4213,292300.0
2011-05-11 13:00:00,34.31,34.34,34.29,34.31,245400.0,12.4213,12.4322,12.4141,12.4213,245400.0
2011-05-11 13:10:00,34.3,34.33,34.23,34.27,226300.0,12.4177,12.4285,12.3923,12.4068,226300.0
2011-05-11 13:20:00,34.27,34.4,34.26,34.4,369600.0,12.4068,12.4539,12.4032,12.4539,369600.0
2011-05-11 13:30:00,34.39,34.41,34.24,34.35,374600.0,12.4503,12.4575,12.396,12.4358,374600.0
2011-05-11 13:40:00,34.35,34.38,34.28,34.36,547700.0,12.4358,12.4466,12.4104,12.4394,547700.0
2011-05-11 13:50:00,34.36,34.39,34.3,34.34,573700.0,12.4394,12.4503,12.4177,12.4322,573700.0
2011-05-11 14:00:00,34.33,34.36,34.31,34.32,266900.0,12.4285,12.4394,12.4213,12.4249,266900.0
2011-05-11 14:10:00,34.32,34.34,34.27,34.27,275000.0,12.4249,12.4322,12.4068,12.4068,275000.0
2011-05-11 14:20:00,34.27,34.27,34.16,34.23,263300.0,12.4068,12.4068,12.367,12.3923,263300.0
2011-05-11 14:30:00,34.22,34.36,34.22,34.34,404800.0,12.3887,12.4394,12.3887,12.4322,404800.0
2011-05-11 14:40:00,34.34,34.4,34.33,34.36,397200.0,12.4322,12.4539,12.4285,12.4394,397200.0
2011-05-11 14:50:00,34.37,34.38,34.26,34.26,468000.0,12.443,12.4466,12.4032,12.4032,468000.0
2011-05-11 15:00:00,34.26,34.31,34.22,34.24,275000.0,12.4032,12.4213,12.3887,12.396,275000.0
2011-05-11 15:10:00,34.23,34.31,34.22,34.3,221600.0,12.3923,12.4213,12.3887,12.4177,221600.0
2011-05-11 15:20:00,34.3,34.37,34.29,34.31,611000.0,12.4177,12.443,12.4141,12.4213,611000.0
2011-05-11 15:30:00,34.31,34.32,34.2,34.21,586100.0,12.4213,12.4249,12.3815,12.3851,586100.0
2011-05-11 15:40:00,34.22,34.28,34.17,34.23,824000.0,12.3887,12.4104,12.3706,12.3923,824000.0
2011-05-11 15:50:00,34.23,34.33,34.2,34.33,928100.0,12.3923,12.4285,12.3815,12.4285,928100.0
2011-05-12 09:30:00,33.67,33.73,33.43,33.46,1207300.0,12.2673,12.2891,12.1798,12.1908,1207300.0
2011-05-12 09:40:00,33.45,33.45,33.16,33.38,1647100.0,12.1871,12.1871,12.0815,12.1616,1647100.0
2011-05-12 09:50:00,33.38,33.45,33.29,33.36,772700.0,12.1616,12.1871,12.1288,12.1543,772700.0
2011-05-12 10:00:00,33.36,33.39,33.2,33.34,823500.0,12.1543,12.1653,12.096,12.147,823500.0
2011-05-12 10:10:00,33.35,33.54,33.33,33.41,843900.0,12.1507,12.2199,12.1434,12.1725,843900.0
2011-05-12 10:20:00,33.41,33.61,33.36,33.61,772400.0,12.1725,12.2454,12.1543,12.2454,772400.0
2011-05-12 10:30:00,33.61,33.75,33.51,33.61,891300.0,12.2454,12.2964,12.209,12.2454,891300.0
2011-05-12 10:40:00,33.61,33.66,33.48,33.66,475400.0,12.2454,12.2636,12.1981,12.2636,475400.0
2011-05-12 10:50:00,33.66,33.66,33.44,33.44,547700.0,12.2636,12.2636,12.1835,12.1835,547700.0
2011-05-12 11:00:00,33.44,33.57,33.39,33.47,658300.0,12.1835,12.2308,12.1653,12.1944,658300.0
2011-05-12 11:10:00,33.47,33.6,33.46,33.6,494900.0,12.1944,12.2418,12.1908,12.2418,494900.0
2011-05-12 11:20:00,33.6,33.71,33.59,33.7,487200.0,12.2418,12.2818,12.2381,12.2782,487200.0
2011-05-12 11:30:00,33.7,33.76,33.68,33.72,664800.0,12.2782,12.3001,12.2709,12.2855,664800.0
2011-05-12 11:40:00,33.71,33.75,32.25,33.69,520700.0,12.2818,12.2964,11.7499,12.2746,520700.0
2011-05-12 11:50:00,33.69,33.82,33.66,33.75,464400.0,12.2746,12.3219,12.2636,12.2964,464400.0
2011-05-12 12:00:00,33.75,33.83,33.72,33.75,373800.0,12.2964,12.3256,12.2855,12.2964,373800.0
2011-05-12 12:10:00,33.75,33.77,33.69,33.75,353100.0,12.2964,12.3037,12.2746,12.2964,353100.0
2011-05-12 12:20:00,33.75,33.82,33.73,33.82,342000.0,12.2964,12.3219,12.2891,12.3219,342000.0
2011-05-12 12:30:00,33.82,33.85,33.75,33.78,279800.0,12.3219,12.3329,12.2964,12.3074,279800.0
2011-05-12 12:40:00,33.79,33.84,33.74,33.78,426000.0,12.311,12.3292,12.2928,12.3074,426000.0
2011-05-12 12:50:00,33.78,33.8,33.73,33.75,289700.0,12.3074,12.3146,12.2891,12.2964,289700.0
2011-05-12 13:00:00,33.75,33.8,33.68,33.69,722100.0,12.2964,12.3146,12.2709,12.2746,722100.0
2011-05-12 13:10:00,33.69,33.77,33.68,33.71,424600.0,12.2746,12.3037,12.2709,12.2818,424600.0
2011-05-12 13:20:00,33.72,33.8,33.71,33.73,423700.0,12.2855,12.3146,12.2818,12.2891,423700.0
2011-05-12 13:30:00,33.73,33.84,33.71,33.8,328600.0,12.2891,12.3292,12.2818,12.3146,328600.0
2011-05-12 13:40:00,33.8,33.83,33.64,33.67,378500.0,12.3146,12.3256,12.2563,12.2673,378500.0
2011-05-12 13:50:00,33.68,33.74,33.64,33.7,485800.0,12.2709,12.2928,12.2563,12.2782,485800.0
2011-05-12 14:00:00,33.7,33.72,33.65,33.66,369600.0,12.2782,12.2855,12.26,12.2636,369600.0
2011-05-12 14:10:00,33.65,33.7,33.56,33.58,575300.0,12.26,12.2782,12.2272,12.2345,575300.0
2011-05-12 14:20:00,33.58,33.62,33.53,33.6,207800.0,12.2345,12.2491,12.2163,12.2418,207800.0
2011-05-12 14:30:00,33.61,33.62,33.53,33.53,355300.0,12.2454,12.2491,12.2163,12.2163,355300.0
2011-05-12 14:40:00,33.54,33.54,33.5,33.52,171600.0,12.2199,12.2199,12.2053,12.2126,171600.0
2011-05-12 14:50:00,33.52,33.54,33.38,33.39,302000.0,12.2126,12.2199,12.1616,12.1653,302000.0
2011-05-12 15:00:00,33.4,33.54,33.38,33.52,381600.0,12.1689,12.2199,12.1616,12.2126,381600.0
2011-05-12 15:10:00,33.52,33.54,33.4,33.45,464300.0,12.2126,12.2199,12.1689,12.1871,464300.0
2011-05-12 15:20:00,33.45,33.53,33.42,33.5,361000.0,12.1871,12.2163,12.1762,12.2053,361000.0
2011-05-12 15:30:00,33.49,33.53,33.43,33.53,579200.0,12.2017,12.2163,12.1798,12.2163,579200.0
2011-05-12 15:40:00,33.53,33.64,33.51,33.64,824800.0,12.2163,12.2563,12.209,12.2563,824800.0
2011-05-12 15:50:00,33.64,33.71,33.61,33.66,1168300.0,12.2563,12.2818,12.2454,12.2636,1168300.0
2011-05-13 09:30:00,33.7,33.73,33.45,33.64,877400.0,12.2782,12.2891,12.1871,12.2563,877400.0
2011-05-13 09:40:00,33.65,33.65,33.47,33.51,418700.0,12.26,12.26,12.1944,12.209,418700.0
2011-05-13 09:50:00,33.51,33.57,33.41,33.42,513300.0,12.209,12.2308,12.1725,12.1762,513300.0
2011-05-13 10:00:00,33.43,33.5,33.21,33.28,987700.0,12.1798,12.2053,12.0997,12.1252,987700.0
2011-05-13 10:10:00,33.28,33.52,33.26,33.51,500200.0,12.1252,12.2126,12.1179,12.209,500200.0
2011-05-13 10:20:00,33.5,33.5,33.32,33.39,333500.0,12.2053,12.2053,12.1398,12.1653,333500.0
2011-05-13 10:30:00,33.38,33.43,33.35,33.42,304900.0,12.1616,12.1798,12.1507,12.1762,304900.0
2011-05-13 10:40:00,33.42,33.45,33.25,33.28,364500.0,12.1762,12.1871,12.1143,12.1252,364500.0
2011-05-13 10:50:00,33.29,33.3,33.18,33.2,341700.0,12.1288,12.1325,12.0887,12.096,341700.0
2011-05-13 11:00:00,33.2,33.23,33.12,33.22,444400.0,12.096,12.107,12.0669,12.1033,444400.0
2011-05-13 11:10:00,33.21,33.32,33.14,33.28,631500.0,12.0997,12.1398,12.0742,12.1252,631500.0
2011-05-13 11:20:00,33.28,33.29,33.12,33.15,438500.0,12.1252,12.1288,12.0669,12.0778,438500.0
2011-05-13 11:30:00,33.15,33.26,33.12,33.17,298900.0,12.0778,12.1179,12.0669,12.0851,298900.0
2011-05-13 11:40:00,33.16,33.21,33.06,33.09,311300.0,12.0815,12.0997,12.045,12.056,311300.0
2011-05-13 11:50:00,33.09,33.18,33.04,33.05,192100.0,12.056,12.0887,12.0377,12.0414,192100.0
2011-05-13 12:00:00,33.05,33.09,32.85,32.86,686500.0,12.0414,12.056,11.9685,11.9722,686500.0
2011-05-13 12:10:00,32.86,32.94,32.75,32.84,753200.0,11.9722,12.0013,11.9321,11.9649,753200.0
2011-05-13 12:20:00,32.83,32.97,32.75,32.97,390400.0,11.9612,12.0122,11.9321,12.0122,390400.0
2011-05-13 12:30:00,32.97,33.09,32.95,32.99,359500.0,12.0122,12.056,12.005,12.0195,359500.0
2011-05-13 12:40:00,32.99,33.13,32.98,33.13,203300.0,12.0195,12.0705,12.0159,12.0705,203300.0
2011-05-13 12:50:00,33.13,33.13,32.96,33.06,331700.0,12.0705,12.0705,12.0086,12.045,331700.0
2011-05-13 13:00:00,33.06,33.14,33.01,33.06,230200.0,12.045,12.0742,12.0268,12.045,230200.0
2011-05-13 13:10:00,33.06,33.11,33.03,33.1,169500.0,12.045,12.0632,12.0341,12.0596,169500.0
2011-05-13 13:20:00,33.1,33.16,33.09,33.15,228300.0,12.0596,12.0815,12.056,12.0778,228300.0
2011-05-13 13:30:00,33.14,33.19,33.1,33.11,228700.0,12.0742,12.0924,12.0596,12.0632,228700.0
2011-05-13 13:40:00,33.12,33.16,33.04,33.12,159900.0,12.0669,12.0815,12.0377,12.0669,159900.0
2011-05-13 13:50:00,33.12,33.14,33.04,33.11,174300.0,12.0669,12.0742,12.0377,12.0632,174300.0
2011-05-13 14:00:00,33.12,33.13,33.06,33.13,265000.0,12.0669,12.0705,12.045,12.0705,265000.0
2011-05-13 14:10:00,33.13,33.15,33.11,33.14,241900.0,12.0705,12.0778,12.0632,12.0742,241900.0
2011-05-13 14:20:00,33.14,33.19,33.13,33.14,430500.0,12.0742,12.0924,12.0705,12.0742,430500.0
2011-05-13 14:30:00,33.14,33.16,33.06,33.13,183400.0,12.0742,12.0815,12.045,12.0705,183400.0
2011-05-13 14:40:00,33.13,33.15,33.04,33.05,172000.0,12.0705,12.0778,12.0377,12.0414,172000.0
2011-05-13 14:50:00,33.05,33.09,33.01,33.06,152200.0,12.0414,12.056,12.0268,12.045,152200.0
2011-05-13 15:00:00,33.07,33.1,33.01,33.06,266800.0,12.0487,12.0596,12.0268,12.045,266800.0
2011-05-13 15:10:00,33.05,33.11,32.97,32.98,358200.0,12.0414,12.0632,12.0122,12.0159,358200.0
2011-05-13 15:20:00,32.98,33.02,32.91,32.97,409200.0,12.0159,12.0305,11.9904,12.0122,409200.0
2011-05-13 15:30:00,32.97,33.02,32.95,32.98,585500.0,12.0122,12.0305,12.005,12.0159,585500.0
2011-05-13 15:40:00,32.98,33.02,32.95,33.01,508200.0,12.0159,12.0305,12.005,12.0268,508200.0
2011-05-13 15:50:00,33.01,33.06,32.95,33.03,1125700.0,12.0268,12.045,12.005,12.0341,1125700.0
2011-05-16 09:30:00,33.3,33.42,33.06,33.4,939900.0,12.1325,12.1762,12.045,12.1689,939900.0
2011-05-16 09:40:00,33.4,33.47,33.37,33.41,747500.0,12.1689,12.1944,12.158,12.1725,747500.0
2011-05-16 09:50:00,33.42,33.46,33.3,33.4,694400.0,12.1762,12.1908,12.1325,12.1689,694400.0
2011-05-16 10:00:00,33.4,33.73,33.39,33.7,1185800.0,12.1689,12.2891,12.1653,12.2782,1185800.0
2011-05-16 10:10:00,33.7,33.84,33.69,33.83,1166500.0,12.2782,12.3292,12.2746,12.3256,1166500.0
2011-05-16 10:20:00,33.84,33.93,33.84,33.92,807700.0,12.3292,12.362,12.3292,12.3584,807700.0
2011-05-16 10:30:00,33.92,34.05,33.89,34.04,1185000.0,12.3584,12.4057,12.3474,12.4021,1185000.0
2011-05-16 10:40:00,34.04,34.18,33.98,34.07,949700.0,12.4021,12.4531,12.3802,12.413,949700.0
2011-05-16 10:50:00,34.07,34.25,34.06,34.24,620900.0,12.413,12.4786,12.4094,12.4749,620900.0
2011-05-16 11:00:00,34.23,34.29,34.19,34.2,517800.0,12.4713,12.4932,12.4567,12.4604,517800.0
2011-05-16 11:10:00,34.2,34.25,34.02,34.1,691500.0,12.4604,12.4786,12.3948,12.4239,691500.0
2011-05-16 11:20:00,34.1,34.15,34.08,34.12,796000.0,12.4239,12.4422,12.4167,12.4312,796000.0
2011-05-16 11:30:00,34.12,34.19,34.09,34.18,560600.0,12.4312,12.4567,12.4203,12.4531,560600.0
2011-05-16 11:40:00,34.18,34.25,34.06,34.07,434300.0,12.4531,12.4786,12.4094,12.413,434300.0
2011-05-16 11:50:00,34.07,34.22,34.07,34.22,402900.0,12.413,12.4677,12.413,12.4677,402900.0
2011-05-16 12:00:00,34.21,34.23,34.13,34.16,427300.0,12.464,12.4713,12.4349,12.4458,427300.0
2011-05-16 12:10:00,34.16,34.19,34.11,34.19,355000.0,12.4458,12.4567,12.4276,12.4567,355000.0
2011-05-16 12:20:00,34.19,34.25,34.16,34.24,345600.0,12.4567,12.4786,12.4458,12.4749,345600.0
2011-05-16 12:30:00,34.24,34.39,34.24,34.38,492300.0,12.4749,12.5296,12.4749,12.526,492300.0
2011-05-16 12:40:00,34.39,34.45,34.3,34.32,428300.0,12.5296,12.5515,12.4968,12.5041,428300.0
2011-05-16 12:50:00,34.31,34.32,34.04,34.06,500000.0,12.5005,12.5041,12.4021,12.4094,500000.0
2011-05-16 13:00:00,34.06,34.1,34.0,34.02,333600.0,12.4094,12.4239,12.3875,12.3948,333600.0
2011-05-16 13:10:00,34.02,34.15,33.98,34.14,317600.0,12.3948,12.4422,12.3802,12.4385,317600.0
2011-05-16 13:20:00,34.15,34.18,34.09,34.09,541100.0,12.4422,12.4531,12.4203,12.4203,541100.0
2011-05-16 13:30:00,34.09,34.17,34.07,34.17,326700.0,12.4203,12.4494,12.413,12.4494,326700.0
2011-05-16 13:40:00,34.18,34.21,34.13,34.18,317500.0,12.4531,12.464,12.4349,12.4531,317500.0
2011-05-16 13:50:00,34.17,34.21,34.16,34.16,369100.0,12.4494,12.464,12.4458,12.4458,369100.0
2011-05-16 14:00:00,34.16,34.2,34.12,34.16,244300.0,12.4458,12.4604,12.4312,12.4458,244300.0
2011-05-16 14:10:00,34.17,34.18,33.99,34.01,239000.0,12.4494,12.4531,12.3839,12.3912,239000.0
2011-05-16 14:20:00,34.01,34.01,33.83,33.83,282700.0,12.3912,12.3912,12.3256,12.3256,282700.0
2011-05-16 14:30:00,33.84,33.97,33.83,33.9,902300.0,12.3292,12.3766,12.3256,12.3511,902300.0
2011-05-16 14:40:00,33.9,33.91,33.79,33.84,358000.0,12.3511,12.3547,12.311,12.3292,358000.0
2011-05-16 14:50:00,33.85,33.87,33.67,33.68,421700.0,12.3329,12.3401,12.2673,12.2709,421700.0
2011-05-16 15:00:00,33.68,33.81,33.68,33.73,685800.0,12.2709,12.3183,12.2709,12.2891,685800.0
2011-05-16 15:10:00,33.75,33.87,33.72,33.84,312100.0,12.2964,12.3401,12.2855,12.3292,312100.0
2011-05-16 15:20:00,33.84,33.86,33.73,33.75,393200.0,12.3292,12.3365,12.2891,12.2964,393200.0
2011-05-16 15:30:00,33.74,33.82,33.7,33.78,470200.0,12.2928,12.3219,12.2782,12.3074,470200.0
2011-05-16 15:40:00,33.77,33.78,33.57,33.61,694900.0,12.3037,12.3074,12.2308,12.2454,694900.0
2011-05-16 15:50:00,33.61,33.7,33.6,33.63,1290400.0,12.2454,12.2782,12.2418,12.2527,1290400.0
2011-05-17 09:30:00,33.6,33.6,33.3,33.3,623200.0,12.2418,12.2418,12.1325,12.1325,623200.0
2011-05-17 09:40:00,33.32,33.86,33.24,33.84,932200.0,12.1398,12.3365,12.1106,12.3292,932200.0
2011-05-17 09:50:00,33.84,34.12,33.8,34.04,727100.0,12.3292,12.4312,12.3146,12.4021,727100.0
2011-05-17 10:00:00,34.03,34.05,33.85,33.92,604000.0,12.3984,12.4057,12.3329,12.3584,604000.0
2011-05-17 10:10:00,33.93,34.18,33.9,34.15,633100.0,12.362,12.4531,12.3511,12.4422,633100.0
2011-05-17 10:20:00,34.15,34.25,34.03,34.25,510800.0,12.4422,12.4786,12.3984,12.4786,510800.0
2011-05-17 10:30:00,34.25,34.34,34.15,34.19,544100.0,12.4786,12.5114,12.4422,12.4567,544100.0
2011-05-17 10:40:00,34.19,34.23,34.09,34.11,557600.0,12.4567,12.4713,12.4203,12.4276,557600.0
2011-05-17 10:50:00,34.12,34.13,33.93,33.97,526500.0,12.4312,12.4349,12.362,12.3766,526500.0
2011-05-17 11:00:00,33.96,33.97,33.78,33.8,454200.0,12.3729,12.3766,12.3074,12.3146,454200.0
2011-05-17 11:10:00,33.81,33.94,33.77,33.88,369900.0,12.3183,12.3656,12.3037,12.3438,369900.0
2011-05-17 11:20:00,33.88,33.96,33.79,33.88,437200.0,12.3438,12.3729,12.311,12.3438,437200.0
2011-05-17 11:30:00,33.89,33.97,33.73,33.73,356100.0,12.3474,12.3766,12.2891,12.2891,356100.0
2011-05-17 11:40:00,33.74,33.88,33.74,33.88,236800.0,12.2928,12.3438,12.2928,12.3438,236800.0
2011-05-17 11:50:00,33.88,33.88,33.76,33.83,269200.0,12.3438,12.3438,12.3001,12.3256,269200.0
2011-05-17 12:00:00,33.83,33.84,33.72,33.75,367900.0,12.3256,12.3292,12.2855,12.2964,367900.0
2011-05-17 12:10:00,33.75,33.95,33.75,33.91,512100.0,12.2964,12.3693,12.2964,12.3547,512100.0
2011-05-17 12:20:00,33.91,33.91,33.83,33.84,424200.0,12.3547,12.3547,12.3256,12.3292,424200.0
2011-05-17 12:30:00,33.83,33.91,33.79,33.91,354500.0,12.3256,12.3547,12.311,12.3547,354500.0
2011-05-17 12:40:00,33.92,34.08,33.91,33.95,422500.0,12.3584,12.4167,12.3547,12.3693,422500.0
2011-05-17 12:50:00,33.96,33.97,33.84,33.91,355000.0,12.3729,12.3766,12.3292,12.3547,355000.0
2011-05-17 13:00:00,33.92,33.94,33.85,33.94,208600.0,12.3584,12.3656,12.3329,12.3656,208600.0
2011-05-17 13:10:00,33.93,33.93,33.84,33.84,241500.0,12.362,12.362,12.3292,12.3292,241500.0
2011-05-17 13:20:00,33.85,33.98,33.77,33.95,226400.0,12.3329,12.3802,12.3037,12.3693,226400.0
2011-05-17 13:30:00,33.96,34.04,33.94,33.95,395600.0,12.3729,12.4021,12.3656,12.3693,395600.0
2011-05-17 13:40:00,33.95,34.11,33.95,34.05,302700.0,12.3693,12.4276,12.3693,12.4057,302700.0
2011-05-17 13:50:00,34.06,34.22,34.05,34.2,622200.0,12.4094,12.4677,12.4057,12.4604,622200.0
2011-05-17 14:00:00,34.2,34.35,34.2,34.29,514400.0,12.4604,12.515,12.4604,12.4932,514400.0
2011-05-17 14:10:00,34.3,34.4,34.3,34.32,493900.0,12.4968,12.5332,12.4968,12.5041,493900.0
2011-05-17 14:20:00,34.32,34.32,34.19,34.27,337600.0,12.5041,12.5041,12.4567,12.4859,337600.0
2011-05-17 14:30:00,34.27,34.32,34.23,34.24,242300.0,12.4859,12.5041,12.4713,12.4749,242300.0
2011-05-17 14:40:00,34.25,34.26,34.13,34.24,318500.0,12.4786,12.4822,12.4349,12.4749,318500.0
2011-05-17 14:50:00,34.24,34.41,34.23,34.39,452300.0,12.4749,12.5369,12.4713,12.5296,452300.0
2011-05-17 15:00:00,34.39,34.41,34.28,34.36,771300.0,12.5296,12.5369,12.4895,12.5187,771300.0
2011-05-17 15:10:00,34.36,34.39,34.27,34.29,588400.0,12.5187,12.5296,12.4859,12.4932,588400.0
2011-05-17 15:20:00,34.29,34.43,34.29,34.36,674900.0,12.4932,12.5442,12.4932,12.5187,674900.0
2011-05-17 15:30:00,34.36,34.45,34.33,34.36,631000.0,12.5187,12.5515,12.5077,12.5187,631000.0
2011-05-17 15:40:00,34.36,34.39,34.31,34.35,667200.0,12.5187,12.5296,12.5005,12.515,667200.0
2011-05-17 15:50:00,34.34,34.35,34.24,34.28,1272600.0,12.5114,12.515,12.4749,12.4895,1272600.0
2011-05-18 09:30:00,34.51,34.67,34.45,34.6,1224800.0,12.5733,12.6316,12.5515,12.6061,1224800.0
2011-05-18 09:40:00,34.6,34.87,34.53,34.63,1185400.0,12.6061,12.7045,12.5806,12.617,1185400.0
2011-05-18 09:50:00,34.63,34.65,34.47,34.48,628300.0,12.617,12.6243,12.5587,12.5624,628300.0
2011-05-18 10:00:00,34.48,34.56,34.32,34.41,1096500.0,12.5624,12.5915,12.5041,12.5369,1096500.0
2011-05-18 10:10:00,34.41,34.56,34.4,34.52,531100.0,12.5369,12.5915,12.5332,12.577,531100.0
2011-05-18 10:20:00,34.52,34.52,34.39,34.47,457100.0,12.577,12.577,12.5296,12.5587,457100.0
2011-05-18 10:30:00,34.48,34.65,34.45,34.6,630700.0,12.5624,12.6243,12.5515,12.6061,630700.0
2011-05-18 10:40:00,34.59,34.62,34.53,34.6,307000.0,12.6025,12.6134,12.5806,12.6061,307000.0
2011-05-18 10:50:00,34.6,34.6,34.51,34.55,320800.0,12.6061,12.6061,12.5733,12.5879,320800.0
2011-05-18 11:00:00,34.56,34.61,34.49,34.54,443700.0,12.5915,12.6098,12.566,12.5842,443700.0
2011-05-18 11:10:00,34.54,34.58,34.49,34.55,466600.0,12.5842,12.5988,12.566,12.5879,466600.0
2011-05-18 11:20:00,34.54,34.59,34.5,34.56,467200.0,12.5842,12.6025,12.5697,12.5915,467200.0
2011-05-18 11:30:00,34.57,34.7,34.55,34.66,400500.0,12.5952,12.6425,12.5879,12.628,400500.0
2011-05-18 11:40:00,34.66,34.69,34.61,34.64,308900.0,12.628,12.6389,12.6098,12.6207,308900.0
2011-05-18 11:50:00,34.64,34.65,34.51,34.52,322500.0,12.6207,12.6243,12.5733,12.577,322500.0
2011-05-18 12:00:00,34.53,34.58,34.52,34.55,357700.0,12.5806,12.5988,12.577,12.5879,357700.0
2011-05-18 12:10:00,34.55,34.56,34.45,34.52,342100.0,12.5879,12.5915,12.5515,12.577,342100.0
2011-05-18 12:20:00,34.51,34.54,34.48,34.54,253800.0,12.5733,12.5842,12.5624,12.5842,253800.0
2011-05-18 12:30:00,34.54,34.55,34.44,34.46,291400.0,12.5842,12.5879,12.5478,12.5551,291400.0
2011-05-18 12:40:00,34.46,34.52,34.42,34.49,228200.0,12.5551,12.577,12.5405,12.566,228200.0
2011-05-18 12:50:00,34.48,34.49,34.34,34.34,318200.0,12.5624,12.566,12.5114,12.5114,318200.0
2011-05-18 13:00:00,34.34,34.52,34.33,34.45,254400.0,12.5114,12.577,12.5077,12.5515,254400.0
2011-05-18 13:10:00,34.46,34.5,34.41,34.42,226200.0,12.5551,12.5697,12.5369,12.5405,226200.0
2011-05-18 13:20:00,34.41,34.42,34.34,34.38,291400.0,12.5369,12.5405,12.5114,12.526,291400.0
2011-05-18 13:30:00,34.39,34.41,34.26,34.27,529300.0,12.5296,12.5369,12.4822,12.4859,529300.0
2011-05-18 13:40:00,34.26,34.29,34.19,34.19,518400.0,12.4822,12.4932,12.4567,12.4567,518400.0
2011-05-18 13:50:00,34.19,34.34,34.15,34.28,450200.0,12.4567,12.5114,12.4422,12.4895,450200.0
2011-05-18 14:00:00,34.28,34.37,34.21,34.3,368500.0,12.4895,12.5223,12.464,12.4968,368500.0
2011-05-18 14:10:00,34.31,34.37,34.16,34.17,346200.0,12.5005,12.5223,12.4458,12.4494,346200.0
2011-05-18 14:20:00,34.18,34.19,34.09,34.11,517600.0,12.4531,12.4567,12.4203,12.4276,517600.0
2011-05-18 14:30:00,34.12,34.16,34.04,34.05,364000.0,12.4312,12.4458,12.4021,12.4057,364000.0
2011-05-18 14:40:00,34.04,34.2,34.03,34.12,351800.0,12.4021,12.4604,12.3984,12.4312,351800.0
2011-05-18 14:50:00,34.11,34.13,34.0,34.05,271500.0,12.4276,12.4349,12.3875,12.4057,271500.0
2011-05-18 15:00:00,34.06,34.15,34.05,34.09,308800.0,12.4094,12.4422,12.4057,12.4203,308800.0
2011-05-18 15:10:00,34.09,34.17,34.07,34.17,288200.0,12.4203,12.4494,12.413,12.4494,288200.0
2011-05-18 15:20:00,34.17,34.2,34.14,34.2,258200.0,12.4494,12.4604,12.4385,12.4604,258200.0
2011-05-18 15:30:00,34.2,34.25,34.17,34.25,402900.0,12.4604,12.4786,12.4494,12.4786,402900.0
2011-05-18 15:40:00,34.25,34.27,34.21,34.25,454500.0,12.4786,12.4859,12.464,12.4786,454500.0
2011-05-18 15:50:00,34.26,34.27,34.23,34.25,751900.0,12.4822,12.4859,12.4713,12.4786,751900.0
2011-05-19 09:30:00,34.33,34.39,34.05,34.05,503400.0,12.5077,12.5296,12.4057,12.4057,503400.0
2011-05-19 09:40:00,34.05,34.12,33.9,34.0,827900.0,12.4057,12.4312,12.3511,12.3875,827900.0
2011-05-19 09:50:00,33.99,34.1,33.92,34.04,409900.0,12.3839,12.4239,12.3584,12.4021,409900.0
2011-05-19 10:00:00,34.03,34.03,33.8,33.86,942000.0,12.3984,12.3984,12.3146,12.3365,942000.0
2011-05-19 10:10:00,33.86,33.89,33.66,33.89,758800.0,12.3365,12.3474,12.2636,12.3474,758800.0
2011-05-19 10:20:00,33.89,33.98,33.85,33.97,373300.0,12.3474,12.3802,12.3329,12.3766,373300.0
2011-05-19 10:30:00,33.98,34.09,33.94,34.0,366100.0,12.3802,12.4203,12.3656,12.3875,366100.0
2011-05-19 10:40:00,34.0,34.04,33.88,33.99,359300.0,12.3875,12.4021,12.3438,12.3839,359300.0
2011-05-19 10:50:00,33.99,34.0,33.8,33.91,317000.0,12.3839,12.3875,12.3146,12.3547,317000.0
2011-05-19 11:00:00,33.9,34.01,33.85,33.87,344400.0,12.3511,12.3912,12.3329,12.3401,344400.0
2011-05-19 11:10:00,33.86,33.87,33.72,33.85,371000.0,12.3365,12.3401,12.2855,12.3329,371000.0
2011-05-19 11:20:00,33.85,33.88,33.74,33.81,214300.0,12.3329,12.3438,12.2928,12.3183,214300.0
2011-05-19 11:30:00,33.81,33.93,33.8,33.9,289600.0,12.3183,12.362,12.3146,12.3511,289600.0
2011-05-19 11:40:00,33.9,33.91,33.81,33.85,166900.0,12.3511,12.3547,12.3183,12.3329,166900.0
2011-05-19 11:50:00,33.84,33.88,33.8,33.8,126700.0,12.3292,12.3438,12.3146,12.3146,126700.0
2011-05-19 12:00:00,33.8,33.87,33.77,33.85,160100.0,12.3146,12.3401,12.3037,12.3329,160100.0
2011-05-19 12:10:00,33.85,33.87,33.82,33.84,93500.0,12.3329,12.3401,12.3219,12.3292,93500.0
2011-05-19 12:20:00,33.85,33.89,33.76,33.89,198300.0,12.3329,12.3474,12.3001,12.3474,198300.0
2011-05-19 12:30:00,33.89,33.93,33.8,33.86,243600.0,12.3474,12.362,12.3146,12.3365,243600.0
2011-05-19 12:40:00,33.85,33.86,33.73,33.76,159000.0,12.3329,12.3365,12.2891,12.3001,159000.0
2011-05-19 12:50:00,33.76,33.79,33.7,33.76,201900.0,12.3001,12.311,12.2782,12.3001,201900.0
2011-05-19 13:00:00,33.76,33.83,33.74,33.79,208300.0,12.3001,12.3256,12.2928,12.311,208300.0
2011-05-19 13:10:00,33.8,33.81,33.72,33.76,188900.0,12.3146,12.3183,12.2855,12.3001,188900.0
2011-05-19 13:20:00,33.75,33.77,33.68,33.72,186300.0,12.2964,12.3037,12.2709,12.2855,186300.0
2011-05-19 13:30:00,33.71,33.75,33.62,33.63,227200.0,12.2818,12.2964,12.2491,12.2527,227200.0
2011-05-19 13:40:00,33.64,33.68,33.6,33.66,220800.0,12.2563,12.2709,12.2418,12.2636,220800.0
2011-05-19 13:50:00,33.66,33.68,33.6,33.63,214400.0,12.2636,12.2709,12.2418,12.2527,214400.0
2011-05-19 14:00:00,33.63,33.7,33.6,33.65,339900.0,12.2527,12.2782,12.2418,12.26,339900.0
2011-05-19 14:10:00,33.65,33.65,33.46,33.51,510200.0,12.26,12.26,12.1908,12.209,510200.0
2011-05-19 14:20:00,33.51,33.54,33.33,33.35,552300.0,12.209,12.2199,12.1434,12.1507,552300.0
2011-05-19 14:30:00,33.36,33.51,33.35,33.45,572700.0,12.1543,12.209,12.1507,12.1871,572700.0
2011-05-19 14:40:00,33.45,33.58,33.4,33.52,353800.0,12.1871,12.2345,12.1689,12.2126,353800.0
2011-05-19 14:50:00,33.52,33.6,33.46,33.5,225200.0,12.2126,12.2418,12.1908,12.2053,225200.0
2011-05-19 15:00:00,33.5,33.55,33.48,33.52,329800.0,12.2053,12.2236,12.1981,12.2126,329800.0
2011-05-19 15:10:00,33.52,33.61,33.52,33.6,309800.0,12.2126,12.2454,12.2126,12.2418,309800.0
2011-05-19 15:20:00,33.61,33.65,33.54,33.57,377800.0,12.2454,12.26,12.2199,12.2308,377800.0
2011-05-19 15:30:00,33.57,33.61,33.51,33.54,270800.0,12.2308,12.2454,12.209,12.2199,270800.0
2011-05-19 15:40:00,33.53,33.58,33.49,33.58,585800.0,12.2163,12.2345,12.2017,12.2345,585800.0
2011-05-19 15:50:00,33.57,33.71,33.55,33.67,1257700.0,12.2308,12.2818,12.2236,12.2673,1257700.0
2011-05-20 09:30:00,33.6,33.63,33.36,33.54,531700.0,12.2418,12.2527,12.1543,12.2199,531700.0
2011-05-20 09:40:00,33.55,33.59,33.38,33.4,404000.0,12.2236,12.2381,12.1616,12.1689,404000.0
2011-05-20 09:50:00,33.4,33.43,33.16,33.23,615300.0,12.1689,12.1798,12.0815,12.107,615300.0
2011-05-20 10:00:00,33.23,33.28,33.13,33.21,535500.0,12.107,12.1252,12.0705,12.0997,535500.0
2011-05-20 10:10:00,33.21,33.36,33.17,33.32,411000.0,12.0997,12.1543,12.0851,12.1398,411000.0
2011-05-20 10:20:00,33.31,33.41,33.21,33.4,229800.0,12.1361,12.1725,12.0997,12.1689,229800.0
2011-05-20 10:30:00,33.4,33.46,33.31,33.43,321700.0,12.1689,12.1908,12.1361,12.1798,321700.0
2011-05-20 10:40:00,33.44,33.59,33.36,33.45,513300.0,12.1835,12.2381,12.1543,12.1871,513300.0
2011-05-20 10:50:00,33.45,33.63,33.41,33.54,277000.0,12.1871,12.2527,12.1725,12.2199,277000.0
2011-05-20 11:00:00,33.54,33.65,33.5,33.64,256300.0,12.2199,12.26,12.2053,12.2563,256300.0
2011-05-20 11:10:00,33.64,33.79,33.64,33.76,271300.0,12.2563,12.311,12.2563,12.3001,271300.0
2011-05-20 11:20:00,33.76,33.89,33.75,33.82,400200.0,12.3001,12.3474,12.2964,12.3219,400200.0
2011-05-20 11:30:00,33.82,33.93,33.79,33.86,328800.0,12.3219,12.362,12.311,12.3365,328800.0
2011-05-20 11:40:00,33.87,33.95,33.79,33.89,321100.0,12.3401,12.3693,12.311,12.3474,321100.0
2011-05-20 11:50:00,33.9,33.95,33.83,33.83,181400.0,12.3511,12.3693,12.3256,12.3256,181400.0
2011-05-20 12:00:00,33.83,33.96,33.81,33.82,370500.0,12.3256,12.3729,12.3183,12.3219,370500.0
2011-05-20 12:10:00,33.81,33.9,33.8,33.88,298700.0,12.3183,12.3511,12.3146,12.3438,298700.0
2011-05-20 12:20:00,33.88,33.99,33.88,33.98,245200.0,12.3438,12.3839,12.3438,12.3802,245200.0
2011-05-20 12:30:00,33.98,34.08,33.97,34.07,552000.0,12.3802,12.4167,12.3766,12.413,552000.0
2011-05-20 12:40:00,34.08,34.08,33.97,34.0,379200.0,12.4167,12.4167,12.3766,12.3875,379200.0
2011-05-20 12:50:00,34.0,34.03,33.93,33.97,267100.0,12.3875,12.3984,12.362,12.3766,267100.0
2011-05-20 13:00:00,33.97,33.99,33.91,33.93,206300.0,12.3766,12.3839,12.3547,12.362,206300.0
2011-05-20 13:10:00,33.93,34.08,33.93,34.05,395500.0,12.362,12.4167,12.362,12.4057,395500.0
2011-05-20 13:20:00,34.05,34.14,34.03,34.06,478600.0,12.4057,12.4385,12.3984,12.4094,478600.0
2011-05-20 13:30:00,34.07,34.16,34.07,34.14,395200.0,12.413,12.4458,12.413,12.4385,395200.0
2011-05-20 13:40:00,34.14,34.16,34.01,34.02,223400.0,12.4385,12.4458,12.3912,12.3948,223400.0
2011-05-20 13:50:00,34.01,34.03,33.94,34.03,125800.0,12.3912,12.3984,12.3656,12.3984,125800.0
2011-05-20 14:00:00,34.03,34.06,33.99,33.99,163600.0,12.3984,12.4094,12.3839,12.3839,163600.0
2011-05-20 14:10:00,33.99,34.08,33.99,34.07,170100.0,12.3839,12.4167,12.3839,12.413,170100.0
2011-05-20 14:20:00,34.07,34.07,34.01,34.05,171800.0,12.413,12.413,12.3912,12.4057,171800.0
2011-05-20 14:30:00,34.05,34.08,34.02,34.04,172800.0,12.4057,12.4167,12.3948,12.4021,172800.0
2011-05-20 14:40:00,34.04,34.1,34.02,34.08,206900.0,12.4021,12.4239,12.3948,12.4167,206900.0
2011-05-20 14:50:00,34.09,34.1,34.01,34.02,354100.0,12.4203,12.4239,12.3912,12.3948,354100.0
2011-05-20 15:00:00,34.02,34.08,33.98,33.99,294000.0,12.3948,12.4167,12.3802,12.3839,294000.0
2011-05-20 15:10:00,33.98,34.01,33.94,33.98,279800.0,12.3802,12.3912,12.3656,12.3802,279800.0
2011-05-20 15:20:00,33.99,34.02,33.94,33.96,244500.0,12.3839,12.3948,12.3656,12.3729,244500.0
2011-05-20 15:30:00,33.96,34.01,33.95,33.97,284500.0,12.3729,12.3912,12.3693,12.3766,284500.0
2011-05-20 15:40:00,33.97,34.02,33.95,33.97,402300.0,12.3766,12.3948,12.3693,12.3766,402300.0
2011-05-20 15:50:00,33.97,33.98,33.84,33.88,1373300.0,12.3766,12.3802,12.3292,12.3438,1373300.0
2011-05-23 09:30:00,32.87,32.95,32.61,32.93,1204400.0,11.9758,12.005,11.8811,11.9977,1204400.0
2011-05-23 09:40:00,32.92,33.17,32.84,33.14,598100.0,11.994,12.0851,11.9649,12.0742,598100.0
2011-05-23 09:50:00,33.14,33.18,33.0,33.02,419200.0,12.0742,12.0887,12.0232,12.0305,419200.0
2011-05-23 10:00:00,33.02,33.06,32.91,32.99,524700.0,12.0305,12.045,11.9904,12.0195,524700.0
2011-05-23 10:10:00,32.99,33.03,32.88,32.89,480100.0,12.0195,12.0341,11.9794,11.9831,480100.0
2011-05-23 10:20:00,32.89,33.01,32.85,32.99,334700.0,11.9831,12.0268,11.9685,12.0195,334700.0
2011-05-23 10:30:00,32.99,33.07,32.92,32.94,555300.0,12.0195,12.0487,11.994,12.0013,555300.0
2011-05-23 10:40:00,32.94,32.97,32.86,32.89,324800.0,12.0013,12.0122,11.9722,11.9831,324800.0
2011-05-23 10:50:00,32.89,32.96,32.82,32.84,361100.0,11.9831,12.0086,11.9576,11.9649,361100.0
2011-05-23 11:00:00,32.83,32.9,32.81,32.88,407000.0,11.9612,11.9867,11.9539,11.9794,407000.0
2011-05-23 11:10:00,32.89,32.92,32.76,32.81,279400.0,11.9831,11.994,11.9357,11.9539,279400.0
2011-05-23 11:20:00,32.81,32.91,32.79,32.86,199200.0,11.9539,11.9904,11.9467,11.9722,199200.0
2011-05-23 11:30:00,32.86,32.87,32.77,32.87,194900.0,11.9722,11.9758,11.9394,11.9758,194900.0
2011-05-23 11:40:00,32.87,32.89,32.78,32.87,264500.0,11.9758,11.9831,11.943,11.9758,264500.0
2011-05-23 11:50:00,32.88,32.94,32.86,32.92,211300.0,11.9794,12.0013,11.9722,11.994,211300.0
2011-05-23 12:00:00,32.92,32.97,32.9,32.94,187700.0,11.994,12.0122,11.9867,12.0013,187700.0
2011-05-23 12:10:00,32.93,32.94,32.86,32.89,168800.0,11.9977,12.0013,11.9722,11.9831,168800.0
2011-05-23 12:20:00,32.9,33.03,32.9,33.02,164100.0,11.9867,12.0341,11.9867,12.0305,164100.0
2011-05-23 12:30:00,33.02,33.06,32.96,32.98,242500.0,12.0305,12.045,12.0086,12.0159,242500.0
2011-05-23 12:40:00,32.98,33.07,32.95,33.05,287200.0,12.0159,12.0487,12.005,12.0414,287200.0
2011-05-23 12:50:00,33.05,33.08,33.01,33.07,241300.0,12.0414,12.0523,12.0268,12.0487,241300.0
2011-05-23 13:00:00,33.07,33.08,33.01,33.03,225200.0,12.0487,12.0523,12.0268,12.0341,225200.0
2011-05-23 13:10:00,33.04,33.09,33.03,33.05,188200.0,12.0377,12.056,12.0341,12.0414,188200.0
2011-05-23 13:20:00,33.05,33.08,33.01,33.02,124500.0,12.0414,12.0523,12.0268,12.0305,124500.0
2011-05-23 13:30:00,33.02,33.07,33.01,33.02,215100.0,12.0305,12.0487,12.0268,12.0305,215100.0
2011-05-23 13:40:00,33.02,33.1,33.02,33.09,130100.0,12.0305,12.0596,12.0305,12.056,130100.0
2011-05-23 13:50:00,33.09,33.13,33.05,33.13,272700.0,12.056,12.0705,12.0414,12.0705,272700.0
2011-05-23 14:00:00,33.12,33.2,33.09,33.2,261000.0,12.0669,12.096,12.056,12.096,261000.0
2011-05-23 14:10:00,33.2,33.27,33.16,33.17,243700.0,12.096,12.1215,12.0815,12.0851,243700.0
2011-05-23 14:20:00,33.16,33.19,33.03,33.05,204100.0,12.0815,12.0924,12.0341,12.0414,204100.0
2011-05-23 14:30:00,33.05,33.19,33.04,33.16,208200.0,12.0414,12.0924,12.0377,12.0815,208200.0
2011-05-23 14:40:00,33.17,33.2,33.13,33.15,135400.0,12.0851,12.096,12.0705,12.0778,135400.0
2011-05-23 14:50:00,33.16,33.23,33.15,33.22,169800.0,12.0815,12.107,12.0778,12.1033,169800.0
2011-05-23 15:00:00,33.23,33.25,33.17,33.18,172100.0,12.107,12.1143,12.0851,12.0887,172100.0
2011-05-23 15:10:00,33.18,33.19,33.12,33.14,177900.0,12.0887,12.0924,12.0669,12.0742,177900.0
2011-05-23 15:20:00,33.13,33.18,33.09,33.14,212800.0,12.0705,12.0887,12.056,12.0742,212800.0
2011-05-23 15:30:00,33.15,33.21,33.14,33.2,286100.0,12.0778,12.0997,12.0742,12.096,286100.0
2011-05-23 15:40:00,33.2,33.37,33.19,33.36,886300.0,12.096,12.158,12.0924,12.1543,886300.0
2011-05-23 15:50:00,33.36,33.39,33.31,33.34,1488100.0,12.1543,12.1653,12.1361,12.147,1488100.0
2011-05-24 09:30:00,33.98,34.0,33.86,33.87,800900.0,12.3802,12.3875,12.3365,12.3401,800900.0
2011-05-24 09:40:00,33.87,34.0,33.85,33.93,615100.0,12.3401,12.3875,12.3329,12.362,615100.0
2011-05-24 09:50:00,33.93,34.08,33.93,33.99,671500.0,12.362,12.4167,12.362,12.3839,671500.0
2011-05-24 10:00:00,34.0,34.07,33.9,33.94,370200.0,12.3875,12.413,12.3511,12.3656,370200.0
2011-05-24 10:10:00,33.95,34.04,33.95,34.0,499900.0,12.3693,12.4021,12.3693,12.3875,499900.0
2011-05-24 10:20:00,34.0,34.04,33.9,33.91,574800.0,12.3875,12.4021,12.3511,12.3547,574800.0
2011-05-24 10:30:00,33.91,33.98,33.75,33.8,390100.0,12.3547,12.3802,12.2964,12.3146,390100.0
2011-05-24 10:40:00,33.81,33.86,33.79,33.83,196200.0,12.3183,12.3365,12.311,12.3256,196200.0
2011-05-24 10:50:00,33.83,33.84,33.75,33.78,339300.0,12.3256,12.3292,12.2964,12.3074,339300.0
2011-05-24 11:00:00,33.79,33.87,33.75,33.76,211000.0,12.311,12.3401,12.2964,12.3001,211000.0
2011-05-24 11:10:00,33.77,33.85,33.75,33.8,266500.0,12.3037,12.3329,12.2964,12.3146,266500.0
2011-05-24 11:20:00,33.8,33.81,33.7,33.72,139300.0,12.3146,12.3183,12.2782,12.2855,139300.0
2011-05-24 11:30:00,33.71,33.81,33.71,33.71,156200.0,12.2818,12.3183,12.2818,12.2818,156200.0
2011-05-24 11:40:00,33.71,33.75,33.67,33.7,196700.0,12.2818,12.2964,12.2673,12.2782,196700.0
2011-05-24 11:50:00,33.69,33.71,33.64,33.65,134700.0,12.2746,12.2818,12.2563,12.26,134700.0
2011-05-24 12:00:00,33.64,33.65,33.57,33.61,213500.0,12.2563,12.26,12.2308,12.2454,213500.0
2011-05-24 12:10:00,33.6,33.66,33.55,33.59,181000.0,12.2418,12.2636,12.2236,12.2381,181000.0
2011-05-24 12:20:00,33.59,33.59,33.52,33.53,119000.0,12.2381,12.2381,12.2126,12.2163,119000.0
2011-05-24 12:30:00,33.54,33.54,33.47,33.51,154000.0,12.2199,12.2199,12.1944,12.209,154000.0
2011-05-24 12:40:00,33.5,33.61,33.5,33.54,97800.0,12.2053,12.2454,12.2053,12.2199,97800.0
2011-05-24 12:50:00,33.53,33.56,33.5,33.51,85600.0,12.2163,12.2272,12.2053,12.209,85600.0
2011-05-24 13:00:00,33.51,33.55,33.48,33.51,126800.0,12.209,12.2236,12.1981,12.209,126800.0
2011-05-24 13:10:00,33.52,33.52,33.43,33.43,104700.0,12.2126,12.2126,12.1798,12.1798,104700.0
2011-05-24 13:20:00,33.44,33.46,33.42,33.44,105800.0,12.1835,12.1908,12.1762,12.1835,105800.0
2011-05-24 13:30:00,33.44,33.49,33.42,33.49,151300.0,12.1835,12.2017,12.1762,12.2017,151300.0
2011-05-24 13:40:00,33.48,33.5,33.46,33.49,174500.0,12.1981,12.2053,12.1908,12.2017,174500.0
2011-05-24 13:50:00,33.48,33.56,33.48,33.51,192000.0,12.1981,12.2272,12.1981,12.209,192000.0
2011-05-24 14:00:00,33.5,33.58,33.5,33.58,201300.0,12.2053,12.2345,12.2053,12.2345,201300.0
2011-05-24 14:10:00,33.57,33.6,33.53,33.58,199500.0,12.2308,12.2418,12.2163,12.2345,199500.0
2011-05-24 14:20:00,33.57,33.64,33.55,33.64,182400.0,12.2308,12.2563,12.2236,12.2563,182400.0
2011-05-24 14:30:00,33.63,33.66,33.61,33.63,130400.0,12.2527,12.2636,12.2454,12.2527,130400.0
2011-05-24 14:40:00,33.64,33.72,33.61,33.62,282100.0,12.2563,12.2855,12.2454,12.2491,282100.0
2011-05-24 14:50:00,33.61,33.69,33.59,33.64,224400.0,12.2454,12.2746,12.2381,12.2563,224400.0
2011-05-24 15:00:00,33.65,33.66,33.61,33.61,365400.0,12.26,12.2636,12.2454,12.2454,365400.0
2011-05-24 15:10:00,33.61,33.63,33.57,33.6,228400.0,12.2454,12.2527,12.2308,12.2418,228400.0
2011-05-24 15:20:00,33.59,33.63,33.58,33.61,224900.0,12.2381,12.2527,12.2345,12.2454,224900.0
2011-05-24 15:30:00,33.6,33.66,33.58,33.62,256000.0,12.2418,12.2636,12.2345,12.2491,256000.0
2011-05-24 15:40:00,33.62,33.68,33.58,33.63,499800.0,12.2491,12.2709,12.2345,12.2527,499800.0
2011-05-24 15:50:00,33.63,33.64,33.57,33.6,562700.0,12.2527,12.2563,12.2308,12.2418,562700.0
2011-05-25 09:30:00,33.32,33.74,33.29,33.7,533000.0,12.1398,12.2928,12.1288,12.2782,533000.0
2011-05-25 09:40:00,33.71,33.79,33.69,33.74,480100.0,12.2818,12.311,12.2746,12.2928,480100.0
2011-05-25 09:50:00,33.73,33.74,33.56,33.58,325700.0,12.2891,12.2928,12.2272,12.2345,325700.0
2011-05-25 10:00:00,33.57,33.64,33.52,33.55,361600.0,12.2308,12.2563,12.2126,12.2236,361600.0
2011-05-25 10:10:00,33.55,33.58,33.46,33.48,474500.0,12.2236,12.2345,12.1908,12.1981,474500.0
2011-05-25 10:20:00,33.46,33.59,33.44,33.56,423900.0,12.1908,12.2381,12.1835,12.2272,423900.0
2011-05-25 10:30:00,33.56,33.8,33.5,33.76,536300.0,12.2272,12.3146,12.2053,12.3001,536300.0
2011-05-25 10:40:00,33.76,33.84,33.66,33.66,365300.0,12.3001,12.3292,12.2636,12.2636,365300.0
2011-05-25 10:50:00,33.67,33.72,33.6,33.67,241400.0,12.2673,12.2855,12.2418,12.2673,241400.0
2011-05-25 11:00:00,33.68,33.8,33.66,33.79,250500.0,12.2709,12.3146,12.2636,12.311,250500.0
2011-05-25 11:10:00,33.8,33.93,33.79,33.88,637100.0,12.3146,12.362,12.311,12.3438,637100.0
2011-05-25 11:20:00,33.87,33.93,33.83,33.87,241800.0,12.3401,12.362,12.3256,12.3401,241800.0
2011-05-25 11:30:00,33.87,34.03,33.85,34.01,617400.0,12.3401,12.3984,12.3329,12.3912,617400.0
2011-05-25 11:40:00,34.01,34.07,33.99,34.0,267300.0,12.3912,12.413,12.3839,12.3875,267300.0
2011-05-25 11:50:00,34.0,34.01,33.92,33.95,125200.0,12.3875,12.3912,12.3584,12.3693,125200.0
2011-05-25 12:00:00,33.95,34.01,33.95,34.0,236000.0,12.3693,12.3912,12.3693,12.3875,236000.0
2011-05-25 12:10:00,34.0,34.02,33.94,33.96,239500.0,12.3875,12.3948,12.3656,12.3729,239500.0
2011-05-25 12:20:00,33.95,33.97,33.92,33.95,249500.0,12.3693,12.3766,12.3584,12.3693,249500.0
2011-05-25 12:30:00,33.96,34.01,33.9,33.9,116000.0,12.3729,12.3912,12.3511,12.3511,116000.0
2011-05-25 12:40:00,33.91,33.93,33.82,33.82,147300.0,12.3547,12.362,12.3219,12.3219,147300.0
2011-05-25 12:50:00,33.83,33.9,33.78,33.9,159800.0,12.3256,12.3511,12.3074,12.3511,159800.0
2011-05-25 13:00:00,33.89,33.94,33.87,33.87,228200.0,12.3474,12.3656,12.3401,12.3401,228200.0
2011-05-25 13:10:00,33.87,33.91,33.81,33.87,103900.0,12.3401,12.3547,12.3183,12.3401,103900.0
2011-05-25 13:20:00,33.88,33.89,33.79,33.79,101100.0,12.3438,12.3474,12.311,12.311,101100.0
2011-05-25 13:30:00,33.79,33.82,33.78,33.81,116500.0,12.311,12.3219,12.3074,12.3183,116500.0
2011-05-25 13:40:00,33.81,33.81,33.73,33.73,159300.0,12.3183,12.3183,12.2891,12.2891,159300.0
2011-05-25 13:50:00,33.73,33.76,33.71,33.74,156100.0,12.2891,12.3001,12.2818,12.2928,156100.0
2011-05-25 14:00:00,33.74,33.75,33.65,33.7,239700.0,12.2928,12.2964,12.26,12.2782,239700.0
2011-05-25 14:10:00,33.69,33.74,33.69,33.71,103600.0,12.2746,12.2928,12.2746,12.2818,103600.0
2011-05-25 14:20:00,33.72,33.78,33.68,33.76,138500.0,12.2855,12.3074,12.2709,12.3001,138500.0
2011-05-25 14:30:00,33.77,33.79,33.7,33.72,86800.0,12.3037,12.311,12.2782,12.2855,86800.0
2011-05-25 14:40:00,33.73,33.76,33.71,33.74,230300.0,12.2891,12.3001,12.2818,12.2928,230300.0
2011-05-25 14:50:00,33.74,33.76,33.68,33.74,91700.0,12.2928,12.3001,12.2709,12.2928,91700.0
2011-05-25 15:00:00,33.73,33.79,33.68,33.76,163700.0,12.2891,12.311,12.2709,12.3001,163700.0
2011-05-25 15:10:00,33.75,33.82,33.75,33.79,275700.0,12.2964,12.3219,12.2964,12.311,275700.0
2011-05-25 15:20:00,33.79,33.79,33.74,33.76,119500.0,12.311,12.311,12.2928,12.3001,119500.0
2011-05-25 15:30:00,33.75,33.77,33.7,33.74,241700.0,12.2964,12.3037,12.2782,12.2928,241700.0
2011-05-25 15:40:00,33.73,33.78,33.7,33.72,278900.0,12.2891,12.3074,12.2782,12.2855,278900.0
2011-05-25 15:50:00,33.71,33.72,33.65,33.67,355400.0,12.2818,12.2855,12.26,12.2673,355400.0
2011-05-26 09:30:00,33.78,34.02,33.7,33.99,444600.0,12.3074,12.3948,12.2782,12.3839,444600.0
2011-05-26 09:40:00,33.99,34.02,33.9,33.99,424500.0,12.3839,12.3948,12.3511,12.3839,424500.0
2011-05-26 09:50:00,33.99,34.03,33.65,33.76,575600.0,12.3839,12.3984,12.26,12.3001,575600.0
2011-05-26 10:00:00,33.77,33.79,33.65,33.66,297700.0,12.3037,12.311,12.26,12.2636,297700.0
2011-05-26 10:10:00,33.67,33.69,33.51,33.67,358500.0,12.2673,12.2746,12.209,12.2673,358500.0
2011-05-26 10:20:00,33.67,33.74,33.61,33.67,271300.0,12.2673,12.2928,12.2454,12.2673,271300.0
2011-05-26 10:30:00,33.67,33.81,33.58,33.78,252400.0,12.2673,12.3183,12.2345,12.3074,252400.0
2011-05-26 10:40:00,33.78,33.83,33.66,33.7,379400.0,12.3074,12.3256,12.2636,12.2782,379400.0
2011-05-26 10:50:00,33.71,33.73,33.59,33.66,174100.0,12.2818,12.2891,12.2381,12.2636,174100.0
2011-05-26 11:00:00,33.66,33.72,33.63,33.71,241700.0,12.2636,12.2855,12.2527,12.2818,241700.0
2011-05-26 11:10:00,33.7,33.75,33.66,33.75,157900.0,12.2782,12.2964,12.2636,12.2964,157900.0
2011-05-26 11:20:00,33.76,33.79,33.72,33.77,120200.0,12.3001,12.311,12.2855,12.3037,120200.0
2011-05-26 11:30:00,33.78,33.78,33.67,33.71,377200.0,12.3074,12.3074,12.2673,12.2818,377200.0
2011-05-26 11:40:00,33.71,33.75,33.69,33.73,171700.0,12.2818,12.2964,12.2746,12.2891,171700.0
2011-05-26 11:50:00,33.72,33.82,33.71,33.82,354100.0,12.2855,12.3219,12.2818,12.3219,354100.0
2011-05-26 12:00:00,33.82,33.84,33.76,33.78,94600.0,12.3219,12.3292,12.3001,12.3074,94600.0
2011-05-26 12:10:00,33.77,33.81,33.75,33.78,105200.0,12.3037,12.3183,12.2964,12.3074,105200.0
2011-05-26 12:20:00,33.78,33.88,33.78,33.88,146900.0,12.3074,12.3438,12.3074,12.3438,146900.0
2011-05-26 12:30:00,33.88,33.9,33.87,33.88,274600.0,12.3438,12.3511,12.3401,12.3438,274600.0
2011-05-26 12:40:00,33.89,33.96,33.86,33.94,394100.0,12.3474,12.3729,12.3365,12.3656,394100.0
2011-05-26 12:50:00,33.93,33.94,33.89,33.89,70200.0,12.362,12.3656,12.3474,12.3474,70200.0
2011-05-26 13:00:00,33.9,33.95,33.9,33.92,98800.0,12.3511,12.3693,12.3511,12.3584,98800.0
2011-05-26 13:10:00,33.92,34.0,33.92,34.0,137200.0,12.3584,12.3875,12.3584,12.3875,137200.0
2011-05-26 13:20:00,33.99,34.01,33.94,33.95,300400.0,12.3839,12.3912,12.3656,12.3693,300400.0
2011-05-26 13:30:00,33.95,33.98,33.88,33.98,290400.0,12.3693,12.3802,12.3438,12.3802,290400.0
2011-05-26 13:40:00,33.98,34.03,33.95,34.0,255100.0,12.3802,12.3984,12.3693,12.3875,255100.0
2011-05-26 13:50:00,34.0,34.16,33.98,34.15,296600.0,12.3875,12.4458,12.3802,12.4422,296600.0
2011-05-26 14:00:00,34.16,34.17,34.09,34.11,214300.0,12.4458,12.4494,12.4203,12.4276,214300.0
2011-05-26 14:10:00,34.11,34.14,34.1,34.13,164000.0,12.4276,12.4385,12.4239,12.4349,164000.0
2011-05-26 14:20:00,34.13,34.17,34.09,34.16,132200.0,12.4349,12.4494,12.4203,12.4458,132200.0
2011-05-26 14:30:00,34.17,34.21,34.12,34.13,122400.0,12.4494,12.464,12.4312,12.4349,122400.0
2011-05-26 14:40:00,34.13,34.15,34.1,34.14,107200.0,12.4349,12.4422,12.4239,12.4385,107200.0
2011-05-26 14:50:00,34.15,34.15,34.1,34.13,151400.0,12.4422,12.4422,12.4239,12.4349,151400.0
2011-05-26 15:00:00,34.13,34.17,34.06,34.06,206800.0,12.4349,12.4494,12.4094,12.4094,206800.0
2011-05-26 15:10:00,34.07,34.08,34.0,34.06,380700.0,12.413,12.4167,12.3875,12.4094,380700.0
2011-05-26 15:20:00,34.06,34.17,34.06,34.13,185300.0,12.4094,12.4494,12.4094,12.4349,185300.0
2011-05-26 15:30:00,34.12,34.17,34.1,34.17,284100.0,12.4312,12.4494,12.4239,12.4494,284100.0
2011-05-26 15:40:00,34.16,34.2,34.14,34.17,438900.0,12.4458,12.4604,12.4385,12.4494,438900.0
2011-05-26 15:50:00,34.18,34.2,34.1,34.15,618900.0,12.4531,12.4604,12.4239,12.4422,618900.0
2011-05-27 09:30:00,34.65,34.72,34.44,34.49,618600.0,12.6243,12.6498,12.5478,12.566,618600.0
2011-05-27 09:40:00,34.5,34.59,34.45,34.51,500300.0,12.5697,12.6025,12.5515,12.5733,500300.0
2011-05-27 09:50:00,34.5,34.64,34.44,34.63,307900.0,12.5697,12.6207,12.5478,12.617,307900.0
2011-05-27 10:00:00,34.63,34.64,34.44,34.51,463500.0,12.617,12.6207,12.5478,12.5733,463500.0
2011-05-27 10:10:00,34.52,34.52,34.29,34.5,573900.0,12.577,12.577,12.4932,12.5697,573900.0
2011-05-27 10:20:00,34.5,34.58,34.45,34.58,371700.0,12.5697,12.5988,12.5515,12.5988,371700.0
2011-05-27 10:30:00,34.57,34.62,34.52,34.53,209200.0,12.5952,12.6134,12.577,12.5806,209200.0
2011-05-27 10:40:00,34.53,34.7,34.52,34.69,239400.0,12.5806,12.6425,12.577,12.6389,239400.0
2011-05-27 10:50:00,34.69,34.73,34.64,34.67,308800.0,12.6389,12.6535,12.6207,12.6316,308800.0
2011-05-27 11:00:00,34.66,34.68,34.6,34.64,289100.0,12.628,12.6353,12.6061,12.6207,289100.0
2011-05-27 11:10:00,34.64,34.65,34.59,34.64,201900.0,12.6207,12.6243,12.6025,12.6207,201900.0
2011-05-27 11:20:00,34.64,34.65,34.53,34.53,239800.0,12.6207,12.6243,12.5806,12.5806,239800.0
2011-05-27 11:30:00,34.54,34.59,34.51,34.55,240800.0,12.5842,12.6025,12.5733,12.5879,240800.0
2011-05-27 11:40:00,34.54,34.61,34.52,34.61,92700.0,12.5842,12.6098,12.577,12.6098,92700.0
2011-05-27 11:50:00,34.61,34.65,34.59,34.61,87700.0,12.6098,12.6243,12.6025,12.6098,87700.0
2011-05-27 12:00:00,34.61,34.63,34.5,34.5,184600.0,12.6098,12.617,12.5697,12.5697,184600.0
2011-05-27 12:10:00,34.5,34.6,34.5,34.57,146500.0,12.5697,12.6061,12.5697,12.5952,146500.0
2011-05-27 12:20:00,34.57,34.6,34.56,34.6,152600.0,12.5952,12.6061,12.5915,12.6061,152600.0
2011-05-27 12:30:00,34.59,34.63,34.59,34.62,139000.0,12.6025,12.617,12.6025,12.6134,139000.0
2011-05-27 12:40:00,34.62,34.67,34.6,34.65,166200.0,12.6134,12.6316,12.6061,12.6243,166200.0
2011-05-27 12:50:00,34.64,34.66,34.57,34.6,189000.0,12.6207,12.628,12.5952,12.6061,189000.0
2011-05-27 13:00:00,34.6,34.68,34.59,34.67,173000.0,12.6061,12.6353,12.6025,12.6316,173000.0
2011-05-27 13:10:00,34.67,34.68,34.62,34.63,153600.0,12.6316,12.6353,12.6134,12.617,153600.0
2011-05-27 13:20:00,34.63,34.64,34.6,34.61,127800.0,12.617,12.6207,12.6061,12.6098,127800.0
2011-05-27 13:30:00,34.61,34.63,34.51,34.53,231500.0,12.6098,12.617,12.5733,12.5806,231500.0
2011-05-27 13:40:00,34.52,34.57,34.52,34.56,257100.0,12.577,12.5952,12.577,12.5915,257100.0
2011-05-27 13:50:00,34.56,34.6,34.54,34.59,161500.0,12.5915,12.6061,12.5842,12.6025,161500.0
2011-05-27 14:00:00,34.59,34.61,34.53,34.55,220600.0,12.6025,12.6098,12.5806,12.5879,220600.0
2011-05-27 14:10:00,34.55,34.59,34.54,34.55,240300.0,12.5879,12.6025,12.5842,12.5879,240300.0
2011-05-27 14:20:00,34.56,34.59,34.54,34.58,209700.0,12.5915,12.6025,12.5842,12.5988,209700.0
2011-05-27 14:30:00,34.58,34.6,34.56,34.58,60800.0,12.5988,12.6061,12.5915,12.5988,60800.0
2011-05-27 14:40:00,34.58,34.59,34.41,34.43,244300.0,12.5988,12.6025,12.5369,12.5442,244300.0
2011-05-27 14:50:00,34.43,34.53,34.43,34.49,222200.0,12.5442,12.5806,12.5442,12.566,222200.0
2011-05-27 15:00:00,34.49,34.53,34.43,34.52,341900.0,12.566,12.5806,12.5442,12.577,341900.0
2011-05-27 15:10:00,34.53,34.59,34.52,34.59,160500.0,12.5806,12.6025,12.577,12.6025,160500.0
2011-05-27 15:20:00,34.58,34.59,34.53,34.54,149600.0,12.5988,12.6025,12.5806,12.5842,149600.0
2011-05-27 15:30:00,34.53,34.57,34.47,34.57,341300.0,12.5806,12.5952,12.5587,12.5952,341300.0
2011-05-27 15:40:00,34.57,34.57,34.51,34.54,316200.0,12.5952,12.5952,12.5733,12.5842,316200.0
2011-05-27 15:50:00,34.54,34.57,34.51,34.55,629400.0,12.5842,12.5952,12.5733,12.5879,629400.0
2011-05-31 09:30:00,35.08,35.08,34.83,34.83,690200.0,12.781,12.781,12.6899,12.6899,690200.0
2011-05-31 09:40:00,34.84,34.93,34.77,34.81,348100.0,12.6936,12.7263,12.668,12.6826,348100.0
2011-05-31 09:50:00,34.81,34.84,34.63,34.67,780900.0,12.6826,12.6936,12.617,12.6316,780900.0
2011-05-31 10:00:00,34.69,34.71,34.57,34.68,749700.0,12.6389,12.6462,12.5952,12.6353,749700.0
2011-05-31 10:10:00,34.69,34.75,34.52,34.58,520500.0,12.6389,12.6608,12.577,12.5988,520500.0
2011-05-31 10:20:00,34.58,34.6,34.46,34.53,366300.0,12.5988,12.6061,12.5551,12.5806,366300.0
2011-05-31 10:30:00,34.54,34.56,34.43,34.45,400200.0,12.5842,12.5915,12.5442,12.5515,400200.0
2011-05-31 10:40:00,34.46,34.57,34.43,34.57,309600.0,12.5551,12.5952,12.5442,12.5952,309600.0
2011-05-31 10:50:00,34.57,34.57,34.47,34.48,241900.0,12.5952,12.5952,12.5587,12.5624,241900.0
2011-05-31 11:00:00,34.48,34.53,34.44,34.53,300100.0,12.5624,12.5806,12.5478,12.5806,300100.0
2011-05-31 11:10:00,34.52,34.52,34.43,34.43,208400.0,12.577,12.577,12.5442,12.5442,208400.0
2011-05-31 11:20:00,34.44,34.45,34.39,34.41,270200.0,12.5478,12.5515,12.5296,12.5369,270200.0
2011-05-31 11:30:00,34.41,34.51,34.4,34.46,190900.0,12.5369,12.5733,12.5332,12.5551,190900.0
2011-05-31 11:40:00,34.46,34.5,34.4,34.41,651400.0,12.5551,12.5697,12.5332,12.5369,651400.0
2011-05-31 11:50:00,34.4,34.44,34.36,34.38,218200.0,12.5332,12.5478,12.5187,12.526,218200.0
2011-05-31 12:00:00,34.38,34.39,34.28,34.31,272200.0,12.526,12.5296,12.4895,12.5005,272200.0
2011-05-31 12:10:00,34.3,34.37,34.26,34.29,273300.0,12.4968,12.5223,12.4822,12.4932,273300.0
2011-05-31 12:20:00,34.3,34.32,34.26,34.3,169600.0,12.4968,12.5041,12.4822,12.4968,169600.0
2011-05-31 12:30:00,34.3,34.31,34.19,34.22,299200.0,12.4968,12.5005,12.4567,12.4677,299200.0
2011-05-31 12:40:00,34.22,34.3,34.21,34.26,160300.0,12.4677,12.4968,12.464,12.4822,160300.0
2011-05-31 12:50:00,34.27,34.3,34.23,34.26,230000.0,12.4859,12.4968,12.4713,12.4822,230000.0
2011-05-31 13:00:00,34.26,34.35,34.25,34.3,205400.0,12.4822,12.515,12.4786,12.4968,205400.0
2011-05-31 13:10:00,34.3,34.36,34.3,34.36,132200.0,12.4968,12.5187,12.4968,12.5187,132200.0
2011-05-31 13:20:00,34.36,34.38,34.3,34.36,310500.0,12.5187,12.526,12.4968,12.5187,310500.0
2011-05-31 13:30:00,34.36,34.39,34.33,34.35,146300.0,12.5187,12.5296,12.5077,12.515,146300.0
2011-05-31 13:40:00,34.34,34.37,34.29,34.33,154300.0,12.5114,12.5223,12.4932,12.5077,154300.0
2011-05-31 13:50:00,34.34,34.39,34.33,34.39,217000.0,12.5114,12.5296,12.5077,12.5296,217000.0
2011-05-31 14:00:00,34.39,34.42,34.38,34.41,325700.0,12.5296,12.5405,12.526,12.5369,325700.0
2011-05-31 14:10:00,34.42,34.43,34.39,34.43,144400.0,12.5405,12.5442,12.5296,12.5442,144400.0
2011-05-31 14:20:00,34.42,34.43,34.35,34.38,141300.0,12.5405,12.5442,12.515,12.526,141300.0
2011-05-31 14:30:00,34.37,34.38,34.32,34.35,204900.0,12.5223,12.526,12.5041,12.515,204900.0
2011-05-31 14:40:00,34.35,34.38,34.32,34.32,187000.0,12.515,12.526,12.5041,12.5041,187000.0
2011-05-31 14:50:00,34.32,34.39,34.32,34.37,173900.0,12.5041,12.5296,12.5041,12.5223,173900.0
2011-05-31 15:00:00,34.37,34.4,34.31,34.34,499900.0,12.5223,12.5332,12.5005,12.5114,499900.0
2011-05-31 15:10:00,34.33,34.35,34.29,34.35,239800.0,12.5077,12.515,12.4932,12.515,239800.0
2011-05-31 15:20:00,34.34,34.42,34.34,34.4,340900.0,12.5114,12.5405,12.5114,12.5332,340900.0
2011-05-31 15:30:00,34.41,34.46,34.38,34.41,308100.0,12.5369,12.5551,12.526,12.5369,308100.0
2011-05-31 15:40:00,34.41,34.57,34.4,34.56,971700.0,12.5369,12.5952,12.5332,12.5915,971700.0
2011-05-31 15:50:00,34.56,34.62,34.48,34.6,1751200.0,12.5915,12.6134,12.5624,12.6061,1751200.0
2011-06-01 09:30:00,34.4,34.46,34.28,34.31,663800.0,12.5332,12.5551,12.4895,12.5005,663800.0
2011-06-01 09:40:00,34.3,34.39,34.27,34.36,448800.0,12.4968,12.5296,12.4859,12.5187,448800.0
2011-06-01 09:50:00,34.35,34.36,34.25,34.25,368500.0,12.515,12.5187,12.4786,12.4786,368500.0
2011-06-01 10:00:00,34.25,34.26,34.01,34.15,750000.0,12.4786,12.4822,12.3912,12.4422,750000.0
2011-06-01 10:10:00,34.16,34.16,34.02,34.11,477900.0,12.4458,12.4458,12.3948,12.4276,477900.0
2011-06-01 10:20:00,34.11,34.16,34.01,34.02,430300.0,12.4276,12.4458,12.3912,12.3948,430300.0
2011-06-01 10:30:00,34.02,34.05,33.95,33.99,672400.0,12.3948,12.4057,12.3693,12.3839,672400.0
2011-06-01 10:40:00,33.98,34.06,33.95,33.96,452200.0,12.3802,12.4094,12.3693,12.3729,452200.0
2011-06-01 10:50:00,33.96,34.02,33.89,34.01,484500.0,12.3729,12.3948,12.3474,12.3912,484500.0
2011-06-01 11:00:00,34.02,34.1,33.98,34.09,335400.0,12.3948,12.4239,12.3802,12.4203,335400.0
2011-06-01 11:10:00,34.09,34.17,34.09,34.1,358800.0,12.4203,12.4494,12.4203,12.4239,358800.0
2011-06-01 11:20:00,34.09,34.23,34.09,34.23,243200.0,12.4203,12.4713,12.4203,12.4713,243200.0
2011-06-01 11:30:00,34.23,34.23,34.11,34.13,284200.0,12.4713,12.4713,12.4276,12.4349,284200.0
2011-06-01 11:40:00,34.13,34.16,34.05,34.08,380800.0,12.4349,12.4458,12.4057,12.4167,380800.0
2011-06-01 11:50:00,34.08,34.14,34.06,34.06,230200.0,12.4167,12.4385,12.4094,12.4094,230200.0
2011-06-01 12:00:00,34.06,34.09,33.95,33.95,291100.0,12.4094,12.4203,12.3693,12.3693,291100.0
2011-06-01 12:10:00,33.96,33.97,33.9,33.95,247200.0,12.3729,12.3766,12.3511,12.3693,247200.0
2011-06-01 12:20:00,33.95,34.02,33.92,33.93,241700.0,12.3693,12.3948,12.3584,12.362,241700.0
2011-06-01 12:30:00,33.93,34.0,33.92,34.0,304100.0,12.362,12.3875,12.3584,12.3875,304100.0
2011-06-01 12:40:00,34.01,34.03,33.98,34.03,187000.0,12.3912,12.3984,12.3802,12.3984,187000.0
2011-06-01 12:50:00,34.02,34.05,33.98,34.01,234100.0,12.3948,12.4057,12.3802,12.3912,234100.0
2011-06-01 13:00:00,34.02,34.03,33.96,33.98,203500.0,12.3948,12.3984,12.3729,12.3802,203500.0
2011-06-01 13:10:00,33.98,33.99,33.94,33.97,251700.0,12.3802,12.3839,12.3656,12.3766,251700.0
2011-06-01 13:20:00,33.95,34.0,33.94,33.95,254000.0,12.3693,12.3875,12.3656,12.3693,254000.0
2011-06-01 13:30:00,33.95,34.04,33.91,34.02,201000.0,12.3693,12.4021,12.3547,12.3948,201000.0
2011-06-01 13:40:00,34.03,34.07,34.0,34.01,219300.0,12.3984,12.413,12.3875,12.3912,219300.0
2011-06-01 13:50:00,34.01,34.08,33.99,34.07,163500.0,12.3912,12.4167,12.3839,12.413,163500.0
2011-06-01 14:00:00,34.07,34.08,34.0,34.01,163400.0,12.413,12.4167,12.3875,12.3912,163400.0
2011-06-01 14:10:00,34.01,34.01,33.93,33.98,200400.0,12.3912,12.3912,12.362,12.3802,200400.0
2011-06-01 14:20:00,33.98,34.03,33.96,33.98,258000.0,12.3802,12.3984,12.3729,12.3802,258000.0
2011-06-01 14:30:00,33.98,33.99,33.9,33.92,291200.0,12.3802,12.3839,12.3511,12.3584,291200.0
2011-06-01 14:40:00,33.93,33.93,33.85,33.9,279200.0,12.362,12.362,12.3329,12.3511,279200.0
2011-06-01 14:50:00,33.89,33.92,33.87,33.91,223600.0,12.3474,12.3584,12.3401,12.3547,223600.0
2011-06-01 15:00:00,33.91,33.93,33.86,33.91,253900.0,12.3547,12.362,12.3365,12.3547,253900.0
2011-06-01 15:10:00,33.91,33.96,33.87,33.9,237000.0,12.3547,12.3729,12.3401,12.3511,237000.0
2011-06-01 15:20:00,33.9,33.97,33.85,33.94,794300.0,12.3511,12.3766,12.3329,12.3656,794300.0
2011-06-01 15:30:00,33.95,34.0,33.93,33.97,423600.0,12.3693,12.3875,12.362,12.3766,423600.0
2011-06-01 15:40:00,33.97,33.97,33.81,33.86,778200.0,12.3766,12.3766,12.3183,12.3365,778200.0
2011-06-01 15:50:00,33.86,33.96,33.86,33.93,1066000.0,12.3365,12.3729,12.3365,12.362,1066000.0
2011-06-02 09:30:00,34.04,34.26,33.98,34.16,664300.0,12.4021,12.4822,12.3802,12.4458,664300.0
2011-06-02 09:40:00,34.17,34.18,33.94,34.0,516400.0,12.4494,12.4531,12.3656,12.3875,516400.0
2011-06-02 09:50:00,33.99,34.13,33.97,34.06,645500.0,12.3839,12.4349,12.3766,12.4094,645500.0
2011-06-02 10:00:00,34.06,34.16,34.02,34.02,454500.0,12.4094,12.4458,12.3948,12.3948,454500.0
2011-06-02 10:10:00,34.01,34.04,33.91,33.92,468500.0,12.3912,12.4021,12.3547,12.3584,468500.0
2011-06-02 10:20:00,33.92,33.94,33.86,33.92,365300.0,12.3584,12.3656,12.3365,12.3584,365300.0
2011-06-02 10:30:00,33.93,34.02,33.91,34.0,226700.0,12.362,12.3948,12.3547,12.3875,226700.0
2011-06-02 10:40:00,34.0,34.1,33.98,34.01,620000.0,12.3875,12.4239,12.3802,12.3912,620000.0
2011-06-02 10:50:00,34.01,34.01,33.95,33.95,190100.0,12.3912,12.3912,12.3693,12.3693,190100.0
2011-06-02 11:00:00,33.95,33.98,33.82,33.84,224600.0,12.3693,12.3802,12.3219,12.3292,224600.0
2011-06-02 11:10:00,33.84,33.87,33.77,33.82,230600.0,12.3292,12.3401,12.3037,12.3219,230600.0
2011-06-02 11:20:00,33.83,33.85,33.67,33.69,277700.0,12.3256,12.3329,12.2673,12.2746,277700.0
2011-06-02 11:30:00,33.69,33.71,33.62,33.66,437000.0,12.2746,12.2818,12.2491,12.2636,437000.0
2011-06-02 11:40:00,33.65,33.74,33.65,33.71,884700.0,12.26,12.2928,12.26,12.2818,884700.0
2011-06-02 11:50:00,33.71,33.79,33.68,33.78,274600.0,12.2818,12.311,12.2709,12.3074,274600.0
2011-06-02 12:00:00,33.77,33.78,33.71,33.71,143100.0,12.3037,12.3074,12.2818,12.2818,143100.0
2011-06-02 12:10:00,33.71,33.8,33.7,33.8,285200.0,12.2818,12.3146,12.2782,12.3146,285200.0
2011-06-02 12:20:00,33.8,33.87,33.79,33.85,375300.0,12.3146,12.3401,12.311,12.3329,375300.0
2011-06-02 12:30:00,33.85,33.86,33.75,33.76,401400.0,12.3329,12.3365,12.2964,12.3001,401400.0
2011-06-02 12:40:00,33.76,33.84,33.73,33.84,369000.0,12.3001,12.3292,12.2891,12.3292,369000.0
2011-06-02 12:50:00,33.83,33.89,33.83,33.85,151900.0,12.3256,12.3474,12.3256,12.3329,151900.0
2011-06-02 13:00:00,33.85,33.94,33.84,33.9,185800.0,12.3329,12.3656,12.3292,12.3511,185800.0
2011-06-02 13:10:00,33.89,33.91,33.84,33.89,174000.0,12.3474,12.3547,12.3292,12.3474,174000.0
2011-06-02 13:20:00,33.89,33.95,33.88,33.91,170700.0,12.3474,12.3693,12.3438,12.3547,170700.0
2011-06-02 13:30:00,33.92,33.94,33.82,33.83,266200.0,12.3584,12.3656,12.3219,12.3256,266200.0
2011-06-02 13:40:00,33.83,33.91,33.82,33.87,171500.0,12.3256,12.3547,12.3219,12.3401,171500.0
2011-06-02 13:50:00,33.87,33.98,33.84,33.96,251700.0,12.3401,12.3802,12.3292,12.3729,251700.0
2011-06-02 14:00:00,33.96,34.0,33.95,33.97,138300.0,12.3729,12.3875,12.3693,12.3766,138300.0
2011-06-02 14:10:00,33.97,34.0,33.85,33.88,368100.0,12.3766,12.3875,12.3329,12.3438,368100.0
2011-06-02 14:20:00,33.89,33.94,33.86,33.93,176500.0,12.3474,12.3656,12.3365,12.362,176500.0
2011-06-02 14:30:00,33.93,34.0,33.93,33.98,188700.0,12.362,12.3875,12.362,12.3802,188700.0
2011-06-02 14:40:00,33.98,34.0,33.95,33.98,168500.0,12.3802,12.3875,12.3693,12.3802,168500.0
2011-06-02 14:50:00,33.99,34.04,33.97,34.04,218800.0,12.3839,12.4021,12.3766,12.4021,218800.0
2011-06-02 15:00:00,34.04,34.1,34.02,34.07,259400.0,12.4021,12.4239,12.3948,12.413,259400.0
2011-06-02 15:10:00,34.07,34.1,34.0,34.0,334900.0,12.413,12.4239,12.3875,12.3875,334900.0
2011-06-02 15:20:00,34.01,34.05,33.98,34.02,231200.0,12.3912,12.4057,12.3802,12.3948,231200.0
2011-06-02 15:30:00,34.02,34.07,33.99,34.0,359900.0,12.3948,12.413,12.3839,12.3875,359900.0
2011-06-02 15:40:00,34.0,34.03,33.96,33.98,412000.0,12.3875,12.3984,12.3729,12.3802,412000.0
2011-06-02 15:50:00,33.98,33.99,33.9,33.98,661400.0,12.3802,12.3839,12.3511,12.3802,661400.0
2011-06-03 09:30:00,33.71,33.95,33.68,33.81,741600.0,12.2818,12.3693,12.2709,12.3183,741600.0
2011-06-03 09:40:00,33.81,33.97,33.8,33.96,553100.0,12.3183,12.3766,12.3146,12.3729,553100.0
2011-06-03 09:50:00,33.97,34.11,33.97,34.02,794400.0,12.3766,12.4276,12.3766,12.3948,794400.0
2011-06-03 10:00:00,34.02,34.2,34.0,34.06,596100.0,12.3948,12.4604,12.3875,12.4094,596100.0
2011-06-03 10:10:00,34.07,34.21,34.04,34.07,598500.0,12.413,12.464,12.4021,12.413,598500.0
2011-06-03 10:20:00,34.06,34.29,34.06,34.23,419700.0,12.4094,12.4932,12.4094,12.4713,419700.0
2011-06-03 10:30:00,34.23,34.36,34.22,34.32,448400.0,12.4713,12.5187,12.4677,12.5041,448400.0
2011-06-03 10:40:00,34.32,34.52,34.31,34.5,668000.0,12.5041,12.577,12.5005,12.5697,668000.0
2011-06-03 10:50:00,34.5,34.53,34.28,34.33,583700.0,12.5697,12.5806,12.4895,12.5077,583700.0
2011-06-03 11:00:00,34.33,34.45,34.29,34.33,293500.0,12.5077,12.5515,12.4932,12.5077,293500.0
2011-06-03 11:10:00,34.32,34.33,34.22,34.25,220100.0,12.5041,12.5077,12.4677,12.4786,220100.0
2011-06-03 11:20:00,34.25,34.38,34.25,34.29,308500.0,12.4786,12.526,12.4786,12.4932,308500.0
2011-06-03 11:30:00,34.29,34.37,34.28,34.29,202000.0,12.4932,12.5223,12.4895,12.4932,202000.0
2011-06-03 11:40:00,34.3,34.4,34.28,34.38,181900.0,12.4968,12.5332,12.4895,12.526,181900.0
2011-06-03 11:50:00,34.39,34.39,34.34,34.35,152900.0,12.5296,12.5296,12.5114,12.515,152900.0
2011-06-03 12:00:00,34.36,34.37,34.26,34.29,234700.0,12.5187,12.5223,12.4822,12.4932,234700.0
2011-06-03 12:10:00,34.29,34.31,34.23,34.25,377400.0,12.4932,12.5005,12.4713,12.4786,377400.0
2011-06-03 12:20:00,34.25,34.28,34.21,34.25,201800.0,12.4786,12.4895,12.464,12.4786,201800.0
2011-06-03 12:30:00,34.25,34.32,34.25,34.3,178500.0,12.4786,12.5041,12.4786,12.4968,178500.0
2011-06-03 12:40:00,34.3,34.35,34.27,34.35,255900.0,12.4968,12.515,12.4859,12.515,255900.0
2011-06-03 12:50:00,34.36,34.41,34.26,34.26,299800.0,12.5187,12.5369,12.4822,12.4822,299800.0
2011-06-03 13:00:00,34.26,34.29,34.2,34.21,190200.0,12.4822,12.4932,12.4604,12.464,190200.0
2011-06-03 13:10:00,34.2,34.3,34.2,34.28,141800.0,12.4604,12.4968,12.4604,12.4895,141800.0
2011-06-03 13:20:00,34.29,34.3,34.23,34.24,112700.0,12.4932,12.4968,12.4713,12.4749,112700.0
2011-06-03 13:30:00,34.24,34.27,34.23,34.24,119400.0,12.4749,12.4859,12.4713,12.4749,119400.0
2011-06-03 13:40:00,34.24,34.32,34.24,34.31,168100.0,12.4749,12.5041,12.4749,12.5005,168100.0
2011-06-03 13:50:00,34.31,34.34,34.26,34.28,136100.0,12.5005,12.5114,12.4822,12.4895,136100.0
2011-06-03 14:00:00,34.28,34.3,34.23,34.28,170200.0,12.4895,12.4968,12.4713,12.4895,170200.0
2011-06-03 14:10:00,34.27,34.28,34.22,34.26,166900.0,12.4859,12.4895,12.4677,12.4822,166900.0
2011-06-03 14:20:00,34.26,34.28,34.22,34.24,185800.0,12.4822,12.4895,12.4677,12.4749,185800.0
2011-06-03 14:30:00,34.24,34.24,34.11,34.12,204300.0,12.4749,12.4749,12.4276,12.4312,204300.0
2011-06-03 14:40:00,34.13,34.16,34.1,34.14,145400.0,12.4349,12.4458,12.4239,12.4385,145400.0
2011-06-03 14:50:00,34.15,34.16,34.08,34.08,162800.0,12.4422,12.4458,12.4167,12.4167,162800.0
2011-06-03 15:00:00,34.09,34.12,34.02,34.07,278900.0,12.4203,12.4312,12.3948,12.413,278900.0
2011-06-03 15:10:00,34.07,34.1,34.03,34.05,250300.0,12.413,12.4239,12.3984,12.4057,250300.0
2011-06-03 15:20:00,34.05,34.11,34.03,34.06,554700.0,12.4057,12.4276,12.3984,12.4094,554700.0
2011-06-03 15:30:00,34.06,34.11,34.05,34.08,377400.0,12.4094,12.4276,12.4057,12.4167,377400.0
2011-06-03 15:40:00,34.09,34.11,34.0,34.04,581600.0,12.4203,12.4276,12.3875,12.4021,581600.0
2011-06-03 15:50:00,34.04,34.09,33.96,34.04,886300.0,12.4021,12.4203,12.3729,12.4021,886300.0
2011-06-06 09:30:00,33.94,33.98,33.79,33.82,489100.0,12.3656,12.3802,12.311,12.3219,489100.0
2011-06-06 09:40:00,33.82,33.83,33.59,33.62,611500.0,12.3219,12.3256,12.2381,12.2491,611500.0
2011-06-06 09:50:00,33.62,33.64,33.52,33.64,776900.0,12.2491,12.2563,12.2126,12.2563,776900.0
2011-06-06 10:00:00,33.64,33.66,33.45,33.47,612100.0,12.2563,12.2636,12.1871,12.1944,612100.0
2011-06-06 10:10:00,33.47,33.49,33.35,33.38,689500.0,12.1944,12.2017,12.1507,12.1616,689500.0
2011-06-06 10:20:00,33.38,33.51,33.32,33.51,299300.0,12.1616,12.209,12.1398,12.209,299300.0
2011-06-06 10:30:00,33.5,33.51,33.33,33.34,382100.0,12.2053,12.209,12.1434,12.147,382100.0
2011-06-06 10:40:00,33.33,33.36,33.22,33.24,323900.0,12.1434,12.1543,12.1033,12.1106,323900.0
2011-06-06 10:50:00,33.25,33.38,33.25,33.3,241700.0,12.1143,12.1616,12.1143,12.1325,241700.0
2011-06-06 11:00:00,33.3,33.37,33.29,33.35,189900.0,12.1325,12.158,12.1288,12.1507,189900.0
2011-06-06 11:10:00,33.36,33.42,33.34,33.39,241800.0,12.1543,12.1762,12.147,12.1653,241800.0
2011-06-06 11:20:00,33.39,33.41,33.34,33.35,283000.0,12.1653,12.1725,12.147,12.1507,283000.0
2011-06-06 11:30:00,33.35,33.4,33.33,33.35,283900.0,12.1507,12.1689,12.1434,12.1507,283900.0
2011-06-06 11:40:00,33.35,33.37,33.25,33.25,284100.0,12.1507,12.158,12.1143,12.1143,284100.0
2011-06-06 11:50:00,33.25,33.33,33.23,33.31,207500.0,12.1143,12.1434,12.107,12.1361,207500.0
2011-06-06 12:00:00,33.32,33.34,33.25,33.34,215100.0,12.1398,12.147,12.1143,12.147,215100.0
2011-06-06 12:10:00,33.33,33.34,33.27,33.29,156200.0,12.1434,12.147,12.1215,12.1288,156200.0
2011-06-06 12:20:00,33.28,33.31,33.27,33.29,165500.0,12.1252,12.1361,12.1215,12.1288,165500.0
2011-06-06 12:30:00,33.29,33.3,33.23,33.25,160100.0,12.1288,12.1325,12.107,12.1143,160100.0
2011-06-06 12:40:00,33.24,33.24,33.17,33.17,117400.0,12.1106,12.1106,12.0851,12.0851,117400.0
2011-06-06 12:50:00,33.17,33.21,33.17,33.21,127400.0,12.0851,12.0997,12.0851,12.0997,127400.0
2011-06-06 13:00:00,33.2,33.26,33.19,33.23,195000.0,12.096,12.1179,12.0924,12.107,195000.0
2011-06-06 13:10:00,33.23,33.33,33.23,33.29,199100.0,12.107,12.1434,12.107,12.1288,199100.0
2011-06-06 13:20:00,33.29,33.29,33.19,33.21,165700.0,12.1288,12.1288,12.0924,12.0997,165700.0
2011-06-06 13:30:00,33.22,33.22,33.15,33.19,175100.0,12.1033,12.1033,12.0778,12.0924,175100.0
2011-06-06 13:40:00,33.18,33.2,33.12,33.15,241000.0,12.0887,12.096,12.0669,12.0778,241000.0
2011-06-06 13:50:00,33.15,33.17,33.1,33.13,236900.0,12.0778,12.0851,12.0596,12.0705,236900.0
2011-06-06 14:00:00,33.13,33.17,33.08,33.16,262800.0,12.0705,12.0851,12.0523,12.0815,262800.0
2011-06-06 14:10:00,33.17,33.18,33.08,33.08,179200.0,12.0851,12.0887,12.0523,12.0523,179200.0
2011-06-06 14:20:00,33.08,33.12,33.05,33.09,184700.0,12.0523,12.0669,12.0414,12.056,184700.0
2011-06-06 14:30:00,33.09,33.1,33.0,33.02,317000.0,12.056,12.0596,12.0232,12.0305,317000.0
2011-06-06 14:40:00,33.02,33.03,32.95,32.99,440200.0,12.0305,12.0341,12.005,12.0195,440200.0
2011-06-06 14:50:00,32.98,32.99,32.84,32.9,448300.0,12.0159,12.0195,11.9649,11.9867,448300.0
2011-06-06 15:00:00,32.89,33.0,32.89,32.95,567800.0,11.9831,12.0232,11.9831,12.005,567800.0
2011-06-06 15:10:00,32.95,33.01,32.85,33.0,595800.0,12.005,12.0268,11.9685,12.0232,595800.0
2011-06-06 15:20:00,33.0,33.04,32.96,32.98,626000.0,12.0232,12.0377,12.0086,12.0159,626000.0
2011-06-06 15:30:00,32.98,33.09,32.97,33.02,464400.0,12.0159,12.056,12.0122,12.0305,464400.0
2011-06-06 15:40:00,33.03,33.07,33.01,33.04,987800.0,12.0341,12.0487,12.0268,12.0377,987800.0
2011-06-06 15:50:00,33.04,33.04,32.96,32.97,1556300.0,12.0377,12.0377,12.0086,12.0122,1556300.0
2011-06-07 09:30:00,33.16,33.22,33.06,33.15,723200.0,12.0815,12.1033,12.045,12.0778,723200.0
2011-06-07 09:40:00,33.16,33.21,33.01,33.01,358400.0,12.0815,12.0997,12.0268,12.0268,358400.0
2011-06-07 09:50:00,33.0,33.01,32.85,32.93,568900.0,12.0232,12.0268,11.9685,11.9977,568900.0
2011-06-07 10:00:00,32.92,33.02,32.92,33.01,551500.0,11.994,12.0305,11.994,12.0268,551500.0
2011-06-07 10:10:00,33.01,33.03,32.95,33.0,673500.0,12.0268,12.0341,12.005,12.0232,673500.0
2011-06-07 10:20:00,33.01,33.01,32.92,32.94,395600.0,12.0268,12.0268,11.994,12.0013,395600.0
2011-06-07 10:30:00,32.94,33.0,32.89,32.93,315400.0,12.0013,12.0232,11.9831,11.9977,315400.0
2011-06-07 10:40:00,32.94,33.01,32.91,33.0,338600.0,12.0013,12.0268,11.9904,12.0232,338600.0
2011-06-07 10:50:00,33.01,33.01,32.94,33.0,416800.0,12.0268,12.0268,12.0013,12.0232,416800.0
2011-06-07 11:00:00,33.0,33.01,32.94,32.98,293900.0,12.0232,12.0268,12.0013,12.0159,293900.0
2011-06-07 11:10:00,32.98,32.98,32.92,32.97,244000.0,12.0159,12.0159,11.994,12.0122,244000.0
2011-06-07 11:20:00,32.96,32.99,32.86,32.86,335800.0,12.0086,12.0195,11.9722,11.9722,335800.0
2011-06-07 11:30:00,32.86,32.87,32.75,32.8,222600.0,11.9722,11.9758,11.9321,11.9503,222600.0
2011-06-07 11:40:00,32.8,32.88,32.8,32.81,148800.0,11.9503,11.9794,11.9503,11.9539,148800.0
2011-06-07 11:50:00,32.82,32.84,32.78,32.83,172200.0,11.9576,11.9649,11.943,11.9612,172200.0
2011-06-07 12:00:00,32.84,32.86,32.8,32.86,143700.0,11.9649,11.9722,11.9503,11.9722,143700.0
2011-06-07 12:10:00,32.85,32.88,32.82,32.83,133300.0,11.9685,11.9794,11.9576,11.9612,133300.0
2011-06-07 12:20:00,32.84,32.87,32.81,32.82,92100.0,11.9649,11.9758,11.9539,11.9576,92100.0
2011-06-07 12:30:00,32.82,32.84,32.78,32.81,110500.0,11.9576,11.9649,11.943,11.9539,110500.0
2011-06-07 12:40:00,32.8,32.81,32.75,32.79,205800.0,11.9503,11.9539,11.9321,11.9467,205800.0
2011-06-07 12:50:00,32.79,32.82,32.78,32.8,143300.0,11.9467,11.9576,11.943,11.9503,143300.0
2011-06-07 13:00:00,32.8,32.82,32.79,32.8,130300.0,11.9503,11.9576,11.9467,11.9503,130300.0
2011-06-07 13:10:00,32.8,32.81,32.79,32.8,152600.0,11.9503,11.9539,11.9467,11.9503,152600.0
2011-06-07 13:20:00,32.8,32.8,32.76,32.8,165700.0,11.9503,11.9503,11.9357,11.9503,165700.0
2011-06-07 13:30:00,32.8,32.81,32.75,32.76,191600.0,11.9503,11.9539,11.9321,11.9357,191600.0
2011-06-07 13:40:00,32.76,32.77,32.68,32.68,243100.0,11.9357,11.9394,11.9066,11.9066,243100.0
2011-06-07 13:50:00,32.68,32.72,32.62,32.62,486200.0,11.9066,11.9212,11.8847,11.8847,486200.0
2011-06-07 14:00:00,32.62,32.76,32.61,32.76,311800.0,11.8847,11.9357,11.8811,11.9357,311800.0
2011-06-07 14:10:00,32.76,32.77,32.68,32.72,392800.0,11.9357,11.9394,11.9066,11.9212,392800.0
2011-06-07 14:20:00,32.72,32.78,32.7,32.76,256100.0,11.9212,11.943,11.9139,11.9357,256100.0
2011-06-07 14:30:00,32.75,32.76,32.7,32.71,281200.0,11.9321,11.9357,11.9139,11.9175,281200.0
2011-06-07 14:40:00,32.7,32.72,32.68,32.69,285600.0,11.9139,11.9212,11.9066,11.9102,285600.0
2011-06-07 14:50:00,32.7,32.75,32.68,32.72,382800.0,11.9139,11.9321,11.9066,11.9212,382800.0
2011-06-07 15:00:00,32.72,32.79,32.72,32.75,372600.0,11.9212,11.9467,11.9212,11.9321,372600.0
2011-06-07 15:10:00,32.74,32.81,32.74,32.77,263100.0,11.9284,11.9539,11.9284,11.9394,263100.0
2011-06-07 15:20:00,32.77,32.78,32.67,32.72,339100.0,11.9394,11.943,11.9029,11.9212,339100.0
2011-06-07 15:30:00,32.73,32.73,32.69,32.71,579400.0,11.9248,11.9248,11.9102,11.9175,579400.0
2011-06-07 15:40:00,32.71,32.72,32.64,32.67,771100.0,11.9175,11.9212,11.892,11.9029,771100.0
2011-06-07 15:50:00,32.67,32.75,32.62,32.63,1151500.0,11.9029,11.9321,11.8847,11.8884,1151500.0
2011-06-08 09:30:00,32.89,33.09,32.79,33.01,747200.0,11.9831,12.056,11.9467,12.0268,747200.0
2011-06-08 09:40:00,33.01,33.04,32.87,32.87,1137500.0,12.0268,12.0377,11.9758,11.9758,1137500.0
2011-06-08 09:50:00,32.86,33.03,32.77,32.79,666500.0,11.9722,12.0341,11.9394,11.9467,666500.0
2011-06-08 10:00:00,32.8,33.05,32.79,33.03,786200.0,11.9503,12.0414,11.9467,12.0341,786200.0
2011-06-08 10:10:00,33.04,33.17,33.0,33.01,1117100.0,12.0377,12.0851,12.0232,12.0268,1117100.0
2011-06-08 10:20:00,33.01,33.07,32.98,33.04,505600.0,12.0268,12.0487,12.0159,12.0377,505600.0
2011-06-08 10:30:00,33.04,33.1,32.94,32.97,407100.0,12.0377,12.0596,12.0013,12.0122,407100.0
2011-06-08 10:40:00,32.97,33.08,32.96,33.08,456600.0,12.0122,12.0523,12.0086,12.0523,456600.0
2011-06-08 10:50:00,33.08,33.15,33.07,33.12,781000.0,12.0523,12.0778,12.0487,12.0669,781000.0
2011-06-08 11:00:00,33.12,33.28,33.12,33.23,657300.0,12.0669,12.1252,12.0669,12.107,657300.0
2011-06-08 11:10:00,33.24,33.24,33.08,33.13,400100.0,12.1106,12.1106,12.0523,12.0705,400100.0
2011-06-08 11:20:00,33.13,33.14,32.98,32.98,328300.0,12.0705,12.0742,12.0159,12.0159,328300.0
2011-06-08 11:30:00,32.99,33.06,32.97,33.02,324700.0,12.0195,12.045,12.0122,12.0305,324700.0
2011-06-08 11:40:00,33.01,33.04,32.98,33.01,218700.0,12.0268,12.0377,12.0159,12.0268,218700.0
2011-06-08 11:50:00,33.01,33.07,33.0,33.05,231100.0,12.0268,12.0487,12.0232,12.0414,231100.0
2011-06-08 12:00:00,33.06,33.09,33.04,33.08,178200.0,12.045,12.056,12.0377,12.0523,178200.0
2011-06-08 12:10:00,33.08,33.11,33.05,33.07,165700.0,12.0523,12.0632,12.0414,12.0487,165700.0
2011-06-08 12:20:00,33.08,33.11,33.02,33.08,203900.0,12.0523,12.0632,12.0305,12.0523,203900.0
2011-06-08 12:30:00,33.07,33.11,33.04,33.1,236900.0,12.0487,12.0632,12.0377,12.0596,236900.0
2011-06-08 12:40:00,33.1,33.12,33.06,33.08,148400.0,12.0596,12.0669,12.045,12.0523,148400.0
2011-06-08 12:50:00,33.09,33.12,33.07,33.1,293500.0,12.056,12.0669,12.0487,12.0596,293500.0
2011-06-08 13:00:00,33.1,33.12,33.06,33.07,249900.0,12.0596,12.0669,12.045,12.0487,249900.0
2011-06-08 13:10:00,33.07,33.07,33.03,33.07,181500.0,12.0487,12.0487,12.0341,12.0487,181500.0
2011-06-08 13:20:00,33.06,33.07,32.99,33.0,504300.0,12.045,12.0487,12.0195,12.0232,504300.0
2011-06-08 13:30:00,33.0,33.0,32.86,32.86,375200.0,12.0232,12.0232,11.9722,11.9722,375200.0
2011-06-08 13:40:00,32.86,32.89,32.83,32.84,295200.0,11.9722,11.9831,11.9612,11.9649,295200.0
2011-06-08 13:50:00,32.84,32.85,32.73,32.74,795200.0,11.9649,11.9685,11.9248,11.9284,795200.0
2011-06-08 14:00:00,32.73,32.86,32.73,32.83,374800.0,11.9248,11.9722,11.9248,11.9612,374800.0
2011-06-08 14:10:00,32.83,32.83,32.68,32.78,449500.0,11.9612,11.9612,11.9066,11.943,449500.0
2011-06-08 14:20:00,32.78,32.8,32.7,32.76,332600.0,11.943,11.9503,11.9139,11.9357,332600.0
2011-06-08 14:30:00,32.76,32.94,32.76,32.89,429600.0,11.9357,12.0013,11.9357,11.9831,429600.0
2011-06-08 14:40:00,32.89,32.93,32.85,32.88,163400.0,11.9831,11.9977,11.9685,11.9794,163400.0
2011-06-08 14:50:00,32.89,32.92,32.85,32.88,234400.0,11.9831,11.994,11.9685,11.9794,234400.0
2011-06-08 15:00:00,32.88,32.92,32.86,32.9,183600.0,11.9794,11.994,11.9722,11.9867,183600.0
2011-06-08 15:10:00,32.9,32.93,32.82,32.84,324600.0,11.9867,11.9977,11.9576,11.9649,324600.0
2011-06-08 15:20:00,32.85,32.85,32.79,32.82,266900.0,11.9685,11.9685,11.9467,11.9576,266900.0
2011-06-08 15:30:00,32.82,32.86,32.76,32.8,534000.0,11.9576,11.9722,11.9357,11.9503,534000.0
2011-06-08 15:40:00,32.79,32.86,32.75,32.83,403300.0,11.9467,11.9722,11.9321,11.9612,403300.0
2011-06-08 15:50:00,32.83,32.87,32.81,32.84,852900.0,11.9612,11.9758,11.9539,11.9649,852900.0
2011-06-09 09:30:00,32.9,32.91,32.71,32.85,430100.0,11.9867,11.9904,11.9175,11.9685,430100.0
2011-06-09 09:40:00,32.85,32.95,32.82,32.95,338200.0,11.9685,12.005,11.9576,12.005,338200.0
2011-06-09 09:50:00,32.94,33.08,32.91,33.06,345800.0,12.0013,12.0523,11.9904,12.045,345800.0
2011-06-09 10:00:00,33.06,33.19,33.05,33.17,449100.0,12.045,12.0924,12.0414,12.0851,449100.0
2011-06-09 10:10:00,33.17,33.17,33.07,33.1,885800.0,12.0851,12.0851,12.0487,12.0596,885800.0
2011-06-09 10:20:00,33.1,33.17,33.03,33.17,419900.0,12.0596,12.0851,12.0341,12.0851,419900.0
2011-06-09 10:30:00,33.16,33.21,33.13,33.2,627100.0,12.0815,12.0997,12.0705,12.096,627100.0
2011-06-09 10:40:00,33.19,33.2,33.15,33.17,304300.0,12.0924,12.096,12.0778,12.0851,304300.0
2011-06-09 10:50:00,33.17,33.25,33.15,33.22,371800.0,12.0851,12.1143,12.0778,12.1033,371800.0
2011-06-09 11:00:00,33.22,33.31,33.19,33.3,286500.0,12.1033,12.1361,12.0924,12.1325,286500.0
2011-06-09 11:10:00,33.31,33.35,33.3,33.33,482900.0,12.1361,12.1507,12.1325,12.1434,482900.0
2011-06-09 11:20:00,33.33,33.36,33.3,33.35,390200.0,12.1434,12.1543,12.1325,12.1507,390200.0
2011-06-09 11:30:00,33.35,33.42,33.34,33.4,181800.0,12.1507,12.1762,12.147,12.1689,181800.0
2011-06-09 11:40:00,33.39,33.45,33.39,33.44,250800.0,12.1653,12.1871,12.1653,12.1835,250800.0
2011-06-09 11:50:00,33.45,33.5,33.44,33.46,506800.0,12.1871,12.2053,12.1835,12.1908,506800.0
2011-06-09 12:00:00,33.46,33.51,33.45,33.5,194100.0,12.1908,12.209,12.1871,12.2053,194100.0
2011-06-09 12:10:00,33.5,33.53,33.43,33.44,222100.0,12.2053,12.2163,12.1798,12.1835,222100.0
2011-06-09 12:20:00,33.44,33.44,33.29,33.35,275500.0,12.1835,12.1835,12.1288,12.1507,275500.0
2011-06-09 12:30:00,33.35,33.44,33.34,33.43,219600.0,12.1507,12.1835,12.147,12.1798,219600.0
2011-06-09 12:40:00,33.42,33.53,33.41,33.5,331200.0,12.1762,12.2163,12.1725,12.2053,331200.0
2011-06-09 12:50:00,33.5,33.51,33.46,33.49,341300.0,12.2053,12.209,12.1908,12.2017,341300.0
2011-06-09 13:00:00,33.49,33.52,33.48,33.5,175100.0,12.2017,12.2126,12.1981,12.2053,175100.0
2011-06-09 13:10:00,33.49,33.51,33.47,33.49,179600.0,12.2017,12.209,12.1944,12.2017,179600.0
2011-06-09 13:20:00,33.49,33.5,33.46,33.47,182300.0,12.2017,12.2053,12.1908,12.1944,182300.0
2011-06-09 13:30:00,33.47,33.5,33.46,33.48,134400.0,12.1944,12.2053,12.1908,12.1981,134400.0
2011-06-09 13:40:00,33.49,33.51,33.47,33.49,155100.0,12.2017,12.209,12.1944,12.2017,155100.0
2011-06-09 13:50:00,33.48,33.57,33.48,33.54,348700.0,12.1981,12.2308,12.1981,12.2199,348700.0
2011-06-09 14:00:00,33.54,33.55,33.5,33.5,86000.0,12.2199,12.2236,12.2053,12.2053,86000.0
2011-06-09 14:10:00,33.5,33.68,33.5,33.68,435700.0,12.2053,12.2709,12.2053,12.2709,435700.0
2011-06-09 14:20:00,33.67,33.69,33.55,33.56,279000.0,12.2673,12.2746,12.2236,12.2272,279000.0
2011-06-09 14:30:00,33.57,33.57,33.48,33.55,249600.0,12.2308,12.2308,12.1981,12.2236,249600.0
2011-06-09 14:40:00,33.55,33.68,33.54,33.67,361900.0,12.2236,12.2709,12.2199,12.2673,361900.0
2011-06-09 14:50:00,33.67,33.69,33.63,33.66,222500.0,12.2673,12.2746,12.2527,12.2636,222500.0
2011-06-09 15:00:00,33.67,33.7,33.63,33.63,176400.0,12.2673,12.2782,12.2527,12.2527,176400.0
2011-06-09 15:10:00,33.62,33.63,33.56,33.59,111100.0,12.2491,12.2527,12.2272,12.2381,111100.0
2011-06-09 15:20:00,33.59,33.59,33.51,33.52,202100.0,12.2381,12.2381,12.209,12.2126,202100.0
2011-06-09 15:30:00,33.53,33.56,33.46,33.52,378300.0,12.2163,12.2272,12.1908,12.2126,378300.0
2011-06-09 15:40:00,33.52,33.53,33.47,33.5,613100.0,12.2126,12.2163,12.1944,12.2053,613100.0
2011-06-09 15:50:00,33.49,33.5,33.42,33.44,798300.0,12.2017,12.2053,12.1762,12.1835,798300.0
2011-06-10 09:30:00,33.27,33.32,33.17,33.24,578100.0,12.1215,12.1398,12.0851,12.1106,578100.0
2011-06-10 09:40:00,33.24,33.31,33.2,33.27,322700.0,12.1106,12.1361,12.096,12.1215,322700.0
2011-06-10 09:50:00,33.27,33.27,33.11,33.13,233800.0,12.1215,12.1215,12.0632,12.0705,233800.0
2011-06-10 10:00:00,33.13,33.16,33.04,33.08,510800.0,12.0705,12.0815,12.0377,12.0523,510800.0
2011-06-10 10:10:00,33.09,33.26,33.08,33.24,217500.0,12.056,12.1179,12.0523,12.1106,217500.0
2011-06-10 10:20:00,33.24,33.25,33.17,33.23,169800.0,12.1106,12.1143,12.0851,12.107,169800.0
2011-06-10 10:30:00,33.23,33.28,33.17,33.24,333200.0,12.107,12.1252,12.0851,12.1106,333200.0
2011-06-10 10:40:00,33.24,33.25,33.07,33.18,536600.0,12.1106,12.1143,12.0487,12.0887,536600.0
2011-06-10 10:50:00,33.18,33.21,33.05,33.12,293200.0,12.0887,12.0997,12.0414,12.0669,293200.0
2011-06-10 11:00:00,33.11,33.13,33.01,33.02,302300.0,12.0632,12.0705,12.0268,12.0305,302300.0
2011-06-10 11:10:00,33.02,33.12,33.01,33.11,260600.0,12.0305,12.0669,12.0268,12.0632,260600.0
2011-06-10 11:20:00,33.12,33.15,33.11,33.12,206600.0,12.0669,12.0778,12.0632,12.0669,206600.0
2011-06-10 11:30:00,33.11,33.13,33.05,33.06,270800.0,12.0632,12.0705,12.0414,12.045,270800.0
2011-06-10 11:40:00,33.05,33.11,33.04,33.11,193100.0,12.0414,12.0632,12.0377,12.0632,193100.0
2011-06-10 11:50:00,33.11,33.17,33.09,33.12,226000.0,12.0632,12.0851,12.056,12.0669,226000.0
2011-06-10 12:00:00,33.12,33.16,33.03,33.06,200500.0,12.0669,12.0815,12.0341,12.045,200500.0
2011-06-10 12:10:00,33.06,33.08,33.02,33.08,229100.0,12.045,12.0523,12.0305,12.0523,229100.0
2011-06-10 12:20:00,33.08,33.08,33.03,33.04,114800.0,12.0523,12.0523,12.0341,12.0377,114800.0
2011-06-10 12:30:00,33.04,33.17,33.03,33.16,348800.0,12.0377,12.0851,12.0341,12.0815,348800.0
2011-06-10 12:40:00,33.16,33.25,33.15,33.24,462500.0,12.0815,12.1143,12.0778,12.1106,462500.0
2011-06-10 12:50:00,33.24,33.25,33.2,33.21,225500.0,12.1106,12.1143,12.096,12.0997,225500.0
2011-06-10 13:00:00,33.21,33.22,33.15,33.18,169700.0,12.0997,12.1033,12.0778,12.0887,169700.0
2011-06-10 13:10:00,33.18,33.18,33.11,33.13,130700.0,12.0887,12.0887,12.0632,12.0705,130700.0
2011-06-10 13:20:00,33.13,33.23,33.13,33.23,265900.0,12.0705,12.107,12.0705,12.107,265900.0
2011-06-10 13:30:00,33.23,33.25,33.17,33.17,379000.0,12.107,12.1143,12.0851,12.0851,379000.0
2011-06-10 13:40:00,33.18,33.18,33.07,33.11,402500.0,12.0887,12.0887,12.0487,12.0632,402500.0
2011-06-10 13:50:00,33.1,33.16,33.07,33.16,354400.0,12.0596,12.0815,12.0487,12.0815,354400.0
2011-06-10 14:00:00,33.15,33.28,33.15,33.19,756300.0,12.0778,12.1252,12.0778,12.0924,756300.0
2011-06-10 14:10:00,33.2,33.29,33.16,33.28,439100.0,12.096,12.1288,12.0815,12.1252,439100.0
2011-06-10 14:20:00,33.28,33.39,33.2,33.34,419800.0,12.1252,12.1653,12.096,12.147,419800.0
2011-06-10 14:30:00,33.33,33.35,33.23,33.24,344900.0,12.1434,12.1507,12.107,12.1106,344900.0
2011-06-10 14:40:00,33.24,33.29,33.23,33.25,140800.0,12.1106,12.1288,12.107,12.1143,140800.0
2011-06-10 14:50:00,33.24,33.39,33.24,33.39,260100.0,12.1106,12.1653,12.1106,12.1653,260100.0
2011-06-10 15:00:00,33.39,33.4,33.26,33.3,281700.0,12.1653,12.1689,12.1179,12.1325,281700.0
2011-06-10 15:10:00,33.3,33.36,33.28,33.32,291300.0,12.1325,12.1543,12.1252,12.1398,291300.0
2011-06-10 15:20:00,33.32,33.34,33.23,33.26,143100.0,12.1398,12.147,12.107,12.1179,143100.0
2011-06-10 15:30:00,33.27,33.31,33.25,33.3,286600.0,12.1215,12.1361,12.1143,12.1325,286600.0
2011-06-10 15:40:00,33.3,33.32,33.25,33.29,404500.0,12.1325,12.1398,12.1143,12.1288,404500.0
2011-06-10 15:50:00,33.29,33.29,33.19,33.2,642700.0,12.1288,12.1288,12.0924,12.096,642700.0
2011-06-13 09:30:00,33.24,33.39,33.2,33.31,249000.0,12.1106,12.1653,12.096,12.1361,249000.0
2011-06-13 09:40:00,33.31,33.49,33.3,33.38,142100.0,12.1361,12.2017,12.1325,12.1616,142100.0
2011-06-13 09:50:00,33.37,33.39,33.31,33.36,238600.0,12.158,12.1653,12.1361,12.1543,238600.0
2011-06-13 10:00:00,33.36,33.4,33.22,33.27,309700.0,12.1543,12.1689,12.1033,12.1215,309700.0
2011-06-13 10:10:00,33.26,33.29,33.2,33.28,136000.0,12.1179,12.1288,12.096,12.1252,136000.0
2011-06-13 10:20:00,33.28,33.35,33.24,33.3,248200.0,12.1252,12.1507,12.1106,12.1325,248200.0
2011-06-13 10:30:00,33.3,33.3,33.21,33.25,165600.0,12.1325,12.1325,12.0997,12.1143,165600.0
2011-06-13 10:40:00,33.25,33.25,33.14,33.17,321200.0,12.1143,12.1143,12.0742,12.0851,321200.0
2011-06-13 10:50:00,33.17,33.19,33.08,33.11,196000.0,12.0851,12.0924,12.0523,12.0632,196000.0
2011-06-13 11:00:00,33.11,33.11,33.02,33.06,133300.0,12.0632,12.0632,12.0305,12.045,133300.0
2011-06-13 11:10:00,33.05,33.11,33.03,33.1,181100.0,12.0414,12.0632,12.0341,12.0596,181100.0
2011-06-13 11:20:00,33.09,33.13,33.07,33.08,113400.0,12.056,12.0705,12.0487,12.0523,113400.0
2011-06-13 11:30:00,33.08,33.1,33.05,33.08,91900.0,12.0523,12.0596,12.0414,12.0523,91900.0
2011-06-13 11:40:00,33.08,33.1,33.02,33.03,193800.0,12.0523,12.0596,12.0305,12.0341,193800.0
2011-06-13 11:50:00,33.03,33.08,33.02,33.05,185000.0,12.0341,12.0523,12.0305,12.0414,185000.0
2011-06-13 12:00:00,33.06,33.11,33.03,33.09,191700.0,12.045,12.0632,12.0341,12.056,191700.0
2011-06-13 12:10:00,33.09,33.09,32.98,33.01,193400.0,12.056,12.056,12.0159,12.0268,193400.0
2011-06-13 12:20:00,33.01,33.02,32.91,32.93,457300.0,12.0268,12.0305,11.9904,11.9977,457300.0
2011-06-13 12:30:00,32.93,32.97,32.91,32.94,251300.0,11.9977,12.0122,11.9904,12.0013,251300.0
2011-06-13 12:40:00,32.95,32.96,32.88,32.89,214700.0,12.005,12.0086,11.9794,11.9831,214700.0
2011-06-13 12:50:00,32.89,32.9,32.77,32.78,414900.0,11.9831,11.9867,11.9394,11.943,414900.0
2011-06-13 13:00:00,32.77,32.77,32.64,32.69,240900.0,11.9394,11.9394,11.892,11.9102,240900.0
2011-06-13 13:10:00,32.68,32.69,32.64,32.68,426600.0,11.9066,11.9102,11.892,11.9066,426600.0
2011-06-13 13:20:00,32.68,32.68,32.61,32.65,333400.0,11.9066,11.9066,11.8811,11.8957,333400.0
2011-06-13 13:30:00,32.65,32.71,32.63,32.71,364100.0,11.8957,11.9175,11.8884,11.9175,364100.0
2011-06-13 13:40:00,32.7,32.73,32.62,32.65,91200.0,11.9139,11.9248,11.8847,11.8957,91200.0
2011-06-13 13:50:00,32.65,32.85,32.64,32.85,152200.0,11.8957,11.9685,11.892,11.9685,152200.0
2011-06-13 14:00:00,32.84,32.95,32.84,32.94,118400.0,11.9649,12.005,11.9649,12.0013,118400.0
2011-06-13 14:10:00,32.93,32.95,32.85,32.87,165700.0,11.9977,12.005,11.9685,11.9758,165700.0
2011-06-13 14:20:00,32.86,32.91,32.84,32.87,83000.0,11.9722,11.9904,11.9649,11.9758,83000.0
2011-06-13 14:30:00,32.87,32.87,32.74,32.79,175200.0,11.9758,11.9758,11.9284,11.9467,175200.0
2011-06-13 14:40:00,32.79,32.96,32.78,32.96,156300.0,11.9467,12.0086,11.943,12.0086,156300.0
2011-06-13 14:50:00,32.97,32.97,32.88,32.88,115600.0,12.0122,12.0122,11.9794,11.9794,115600.0
2011-06-13 15:00:00,32.88,32.96,32.85,32.9,160000.0,11.9794,12.0086,11.9685,11.9867,160000.0
2011-06-13 15:10:00,32.89,32.92,32.81,32.85,160700.0,11.9831,11.994,11.9539,11.9685,160700.0
2011-06-13 15:20:00,32.84,32.92,32.83,32.9,228800.0,11.9649,11.994,11.9612,11.9867,228800.0
2011-06-13 15:30:00,32.9,32.91,32.81,32.81,283300.0,11.9867,11.9904,11.9539,11.9539,283300.0
2011-06-13 15:40:00,32.82,32.86,32.79,32.83,430700.0,11.9576,11.9722,11.9467,11.9612,430700.0
2011-06-13 15:50:00,32.83,32.91,32.82,32.89,618100.0,11.9612,11.9904,11.9576,11.9831,618100.0
2011-06-14 09:30:00,33.23,33.3,33.13,33.19,484500.0,12.107,12.1325,12.0705,12.0924,484500.0
2011-06-14 09:40:00,33.19,33.28,33.17,33.27,226900.0,12.0924,12.1252,12.0851,12.1215,226900.0
2011-06-14 09:50:00,33.26,33.33,33.23,33.3,233900.0,12.1179,12.1434,12.107,12.1325,233900.0
2011-06-14 10:00:00,33.3,33.37,33.27,33.34,554900.0,12.1325,12.158,12.1215,12.147,554900.0
2011-06-14 10:10:00,33.34,33.35,33.32,33.32,324600.0,12.147,12.1507,12.1398,12.1398,324600.0
2011-06-14 10:20:00,33.33,33.46,33.3,33.44,1064000.0,12.1434,12.1908,12.1325,12.1835,1064000.0
2011-06-14 10:30:00,33.44,33.55,33.43,33.49,544200.0,12.1835,12.2236,12.1798,12.2017,544200.0
2011-06-14 10:40:00,33.49,33.5,33.44,33.46,182300.0,12.2017,12.2053,12.1835,12.1908,182300.0
2011-06-14 10:50:00,33.47,33.47,33.42,33.47,202300.0,12.1944,12.1944,12.1762,12.1944,202300.0
2011-06-14 11:00:00,33.46,33.46,33.39,33.43,205400.0,12.1908,12.1908,12.1653,12.1798,205400.0
2011-06-14 11:10:00,33.43,33.47,33.41,33.45,348600.0,12.1798,12.1944,12.1725,12.1871,348600.0
2011-06-14 11:20:00,33.45,33.48,33.37,33.4,227900.0,12.1871,12.1981,12.158,12.1689,227900.0
2011-06-14 11:30:00,33.4,33.42,33.24,33.26,241400.0,12.1689,12.1762,12.1106,12.1179,241400.0
2011-06-14 11:40:00,33.26,33.31,33.25,33.3,211600.0,12.1179,12.1361,12.1143,12.1325,211600.0
2011-06-14 11:50:00,33.3,33.36,33.3,33.32,203800.0,12.1325,12.1543,12.1325,12.1398,203800.0
2011-06-14 12:00:00,33.32,33.35,33.31,33.33,160600.0,12.1398,12.1507,12.1361,12.1434,160600.0
2011-06-14 12:10:00,33.33,33.36,33.31,33.34,113600.0,12.1434,12.1543,12.1361,12.147,113600.0
2011-06-14 12:20:00,33.34,33.36,33.33,33.36,67600.0,12.147,12.1543,12.1434,12.1543,67600.0
2011-06-14 12:30:00,33.37,33.37,33.33,33.34,88800.0,12.158,12.158,12.1434,12.147,88800.0
2011-06-14 12:40:00,33.34,33.37,33.33,33.36,89600.0,12.147,12.158,12.1434,12.1543,89600.0
2011-06-14 12:50:00,33.36,33.4,33.33,33.4,145600.0,12.1543,12.1689,12.1434,12.1689,145600.0
2011-06-14 13:00:00,33.4,33.42,33.35,33.36,109800.0,12.1689,12.1762,12.1507,12.1543,109800.0
2011-06-14 13:10:00,33.36,33.38,33.36,33.37,78800.0,12.1543,12.1616,12.1543,12.158,78800.0
2011-06-14 13:20:00,33.36,33.41,33.35,33.41,138800.0,12.1543,12.1725,12.1507,12.1725,138800.0
2011-06-14 13:30:00,33.41,33.5,33.4,33.47,678600.0,12.1725,12.2053,12.1689,12.1944,678600.0
2011-06-14 13:40:00,33.47,33.48,33.43,33.44,241400.0,12.1944,12.1981,12.1798,12.1835,241400.0
2011-06-14 13:50:00,33.45,33.48,33.44,33.46,119500.0,12.1871,12.1981,12.1835,12.1908,119500.0
2011-06-14 14:00:00,33.46,33.47,33.44,33.46,143800.0,12.1908,12.1944,12.1835,12.1908,143800.0
2011-06-14 14:10:00,33.46,33.47,33.44,33.47,82100.0,12.1908,12.1944,12.1835,12.1944,82100.0
2011-06-14 14:20:00,33.46,33.49,33.44,33.47,149000.0,12.1908,12.2017,12.1835,12.1944,149000.0
2011-06-14 14:30:00,33.47,33.48,33.4,33.4,93600.0,12.1944,12.1981,12.1689,12.1689,93600.0
2011-06-14 14:40:00,33.39,33.46,33.38,33.46,131900.0,12.1653,12.1908,12.1616,12.1908,131900.0
2011-06-14 14:50:00,33.46,33.46,33.41,33.42,117200.0,12.1908,12.1908,12.1725,12.1762,117200.0
2011-06-14 15:00:00,33.42,33.48,33.4,33.45,154500.0,12.1762,12.1981,12.1689,12.1871,154500.0
2011-06-14 15:10:00,33.46,33.47,33.4,33.41,174900.0,12.1908,12.1944,12.1689,12.1725,174900.0
2011-06-14 15:20:00,33.41,33.42,33.34,33.35,274400.0,12.1725,12.1762,12.147,12.1507,274400.0
2011-06-14 15:30:00,33.35,33.37,33.29,33.29,343700.0,12.1507,12.158,12.1288,12.1288,343700.0
2011-06-14 15:40:00,33.29,33.33,33.26,33.27,516200.0,12.1288,12.1434,12.1179,12.1215,516200.0
2011-06-14 15:50:00,33.27,33.4,33.25,33.35,1152500.0,12.1215,12.1689,12.1143,12.1507,1152500.0
2011-06-15 09:30:00,32.85,33.13,32.81,33.06,496500.0,11.9685,12.0705,11.9539,12.045,496500.0
2011-06-15 09:40:00,33.06,33.16,33.0,33.13,276600.0,12.045,12.0815,12.0232,12.0705,276600.0
2011-06-15 09:50:00,33.14,33.24,33.09,33.12,307100.0,12.0742,12.1106,12.056,12.0669,307100.0
2011-06-15 10:00:00,33.12,33.17,33.05,33.14,248100.0,12.0669,12.0851,12.0414,12.0742,248100.0
2011-06-15 10:10:00,33.14,33.15,33.08,33.1,134500.0,12.0742,12.0778,12.0523,12.0596,134500.0
2011-06-15 10:20:00,33.1,33.14,33.07,33.08,264200.0,12.0596,12.0742,12.0487,12.0523,264200.0
2011-06-15 10:30:00,33.09,33.16,33.04,33.07,340100.0,12.056,12.0815,12.0377,12.0487,340100.0
2011-06-15 10:40:00,33.07,33.15,33.04,33.15,216100.0,12.0487,12.0778,12.0377,12.0778,216100.0
2011-06-15 10:50:00,33.14,33.15,33.08,33.08,170600.0,12.0742,12.0778,12.0523,12.0523,170600.0
2011-06-15 11:00:00,33.08,33.13,33.06,33.09,159000.0,12.0523,12.0705,12.045,12.056,159000.0
2011-06-15 11:10:00,33.08,33.11,33.06,33.08,100700.0,12.0523,12.0632,12.045,12.0523,100700.0
2011-06-15 11:20:00,33.08,33.09,33.02,33.02,142100.0,12.0523,12.056,12.0305,12.0305,142100.0
2011-06-15 11:30:00,33.02,33.02,32.85,32.85,372300.0,12.0305,12.0305,11.9685,11.9685,372300.0
2011-06-15 11:40:00,32.85,32.93,32.85,32.88,313300.0,11.9685,11.9977,11.9685,11.9794,313300.0
2011-06-15 11:50:00,32.87,32.87,32.77,32.8,259900.0,11.9758,11.9758,11.9394,11.9503,259900.0
2011-06-15 12:00:00,32.8,32.85,32.77,32.77,282200.0,11.9503,11.9685,11.9394,11.9394,282200.0
2011-06-15 12:10:00,32.78,32.79,32.69,32.71,237800.0,11.943,11.9467,11.9102,11.9175,237800.0
2011-06-15 12:20:00,32.71,32.74,32.62,32.72,236200.0,11.9175,11.9284,11.8847,11.9212,236200.0
2011-06-15 12:30:00,32.72,32.78,32.71,32.75,164200.0,11.9212,11.943,11.9175,11.9321,164200.0
2011-06-15 12:40:00,32.75,32.79,32.73,32.76,108600.0,11.9321,11.9467,11.9248,11.9357,108600.0
2011-06-15 12:50:00,32.76,32.8,32.68,32.72,207100.0,11.9357,11.9503,11.9066,11.9212,207100.0
2011-06-15 13:00:00,32.72,32.75,32.67,32.7,115500.0,11.9212,11.9321,11.9029,11.9139,115500.0
2011-06-15 13:10:00,32.7,32.72,32.65,32.65,158000.0,11.9139,11.9212,11.8957,11.8957,158000.0
2011-06-15 13:20:00,32.66,32.69,32.58,32.65,259400.0,11.8993,11.9102,11.8701,11.8957,259400.0
2011-06-15 13:30:00,32.65,32.68,32.61,32.63,279800.0,11.8957,11.9066,11.8811,11.8884,279800.0
2011-06-15 13:40:00,32.64,32.67,32.61,32.64,198400.0,11.892,11.9029,11.8811,11.892,198400.0
2011-06-15 13:50:00,32.65,32.67,32.61,32.64,183000.0,11.8957,11.9029,11.8811,11.892,183000.0
2011-06-15 14:00:00,32.64,32.74,32.63,32.68,233600.0,11.892,11.9284,11.8884,11.9066,233600.0
2011-06-15 14:10:00,32.68,32.71,32.67,32.68,195700.0,11.9066,11.9175,11.9029,11.9066,195700.0
2011-06-15 14:20:00,32.68,32.73,32.59,32.6,258800.0,11.9066,11.9248,11.8738,11.8774,258800.0
2011-06-15 14:30:00,32.6,32.73,32.59,32.65,205300.0,11.8774,11.9248,11.8738,11.8957,205300.0
2011-06-15 14:40:00,32.65,32.69,32.53,32.61,259900.0,11.8957,11.9102,11.8519,11.8811,259900.0
2011-06-15 14:50:00,32.6,32.64,32.54,32.55,295800.0,11.8774,11.892,11.8556,11.8592,295800.0
2011-06-15 15:00:00,32.55,32.59,32.52,32.55,394800.0,11.8592,11.8738,11.8483,11.8592,394800.0
2011-06-15 15:10:00,32.55,32.59,32.52,32.58,256900.0,11.8592,11.8738,11.8483,11.8701,256900.0
2011-06-15 15:20:00,32.58,32.67,32.54,32.65,538700.0,11.8701,11.9029,11.8556,11.8957,538700.0
2011-06-15 15:30:00,32.65,32.79,32.63,32.78,424600.0,11.8957,11.9467,11.8884,11.943,424600.0
2011-06-15 15:40:00,32.79,32.85,32.75,32.8,606400.0,11.9467,11.9685,11.9321,11.9503,606400.0
2011-06-15 15:50:00,32.8,32.88,32.79,32.81,912300.0,11.9503,11.9794,11.9467,11.9539,912300.0
2011-06-16 09:30:00,32.69,32.74,32.51,32.71,535900.0,11.9102,11.9284,11.8446,11.9175,535900.0
2011-06-16 09:40:00,32.7,32.99,32.66,32.92,539900.0,11.9139,12.0195,11.8993,11.994,539900.0
2011-06-16 09:50:00,32.92,32.99,32.85,32.85,332300.0,11.994,12.0195,11.9685,11.9685,332300.0
2011-06-16 10:00:00,32.85,32.85,32.65,32.78,704900.0,11.9685,11.9685,11.8957,11.943,704900.0
2011-06-16 10:10:00,32.78,32.92,32.73,32.82,433400.0,11.943,11.994,11.9248,11.9576,433400.0
2011-06-16 10:20:00,32.82,32.88,32.76,32.78,329300.0,11.9576,11.9794,11.9357,11.943,329300.0
2011-06-16 10:30:00,32.78,33.02,32.77,33.01,460300.0,11.943,12.0305,11.9394,12.0268,460300.0
2011-06-16 10:40:00,33.02,33.05,32.96,33.0,328300.0,12.0305,12.0414,12.0086,12.0232,328300.0
2011-06-16 10:50:00,33.01,33.02,32.91,32.92,169800.0,12.0268,12.0305,11.9904,11.994,169800.0
2011-06-16 11:00:00,32.91,32.99,32.85,32.9,257700.0,11.9904,12.0195,11.9685,11.9867,257700.0
2011-06-16 11:10:00,32.9,33.03,32.84,33.03,243500.0,11.9867,12.0341,11.9649,12.0341,243500.0
2011-06-16 11:20:00,33.03,33.07,32.93,33.05,337300.0,12.0341,12.0487,11.9977,12.0414,337300.0
2011-06-16 11:30:00,33.04,33.1,32.98,33.0,381200.0,12.0377,12.0596,12.0159,12.0232,381200.0
2011-06-16 11:40:00,33.0,33.03,32.88,32.88,332900.0,12.0232,12.0341,11.9794,11.9794,332900.0
2011-06-16 11:50:00,32.88,32.92,32.82,32.85,226100.0,11.9794,11.994,11.9576,11.9685,226100.0
2011-06-16 12:00:00,32.84,32.92,32.84,32.87,123600.0,11.9649,11.994,11.9649,11.9758,123600.0
2011-06-16 12:10:00,32.87,32.88,32.81,32.85,120200.0,11.9758,11.9794,11.9539,11.9685,120200.0
2011-06-16 12:20:00,32.85,32.9,32.83,32.9,180800.0,11.9685,11.9867,11.9612,11.9867,180800.0
2011-06-16 12:30:00,32.9,32.92,32.87,32.9,145500.0,11.9867,11.994,11.9758,11.9867,145500.0
2011-06-16 12:40:00,32.89,32.91,32.86,32.89,119600.0,11.9831,11.9904,11.9722,11.9831,119600.0
2011-06-16 12:50:00,32.89,32.92,32.83,32.83,125100.0,11.9831,11.994,11.9612,11.9612,125100.0
2011-06-16 13:00:00,32.84,32.84,32.77,32.78,127900.0,11.9649,11.9649,11.9394,11.943,127900.0
2011-06-16 13:10:00,32.78,32.83,32.78,32.81,233300.0,11.943,11.9612,11.943,11.9539,233300.0
2011-06-16 13:20:00,32.82,32.82,32.76,32.8,339500.0,11.9576,11.9576,11.9357,11.9503,339500.0
2011-06-16 13:30:00,32.8,32.8,32.54,32.57,426400.0,11.9503,11.9503,11.8556,11.8665,426400.0
2011-06-16 13:40:00,32.57,32.62,32.54,32.59,212800.0,11.8665,11.8847,11.8556,11.8738,212800.0
2011-06-16 13:50:00,32.59,32.59,32.47,32.48,448100.0,11.8738,11.8738,11.8301,11.8337,448100.0
2011-06-16 14:00:00,32.48,32.49,32.37,32.4,373000.0,11.8337,11.8374,11.7936,11.8046,373000.0
2011-06-16 14:10:00,32.4,32.44,32.38,32.38,420200.0,11.8046,11.8191,11.7973,11.7973,420200.0
2011-06-16 14:20:00,32.38,32.41,32.3,32.34,273600.0,11.7973,11.8082,11.7681,11.7827,273600.0
2011-06-16 14:30:00,32.34,32.34,32.16,32.21,379600.0,11.7827,11.7827,11.7171,11.7353,379600.0
2011-06-16 14:40:00,32.21,32.25,32.13,32.14,213800.0,11.7353,11.7499,11.7062,11.7098,213800.0
2011-06-16 14:50:00,32.14,32.25,32.09,32.17,386600.0,11.7098,11.7499,11.6916,11.7208,386600.0
2011-06-16 15:00:00,32.17,32.36,32.15,32.34,272500.0,11.7208,11.79,11.7135,11.7827,272500.0
2011-06-16 15:10:00,32.34,32.41,32.32,32.4,251000.0,11.7827,11.8082,11.7754,11.8046,251000.0
2011-06-16 15:20:00,32.4,32.46,32.38,32.45,206700.0,11.8046,11.8264,11.7973,11.8228,206700.0
2011-06-16 15:30:00,32.45,32.56,32.4,32.53,327600.0,11.8228,11.8629,11.8046,11.8519,327600.0
2011-06-16 15:40:00,32.52,32.53,32.42,32.45,522800.0,11.8483,11.8519,11.8119,11.8228,522800.0
2011-06-16 15:50:00,32.45,32.49,32.43,32.48,474900.0,11.8228,11.8374,11.8155,11.8337,474900.0
2011-06-17 09:30:00,32.89,32.91,32.62,32.65,445400.0,11.9831,11.9904,11.8847,11.8957,445400.0
2011-06-17 09:40:00,32.64,32.77,32.57,32.71,265800.0,11.892,11.9394,11.8665,11.9175,265800.0
2011-06-17 09:50:00,32.71,32.78,32.65,32.78,134400.0,11.9175,11.943,11.8957,11.943,134400.0
2011-06-17 10:00:00,32.78,32.96,32.7,32.73,637000.0,11.943,12.0086,11.9139,11.9248,637000.0
2011-06-17 10:10:00,32.73,32.78,32.53,32.6,718200.0,11.9248,11.943,11.8519,11.8774,718200.0
2011-06-17 10:20:00,32.6,32.62,32.47,32.53,291100.0,11.8774,11.8847,11.8301,11.8519,291100.0
2011-06-17 10:30:00,32.53,32.58,32.49,32.57,451500.0,11.8519,11.8701,11.8374,11.8665,451500.0
2011-06-17 10:40:00,32.58,32.58,32.47,32.55,497900.0,11.8701,11.8701,11.8301,11.8592,497900.0
2011-06-17 10:50:00,32.54,32.61,32.54,32.56,170600.0,11.8556,11.8811,11.8556,11.8629,170600.0
2011-06-17 11:00:00,32.55,32.57,32.48,32.5,326200.0,11.8592,11.8665,11.8337,11.841,326200.0
2011-06-17 11:10:00,32.5,32.63,32.48,32.62,394900.0,11.841,11.8884,11.8337,11.8847,394900.0
2011-06-17 11:20:00,32.63,32.7,32.63,32.67,256000.0,11.8884,11.9139,11.8884,11.9029,256000.0
2011-06-17 11:30:00,32.67,32.69,32.59,32.62,219800.0,11.9029,11.9102,11.8738,11.8847,219800.0
2011-06-17 11:40:00,32.62,32.68,32.59,32.62,165400.0,11.8847,11.9066,11.8738,11.8847,165400.0
2011-06-17 11:50:00,32.62,32.69,32.62,32.67,113000.0,11.8847,11.9102,11.8847,11.9029,113000.0
2011-06-17 12:00:00,32.67,32.72,32.65,32.71,165600.0,11.9029,11.9212,11.8957,11.9175,165600.0
2011-06-17 12:10:00,32.71,32.71,32.63,32.64,103800.0,11.9175,11.9175,11.8884,11.892,103800.0
2011-06-17 12:20:00,32.64,32.64,32.57,32.58,138000.0,11.892,11.892,11.8665,11.8701,138000.0
2011-06-17 12:30:00,32.58,32.6,32.49,32.58,130400.0,11.8701,11.8774,11.8374,11.8701,130400.0
2011-06-17 12:40:00,32.58,32.59,32.53,32.54,144600.0,11.8701,11.8738,11.8519,11.8556,144600.0
2011-06-17 12:50:00,32.54,32.55,32.45,32.48,98800.0,11.8556,11.8592,11.8228,11.8337,98800.0
2011-06-17 13:00:00,32.48,32.51,32.42,32.45,113200.0,11.8337,11.8446,11.8119,11.8228,113200.0
2011-06-17 13:10:00,32.45,32.45,32.34,32.36,167100.0,11.8228,11.8228,11.7827,11.79,167100.0
2011-06-17 13:20:00,32.35,32.46,32.33,32.46,159800.0,11.7863,11.8264,11.7791,11.8264,159800.0
2011-06-17 13:30:00,32.46,32.56,32.44,32.54,243300.0,11.8264,11.8629,11.8191,11.8556,243300.0
2011-06-17 13:40:00,32.53,32.54,32.46,32.49,211100.0,11.8519,11.8556,11.8264,11.8374,211100.0
2011-06-17 13:50:00,32.49,32.5,32.41,32.43,223400.0,11.8374,11.841,11.8082,11.8155,223400.0
2011-06-17 14:00:00,32.43,32.53,32.42,32.52,332600.0,11.8155,11.8519,11.8119,11.8483,332600.0
2011-06-17 14:10:00,32.52,32.66,32.49,32.65,285600.0,11.8483,11.8993,11.8374,11.8957,285600.0
2011-06-17 14:20:00,32.64,32.73,32.64,32.73,270500.0,11.892,11.9248,11.892,11.9248,270500.0
2011-06-17 14:30:00,32.73,32.74,32.64,32.65,234100.0,11.9248,11.9284,11.892,11.8957,234100.0
2011-06-17 14:40:00,32.65,32.66,32.56,32.59,176000.0,11.8957,11.8993,11.8629,11.8738,176000.0
2011-06-17 14:50:00,32.59,32.63,32.55,32.61,157500.0,11.8738,11.8884,11.8592,11.8811,157500.0
2011-06-17 15:00:00,32.62,32.67,32.6,32.65,273600.0,11.8847,11.9029,11.8774,11.8957,273600.0
2011-06-17 15:10:00,32.65,32.65,32.47,32.55,341100.0,11.8957,11.8957,11.8301,11.8592,341100.0
2011-06-17 15:20:00,32.55,32.64,32.54,32.55,286700.0,11.8592,11.892,11.8556,11.8592,286700.0
2011-06-17 15:30:00,32.55,32.63,32.52,32.6,287400.0,11.8592,11.8884,11.8483,11.8774,287400.0
2011-06-17 15:40:00,32.6,32.68,32.59,32.64,1003400.0,11.8774,11.9066,11.8738,11.892,1003400.0
2011-06-17 15:50:00,32.64,32.72,32.61,32.7,982800.0,11.892,11.9212,11.8811,11.9139,982800.0
2011-06-20 09:30:00,32.53,32.61,32.37,32.43,698200.0,11.8519,11.8811,11.7936,11.8155,698200.0
2011-06-20 09:40:00,32.42,32.5,32.38,32.47,459300.0,11.8119,11.841,11.7973,11.8301,459300.0
2011-06-20 09:50:00,32.47,32.52,32.43,32.48,317600.0,11.8301,11.8483,11.8155,11.8337,317600.0
2011-06-20 10:00:00,32.47,32.5,32.29,32.29,531500.0,11.8301,11.841,11.7645,11.7645,531500.0
2011-06-20 10:10:00,32.29,32.3,32.06,32.16,1204300.0,11.7645,11.7681,11.6807,11.7171,1204300.0
2011-06-20 10:20:00,32.16,32.2,32.01,32.12,590400.0,11.7171,11.7317,11.6625,11.7026,590400.0
2011-06-20 10:30:00,32.12,32.19,32.11,32.17,573200.0,11.7026,11.7281,11.6989,11.7208,573200.0
2011-06-20 10:40:00,32.16,32.27,32.16,32.23,504000.0,11.7171,11.7572,11.7171,11.7426,504000.0
2011-06-20 10:50:00,32.24,32.24,32.15,32.19,257800.0,11.7463,11.7463,11.7135,11.7281,257800.0
2011-06-20 11:00:00,32.19,32.32,32.18,32.24,365100.0,11.7281,11.7754,11.7244,11.7463,365100.0
2011-06-20 11:10:00,32.24,32.26,32.21,32.25,180600.0,11.7463,11.7536,11.7353,11.7499,180600.0
2011-06-20 11:20:00,32.25,32.37,32.25,32.3,257300.0,11.7499,11.7936,11.7499,11.7681,257300.0
2011-06-20 11:30:00,32.3,32.34,32.29,32.31,246600.0,11.7681,11.7827,11.7645,11.7718,246600.0
2011-06-20 11:40:00,32.3,32.37,32.3,32.37,146600.0,11.7681,11.7936,11.7681,11.7936,146600.0
2011-06-20 11:50:00,32.37,32.42,32.33,32.42,223100.0,11.7936,11.8119,11.7791,11.8119,223100.0
2011-06-20 12:00:00,32.41,32.45,32.32,32.32,121300.0,11.8082,11.8228,11.7754,11.7754,121300.0
2011-06-20 12:10:00,32.32,32.33,32.28,32.29,71700.0,11.7754,11.7791,11.7608,11.7645,71700.0
2011-06-20 12:20:00,32.28,32.29,32.18,32.25,214300.0,11.7608,11.7645,11.7244,11.7499,214300.0
2011-06-20 12:30:00,32.24,32.26,32.21,32.23,148400.0,11.7463,11.7536,11.7353,11.7426,148400.0
2011-06-20 12:40:00,32.23,32.25,32.21,32.21,87100.0,11.7426,11.7499,11.7353,11.7353,87100.0
2011-06-20 12:50:00,32.22,32.22,32.17,32.17,168000.0,11.739,11.739,11.7208,11.7208,168000.0
2011-06-20 13:00:00,32.18,32.18,32.11,32.17,241600.0,11.7244,11.7244,11.6989,11.7208,241600.0
2011-06-20 13:10:00,32.17,32.18,32.1,32.12,258800.0,11.7208,11.7244,11.6953,11.7026,258800.0
2011-06-20 13:20:00,32.12,32.17,32.09,32.13,151000.0,11.7026,11.7208,11.6916,11.7062,151000.0
2011-06-20 13:30:00,32.13,32.26,32.13,32.22,164700.0,11.7062,11.7536,11.7062,11.739,164700.0
2011-06-20 13:40:00,32.21,32.22,32.14,32.2,239400.0,11.7353,11.739,11.7098,11.7317,239400.0
2011-06-20 13:50:00,32.2,32.26,32.2,32.25,284500.0,11.7317,11.7536,11.7317,11.7499,284500.0
2011-06-20 14:00:00,32.26,32.38,32.25,32.37,319900.0,11.7536,11.7973,11.7499,11.7936,319900.0
2011-06-20 14:10:00,32.36,32.4,32.32,32.33,224100.0,11.79,11.8046,11.7754,11.7791,224100.0
2011-06-20 14:20:00,32.33,32.34,32.22,32.26,160400.0,11.7791,11.7827,11.739,11.7536,160400.0
2011-06-20 14:30:00,32.25,32.32,32.25,32.29,152000.0,11.7499,11.7754,11.7499,11.7645,152000.0
2011-06-20 14:40:00,32.29,32.31,32.26,32.28,235300.0,11.7645,11.7718,11.7536,11.7608,235300.0
2011-06-20 14:50:00,32.28,32.29,32.24,32.24,266100.0,11.7608,11.7645,11.7463,11.7463,266100.0
2011-06-20 15:00:00,32.25,32.25,32.18,32.19,141900.0,11.7499,11.7499,11.7244,11.7281,141900.0
2011-06-20 15:10:00,32.19,32.22,32.17,32.2,183300.0,11.7281,11.739,11.7208,11.7317,183300.0
2011-06-20 15:20:00,32.19,32.22,32.18,32.19,271900.0,11.7281,11.739,11.7244,11.7281,271900.0
2011-06-20 15:30:00,32.18,32.25,32.17,32.24,387000.0,11.7244,11.7499,11.7208,11.7463,387000.0
2011-06-20 15:40:00,32.24,32.3,32.2,32.28,489100.0,11.7463,11.7681,11.7317,11.7608,489100.0
2011-06-20 15:50:00,32.29,32.33,32.26,32.29,664300.0,11.7645,11.7791,11.7536,11.7645,664300.0
2011-06-21 09:30:00,32.32,32.4,32.29,32.32,465100.0,11.7754,11.8046,11.7645,11.7754,465100.0
2011-06-21 09:40:00,32.32,32.37,32.25,32.29,402700.0,11.7754,11.7936,11.7499,11.7645,402700.0
2011-06-21 09:50:00,32.29,32.41,32.28,32.38,383800.0,11.7645,11.8082,11.7608,11.7973,383800.0
2011-06-21 10:00:00,32.39,32.47,32.38,32.41,368100.0,11.8009,11.8301,11.7973,11.8082,368100.0
2011-06-21 10:10:00,32.41,32.48,32.33,32.45,383700.0,11.8082,11.8337,11.7791,11.8228,383700.0
2011-06-21 10:20:00,32.46,32.53,32.41,32.52,327500.0,11.8264,11.8519,11.8082,11.8483,327500.0
2011-06-21 10:30:00,32.52,32.6,32.5,32.6,399400.0,11.8483,11.8774,11.841,11.8774,399400.0
2011-06-21 10:40:00,32.6,32.68,32.6,32.64,352600.0,11.8774,11.9066,11.8774,11.892,352600.0
2011-06-21 10:50:00,32.63,32.69,32.59,32.68,444200.0,11.8884,11.9102,11.8738,11.9066,444200.0
2011-06-21 11:00:00,32.67,32.73,32.67,32.7,291300.0,11.9029,11.9248,11.9029,11.9139,291300.0
2011-06-21 11:10:00,32.69,32.72,32.57,32.57,387600.0,11.9102,11.9212,11.8665,11.8665,387600.0
2011-06-21 11:20:00,32.57,32.66,32.57,32.64,159600.0,11.8665,11.8993,11.8665,11.892,159600.0
2011-06-21 11:30:00,32.64,32.7,32.64,32.66,170500.0,11.892,11.9139,11.892,11.8993,170500.0
2011-06-21 11:40:00,32.66,32.67,32.54,32.56,320900.0,11.8993,11.9029,11.8556,11.8629,320900.0
2011-06-21 11:50:00,32.56,32.56,32.44,32.51,352400.0,11.8629,11.8629,11.8191,11.8446,352400.0
2011-06-21 12:00:00,32.51,32.56,32.48,32.53,125400.0,11.8446,11.8629,11.8337,11.8519,125400.0
2011-06-21 12:10:00,32.54,32.58,32.52,32.58,125600.0,11.8556,11.8701,11.8483,11.8701,125600.0
2011-06-21 12:20:00,32.58,32.6,32.55,32.56,126300.0,11.8701,11.8774,11.8592,11.8629,126300.0
2011-06-21 12:30:00,32.56,32.6,32.54,32.58,177600.0,11.8629,11.8774,11.8556,11.8701,177600.0
2011-06-21 12:40:00,32.58,32.6,32.55,32.59,130600.0,11.8701,11.8774,11.8592,11.8738,130600.0
2011-06-21 12:50:00,32.6,32.65,32.59,32.65,164200.0,11.8774,11.8957,11.8738,11.8957,164200.0
2011-06-21 13:00:00,32.65,32.69,32.64,32.68,190300.0,11.8957,11.9102,11.892,11.9066,190300.0
2011-06-21 13:10:00,32.68,32.69,32.64,32.64,139300.0,11.9066,11.9102,11.892,11.892,139300.0
2011-06-21 13:20:00,32.65,32.67,32.64,32.66,108500.0,11.8957,11.9029,11.892,11.8993,108500.0
2011-06-21 13:30:00,32.66,32.68,32.61,32.61,133500.0,11.8993,11.9066,11.8811,11.8811,133500.0
2011-06-21 13:40:00,32.61,32.65,32.59,32.63,134200.0,11.8811,11.8957,11.8738,11.8884,134200.0
2011-06-21 13:50:00,32.64,32.64,32.55,32.56,121800.0,11.892,11.892,11.8592,11.8629,121800.0
2011-06-21 14:00:00,32.56,32.6,32.56,32.59,101500.0,11.8629,11.8774,11.8629,11.8738,101500.0
2011-06-21 14:10:00,32.6,32.62,32.57,32.58,95000.0,11.8774,11.8847,11.8665,11.8701,95000.0
2011-06-21 14:20:00,32.58,32.61,32.56,32.59,127000.0,11.8701,11.8811,11.8629,11.8738,127000.0
2011-06-21 14:30:00,32.6,32.66,32.59,32.65,152100.0,11.8774,11.8993,11.8738,11.8957,152100.0
2011-06-21 14:40:00,32.66,32.67,32.63,32.67,145500.0,11.8993,11.9029,11.8884,11.9029,145500.0
2011-06-21 14:50:00,32.67,32.71,32.67,32.7,227500.0,11.9029,11.9175,11.9029,11.9139,227500.0
2011-06-21 15:00:00,32.7,32.76,32.69,32.71,320600.0,11.9139,11.9357,11.9102,11.9175,320600.0
2011-06-21 15:10:00,32.71,32.76,32.7,32.73,343200.0,11.9175,11.9357,11.9139,11.9248,343200.0
2011-06-21 15:20:00,32.72,32.74,32.67,32.68,175300.0,11.9212,11.9284,11.9029,11.9066,175300.0
2011-06-21 15:30:00,32.67,32.71,32.63,32.63,268500.0,11.9029,11.9175,11.8884,11.8884,268500.0
2011-06-21 15:40:00,32.64,32.72,32.61,32.69,598900.0,11.892,11.9212,11.8811,11.9102,598900.0
2011-06-21 15:50:00,32.69,32.7,32.58,32.6,992900.0,11.9102,11.9139,11.8701,11.8774,992900.0
2011-06-22 09:30:00,32.68,32.96,32.64,32.94,656900.0,11.9066,12.0086,11.892,12.0013,656900.0
2011-06-22 09:40:00,32.95,33.17,32.95,33.11,625700.0,12.005,12.0851,12.005,12.0632,625700.0
2011-06-22 09:50:00,33.11,33.15,33.06,33.11,306100.0,12.0632,12.0778,12.045,12.0632,306100.0
2011-06-22 10:00:00,33.11,33.15,33.04,33.06,244900.0,12.0632,12.0778,12.0377,12.045,244900.0
2011-06-22 10:10:00,33.06,33.08,32.95,33.06,362500.0,12.045,12.0523,12.005,12.045,362500.0
2011-06-22 10:20:00,33.06,33.24,33.04,33.24,421100.0,12.045,12.1106,12.0377,12.1106,421100.0
2011-06-22 10:30:00,33.24,33.37,33.23,33.24,362100.0,12.1106,12.158,12.107,12.1106,362100.0
2011-06-22 10:40:00,33.25,33.26,33.16,33.2,351400.0,12.1143,12.1179,12.0815,12.096,351400.0
2011-06-22 10:50:00,33.22,33.26,33.15,33.22,173800.0,12.1033,12.1179,12.0778,12.1033,173800.0
2011-06-22 11:00:00,33.23,33.29,33.19,33.25,284100.0,12.107,12.1288,12.0924,12.1143,284100.0
2011-06-22 11:10:00,33.24,33.29,33.2,33.29,216800.0,12.1106,12.1288,12.096,12.1288,216800.0
2011-06-22 11:20:00,33.28,33.34,33.26,33.3,295300.0,12.1252,12.147,12.1179,12.1325,295300.0
2011-06-22 11:30:00,33.3,33.35,33.28,33.29,387000.0,12.1325,12.1507,12.1252,12.1288,387000.0
2011-06-22 11:40:00,33.28,33.29,33.21,33.23,230500.0,12.1252,12.1288,12.0997,12.107,230500.0
2011-06-22 11:50:00,33.22,33.25,33.2,33.24,178200.0,12.1033,12.1143,12.096,12.1106,178200.0
2011-06-22 12:00:00,33.23,33.25,33.17,33.25,141900.0,12.107,12.1143,12.0851,12.1143,141900.0
2011-06-22 12:10:00,33.25,33.26,33.21,33.21,73700.0,12.1143,12.1179,12.0997,12.0997,73700.0
2011-06-22 12:20:00,33.21,33.22,33.15,33.21,197600.0,12.0997,12.1033,12.0778,12.0997,197600.0
2011-06-22 12:30:00,33.21,33.22,33.1,33.18,207600.0,12.0997,12.1033,12.0596,12.0887,207600.0
2011-06-22 12:40:00,33.18,33.28,33.15,33.25,202000.0,12.0887,12.1252,12.0778,12.1143,202000.0
2011-06-22 12:50:00,33.26,33.3,33.24,33.28,214800.0,12.1179,12.1325,12.1106,12.1252,214800.0
2011-06-22 13:00:00,33.28,33.29,33.21,33.25,210200.0,12.1252,12.1288,12.0997,12.1143,210200.0
2011-06-22 13:10:00,33.26,33.3,33.2,33.23,227300.0,12.1179,12.1325,12.096,12.107,227300.0
2011-06-22 13:20:00,33.23,33.25,33.18,33.18,135000.0,12.107,12.1143,12.0887,12.0887,135000.0
2011-06-22 13:30:00,33.18,33.26,33.18,33.24,325000.0,12.0887,12.1179,12.0887,12.1106,325000.0
2011-06-22 13:40:00,33.23,33.24,33.18,33.19,168700.0,12.107,12.1106,12.0887,12.0924,168700.0
2011-06-22 13:50:00,33.19,33.26,33.18,33.24,138100.0,12.0924,12.1179,12.0887,12.1106,138100.0
2011-06-22 14:00:00,33.23,33.23,33.11,33.19,269200.0,12.107,12.107,12.0632,12.0924,269200.0
2011-06-22 14:10:00,33.18,33.19,33.13,33.16,215500.0,12.0887,12.0924,12.0705,12.0815,215500.0
2011-06-22 14:20:00,33.16,33.29,33.15,33.18,291900.0,12.0815,12.1288,12.0778,12.0887,291900.0
2011-06-22 14:30:00,33.18,33.2,33.12,33.12,155800.0,12.0887,12.096,12.0669,12.0669,155800.0
2011-06-22 14:40:00,33.12,33.14,33.04,33.12,339600.0,12.0669,12.0742,12.0377,12.0669,339600.0
2011-06-22 14:50:00,33.12,33.14,32.93,32.97,350500.0,12.0669,12.0742,11.9977,12.0122,350500.0
2011-06-22 15:00:00,32.97,33.09,32.97,33.09,374800.0,12.0122,12.056,12.0122,12.056,374800.0
2011-06-22 15:10:00,33.08,33.11,33.01,33.11,535200.0,12.0523,12.0632,12.0268,12.0632,535200.0
2011-06-22 15:20:00,33.11,33.13,32.99,33.01,741000.0,12.0632,12.0705,12.0195,12.0268,741000.0
2011-06-22 15:30:00,33.02,33.04,32.95,33.03,727500.0,12.0305,12.0377,12.005,12.0341,727500.0
2011-06-22 15:40:00,33.03,33.05,32.94,32.97,519300.0,12.0341,12.0414,12.0013,12.0122,519300.0
2011-06-22 15:50:00,32.96,32.97,32.83,32.85,719600.0,12.0086,12.0122,11.9612,11.9685,719600.0
2011-06-23 09:30:00,32.26,32.4,32.02,32.08,802100.0,11.7536,11.8046,11.6661,11.688,802100.0
2011-06-23 09:40:00,32.08,32.15,31.92,31.95,827800.0,11.688,11.7135,11.6297,11.6406,827800.0
2011-06-23 09:50:00,31.95,31.95,31.65,31.78,1009700.0,11.6406,11.6406,11.5313,11.5787,1009700.0
2011-06-23 10:00:00,31.78,31.88,31.73,31.83,746100.0,11.5787,11.6151,11.5605,11.5969,746100.0
2011-06-23 10:10:00,31.84,31.92,31.75,31.85,360200.0,11.6005,11.6297,11.5677,11.6042,360200.0
2011-06-23 10:20:00,31.84,31.86,31.71,31.83,402700.0,11.6005,11.6078,11.5532,11.5969,402700.0
2011-06-23 10:30:00,31.82,31.82,31.67,31.78,280100.0,11.5932,11.5932,11.5386,11.5787,280100.0
2011-06-23 10:40:00,31.78,31.82,31.7,31.74,204300.0,11.5787,11.5932,11.5495,11.5641,204300.0
2011-06-23 10:50:00,31.73,31.9,31.71,31.88,269900.0,11.5605,11.6224,11.5532,11.6151,269900.0
2011-06-23 11:00:00,31.88,31.95,31.84,31.93,329300.0,11.6151,11.6406,11.6005,11.6333,329300.0
2011-06-23 11:10:00,31.93,31.94,31.79,31.79,201400.0,11.6333,11.637,11.5823,11.5823,201400.0
2011-06-23 11:20:00,31.79,31.8,31.7,31.72,250000.0,11.5823,11.586,11.5495,11.5568,250000.0
2011-06-23 11:30:00,31.72,31.89,31.72,31.81,301100.0,11.5568,11.6188,11.5568,11.5896,301100.0
2011-06-23 11:40:00,31.8,31.85,31.73,31.78,172300.0,11.586,11.6042,11.5605,11.5787,172300.0
2011-06-23 11:50:00,31.77,31.78,31.7,31.72,207800.0,11.575,11.5787,11.5495,11.5568,207800.0
2011-06-23 12:00:00,31.73,31.8,31.72,31.72,260300.0,11.5605,11.586,11.5568,11.5568,260300.0
2011-06-23 12:10:00,31.72,31.73,31.61,31.62,225100.0,11.5568,11.5605,11.5167,11.5204,225100.0
2011-06-23 12:20:00,31.63,31.65,31.57,31.57,213900.0,11.524,11.5313,11.5022,11.5022,213900.0
2011-06-23 12:30:00,31.57,31.64,31.55,31.63,173300.0,11.5022,11.5277,11.4949,11.524,173300.0
2011-06-23 12:40:00,31.62,31.68,31.6,31.67,259100.0,11.5204,11.5422,11.5131,11.5386,259100.0
2011-06-23 12:50:00,31.67,31.72,31.64,31.72,203400.0,11.5386,11.5568,11.5277,11.5568,203400.0
2011-06-23 13:00:00,31.73,31.88,31.73,31.82,213800.0,11.5605,11.6151,11.5605,11.5932,213800.0
2011-06-23 13:10:00,31.82,31.87,31.77,31.77,165500.0,11.5932,11.6115,11.575,11.575,165500.0
2011-06-23 13:20:00,31.78,31.83,31.75,31.82,143900.0,11.5787,11.5969,11.5677,11.5932,143900.0
2011-06-23 13:30:00,31.82,31.88,31.8,31.8,224300.0,11.5932,11.6151,11.586,11.586,224300.0
2011-06-23 13:40:00,31.81,31.82,31.76,31.79,110700.0,11.5896,11.5932,11.5714,11.5823,110700.0
2011-06-23 13:50:00,31.79,31.84,31.74,31.82,188300.0,11.5823,11.6005,11.5641,11.5932,188300.0
2011-06-23 14:00:00,31.82,31.84,31.72,31.78,168100.0,11.5932,11.6005,11.5568,11.5787,168100.0
2011-06-23 14:10:00,31.79,31.8,31.71,31.74,214500.0,11.5823,11.586,11.5532,11.5641,214500.0
2011-06-23 14:20:00,31.74,31.78,31.7,31.75,159000.0,11.5641,11.5787,11.5495,11.5677,159000.0
2011-06-23 14:30:00,31.75,31.85,31.73,31.74,133000.0,11.5677,11.6042,11.5605,11.5641,133000.0
2011-06-23 14:40:00,31.74,31.75,31.68,31.71,175500.0,11.5641,11.5677,11.5422,11.5532,175500.0
2011-06-23 14:50:00,31.71,31.94,31.7,31.94,310900.0,11.5532,11.637,11.5495,11.637,310900.0
2011-06-23 15:00:00,31.94,32.03,31.8,31.99,526700.0,11.637,11.6698,11.586,11.6552,526700.0
2011-06-23 15:10:00,31.99,32.13,31.92,32.04,397000.0,11.6552,11.7062,11.6297,11.6734,397000.0
2011-06-23 15:20:00,32.05,32.08,31.88,31.88,370700.0,11.677,11.688,11.6151,11.6151,370700.0
2011-06-23 15:30:00,31.88,31.99,31.78,31.94,508000.0,11.6151,11.6552,11.5787,11.637,508000.0
2011-06-23 15:40:00,31.94,32.15,31.94,32.12,752200.0,11.637,11.7135,11.637,11.7026,752200.0
2011-06-23 15:50:00,32.1,32.15,32.09,32.13,1001900.0,11.6953,11.7135,11.6916,11.7062,1001900.0
2011-06-24 09:30:00,32.36,32.4,32.24,32.34,659000.0,11.79,11.8046,11.7463,11.7827,659000.0
2011-06-24 09:40:00,32.34,32.36,32.19,32.22,500200.0,11.7827,11.79,11.7281,11.739,500200.0
2011-06-24 09:50:00,32.23,32.23,32.14,32.18,382300.0,11.7426,11.7426,11.7098,11.7244,382300.0
2011-06-24 10:00:00,32.18,32.2,31.97,32.0,592900.0,11.7244,11.7317,11.6479,11.6588,592900.0
2011-06-24 10:10:00,32.01,32.03,31.89,31.96,504900.0,11.6625,11.6698,11.6188,11.6443,504900.0
2011-06-24 10:20:00,31.95,31.97,31.84,31.86,522000.0,11.6406,11.6479,11.6005,11.6078,522000.0
2011-06-24 10:30:00,31.86,31.97,31.81,31.91,356400.0,11.6078,11.6479,11.5896,11.626,356400.0
2011-06-24 10:40:00,31.9,31.93,31.83,31.85,337300.0,11.6224,11.6333,11.5969,11.6042,337300.0
2011-06-24 10:50:00,31.85,31.93,31.8,31.9,331200.0,11.6042,11.6333,11.586,11.6224,331200.0
2011-06-24 11:00:00,31.9,31.97,31.89,31.96,319100.0,11.6224,11.6479,11.6188,11.6443,319100.0
2011-06-24 11:10:00,31.96,32.0,31.9,31.99,245600.0,11.6443,11.6588,11.6224,11.6552,245600.0
2011-06-24 11:20:00,31.99,32.02,31.97,32.01,138900.0,11.6552,11.6661,11.6479,11.6625,138900.0
2011-06-24 11:30:00,32.01,32.07,31.97,32.04,148700.0,11.6625,11.6843,11.6479,11.6734,148700.0
2011-06-24 11:40:00,32.05,32.11,32.03,32.09,89700.0,11.677,11.6989,11.6698,11.6916,89700.0
2011-06-24 11:50:00,32.1,32.11,32.03,32.05,120500.0,11.6953,11.6989,11.6698,11.677,120500.0
2011-06-24 12:00:00,32.05,32.09,32.02,32.02,107400.0,11.677,11.6916,11.6661,11.6661,107400.0
2011-06-24 12:10:00,32.02,32.05,32.01,32.03,87200.0,11.6661,11.677,11.6625,11.6698,87200.0
2011-06-24 12:20:00,32.04,32.05,31.99,32.01,116400.0,11.6734,11.677,11.6552,11.6625,116400.0
2011-06-24 12:30:00,32.01,32.03,31.94,31.94,448000.0,11.6625,11.6698,11.637,11.637,448000.0
2011-06-24 12:40:00,31.94,31.94,31.86,31.9,414100.0,11.637,11.637,11.6078,11.6224,414100.0
2011-06-24 12:50:00,31.9,31.9,31.82,31.87,95700.0,11.6224,11.6224,11.5932,11.6115,95700.0
2011-06-24 13:00:00,31.88,31.88,31.8,31.82,185100.0,11.6151,11.6151,11.586,11.5932,185100.0
2011-06-24 13:10:00,31.82,31.85,31.8,31.82,155100.0,11.5932,11.6042,11.586,11.5932,155100.0
2011-06-24 13:20:00,31.81,31.9,31.8,31.9,113600.0,11.5896,11.6224,11.586,11.6224,113600.0
2011-06-24 13:30:00,31.9,31.99,31.87,31.97,137900.0,11.6224,11.6552,11.6115,11.6479,137900.0
2011-06-24 13:40:00,31.98,32.01,31.9,31.92,126700.0,11.6515,11.6625,11.6224,11.6297,126700.0
2011-06-24 13:50:00,31.91,31.96,31.9,31.94,208800.0,11.626,11.6443,11.6224,11.637,208800.0
2011-06-24 14:00:00,31.95,31.96,31.86,31.88,138500.0,11.6406,11.6443,11.6078,11.6151,138500.0
2011-06-24 14:10:00,31.88,31.92,31.84,31.92,126700.0,11.6151,11.6297,11.6005,11.6297,126700.0
2011-06-24 14:20:00,31.92,31.95,31.89,31.92,96800.0,11.6297,11.6406,11.6188,11.6297,96800.0
2011-06-24 14:30:00,31.92,31.95,31.89,31.91,126900.0,11.6297,11.6406,11.6188,11.626,126900.0
2011-06-24 14:40:00,31.92,31.98,31.91,31.93,164700.0,11.6297,11.6515,11.626,11.6333,164700.0
2011-06-24 14:50:00,31.92,31.98,31.92,31.95,172600.0,11.6297,11.6515,11.6297,11.6406,172600.0
2011-06-24 15:00:00,31.96,31.98,31.91,31.92,136800.0,11.6443,11.6515,11.626,11.6297,136800.0
2011-06-24 15:10:00,31.91,31.93,31.88,31.9,176400.0,11.626,11.6333,11.6151,11.6224,176400.0
2011-06-24 15:20:00,31.9,31.91,31.85,31.85,209800.0,11.6224,11.626,11.6042,11.6042,209800.0
2011-06-24 15:30:00,31.85,31.94,31.85,31.89,470600.0,11.6042,11.637,11.6042,11.6188,470600.0
2011-06-24 15:40:00,31.89,31.92,31.8,31.83,357100.0,11.6188,11.6297,11.586,11.5969,357100.0
2011-06-24 15:50:00,31.83,31.86,31.8,31.85,735300.0,11.5969,11.6078,11.586,11.6042,735300.0
2011-06-27 09:30:00,31.8,31.92,31.73,31.85,495500.0,11.586,11.6297,11.5605,11.6042,495500.0
2011-06-27 09:40:00,31.85,32.05,31.84,32.04,274900.0,11.6042,11.677,11.6005,11.6734,274900.0
2011-06-27 09:50:00,32.04,32.21,32.02,32.11,680900.0,11.6734,11.7353,11.6661,11.6989,680900.0
2011-06-27 10:00:00,32.11,32.12,32.04,32.07,406900.0,11.6989,11.7026,11.6734,11.6843,406900.0
2011-06-27 10:10:00,32.08,32.24,32.08,32.24,453700.0,11.688,11.7463,11.688,11.7463,453700.0
2011-06-27 10:20:00,32.24,32.31,32.17,32.31,633300.0,11.7463,11.7718,11.7208,11.7718,633300.0
2011-06-27 10:30:00,32.31,32.32,32.21,32.21,589200.0,11.7718,11.7754,11.7353,11.7353,589200.0
2011-06-27 10:40:00,32.21,32.31,32.2,32.28,409500.0,11.7353,11.7718,11.7317,11.7608,409500.0
2011-06-27 10:50:00,32.27,32.29,32.19,32.21,249400.0,11.7572,11.7645,11.7281,11.7353,249400.0
2011-06-27 11:00:00,32.2,32.25,32.17,32.19,315800.0,11.7317,11.7499,11.7208,11.7281,315800.0
2011-06-27 11:10:00,32.19,32.25,32.17,32.22,197900.0,11.7281,11.7499,11.7208,11.739,197900.0
2011-06-27 11:20:00,32.21,32.3,32.2,32.29,403100.0,11.7353,11.7681,11.7317,11.7645,403100.0
2011-06-27 11:30:00,32.28,32.34,32.28,32.3,437700.0,11.7608,11.7827,11.7608,11.7681,437700.0
2011-06-27 11:40:00,32.3,32.36,32.29,32.36,233500.0,11.7681,11.79,11.7645,11.79,233500.0
2011-06-27 11:50:00,32.36,32.36,32.3,32.34,210500.0,11.79,11.79,11.7681,11.7827,210500.0
2011-06-27 12:00:00,32.34,32.34,32.24,32.24,187100.0,11.7827,11.7827,11.7463,11.7463,187100.0
2011-06-27 12:10:00,32.24,32.27,32.22,32.23,169000.0,11.7463,11.7572,11.739,11.7426,169000.0
2011-06-27 12:20:00,32.24,32.25,32.22,32.24,94100.0,11.7463,11.7499,11.739,11.7463,94100.0
2011-06-27 12:30:00,32.24,32.27,32.23,32.25,99400.0,11.7463,11.7572,11.7426,11.7499,99400.0
2011-06-27 12:40:00,32.25,32.28,32.24,32.26,163100.0,11.7499,11.7608,11.7463,11.7536,163100.0
2011-06-27 12:50:00,32.27,32.27,32.25,32.25,167700.0,11.7572,11.7572,11.7499,11.7499,167700.0
2011-06-27 13:00:00,32.25,32.26,32.2,32.22,167500.0,11.7499,11.7536,11.7317,11.739,167500.0
2011-06-27 13:10:00,32.21,32.23,32.2,32.22,169000.0,11.7353,11.7426,11.7317,11.739,169000.0
2011-06-27 13:20:00,32.22,32.22,32.15,32.15,147600.0,11.739,11.739,11.7135,11.7135,147600.0
2011-06-27 13:30:00,32.15,32.22,32.15,32.2,144600.0,11.7135,11.739,11.7135,11.7317,144600.0
2011-06-27 13:40:00,32.2,32.24,32.19,32.21,131100.0,11.7317,11.7463,11.7281,11.7353,131100.0
2011-06-27 13:50:00,32.21,32.25,32.2,32.23,308400.0,11.7353,11.7499,11.7317,11.7426,308400.0
2011-06-27 14:00:00,32.22,32.3,32.22,32.29,293700.0,11.739,11.7681,11.739,11.7645,293700.0
2011-06-27 14:10:00,32.29,32.35,32.29,32.32,307500.0,11.7645,11.7863,11.7645,11.7754,307500.0
2011-06-27 14:20:00,32.32,32.35,32.31,32.35,133500.0,11.7754,11.7863,11.7718,11.7863,133500.0
2011-06-27 14:30:00,32.35,32.39,32.33,32.37,394200.0,11.7863,11.8009,11.7791,11.7936,394200.0
2011-06-27 14:40:00,32.38,32.4,32.35,32.37,292900.0,11.7973,11.8046,11.7863,11.7936,292900.0
2011-06-27 14:50:00,32.37,32.4,32.35,32.36,221100.0,11.7936,11.8046,11.7863,11.79,221100.0
2011-06-27 15:00:00,32.36,32.39,32.35,32.35,321500.0,11.79,11.8009,11.7863,11.7863,321500.0
2011-06-27 15:10:00,32.35,32.38,32.35,32.37,1223200.0,11.7863,11.7973,11.7863,11.7936,1223200.0
2011-06-27 15:20:00,32.37,32.4,32.36,32.38,260900.0,11.7936,11.8046,11.79,11.7973,260900.0
2011-06-27 15:30:00,32.38,32.4,32.36,32.37,232700.0,11.7973,11.8046,11.79,11.7936,232700.0
2011-06-27 15:40:00,32.36,32.38,32.31,32.32,471800.0,11.79,11.7973,11.7718,11.7754,471800.0
2011-06-27 15:50:00,32.31,32.32,32.24,32.26,886600.0,11.7718,11.7754,11.7463,11.7536,886600.0
2011-06-28 09:30:00,32.52,32.52,32.28,32.37,547400.0,11.8483,11.8483,11.7608,11.7936,547400.0
2011-06-28 09:40:00,32.38,32.58,32.38,32.47,479500.0,11.7973,11.8701,11.7973,11.8301,479500.0
2011-06-28 09:50:00,32.47,32.54,32.45,32.49,308600.0,11.8301,11.8556,11.8228,11.8374,308600.0
2011-06-28 10:00:00,32.49,32.63,32.49,32.6,330700.0,11.8374,11.8884,11.8374,11.8774,330700.0
2011-06-28 10:10:00,32.6,32.7,32.6,32.67,364200.0,11.8774,11.9139,11.8774,11.9029,364200.0
2011-06-28 10:20:00,32.67,32.74,32.64,32.73,446400.0,11.9029,11.9284,11.892,11.9248,446400.0
2011-06-28 10:30:00,32.73,32.81,32.71,32.74,568600.0,11.9248,11.9539,11.9175,11.9284,568600.0
2011-06-28 10:40:00,32.75,32.84,32.69,32.8,513100.0,11.9321,11.9649,11.9102,11.9503,513100.0
2011-06-28 10:50:00,32.8,32.82,32.69,32.7,224900.0,11.9503,11.9576,11.9102,11.9139,224900.0
2011-06-28 11:00:00,32.7,32.7,32.62,32.66,281700.0,11.9139,11.9139,11.8847,11.8993,281700.0
2011-06-28 11:10:00,32.66,32.69,32.59,32.67,226700.0,11.8993,11.9102,11.8738,11.9029,226700.0
2011-06-28 11:20:00,32.67,32.69,32.62,32.65,140000.0,11.9029,11.9102,11.8847,11.8957,140000.0
2011-06-28 11:30:00,32.65,32.71,32.64,32.7,154400.0,11.8957,11.9175,11.892,11.9139,154400.0
2011-06-28 11:40:00,32.71,32.78,32.7,32.75,162600.0,11.9175,11.943,11.9139,11.9321,162600.0
2011-06-28 11:50:00,32.76,32.77,32.68,32.72,164000.0,11.9357,11.9394,11.9066,11.9212,164000.0
2011-06-28 12:00:00,32.73,32.78,32.72,32.73,122200.0,11.9248,11.943,11.9212,11.9248,122200.0
2011-06-28 12:10:00,32.73,32.78,32.73,32.77,138200.0,11.9248,11.943,11.9248,11.9394,138200.0
2011-06-28 12:20:00,32.77,32.78,32.72,32.73,133500.0,11.9394,11.943,11.9212,11.9248,133500.0
2011-06-28 12:30:00,32.74,32.75,32.72,32.74,164300.0,11.9284,11.9321,11.9212,11.9284,164300.0
2011-06-28 12:40:00,32.73,32.73,32.7,32.71,123200.0,11.9248,11.9248,11.9139,11.9175,123200.0
2011-06-28 12:50:00,32.71,32.75,32.7,32.73,92700.0,11.9175,11.9321,11.9139,11.9248,92700.0
2011-06-28 13:00:00,32.74,32.78,32.73,32.77,162000.0,11.9284,11.943,11.9248,11.9394,162000.0
2011-06-28 13:10:00,32.76,32.78,32.75,32.77,108700.0,11.9357,11.943,11.9321,11.9394,108700.0
2011-06-28 13:20:00,32.76,32.77,32.75,32.77,134000.0,11.9357,11.9394,11.9321,11.9394,134000.0
2011-06-28 13:30:00,32.77,32.77,32.73,32.74,122800.0,11.9394,11.9394,11.9248,11.9284,122800.0
2011-06-28 13:40:00,32.74,32.76,32.73,32.76,93200.0,11.9284,11.9357,11.9248,11.9357,93200.0
2011-06-28 13:50:00,32.75,32.76,32.71,32.72,291900.0,11.9321,11.9357,11.9175,11.9212,291900.0
2011-06-28 14:00:00,32.72,32.75,32.71,32.75,152400.0,11.9212,11.9321,11.9175,11.9321,152400.0
2011-06-28 14:10:00,32.74,32.79,32.74,32.76,113800.0,11.9284,11.9467,11.9284,11.9357,113800.0
2011-06-28 14:20:00,32.76,32.85,32.75,32.85,357700.0,11.9357,11.9685,11.9321,11.9685,357700.0
2011-06-28 14:30:00,32.85,33.01,32.85,32.96,593500.0,11.9685,12.0268,11.9685,12.0086,593500.0
2011-06-28 14:40:00,32.96,32.97,32.91,32.95,412000.0,12.0086,12.0122,11.9904,12.005,412000.0
2011-06-28 14:50:00,32.94,32.98,32.92,32.94,334000.0,12.0013,12.0159,11.994,12.0013,334000.0
2011-06-28 15:00:00,32.93,32.94,32.85,32.87,493500.0,11.9977,12.0013,11.9685,11.9758,493500.0
2011-06-28 15:10:00,32.85,32.9,32.82,32.9,487600.0,11.9685,11.9867,11.9576,11.9867,487600.0
2011-06-28 15:20:00,32.9,32.92,32.85,32.87,289700.0,11.9867,11.994,11.9685,11.9758,289700.0
2011-06-28 15:30:00,32.88,32.88,32.81,32.86,226500.0,11.9794,11.9794,11.9539,11.9722,226500.0
2011-06-28 15:40:00,32.86,32.93,32.84,32.9,569300.0,11.9722,11.9977,11.9649,11.9867,569300.0
2011-06-28 15:50:00,32.9,32.96,32.88,32.96,776700.0,11.9867,12.0086,11.9794,12.0086,776700.0
2011-06-29 09:30:00,33.08,33.16,32.92,32.98,464900.0,12.0523,12.0815,11.994,12.0159,464900.0
2011-06-29 09:40:00,32.98,33.06,32.94,33.0,429100.0,12.0159,12.045,12.0013,12.0232,429100.0
2011-06-29 09:50:00,33.0,33.04,32.94,33.01,422800.0,12.0232,12.0377,12.0013,12.0268,422800.0
2011-06-29 10:00:00,33.01,33.05,32.71,32.79,454200.0,12.0268,12.0414,11.9175,11.9467,454200.0
2011-06-29 10:10:00,32.78,32.93,32.78,32.88,334500.0,11.943,11.9977,11.943,11.9794,334500.0
2011-06-29 10:20:00,32.88,32.96,32.88,32.95,217900.0,11.9794,12.0086,11.9794,12.005,217900.0
2011-06-29 10:30:00,32.96,33.06,32.95,33.06,417800.0,12.0086,12.045,12.005,12.045,417800.0
2011-06-29 10:40:00,33.06,33.13,33.05,33.1,335900.0,12.045,12.0705,12.0414,12.0596,335900.0
2011-06-29 10:50:00,33.1,33.19,33.07,33.19,253100.0,12.0596,12.0924,12.0487,12.0924,253100.0
2011-06-29 11:00:00,33.19,33.29,33.18,33.27,555900.0,12.0924,12.1288,12.0887,12.1215,555900.0
2011-06-29 11:10:00,33.28,33.28,33.23,33.26,102300.0,12.1252,12.1252,12.107,12.1179,102300.0
2011-06-29 11:20:00,33.26,33.31,33.24,33.26,269100.0,12.1179,12.1361,12.1106,12.1179,269100.0
2011-06-29 11:30:00,33.26,33.28,33.23,33.26,407700.0,12.1179,12.1252,12.107,12.1179,407700.0
2011-06-29 11:40:00,33.27,33.28,33.23,33.25,133900.0,12.1215,12.1252,12.107,12.1143,133900.0
2011-06-29 11:50:00,33.24,33.32,33.24,33.32,76700.0,12.1106,12.1398,12.1106,12.1398,76700.0
2011-06-29 12:00:00,33.32,33.35,33.26,33.28,308900.0,12.1398,12.1507,12.1179,12.1252,308900.0
2011-06-29 12:10:00,33.28,33.29,33.24,33.24,197100.0,12.1252,12.1288,12.1106,12.1106,197100.0
2011-06-29 12:20:00,33.24,33.25,33.17,33.22,244800.0,12.1106,12.1143,12.0851,12.1033,244800.0
2011-06-29 12:30:00,33.21,33.26,33.2,33.25,160000.0,12.0997,12.1179,12.096,12.1143,160000.0
2011-06-29 12:40:00,33.24,33.33,33.24,33.27,193000.0,12.1106,12.1434,12.1106,12.1215,193000.0
2011-06-29 12:50:00,33.28,33.28,33.23,33.23,181400.0,12.1252,12.1252,12.107,12.107,181400.0
2011-06-29 13:00:00,33.23,33.24,33.21,33.24,55900.0,12.107,12.1106,12.0997,12.1106,55900.0
2011-06-29 13:10:00,33.24,33.26,33.23,33.23,119200.0,12.1106,12.1179,12.107,12.107,119200.0
2011-06-29 13:20:00,33.23,33.26,33.22,33.25,96000.0,12.107,12.1179,12.1033,12.1143,96000.0
2011-06-29 13:30:00,33.25,33.26,33.24,33.26,79300.0,12.1143,12.1179,12.1106,12.1179,79300.0
2011-06-29 13:40:00,33.26,33.26,33.22,33.23,66700.0,12.1179,12.1179,12.1033,12.107,66700.0
2011-06-29 13:50:00,33.23,33.23,33.19,33.2,139500.0,12.107,12.107,12.0924,12.096,139500.0
2011-06-29 14:00:00,33.2,33.2,33.14,33.14,140900.0,12.096,12.096,12.0742,12.0742,140900.0
2011-06-29 14:10:00,33.14,33.2,33.1,33.2,209100.0,12.0742,12.096,12.0596,12.096,209100.0
2011-06-29 14:20:00,33.2,33.2,33.11,33.13,187300.0,12.096,12.096,12.0632,12.0705,187300.0
2011-06-29 14:30:00,33.14,33.16,33.12,33.15,116600.0,12.0742,12.0815,12.0669,12.0778,116600.0
2011-06-29 14:40:00,33.15,33.16,33.09,33.13,176800.0,12.0778,12.0815,12.056,12.0705,176800.0
2011-06-29 14:50:00,33.13,33.2,33.13,33.18,183000.0,12.0705,12.096,12.0705,12.0887,183000.0
2011-06-29 15:00:00,33.19,33.2,33.17,33.18,83900.0,12.0924,12.096,12.0851,12.0887,83900.0
2011-06-29 15:10:00,33.18,33.26,33.18,33.23,258200.0,12.0887,12.1179,12.0887,12.107,258200.0
2011-06-29 15:20:00,33.24,33.29,33.23,33.25,254500.0,12.1106,12.1288,12.107,12.1143,254500.0
2011-06-29 15:30:00,33.24,33.27,33.22,33.27,203100.0,12.1106,12.1215,12.1033,12.1215,203100.0
2011-06-29 15:40:00,33.27,33.29,33.22,33.26,430700.0,12.1215,12.1288,12.1033,12.1179,430700.0
2011-06-29 15:50:00,33.27,33.3,33.25,33.27,569900.0,12.1215,12.1325,12.1143,12.1215,569900.0
2011-06-30 09:30:00,33.64,33.71,33.48,33.49,646400.0,12.2563,12.2818,12.1981,12.2017,646400.0
2011-06-30 09:40:00,33.49,33.8,33.47,33.72,587900.0,12.2017,12.3146,12.1944,12.2855,587900.0
2011-06-30 09:50:00,33.73,33.78,33.7,33.73,272700.0,12.2891,12.3074,12.2782,12.2891,272700.0
2011-06-30 10:00:00,33.74,33.76,33.67,33.68,313600.0,12.2928,12.3001,12.2673,12.2709,313600.0
2011-06-30 10:10:00,33.68,33.7,33.6,33.62,332700.0,12.2709,12.2782,12.2418,12.2491,332700.0
2011-06-30 10:20:00,33.62,33.73,33.62,33.67,365100.0,12.2491,12.2891,12.2491,12.2673,365100.0
2011-06-30 10:30:00,33.68,33.7,33.62,33.63,254000.0,12.2709,12.2782,12.2491,12.2527,254000.0
2011-06-30 10:40:00,33.63,33.65,33.55,33.6,273600.0,12.2527,12.26,12.2236,12.2418,273600.0
2011-06-30 10:50:00,33.6,33.61,33.55,33.59,212500.0,12.2418,12.2454,12.2236,12.2381,212500.0
2011-06-30 11:00:00,33.6,33.73,33.59,33.72,311000.0,12.2418,12.2891,12.2381,12.2855,311000.0
2011-06-30 11:10:00,33.72,33.73,33.64,33.65,158000.0,12.2855,12.2891,12.2563,12.26,158000.0
2011-06-30 11:20:00,33.65,33.68,33.65,33.66,80700.0,12.26,12.2709,12.26,12.2636,80700.0
2011-06-30 11:30:00,33.66,33.76,33.65,33.73,208600.0,12.2636,12.3001,12.26,12.2891,208600.0
2011-06-30 11:40:00,33.73,33.73,33.7,33.73,103100.0,12.2891,12.2891,12.2782,12.2891,103100.0
2011-06-30 11:50:00,33.73,33.73,33.7,33.71,93500.0,12.2891,12.2891,12.2782,12.2818,93500.0
2011-06-30 12:00:00,33.71,33.75,33.69,33.74,162400.0,12.2818,12.2964,12.2746,12.2928,162400.0
2011-06-30 12:10:00,33.74,33.75,33.71,33.71,79800.0,12.2928,12.2964,12.2818,12.2818,79800.0
2011-06-30 12:20:00,33.71,33.74,33.69,33.72,141700.0,12.2818,12.2928,12.2746,12.2855,141700.0
2011-06-30 12:30:00,33.73,33.78,33.72,33.75,469500.0,12.2891,12.3074,12.2855,12.2964,469500.0
2011-06-30 12:40:00,33.75,33.76,33.73,33.74,129300.0,12.2964,12.3001,12.2891,12.2928,129300.0
2011-06-30 12:50:00,33.73,33.75,33.72,33.73,218900.0,12.2891,12.2964,12.2855,12.2891,218900.0
2011-06-30 13:00:00,33.73,33.74,33.72,33.73,163900.0,12.2891,12.2928,12.2855,12.2891,163900.0
2011-06-30 13:10:00,33.72,33.73,33.71,33.72,296400.0,12.2855,12.2891,12.2818,12.2855,296400.0
2011-06-30 13:20:00,33.72,33.74,33.71,33.74,299200.0,12.2855,12.2928,12.2818,12.2928,299200.0
2011-06-30 13:30:00,33.74,33.74,33.67,33.69,314700.0,12.2928,12.2928,12.2673,12.2746,314700.0
2011-06-30 13:40:00,33.69,33.73,33.67,33.71,373400.0,12.2746,12.2891,12.2673,12.2818,373400.0
2011-06-30 13:50:00,33.71,33.73,33.71,33.73,299500.0,12.2818,12.2891,12.2818,12.2891,299500.0
2011-06-30 14:00:00,33.73,33.74,33.72,33.73,203100.0,12.2891,12.2928,12.2855,12.2891,203100.0
2011-06-30 14:10:00,33.74,33.74,33.71,33.73,267100.0,12.2928,12.2928,12.2818,12.2891,267100.0
2011-06-30 14:20:00,33.72,33.75,33.71,33.74,211400.0,12.2855,12.2964,12.2818,12.2928,211400.0
2011-06-30 14:30:00,33.73,33.75,33.71,33.75,277500.0,12.2891,12.2964,12.2818,12.2964,277500.0
2011-06-30 14:40:00,33.74,33.79,33.74,33.74,408700.0,12.2928,12.311,12.2928,12.2928,408700.0
2011-06-30 14:50:00,33.74,33.77,33.74,33.75,182000.0,12.2928,12.3037,12.2928,12.2964,182000.0
2011-06-30 15:00:00,33.74,33.78,33.73,33.75,333200.0,12.2928,12.3074,12.2891,12.2964,333200.0
2011-06-30 15:10:00,33.74,33.78,33.74,33.77,273700.0,12.2928,12.3074,12.2928,12.3037,273700.0
2011-06-30 15:20:00,33.77,33.77,33.74,33.75,331800.0,12.3037,12.3037,12.2928,12.2964,331800.0
2011-06-30 15:30:00,33.76,33.82,33.75,33.81,408100.0,12.3001,12.3219,12.2964,12.3183,408100.0
2011-06-30 15:40:00,33.82,33.89,33.81,33.84,801600.0,12.3219,12.3474,12.3183,12.3292,801600.0
2011-06-30 15:50:00,33.85,33.9,33.84,33.86,938500.0,12.3329,12.3511,12.3292,12.3365,938500.0
2011-07-01 09:30:00,33.65,33.73,33.48,33.53,501900.0,12.26,12.2891,12.1981,12.2163,501900.0
2011-07-01 09:40:00,33.53,33.63,33.5,33.61,218800.0,12.2163,12.2527,12.2053,12.2454,218800.0
2011-07-01 09:50:00,33.61,33.65,33.59,33.65,188400.0,12.2454,12.26,12.2381,12.26,188400.0
2011-07-01 10:00:00,33.66,33.93,33.66,33.88,552300.0,12.2636,12.362,12.2636,12.3438,552300.0
2011-07-01 10:10:00,33.88,33.95,33.88,33.93,278900.0,12.3438,12.3693,12.3438,12.362,278900.0
2011-07-01 10:20:00,33.92,34.06,33.92,34.03,516900.0,12.3584,12.4094,12.3584,12.3984,516900.0
2011-07-01 10:30:00,34.03,34.16,34.0,34.16,402100.0,12.3984,12.4458,12.3875,12.4458,402100.0
2011-07-01 10:40:00,34.16,34.18,34.06,34.07,475700.0,12.4458,12.4531,12.4094,12.413,475700.0
2011-07-01 10:50:00,34.06,34.09,34.01,34.02,255100.0,12.4094,12.4203,12.3912,12.3948,255100.0
2011-07-01 11:00:00,34.02,34.11,34.02,34.1,218300.0,12.3948,12.4276,12.3948,12.4239,218300.0
2011-07-01 11:10:00,34.1,34.16,34.1,34.13,214000.0,12.4239,12.4458,12.4239,12.4349,214000.0
2011-07-01 11:20:00,34.14,34.23,34.13,34.21,308100.0,12.4385,12.4713,12.4349,12.464,308100.0
2011-07-01 11:30:00,34.21,34.23,34.17,34.17,274800.0,12.464,12.4713,12.4494,12.4494,274800.0
2011-07-01 11:40:00,34.18,34.19,34.12,34.12,214100.0,12.4531,12.4567,12.4312,12.4312,214100.0
2011-07-01 11:50:00,34.12,34.14,34.07,34.07,187300.0,12.4312,12.4385,12.413,12.413,187300.0
2011-07-01 12:00:00,34.07,34.08,34.03,34.04,181100.0,12.413,12.4167,12.3984,12.4021,181100.0
2011-07-01 12:10:00,34.04,34.09,34.04,34.07,98600.0,12.4021,12.4203,12.4021,12.413,98600.0
2011-07-01 12:20:00,34.07,34.11,34.06,34.09,92300.0,12.413,12.4276,12.4094,12.4203,92300.0
2011-07-01 12:30:00,34.09,34.09,34.05,34.07,139200.0,12.4203,12.4203,12.4057,12.413,139200.0
2011-07-01 12:40:00,34.07,34.09,34.06,34.06,123400.0,12.413,12.4203,12.4094,12.4094,123400.0
2011-07-01 12:50:00,34.07,34.08,34.05,34.07,120500.0,12.413,12.4167,12.4057,12.413,120500.0
2011-07-01 13:00:00,34.06,34.1,34.05,34.1,166700.0,12.4094,12.4239,12.4057,12.4239,166700.0
2011-07-01 13:10:00,34.1,34.11,34.06,34.07,116700.0,12.4239,12.4276,12.4094,12.413,116700.0
2011-07-01 13:20:00,34.07,34.09,34.06,34.07,83200.0,12.413,12.4203,12.4094,12.413,83200.0
2011-07-01 13:30:00,34.07,34.11,34.06,34.1,98300.0,12.413,12.4276,12.4094,12.4239,98300.0
2011-07-01 13:40:00,34.1,34.12,34.08,34.09,164300.0,12.4239,12.4312,12.4167,12.4203,164300.0
2011-07-01 13:50:00,34.09,34.12,34.08,34.12,125100.0,12.4203,12.4312,12.4167,12.4312,125100.0
2011-07-01 14:00:00,34.12,34.13,34.08,34.09,110300.0,12.4312,12.4349,12.4167,12.4203,110300.0
2011-07-01 14:10:00,34.09,34.11,34.06,34.1,201600.0,12.4203,12.4276,12.4094,12.4239,201600.0
2011-07-01 14:20:00,34.1,34.12,34.09,34.11,187700.0,12.4239,12.4312,12.4203,12.4276,187700.0
2011-07-01 14:30:00,34.11,34.13,34.09,34.09,127000.0,12.4276,12.4349,12.4203,12.4203,127000.0
2011-07-01 14:40:00,34.09,34.1,34.09,34.1,76600.0,12.4203,12.4239,12.4203,12.4239,76600.0
2011-07-01 14:50:00,34.09,34.11,34.08,34.11,192100.0,12.4203,12.4276,12.4167,12.4276,192100.0
2011-07-01 15:00:00,34.11,34.14,34.1,34.1,297200.0,12.4276,12.4385,12.4239,12.4239,297200.0
2011-07-01 15:10:00,34.1,34.11,34.08,34.08,246600.0,12.4239,12.4276,12.4167,12.4167,246600.0
2011-07-01 15:20:00,34.09,34.09,34.04,34.04,286400.0,12.4203,12.4203,12.4021,12.4021,286400.0
2011-07-01 15:30:00,34.05,34.06,34.04,34.05,269600.0,12.4057,12.4094,12.4021,12.4057,269600.0
2011-07-01 15:40:00,34.05,34.12,34.05,34.07,506600.0,12.4057,12.4312,12.4057,12.413,506600.0
2011-07-01 15:50:00,34.08,34.1,34.05,34.1,721900.0,12.4167,12.4239,12.4057,12.4239,721900.0
2011-07-05 09:30:00,34.1,34.15,34.0,34.04,417100.0,12.4239,12.4422,12.3875,12.4021,417100.0
2011-07-05 09:40:00,34.04,34.25,34.02,34.22,335300.0,12.4021,12.4786,12.3948,12.4677,335300.0
2011-07-05 09:50:00,34.21,34.22,34.12,34.14,227800.0,12.464,12.4677,12.4312,12.4385,227800.0
2011-07-05 10:00:00,34.13,34.22,34.08,34.16,360200.0,12.4349,12.4677,12.4167,12.4458,360200.0
2011-07-05 10:10:00,34.15,34.2,34.08,34.08,223400.0,12.4422,12.4604,12.4167,12.4167,223400.0
2011-07-05 10:20:00,34.09,34.13,34.0,34.04,261400.0,12.4203,12.4349,12.3875,12.4021,261400.0
2011-07-05 10:30:00,34.04,34.09,34.03,34.07,229800.0,12.4021,12.4203,12.3984,12.413,229800.0
2011-07-05 10:40:00,34.08,34.09,34.03,34.03,240500.0,12.4167,12.4203,12.3984,12.3984,240500.0
2011-07-05 10:50:00,34.03,34.06,34.02,34.04,230500.0,12.3984,12.4094,12.3948,12.4021,230500.0
2011-07-05 11:00:00,34.04,34.06,33.97,33.97,533300.0,12.4021,12.4094,12.3766,12.3766,533300.0
2011-07-05 11:10:00,33.97,33.97,33.93,33.96,222100.0,12.3766,12.3766,12.362,12.3729,222100.0
2011-07-05 11:20:00,33.96,34.0,33.95,33.97,291700.0,12.3729,12.3875,12.3693,12.3766,291700.0
2011-07-05 11:30:00,33.96,34.03,33.96,33.98,158800.0,12.3729,12.3984,12.3729,12.3802,158800.0
2011-07-05 11:40:00,33.98,33.99,33.9,33.92,231800.0,12.3802,12.3839,12.3511,12.3584,231800.0
2011-07-05 11:50:00,33.92,33.92,33.85,33.9,198700.0,12.3584,12.3584,12.3329,12.3511,198700.0
2011-07-05 12:00:00,33.9,33.95,33.9,33.95,86800.0,12.3511,12.3693,12.3511,12.3693,86800.0
2011-07-05 12:10:00,33.94,33.95,33.89,33.89,140200.0,12.3656,12.3693,12.3474,12.3474,140200.0
2011-07-05 12:20:00,33.89,33.93,33.88,33.92,75700.0,12.3474,12.362,12.3438,12.3584,75700.0
2011-07-05 12:30:00,33.91,33.92,33.83,33.83,222300.0,12.3547,12.3584,12.3256,12.3256,222300.0
2011-07-05 12:40:00,33.84,33.86,33.82,33.82,131400.0,12.3292,12.3365,12.3219,12.3219,131400.0
2011-07-05 12:50:00,33.82,33.87,33.82,33.86,176100.0,12.3219,12.3401,12.3219,12.3365,176100.0
2011-07-05 13:00:00,33.86,33.89,33.85,33.87,82900.0,12.3365,12.3474,12.3329,12.3401,82900.0
2011-07-05 13:10:00,33.87,33.88,33.84,33.84,187600.0,12.3401,12.3438,12.3292,12.3292,187600.0
2011-07-05 13:20:00,33.84,33.85,33.78,33.8,208900.0,12.3292,12.3329,12.3074,12.3146,208900.0
2011-07-05 13:30:00,33.8,33.82,33.78,33.81,93300.0,12.3146,12.3219,12.3074,12.3183,93300.0
2011-07-05 13:40:00,33.81,33.85,33.79,33.85,88600.0,12.3183,12.3329,12.311,12.3329,88600.0
2011-07-05 13:50:00,33.85,33.89,33.84,33.86,165600.0,12.3329,12.3474,12.3292,12.3365,165600.0
2011-07-05 14:00:00,33.87,33.87,33.67,33.71,395300.0,12.3401,12.3401,12.2673,12.2818,395300.0
2011-07-05 14:10:00,33.71,33.76,33.62,33.62,247900.0,12.2818,12.3001,12.2491,12.2491,247900.0
2011-07-05 14:20:00,33.62,33.63,33.55,33.6,279400.0,12.2491,12.2527,12.2236,12.2418,279400.0
2011-07-05 14:30:00,33.6,33.67,33.58,33.67,115800.0,12.2418,12.2673,12.2345,12.2673,115800.0
2011-07-05 14:40:00,33.67,33.68,33.63,33.66,115300.0,12.2673,12.2709,12.2527,12.2636,115300.0
2011-07-05 14:50:00,33.67,33.69,33.64,33.67,111000.0,12.2673,12.2746,12.2563,12.2673,111000.0
2011-07-05 15:00:00,33.67,33.7,33.65,33.7,97900.0,12.2673,12.2782,12.26,12.2782,97900.0
2011-07-05 15:10:00,33.7,33.74,33.66,33.73,255800.0,12.2782,12.2928,12.2636,12.2891,255800.0
2011-07-05 15:20:00,33.73,33.8,33.72,33.75,184900.0,12.2891,12.3146,12.2855,12.2964,184900.0
2011-07-05 15:30:00,33.76,33.81,33.74,33.74,243400.0,12.3001,12.3183,12.2928,12.2928,243400.0
2011-07-05 15:40:00,33.74,33.75,33.69,33.72,464100.0,12.2928,12.2964,12.2746,12.2855,464100.0
2011-07-05 15:50:00,33.72,33.73,33.7,33.73,526900.0,12.2855,12.2891,12.2782,12.2891,526900.0
2011-07-06 09:30:00,33.59,33.75,33.53,33.53,794900.0,12.2381,12.2964,12.2163,12.2163,794900.0
2011-07-06 09:40:00,33.54,33.54,33.28,33.34,887100.0,12.2199,12.2199,12.1252,12.147,887100.0
2011-07-06 09:50:00,33.34,33.44,33.27,33.28,392000.0,12.147,12.1835,12.1215,12.1252,392000.0
2011-07-06 10:00:00,33.27,33.32,33.07,33.16,696700.0,12.1215,12.1398,12.0487,12.0815,696700.0
2011-07-06 10:10:00,33.17,33.21,33.15,33.17,428600.0,12.0851,12.0997,12.0778,12.0851,428600.0
2011-07-06 10:20:00,33.18,33.3,33.16,33.29,326200.0,12.0887,12.1325,12.0815,12.1288,326200.0
2011-07-06 10:30:00,33.28,33.35,33.24,33.32,164600.0,12.1252,12.1507,12.1106,12.1398,164600.0
2011-07-06 10:40:00,33.32,33.34,33.26,33.31,251200.0,12.1398,12.147,12.1179,12.1361,251200.0
2011-07-06 10:50:00,33.32,33.42,33.28,33.38,199500.0,12.1398,12.1762,12.1252,12.1616,199500.0
2011-07-06 11:00:00,33.38,33.42,33.34,33.35,377800.0,12.1616,12.1762,12.147,12.1507,377800.0
2011-07-06 11:10:00,33.35,33.38,33.33,33.35,127400.0,12.1507,12.1616,12.1434,12.1507,127400.0
2011-07-06 11:20:00,33.34,33.38,33.32,33.34,117400.0,12.147,12.1616,12.1398,12.147,117400.0
2011-07-06 11:30:00,33.34,33.38,33.29,33.29,218300.0,12.147,12.1616,12.1288,12.1288,218300.0
2011-07-06 11:40:00,33.29,33.37,33.29,33.36,172600.0,12.1288,12.158,12.1288,12.1543,172600.0
2011-07-06 11:50:00,33.36,33.38,33.33,33.36,174300.0,12.1543,12.1616,12.1434,12.1543,174300.0
2011-07-06 12:00:00,33.36,33.37,33.32,33.32,117100.0,12.1543,12.158,12.1398,12.1398,117100.0
2011-07-06 12:10:00,33.32,33.39,33.31,33.37,204000.0,12.1398,12.1653,12.1361,12.158,204000.0
2011-07-06 12:20:00,33.36,33.41,33.36,33.41,157200.0,12.1543,12.1725,12.1543,12.1725,157200.0
2011-07-06 12:30:00,33.41,33.48,33.41,33.47,135400.0,12.1725,12.1981,12.1725,12.1944,135400.0
2011-07-06 12:40:00,33.47,33.5,33.47,33.49,96200.0,12.1944,12.2053,12.1944,12.2017,96200.0
2011-07-06 12:50:00,33.49,33.51,33.47,33.49,69900.0,12.2017,12.209,12.1944,12.2017,69900.0
2011-07-06 13:00:00,33.49,33.5,33.45,33.46,154000.0,12.2017,12.2053,12.1871,12.1908,154000.0
2011-07-06 13:10:00,33.45,33.5,33.45,33.45,254800.0,12.1871,12.2053,12.1871,12.1871,254800.0
2011-07-06 13:20:00,33.45,33.48,33.41,33.42,131100.0,12.1871,12.1981,12.1725,12.1762,131100.0
2011-07-06 13:30:00,33.42,33.44,33.4,33.41,179600.0,12.1762,12.1835,12.1689,12.1725,179600.0
2011-07-06 13:40:00,33.41,33.44,33.38,33.42,95400.0,12.1725,12.1835,12.1616,12.1762,95400.0
2011-07-06 13:50:00,33.42,33.43,33.38,33.4,199500.0,12.1762,12.1798,12.1616,12.1689,199500.0
2011-07-06 14:00:00,33.4,33.44,33.36,33.36,193400.0,12.1689,12.1835,12.1543,12.1543,193400.0
2011-07-06 14:10:00,33.36,33.38,33.32,33.35,160000.0,12.1543,12.1616,12.1398,12.1507,160000.0
2011-07-06 14:20:00,33.35,33.39,33.33,33.38,109500.0,12.1507,12.1653,12.1434,12.1616,109500.0
2011-07-06 14:30:00,33.38,33.42,33.36,33.41,121100.0,12.1616,12.1762,12.1543,12.1725,121100.0
2011-07-06 14:40:00,33.41,33.49,33.4,33.47,220600.0,12.1725,12.2017,12.1689,12.1944,220600.0
2011-07-06 14:50:00,33.46,33.48,33.41,33.41,359900.0,12.1908,12.1981,12.1725,12.1725,359900.0
2011-07-06 15:00:00,33.41,33.46,33.4,33.44,208000.0,12.1725,12.1908,12.1689,12.1835,208000.0
2011-07-06 15:10:00,33.45,33.46,33.4,33.43,438100.0,12.1871,12.1908,12.1689,12.1798,438100.0
2011-07-06 15:20:00,33.43,33.48,33.42,33.46,151100.0,12.1798,12.1981,12.1762,12.1908,151100.0
2011-07-06 15:30:00,33.46,33.47,33.43,33.47,259000.0,12.1908,12.1944,12.1798,12.1944,259000.0
2011-07-06 15:40:00,33.47,33.51,33.45,33.46,318700.0,12.1944,12.209,12.1871,12.1908,318700.0
2011-07-06 15:50:00,33.46,33.51,33.45,33.5,620300.0,12.1908,12.209,12.1871,12.2053,620300.0
2011-07-07 09:30:00,33.79,33.87,33.75,33.76,739800.0,12.311,12.3401,12.2964,12.3001,739800.0
2011-07-07 09:40:00,33.76,33.87,33.76,33.81,427100.0,12.3001,12.3401,12.3001,12.3183,427100.0
2011-07-07 09:50:00,33.8,34.08,33.79,34.05,583600.0,12.3146,12.4167,12.311,12.4057,583600.0
2011-07-07 10:00:00,34.05,34.07,33.99,34.0,310500.0,12.4057,12.413,12.3839,12.3875,310500.0
2011-07-07 10:10:00,34.0,34.07,33.95,34.06,237700.0,12.3875,12.413,12.3693,12.4094,237700.0
2011-07-07 10:20:00,34.06,34.09,34.03,34.06,247800.0,12.4094,12.4203,12.3984,12.4094,247800.0
2011-07-07 10:30:00,34.07,34.1,34.05,34.07,346500.0,12.413,12.4239,12.4057,12.413,346500.0
2011-07-07 10:40:00,34.07,34.08,33.98,34.01,285600.0,12.413,12.4167,12.3802,12.3912,285600.0
2011-07-07 10:50:00,34.01,34.02,33.95,33.99,309800.0,12.3912,12.3948,12.3693,12.3839,309800.0
2011-07-07 11:00:00,33.99,33.99,33.92,33.93,338200.0,12.3839,12.3839,12.3584,12.362,338200.0
2011-07-07 11:10:00,33.93,33.94,33.87,33.88,132400.0,12.362,12.3656,12.3401,12.3438,132400.0
2011-07-07 11:20:00,33.88,33.91,33.83,33.89,370000.0,12.3438,12.3547,12.3256,12.3474,370000.0
2011-07-07 11:30:00,33.9,33.91,33.85,33.86,113100.0,12.3511,12.3547,12.3329,12.3365,113100.0
2011-07-07 11:40:00,33.87,33.88,33.85,33.85,151300.0,12.3401,12.3438,12.3329,12.3329,151300.0
2011-07-07 11:50:00,33.85,33.98,33.85,33.96,301000.0,12.3329,12.3802,12.3329,12.3729,301000.0
2011-07-07 12:00:00,33.97,33.97,33.9,33.92,140900.0,12.3766,12.3766,12.3511,12.3584,140900.0
2011-07-07 12:10:00,33.92,33.96,33.9,33.94,236200.0,12.3584,12.3729,12.3511,12.3656,236200.0
2011-07-07 12:20:00,33.94,34.0,33.93,33.98,81800.0,12.3656,12.3875,12.362,12.3802,81800.0
2011-07-07 12:30:00,33.98,34.0,33.96,33.96,87200.0,12.3802,12.3875,12.3729,12.3729,87200.0
2011-07-07 12:40:00,33.97,33.98,33.91,33.94,281400.0,12.3766,12.3802,12.3547,12.3656,281400.0
2011-07-07 12:50:00,33.95,33.97,33.91,33.95,330100.0,12.3693,12.3766,12.3547,12.3693,330100.0
2011-07-07 13:00:00,33.95,33.98,33.93,33.98,105900.0,12.3693,12.3802,12.362,12.3802,105900.0
2011-07-07 13:10:00,33.98,34.01,33.97,34.01,158300.0,12.3802,12.3912,12.3766,12.3912,158300.0
2011-07-07 13:20:00,34.0,34.03,34.0,34.02,269800.0,12.3875,12.3984,12.3875,12.3948,269800.0
2011-07-07 13:30:00,34.03,34.06,34.0,34.06,627200.0,12.3984,12.4094,12.3875,12.4094,627200.0
2011-07-07 13:40:00,34.06,34.13,34.03,34.03,448300.0,12.4094,12.4349,12.3984,12.3984,448300.0
2011-07-07 13:50:00,34.02,34.04,33.99,34.02,264000.0,12.3948,12.4021,12.3839,12.3948,264000.0
2011-07-07 14:00:00,34.01,34.02,34.0,34.02,182400.0,12.3912,12.3948,12.3875,12.3948,182400.0
2011-07-07 14:10:00,34.02,34.11,34.01,34.08,327500.0,12.3948,12.4276,12.3912,12.4167,327500.0
2011-07-07 14:20:00,34.09,34.14,34.08,34.13,351000.0,12.4203,12.4385,12.4167,12.4349,351000.0
2011-07-07 14:30:00,34.13,34.13,34.06,34.07,223000.0,12.4349,12.4349,12.4094,12.413,223000.0
2011-07-07 14:40:00,34.06,34.12,34.06,34.09,264800.0,12.4094,12.4312,12.4094,12.4203,264800.0
2011-07-07 14:50:00,34.09,34.12,34.06,34.1,376100.0,12.4203,12.4312,12.4094,12.4239,376100.0
2011-07-07 15:00:00,34.09,34.12,34.08,34.12,242000.0,12.4203,12.4312,12.4167,12.4312,242000.0
2011-07-07 15:10:00,34.12,34.13,34.08,34.09,292300.0,12.4312,12.4349,12.4167,12.4203,292300.0
2011-07-07 15:20:00,34.09,34.13,34.08,34.09,267200.0,12.4203,12.4349,12.4167,12.4203,267200.0
2011-07-07 15:30:00,34.1,34.11,34.07,34.11,466500.0,12.4239,12.4276,12.413,12.4276,466500.0
2011-07-07 15:40:00,34.11,34.13,34.09,34.09,646800.0,12.4276,12.4349,12.4203,12.4203,646800.0
2011-07-07 15:50:00,34.09,34.14,34.09,34.14,1377200.0,12.4203,12.4385,12.4203,12.4385,1377200.0
2011-07-08 09:30:00,33.87,33.89,33.72,33.8,535600.0,12.3401,12.3474,12.2855,12.3146,535600.0
2011-07-08 09:40:00,33.81,33.91,33.73,33.76,262000.0,12.3183,12.3547,12.2891,12.3001,262000.0
2011-07-08 09:50:00,33.75,33.91,33.74,33.82,296800.0,12.2964,12.3547,12.2928,12.3219,296800.0
2011-07-08 10:00:00,33.81,33.82,33.63,33.66,538200.0,12.3183,12.3219,12.2527,12.2636,538200.0
2011-07-08 10:10:00,33.66,33.68,33.56,33.59,256800.0,12.2636,12.2709,12.2272,12.2381,256800.0
2011-07-08 10:20:00,33.58,33.59,33.49,33.57,460100.0,12.2345,12.2381,12.2017,12.2308,460100.0
2011-07-08 10:30:00,33.56,33.57,33.46,33.54,433000.0,12.2272,12.2308,12.1908,12.2199,433000.0
2011-07-08 10:40:00,33.54,33.6,33.47,33.48,260900.0,12.2199,12.2418,12.1944,12.1981,260900.0
2011-07-08 10:50:00,33.48,33.49,33.42,33.43,176800.0,12.1981,12.2017,12.1762,12.1798,176800.0
2011-07-08 11:00:00,33.43,33.47,33.4,33.43,210300.0,12.1798,12.1944,12.1689,12.1798,210300.0
2011-07-08 11:10:00,33.43,33.45,33.39,33.41,209900.0,12.1798,12.1871,12.1653,12.1725,209900.0
2011-07-08 11:20:00,33.41,33.47,33.4,33.43,218300.0,12.1725,12.1944,12.1689,12.1798,218300.0
2011-07-08 11:30:00,33.44,33.55,33.4,33.55,329300.0,12.1835,12.2236,12.1689,12.2236,329300.0
2011-07-08 11:40:00,33.55,33.56,33.51,33.52,124700.0,12.2236,12.2272,12.209,12.2126,124700.0
2011-07-08 11:50:00,33.51,33.56,33.48,33.49,162300.0,12.209,12.2272,12.1981,12.2017,162300.0
2011-07-08 12:00:00,33.49,33.52,33.47,33.5,148100.0,12.2017,12.2126,12.1944,12.2053,148100.0
2011-07-08 12:10:00,33.5,33.51,33.45,33.47,90100.0,12.2053,12.209,12.1871,12.1944,90100.0
2011-07-08 12:20:00,33.46,33.48,33.44,33.45,117400.0,12.1908,12.1981,12.1835,12.1871,117400.0
2011-07-08 12:30:00,33.46,33.49,33.43,33.49,154300.0,12.1908,12.2017,12.1798,12.2017,154300.0
2011-07-08 12:40:00,33.49,33.52,33.47,33.5,106000.0,12.2017,12.2126,12.1944,12.2053,106000.0
2011-07-08 12:50:00,33.5,33.54,33.49,33.53,120200.0,12.2053,12.2199,12.2017,12.2163,120200.0
2011-07-08 13:00:00,33.52,33.56,33.5,33.51,123200.0,12.2126,12.2272,12.2053,12.209,123200.0
2011-07-08 13:10:00,33.51,33.51,33.45,33.46,90100.0,12.209,12.209,12.1871,12.1908,90100.0
2011-07-08 13:20:00,33.45,33.5,33.44,33.5,93300.0,12.1871,12.2053,12.1835,12.2053,93300.0
2011-07-08 13:30:00,33.5,33.58,33.5,33.58,345700.0,12.2053,12.2345,12.2053,12.2345,345700.0
2011-07-08 13:40:00,33.58,33.62,33.57,33.57,153600.0,12.2345,12.2491,12.2308,12.2308,153600.0
2011-07-08 13:50:00,33.56,33.59,33.54,33.54,94200.0,12.2272,12.2381,12.2199,12.2199,94200.0
2011-07-08 14:00:00,33.54,33.6,33.54,33.59,120900.0,12.2199,12.2418,12.2199,12.2381,120900.0
2011-07-08 14:10:00,33.6,33.6,33.52,33.53,125100.0,12.2418,12.2418,12.2126,12.2163,125100.0
2011-07-08 14:20:00,33.52,33.55,33.49,33.51,161200.0,12.2126,12.2236,12.2017,12.209,161200.0
2011-07-08 14:30:00,33.51,33.54,33.48,33.5,160000.0,12.209,12.2199,12.1981,12.2053,160000.0
2011-07-08 14:40:00,33.5,33.52,33.49,33.5,98900.0,12.2053,12.2126,12.2017,12.2053,98900.0
2011-07-08 14:50:00,33.5,33.52,33.47,33.49,109600.0,12.2053,12.2126,12.1944,12.2017,109600.0
2011-07-08 15:00:00,33.49,33.61,33.48,33.61,257900.0,12.2017,12.2454,12.1981,12.2454,257900.0
2011-07-08 15:10:00,33.61,33.61,33.56,33.57,397000.0,12.2454,12.2454,12.2272,12.2308,397000.0
2011-07-08 15:20:00,33.57,33.59,33.55,33.58,172300.0,12.2308,12.2381,12.2236,12.2345,172300.0
2011-07-08 15:30:00,33.58,33.66,33.56,33.64,338500.0,12.2345,12.2636,12.2272,12.2563,338500.0
2011-07-08 15:40:00,33.65,33.71,33.64,33.71,557300.0,12.26,12.2818,12.2563,12.2818,557300.0
2011-07-08 15:50:00,33.71,33.74,33.69,33.73,831400.0,12.2818,12.2928,12.2746,12.2891,831400.0
2011-07-11 09:30:00,33.1,33.11,32.9,33.06,520700.0,12.0596,12.0632,11.9867,12.045,520700.0
2011-07-11 09:40:00,33.06,33.09,32.8,32.86,658600.0,12.045,12.056,11.9503,11.9722,658600.0
2011-07-11 09:50:00,32.85,33.01,32.78,32.89,547600.0,11.9685,12.0268,11.943,11.9831,547600.0
2011-07-11 10:00:00,32.89,32.91,32.77,32.77,496300.0,11.9831,11.9904,11.9394,11.9394,496300.0
2011-07-11 10:10:00,32.77,32.82,32.67,32.73,640200.0,11.9394,11.9576,11.9029,11.9248,640200.0
2011-07-11 10:20:00,32.73,32.75,32.66,32.72,430100.0,11.9248,11.9321,11.8993,11.9212,430100.0
2011-07-11 10:30:00,32.72,32.77,32.69,32.73,454900.0,11.9212,11.9394,11.9102,11.9248,454900.0
2011-07-11 10:40:00,32.73,32.78,32.7,32.74,416900.0,11.9248,11.943,11.9139,11.9284,416900.0
2011-07-11 10:50:00,32.75,32.75,32.68,32.68,168000.0,11.9321,11.9321,11.9066,11.9066,168000.0
2011-07-11 11:00:00,32.68,32.84,32.64,32.83,277900.0,11.9066,11.9649,11.892,11.9612,277900.0
2011-07-11 11:10:00,32.83,32.84,32.74,32.82,271800.0,11.9612,11.9649,11.9284,11.9576,271800.0
2011-07-11 11:20:00,32.82,32.84,32.77,32.79,149300.0,11.9576,11.9649,11.9394,11.9467,149300.0
2011-07-11 11:30:00,32.79,32.81,32.73,32.77,158300.0,11.9467,11.9539,11.9248,11.9394,158300.0
2011-07-11 11:40:00,32.77,32.79,32.73,32.77,254700.0,11.9394,11.9467,11.9248,11.9394,254700.0
2011-07-11 11:50:00,32.77,32.77,32.7,32.7,237600.0,11.9394,11.9394,11.9139,11.9139,237600.0
2011-07-11 12:00:00,32.7,32.72,32.68,32.72,160300.0,11.9139,11.9212,11.9066,11.9212,160300.0
2011-07-11 12:10:00,32.72,32.72,32.65,32.67,251900.0,11.9212,11.9212,11.8957,11.9029,251900.0
2011-07-11 12:20:00,32.67,32.69,32.67,32.68,70500.0,11.9029,11.9102,11.9029,11.9066,70500.0
2011-07-11 12:30:00,32.68,32.71,32.67,32.67,168600.0,11.9066,11.9175,11.9029,11.9029,168600.0
2011-07-11 12:40:00,32.67,32.7,32.66,32.68,140400.0,11.9029,11.9139,11.8993,11.9066,140400.0
2011-07-11 12:50:00,32.67,32.68,32.61,32.64,137100.0,11.9029,11.9066,11.8811,11.892,137100.0
2011-07-11 13:00:00,32.64,32.67,32.63,32.66,83700.0,11.892,11.9029,11.8884,11.8993,83700.0
2011-07-11 13:10:00,32.65,32.66,32.56,32.58,123200.0,11.8957,11.8993,11.8629,11.8701,123200.0
2011-07-11 13:20:00,32.58,32.61,32.57,32.57,154000.0,11.8701,11.8811,11.8665,11.8665,154000.0
2011-07-11 13:30:00,32.58,32.63,32.58,32.63,118300.0,11.8701,11.8884,11.8701,11.8884,118300.0
2011-07-11 13:40:00,32.62,32.68,32.61,32.68,102000.0,11.8847,11.9066,11.8811,11.9066,102000.0
2011-07-11 13:50:00,32.68,32.69,32.63,32.65,240700.0,11.9066,11.9102,11.8884,11.8957,240700.0
2011-07-11 14:00:00,32.66,32.71,32.65,32.66,183000.0,11.8993,11.9175,11.8957,11.8993,183000.0
2011-07-11 14:10:00,32.66,32.69,32.62,32.62,156900.0,11.8993,11.9102,11.8847,11.8847,156900.0
2011-07-11 14:20:00,32.62,32.66,32.6,32.62,215900.0,11.8847,11.8993,11.8774,11.8847,215900.0
2011-07-11 14:30:00,32.61,32.67,32.57,32.66,179200.0,11.8811,11.9029,11.8665,11.8993,179200.0
2011-07-11 14:40:00,32.66,32.68,32.64,32.65,259000.0,11.8993,11.9066,11.892,11.8957,259000.0
2011-07-11 14:50:00,32.65,32.66,32.62,32.65,214800.0,11.8957,11.8993,11.8847,11.8957,214800.0
2011-07-11 15:00:00,32.65,32.67,32.63,32.63,202100.0,11.8957,11.9029,11.8884,11.8884,202100.0
2011-07-11 15:10:00,32.64,32.67,32.63,32.64,191600.0,11.892,11.9029,11.8884,11.892,191600.0
2011-07-11 15:20:00,32.65,32.76,32.64,32.75,538100.0,11.8957,11.9357,11.892,11.9321,538100.0
2011-07-11 15:30:00,32.74,32.79,32.71,32.71,322700.0,11.9284,11.9467,11.9175,11.9175,322700.0
2011-07-11 15:40:00,32.72,32.78,32.71,32.73,516300.0,11.9212,11.943,11.9175,11.9248,516300.0
2011-07-11 15:50:00,32.73,32.78,32.7,32.77,1115500.0,11.9248,11.943,11.9139,11.9394,1115500.0
2011-07-12 09:30:00,32.58,32.78,32.5,32.76,496000.0,11.8701,11.943,11.841,11.9357,496000.0
2011-07-12 09:40:00,32.75,32.87,32.75,32.85,436400.0,11.9321,11.9758,11.9321,11.9685,436400.0
2011-07-12 09:50:00,32.84,32.99,32.84,32.98,558900.0,11.9649,12.0195,11.9649,12.0159,558900.0
2011-07-12 10:00:00,32.98,33.03,32.92,32.94,364300.0,12.0159,12.0341,11.994,12.0013,364300.0
2011-07-12 10:10:00,32.94,32.97,32.9,32.96,451900.0,12.0013,12.0122,11.9867,12.0086,451900.0
2011-07-12 10:20:00,32.95,33.03,32.9,33.01,441200.0,12.005,12.0341,11.9867,12.0268,441200.0
2011-07-12 10:30:00,33.01,33.02,32.97,32.99,357000.0,12.0268,12.0305,12.0122,12.0195,357000.0
2011-07-12 10:40:00,33.0,33.0,32.89,32.89,232900.0,12.0232,12.0232,11.9831,11.9831,232900.0
2011-07-12 10:50:00,32.9,32.9,32.81,32.85,289700.0,11.9867,11.9867,11.9539,11.9685,289700.0
2011-07-12 11:00:00,32.84,32.87,32.8,32.84,326700.0,11.9649,11.9758,11.9503,11.9649,326700.0
2011-07-12 11:10:00,32.85,32.89,32.83,32.89,315300.0,11.9685,11.9831,11.9612,11.9831,315300.0
2011-07-12 11:20:00,32.89,32.98,32.88,32.98,206600.0,11.9831,12.0159,11.9794,12.0159,206600.0
2011-07-12 11:30:00,32.97,33.0,32.94,32.96,354900.0,12.0122,12.0232,12.0013,12.0086,354900.0
2011-07-12 11:40:00,32.96,33.0,32.95,32.96,127600.0,12.0086,12.0232,12.005,12.0086,127600.0
2011-07-12 11:50:00,32.96,33.0,32.95,32.97,146200.0,12.0086,12.0232,12.005,12.0122,146200.0
2011-07-12 12:00:00,32.96,32.98,32.89,32.95,168900.0,12.0086,12.0159,11.9831,12.005,168900.0
2011-07-12 12:10:00,32.95,32.95,32.89,32.9,92500.0,12.005,12.005,11.9831,11.9867,92500.0
2011-07-12 12:20:00,32.91,32.92,32.89,32.9,71300.0,11.9904,11.994,11.9831,11.9867,71300.0
2011-07-12 12:30:00,32.9,32.91,32.89,32.9,76900.0,11.9867,11.9904,11.9831,11.9867,76900.0
2011-07-12 12:40:00,32.89,32.89,32.85,32.88,138100.0,11.9831,11.9831,11.9685,11.9794,138100.0
2011-07-12 12:50:00,32.88,32.89,32.87,32.88,91100.0,11.9794,11.9831,11.9758,11.9794,91100.0
2011-07-12 13:00:00,32.88,32.91,32.87,32.91,100900.0,11.9794,11.9904,11.9758,11.9904,100900.0
2011-07-12 13:10:00,32.91,32.91,32.81,32.82,225600.0,11.9904,11.9904,11.9539,11.9576,225600.0
2011-07-12 13:20:00,32.83,32.87,32.83,32.86,189500.0,11.9612,11.9758,11.9612,11.9722,189500.0
2011-07-12 13:30:00,32.86,32.89,32.86,32.87,91000.0,11.9722,11.9831,11.9722,11.9758,91000.0
2011-07-12 13:40:00,32.87,32.88,32.85,32.86,110700.0,11.9758,11.9794,11.9685,11.9722,110700.0
2011-07-12 13:50:00,32.86,32.87,32.85,32.85,213400.0,11.9722,11.9758,11.9685,11.9685,213400.0
2011-07-12 14:00:00,32.85,32.94,32.84,32.93,227800.0,11.9685,12.0013,11.9649,11.9977,227800.0
2011-07-12 14:10:00,32.94,33.08,32.93,33.05,401400.0,12.0013,12.0523,11.9977,12.0414,401400.0
2011-07-12 14:20:00,33.05,33.08,32.98,33.01,163500.0,12.0414,12.0523,12.0159,12.0268,163500.0
2011-07-12 14:30:00,33.01,33.03,32.93,32.94,188000.0,12.0268,12.0341,11.9977,12.0013,188000.0
2011-07-12 14:40:00,32.94,32.96,32.91,32.95,258400.0,12.0013,12.0086,11.9904,12.005,258400.0
2011-07-12 14:50:00,32.96,32.97,32.88,32.89,349100.0,12.0086,12.0122,11.9794,11.9831,349100.0
2011-07-12 15:00:00,32.9,32.91,32.86,32.89,345600.0,11.9867,11.9904,11.9722,11.9831,345600.0
2011-07-12 15:10:00,32.89,32.91,32.83,32.86,277500.0,11.9831,11.9904,11.9612,11.9722,277500.0
2011-07-12 15:20:00,32.86,32.87,32.76,32.8,428800.0,11.9722,11.9758,11.9357,11.9503,428800.0
2011-07-12 15:30:00,32.8,32.83,32.78,32.83,234300.0,11.9503,11.9612,11.943,11.9612,234300.0
2011-07-12 15:40:00,32.83,32.83,32.72,32.76,916900.0,11.9612,11.9612,11.9212,11.9357,916900.0
2011-07-12 15:50:00,32.76,32.79,32.69,32.7,1484100.0,11.9357,11.9467,11.9102,11.9139,1484100.0
2011-07-13 09:30:00,32.88,32.96,32.83,32.83,596500.0,11.9794,12.0086,11.9612,11.9612,596500.0
2011-07-13 09:40:00,32.83,32.92,32.76,32.77,530800.0,11.9612,11.994,11.9357,11.9394,530800.0
2011-07-13 09:50:00,32.76,32.76,32.55,32.62,685400.0,11.9357,11.9357,11.8592,11.8847,685400.0
2011-07-13 10:00:00,32.62,32.9,32.62,32.83,731800.0,11.8847,11.9867,11.8847,11.9612,731800.0
2011-07-13 10:10:00,32.83,33.08,32.8,33.02,807500.0,11.9612,12.0523,11.9503,12.0305,807500.0
2011-07-13 10:20:00,33.03,33.08,32.96,33.03,455800.0,12.0341,12.0523,12.0086,12.0341,455800.0
2011-07-13 10:30:00,33.03,33.16,33.03,33.16,970900.0,12.0341,12.0815,12.0341,12.0815,970900.0
2011-07-13 10:40:00,33.16,33.27,33.13,33.26,952200.0,12.0815,12.1215,12.0705,12.1179,952200.0
2011-07-13 10:50:00,33.26,33.29,33.16,33.24,378500.0,12.1179,12.1288,12.0815,12.1106,378500.0
2011-07-13 11:00:00,33.24,33.26,33.16,33.19,246300.0,12.1106,12.1179,12.0815,12.0924,246300.0
2011-07-13 11:10:00,33.2,33.29,33.2,33.29,214700.0,12.096,12.1288,12.096,12.1288,214700.0
2011-07-13 11:20:00,33.29,33.36,33.28,33.33,173200.0,12.1288,12.1543,12.1252,12.1434,173200.0
2011-07-13 11:30:00,33.33,33.33,33.25,33.26,216000.0,12.1434,12.1434,12.1143,12.1179,216000.0
2011-07-13 11:40:00,33.27,33.29,33.15,33.18,418800.0,12.1215,12.1288,12.0778,12.0887,418800.0
2011-07-13 11:50:00,33.18,33.21,33.17,33.17,215100.0,12.0887,12.0997,12.0851,12.0851,215100.0
2011-07-13 12:00:00,33.17,33.23,33.16,33.23,246800.0,12.0851,12.107,12.0815,12.107,246800.0
2011-07-13 12:10:00,33.23,33.29,33.21,33.25,311900.0,12.107,12.1288,12.0997,12.1143,311900.0
2011-07-13 12:20:00,33.25,33.28,33.2,33.22,354400.0,12.1143,12.1252,12.096,12.1033,354400.0
2011-07-13 12:30:00,33.23,33.23,33.18,33.22,127600.0,12.107,12.107,12.0887,12.1033,127600.0
2011-07-13 12:40:00,33.21,33.22,33.14,33.18,117100.0,12.0997,12.1033,12.0742,12.0887,117100.0
2011-07-13 12:50:00,33.18,33.19,33.1,33.12,138500.0,12.0887,12.0924,12.0596,12.0669,138500.0
2011-07-13 13:00:00,33.12,33.15,33.09,33.09,236500.0,12.0669,12.0778,12.056,12.056,236500.0
2011-07-13 13:10:00,33.09,33.12,33.06,33.1,199700.0,12.056,12.0669,12.045,12.0596,199700.0
2011-07-13 13:20:00,33.1,33.11,33.04,33.07,159500.0,12.0596,12.0632,12.0377,12.0487,159500.0
2011-07-13 13:30:00,33.08,33.14,33.07,33.13,172800.0,12.0523,12.0742,12.0487,12.0705,172800.0
2011-07-13 13:40:00,33.13,33.14,33.11,33.12,133300.0,12.0705,12.0742,12.0632,12.0669,133300.0
2011-07-13 13:50:00,33.12,33.15,33.07,33.14,219000.0,12.0669,12.0778,12.0487,12.0742,219000.0
2011-07-13 14:00:00,33.14,33.16,33.1,33.11,234900.0,12.0742,12.0815,12.0596,12.0632,234900.0
2011-07-13 14:10:00,33.11,33.12,33.04,33.09,275600.0,12.0632,12.0669,12.0377,12.056,275600.0
2011-07-13 14:20:00,33.09,33.11,33.02,33.05,249200.0,12.056,12.0632,12.0305,12.0414,249200.0
2011-07-13 14:30:00,33.05,33.11,33.04,33.08,187900.0,12.0414,12.0632,12.0377,12.0523,187900.0
2011-07-13 14:40:00,33.08,33.09,32.99,33.02,312300.0,12.0523,12.056,12.0195,12.0305,312300.0
2011-07-13 14:50:00,33.01,33.07,33.01,33.05,202100.0,12.0268,12.0487,12.0268,12.0414,202100.0
2011-07-13 15:00:00,33.04,33.08,32.9,32.93,515600.0,12.0377,12.0523,11.9867,11.9977,515600.0
2011-07-13 15:10:00,32.93,32.94,32.78,32.78,879100.0,11.9977,12.0013,11.943,11.943,879100.0
2011-07-13 15:20:00,32.78,32.86,32.75,32.81,531000.0,11.943,11.9722,11.9321,11.9539,531000.0
2011-07-13 15:30:00,32.82,32.86,32.8,32.8,463200.0,11.9576,11.9722,11.9503,11.9503,463200.0
2011-07-13 15:40:00,32.8,32.82,32.74,32.79,649000.0,11.9503,11.9576,11.9284,11.9467,649000.0
2011-07-13 15:50:00,32.79,32.82,32.76,32.8,1135400.0,11.9467,11.9576,11.9357,11.9503,1135400.0
2011-07-14 09:30:00,33.06,33.09,32.86,32.93,269700.0,12.045,12.056,11.9722,11.9977,269700.0
2011-07-14 09:40:00,32.94,33.04,32.88,32.93,393800.0,12.0013,12.0377,11.9794,11.9977,393800.0
2011-07-14 09:50:00,32.93,33.0,32.9,32.94,298700.0,11.9977,12.0232,11.9867,12.0013,298700.0
2011-07-14 10:00:00,32.94,32.96,32.81,32.84,434300.0,12.0013,12.0086,11.9539,11.9649,434300.0
2011-07-14 10:10:00,32.85,32.86,32.76,32.8,329600.0,11.9685,11.9722,11.9357,11.9503,329600.0
2011-07-14 10:20:00,32.79,32.85,32.77,32.79,373700.0,11.9467,11.9685,11.9394,11.9467,373700.0
2011-07-14 10:30:00,32.8,32.8,32.58,32.64,646900.0,11.9503,11.9503,11.8701,11.892,646900.0
2011-07-14 10:40:00,32.62,32.68,32.53,32.53,270900.0,11.8847,11.9066,11.8519,11.8519,270900.0
2011-07-14 10:50:00,32.54,32.54,32.41,32.43,352600.0,11.8556,11.8556,11.8082,11.8155,352600.0
2011-07-14 11:00:00,32.43,32.57,32.42,32.5,303600.0,11.8155,11.8665,11.8119,11.841,303600.0
2011-07-14 11:10:00,32.5,32.53,32.38,32.5,454400.0,11.841,11.8519,11.7973,11.841,454400.0
2011-07-14 11:20:00,32.5,32.5,32.45,32.5,181500.0,11.841,11.841,11.8228,11.841,181500.0
2011-07-14 11:30:00,32.5,32.51,32.37,32.38,350400.0,11.841,11.8446,11.7936,11.7973,350400.0
2011-07-14 11:40:00,32.39,32.52,32.39,32.52,317700.0,11.8009,11.8483,11.8009,11.8483,317700.0
2011-07-14 11:50:00,32.51,32.52,32.42,32.52,280600.0,11.8446,11.8483,11.8119,11.8483,280600.0
2011-07-14 12:00:00,32.51,32.52,32.41,32.46,177600.0,11.8446,11.8483,11.8082,11.8264,177600.0
2011-07-14 12:10:00,32.45,32.45,32.34,32.34,166900.0,11.8228,11.8228,11.7827,11.7827,166900.0
2011-07-14 12:20:00,32.34,32.37,32.33,32.34,165400.0,11.7827,11.7936,11.7791,11.7827,165400.0
2011-07-14 12:30:00,32.34,32.39,32.32,32.38,164900.0,11.7827,11.8009,11.7754,11.7973,164900.0
2011-07-14 12:40:00,32.38,32.41,32.32,32.34,191300.0,11.7973,11.8082,11.7754,11.7827,191300.0
2011-07-14 12:50:00,32.34,32.36,32.29,32.36,165700.0,11.7827,11.79,11.7645,11.79,165700.0
2011-07-14 13:00:00,32.35,32.37,32.3,32.35,225100.0,11.7863,11.7936,11.7681,11.7863,225100.0
2011-07-14 13:10:00,32.35,32.37,32.3,32.31,144500.0,11.7863,11.7936,11.7681,11.7718,144500.0
2011-07-14 13:20:00,32.3,32.37,32.27,32.34,265600.0,11.7681,11.7936,11.7572,11.7827,265600.0
2011-07-14 13:30:00,32.35,32.51,32.33,32.34,335900.0,11.7863,11.8446,11.7791,11.7827,335900.0
2011-07-14 13:40:00,32.34,32.38,32.27,32.32,196000.0,11.7827,11.7973,11.7572,11.7754,196000.0
2011-07-14 13:50:00,32.31,32.42,32.29,32.42,175600.0,11.7718,11.8119,11.7645,11.8119,175600.0
2011-07-14 14:00:00,32.42,32.45,32.35,32.38,185900.0,11.8119,11.8228,11.7863,11.7973,185900.0
2011-07-14 14:10:00,32.38,32.48,32.38,32.4,141100.0,11.7973,11.8337,11.7973,11.8046,141100.0
2011-07-14 14:20:00,32.41,32.45,32.36,32.39,160400.0,11.8082,11.8228,11.79,11.8009,160400.0
2011-07-14 14:30:00,32.38,32.41,32.34,32.35,143800.0,11.7973,11.8082,11.7827,11.7863,143800.0
2011-07-14 14:40:00,32.35,32.39,32.31,32.31,134800.0,11.7863,11.8009,11.7718,11.7718,134800.0
2011-07-14 14:50:00,32.31,32.33,32.25,32.31,282300.0,11.7718,11.7791,11.7499,11.7718,282300.0
2011-07-14 15:00:00,32.32,32.36,32.3,32.3,446500.0,11.7754,11.79,11.7681,11.7681,446500.0
2011-07-14 15:10:00,32.31,32.39,32.29,32.39,460300.0,11.7718,11.8009,11.7645,11.8009,460300.0
2011-07-14 15:20:00,32.39,32.44,32.35,32.4,457800.0,11.8009,11.8191,11.7863,11.8046,457800.0
2011-07-14 15:30:00,32.4,32.48,32.39,32.42,571200.0,11.8046,11.8337,11.8009,11.8119,571200.0
2011-07-14 15:40:00,32.42,32.43,32.33,32.34,488200.0,11.8119,11.8155,11.7791,11.7827,488200.0
2011-07-14 15:50:00,32.34,32.37,32.27,32.35,826000.0,11.7827,11.7936,11.7572,11.7863,826000.0
2011-07-15 09:30:00,32.67,32.81,32.58,32.67,651500.0,11.9029,11.9539,11.8701,11.9029,651500.0
2011-07-15 09:40:00,32.67,32.71,32.59,32.67,646600.0,11.9029,11.9175,11.8738,11.9029,646600.0
2011-07-15 09:50:00,32.68,32.68,32.53,32.59,635200.0,11.9066,11.9066,11.8519,11.8738,635200.0
2011-07-15 10:00:00,32.59,32.74,32.59,32.65,515500.0,11.8738,11.9284,11.8738,11.8957,515500.0
2011-07-15 10:10:00,32.65,32.67,32.43,32.47,548300.0,11.8957,11.9029,11.8155,11.8301,548300.0
2011-07-15 10:20:00,32.47,32.53,32.38,32.52,391700.0,11.8301,11.8519,11.7973,11.8483,391700.0
2011-07-15 10:30:00,32.52,32.56,32.45,32.47,276600.0,11.8483,11.8629,11.8228,11.8301,276600.0
2011-07-15 10:40:00,32.47,32.62,32.45,32.52,239500.0,11.8301,11.8847,11.8228,11.8483,239500.0
2011-07-15 10:50:00,32.52,32.58,32.43,32.48,247100.0,11.8483,11.8701,11.8155,11.8337,247100.0
2011-07-15 11:00:00,32.48,32.5,32.42,32.45,353100.0,11.8337,11.841,11.8119,11.8228,353100.0
2011-07-15 11:10:00,32.45,32.54,32.45,32.49,290400.0,11.8228,11.8556,11.8228,11.8374,290400.0
2011-07-15 11:20:00,32.5,32.52,32.48,32.49,189500.0,11.841,11.8483,11.8337,11.8374,189500.0
2011-07-15 11:30:00,32.49,32.55,32.48,32.52,250800.0,11.8374,11.8592,11.8337,11.8483,250800.0
2011-07-15 11:40:00,32.52,32.55,32.45,32.49,186500.0,11.8483,11.8592,11.8228,11.8374,186500.0
2011-07-15 11:50:00,32.49,32.56,32.47,32.53,184600.0,11.8374,11.8629,11.8301,11.8519,184600.0
2011-07-15 12:00:00,32.53,32.66,32.51,32.56,293000.0,11.8519,11.8993,11.8446,11.8629,293000.0
2011-07-15 12:10:00,32.57,32.61,32.53,32.56,121700.0,11.8665,11.8811,11.8519,11.8629,121700.0
2011-07-15 12:20:00,32.56,32.64,32.54,32.64,149600.0,11.8629,11.892,11.8556,11.892,149600.0
2011-07-15 12:30:00,32.64,32.66,32.61,32.62,177100.0,11.892,11.8993,11.8811,11.8847,177100.0
2011-07-15 12:40:00,32.62,32.64,32.56,32.62,262000.0,11.8847,11.892,11.8629,11.8847,262000.0
2011-07-15 12:50:00,32.62,32.68,32.62,32.65,112300.0,11.8847,11.9066,11.8847,11.8957,112300.0
2011-07-15 13:00:00,32.65,32.68,32.62,32.68,116800.0,11.8957,11.9066,11.8847,11.9066,116800.0
2011-07-15 13:10:00,32.68,32.73,32.65,32.67,234500.0,11.9066,11.9248,11.8957,11.9029,234500.0
2011-07-15 13:20:00,32.68,32.69,32.65,32.67,97600.0,11.9066,11.9102,11.8957,11.9029,97600.0
2011-07-15 13:30:00,32.66,32.69,32.65,32.67,200300.0,11.8993,11.9102,11.8957,11.9029,200300.0
2011-07-15 13:40:00,32.67,32.69,32.65,32.66,129500.0,11.9029,11.9102,11.8957,11.8993,129500.0
2011-07-15 13:50:00,32.65,32.71,32.64,32.66,164800.0,11.8957,11.9175,11.892,11.8993,164800.0
2011-07-15 14:00:00,32.65,32.67,32.61,32.62,107600.0,11.8957,11.9029,11.8811,11.8847,107600.0
2011-07-15 14:10:00,32.62,32.67,32.6,32.65,130000.0,11.8847,11.9029,11.8774,11.8957,130000.0
2011-07-15 14:20:00,32.65,32.65,32.6,32.62,170500.0,11.8957,11.8957,11.8774,11.8847,170500.0
2011-07-15 14:30:00,32.62,32.68,32.6,32.67,394500.0,11.8847,11.9066,11.8774,11.9029,394500.0
2011-07-15 14:40:00,32.67,32.74,32.64,32.65,246900.0,11.9029,11.9284,11.892,11.8957,246900.0
2011-07-15 14:50:00,32.65,32.7,32.61,32.62,233200.0,11.8957,11.9139,11.8811,11.8847,233200.0
2011-07-15 15:00:00,32.61,32.69,32.6,32.67,228100.0,11.8811,11.9102,11.8774,11.9029,228100.0
2011-07-15 15:10:00,32.67,32.69,32.64,32.68,294500.0,11.9029,11.9102,11.892,11.9066,294500.0
2011-07-15 15:20:00,32.67,32.75,32.65,32.71,353300.0,11.9029,11.9321,11.8957,11.9175,353300.0
2011-07-15 15:30:00,32.72,32.77,32.72,32.77,318400.0,11.9212,11.9394,11.9212,11.9394,318400.0
2011-07-15 15:40:00,32.76,32.78,32.72,32.74,436800.0,11.9357,11.943,11.9212,11.9284,436800.0
2011-07-15 15:50:00,32.75,32.8,32.7,32.77,1344500.0,11.9321,11.9503,11.9139,11.9394,1344500.0
2011-07-18 09:30:00,32.45,32.52,32.36,32.5,242600.0,11.8228,11.8483,11.79,11.841,242600.0
2011-07-18 09:40:00,32.49,32.58,32.48,32.51,168700.0,11.8374,11.8701,11.8337,11.8446,168700.0
2011-07-18 09:50:00,32.51,32.51,32.35,32.4,230400.0,11.8446,11.8446,11.7863,11.8046,230400.0
2011-07-18 10:00:00,32.41,32.42,32.3,32.36,284100.0,11.8082,11.8119,11.7681,11.79,284100.0
2011-07-18 10:10:00,32.35,32.38,32.28,32.34,333900.0,11.7863,11.7973,11.7608,11.7827,333900.0
2011-07-18 10:20:00,32.35,32.39,32.34,32.36,428700.0,11.7863,11.8009,11.7827,11.79,428700.0
2011-07-18 10:30:00,32.36,32.37,32.3,32.3,324700.0,11.79,11.7936,11.7681,11.7681,324700.0
2011-07-18 10:40:00,32.31,32.35,32.29,32.3,265100.0,11.7718,11.7863,11.7645,11.7681,265100.0
2011-07-18 10:50:00,32.3,32.34,32.26,32.33,244200.0,11.7681,11.7827,11.7536,11.7791,244200.0
2011-07-18 11:00:00,32.32,32.39,32.32,32.39,324900.0,11.7754,11.8009,11.7754,11.8009,324900.0
2011-07-18 11:10:00,32.39,32.41,32.37,32.38,288900.0,11.8009,11.8082,11.7936,11.7973,288900.0
2011-07-18 11:20:00,32.38,32.41,32.35,32.38,225300.0,11.7973,11.8082,11.7863,11.7973,225300.0
2011-07-18 11:30:00,32.38,32.39,32.25,32.29,270400.0,11.7973,11.8009,11.7499,11.7645,270400.0
2011-07-18 11:40:00,32.29,32.29,32.15,32.15,435200.0,11.7645,11.7645,11.7135,11.7135,435200.0
2011-07-18 11:50:00,32.15,32.17,32.12,32.16,217200.0,11.7135,11.7208,11.7026,11.7171,217200.0
2011-07-18 12:00:00,32.16,32.22,32.15,32.18,323600.0,11.7171,11.739,11.7135,11.7244,323600.0
2011-07-18 12:10:00,32.18,32.26,32.17,32.25,202800.0,11.7244,11.7536,11.7208,11.7499,202800.0
2011-07-18 12:20:00,32.24,32.31,32.24,32.29,158600.0,11.7463,11.7718,11.7463,11.7645,158600.0
2011-07-18 12:30:00,32.29,32.29,32.26,32.29,89700.0,11.7645,11.7645,11.7536,11.7645,89700.0
2011-07-18 12:40:00,32.28,32.29,32.26,32.28,106900.0,11.7608,11.7645,11.7536,11.7608,106900.0
2011-07-18 12:50:00,32.27,32.31,32.27,32.3,67700.0,11.7572,11.7718,11.7572,11.7681,67700.0
2011-07-18 13:00:00,32.3,32.3,32.27,32.28,170600.0,11.7681,11.7681,11.7572,11.7608,170600.0
2011-07-18 13:10:00,32.29,32.29,32.23,32.25,115200.0,11.7645,11.7645,11.7426,11.7499,115200.0
2011-07-18 13:20:00,32.24,32.27,32.23,32.27,208200.0,11.7463,11.7572,11.7426,11.7572,208200.0
2011-07-18 13:30:00,32.28,32.33,32.26,32.32,206200.0,11.7608,11.7791,11.7536,11.7754,206200.0
2011-07-18 13:40:00,32.33,32.36,32.32,32.34,100600.0,11.7791,11.79,11.7754,11.7827,100600.0
2011-07-18 13:50:00,32.34,32.4,32.32,32.39,279800.0,11.7827,11.8046,11.7754,11.8009,279800.0
2011-07-18 14:00:00,32.39,32.4,32.36,32.39,183200.0,11.8009,11.8046,11.79,11.8009,183200.0
2011-07-18 14:10:00,32.4,32.4,32.37,32.39,148900.0,11.8046,11.8046,11.7936,11.8009,148900.0
2011-07-18 14:20:00,32.39,32.4,32.34,32.36,110300.0,11.8009,11.8046,11.7827,11.79,110300.0
2011-07-18 14:30:00,32.35,32.36,32.27,32.3,307400.0,11.7863,11.79,11.7572,11.7681,307400.0
2011-07-18 14:40:00,32.3,32.32,32.28,32.31,115000.0,11.7681,11.7754,11.7608,11.7718,115000.0
2011-07-18 14:50:00,32.32,32.32,32.28,32.32,79500.0,11.7754,11.7754,11.7608,11.7754,79500.0
2011-07-18 15:00:00,32.33,32.36,32.32,32.34,158200.0,11.7791,11.79,11.7754,11.7827,158200.0
2011-07-18 15:10:00,32.33,32.35,32.31,32.34,267900.0,11.7791,11.7863,11.7718,11.7827,267900.0
2011-07-18 15:20:00,32.33,32.34,32.2,32.25,310600.0,11.7791,11.7827,11.7317,11.7499,310600.0
2011-07-18 15:30:00,32.25,32.35,32.25,32.35,405800.0,11.7499,11.7863,11.7499,11.7863,405800.0
2011-07-18 15:40:00,32.35,32.35,32.3,32.32,386300.0,11.7863,11.7863,11.7681,11.7754,386300.0
2011-07-18 15:50:00,32.32,32.37,32.31,32.32,705000.0,11.7754,11.7936,11.7718,11.7754,705000.0
2011-07-19 09:30:00,32.53,32.71,32.53,32.66,364600.0,11.8519,11.9175,11.8519,11.8993,364600.0
2011-07-19 09:40:00,32.67,32.75,32.65,32.65,316800.0,11.9029,11.9321,11.8957,11.8957,316800.0
2011-07-19 09:50:00,32.65,32.7,32.59,32.6,263000.0,11.8957,11.9139,11.8738,11.8774,263000.0
2011-07-19 10:00:00,32.6,32.61,32.55,32.59,241700.0,11.8774,11.8811,11.8592,11.8738,241700.0
2011-07-19 10:10:00,32.58,32.61,32.5,32.54,377900.0,11.8701,11.8811,11.841,11.8556,377900.0
2011-07-19 10:20:00,32.55,32.56,32.41,32.42,322000.0,11.8592,11.8629,11.8082,11.8119,322000.0
2011-07-19 10:30:00,32.43,32.45,32.4,32.42,277800.0,11.8155,11.8228,11.8046,11.8119,277800.0
2011-07-19 10:40:00,32.41,32.44,32.38,32.42,268200.0,11.8082,11.8191,11.7973,11.8119,268200.0
2011-07-19 10:50:00,32.43,32.47,32.36,32.39,231500.0,11.8155,11.8301,11.79,11.8009,231500.0
2011-07-19 11:00:00,32.39,32.4,32.31,32.33,228000.0,11.8009,11.8046,11.7718,11.7791,228000.0
2011-07-19 11:10:00,32.33,32.33,32.23,32.23,420300.0,11.7791,11.7791,11.7426,11.7426,420300.0
2011-07-19 11:20:00,32.24,32.26,32.2,32.23,190500.0,11.7463,11.7536,11.7317,11.7426,190500.0
2011-07-19 11:30:00,32.24,32.24,32.11,32.11,271200.0,11.7463,11.7463,11.6989,11.6989,271200.0
2011-07-19 11:40:00,32.11,32.21,32.11,32.21,160100.0,11.6989,11.7353,11.6989,11.7353,160100.0
2011-07-19 11:50:00,32.21,32.23,32.15,32.16,322700.0,11.7353,11.7426,11.7135,11.7171,322700.0
2011-07-19 12:00:00,32.15,32.22,32.15,32.17,143100.0,11.7135,11.739,11.7135,11.7208,143100.0
2011-07-19 12:10:00,32.16,32.23,32.16,32.21,116400.0,11.7171,11.7426,11.7171,11.7353,116400.0
2011-07-19 12:20:00,32.21,32.3,32.2,32.3,166900.0,11.7353,11.7681,11.7317,11.7681,166900.0
2011-07-19 12:30:00,32.3,32.35,32.27,32.31,148200.0,11.7681,11.7863,11.7572,11.7718,148200.0
2011-07-19 12:40:00,32.31,32.31,32.24,32.25,207200.0,11.7718,11.7718,11.7463,11.7499,207200.0
2011-07-19 12:50:00,32.25,32.31,32.25,32.3,205800.0,11.7499,11.7718,11.7499,11.7681,205800.0
2011-07-19 13:00:00,32.31,32.33,32.3,32.32,129000.0,11.7718,11.7791,11.7681,11.7754,129000.0
2011-07-19 13:10:00,32.32,32.39,32.32,32.39,117800.0,11.7754,11.8009,11.7754,11.8009,117800.0
2011-07-19 13:20:00,32.39,32.48,32.39,32.48,192500.0,11.8009,11.8337,11.8009,11.8337,192500.0
2011-07-19 13:30:00,32.48,32.58,32.47,32.53,299000.0,11.8337,11.8701,11.8301,11.8519,299000.0
2011-07-19 13:40:00,32.53,32.63,32.51,32.56,271900.0,11.8519,11.8884,11.8446,11.8629,271900.0
2011-07-19 13:50:00,32.57,32.63,32.57,32.63,182300.0,11.8665,11.8884,11.8665,11.8884,182300.0
2011-07-19 14:00:00,32.63,32.64,32.56,32.57,252100.0,11.8884,11.892,11.8629,11.8665,252100.0
2011-07-19 14:10:00,32.58,32.58,32.5,32.51,246400.0,11.8701,11.8701,11.841,11.8446,246400.0
2011-07-19 14:20:00,32.51,32.53,32.45,32.52,213000.0,11.8446,11.8519,11.8228,11.8483,213000.0
2011-07-19 14:30:00,32.52,32.54,32.51,32.53,320000.0,11.8483,11.8556,11.8446,11.8519,320000.0
2011-07-19 14:40:00,32.53,32.59,32.52,32.55,326000.0,11.8519,11.8738,11.8483,11.8592,326000.0
2011-07-19 14:50:00,32.54,32.58,32.54,32.58,207100.0,11.8556,11.8701,11.8556,11.8701,207100.0
2011-07-19 15:00:00,32.58,32.61,32.55,32.55,379000.0,11.8701,11.8811,11.8592,11.8592,379000.0
2011-07-19 15:10:00,32.56,32.62,32.52,32.53,358100.0,11.8629,11.8847,11.8483,11.8519,358100.0
2011-07-19 15:20:00,32.52,32.56,32.48,32.5,232600.0,11.8483,11.8629,11.8337,11.841,232600.0
2011-07-19 15:30:00,32.5,32.5,32.39,32.41,341200.0,11.841,11.841,11.8009,11.8082,341200.0
2011-07-19 15:40:00,32.42,32.45,32.38,32.4,522700.0,11.8119,11.8228,11.7973,11.8046,522700.0
2011-07-19 15:50:00,32.41,32.45,32.37,32.44,924100.0,11.8082,11.8228,11.7936,11.8191,924100.0
2011-07-20 09:30:00,32.5,32.55,32.35,32.36,311900.0,11.841,11.8592,11.7863,11.79,311900.0
2011-07-20 09:40:00,32.36,32.39,32.28,32.36,213900.0,11.79,11.8009,11.7608,11.79,213900.0
2011-07-20 09:50:00,32.35,32.4,32.32,32.38,267300.0,11.7863,11.8046,11.7754,11.7973,267300.0
2011-07-20 10:00:00,32.38,32.43,32.33,32.4,364000.0,11.7973,11.8155,11.7791,11.8046,364000.0
2011-07-20 10:10:00,32.39,32.4,32.2,32.27,292200.0,11.8009,11.8046,11.7317,11.7572,292200.0
2011-07-20 10:20:00,32.26,32.3,32.24,32.28,314600.0,11.7536,11.7681,11.7463,11.7608,314600.0
2011-07-20 10:30:00,32.28,32.37,32.27,32.32,328100.0,11.7608,11.7936,11.7572,11.7754,328100.0
2011-07-20 10:40:00,32.32,32.38,32.32,32.37,275400.0,11.7754,11.7973,11.7754,11.7936,275400.0
2011-07-20 10:50:00,32.36,32.38,32.34,32.35,324300.0,11.79,11.7973,11.7827,11.7863,324300.0
2011-07-20 11:00:00,32.35,32.38,32.33,32.35,430500.0,11.7863,11.7973,11.7791,11.7863,430500.0
2011-07-20 11:10:00,32.35,32.37,32.32,32.34,243600.0,11.7863,11.7936,11.7754,11.7827,243600.0
2011-07-20 11:20:00,32.34,32.36,32.3,32.31,173800.0,11.7827,11.79,11.7681,11.7718,173800.0
2011-07-20 11:30:00,32.32,32.36,32.3,32.33,252400.0,11.7754,11.79,11.7681,11.7791,252400.0
2011-07-20 11:40:00,32.33,32.37,32.25,32.26,311200.0,11.7791,11.7936,11.7499,11.7536,311200.0
2011-07-20 11:50:00,32.27,32.3,32.25,32.29,183800.0,11.7572,11.7681,11.7499,11.7645,183800.0
2011-07-20 12:00:00,32.29,32.34,32.28,32.29,192400.0,11.7645,11.7827,11.7608,11.7645,192400.0
2011-07-20 12:10:00,32.3,32.33,32.28,32.29,409600.0,11.7681,11.7791,11.7608,11.7645,409600.0
2011-07-20 12:20:00,32.29,32.29,32.26,32.27,336800.0,11.7645,11.7645,11.7536,11.7572,336800.0
2011-07-20 12:30:00,32.27,32.27,32.22,32.22,196600.0,11.7572,11.7572,11.739,11.739,196600.0
2011-07-20 12:40:00,32.22,32.23,32.19,32.21,171600.0,11.739,11.7426,11.7281,11.7353,171600.0
2011-07-20 12:50:00,32.2,32.24,32.19,32.21,158000.0,11.7317,11.7463,11.7281,11.7353,158000.0
2011-07-20 13:00:00,32.21,32.22,32.18,32.19,203700.0,11.7353,11.739,11.7244,11.7281,203700.0
2011-07-20 13:10:00,32.19,32.2,32.17,32.18,143800.0,11.7281,11.7317,11.7208,11.7244,143800.0
2011-07-20 13:20:00,32.19,32.28,32.17,32.27,244500.0,11.7281,11.7608,11.7208,11.7572,244500.0
2011-07-20 13:30:00,32.28,32.28,32.22,32.27,160800.0,11.7608,11.7608,11.739,11.7572,160800.0
2011-07-20 13:40:00,32.27,32.3,32.24,32.29,209900.0,11.7572,11.7681,11.7463,11.7645,209900.0
2011-07-20 13:50:00,32.29,32.33,32.29,32.32,155000.0,11.7645,11.7791,11.7645,11.7754,155000.0
2011-07-20 14:00:00,32.32,32.32,32.28,32.3,183400.0,11.7754,11.7754,11.7608,11.7681,183400.0
2011-07-20 14:10:00,32.3,32.34,32.28,32.34,335500.0,11.7681,11.7827,11.7608,11.7827,335500.0
2011-07-20 14:20:00,32.34,32.36,32.32,32.35,176100.0,11.7827,11.79,11.7754,11.7863,176100.0
2011-07-20 14:30:00,32.35,32.36,32.32,32.36,185700.0,11.7863,11.79,11.7754,11.79,185700.0
2011-07-20 14:40:00,32.36,32.38,32.27,32.29,235700.0,11.79,11.7973,11.7572,11.7645,235700.0
2011-07-20 14:50:00,32.28,32.32,32.28,32.3,181100.0,11.7608,11.7754,11.7608,11.7681,181100.0
2011-07-20 15:00:00,32.3,32.32,32.28,32.29,268300.0,11.7681,11.7754,11.7608,11.7645,268300.0
2011-07-20 15:10:00,32.3,32.32,32.25,32.26,353200.0,11.7681,11.7754,11.7499,11.7536,353200.0
2011-07-20 15:20:00,32.26,32.29,32.23,32.27,343900.0,11.7536,11.7645,11.7426,11.7572,343900.0
2011-07-20 15:30:00,32.26,32.28,32.24,32.26,386000.0,11.7536,11.7608,11.7463,11.7536,386000.0
2011-07-20 15:40:00,32.26,32.27,32.22,32.26,532700.0,11.7536,11.7572,11.739,11.7536,532700.0
2011-07-20 15:50:00,32.26,32.27,32.21,32.24,921500.0,11.7536,11.7572,11.7353,11.7463,921500.0
2011-07-21 09:30:00,32.39,32.51,32.34,32.41,387100.0,11.8009,11.8446,11.7827,11.8082,387100.0
2011-07-21 09:40:00,32.42,32.5,32.41,32.41,486300.0,11.8119,11.841,11.8082,11.8082,486300.0
2011-07-21 09:50:00,32.42,32.6,32.41,32.57,611100.0,11.8119,11.8774,11.8082,11.8665,611100.0
2011-07-21 10:00:00,32.56,32.72,32.54,32.69,698600.0,11.8629,11.9212,11.8556,11.9102,698600.0
2011-07-21 10:10:00,32.69,32.76,32.61,32.7,521400.0,11.9102,11.9357,11.8811,11.9139,521400.0
2011-07-21 10:20:00,32.7,32.84,32.69,32.83,273800.0,11.9139,11.9649,11.9102,11.9612,273800.0
2011-07-21 10:30:00,32.83,32.96,32.81,32.87,625000.0,11.9612,12.0086,11.9539,11.9758,625000.0
2011-07-21 10:40:00,32.87,32.88,32.8,32.86,411000.0,11.9758,11.9794,11.9503,11.9722,411000.0
2011-07-21 10:50:00,32.87,32.93,32.86,32.86,435000.0,11.9758,11.9977,11.9722,11.9722,435000.0
2011-07-21 11:00:00,32.86,32.89,32.79,32.8,544600.0,11.9722,11.9831,11.9467,11.9503,544600.0
2011-07-21 11:10:00,32.8,32.84,32.75,32.75,317000.0,11.9503,11.9649,11.9321,11.9321,317000.0
2011-07-21 11:20:00,32.76,32.77,32.67,32.73,416100.0,11.9357,11.9394,11.9029,11.9248,416100.0
2011-07-21 11:30:00,32.73,32.81,32.69,32.81,317600.0,11.9248,11.9539,11.9102,11.9539,317600.0
2011-07-21 11:40:00,32.8,32.81,32.69,32.7,264100.0,11.9503,11.9539,11.9102,11.9139,264100.0
2011-07-21 11:50:00,32.69,32.8,32.69,32.75,354100.0,11.9102,11.9503,11.9102,11.9321,354100.0
2011-07-21 12:00:00,32.75,32.85,32.75,32.83,223600.0,11.9321,11.9685,11.9321,11.9612,223600.0
2011-07-21 12:10:00,32.83,32.84,32.77,32.78,156600.0,11.9612,11.9649,11.9394,11.943,156600.0
2011-07-21 12:20:00,32.78,32.83,32.77,32.81,223000.0,11.943,11.9612,11.9394,11.9539,223000.0
2011-07-21 12:30:00,32.81,32.9,32.8,32.86,257000.0,11.9539,11.9867,11.9503,11.9722,257000.0
2011-07-21 12:40:00,32.86,32.95,32.86,32.93,287900.0,11.9722,12.005,11.9722,11.9977,287900.0
2011-07-21 12:50:00,32.93,32.97,32.9,32.96,332200.0,11.9977,12.0122,11.9867,12.0086,332200.0
2011-07-21 13:00:00,32.96,33.0,32.92,32.97,288000.0,12.0086,12.0232,11.994,12.0122,288000.0
2011-07-21 13:10:00,32.97,33.0,32.96,32.97,153400.0,12.0122,12.0232,12.0086,12.0122,153400.0
2011-07-21 13:20:00,32.97,32.98,32.95,32.97,137300.0,12.0122,12.0159,12.005,12.0122,137300.0
2011-07-21 13:30:00,32.97,33.02,32.94,33.02,243400.0,12.0122,12.0305,12.0013,12.0305,243400.0
2011-07-21 13:40:00,33.02,33.06,33.0,33.05,354200.0,12.0305,12.045,12.0232,12.0414,354200.0
2011-07-21 13:50:00,33.05,33.12,33.03,33.09,342700.0,12.0414,12.0669,12.0341,12.056,342700.0
2011-07-21 14:00:00,33.09,33.1,33.06,33.08,237400.0,12.056,12.0596,12.045,12.0523,237400.0
2011-07-21 14:10:00,33.09,33.1,33.04,33.05,265300.0,12.056,12.0596,12.0377,12.0414,265300.0
2011-07-21 14:20:00,33.05,33.05,32.98,33.0,245700.0,12.0414,12.0414,12.0159,12.0232,245700.0
2011-07-21 14:30:00,33.0,33.06,32.98,33.05,133200.0,12.0232,12.045,12.0159,12.0414,133200.0
2011-07-21 14:40:00,33.04,33.07,33.02,33.04,195000.0,12.0377,12.0487,12.0305,12.0377,195000.0
2011-07-21 14:50:00,33.04,33.08,32.99,33.07,286100.0,12.0377,12.0523,12.0195,12.0487,286100.0
2011-07-21 15:00:00,33.06,33.11,33.05,33.09,319500.0,12.045,12.0632,12.0414,12.056,319500.0
2011-07-21 15:10:00,33.09,33.17,33.08,33.17,421300.0,12.056,12.0851,12.0523,12.0851,421300.0
2011-07-21 15:20:00,33.17,33.25,33.13,33.25,482300.0,12.0851,12.1143,12.0705,12.1143,482300.0
2011-07-21 15:30:00,33.24,33.3,33.21,33.23,532400.0,12.1106,12.1325,12.0997,12.107,532400.0
2011-07-21 15:40:00,33.23,33.39,33.21,33.31,873800.0,12.107,12.1653,12.0997,12.1361,873800.0
2011-07-21 15:50:00,33.32,33.33,33.21,33.23,1551400.0,12.1398,12.1434,12.0997,12.107,1551400.0
2011-07-22 09:30:00,33.45,33.48,33.28,33.45,502400.0,12.1871,12.1981,12.1252,12.1871,502400.0
2011-07-22 09:40:00,33.45,33.45,33.17,33.22,342500.0,12.1871,12.1871,12.0851,12.1033,342500.0
2011-07-22 09:50:00,33.21,33.27,33.05,33.2,248200.0,12.0997,12.1215,12.0414,12.096,248200.0
2011-07-22 10:00:00,33.19,33.27,33.15,33.22,191000.0,12.0924,12.1215,12.0778,12.1033,191000.0
2011-07-22 10:10:00,33.21,33.3,33.19,33.25,160100.0,12.0997,12.1325,12.0924,12.1143,160100.0
2011-07-22 10:20:00,33.25,33.28,33.17,33.24,207100.0,12.1143,12.1252,12.0851,12.1106,207100.0
2011-07-22 10:30:00,33.23,33.39,33.21,33.39,251700.0,12.107,12.1653,12.0997,12.1653,251700.0
2011-07-22 10:40:00,33.39,33.42,33.3,33.38,224200.0,12.1653,12.1762,12.1325,12.1616,224200.0
2011-07-22 10:50:00,33.37,33.39,33.32,33.39,159000.0,12.158,12.1653,12.1398,12.1653,159000.0
2011-07-22 11:00:00,33.39,33.45,33.37,33.43,230700.0,12.1653,12.1871,12.158,12.1798,230700.0
2011-07-22 11:10:00,33.43,33.46,33.36,33.41,378500.0,12.1798,12.1908,12.1543,12.1725,378500.0
2011-07-22 11:20:00,33.41,33.45,33.38,33.41,164100.0,12.1725,12.1871,12.1616,12.1725,164100.0
2011-07-22 11:30:00,33.41,33.46,33.39,33.45,211500.0,12.1725,12.1908,12.1653,12.1871,211500.0
2011-07-22 11:40:00,33.45,33.46,33.43,33.43,149000.0,12.1871,12.1908,12.1798,12.1798,149000.0
2011-07-22 11:50:00,33.43,33.45,33.41,33.41,98900.0,12.1798,12.1871,12.1725,12.1725,98900.0
2011-07-22 12:00:00,33.41,33.45,33.38,33.45,135100.0,12.1725,12.1871,12.1616,12.1871,135100.0
2011-07-22 12:10:00,33.44,33.45,33.41,33.42,96700.0,12.1835,12.1871,12.1725,12.1762,96700.0
2011-07-22 12:20:00,33.42,33.45,33.41,33.42,144100.0,12.1762,12.1871,12.1725,12.1762,144100.0
2011-07-22 12:30:00,33.43,33.47,33.43,33.44,184100.0,12.1798,12.1944,12.1798,12.1835,184100.0
2011-07-22 12:40:00,33.44,33.48,33.43,33.46,128500.0,12.1835,12.1981,12.1798,12.1908,128500.0
2011-07-22 12:50:00,33.46,33.5,33.46,33.48,145700.0,12.1908,12.2053,12.1908,12.1981,145700.0
2011-07-22 13:00:00,33.49,33.5,33.47,33.49,175200.0,12.2017,12.2053,12.1944,12.2017,175200.0
2011-07-22 13:10:00,33.49,33.5,33.47,33.5,128500.0,12.2017,12.2053,12.1944,12.2053,128500.0
2011-07-22 13:20:00,33.5,33.5,33.46,33.47,158200.0,12.2053,12.2053,12.1908,12.1944,158200.0
2011-07-22 13:30:00,33.47,33.5,33.46,33.5,145600.0,12.1944,12.2053,12.1908,12.2053,145600.0
2011-07-22 13:40:00,33.5,33.5,33.44,33.46,223200.0,12.2053,12.2053,12.1835,12.1908,223200.0
2011-07-22 13:50:00,33.46,33.5,33.44,33.47,109100.0,12.1908,12.2053,12.1835,12.1944,109100.0
2011-07-22 14:00:00,33.47,33.48,33.42,33.44,106700.0,12.1944,12.1981,12.1762,12.1835,106700.0
2011-07-22 14:10:00,33.43,33.45,33.34,33.34,218100.0,12.1798,12.1871,12.147,12.147,218100.0
2011-07-22 14:20:00,33.34,33.38,33.33,33.36,170800.0,12.147,12.1616,12.1434,12.1543,170800.0
2011-07-22 14:30:00,33.36,33.42,33.36,33.42,119100.0,12.1543,12.1762,12.1543,12.1762,119100.0
2011-07-22 14:40:00,33.42,33.44,33.34,33.35,286200.0,12.1762,12.1835,12.147,12.1507,286200.0
2011-07-22 14:50:00,33.35,33.37,33.34,33.35,125700.0,12.1507,12.158,12.147,12.1507,125700.0
2011-07-22 15:00:00,33.35,33.38,33.34,33.34,146700.0,12.1507,12.1616,12.147,12.147,146700.0
2011-07-22 15:10:00,33.34,33.35,33.32,33.33,159100.0,12.147,12.1507,12.1398,12.1434,159100.0
2011-07-22 15:20:00,33.33,33.34,33.25,33.26,195300.0,12.1434,12.147,12.1143,12.1179,195300.0
2011-07-22 15:30:00,33.26,33.29,33.25,33.28,144300.0,12.1179,12.1288,12.1143,12.1252,144300.0
2011-07-22 15:40:00,33.28,33.32,33.25,33.31,260300.0,12.1252,12.1398,12.1143,12.1361,260300.0
2011-07-22 15:50:00,33.32,33.33,33.29,33.31,646900.0,12.1398,12.1434,12.1288,12.1361,646900.0
2011-07-25 09:30:00,33.78,33.84,33.64,33.81,961400.0,12.3074,12.3292,12.2563,12.3183,961400.0
2011-07-25 09:40:00,33.81,33.96,33.69,33.89,595400.0,12.3183,12.3729,12.2746,12.3474,595400.0
2011-07-25 09:50:00,33.89,34.04,33.85,34.02,728300.0,12.3474,12.4021,12.3329,12.3948,728300.0
2011-07-25 10:00:00,34.02,34.35,34.02,34.28,1468600.0,12.3948,12.515,12.3948,12.4895,1468600.0
2011-07-25 10:10:00,34.28,34.41,34.25,34.41,863100.0,12.4895,12.5369,12.4786,12.5369,863100.0
2011-07-25 10:20:00,34.41,34.46,34.35,34.41,1286700.0,12.5369,12.5551,12.515,12.5369,1286700.0
2011-07-25 10:30:00,34.41,34.55,34.4,34.5,909000.0,12.5369,12.5879,12.5332,12.5697,909000.0
2011-07-25 10:40:00,34.5,34.55,34.43,34.44,619600.0,12.5697,12.5879,12.5442,12.5478,619600.0
2011-07-25 10:50:00,34.43,34.44,34.27,34.38,631000.0,12.5442,12.5478,12.4859,12.526,631000.0
2011-07-25 11:00:00,34.38,34.42,34.25,34.3,459600.0,12.526,12.5405,12.4786,12.4968,459600.0
2011-07-25 11:10:00,34.31,34.41,34.25,34.38,390900.0,12.5005,12.5369,12.4786,12.526,390900.0
2011-07-25 11:20:00,34.38,34.44,34.33,34.34,479700.0,12.526,12.5478,12.5077,12.5114,479700.0
2011-07-25 11:30:00,34.34,34.43,34.31,34.39,467000.0,12.5114,12.5442,12.5005,12.5296,467000.0
2011-07-25 11:40:00,34.4,34.51,34.39,34.47,370300.0,12.5332,12.5733,12.5296,12.5587,370300.0
2011-07-25 11:50:00,34.46,34.48,34.34,34.36,221900.0,12.5551,12.5624,12.5114,12.5187,221900.0
2011-07-25 12:00:00,34.36,34.44,34.33,34.42,247000.0,12.5187,12.5478,12.5077,12.5405,247000.0
2011-07-25 12:10:00,34.41,34.46,34.4,34.45,209800.0,12.5369,12.5551,12.5332,12.5515,209800.0
2011-07-25 12:20:00,34.45,34.55,34.45,34.53,283700.0,12.5515,12.5879,12.5515,12.5806,283700.0
2011-07-25 12:30:00,34.53,34.55,34.42,34.44,289600.0,12.5806,12.5879,12.5405,12.5478,289600.0
2011-07-25 12:40:00,34.43,34.5,34.43,34.49,173700.0,12.5442,12.5697,12.5442,12.566,173700.0
2011-07-25 12:50:00,34.49,34.56,34.49,34.51,212900.0,12.566,12.5915,12.566,12.5733,212900.0
2011-07-25 13:00:00,34.51,34.55,34.41,34.41,288400.0,12.5733,12.5879,12.5369,12.5369,288400.0
2011-07-25 13:10:00,34.42,34.45,34.39,34.43,152000.0,12.5405,12.5515,12.5296,12.5442,152000.0
2011-07-25 13:20:00,34.43,34.43,34.34,34.36,194000.0,12.5442,12.5442,12.5114,12.5187,194000.0
2011-07-25 13:30:00,34.36,34.4,34.36,34.36,107800.0,12.5187,12.5332,12.5187,12.5187,107800.0
2011-07-25 13:40:00,34.36,34.43,34.35,34.41,237900.0,12.5187,12.5442,12.515,12.5369,237900.0
2011-07-25 13:50:00,34.41,34.45,34.4,34.42,270000.0,12.5369,12.5515,12.5332,12.5405,270000.0
2011-07-25 14:00:00,34.43,34.48,34.43,34.47,171100.0,12.5442,12.5624,12.5442,12.5587,171100.0
2011-07-25 14:10:00,34.48,34.5,34.46,34.5,262000.0,12.5624,12.5697,12.5551,12.5697,262000.0
2011-07-25 14:20:00,34.5,34.54,34.46,34.47,318800.0,12.5697,12.5842,12.5551,12.5587,318800.0
2011-07-25 14:30:00,34.46,34.49,34.42,34.42,341200.0,12.5551,12.566,12.5405,12.5405,341200.0
2011-07-25 14:40:00,34.42,34.46,34.34,34.41,717300.0,12.5405,12.5551,12.5114,12.5369,717300.0
2011-07-25 14:50:00,34.42,34.44,34.37,34.41,416100.0,12.5405,12.5478,12.5223,12.5369,416100.0
2011-07-25 15:00:00,34.41,34.42,34.37,34.38,290200.0,12.5369,12.5405,12.5223,12.526,290200.0
2011-07-25 15:10:00,34.38,34.38,34.3,34.31,337800.0,12.526,12.526,12.4968,12.5005,337800.0
2011-07-25 15:20:00,34.31,34.33,34.27,34.32,354800.0,12.5005,12.5077,12.4859,12.5041,354800.0
2011-07-25 15:30:00,34.33,34.39,34.3,34.37,320000.0,12.5077,12.5296,12.4968,12.5223,320000.0
2011-07-25 15:40:00,34.36,34.36,34.25,34.25,525900.0,12.5187,12.5187,12.4786,12.4786,525900.0
2011-07-25 15:50:00,34.26,34.27,34.19,34.21,1390400.0,12.4822,12.4859,12.4567,12.464,1390400.0
2011-07-26 09:30:00,34.68,34.72,34.57,34.59,775100.0,12.6353,12.6498,12.5952,12.6025,775100.0
2011-07-26 09:40:00,34.59,34.61,34.46,34.59,887700.0,12.6025,12.6098,12.5551,12.6025,887700.0
2011-07-26 09:50:00,34.58,34.7,34.51,34.68,954100.0,12.5988,12.6425,12.5733,12.6353,954100.0
2011-07-26 10:00:00,34.68,34.77,34.65,34.76,754500.0,12.6353,12.668,12.6243,12.6644,754500.0
2011-07-26 10:10:00,34.76,34.88,34.76,34.77,653000.0,12.6644,12.7081,12.6644,12.668,653000.0
2011-07-26 10:20:00,34.76,34.82,34.73,34.82,353400.0,12.6644,12.6863,12.6535,12.6863,353400.0
2011-07-26 10:30:00,34.82,34.82,34.74,34.77,273100.0,12.6863,12.6863,12.6571,12.668,273100.0
2011-07-26 10:40:00,34.76,34.86,34.76,34.83,233300.0,12.6644,12.7008,12.6644,12.6899,233300.0
2011-07-26 10:50:00,34.83,34.87,34.77,34.78,296700.0,12.6899,12.7045,12.668,12.6717,296700.0
2011-07-26 11:00:00,34.78,34.84,34.77,34.84,214900.0,12.6717,12.6936,12.668,12.6936,214900.0
2011-07-26 11:10:00,34.83,34.88,34.82,34.83,343700.0,12.6899,12.7081,12.6863,12.6899,343700.0
2011-07-26 11:20:00,34.82,34.89,34.8,34.88,520600.0,12.6863,12.7118,12.679,12.7081,520600.0
2011-07-26 11:30:00,34.87,34.88,34.84,34.86,341600.0,12.7045,12.7081,12.6936,12.7008,341600.0
2011-07-26 11:40:00,34.86,34.87,34.84,34.86,398400.0,12.7008,12.7045,12.6936,12.7008,398400.0
2011-07-26 11:50:00,34.86,34.87,34.8,34.82,242100.0,12.7008,12.7045,12.679,12.6863,242100.0
2011-07-26 12:00:00,34.82,34.82,34.72,34.79,822400.0,12.6863,12.6863,12.6498,12.6753,822400.0
2011-07-26 12:10:00,34.79,34.88,34.79,34.86,258800.0,12.6753,12.7081,12.6753,12.7008,258800.0
2011-07-26 12:20:00,34.86,34.88,34.84,34.85,91200.0,12.7008,12.7081,12.6936,12.6972,91200.0
2011-07-26 12:30:00,34.85,34.88,34.84,34.88,111200.0,12.6972,12.7081,12.6936,12.7081,111200.0
2011-07-26 12:40:00,34.88,34.92,34.87,34.92,261900.0,12.7081,12.7227,12.7045,12.7227,261900.0
2011-07-26 12:50:00,34.91,34.97,34.91,34.97,221100.0,12.7191,12.7409,12.7191,12.7409,221100.0
2011-07-26 13:00:00,34.97,35.0,34.96,34.98,372900.0,12.7409,12.7518,12.7373,12.7446,372900.0
2011-07-26 13:10:00,34.98,34.99,34.96,34.97,184300.0,12.7446,12.7482,12.7373,12.7409,184300.0
2011-07-26 13:20:00,34.98,34.98,34.95,34.96,113200.0,12.7446,12.7446,12.7336,12.7373,113200.0
2011-07-26 13:30:00,34.97,34.99,34.94,34.94,152800.0,12.7409,12.7482,12.73,12.73,152800.0
2011-07-26 13:40:00,34.94,34.98,34.93,34.97,236700.0,12.73,12.7446,12.7263,12.7409,236700.0
2011-07-26 13:50:00,34.98,35.07,34.97,35.05,562200.0,12.7446,12.7773,12.7409,12.7701,562200.0
2011-07-26 14:00:00,35.05,35.1,35.02,35.08,443900.0,12.7701,12.7883,12.7591,12.781,443900.0
2011-07-26 14:10:00,35.08,35.09,35.04,35.09,223400.0,12.781,12.7846,12.7664,12.7846,223400.0
2011-07-26 14:20:00,35.09,35.1,34.99,34.99,220200.0,12.7846,12.7883,12.7482,12.7482,220200.0
2011-07-26 14:30:00,34.99,35.01,34.95,34.98,160000.0,12.7482,12.7555,12.7336,12.7446,160000.0
2011-07-26 14:40:00,34.97,34.98,34.92,34.93,250100.0,12.7409,12.7446,12.7227,12.7263,250100.0
2011-07-26 14:50:00,34.92,34.99,34.92,34.92,421500.0,12.7227,12.7482,12.7227,12.7227,421500.0
2011-07-26 15:00:00,34.93,34.93,34.84,34.86,255600.0,12.7263,12.7263,12.6936,12.7008,255600.0
2011-07-26 15:10:00,34.85,34.92,34.85,34.91,194700.0,12.6972,12.7227,12.6972,12.7191,194700.0
2011-07-26 15:20:00,34.91,34.92,34.86,34.89,207200.0,12.7191,12.7227,12.7008,12.7118,207200.0
2011-07-26 15:30:00,34.89,34.9,34.81,34.81,329200.0,12.7118,12.7154,12.6826,12.6826,329200.0
2011-07-26 15:40:00,34.81,34.83,34.75,34.77,533800.0,12.6826,12.6899,12.6608,12.668,533800.0
2011-07-26 15:50:00,34.77,34.78,34.7,34.78,1118800.0,12.668,12.6717,12.6425,12.6717,1118800.0
2011-07-27 09:30:00,34.39,34.52,34.35,34.36,858200.0,12.5296,12.577,12.515,12.5187,858200.0
2011-07-27 09:40:00,34.35,34.36,34.1,34.15,665500.0,12.515,12.5187,12.4239,12.4422,665500.0
2011-07-27 09:50:00,34.15,34.16,34.0,34.05,425400.0,12.4422,12.4458,12.3875,12.4057,425400.0
2011-07-27 10:00:00,34.05,34.18,33.99,34.02,650800.0,12.4057,12.4531,12.3839,12.3948,650800.0
2011-07-27 10:10:00,34.0,34.09,33.96,34.05,326500.0,12.3875,12.4203,12.3729,12.4057,326500.0
2011-07-27 10:20:00,34.05,34.13,33.99,34.05,455100.0,12.4057,12.4349,12.3839,12.4057,455100.0
2011-07-27 10:30:00,34.05,34.08,33.94,34.03,362800.0,12.4057,12.4167,12.3656,12.3984,362800.0
2011-07-27 10:40:00,34.03,34.04,33.93,33.99,305100.0,12.3984,12.4021,12.362,12.3839,305100.0
2011-07-27 10:50:00,34.0,34.15,33.97,34.06,344300.0,12.3875,12.4422,12.3766,12.4094,344300.0
2011-07-27 11:00:00,34.06,34.06,33.92,34.03,318200.0,12.4094,12.4094,12.3584,12.3984,318200.0
2011-07-27 11:10:00,34.03,34.12,34.0,34.1,243000.0,12.3984,12.4312,12.3875,12.4239,243000.0
2011-07-27 11:20:00,34.1,34.2,34.08,34.2,276300.0,12.4239,12.4604,12.4167,12.4604,276300.0
2011-07-27 11:30:00,34.2,34.25,34.17,34.2,252800.0,12.4604,12.4786,12.4494,12.4604,252800.0
2011-07-27 11:40:00,34.2,34.25,34.16,34.21,196400.0,12.4604,12.4786,12.4458,12.464,196400.0
2011-07-27 11:50:00,34.21,34.21,34.12,34.16,144300.0,12.464,12.464,12.4312,12.4458,144300.0
2011-07-27 12:00:00,34.15,34.2,34.15,34.18,243600.0,12.4422,12.4604,12.4422,12.4531,243600.0
2011-07-27 12:10:00,34.18,34.29,34.18,34.25,315600.0,12.4531,12.4932,12.4531,12.4786,315600.0
2011-07-27 12:20:00,34.26,34.27,34.19,34.25,211600.0,12.4822,12.4859,12.4567,12.4786,211600.0
2011-07-27 12:30:00,34.24,34.28,34.21,34.28,190300.0,12.4749,12.4895,12.464,12.4895,190300.0
2011-07-27 12:40:00,34.27,34.38,34.27,34.34,187300.0,12.4859,12.526,12.4859,12.5114,187300.0
2011-07-27 12:50:00,34.34,34.43,34.32,34.34,428200.0,12.5114,12.5442,12.5041,12.5114,428200.0
2011-07-27 13:00:00,34.35,34.45,34.34,34.45,212100.0,12.515,12.5515,12.5114,12.5515,212100.0
2011-07-27 13:10:00,34.44,34.46,34.38,34.43,150700.0,12.5478,12.5551,12.526,12.5442,150700.0
2011-07-27 13:20:00,34.42,34.43,34.31,34.35,119200.0,12.5405,12.5442,12.5005,12.515,119200.0
2011-07-27 13:30:00,34.35,34.37,34.27,34.28,133700.0,12.515,12.5223,12.4859,12.4895,133700.0
2011-07-27 13:40:00,34.28,34.4,34.26,34.35,145900.0,12.4895,12.5332,12.4822,12.515,145900.0
2011-07-27 13:50:00,34.36,34.39,34.31,34.33,111600.0,12.5187,12.5296,12.5005,12.5077,111600.0
2011-07-27 14:00:00,34.33,34.34,34.27,34.3,141900.0,12.5077,12.5114,12.4859,12.4968,141900.0
2011-07-27 14:10:00,34.3,34.34,34.25,34.34,194500.0,12.4968,12.5114,12.4786,12.5114,194500.0
2011-07-27 14:20:00,34.33,34.34,34.25,34.25,112000.0,12.5077,12.5114,12.4786,12.4786,112000.0
2011-07-27 14:30:00,34.25,34.29,34.15,34.23,231400.0,12.4786,12.4932,12.4422,12.4713,231400.0
2011-07-27 14:40:00,34.23,34.29,34.19,34.28,186100.0,12.4713,12.4932,12.4567,12.4895,186100.0
2011-07-27 14:50:00,34.28,34.28,34.19,34.25,165000.0,12.4895,12.4895,12.4567,12.4786,165000.0
2011-07-27 15:00:00,34.25,34.3,34.21,34.22,184900.0,12.4786,12.4968,12.464,12.4677,184900.0
2011-07-27 15:10:00,34.22,34.23,34.17,34.2,188900.0,12.4677,12.4713,12.4494,12.4604,188900.0
2011-07-27 15:20:00,34.19,34.21,34.13,34.19,307400.0,12.4567,12.464,12.4349,12.4567,307400.0
2011-07-27 15:30:00,34.19,34.3,34.19,34.28,253300.0,12.4567,12.4968,12.4567,12.4895,253300.0
2011-07-27 15:40:00,34.28,34.29,34.24,34.24,310300.0,12.4895,12.4932,12.4749,12.4749,310300.0
2011-07-27 15:50:00,34.24,34.29,34.23,34.26,810100.0,12.4749,12.4932,12.4713,12.4822,810100.0
2011-07-28 09:30:00,34.11,34.23,33.96,33.96,363600.0,12.4276,12.4713,12.3729,12.3729,363600.0
2011-07-28 09:40:00,33.97,33.98,33.82,33.85,509500.0,12.3766,12.3802,12.3219,12.3329,509500.0
2011-07-28 09:50:00,33.84,34.0,33.78,34.0,245800.0,12.3292,12.3875,12.3074,12.3875,245800.0
2011-07-28 10:00:00,34.0,34.06,33.91,34.04,440200.0,12.3875,12.4094,12.3547,12.4021,440200.0
2011-07-28 10:10:00,34.04,34.1,33.98,34.05,427700.0,12.4021,12.4239,12.3802,12.4057,427700.0
2011-07-28 10:20:00,34.05,34.06,33.94,33.99,250700.0,12.4057,12.4094,12.3656,12.3839,250700.0
2011-07-28 10:30:00,33.98,34.0,33.9,34.0,179000.0,12.3802,12.3875,12.3511,12.3875,179000.0
2011-07-28 10:40:00,34.0,34.06,33.94,33.97,339400.0,12.3875,12.4094,12.3656,12.3766,339400.0
2011-07-28 10:50:00,33.97,33.98,33.92,33.95,178800.0,12.3766,12.3802,12.3584,12.3693,178800.0
2011-07-28 11:00:00,33.94,34.0,33.9,34.0,161800.0,12.3656,12.3875,12.3511,12.3875,161800.0
2011-07-28 11:10:00,34.0,34.01,33.97,34.01,268100.0,12.3875,12.3912,12.3766,12.3912,268100.0
2011-07-28 11:20:00,34.01,34.07,33.99,34.04,360000.0,12.3912,12.413,12.3839,12.4021,360000.0
2011-07-28 11:30:00,34.05,34.06,34.01,34.03,182800.0,12.4057,12.4094,12.3912,12.3984,182800.0
2011-07-28 11:40:00,34.03,34.03,34.0,34.01,140100.0,12.3984,12.3984,12.3875,12.3912,140100.0
2011-07-28 11:50:00,34.0,34.03,34.0,34.0,269400.0,12.3875,12.3984,12.3875,12.3875,269400.0
2011-07-28 12:00:00,34.01,34.02,33.95,33.96,321800.0,12.3912,12.3948,12.3693,12.3729,321800.0
2011-07-28 12:10:00,33.96,33.97,33.91,33.92,285300.0,12.3729,12.3766,12.3547,12.3584,285300.0
2011-07-28 12:20:00,33.92,33.94,33.9,33.93,85000.0,12.3584,12.3656,12.3511,12.362,85000.0
2011-07-28 12:30:00,33.94,33.95,33.92,33.94,102800.0,12.3656,12.3693,12.3584,12.3656,102800.0
2011-07-28 12:40:00,33.94,33.95,33.93,33.93,160800.0,12.3656,12.3693,12.362,12.362,160800.0
2011-07-28 12:50:00,33.93,33.95,33.9,33.94,220500.0,12.362,12.3693,12.3511,12.3656,220500.0
2011-07-28 13:00:00,33.93,33.95,33.91,33.93,170700.0,12.362,12.3693,12.3547,12.362,170700.0
2011-07-28 13:10:00,33.94,33.99,33.93,33.97,122300.0,12.3656,12.3839,12.362,12.3766,122300.0
2011-07-28 13:20:00,33.97,33.97,33.94,33.96,66000.0,12.3766,12.3766,12.3656,12.3729,66000.0
2011-07-28 13:30:00,33.96,34.0,33.95,33.99,76800.0,12.3729,12.3875,12.3693,12.3839,76800.0
2011-07-28 13:40:00,33.99,34.01,33.96,33.98,121500.0,12.3839,12.3912,12.3729,12.3802,121500.0
2011-07-28 13:50:00,33.99,34.0,33.96,34.0,58800.0,12.3839,12.3875,12.3729,12.3875,58800.0
2011-07-28 14:00:00,34.0,34.02,33.96,33.96,84500.0,12.3875,12.3948,12.3729,12.3729,84500.0
2011-07-28 14:10:00,33.96,33.97,33.92,33.93,117700.0,12.3729,12.3766,12.3584,12.362,117700.0
2011-07-28 14:20:00,33.93,33.94,33.81,33.81,319900.0,12.362,12.3656,12.3183,12.3183,319900.0
2011-07-28 14:30:00,33.81,33.82,33.72,33.74,206600.0,12.3183,12.3219,12.2855,12.2928,206600.0
2011-07-28 14:40:00,33.73,33.89,33.73,33.84,132600.0,12.2891,12.3474,12.2891,12.3292,132600.0
2011-07-28 14:50:00,33.84,33.89,33.83,33.84,148200.0,12.3292,12.3474,12.3256,12.3292,148200.0
2011-07-28 15:00:00,33.85,33.85,33.77,33.81,97500.0,12.3329,12.3329,12.3037,12.3183,97500.0
2011-07-28 15:10:00,33.81,33.82,33.74,33.75,143300.0,12.3183,12.3219,12.2928,12.2964,143300.0
2011-07-28 15:20:00,33.76,33.76,33.7,33.7,118600.0,12.3001,12.3001,12.2782,12.2782,118600.0
2011-07-28 15:30:00,33.7,33.79,33.7,33.78,210400.0,12.2782,12.311,12.2782,12.3074,210400.0
2011-07-28 15:40:00,33.77,33.79,33.68,33.77,450800.0,12.3037,12.311,12.2709,12.3037,450800.0
2011-07-28 15:50:00,33.77,33.82,33.74,33.75,950100.0,12.3037,12.3219,12.2928,12.2964,950100.0
2011-07-29 09:30:00,33.51,33.63,33.45,33.55,424200.0,12.209,12.2527,12.1871,12.2236,424200.0
2011-07-29 09:40:00,33.54,33.68,33.51,33.64,450400.0,12.2199,12.2709,12.209,12.2563,450400.0
2011-07-29 09:50:00,33.65,33.79,33.56,33.76,402200.0,12.26,12.311,12.2272,12.3001,402200.0
2011-07-29 10:00:00,33.76,33.91,33.69,33.87,447300.0,12.3001,12.3547,12.2746,12.3401,447300.0
2011-07-29 10:10:00,33.87,33.88,33.75,33.8,255600.0,12.3401,12.3438,12.2964,12.3146,255600.0
2011-07-29 10:20:00,33.8,33.89,33.78,33.89,282300.0,12.3146,12.3474,12.3074,12.3474,282300.0
2011-07-29 10:30:00,33.9,33.98,33.85,33.9,267300.0,12.3511,12.3802,12.3329,12.3511,267300.0
2011-07-29 10:40:00,33.9,33.9,33.7,33.88,379200.0,12.3511,12.3511,12.2782,12.3438,379200.0
2011-07-29 10:50:00,33.88,34.06,33.88,33.96,349400.0,12.3438,12.4094,12.3438,12.3729,349400.0
2011-07-29 11:00:00,33.95,34.06,33.91,34.05,150000.0,12.3693,12.4094,12.3547,12.4057,150000.0
2011-07-29 11:10:00,34.05,34.1,34.0,34.09,248500.0,12.4057,12.4239,12.3875,12.4203,248500.0
2011-07-29 11:20:00,34.1,34.1,33.96,33.96,106300.0,12.4239,12.4239,12.3729,12.3729,106300.0
2011-07-29 11:30:00,33.96,34.02,33.91,34.01,130000.0,12.3729,12.3948,12.3547,12.3912,130000.0
2011-07-29 11:40:00,34.01,34.06,34.0,34.02,257300.0,12.3912,12.4094,12.3875,12.3948,257300.0
2011-07-29 11:50:00,34.02,34.08,34.02,34.07,124900.0,12.3948,12.4167,12.3948,12.413,124900.0
2011-07-29 12:00:00,34.07,34.08,33.99,34.08,263700.0,12.413,12.4167,12.3839,12.4167,263700.0
2011-07-29 12:10:00,34.08,34.1,33.99,34.09,321500.0,12.4167,12.4239,12.3839,12.4203,321500.0
2011-07-29 12:20:00,34.08,34.09,34.01,34.04,135900.0,12.4167,12.4203,12.3912,12.4021,135900.0
2011-07-29 12:30:00,34.03,34.1,34.0,34.05,302800.0,12.3984,12.4239,12.3875,12.4057,302800.0
2011-07-29 12:40:00,34.05,34.05,33.97,33.97,204600.0,12.4057,12.4057,12.3766,12.3766,204600.0
2011-07-29 12:50:00,33.98,34.01,33.95,33.95,142500.0,12.3802,12.3912,12.3693,12.3693,142500.0
2011-07-29 13:00:00,33.95,33.98,33.91,33.98,124600.0,12.3693,12.3802,12.3547,12.3802,124600.0
2011-07-29 13:10:00,33.98,33.99,33.94,33.98,87300.0,12.3802,12.3839,12.3656,12.3802,87300.0
2011-07-29 13:20:00,33.98,34.05,33.98,34.04,162600.0,12.3802,12.4057,12.3802,12.4021,162600.0
2011-07-29 13:30:00,34.04,34.13,34.02,34.12,266200.0,12.4021,12.4349,12.3948,12.4312,266200.0
2011-07-29 13:40:00,34.12,34.13,34.08,34.1,99500.0,12.4312,12.4349,12.4167,12.4239,99500.0
2011-07-29 13:50:00,34.1,34.13,34.06,34.07,84700.0,12.4239,12.4349,12.4094,12.413,84700.0
2011-07-29 14:00:00,34.08,34.1,34.03,34.07,76400.0,12.4167,12.4239,12.3984,12.413,76400.0
2011-07-29 14:10:00,34.07,34.09,34.01,34.05,132800.0,12.413,12.4203,12.3912,12.4057,132800.0
2011-07-29 14:20:00,34.05,34.09,34.03,34.06,146600.0,12.4057,12.4203,12.3984,12.4094,146600.0
2011-07-29 14:30:00,34.07,34.07,33.99,34.01,207800.0,12.413,12.413,12.3839,12.3912,207800.0
2011-07-29 14:40:00,34.01,34.05,34.0,34.05,91900.0,12.3912,12.4057,12.3875,12.4057,91900.0
2011-07-29 14:50:00,34.05,34.1,34.01,34.02,137900.0,12.4057,12.4239,12.3912,12.3948,137900.0
2011-07-29 15:00:00,34.01,34.04,33.98,34.04,122800.0,12.3912,12.4021,12.3802,12.4021,122800.0
2011-07-29 15:10:00,34.04,34.04,33.97,33.97,184100.0,12.4021,12.4021,12.3766,12.3766,184100.0
2011-07-29 15:20:00,33.98,33.99,33.92,33.95,138600.0,12.3802,12.3839,12.3584,12.3693,138600.0
2011-07-29 15:30:00,33.95,33.95,33.88,33.95,192600.0,12.3693,12.3693,12.3438,12.3693,192600.0
2011-07-29 15:40:00,33.95,33.95,33.86,33.89,279600.0,12.3693,12.3693,12.3365,12.3474,279600.0
2011-07-29 15:50:00,33.89,34.02,33.88,33.96,933400.0,12.3474,12.3948,12.3438,12.3729,933400.0
2011-08-01 09:30:00,34.51,34.51,34.13,34.22,475900.0,12.5733,12.5733,12.4349,12.4677,475900.0
2011-08-01 09:40:00,34.23,34.24,34.11,34.18,374400.0,12.4713,12.4749,12.4276,12.4531,374400.0
2011-08-01 09:50:00,34.19,34.23,34.14,34.19,202100.0,12.4567,12.4713,12.4385,12.4567,202100.0
2011-08-01 10:00:00,34.19,34.19,33.83,33.96,655900.0,12.4567,12.4567,12.3256,12.3729,655900.0
2011-08-01 10:10:00,33.96,34.0,33.86,33.98,330000.0,12.3729,12.3875,12.3365,12.3802,330000.0
2011-08-01 10:20:00,33.98,34.07,33.96,33.99,413600.0,12.3802,12.413,12.3729,12.3839,413600.0
2011-08-01 10:30:00,33.98,34.03,33.92,33.99,397800.0,12.3802,12.3984,12.3584,12.3839,397800.0
2011-08-01 10:40:00,34.0,34.15,33.96,34.07,470000.0,12.3875,12.4422,12.3729,12.413,470000.0
2011-08-01 10:50:00,34.06,34.07,33.96,33.96,189300.0,12.4094,12.413,12.3729,12.3729,189300.0
2011-08-01 11:00:00,33.96,33.96,33.81,33.88,279700.0,12.3729,12.3729,12.3183,12.3438,279700.0
2011-08-01 11:10:00,33.88,33.91,33.82,33.84,252500.0,12.3438,12.3547,12.3219,12.3292,252500.0
2011-08-01 11:20:00,33.84,33.95,33.84,33.95,219000.0,12.3292,12.3693,12.3292,12.3693,219000.0
2011-08-01 11:30:00,33.95,33.95,33.74,33.8,335000.0,12.3693,12.3693,12.2928,12.3146,335000.0
2011-08-01 11:40:00,33.8,33.85,33.75,33.82,306300.0,12.3146,12.3329,12.2964,12.3219,306300.0
2011-08-01 11:50:00,33.83,33.87,33.8,33.82,189600.0,12.3256,12.3401,12.3146,12.3219,189600.0
2011-08-01 12:00:00,33.83,33.92,33.81,33.91,247600.0,12.3256,12.3584,12.3183,12.3547,247600.0
2011-08-01 12:10:00,33.9,33.95,33.89,33.94,377500.0,12.3511,12.3693,12.3474,12.3656,377500.0
2011-08-01 12:20:00,33.94,34.02,33.92,33.99,299200.0,12.3656,12.3948,12.3584,12.3839,299200.0
2011-08-01 12:30:00,33.99,34.0,33.9,33.91,223900.0,12.3839,12.3875,12.3511,12.3547,223900.0
2011-08-01 12:40:00,33.91,33.95,33.89,33.94,85500.0,12.3547,12.3693,12.3474,12.3656,85500.0
2011-08-01 12:50:00,33.95,33.98,33.91,33.93,119300.0,12.3693,12.3802,12.3547,12.362,119300.0
2011-08-01 13:00:00,33.94,33.94,33.87,33.89,146400.0,12.3656,12.3656,12.3401,12.3474,146400.0
2011-08-01 13:10:00,33.89,33.94,33.88,33.91,120400.0,12.3474,12.3656,12.3438,12.3547,120400.0
2011-08-01 13:20:00,33.91,33.93,33.88,33.88,105400.0,12.3547,12.362,12.3438,12.3438,105400.0
2011-08-01 13:30:00,33.89,33.94,33.89,33.92,156300.0,12.3474,12.3656,12.3474,12.3584,156300.0
2011-08-01 13:40:00,33.92,33.94,33.9,33.94,95700.0,12.3584,12.3656,12.3511,12.3656,95700.0
2011-08-01 13:50:00,33.94,34.0,33.92,33.94,161200.0,12.3656,12.3875,12.3584,12.3656,161200.0
2011-08-01 14:00:00,33.94,33.95,33.89,33.9,154900.0,12.3656,12.3693,12.3474,12.3511,154900.0
2011-08-01 14:10:00,33.89,33.9,33.8,33.86,217300.0,12.3474,12.3511,12.3146,12.3365,217300.0
2011-08-01 14:20:00,33.86,33.9,33.83,33.89,111500.0,12.3365,12.3511,12.3256,12.3474,111500.0
2011-08-01 14:30:00,33.89,33.93,33.87,33.91,107100.0,12.3474,12.362,12.3401,12.3547,107100.0
2011-08-01 14:40:00,33.92,34.0,33.91,33.97,150500.0,12.3584,12.3875,12.3547,12.3766,150500.0
2011-08-01 14:50:00,33.98,34.05,33.92,34.02,146800.0,12.3802,12.4057,12.3584,12.3948,146800.0
2011-08-01 15:00:00,34.02,34.14,34.01,34.09,425900.0,12.3948,12.4385,12.3912,12.4203,425900.0
2011-08-01 15:10:00,34.09,34.12,34.03,34.06,302700.0,12.4203,12.4312,12.3984,12.4094,302700.0
2011-08-01 15:20:00,34.05,34.14,34.05,34.11,407500.0,12.4057,12.4385,12.4057,12.4276,407500.0
2011-08-01 15:30:00,34.11,34.11,33.97,34.1,473000.0,12.4276,12.4276,12.3766,12.4239,473000.0
2011-08-01 15:40:00,34.1,34.15,34.05,34.13,499200.0,12.4239,12.4422,12.4057,12.4349,499200.0
2011-08-01 15:50:00,34.12,34.16,34.05,34.16,1352700.0,12.4312,12.4458,12.4057,12.4458,1352700.0
2011-08-02 09:30:00,33.86,33.95,33.76,33.85,457400.0,12.3365,12.3693,12.3001,12.3329,457400.0
2011-08-02 09:40:00,33.86,33.99,33.84,33.86,431800.0,12.3365,12.3839,12.3292,12.3365,431800.0
2011-08-02 09:50:00,33.86,33.9,33.78,33.89,344000.0,12.3365,12.3511,12.3074,12.3474,344000.0
2011-08-02 10:00:00,33.89,33.98,33.84,33.89,377500.0,12.3474,12.3802,12.3292,12.3474,377500.0
2011-08-02 10:10:00,33.9,33.98,33.81,33.82,314200.0,12.3511,12.3802,12.3183,12.3219,314200.0
2011-08-02 10:20:00,33.82,33.86,33.77,33.82,331000.0,12.3219,12.3365,12.3037,12.3219,331000.0
2011-08-02 10:30:00,33.81,33.85,33.78,33.83,320100.0,12.3183,12.3329,12.3074,12.3256,320100.0
2011-08-02 10:40:00,33.83,33.84,33.76,33.78,230800.0,12.3256,12.3292,12.3001,12.3074,230800.0
2011-08-02 10:50:00,33.78,33.79,33.61,33.62,399700.0,12.3074,12.311,12.2454,12.2491,399700.0
2011-08-02 11:00:00,33.62,33.63,33.49,33.5,339200.0,12.2491,12.2527,12.2017,12.2053,339200.0
2011-08-02 11:10:00,33.5,33.54,33.4,33.47,327300.0,12.2053,12.2199,12.1689,12.1944,327300.0
2011-08-02 11:20:00,33.47,33.5,33.36,33.48,310800.0,12.1944,12.2053,12.1543,12.1981,310800.0
2011-08-02 11:30:00,33.47,33.52,33.45,33.47,213800.0,12.1944,12.2126,12.1871,12.1944,213800.0
2011-08-02 11:40:00,33.46,33.55,33.45,33.54,171100.0,12.1908,12.2236,12.1871,12.2199,171100.0
2011-08-02 11:50:00,33.55,33.58,33.47,33.51,164200.0,12.2236,12.2345,12.1944,12.209,164200.0
2011-08-02 12:00:00,33.51,33.53,33.41,33.45,147900.0,12.209,12.2163,12.1725,12.1871,147900.0
2011-08-02 12:10:00,33.45,33.51,33.44,33.48,127600.0,12.1871,12.209,12.1835,12.1981,127600.0
2011-08-02 12:20:00,33.48,33.52,33.45,33.46,101300.0,12.1981,12.2126,12.1871,12.1908,101300.0
2011-08-02 12:30:00,33.46,33.48,33.35,33.37,352900.0,12.1908,12.1981,12.1507,12.158,352900.0
2011-08-02 12:40:00,33.37,33.41,33.24,33.26,369500.0,12.158,12.1725,12.1106,12.1179,369500.0
2011-08-02 12:50:00,33.26,33.36,33.26,33.34,349800.0,12.1179,12.1543,12.1179,12.147,349800.0
2011-08-02 13:00:00,33.34,33.49,33.34,33.47,256900.0,12.147,12.2017,12.147,12.1944,256900.0
2011-08-02 13:10:00,33.47,33.48,33.39,33.45,149900.0,12.1944,12.1981,12.1653,12.1871,149900.0
2011-08-02 13:20:00,33.46,33.53,33.45,33.5,161800.0,12.1908,12.2163,12.1871,12.2053,161800.0
2011-08-02 13:30:00,33.51,33.55,33.41,33.44,247200.0,12.209,12.2236,12.1725,12.1835,247200.0
2011-08-02 13:40:00,33.44,33.45,33.34,33.37,185500.0,12.1835,12.1871,12.147,12.158,185500.0
2011-08-02 13:50:00,33.37,33.38,33.22,33.26,459700.0,12.158,12.1616,12.1033,12.1179,459700.0
2011-08-02 14:00:00,33.27,33.4,33.27,33.33,246000.0,12.1215,12.1689,12.1215,12.1434,246000.0
2011-08-02 14:10:00,33.33,33.48,33.33,33.47,199000.0,12.1434,12.1981,12.1434,12.1944,199000.0
2011-08-02 14:20:00,33.47,33.5,33.39,33.4,160100.0,12.1944,12.2053,12.1653,12.1689,160100.0
2011-08-02 14:30:00,33.4,33.42,33.34,33.34,133500.0,12.1689,12.1762,12.147,12.147,133500.0
2011-08-02 14:40:00,33.34,33.36,33.29,33.36,198400.0,12.147,12.1543,12.1288,12.1543,198400.0
2011-08-02 14:50:00,33.35,33.49,33.33,33.47,183500.0,12.1507,12.2017,12.1434,12.1944,183500.0
2011-08-02 15:00:00,33.47,33.49,33.43,33.45,157800.0,12.1944,12.2017,12.1798,12.1871,157800.0
2011-08-02 15:10:00,33.45,33.47,33.39,33.42,235900.0,12.1871,12.1944,12.1653,12.1762,235900.0
2011-08-02 15:20:00,33.41,33.42,33.29,33.31,334000.0,12.1725,12.1762,12.1288,12.1361,334000.0
2011-08-02 15:30:00,33.32,33.34,33.26,33.29,431900.0,12.1398,12.147,12.1179,12.1288,431900.0
2011-08-02 15:40:00,33.28,33.3,33.16,33.28,593300.0,12.1252,12.1325,12.0815,12.1252,593300.0
2011-08-02 15:50:00,33.29,33.29,33.2,33.21,1273800.0,12.1288,12.1288,12.096,12.0997,1273800.0
2011-08-03 09:30:00,33.3,33.37,33.12,33.14,720100.0,12.1325,12.158,12.0669,12.0742,720100.0
2011-08-03 09:40:00,33.14,33.18,32.84,32.86,546900.0,12.0742,12.0887,11.9649,11.9722,546900.0
2011-08-03 09:50:00,32.86,33.06,32.84,33.02,507100.0,11.9722,12.045,11.9649,12.0305,507100.0
2011-08-03 10:00:00,33.02,33.09,32.87,32.92,572900.0,12.0305,12.056,11.9758,11.994,572900.0
2011-08-03 10:10:00,32.93,32.95,32.68,32.71,414600.0,11.9977,12.005,11.9066,11.9175,414600.0
2011-08-03 10:20:00,32.7,32.72,32.46,32.51,743300.0,11.9139,11.9212,11.8264,11.8446,743300.0
2011-08-03 10:30:00,32.51,32.51,32.3,32.41,792300.0,11.8446,11.8446,11.7681,11.8082,792300.0
2011-08-03 10:40:00,32.41,32.45,32.27,32.33,879300.0,11.8082,11.8228,11.7572,11.7791,879300.0
2011-08-03 10:50:00,32.34,32.42,32.23,32.4,476000.0,11.7827,11.8119,11.7426,11.8046,476000.0
2011-08-03 11:00:00,32.4,32.56,32.37,32.44,556800.0,11.8046,11.8629,11.7936,11.8191,556800.0
2011-08-03 11:10:00,32.44,32.71,32.38,32.62,552100.0,11.8191,11.9175,11.7973,11.8847,552100.0
2011-08-03 11:20:00,32.62,32.69,32.55,32.63,449700.0,11.8847,11.9102,11.8592,11.8884,449700.0
2011-08-03 11:30:00,32.63,32.69,32.58,32.58,322000.0,11.8884,11.9102,11.8701,11.8701,322000.0
2011-08-03 11:40:00,32.59,32.6,32.37,32.41,465900.0,11.8738,11.8774,11.7936,11.8082,465900.0
2011-08-03 11:50:00,32.41,32.51,32.4,32.41,308900.0,11.8082,11.8446,11.8046,11.8082,308900.0
2011-08-03 12:00:00,32.41,32.41,32.27,32.34,283900.0,11.8082,11.8082,11.7572,11.7827,283900.0
2011-08-03 12:10:00,32.33,32.37,32.25,32.25,170100.0,11.7791,11.7936,11.7499,11.7499,170100.0
2011-08-03 12:20:00,32.25,32.29,32.2,32.28,242600.0,11.7499,11.7645,11.7317,11.7608,242600.0
2011-08-03 12:30:00,32.29,32.37,32.21,32.37,278300.0,11.7645,11.7936,11.7353,11.7936,278300.0
2011-08-03 12:40:00,32.37,32.38,32.32,32.37,263300.0,11.7936,11.7973,11.7754,11.7936,263300.0
2011-08-03 12:50:00,32.36,32.44,32.36,32.43,178000.0,11.79,11.8191,11.79,11.8155,178000.0
2011-08-03 13:00:00,32.43,32.46,32.32,32.35,264400.0,11.8155,11.8264,11.7754,11.7863,264400.0
2011-08-03 13:10:00,32.34,32.41,32.33,32.4,155200.0,11.7827,11.8082,11.7791,11.8046,155200.0
2011-08-03 13:20:00,32.4,32.44,32.34,32.38,214200.0,11.8046,11.8191,11.7827,11.7973,214200.0
2011-08-03 13:30:00,32.4,32.53,32.38,32.53,380000.0,11.8046,11.8519,11.7973,11.8519,380000.0
2011-08-03 13:40:00,32.52,32.65,32.51,32.61,537700.0,11.8483,11.8957,11.8446,11.8811,537700.0
2011-08-03 13:50:00,32.6,32.61,32.45,32.51,260700.0,11.8774,11.8811,11.8228,11.8446,260700.0
2011-08-03 14:00:00,32.51,32.55,32.44,32.46,348800.0,11.8446,11.8592,11.8191,11.8264,348800.0
2011-08-03 14:10:00,32.46,32.48,32.37,32.39,286600.0,11.8264,11.8337,11.7936,11.8009,286600.0
2011-08-03 14:20:00,32.39,32.45,32.32,32.33,365200.0,11.8009,11.8228,11.7754,11.7791,365200.0
2011-08-03 14:30:00,32.34,32.39,32.31,32.35,247700.0,11.7827,11.8009,11.7718,11.7863,247700.0
2011-08-03 14:40:00,32.35,32.44,32.3,32.44,344300.0,11.7863,11.8191,11.7681,11.8191,344300.0
2011-08-03 14:50:00,32.45,32.45,32.33,32.35,242100.0,11.8228,11.8228,11.7791,11.7863,242100.0
2011-08-03 15:00:00,32.35,32.39,32.31,32.31,359500.0,11.7863,11.8009,11.7718,11.7718,359500.0
2011-08-03 15:10:00,32.31,32.42,32.3,32.42,382700.0,11.7718,11.8119,11.7681,11.8119,382700.0
2011-08-03 15:20:00,32.41,32.54,32.41,32.44,519500.0,11.8082,11.8556,11.8082,11.8191,519500.0
2011-08-03 15:30:00,32.44,32.53,32.44,32.52,389400.0,11.8191,11.8519,11.8191,11.8483,389400.0
2011-08-03 15:40:00,32.52,32.6,32.5,32.55,636300.0,11.8483,11.8774,11.841,11.8592,636300.0
2011-08-03 15:50:00,32.55,32.65,32.53,32.64,1350000.0,11.8592,11.8957,11.8519,11.892,1350000.0
2011-08-04 09:30:00,31.37,31.53,31.19,31.37,1755000.0,11.511,11.5697,11.445,11.511,1755000.0
2011-08-04 09:40:00,31.37,31.51,31.23,31.31,867900.0,11.511,11.5624,11.4596,11.489,867900.0
2011-08-04 09:50:00,31.31,31.4,31.22,31.3,754800.0,11.489,11.522,11.456,11.4853,754800.0
2011-08-04 10:00:00,31.29,31.47,31.29,31.36,713300.0,11.4817,11.5477,11.4817,11.5073,713300.0
2011-08-04 10:10:00,31.35,31.35,30.97,30.98,1007800.0,11.5037,11.5037,11.3642,11.3679,1007800.0
2011-08-04 10:20:00,30.99,31.22,30.94,31.02,945800.0,11.3716,11.456,11.3532,11.3826,945800.0
2011-08-04 10:30:00,31.02,31.17,31.01,31.1,650400.0,11.3826,11.4376,11.3789,11.4119,650400.0
2011-08-04 10:40:00,31.1,31.1,30.88,30.98,517300.0,11.4119,11.4119,11.3312,11.3679,517300.0
2011-08-04 10:50:00,30.99,30.99,30.59,30.68,969300.0,11.3716,11.3716,11.2248,11.2578,969300.0
2011-08-04 11:00:00,30.67,30.73,30.55,30.59,1106300.0,11.2541,11.2762,11.2101,11.2248,1106300.0
2011-08-04 11:10:00,30.59,30.63,30.42,30.63,1121900.0,11.2248,11.2395,11.1624,11.2395,1121900.0
2011-08-04 11:20:00,30.63,30.63,30.33,30.38,911400.0,11.2395,11.2395,11.1294,11.1477,911400.0
2011-08-04 11:30:00,30.38,30.45,30.26,30.33,862200.0,11.1477,11.1734,11.1037,11.1294,862200.0
2011-08-04 11:40:00,30.32,30.32,29.98,29.99,1394600.0,11.1257,11.1257,11.001,11.0046,1394600.0
2011-08-04 11:50:00,29.98,30.12,29.88,30.08,1063300.0,11.001,11.0523,10.9643,11.0377,1063300.0
2011-08-04 12:00:00,30.09,30.34,30.01,30.3,906400.0,11.0413,11.1331,11.012,11.1184,906400.0
2011-08-04 12:10:00,30.3,30.48,30.25,30.29,1029500.0,11.1184,11.1844,11.1,11.1147,1029500.0
2011-08-04 12:20:00,30.29,30.29,30.13,30.24,1192500.0,11.1147,11.1147,11.056,11.0964,1192500.0
2011-08-04 12:30:00,30.24,30.42,30.24,30.39,757300.0,11.0964,11.1624,11.0964,11.1514,757300.0
2011-08-04 12:40:00,30.38,30.53,30.37,30.5,518000.0,11.1477,11.2028,11.1441,11.1918,518000.0
2011-08-04 12:50:00,30.5,30.52,30.32,30.33,507300.0,11.1918,11.1991,11.1257,11.1294,507300.0
2011-08-04 13:00:00,30.33,30.44,30.31,30.33,487500.0,11.1294,11.1698,11.122,11.1294,487500.0
2011-08-04 13:10:00,30.34,30.36,30.18,30.2,388700.0,11.1331,11.1404,11.0743,11.0817,388700.0
2011-08-04 13:20:00,30.2,30.32,30.17,30.3,367200.0,11.0817,11.1257,11.0707,11.1184,367200.0
2011-08-04 13:30:00,30.3,30.3,30.22,30.27,278000.0,11.1184,11.1184,11.089,11.1074,278000.0
2011-08-04 13:40:00,30.27,30.29,30.02,30.13,434900.0,11.1074,11.1147,11.0156,11.056,434900.0
2011-08-04 13:50:00,30.13,30.15,30.02,30.09,788000.0,11.056,11.0633,11.0156,11.0413,788000.0
2011-08-04 14:00:00,30.1,30.13,29.96,30.01,1864400.0,11.045,11.056,10.9936,11.012,1864400.0
2011-08-04 14:10:00,30.01,30.02,29.75,29.76,740900.0,11.012,11.0156,10.9166,10.9202,740900.0
2011-08-04 14:20:00,29.75,29.81,29.54,29.56,1638200.0,10.9166,10.9386,10.8395,10.8468,1638200.0
2011-08-04 14:30:00,29.56,30.04,29.52,29.97,1747900.0,10.8468,11.023,10.8322,10.9973,1747900.0
2011-08-04 14:40:00,29.98,30.15,29.96,30.04,1186700.0,11.001,11.0633,10.9936,11.023,1186700.0
2011-08-04 14:50:00,30.04,30.09,29.93,29.98,416500.0,11.023,11.0413,10.9826,11.001,416500.0
2011-08-04 15:00:00,29.98,30.2,29.9,30.2,674800.0,11.001,11.0817,10.9716,11.0817,674800.0
2011-08-04 15:10:00,30.19,30.23,30.02,30.07,725800.0,11.078,11.0927,11.0156,11.034,725800.0
2011-08-04 15:20:00,30.08,30.12,29.9,29.9,1133800.0,11.0377,11.0523,10.9716,10.9716,1133800.0
2011-08-04 15:30:00,29.9,30.0,29.81,29.91,1037400.0,10.9716,11.0083,10.9386,10.9753,1037400.0
2011-08-04 15:40:00,29.91,29.92,29.76,29.82,1399900.0,10.9753,10.9789,10.9202,10.9422,1399900.0
2011-08-04 15:50:00,29.82,30.03,29.8,29.91,3222000.0,10.9422,11.0193,10.9349,10.9753,3222000.0
2011-08-05 09:30:00,29.82,30.11,29.75,30.05,1582700.0,10.9422,11.0487,10.9166,11.0266,1582700.0
2011-08-05 09:40:00,30.06,30.09,29.37,29.37,1459700.0,11.0303,11.0413,10.7771,10.7771,1459700.0
2011-08-05 09:50:00,29.38,29.39,28.26,28.58,2270900.0,10.7808,10.7845,10.3698,10.4872,2270900.0
2011-08-05 10:00:00,28.58,28.94,28.48,28.89,1493200.0,10.4872,10.6193,10.4505,10.601,1493200.0
2011-08-05 10:10:00,28.9,29.3,28.87,29.28,1754200.0,10.6047,10.7514,10.5937,10.7441,1754200.0
2011-08-05 10:20:00,29.29,29.32,28.91,28.93,1120500.0,10.7478,10.7588,10.6083,10.6157,1120500.0
2011-08-05 10:30:00,28.93,29.06,28.85,28.99,1177300.0,10.6157,10.6634,10.5863,10.6377,1177300.0
2011-08-05 10:40:00,28.99,29.01,28.76,28.92,786000.0,10.6377,10.645,10.5533,10.612,786000.0
2011-08-05 10:50:00,28.92,29.01,28.85,29.0,551100.0,10.612,10.645,10.5863,10.6414,551100.0
2011-08-05 11:00:00,29.0,29.02,28.8,28.9,495200.0,10.6414,10.6487,10.568,10.6047,495200.0
2011-08-05 11:10:00,28.89,28.91,28.54,28.64,654900.0,10.601,10.6083,10.4726,10.5093,654900.0
2011-08-05 11:20:00,28.63,28.87,28.47,28.6,815200.0,10.5056,10.5937,10.4469,10.4946,815200.0
2011-08-05 11:30:00,28.59,28.74,28.5,28.53,528500.0,10.4909,10.5459,10.4579,10.4689,528500.0
2011-08-05 11:40:00,28.52,28.53,28.26,28.3,744700.0,10.4652,10.4689,10.3698,10.3845,744700.0
2011-08-05 11:50:00,28.29,28.44,28.1,28.23,1142300.0,10.3808,10.4359,10.3111,10.3588,1142300.0
2011-08-05 12:00:00,28.23,28.41,28.13,28.41,784700.0,10.3588,10.4249,10.3221,10.4249,784700.0
2011-08-05 12:10:00,28.41,28.69,28.37,28.59,983400.0,10.4249,10.5276,10.4102,10.4909,983400.0
2011-08-05 12:20:00,28.58,28.8,28.45,28.56,772600.0,10.4872,10.568,10.4395,10.4799,772600.0
2011-08-05 12:30:00,28.57,29.01,28.53,28.97,743200.0,10.4836,10.645,10.4689,10.6303,743200.0
2011-08-05 12:40:00,28.97,29.48,28.81,29.41,1119800.0,10.6303,10.8175,10.5716,10.7918,1119800.0
2011-08-05 12:50:00,29.41,29.54,29.18,29.3,828400.0,10.7918,10.8395,10.7074,10.7514,828400.0
2011-08-05 13:00:00,29.28,29.43,29.16,29.2,644400.0,10.7441,10.7991,10.7001,10.7147,644400.0
2011-08-05 13:10:00,29.2,29.43,29.2,29.43,348500.0,10.7147,10.7991,10.7147,10.7991,348500.0
2011-08-05 13:20:00,29.43,29.51,29.32,29.36,433000.0,10.7991,10.8285,10.7588,10.7735,433000.0
2011-08-05 13:30:00,29.37,29.43,29.13,29.14,636400.0,10.7771,10.7991,10.6891,10.6927,636400.0
2011-08-05 13:40:00,29.15,29.25,29.05,29.25,737100.0,10.6964,10.7331,10.6597,10.7331,737100.0
2011-08-05 13:50:00,29.24,29.53,29.22,29.48,934600.0,10.7294,10.8358,10.7221,10.8175,934600.0
2011-08-05 14:00:00,29.49,29.49,29.31,29.37,661600.0,10.8212,10.8212,10.7551,10.7771,661600.0
2011-08-05 14:10:00,29.37,29.38,29.21,29.29,487400.0,10.7771,10.7808,10.7184,10.7478,487400.0
2011-08-05 14:20:00,29.28,29.39,29.26,29.28,316000.0,10.7441,10.7845,10.7368,10.7441,316000.0
2011-08-05 14:30:00,29.28,29.32,29.22,29.31,223300.0,10.7441,10.7588,10.7221,10.7551,223300.0
2011-08-05 14:40:00,29.31,29.32,29.17,29.17,259100.0,10.7551,10.7588,10.7037,10.7037,259100.0
2011-08-05 14:50:00,29.18,29.19,29.03,29.11,613200.0,10.7074,10.7111,10.6524,10.6817,613200.0
2011-08-05 15:00:00,29.1,29.16,28.72,28.88,565500.0,10.678,10.7001,10.5386,10.5973,565500.0
2011-08-05 15:10:00,28.88,29.0,28.81,28.88,638600.0,10.5973,10.6414,10.5716,10.5973,638600.0
2011-08-05 15:20:00,28.88,29.01,28.82,28.83,560800.0,10.5973,10.645,10.5753,10.579,560800.0
2011-08-05 15:30:00,28.83,29.04,28.83,29.02,670500.0,10.579,10.656,10.579,10.6487,670500.0
2011-08-05 15:40:00,29.02,29.09,28.92,29.0,922600.0,10.6487,10.6744,10.612,10.6414,922600.0
2011-08-05 15:50:00,29.0,29.18,28.99,29.06,1275600.0,10.6414,10.7074,10.6377,10.6634,1275600.0
2011-08-08 09:30:00,27.28,27.59,27.1,27.59,1721600.0,10.0102,10.124,9.9442,10.124,1721600.0
2011-08-08 09:40:00,27.58,27.75,27.5,27.54,1090400.0,10.1203,10.1827,10.0909,10.1056,1090400.0
2011-08-08 09:50:00,27.54,27.79,27.48,27.49,1350200.0,10.1056,10.1974,10.0836,10.0873,1350200.0
2011-08-08 10:00:00,27.49,27.61,27.38,27.52,2017600.0,10.0873,10.1313,10.0469,10.0983,2017600.0
2011-08-08 10:10:00,27.51,27.59,27.12,27.26,1158400.0,10.0946,10.124,9.9515,10.0029,1158400.0
2011-08-08 10:20:00,27.26,27.31,27.09,27.13,1149600.0,10.0029,10.0212,9.9405,9.9552,1149600.0
2011-08-08 10:30:00,27.14,27.21,26.86,27.14,1492800.0,9.9588,9.9845,9.8561,9.9588,1492800.0
2011-08-08 10:40:00,27.14,27.21,26.96,27.17,1041400.0,9.9588,9.9845,9.8928,9.9698,1041400.0
2011-08-08 10:50:00,27.17,27.18,26.91,26.93,758400.0,9.9698,9.9735,9.8744,9.8818,758400.0
2011-08-08 11:00:00,26.93,27.16,26.79,27.11,1027000.0,9.8818,9.9662,9.8304,9.9478,1027000.0
2011-08-08 11:10:00,27.12,27.21,26.98,27.01,771500.0,9.9515,9.9845,9.9001,9.9111,771500.0
2011-08-08 11:20:00,27.0,27.1,26.86,27.05,760000.0,9.9075,9.9442,9.8561,9.9258,760000.0
2011-08-08 11:30:00,27.04,27.05,26.9,26.93,786100.0,9.9221,9.9258,9.8708,9.8818,786100.0
2011-08-08 11:40:00,26.94,27.03,26.91,27.0,825200.0,9.8855,9.9185,9.8744,9.9075,825200.0
2011-08-08 11:50:00,27.0,27.13,26.99,27.02,568600.0,9.9075,9.9552,9.9038,9.9148,568600.0
2011-08-08 12:00:00,27.02,27.06,26.92,27.01,797400.0,9.9148,9.9295,9.8781,9.9111,797400.0
2011-08-08 12:10:00,27.01,27.04,26.87,26.89,584600.0,9.9111,9.9221,9.8598,9.8671,584600.0
2011-08-08 12:20:00,26.89,27.04,26.85,26.86,412600.0,9.8671,9.9221,9.8524,9.8561,412600.0
2011-08-08 12:30:00,26.87,26.96,26.87,26.92,343700.0,9.8598,9.8928,9.8598,9.8781,343700.0
2011-08-08 12:40:00,26.92,27.04,26.87,26.99,438100.0,9.8781,9.9221,9.8598,9.9038,438100.0
2011-08-08 12:50:00,27.0,27.02,26.88,26.9,567000.0,9.9075,9.9148,9.8634,9.8708,567000.0
2011-08-08 13:00:00,26.89,26.95,26.84,26.85,449800.0,9.8671,9.8891,9.8488,9.8524,449800.0
2011-08-08 13:10:00,26.85,26.88,26.69,26.81,859700.0,9.8524,9.8634,9.7937,9.8377,859700.0
2011-08-08 13:20:00,26.81,26.93,26.77,26.87,506900.0,9.8377,9.8818,9.8231,9.8598,506900.0
2011-08-08 13:30:00,26.87,26.9,26.6,26.6,452800.0,9.8598,9.8708,9.7607,9.7607,452800.0
2011-08-08 13:40:00,26.6,26.65,26.39,26.47,1250200.0,9.7607,9.779,9.6836,9.713,1250200.0
2011-08-08 13:50:00,26.47,26.54,26.32,26.32,673300.0,9.713,9.7387,9.6579,9.6579,673300.0
2011-08-08 14:00:00,26.32,26.56,26.28,26.4,714300.0,9.6579,9.746,9.6433,9.6873,714300.0
2011-08-08 14:10:00,26.41,26.45,25.93,25.98,663500.0,9.691,9.7056,9.5148,9.5332,663500.0
2011-08-08 14:20:00,25.98,25.99,25.8,25.94,1020500.0,9.5332,9.5369,9.4671,9.5185,1020500.0
2011-08-08 14:30:00,25.94,26.17,25.9,26.09,500400.0,9.5185,9.6029,9.5038,9.5735,500400.0
2011-08-08 14:40:00,26.09,26.27,26.09,26.14,603700.0,9.5735,9.6396,9.5735,9.5919,603700.0
2011-08-08 14:50:00,26.15,26.21,26.14,26.17,504400.0,9.5956,9.6176,9.5919,9.6029,504400.0
2011-08-08 15:00:00,26.16,26.38,26.13,26.38,506200.0,9.5992,9.68,9.5882,9.68,506200.0
2011-08-08 15:10:00,26.38,26.73,26.33,26.67,749600.0,9.68,9.8084,9.6616,9.7864,749600.0
2011-08-08 15:20:00,26.66,26.67,26.37,26.4,542600.0,9.7827,9.7864,9.6763,9.6873,542600.0
2011-08-08 15:30:00,26.39,26.39,26.25,26.26,660600.0,9.6836,9.6836,9.6323,9.6359,660600.0
2011-08-08 15:40:00,26.25,26.28,26.11,26.11,1171400.0,9.6323,9.6433,9.5809,9.5809,1171400.0
2011-08-08 15:50:00,26.12,26.29,26.09,26.15,1426000.0,9.5846,9.6469,9.5735,9.5956,1426000.0
2011-08-09 09:30:00,26.81,27.03,26.67,26.8,1127100.0,9.8377,9.9185,9.7864,9.8341,1127100.0
2011-08-09 09:40:00,26.8,26.81,26.36,26.48,692900.0,9.8341,9.8377,9.6726,9.7167,692900.0
2011-08-09 09:50:00,26.49,26.98,26.48,26.88,764400.0,9.7203,9.9001,9.7167,9.8634,764400.0
2011-08-09 10:00:00,26.88,27.03,26.82,26.84,491800.0,9.8634,9.9185,9.8414,9.8488,491800.0
2011-08-09 10:10:00,26.83,27.0,26.74,26.97,494800.0,9.8451,9.9075,9.8121,9.8965,494800.0
2011-08-09 10:20:00,26.96,27.1,26.84,27.1,407600.0,9.8928,9.9442,9.8488,9.9442,407600.0
2011-08-09 10:30:00,27.1,27.22,27.03,27.04,398000.0,9.9442,9.9882,9.9185,9.9221,398000.0
2011-08-09 10:40:00,27.03,27.11,26.95,27.02,311600.0,9.9185,9.9478,9.8891,9.9148,311600.0
2011-08-09 10:50:00,27.03,27.08,26.96,27.02,348000.0,9.9185,9.9368,9.8928,9.9148,348000.0
2011-08-09 11:00:00,27.01,27.01,26.76,26.84,339400.0,9.9111,9.9111,9.8194,9.8488,339400.0
2011-08-09 11:10:00,26.84,26.85,26.75,26.76,398500.0,9.8488,9.8524,9.8157,9.8194,398500.0
2011-08-09 11:20:00,26.77,26.95,26.75,26.95,341700.0,9.8231,9.8891,9.8157,9.8891,341700.0
2011-08-09 11:30:00,26.95,27.0,26.83,26.87,374500.0,9.8891,9.9075,9.8451,9.8598,374500.0
2011-08-09 11:40:00,26.87,26.87,26.73,26.73,220700.0,9.8598,9.8598,9.8084,9.8084,220700.0
2011-08-09 11:50:00,26.73,26.93,26.73,26.9,306700.0,9.8084,9.8818,9.8084,9.8708,306700.0
2011-08-09 12:00:00,26.9,27.0,26.88,26.96,251900.0,9.8708,9.9075,9.8634,9.8928,251900.0
2011-08-09 12:10:00,26.96,26.96,26.89,26.93,190000.0,9.8928,9.8928,9.8671,9.8818,190000.0
2011-08-09 12:20:00,26.93,26.94,26.88,26.88,128400.0,9.8818,9.8855,9.8634,9.8634,128400.0
2011-08-09 12:30:00,26.89,26.97,26.86,26.96,273000.0,9.8671,9.8965,9.8561,9.8928,273000.0
2011-08-09 12:40:00,26.96,27.0,26.92,26.92,176100.0,9.8928,9.9075,9.8781,9.8781,176100.0
2011-08-09 12:50:00,26.92,26.92,26.77,26.78,363600.0,9.8781,9.8781,9.8231,9.8267,363600.0
2011-08-09 13:00:00,26.78,26.88,26.73,26.86,404900.0,9.8267,9.8634,9.8084,9.8561,404900.0
2011-08-09 13:10:00,26.86,26.89,26.84,26.87,247400.0,9.8561,9.8671,9.8488,9.8598,247400.0
2011-08-09 13:20:00,26.86,26.93,26.86,26.89,245500.0,9.8561,9.8818,9.8561,9.8671,245500.0
2011-08-09 13:30:00,26.89,26.91,26.75,26.75,248400.0,9.8671,9.8744,9.8157,9.8157,248400.0
2011-08-09 13:40:00,26.75,26.77,26.63,26.64,232200.0,9.8157,9.8231,9.7717,9.7754,232200.0
2011-08-09 13:50:00,26.64,26.68,26.47,26.52,547900.0,9.7754,9.79,9.713,9.7313,547900.0
2011-08-09 14:00:00,26.52,26.56,26.31,26.35,384000.0,9.7313,9.746,9.6543,9.669,384000.0
2011-08-09 14:10:00,26.35,26.74,26.3,26.67,416500.0,9.669,9.8121,9.6506,9.7864,416500.0
2011-08-09 14:20:00,26.67,26.68,25.92,26.35,920400.0,9.7864,9.79,9.5112,9.669,920400.0
2011-08-09 14:30:00,26.35,26.36,26.13,26.13,789000.0,9.669,9.6726,9.5882,9.5882,789000.0
2011-08-09 14:40:00,26.14,26.18,25.83,25.94,1124800.0,9.5919,9.6066,9.4781,9.5185,1124800.0
2011-08-09 14:50:00,25.93,26.25,25.92,26.21,558200.0,9.5148,9.6323,9.5112,9.6176,558200.0
2011-08-09 15:00:00,26.2,26.31,26.01,26.3,740800.0,9.6139,9.6543,9.5442,9.6506,740800.0
2011-08-09 15:10:00,26.29,26.93,26.27,26.88,962100.0,9.6469,9.8818,9.6396,9.8634,962100.0
2011-08-09 15:20:00,26.87,26.88,26.64,26.79,714200.0,9.8598,9.8634,9.7754,9.8304,714200.0
2011-08-09 15:30:00,26.79,26.8,26.57,26.73,520700.0,9.8304,9.8341,9.7497,9.8084,520700.0
2011-08-09 15:40:00,26.73,26.99,26.7,26.91,928400.0,9.8084,9.9038,9.7974,9.8744,928400.0
2011-08-09 15:50:00,26.92,27.07,26.88,27.06,1670800.0,9.8781,9.9332,9.8634,9.9295,1670800.0
2011-08-10 09:30:00,26.82,26.9,26.56,26.9,1403800.0,9.8414,9.8708,9.746,9.8708,1403800.0
2011-08-10 09:40:00,26.9,27.06,26.71,26.95,972700.0,9.8708,9.9295,9.8011,9.8891,972700.0
2011-08-10 09:50:00,26.94,27.03,26.7,26.81,846300.0,9.8855,9.9185,9.7974,9.8377,846300.0
2011-08-10 10:00:00,26.81,26.95,26.62,26.7,888300.0,9.8377,9.8891,9.768,9.7974,888300.0
2011-08-10 10:10:00,26.7,26.72,26.45,26.64,910400.0,9.7974,9.8047,9.7056,9.7754,910400.0
2011-08-10 10:20:00,26.63,26.78,26.46,26.62,589700.0,9.7717,9.8267,9.7093,9.768,589700.0
2011-08-10 10:30:00,26.64,26.95,26.55,26.78,985900.0,9.7754,9.8891,9.7423,9.8267,985900.0
2011-08-10 10:40:00,26.78,26.89,26.54,26.61,826800.0,9.8267,9.8671,9.7387,9.7644,826800.0
2011-08-10 10:50:00,26.61,26.71,26.46,26.62,554700.0,9.7644,9.8011,9.7093,9.768,554700.0
2011-08-10 11:00:00,26.61,26.62,26.38,26.52,710100.0,9.7644,9.768,9.68,9.7313,710100.0
2011-08-10 11:10:00,26.51,26.77,26.46,26.65,720300.0,9.7277,9.8231,9.7093,9.779,720300.0
2011-08-10 11:20:00,26.64,26.71,26.55,26.58,540600.0,9.7754,9.8011,9.7423,9.7534,540600.0
2011-08-10 11:30:00,26.59,26.66,26.44,26.54,513700.0,9.757,9.7827,9.702,9.7387,513700.0
2011-08-10 11:40:00,26.54,26.71,26.48,26.53,346800.0,9.7387,9.8011,9.7167,9.735,346800.0
2011-08-10 11:50:00,26.53,26.7,26.51,26.58,365200.0,9.735,9.7974,9.7277,9.7534,365200.0
2011-08-10 12:00:00,26.57,26.74,26.51,26.68,448000.0,9.7497,9.8121,9.7277,9.79,448000.0
2011-08-10 12:10:00,26.68,26.78,26.61,26.76,194800.0,9.79,9.8267,9.7644,9.8194,194800.0
2011-08-10 12:20:00,26.76,26.82,26.6,26.6,450000.0,9.8194,9.8414,9.7607,9.7607,450000.0
2011-08-10 12:30:00,26.59,26.71,26.49,26.53,312100.0,9.757,9.8011,9.7203,9.735,312100.0
2011-08-10 12:40:00,26.52,26.68,26.52,26.61,192700.0,9.7313,9.79,9.7313,9.7644,192700.0
2011-08-10 12:50:00,26.61,26.75,26.57,26.67,289900.0,9.7644,9.8157,9.7497,9.7864,289900.0
2011-08-10 13:00:00,26.67,26.77,26.58,26.69,393800.0,9.7864,9.8231,9.7534,9.7937,393800.0
2011-08-10 13:10:00,26.7,26.75,26.59,26.66,378900.0,9.7974,9.8157,9.757,9.7827,378900.0
2011-08-10 13:20:00,26.66,26.77,26.57,26.67,356900.0,9.7827,9.8231,9.7497,9.7864,356900.0
2011-08-10 13:30:00,26.66,26.78,26.6,26.74,340300.0,9.7827,9.8267,9.7607,9.8121,340300.0
2011-08-10 13:40:00,26.74,27.07,26.72,27.05,391100.0,9.8121,9.9332,9.8047,9.9258,391100.0
2011-08-10 13:50:00,27.05,27.26,27.03,27.25,531100.0,9.9258,10.0029,9.9185,9.9992,531100.0
2011-08-10 14:00:00,27.25,27.61,27.18,27.54,782500.0,9.9992,10.1313,9.9735,10.1056,782500.0
2011-08-10 14:10:00,27.54,27.71,27.35,27.54,889200.0,10.1056,10.168,10.0359,10.1056,889200.0
2011-08-10 14:20:00,27.55,27.91,27.55,27.8,1254700.0,10.1093,10.2414,10.1093,10.201,1254700.0
2011-08-10 14:30:00,27.81,27.89,27.64,27.64,1953100.0,10.2047,10.234,10.1423,10.1423,1953100.0
2011-08-10 14:40:00,27.64,27.72,27.54,27.62,492900.0,10.1423,10.1717,10.1056,10.135,492900.0
2011-08-10 14:50:00,27.62,27.65,27.39,27.44,684500.0,10.135,10.146,10.0506,10.0689,684500.0
2011-08-10 15:00:00,27.44,27.58,27.29,27.31,521900.0,10.0689,10.1203,10.0139,10.0212,521900.0
2011-08-10 15:10:00,27.29,27.42,27.2,27.3,417400.0,10.0139,10.0616,9.9809,10.0175,417400.0
2011-08-10 15:20:00,27.29,27.5,27.26,27.31,570900.0,10.0139,10.0909,10.0029,10.0212,570900.0
2011-08-10 15:30:00,27.31,27.33,27.1,27.17,791800.0,10.0212,10.0286,9.9442,9.9698,791800.0
2011-08-10 15:40:00,27.17,27.28,27.09,27.16,1138400.0,9.9698,10.0102,9.9405,9.9662,1138400.0
2011-08-10 15:50:00,27.16,27.17,26.93,26.97,2036000.0,9.9662,9.9698,9.8818,9.8965,2036000.0
2011-08-11 09:30:00,27.92,27.98,27.41,27.47,1278600.0,10.2451,10.2671,10.0579,10.0799,1278600.0
2011-08-11 09:40:00,27.47,27.5,26.7,26.8,2468500.0,10.0799,10.0909,9.7974,9.8341,2468500.0
2011-08-11 09:50:00,26.8,27.11,26.6,26.93,1794200.0,9.8341,9.9478,9.7607,9.8818,1794200.0
2011-08-11 10:00:00,26.93,27.21,24.51,27.15,1101800.0,9.8818,9.9845,8.9938,9.9625,1101800.0
2011-08-11 10:10:00,27.15,27.33,24.62,27.23,942700.0,9.9625,10.0286,9.0341,9.9919,942700.0
2011-08-11 10:20:00,27.23,27.4,27.12,27.37,840200.0,9.9919,10.0542,9.9515,10.0432,840200.0
2011-08-11 10:30:00,27.38,27.5,27.19,27.39,855500.0,10.0469,10.0909,9.9772,10.0506,855500.0
2011-08-11 10:40:00,27.39,27.61,27.27,27.61,693500.0,10.0506,10.1313,10.0065,10.1313,693500.0
2011-08-11 10:50:00,27.61,27.65,27.51,27.52,469900.0,10.1313,10.146,10.0946,10.0983,469900.0
2011-08-11 11:00:00,27.52,27.72,27.51,27.61,402600.0,10.0983,10.1717,10.0946,10.1313,402600.0
2011-08-11 11:10:00,27.6,27.65,27.49,27.61,390500.0,10.1276,10.146,10.0873,10.1313,390500.0
2011-08-11 11:20:00,27.61,27.64,27.4,27.54,282000.0,10.1313,10.1423,10.0542,10.1056,282000.0
2011-08-11 11:30:00,27.54,27.59,27.44,27.52,308700.0,10.1056,10.124,10.0689,10.0983,308700.0
2011-08-11 11:40:00,27.53,27.72,27.52,27.68,415900.0,10.1019,10.1717,10.0983,10.157,415900.0
2011-08-11 11:50:00,27.68,27.78,27.61,27.61,358000.0,10.157,10.1937,10.1313,10.1313,358000.0
2011-08-11 12:00:00,27.62,27.71,27.55,27.65,362300.0,10.135,10.168,10.1093,10.146,362300.0
2011-08-11 12:10:00,27.65,27.75,27.6,27.66,371700.0,10.146,10.1827,10.1276,10.1496,371700.0
2011-08-11 12:20:00,27.67,27.81,27.65,27.7,296500.0,10.1533,10.2047,10.146,10.1643,296500.0
2011-08-11 12:30:00,27.7,27.88,27.68,27.86,334200.0,10.1643,10.2304,10.157,10.223,334200.0
2011-08-11 12:40:00,27.87,28.14,27.87,27.95,468500.0,10.2267,10.3258,10.2267,10.2561,468500.0
2011-08-11 12:50:00,27.95,28.17,27.94,28.12,321200.0,10.2561,10.3368,10.2524,10.3184,321200.0
2011-08-11 13:00:00,28.11,28.16,27.92,27.98,771400.0,10.3148,10.3331,10.2451,10.2671,771400.0
2011-08-11 13:10:00,27.99,28.13,27.94,27.97,426100.0,10.2707,10.3221,10.2524,10.2634,426100.0
2011-08-11 13:20:00,27.97,28.03,27.8,27.86,608000.0,10.2634,10.2854,10.201,10.223,608000.0
2011-08-11 13:30:00,27.86,27.92,27.74,27.77,408400.0,10.223,10.2451,10.179,10.19,408400.0
2011-08-11 13:40:00,27.76,27.83,27.59,27.76,568500.0,10.1863,10.212,10.124,10.1863,568500.0
2011-08-11 13:50:00,27.75,27.95,27.68,27.87,313000.0,10.1827,10.2561,10.157,10.2267,313000.0
2011-08-11 14:00:00,27.87,28.0,27.83,27.99,339300.0,10.2267,10.2744,10.212,10.2707,339300.0
2011-08-11 14:10:00,27.99,28.08,27.9,27.9,394500.0,10.2707,10.3038,10.2377,10.2377,394500.0
2011-08-11 14:20:00,27.91,28.1,27.91,28.09,210700.0,10.2414,10.3111,10.2414,10.3074,210700.0
2011-08-11 14:30:00,28.09,28.1,27.92,28.03,439600.0,10.3074,10.3111,10.2451,10.2854,439600.0
2011-08-11 14:40:00,28.02,28.13,27.96,28.07,447500.0,10.2817,10.3221,10.2597,10.3001,447500.0
2011-08-11 14:50:00,28.07,28.41,28.06,28.32,644400.0,10.3001,10.4249,10.2964,10.3918,644400.0
2011-08-11 15:00:00,28.31,28.38,28.25,28.25,335400.0,10.3882,10.4138,10.3661,10.3661,335400.0
2011-08-11 15:10:00,28.26,28.37,28.21,28.26,513900.0,10.3698,10.4102,10.3515,10.3698,513900.0
2011-08-11 15:20:00,28.25,28.36,28.2,28.26,516000.0,10.3661,10.4065,10.3478,10.3698,516000.0
2011-08-11 15:30:00,28.26,28.33,28.19,28.25,582900.0,10.3698,10.3955,10.3441,10.3661,582900.0
2011-08-11 15:40:00,28.26,28.39,28.25,28.25,1089600.0,10.3698,10.4175,10.3661,10.3661,1089600.0
2011-08-11 15:50:00,28.25,28.26,28.05,28.07,1448700.0,10.3661,10.3698,10.2928,10.3001,1448700.0
2011-08-12 09:30:00,28.42,28.62,28.31,28.42,1066600.0,10.4285,10.5019,10.3882,10.4285,1066600.0
2011-08-12 09:40:00,28.43,28.43,28.28,28.37,764400.0,10.4322,10.4322,10.3772,10.4102,764400.0
2011-08-12 09:50:00,28.37,28.38,28.04,28.22,613200.0,10.4102,10.4138,10.2891,10.3551,613200.0
2011-08-12 10:00:00,28.21,28.26,27.96,28.08,709900.0,10.3515,10.3698,10.2597,10.3038,709900.0
2011-08-12 10:10:00,28.09,28.21,27.92,28.19,864800.0,10.3074,10.3515,10.2451,10.3441,864800.0
2011-08-12 10:20:00,28.18,28.32,28.03,28.29,537100.0,10.3405,10.3918,10.2854,10.3808,537100.0
2011-08-12 10:30:00,28.27,28.38,28.19,28.23,533400.0,10.3735,10.4138,10.3441,10.3588,533400.0
2011-08-12 10:40:00,28.23,28.23,28.0,28.04,564100.0,10.3588,10.3588,10.2744,10.2891,564100.0
2011-08-12 10:50:00,28.04,28.22,28.01,28.2,409900.0,10.2891,10.3551,10.2781,10.3478,409900.0
2011-08-12 11:00:00,28.21,28.22,27.96,28.06,502300.0,10.3515,10.3551,10.2597,10.2964,502300.0
2011-08-12 11:10:00,28.07,28.13,27.97,28.01,348600.0,10.3001,10.3221,10.2634,10.2781,348600.0
2011-08-12 11:20:00,28.01,28.16,27.96,28.11,505500.0,10.2781,10.3331,10.2597,10.3148,505500.0
2011-08-12 11:30:00,28.11,28.27,28.1,28.23,288900.0,10.3148,10.3735,10.3111,10.3588,288900.0
2011-08-12 11:40:00,28.22,28.37,28.19,28.27,292600.0,10.3551,10.4102,10.3441,10.3735,292600.0
2011-08-12 11:50:00,28.27,28.35,28.21,28.27,257500.0,10.3735,10.4028,10.3515,10.3735,257500.0
2011-08-12 12:00:00,28.28,28.32,28.17,28.24,120100.0,10.3772,10.3918,10.3368,10.3625,120100.0
2011-08-12 12:10:00,28.23,28.26,28.15,28.21,168600.0,10.3588,10.3698,10.3295,10.3515,168600.0
2011-08-12 12:20:00,28.22,28.23,28.1,28.21,166700.0,10.3551,10.3588,10.3111,10.3515,166700.0
2011-08-12 12:30:00,28.21,28.24,28.09,28.09,338200.0,10.3515,10.3625,10.3074,10.3074,338200.0
2011-08-12 12:40:00,28.1,28.21,28.09,28.1,236200.0,10.3111,10.3515,10.3074,10.3111,236200.0
2011-08-12 12:50:00,28.11,28.22,28.11,28.2,208300.0,10.3148,10.3551,10.3148,10.3478,208300.0
2011-08-12 13:00:00,28.2,28.22,28.16,28.18,207400.0,10.3478,10.3551,10.3331,10.3405,207400.0
2011-08-12 13:10:00,28.18,28.21,28.12,28.17,117100.0,10.3405,10.3515,10.3184,10.3368,117100.0
2011-08-12 13:20:00,28.18,28.2,28.09,28.17,145100.0,10.3405,10.3478,10.3074,10.3368,145100.0
2011-08-12 13:30:00,28.18,28.23,28.13,28.21,164800.0,10.3405,10.3588,10.3221,10.3515,164800.0
2011-08-12 13:40:00,28.21,28.33,28.21,28.33,217900.0,10.3515,10.3955,10.3515,10.3955,217900.0
2011-08-12 13:50:00,28.32,28.35,28.27,28.3,173900.0,10.3918,10.4028,10.3735,10.3845,173900.0
2011-08-12 14:00:00,28.3,28.31,28.27,28.28,133900.0,10.3845,10.3882,10.3735,10.3772,133900.0
2011-08-12 14:10:00,28.28,28.29,28.15,28.16,418500.0,10.3772,10.3808,10.3295,10.3331,418500.0
2011-08-12 14:20:00,28.16,28.17,28.07,28.12,326900.0,10.3331,10.3368,10.3001,10.3184,326900.0
2011-08-12 14:30:00,28.11,28.16,28.02,28.06,412200.0,10.3148,10.3331,10.2817,10.2964,412200.0
2011-08-12 14:40:00,28.06,28.2,28.05,28.14,387100.0,10.2964,10.3478,10.2928,10.3258,387100.0
2011-08-12 14:50:00,28.15,28.21,28.09,28.21,251600.0,10.3295,10.3515,10.3074,10.3515,251600.0
2011-08-12 15:00:00,28.21,28.26,28.15,28.16,248600.0,10.3515,10.3698,10.3295,10.3331,248600.0
2011-08-12 15:10:00,28.16,28.23,28.14,28.18,298900.0,10.3331,10.3588,10.3258,10.3405,298900.0
2011-08-12 15:20:00,28.18,28.21,28.14,28.17,298500.0,10.3405,10.3515,10.3258,10.3368,298500.0
2011-08-12 15:30:00,28.17,28.19,28.09,28.17,545500.0,10.3368,10.3441,10.3074,10.3368,545500.0
2011-08-12 15:40:00,28.17,28.25,28.16,28.21,567800.0,10.3368,10.3661,10.3331,10.3515,567800.0
2011-08-12 15:50:00,28.21,28.31,28.19,28.29,961500.0,10.3515,10.3882,10.3441,10.3808,961500.0
2011-08-15 09:30:00,28.77,28.82,28.56,28.62,1000900.0,10.557,10.5753,10.4799,10.5019,1000900.0
2011-08-15 09:40:00,28.62,28.81,28.59,28.68,509300.0,10.5019,10.5716,10.4909,10.5239,509300.0
2011-08-15 09:50:00,28.69,28.73,28.62,28.7,338100.0,10.5276,10.5423,10.5019,10.5313,338100.0
2011-08-15 10:00:00,28.71,28.89,28.69,28.84,721300.0,10.5349,10.601,10.5276,10.5826,721300.0
2011-08-15 10:10:00,28.85,29.15,28.84,29.12,620000.0,10.5863,10.6964,10.5826,10.6854,620000.0
2011-08-15 10:20:00,29.13,29.2,29.1,29.2,444300.0,10.6891,10.7147,10.678,10.7147,444300.0
2011-08-15 10:30:00,29.2,29.25,29.05,29.08,532800.0,10.7147,10.7331,10.6597,10.6707,532800.0
2011-08-15 10:40:00,29.07,29.12,28.99,29.04,573700.0,10.667,10.6854,10.6377,10.656,573700.0
2011-08-15 10:50:00,29.03,29.06,28.93,28.93,408700.0,10.6524,10.6634,10.6157,10.6157,408700.0
2011-08-15 11:00:00,28.94,29.05,28.94,28.98,449100.0,10.6193,10.6597,10.6193,10.634,449100.0
2011-08-15 11:10:00,28.99,29.01,28.94,28.97,228400.0,10.6377,10.645,10.6193,10.6303,228400.0
2011-08-15 11:20:00,28.96,28.98,28.9,28.94,293700.0,10.6267,10.634,10.6047,10.6193,293700.0
2011-08-15 11:30:00,28.93,28.98,28.91,28.93,672500.0,10.6157,10.634,10.6083,10.6157,672500.0
2011-08-15 11:40:00,28.93,28.98,28.9,28.94,300100.0,10.6157,10.634,10.6047,10.6193,300100.0
2011-08-15 11:50:00,28.93,28.99,28.93,28.99,436200.0,10.6157,10.6377,10.6157,10.6377,436200.0
2011-08-15 12:00:00,28.99,29.03,28.94,28.94,393000.0,10.6377,10.6524,10.6193,10.6193,393000.0
2011-08-15 12:10:00,28.94,29.06,28.94,29.05,281300.0,10.6193,10.6634,10.6193,10.6597,281300.0
2011-08-15 12:20:00,29.06,29.08,29.0,29.05,213900.0,10.6634,10.6707,10.6414,10.6597,213900.0
2011-08-15 12:30:00,29.04,29.07,29.0,29.03,330300.0,10.656,10.667,10.6414,10.6524,330300.0
2011-08-15 12:40:00,29.03,29.07,29.01,29.05,409300.0,10.6524,10.667,10.645,10.6597,409300.0
2011-08-15 12:50:00,29.05,29.11,29.04,29.06,223700.0,10.6597,10.6817,10.656,10.6634,223700.0
2011-08-15 13:00:00,29.06,29.18,29.06,29.18,431600.0,10.6634,10.7074,10.6634,10.7074,431600.0
2011-08-15 13:10:00,29.18,29.2,29.14,29.15,382700.0,10.7074,10.7147,10.6927,10.6964,382700.0
2011-08-15 13:20:00,29.15,29.21,29.15,29.16,233500.0,10.6964,10.7184,10.6964,10.7001,233500.0
2011-08-15 13:30:00,29.16,29.23,29.14,29.16,327700.0,10.7001,10.7257,10.6927,10.7001,327700.0
2011-08-15 13:40:00,29.16,29.24,29.15,29.2,250100.0,10.7001,10.7294,10.6964,10.7147,250100.0
2011-08-15 13:50:00,29.21,29.3,29.2,29.28,222300.0,10.7184,10.7514,10.7147,10.7441,222300.0
2011-08-15 14:00:00,29.29,29.34,29.27,29.31,328800.0,10.7478,10.7661,10.7404,10.7551,328800.0
2011-08-15 14:10:00,29.31,29.39,29.28,29.34,284200.0,10.7551,10.7845,10.7441,10.7661,284200.0
2011-08-15 14:20:00,29.34,29.38,29.31,29.31,338900.0,10.7661,10.7808,10.7551,10.7551,338900.0
2011-08-15 14:30:00,29.31,29.38,29.25,29.25,564800.0,10.7551,10.7808,10.7331,10.7331,564800.0
2011-08-15 14:40:00,29.26,29.28,29.24,29.24,287200.0,10.7368,10.7441,10.7294,10.7294,287200.0
2011-08-15 14:50:00,29.24,29.26,29.2,29.25,327400.0,10.7294,10.7368,10.7147,10.7331,327400.0
2011-08-15 15:00:00,29.25,29.25,29.21,29.23,235900.0,10.7331,10.7331,10.7184,10.7257,235900.0
2011-08-15 15:10:00,29.22,29.23,29.16,29.2,329500.0,10.7221,10.7257,10.7001,10.7147,329500.0
2011-08-15 15:20:00,29.19,29.2,29.11,29.13,467200.0,10.7111,10.7147,10.6817,10.6891,467200.0
2011-08-15 15:30:00,29.13,29.18,29.1,29.16,452300.0,10.6891,10.7074,10.678,10.7001,452300.0
2011-08-15 15:40:00,29.17,29.23,29.17,29.21,758100.0,10.7037,10.7257,10.7037,10.7184,758100.0
2011-08-15 15:50:00,29.21,29.25,29.16,29.23,1399700.0,10.7184,10.7331,10.7001,10.7257,1399700.0
2011-08-16 09:30:00,28.95,28.99,28.76,28.84,935500.0,10.623,10.6377,10.5533,10.5826,935500.0
2011-08-16 09:40:00,28.85,28.88,28.67,28.71,590800.0,10.5863,10.5973,10.5203,10.5349,590800.0
2011-08-16 09:50:00,28.71,28.8,28.62,28.72,521100.0,10.5349,10.568,10.5019,10.5386,521100.0
2011-08-16 10:00:00,28.72,28.88,28.71,28.87,544000.0,10.5386,10.5973,10.5349,10.5937,544000.0
2011-08-16 10:10:00,28.87,29.02,28.76,28.95,564200.0,10.5937,10.6487,10.5533,10.623,564200.0
2011-08-16 10:20:00,28.94,29.05,28.9,28.99,370300.0,10.6193,10.6597,10.6047,10.6377,370300.0
2011-08-16 10:30:00,29.0,29.03,28.9,28.98,323100.0,10.6414,10.6524,10.6047,10.634,323100.0
2011-08-16 10:40:00,28.97,28.99,28.83,28.97,352200.0,10.6303,10.6377,10.579,10.6303,352200.0
2011-08-16 10:50:00,28.97,29.07,28.88,29.05,333700.0,10.6303,10.667,10.5973,10.6597,333700.0
2011-08-16 11:00:00,29.05,29.06,28.92,28.94,401700.0,10.6597,10.6634,10.612,10.6193,401700.0
2011-08-16 11:10:00,28.94,29.0,28.88,28.91,282400.0,10.6193,10.6414,10.5973,10.6083,282400.0
2011-08-16 11:20:00,28.91,29.29,28.91,29.17,1126600.0,10.6083,10.7478,10.6083,10.7037,1126600.0
2011-08-16 11:30:00,29.16,29.21,29.04,29.06,523600.0,10.7001,10.7184,10.656,10.6634,523600.0
2011-08-16 11:40:00,29.05,29.14,29.04,29.09,270600.0,10.6597,10.6927,10.656,10.6744,270600.0
2011-08-16 11:50:00,29.08,29.13,29.02,29.05,260100.0,10.6707,10.6891,10.6487,10.6597,260100.0
2011-08-16 12:00:00,29.04,29.12,28.96,29.12,278600.0,10.656,10.6854,10.6267,10.6854,278600.0
2011-08-16 12:10:00,29.12,29.15,28.95,29.1,673700.0,10.6854,10.6964,10.623,10.678,673700.0
2011-08-16 12:20:00,29.1,29.17,28.93,28.94,507000.0,10.678,10.7037,10.6157,10.6193,507000.0
2011-08-16 12:30:00,28.94,28.98,28.89,28.94,286700.0,10.6193,10.634,10.601,10.6193,286700.0
2011-08-16 12:40:00,28.94,28.99,28.85,28.9,331300.0,10.6193,10.6377,10.5863,10.6047,331300.0
2011-08-16 12:50:00,28.9,28.91,28.79,28.81,256600.0,10.6047,10.6083,10.5643,10.5716,256600.0
2011-08-16 13:00:00,28.82,28.82,28.6,28.68,335600.0,10.5753,10.5753,10.4946,10.5239,335600.0
2011-08-16 13:10:00,28.68,28.76,28.65,28.73,238700.0,10.5239,10.5533,10.5129,10.5423,238700.0
2011-08-16 13:20:00,28.73,28.81,28.68,28.75,219100.0,10.5423,10.5716,10.5239,10.5496,219100.0
2011-08-16 13:30:00,28.76,28.89,28.71,28.84,255100.0,10.5533,10.601,10.5349,10.5826,255100.0
2011-08-16 13:40:00,28.84,28.91,28.82,28.87,159500.0,10.5826,10.6083,10.5753,10.5937,159500.0
2011-08-16 13:50:00,28.87,28.95,28.85,28.91,239500.0,10.5937,10.623,10.5863,10.6083,239500.0
2011-08-16 14:00:00,28.9,28.95,28.89,28.92,309400.0,10.6047,10.623,10.601,10.612,309400.0
2011-08-16 14:10:00,28.93,29.0,28.89,28.91,334800.0,10.6157,10.6414,10.601,10.6083,334800.0
2011-08-16 14:20:00,28.92,28.95,28.84,28.88,157800.0,10.612,10.623,10.5826,10.5973,157800.0
2011-08-16 14:30:00,28.88,28.9,28.82,28.86,254500.0,10.5973,10.6047,10.5753,10.59,254500.0
2011-08-16 14:40:00,28.86,28.94,28.84,28.92,127300.0,10.59,10.6193,10.5826,10.612,127300.0
2011-08-16 14:50:00,28.93,28.94,28.84,28.86,259200.0,10.6157,10.6193,10.5826,10.59,259200.0
2011-08-16 15:00:00,28.86,29.02,28.84,29.02,290600.0,10.59,10.6487,10.5826,10.6487,290600.0
2011-08-16 15:10:00,29.02,29.08,28.97,29.07,301500.0,10.6487,10.6707,10.6303,10.667,301500.0
2011-08-16 15:20:00,29.07,29.1,29.0,29.1,382300.0,10.667,10.678,10.6414,10.678,382300.0
2011-08-16 15:30:00,29.09,29.1,29.01,29.05,320700.0,10.6744,10.678,10.645,10.6597,320700.0
2011-08-16 15:40:00,29.05,29.09,28.99,29.05,542900.0,10.6597,10.6744,10.6377,10.6597,542900.0
2011-08-16 15:50:00,29.06,29.06,28.99,29.01,720300.0,10.6634,10.6634,10.6377,10.645,720300.0
2011-08-17 09:30:00,29.26,29.29,29.17,29.26,557000.0,10.7368,10.7478,10.7037,10.7368,557000.0
2011-08-17 09:40:00,29.26,29.47,29.24,29.4,462800.0,10.7368,10.8138,10.7294,10.7881,462800.0
2011-08-17 09:50:00,29.4,29.45,29.32,29.38,321000.0,10.7881,10.8065,10.7588,10.7808,321000.0
2011-08-17 10:00:00,29.38,29.45,29.35,29.37,372800.0,10.7808,10.8065,10.7698,10.7771,372800.0
2011-08-17 10:10:00,29.37,29.49,29.35,29.43,180800.0,10.7771,10.8212,10.7698,10.7991,180800.0
2011-08-17 10:20:00,29.42,29.49,29.37,29.48,273600.0,10.7955,10.8212,10.7771,10.8175,273600.0
2011-08-17 10:30:00,29.48,29.49,29.35,29.42,382500.0,10.8175,10.8212,10.7698,10.7955,382500.0
2011-08-17 10:40:00,29.42,29.48,29.35,29.43,232600.0,10.7955,10.8175,10.7698,10.7991,232600.0
2011-08-17 10:50:00,29.43,29.45,29.25,29.26,280700.0,10.7991,10.8065,10.7331,10.7368,280700.0
2011-08-17 11:00:00,29.26,29.3,29.16,29.26,310600.0,10.7368,10.7514,10.7001,10.7368,310600.0
2011-08-17 11:10:00,29.26,29.34,29.14,29.14,220600.0,10.7368,10.7661,10.6927,10.6927,220600.0
2011-08-17 11:20:00,29.14,29.17,29.1,29.16,241700.0,10.6927,10.7037,10.678,10.7001,241700.0
2011-08-17 11:30:00,29.16,29.21,29.0,29.01,350800.0,10.7001,10.7184,10.6414,10.645,350800.0
2011-08-17 11:40:00,29.01,29.05,28.95,29.01,467700.0,10.645,10.6597,10.623,10.645,467700.0
2011-08-17 11:50:00,29.01,29.06,28.92,28.99,324500.0,10.645,10.6634,10.612,10.6377,324500.0
2011-08-17 12:00:00,28.99,29.04,28.83,28.86,594200.0,10.6377,10.656,10.579,10.59,594200.0
2011-08-17 12:10:00,28.86,28.86,28.77,28.8,596900.0,10.59,10.59,10.557,10.568,596900.0
2011-08-17 12:20:00,28.8,28.92,28.8,28.9,215300.0,10.568,10.612,10.568,10.6047,215300.0
2011-08-17 12:30:00,28.9,29.0,28.9,28.95,158700.0,10.6047,10.6414,10.6047,10.623,158700.0
2011-08-17 12:40:00,28.96,29.02,28.9,28.97,165600.0,10.6267,10.6487,10.6047,10.6303,165600.0
2011-08-17 12:50:00,28.96,29.01,28.87,28.92,148800.0,10.6267,10.645,10.5937,10.612,148800.0
2011-08-17 13:00:00,28.92,29.03,28.85,29.02,209100.0,10.612,10.6524,10.5863,10.6487,209100.0
2011-08-17 13:10:00,29.03,29.13,29.0,29.12,199000.0,10.6524,10.6891,10.6414,10.6854,199000.0
2011-08-17 13:20:00,29.12,29.14,29.01,29.08,256400.0,10.6854,10.6927,10.645,10.6707,256400.0
2011-08-17 13:30:00,29.08,29.14,29.02,29.1,160900.0,10.6707,10.6927,10.6487,10.678,160900.0
2011-08-17 13:40:00,29.1,29.1,28.86,29.0,638600.0,10.678,10.678,10.59,10.6414,638600.0
2011-08-17 13:50:00,29.0,29.11,28.99,29.04,186600.0,10.6414,10.6817,10.6377,10.656,186600.0
2011-08-17 14:00:00,29.05,29.13,29.05,29.13,179300.0,10.6597,10.6891,10.6597,10.6891,179300.0
2011-08-17 14:10:00,29.13,29.21,29.11,29.21,154100.0,10.6891,10.7184,10.6817,10.7184,154100.0
2011-08-17 14:20:00,29.2,29.23,29.16,29.18,140400.0,10.7147,10.7257,10.7001,10.7074,140400.0
2011-08-17 14:30:00,29.18,29.25,29.15,29.17,179700.0,10.7074,10.7331,10.6964,10.7037,179700.0
2011-08-17 14:40:00,29.16,29.26,29.16,29.25,221700.0,10.7001,10.7368,10.7001,10.7331,221700.0
2011-08-17 14:50:00,29.26,29.29,29.21,29.27,157500.0,10.7368,10.7478,10.7184,10.7404,157500.0
2011-08-17 15:00:00,29.27,29.31,29.22,29.29,193600.0,10.7404,10.7551,10.7221,10.7478,193600.0
2011-08-17 15:10:00,29.29,29.32,29.25,29.31,279900.0,10.7478,10.7588,10.7331,10.7551,279900.0
2011-08-17 15:20:00,29.3,29.36,29.3,29.35,550000.0,10.7514,10.7735,10.7514,10.7698,550000.0
2011-08-17 15:30:00,29.34,29.37,29.27,29.3,390300.0,10.7661,10.7771,10.7404,10.7514,390300.0
2011-08-17 15:40:00,29.3,29.33,29.26,29.3,460800.0,10.7514,10.7624,10.7368,10.7514,460800.0
2011-08-17 15:50:00,29.31,29.37,29.28,29.36,853700.0,10.7551,10.7771,10.7441,10.7735,853700.0
2011-08-18 09:30:00,28.09,28.19,27.79,27.94,1149200.0,10.3074,10.3441,10.1974,10.2524,1149200.0
2011-08-18 09:40:00,27.94,28.08,27.82,28.03,935100.0,10.2524,10.3038,10.2084,10.2854,935100.0
2011-08-18 09:50:00,28.02,28.23,27.88,27.97,930900.0,10.2817,10.3588,10.2304,10.2634,930900.0
2011-08-18 10:00:00,27.96,27.97,27.26,27.4,2106900.0,10.2597,10.2634,10.0029,10.0542,2106900.0
2011-08-18 10:10:00,27.39,27.57,27.2,27.47,1152800.0,10.0506,10.1166,9.9809,10.0799,1152800.0
2011-08-18 10:20:00,27.47,27.53,27.31,27.41,1094200.0,10.0799,10.1019,10.0212,10.0579,1094200.0
2011-08-18 10:30:00,27.42,27.43,27.17,27.34,858100.0,10.0616,10.0653,9.9698,10.0322,858100.0
2011-08-18 10:40:00,27.33,27.44,27.2,27.44,812600.0,10.0286,10.0689,9.9809,10.0689,812600.0
2011-08-18 10:50:00,27.44,27.56,27.42,27.49,582800.0,10.0689,10.113,10.0616,10.0873,582800.0
2011-08-18 11:00:00,27.48,27.53,27.28,27.33,527800.0,10.0836,10.1019,10.0102,10.0286,527800.0
2011-08-18 11:10:00,27.32,27.43,27.22,27.28,821800.0,10.0249,10.0653,9.9882,10.0102,821800.0
2011-08-18 11:20:00,27.28,27.49,27.25,27.49,534700.0,10.0102,10.0873,9.9992,10.0873,534700.0
2011-08-18 11:30:00,27.48,27.73,27.48,27.67,482100.0,10.0836,10.1753,10.0836,10.1533,482100.0
2011-08-18 11:40:00,27.67,27.76,27.59,27.76,340700.0,10.1533,10.1863,10.124,10.1863,340700.0
2011-08-18 11:50:00,27.76,27.77,27.62,27.75,219500.0,10.1863,10.19,10.135,10.1827,219500.0
2011-08-18 12:00:00,27.75,27.76,27.59,27.63,532400.0,10.1827,10.1863,10.124,10.1386,532400.0
2011-08-18 12:10:00,27.63,27.82,27.6,27.79,460100.0,10.1386,10.2084,10.1276,10.1974,460100.0
2011-08-18 12:20:00,27.79,27.82,27.69,27.74,375300.0,10.1974,10.2084,10.1607,10.179,375300.0
2011-08-18 12:30:00,27.75,27.75,27.61,27.62,477800.0,10.1827,10.1827,10.1313,10.135,477800.0
2011-08-18 12:40:00,27.61,27.63,27.5,27.55,487200.0,10.1313,10.1386,10.0909,10.1093,487200.0
2011-08-18 12:50:00,27.55,27.61,27.52,27.59,146000.0,10.1093,10.1313,10.0983,10.124,146000.0
2011-08-18 13:00:00,27.59,27.63,27.48,27.51,253100.0,10.124,10.1386,10.0836,10.0946,253100.0
2011-08-18 13:10:00,27.51,27.54,27.39,27.48,200200.0,10.0946,10.1056,10.0506,10.0836,200200.0
2011-08-18 13:20:00,27.48,27.56,27.46,27.54,248100.0,10.0836,10.113,10.0763,10.1056,248100.0
2011-08-18 13:30:00,27.53,27.55,27.37,27.38,361700.0,10.1019,10.1093,10.0432,10.0469,361700.0
2011-08-18 13:40:00,27.38,27.43,27.35,27.42,307500.0,10.0469,10.0653,10.0359,10.0616,307500.0
2011-08-18 13:50:00,27.42,27.45,27.32,27.37,303900.0,10.0616,10.0726,10.0249,10.0432,303900.0
2011-08-18 14:00:00,27.37,27.57,27.36,27.47,526600.0,10.0432,10.1166,10.0396,10.0799,526600.0
2011-08-18 14:10:00,27.48,27.52,27.38,27.5,569700.0,10.0836,10.0983,10.0469,10.0909,569700.0
2011-08-18 14:20:00,27.5,27.6,27.49,27.56,406100.0,10.0909,10.1276,10.0873,10.113,406100.0
2011-08-18 14:30:00,27.56,27.59,27.49,27.54,372000.0,10.113,10.124,10.0873,10.1056,372000.0
2011-08-18 14:40:00,27.55,27.57,27.48,27.51,371700.0,10.1093,10.1166,10.0836,10.0946,371700.0
2011-08-18 14:50:00,27.51,27.51,27.36,27.37,403500.0,10.0946,10.0946,10.0396,10.0432,403500.0
2011-08-18 15:00:00,27.37,27.49,27.31,27.39,556400.0,10.0432,10.0873,10.0212,10.0506,556400.0
2011-08-18 15:10:00,27.4,27.51,27.38,27.5,578200.0,10.0542,10.0946,10.0469,10.0909,578200.0
2011-08-18 15:20:00,27.5,27.55,27.43,27.54,504600.0,10.0909,10.1093,10.0653,10.1056,504600.0
2011-08-18 15:30:00,27.54,27.55,27.45,27.48,646900.0,10.1056,10.1093,10.0726,10.0836,646900.0
2011-08-18 15:40:00,27.47,27.5,27.4,27.48,836800.0,10.0799,10.0909,10.0542,10.0836,836800.0
2011-08-18 15:50:00,27.48,27.68,27.46,27.64,1446200.0,10.0836,10.157,10.0763,10.1423,1446200.0
2011-08-19 09:30:00,27.39,27.8,27.36,27.74,814200.0,10.0506,10.201,10.0396,10.179,814200.0
2011-08-19 09:40:00,27.75,27.91,27.57,27.61,643500.0,10.1827,10.2414,10.1166,10.1313,643500.0
2011-08-19 09:50:00,27.6,27.9,27.57,27.85,506400.0,10.1276,10.2377,10.1166,10.2194,506400.0
2011-08-19 10:00:00,27.86,28.05,27.81,27.85,888200.0,10.223,10.2928,10.2047,10.2194,888200.0
2011-08-19 10:10:00,27.85,28.07,27.77,28.05,731300.0,10.2194,10.3001,10.19,10.2928,731300.0
2011-08-19 10:20:00,28.06,28.19,27.91,28.13,644300.0,10.2964,10.3441,10.2414,10.3221,644300.0
2011-08-19 10:30:00,28.13,28.15,27.92,27.96,550000.0,10.3221,10.3295,10.2451,10.2597,550000.0
2011-08-19 10:40:00,27.97,28.04,27.79,27.93,339000.0,10.2634,10.2891,10.1974,10.2487,339000.0
2011-08-19 10:50:00,27.94,27.97,27.79,27.8,291300.0,10.2524,10.2634,10.1974,10.201,291300.0
2011-08-19 11:00:00,27.79,27.89,27.55,27.59,767300.0,10.1974,10.234,10.1093,10.124,767300.0
2011-08-19 11:10:00,27.6,27.68,27.4,27.42,759300.0,10.1276,10.157,10.0542,10.0616,759300.0
2011-08-19 11:20:00,27.41,27.51,27.38,27.46,465400.0,10.0579,10.0946,10.0469,10.0763,465400.0
2011-08-19 11:30:00,27.46,27.58,27.35,27.5,473200.0,10.0763,10.1203,10.0359,10.0909,473200.0
2011-08-19 11:40:00,27.51,27.62,27.49,27.53,279600.0,10.0946,10.135,10.0873,10.1019,279600.0
2011-08-19 11:50:00,27.54,27.6,27.53,27.6,293200.0,10.1056,10.1276,10.1019,10.1276,293200.0
2011-08-19 12:00:00,27.59,27.63,27.53,27.54,225700.0,10.124,10.1386,10.1019,10.1056,225700.0
2011-08-19 12:10:00,27.53,27.55,27.49,27.53,178400.0,10.1019,10.1093,10.0873,10.1019,178400.0
2011-08-19 12:20:00,27.53,27.53,27.46,27.53,200500.0,10.1019,10.1019,10.0763,10.1019,200500.0
2011-08-19 12:30:00,27.54,27.55,27.48,27.5,232100.0,10.1056,10.1093,10.0836,10.0909,232100.0
2011-08-19 12:40:00,27.5,27.58,27.49,27.58,317000.0,10.0909,10.1203,10.0873,10.1203,317000.0
2011-08-19 12:50:00,27.57,27.58,27.5,27.53,184000.0,10.1166,10.1203,10.0909,10.1019,184000.0
2011-08-19 13:00:00,27.53,27.55,27.48,27.54,240200.0,10.1019,10.1093,10.0836,10.1056,240200.0
2011-08-19 13:10:00,27.55,27.55,27.48,27.55,283800.0,10.1093,10.1093,10.0836,10.1093,283800.0
2011-08-19 13:20:00,27.54,27.55,27.46,27.48,169400.0,10.1056,10.1093,10.0763,10.0836,169400.0
2011-08-19 13:30:00,27.48,27.5,27.37,27.45,378200.0,10.0836,10.0909,10.0432,10.0726,378200.0
2011-08-19 13:40:00,27.45,27.5,27.37,27.44,401400.0,10.0726,10.0909,10.0432,10.0689,401400.0
2011-08-19 13:50:00,27.44,27.45,27.38,27.39,273400.0,10.0689,10.0726,10.0469,10.0506,273400.0
2011-08-19 14:00:00,27.38,27.46,27.3,27.35,350000.0,10.0469,10.0763,10.0175,10.0359,350000.0
2011-08-19 14:10:00,27.35,27.36,27.26,27.28,342700.0,10.0359,10.0396,10.0029,10.0102,342700.0
2011-08-19 14:20:00,27.27,27.36,27.23,27.35,501700.0,10.0065,10.0396,9.9919,10.0359,501700.0
2011-08-19 14:30:00,27.36,27.37,27.23,27.37,422000.0,10.0396,10.0432,9.9919,10.0432,422000.0
2011-08-19 14:40:00,27.37,27.5,27.36,27.4,546200.0,10.0432,10.0909,10.0396,10.0542,546200.0
2011-08-19 14:50:00,27.4,27.46,27.29,27.3,610400.0,10.0542,10.0763,10.0139,10.0175,610400.0
2011-08-19 15:00:00,27.3,27.33,27.2,27.26,584500.0,10.0175,10.0286,9.9809,10.0029,584500.0
2011-08-19 15:10:00,27.26,27.32,27.2,27.27,336200.0,10.0029,10.0249,9.9809,10.0065,336200.0
2011-08-19 15:20:00,27.27,27.36,27.27,27.3,631000.0,10.0065,10.0396,10.0065,10.0175,631000.0
2011-08-19 15:30:00,27.3,27.31,27.2,27.25,526400.0,10.0175,10.0212,9.9809,9.9992,526400.0
2011-08-19 15:40:00,27.25,27.33,27.21,27.33,584200.0,9.9992,10.0286,9.9845,10.0286,584200.0
2011-08-19 15:50:00,27.33,27.38,27.16,27.18,1162500.0,10.0286,10.0469,9.9662,9.9735,1162500.0
2011-08-22 09:30:00,27.95,28.0,27.79,27.84,574000.0,10.2561,10.2744,10.1974,10.2157,574000.0
2011-08-22 09:40:00,27.84,27.92,27.6,27.79,719900.0,10.2157,10.2451,10.1276,10.1974,719900.0
2011-08-22 09:50:00,27.8,27.82,27.55,27.61,402100.0,10.201,10.2084,10.1093,10.1313,402100.0
2011-08-22 10:00:00,27.61,27.69,27.46,27.47,431500.0,10.1313,10.1607,10.0763,10.0799,431500.0
2011-08-22 10:10:00,27.47,27.59,27.37,27.53,456000.0,10.0799,10.124,10.0432,10.1019,456000.0
2011-08-22 10:20:00,27.52,27.6,27.44,27.54,561500.0,10.0983,10.1276,10.0689,10.1056,561500.0
2011-08-22 10:30:00,27.54,27.62,27.48,27.52,346100.0,10.1056,10.135,10.0836,10.0983,346100.0
2011-08-22 10:40:00,27.51,27.55,27.45,27.47,236700.0,10.0946,10.1093,10.0726,10.0799,236700.0
2011-08-22 10:50:00,27.47,27.54,27.26,27.26,303000.0,10.0799,10.1056,10.0029,10.0029,303000.0
2011-08-22 11:00:00,27.25,27.4,27.24,27.35,322600.0,9.9992,10.0542,9.9955,10.0359,322600.0
2011-08-22 11:10:00,27.35,27.36,27.2,27.23,346700.0,10.0359,10.0396,9.9809,9.9919,346700.0
2011-08-22 11:20:00,27.22,27.25,27.15,27.23,251200.0,9.9882,9.9992,9.9625,9.9919,251200.0
2011-08-22 11:30:00,27.23,27.24,27.07,27.12,276700.0,9.9919,9.9955,9.9332,9.9515,276700.0
2011-08-22 11:40:00,27.13,27.13,27.01,27.12,223400.0,9.9552,9.9552,9.9111,9.9515,223400.0
2011-08-22 11:50:00,27.11,27.12,27.01,27.11,214300.0,9.9478,9.9515,9.9111,9.9478,214300.0
2011-08-22 12:00:00,27.11,27.23,27.07,27.23,162500.0,9.9478,9.9919,9.9332,9.9919,162500.0
2011-08-22 12:10:00,27.22,27.27,27.17,27.24,241800.0,9.9882,10.0065,9.9698,9.9955,241800.0
2011-08-22 12:20:00,27.25,27.33,27.21,27.22,224900.0,9.9992,10.0286,9.9845,9.9882,224900.0
2011-08-22 12:30:00,27.22,27.28,27.13,27.23,201700.0,9.9882,10.0102,9.9552,9.9919,201700.0
2011-08-22 12:40:00,27.23,27.36,27.21,27.33,263800.0,9.9919,10.0396,9.9845,10.0286,263800.0
2011-08-22 12:50:00,27.34,27.43,27.28,27.41,382200.0,10.0322,10.0653,10.0102,10.0579,382200.0
2011-08-22 13:00:00,27.4,27.46,27.36,27.41,153900.0,10.0542,10.0763,10.0396,10.0579,153900.0
2011-08-22 13:10:00,27.4,27.42,27.31,27.37,235700.0,10.0542,10.0616,10.0212,10.0432,235700.0
2011-08-22 13:20:00,27.37,27.41,27.27,27.29,183800.0,10.0432,10.0579,10.0065,10.0139,183800.0
2011-08-22 13:30:00,27.29,27.35,27.18,27.24,414600.0,10.0139,10.0359,9.9735,9.9955,414600.0
2011-08-22 13:40:00,27.24,27.24,27.14,27.18,309400.0,9.9955,9.9955,9.9588,9.9735,309400.0
2011-08-22 13:50:00,27.19,27.24,27.11,27.23,274900.0,9.9772,9.9955,9.9478,9.9919,274900.0
2011-08-22 14:00:00,27.23,27.28,27.16,27.25,376600.0,9.9919,10.0102,9.9662,9.9992,376600.0
2011-08-22 14:10:00,27.25,27.31,27.18,27.24,344200.0,9.9992,10.0212,9.9735,9.9955,344200.0
2011-08-22 14:20:00,27.23,27.28,27.14,27.18,345600.0,9.9919,10.0102,9.9588,9.9735,345600.0
2011-08-22 14:30:00,27.17,27.19,27.07,27.09,290400.0,9.9698,9.9772,9.9332,9.9405,290400.0
2011-08-22 14:40:00,27.1,27.15,27.07,27.1,323100.0,9.9442,9.9625,9.9332,9.9442,323100.0
2011-08-22 14:50:00,27.1,27.11,26.92,26.95,510700.0,9.9442,9.9478,9.8781,9.8891,510700.0
2011-08-22 15:00:00,26.96,27.11,26.96,27.05,316500.0,9.8928,9.9478,9.8928,9.9258,316500.0
2011-08-22 15:10:00,27.05,27.12,27.01,27.02,476300.0,9.9258,9.9515,9.9111,9.9148,476300.0
2011-08-22 15:20:00,27.02,27.06,26.98,27.04,533200.0,9.9148,9.9295,9.9001,9.9221,533200.0
2011-08-22 15:30:00,27.03,27.05,26.94,26.94,600800.0,9.9185,9.9258,9.8855,9.8855,600800.0
2011-08-22 15:40:00,26.95,26.99,26.87,26.88,1108600.0,9.8891,9.9038,9.8598,9.8634,1108600.0
2011-08-22 15:50:00,26.88,26.91,26.82,26.88,1463600.0,9.8634,9.8744,9.8414,9.8634,1463600.0
2011-08-23 09:30:00,27.04,27.16,26.94,26.94,533600.0,9.9221,9.9662,9.8855,9.8855,533600.0
2011-08-23 09:40:00,26.94,27.01,26.78,26.89,550500.0,9.8855,9.9111,9.8267,9.8671,550500.0
2011-08-23 09:50:00,26.89,27.04,26.79,26.87,583300.0,9.8671,9.9221,9.8304,9.8598,583300.0
2011-08-23 10:00:00,26.85,27.18,26.84,27.14,676700.0,9.8524,9.9735,9.8488,9.9588,676700.0
2011-08-23 10:10:00,27.14,27.28,27.01,27.03,545700.0,9.9588,10.0102,9.9111,9.9185,545700.0
2011-08-23 10:20:00,27.03,27.12,26.99,27.04,489800.0,9.9185,9.9515,9.9038,9.9221,489800.0
2011-08-23 10:30:00,27.03,27.08,26.98,27.05,488200.0,9.9185,9.9368,9.9001,9.9258,488200.0
2011-08-23 10:40:00,27.06,27.08,27.01,27.05,516200.0,9.9295,9.9368,9.9111,9.9258,516200.0
2011-08-23 10:50:00,27.05,27.06,26.8,26.81,605700.0,9.9258,9.9295,9.8341,9.8377,605700.0
2011-08-23 11:00:00,26.8,26.84,26.73,26.78,543500.0,9.8341,9.8488,9.8084,9.8267,543500.0
2011-08-23 11:10:00,26.78,26.88,26.75,26.79,402400.0,9.8267,9.8634,9.8157,9.8304,402400.0
2011-08-23 11:20:00,26.79,26.82,26.78,26.81,366200.0,9.8304,9.8414,9.8267,9.8377,366200.0
2011-08-23 11:30:00,26.81,26.96,26.8,26.95,374700.0,9.8377,9.8928,9.8341,9.8891,374700.0
2011-08-23 11:40:00,26.95,27.11,26.9,27.08,414700.0,9.8891,9.9478,9.8708,9.9368,414700.0
2011-08-23 11:50:00,27.08,27.33,27.08,27.27,583800.0,9.9368,10.0286,9.9368,10.0065,583800.0
2011-08-23 12:00:00,27.26,27.3,27.16,27.24,278600.0,10.0029,10.0175,9.9662,9.9955,278600.0
2011-08-23 12:10:00,27.24,27.26,27.18,27.21,190600.0,9.9955,10.0029,9.9735,9.9845,190600.0
2011-08-23 12:20:00,27.2,27.28,27.2,27.25,267700.0,9.9809,10.0102,9.9809,9.9992,267700.0
2011-08-23 12:30:00,27.25,27.3,27.22,27.28,190800.0,9.9992,10.0175,9.9882,10.0102,190800.0
2011-08-23 12:40:00,27.27,27.37,27.26,27.27,278100.0,10.0065,10.0432,10.0029,10.0065,278100.0
2011-08-23 12:50:00,27.27,27.35,27.27,27.29,238200.0,10.0065,10.0359,10.0065,10.0139,238200.0
2011-08-23 13:00:00,27.3,27.37,27.3,27.32,404600.0,10.0175,10.0432,10.0175,10.0249,404600.0
2011-08-23 13:10:00,27.32,27.36,27.27,27.27,319900.0,10.0249,10.0396,10.0065,10.0065,319900.0
2011-08-23 13:20:00,27.28,27.32,27.26,27.31,130400.0,10.0102,10.0249,10.0029,10.0212,130400.0
2011-08-23 13:30:00,27.3,27.33,27.26,27.3,216200.0,10.0175,10.0286,10.0029,10.0175,216200.0
2011-08-23 13:40:00,27.29,27.37,27.28,27.33,363800.0,10.0139,10.0432,10.0102,10.0286,363800.0
2011-08-23 13:50:00,27.32,27.37,27.2,27.31,858500.0,10.0249,10.0432,9.9809,10.0212,858500.0
2011-08-23 14:00:00,27.32,27.34,27.17,27.26,506900.0,10.0249,10.0322,9.9698,10.0029,506900.0
2011-08-23 14:10:00,27.26,27.3,27.14,27.3,349900.0,10.0029,10.0175,9.9588,10.0175,349900.0
2011-08-23 14:20:00,27.3,27.38,27.22,27.34,318700.0,10.0175,10.0469,9.9882,10.0322,318700.0
2011-08-23 14:30:00,27.34,27.42,27.32,27.36,208000.0,10.0322,10.0616,10.0249,10.0396,208000.0
2011-08-23 14:40:00,27.36,27.41,27.32,27.4,304300.0,10.0396,10.0579,10.0249,10.0542,304300.0
2011-08-23 14:50:00,27.41,27.55,27.4,27.55,260600.0,10.0579,10.1093,10.0542,10.1093,260600.0
2011-08-23 15:00:00,27.55,27.8,27.54,27.8,654700.0,10.1093,10.201,10.1056,10.201,654700.0
2011-08-23 15:10:00,27.8,27.84,27.67,27.68,315900.0,10.201,10.2157,10.1533,10.157,315900.0
2011-08-23 15:20:00,27.68,27.73,27.59,27.59,354200.0,10.157,10.1753,10.124,10.124,354200.0
2011-08-23 15:30:00,27.59,27.65,27.54,27.65,408900.0,10.124,10.146,10.1056,10.146,408900.0
2011-08-23 15:40:00,27.65,27.73,27.6,27.7,461800.0,10.146,10.1753,10.1276,10.1643,461800.0
2011-08-23 15:50:00,27.71,27.78,27.63,27.78,724300.0,10.168,10.1937,10.1386,10.1937,724300.0
2011-08-24 09:30:00,27.48,27.62,27.35,27.48,660300.0,10.0836,10.135,10.0359,10.0836,660300.0
2011-08-24 09:40:00,27.48,27.77,27.43,27.63,638400.0,10.0836,10.19,10.0653,10.1386,638400.0
2011-08-24 09:50:00,27.63,28.16,27.63,28.07,1421600.0,10.1386,10.3331,10.1386,10.3001,1421600.0
2011-08-24 10:00:00,28.07,28.2,28.0,28.03,541300.0,10.3001,10.3478,10.2744,10.2854,541300.0
2011-08-24 10:10:00,28.04,28.12,27.88,27.98,614100.0,10.2891,10.3184,10.2304,10.2671,614100.0
2011-08-24 10:20:00,27.97,27.99,27.88,27.94,396100.0,10.2634,10.2707,10.2304,10.2524,396100.0
2011-08-24 10:30:00,27.95,28.02,27.85,27.95,429900.0,10.2561,10.2817,10.2194,10.2561,429900.0
2011-08-24 10:40:00,27.95,28.03,27.9,27.92,483500.0,10.2561,10.2854,10.2377,10.2451,483500.0
2011-08-24 10:50:00,27.92,28.01,27.76,27.76,476700.0,10.2451,10.2781,10.1863,10.1863,476700.0
2011-08-24 11:00:00,27.76,27.86,27.64,27.84,445600.0,10.1863,10.223,10.1423,10.2157,445600.0
2011-08-24 11:10:00,27.84,27.9,27.77,27.82,340900.0,10.2157,10.2377,10.19,10.2084,340900.0
2011-08-24 11:20:00,27.82,27.9,27.76,27.88,529000.0,10.2084,10.2377,10.1863,10.2304,529000.0
2011-08-24 11:30:00,27.88,27.96,27.82,27.96,420000.0,10.2304,10.2597,10.2084,10.2597,420000.0
2011-08-24 11:40:00,27.96,27.97,27.77,27.87,381100.0,10.2597,10.2634,10.19,10.2267,381100.0
2011-08-24 11:50:00,27.88,27.91,27.74,27.75,327700.0,10.2304,10.2414,10.179,10.1827,327700.0
2011-08-24 12:00:00,27.75,27.77,27.67,27.68,292200.0,10.1827,10.19,10.1533,10.157,292200.0
2011-08-24 12:10:00,27.68,27.72,27.62,27.65,239800.0,10.157,10.1717,10.135,10.146,239800.0
2011-08-24 12:20:00,27.64,27.71,27.63,27.66,164500.0,10.1423,10.168,10.1386,10.1496,164500.0
2011-08-24 12:30:00,27.67,27.7,27.59,27.66,119600.0,10.1533,10.1643,10.124,10.1496,119600.0
2011-08-24 12:40:00,27.66,27.68,27.53,27.57,221000.0,10.1496,10.157,10.1019,10.1166,221000.0
2011-08-24 12:50:00,27.57,27.73,27.57,27.7,250000.0,10.1166,10.1753,10.1166,10.1643,250000.0
2011-08-24 13:00:00,27.7,27.79,27.66,27.67,240000.0,10.1643,10.1974,10.1496,10.1533,240000.0
2011-08-24 13:10:00,27.66,27.75,27.65,27.74,175500.0,10.1496,10.1827,10.146,10.179,175500.0
2011-08-24 13:20:00,27.73,27.79,27.73,27.75,213000.0,10.1753,10.1974,10.1753,10.1827,213000.0
2011-08-24 13:30:00,27.76,27.77,27.69,27.69,178200.0,10.1863,10.19,10.1607,10.1607,178200.0
2011-08-24 13:40:00,27.69,27.72,27.62,27.67,248200.0,10.1607,10.1717,10.135,10.1533,248200.0
2011-08-24 13:50:00,27.67,27.76,27.62,27.75,232000.0,10.1533,10.1863,10.135,10.1827,232000.0
2011-08-24 14:00:00,27.75,27.75,27.66,27.73,199600.0,10.1827,10.1827,10.1496,10.1753,199600.0
2011-08-24 14:10:00,27.74,27.81,27.67,27.71,286000.0,10.179,10.2047,10.1533,10.168,286000.0
2011-08-24 14:20:00,27.71,27.71,27.57,27.6,346000.0,10.168,10.168,10.1166,10.1276,346000.0
2011-08-24 14:30:00,27.6,27.62,27.52,27.57,254600.0,10.1276,10.135,10.0983,10.1166,254600.0
2011-08-24 14:40:00,27.57,27.61,27.54,27.61,260500.0,10.1166,10.1313,10.1056,10.1313,260500.0
2011-08-24 14:50:00,27.6,27.73,27.58,27.71,338000.0,10.1276,10.1753,10.1203,10.168,338000.0
2011-08-24 15:00:00,27.72,27.73,27.57,27.61,458700.0,10.1717,10.1753,10.1166,10.1313,458700.0
2011-08-24 15:10:00,27.6,27.74,27.59,27.74,264900.0,10.1276,10.179,10.124,10.179,264900.0
2011-08-24 15:20:00,27.74,27.79,27.7,27.71,323400.0,10.179,10.1974,10.1643,10.168,323400.0
2011-08-24 15:30:00,27.72,27.8,27.71,27.75,397300.0,10.1717,10.201,10.168,10.1827,397300.0
2011-08-24 15:40:00,27.74,27.8,27.71,27.75,507200.0,10.179,10.201,10.168,10.1827,507200.0
2011-08-24 15:50:00,27.74,27.77,27.69,27.72,1136000.0,10.179,10.19,10.1607,10.1717,1136000.0
2011-08-25 09:30:00,27.71,27.9,27.7,27.74,467300.0,10.168,10.2377,10.1643,10.179,467300.0
2011-08-25 09:40:00,27.74,27.86,27.59,27.68,494100.0,10.179,10.223,10.124,10.157,494100.0
2011-08-25 09:50:00,27.67,27.77,27.56,27.74,435000.0,10.1533,10.19,10.113,10.179,435000.0
2011-08-25 10:00:00,27.74,27.75,27.48,27.66,632600.0,10.179,10.1827,10.0836,10.1496,632600.0
2011-08-25 10:10:00,27.67,27.69,27.51,27.57,480200.0,10.1533,10.1607,10.0946,10.1166,480200.0
2011-08-25 10:20:00,27.56,27.61,27.42,27.48,702400.0,10.113,10.1313,10.0616,10.0836,702400.0
2011-08-25 10:30:00,27.47,27.52,27.25,27.32,388100.0,10.0799,10.0983,9.9992,10.0249,388100.0
2011-08-25 10:40:00,27.32,27.37,27.14,27.2,359000.0,10.0249,10.0432,9.9588,9.9809,359000.0
2011-08-25 10:50:00,27.2,27.36,27.13,27.34,341400.0,9.9809,10.0396,9.9552,10.0322,341400.0
2011-08-25 11:00:00,27.34,27.4,27.22,27.23,327300.0,10.0322,10.0542,9.9882,9.9919,327300.0
2011-08-25 11:10:00,27.22,27.41,27.21,27.36,290500.0,9.9882,10.0579,9.9845,10.0396,290500.0
2011-08-25 11:20:00,27.36,27.41,27.32,27.37,182900.0,10.0396,10.0579,10.0249,10.0432,182900.0
2011-08-25 11:30:00,27.36,27.38,27.26,27.27,190000.0,10.0396,10.0469,10.0029,10.0065,190000.0
2011-08-25 11:40:00,27.28,27.36,27.27,27.35,133900.0,10.0102,10.0396,10.0065,10.0359,133900.0
2011-08-25 11:50:00,27.37,27.43,27.36,27.41,149300.0,10.0432,10.0653,10.0396,10.0579,149300.0
2011-08-25 12:00:00,27.41,27.46,27.39,27.39,140200.0,10.0579,10.0763,10.0506,10.0506,140200.0
2011-08-25 12:10:00,27.4,27.44,27.39,27.39,146800.0,10.0542,10.0689,10.0506,10.0506,146800.0
2011-08-25 12:20:00,27.38,27.39,27.33,27.39,159900.0,10.0469,10.0506,10.0286,10.0506,159900.0
2011-08-25 12:30:00,27.39,27.39,27.29,27.31,250700.0,10.0506,10.0506,10.0139,10.0212,250700.0
2011-08-25 12:40:00,27.3,27.34,27.19,27.19,370400.0,10.0175,10.0322,9.9772,9.9772,370400.0
2011-08-25 12:50:00,27.19,27.23,27.15,27.2,456800.0,9.9772,9.9919,9.9625,9.9809,456800.0
2011-08-25 13:00:00,27.21,27.27,27.17,27.18,216300.0,9.9845,10.0065,9.9698,9.9735,216300.0
2011-08-25 13:10:00,27.17,27.22,27.15,27.21,327100.0,9.9698,9.9882,9.9625,9.9845,327100.0
2011-08-25 13:20:00,27.22,27.33,27.19,27.29,238400.0,9.9882,10.0286,9.9772,10.0139,238400.0
2011-08-25 13:30:00,27.3,27.39,27.24,27.39,278600.0,10.0175,10.0506,9.9955,10.0506,278600.0
2011-08-25 13:40:00,27.4,27.4,27.29,27.29,136900.0,10.0542,10.0542,10.0139,10.0139,136900.0
2011-08-25 13:50:00,27.3,27.4,27.29,27.4,138600.0,10.0175,10.0542,10.0139,10.0542,138600.0
2011-08-25 14:00:00,27.4,27.51,27.39,27.43,383800.0,10.0542,10.0946,10.0506,10.0653,383800.0
2011-08-25 14:10:00,27.43,27.49,27.37,27.49,212800.0,10.0653,10.0873,10.0432,10.0873,212800.0
2011-08-25 14:20:00,27.48,27.49,27.39,27.48,263800.0,10.0836,10.0873,10.0506,10.0836,263800.0
2011-08-25 14:30:00,27.48,27.54,27.47,27.54,198400.0,10.0836,10.1056,10.0799,10.1056,198400.0
2011-08-25 14:40:00,27.54,27.56,27.49,27.5,220000.0,10.1056,10.113,10.0873,10.0909,220000.0
2011-08-25 14:50:00,27.5,27.52,27.37,27.37,414500.0,10.0909,10.0983,10.0432,10.0432,414500.0
2011-08-25 15:00:00,27.36,27.41,27.33,27.37,286400.0,10.0396,10.0579,10.0286,10.0432,286400.0
2011-08-25 15:10:00,27.37,27.44,27.35,27.44,301100.0,10.0432,10.0689,10.0359,10.0689,301100.0
2011-08-25 15:20:00,27.43,27.49,27.34,27.34,371800.0,10.0653,10.0873,10.0322,10.0322,371800.0
2011-08-25 15:30:00,27.34,27.35,27.14,27.17,805900.0,10.0322,10.0359,9.9588,9.9698,805900.0
2011-08-25 15:40:00,27.16,27.17,27.02,27.08,1291300.0,9.9662,9.9698,9.9148,9.9368,1291300.0
2011-08-25 15:50:00,27.08,27.27,27.06,27.15,1696800.0,9.9368,10.0065,9.9295,9.9625,1696800.0
2011-08-26 09:30:00,27.15,27.18,26.93,27.1,746600.0,9.9625,9.9735,9.8818,9.9442,746600.0
2011-08-26 09:40:00,27.11,27.24,27.04,27.2,472600.0,9.9478,9.9955,9.9221,9.9809,472600.0
2011-08-26 09:50:00,27.2,27.26,27.14,27.24,476000.0,9.9809,10.0029,9.9588,9.9955,476000.0
2011-08-26 10:00:00,27.25,27.27,26.76,26.98,613300.0,9.9992,10.0065,9.8194,9.9001,613300.0
2011-08-26 10:10:00,26.98,27.18,26.88,27.1,444000.0,9.9001,9.9735,9.8634,9.9442,444000.0
2011-08-26 10:20:00,27.1,27.37,27.07,27.26,469300.0,9.9442,10.0432,9.9332,10.0029,469300.0
2011-08-26 10:30:00,27.26,27.27,27.08,27.21,316400.0,10.0029,10.0065,9.9368,9.9845,316400.0
2011-08-26 10:40:00,27.21,27.53,27.17,27.41,364900.0,9.9845,10.1019,9.9698,10.0579,364900.0
2011-08-26 10:50:00,27.41,27.44,27.23,27.28,313200.0,10.0579,10.0689,9.9919,10.0102,313200.0
2011-08-26 11:00:00,27.27,27.45,27.21,27.41,379200.0,10.0065,10.0726,9.9845,10.0579,379200.0
2011-08-26 11:10:00,27.42,27.52,27.37,27.4,376200.0,10.0616,10.0983,10.0432,10.0542,376200.0
2011-08-26 11:20:00,27.4,27.47,27.32,27.37,214700.0,10.0542,10.0799,10.0249,10.0432,214700.0
2011-08-26 11:30:00,27.36,27.42,27.34,27.34,202900.0,10.0396,10.0616,10.0322,10.0322,202900.0
2011-08-26 11:40:00,27.34,27.42,27.3,27.38,234800.0,10.0322,10.0616,10.0175,10.0469,234800.0
2011-08-26 11:50:00,27.38,27.5,27.36,27.5,181000.0,10.0469,10.0909,10.0396,10.0909,181000.0
2011-08-26 12:00:00,27.5,27.68,27.5,27.64,236100.0,10.0909,10.157,10.0909,10.1423,236100.0
2011-08-26 12:10:00,27.64,27.69,27.53,27.55,216100.0,10.1423,10.1607,10.1019,10.1093,216100.0
2011-08-26 12:20:00,27.55,27.6,27.5,27.55,139500.0,10.1093,10.1276,10.0909,10.1093,139500.0
2011-08-26 12:30:00,27.56,27.56,27.39,27.44,179700.0,10.113,10.113,10.0506,10.0689,179700.0
2011-08-26 12:40:00,27.43,27.45,27.33,27.34,251800.0,10.0653,10.0726,10.0286,10.0322,251800.0
2011-08-26 12:50:00,27.34,27.39,27.32,27.37,148700.0,10.0322,10.0506,10.0249,10.0432,148700.0
2011-08-26 13:00:00,27.37,27.43,27.31,27.4,185200.0,10.0432,10.0653,10.0212,10.0542,185200.0
2011-08-26 13:10:00,27.39,27.5,27.37,27.44,82700.0,10.0506,10.0909,10.0432,10.0689,82700.0
2011-08-26 13:20:00,27.44,27.56,27.41,27.54,102900.0,10.0689,10.113,10.0579,10.1056,102900.0
2011-08-26 13:30:00,27.54,27.59,27.53,27.56,98700.0,10.1056,10.124,10.1019,10.113,98700.0
2011-08-26 13:40:00,27.55,27.65,27.54,27.63,187700.0,10.1093,10.146,10.1056,10.1386,187700.0
2011-08-26 13:50:00,27.63,27.64,27.56,27.59,197700.0,10.1386,10.1423,10.113,10.124,197700.0
2011-08-26 14:00:00,27.6,27.65,27.52,27.53,235200.0,10.1276,10.146,10.0983,10.1019,235200.0
2011-08-26 14:10:00,27.53,27.54,27.44,27.5,172100.0,10.1019,10.1056,10.0689,10.0909,172100.0
2011-08-26 14:20:00,27.5,27.53,27.43,27.45,135100.0,10.0909,10.1019,10.0653,10.0726,135100.0
2011-08-26 14:30:00,27.45,27.49,27.41,27.44,164800.0,10.0726,10.0873,10.0579,10.0689,164800.0
2011-08-26 14:40:00,27.44,27.54,27.42,27.52,310200.0,10.0689,10.1056,10.0616,10.0983,310200.0
2011-08-26 14:50:00,27.52,27.55,27.49,27.53,128400.0,10.0983,10.1093,10.0873,10.1019,128400.0
2011-08-26 15:00:00,27.54,27.54,27.45,27.47,182700.0,10.1056,10.1056,10.0726,10.0799,182700.0
2011-08-26 15:10:00,27.46,27.48,27.42,27.47,194500.0,10.0763,10.0836,10.0616,10.0799,194500.0
2011-08-26 15:20:00,27.47,27.5,27.43,27.49,192600.0,10.0799,10.0909,10.0653,10.0873,192600.0
2011-08-26 15:30:00,27.49,27.58,27.47,27.57,241300.0,10.0873,10.1203,10.0799,10.1166,241300.0
2011-08-26 15:40:00,27.57,27.62,27.53,27.55,558100.0,10.1166,10.135,10.1019,10.1093,558100.0
2011-08-26 15:50:00,27.56,27.66,27.51,27.63,1064500.0,10.113,10.1496,10.0946,10.1386,1064500.0
2011-08-29 09:30:00,28.02,28.2,27.97,28.13,510700.0,10.2817,10.3478,10.2634,10.3221,510700.0
2011-08-29 09:40:00,28.13,28.15,28.04,28.11,311600.0,10.3221,10.3295,10.2891,10.3148,311600.0
2011-08-29 09:50:00,28.11,28.12,28.05,28.09,193800.0,10.3148,10.3184,10.2928,10.3074,193800.0
2011-08-29 10:00:00,28.09,28.12,28.01,28.11,336400.0,10.3074,10.3184,10.2781,10.3148,336400.0
2011-08-29 10:10:00,28.11,28.35,28.09,28.33,572800.0,10.3148,10.4028,10.3074,10.3955,572800.0
2011-08-29 10:20:00,28.33,28.39,28.29,28.34,232500.0,10.3955,10.4175,10.3808,10.3992,232500.0
2011-08-29 10:30:00,28.34,28.34,28.24,28.28,281900.0,10.3992,10.3992,10.3625,10.3772,281900.0
2011-08-29 10:40:00,28.27,28.34,28.23,28.27,246000.0,10.3735,10.3992,10.3588,10.3735,246000.0
2011-08-29 10:50:00,28.27,28.29,28.18,28.21,227600.0,10.3735,10.3808,10.3405,10.3515,227600.0
2011-08-29 11:00:00,28.21,28.23,28.14,28.14,427000.0,10.3515,10.3588,10.3258,10.3258,427000.0
2011-08-29 11:10:00,28.15,28.24,28.13,28.23,155000.0,10.3295,10.3625,10.3221,10.3588,155000.0
2011-08-29 11:20:00,28.24,28.27,28.21,28.24,85800.0,10.3625,10.3735,10.3515,10.3625,85800.0
2011-08-29 11:30:00,28.25,28.43,28.24,28.37,250900.0,10.3661,10.4322,10.3625,10.4102,250900.0
2011-08-29 11:40:00,28.37,28.43,28.37,28.4,146000.0,10.4102,10.4322,10.4102,10.4212,146000.0
2011-08-29 11:50:00,28.39,28.4,28.36,28.37,125100.0,10.4175,10.4212,10.4065,10.4102,125100.0
2011-08-29 12:00:00,28.37,28.46,28.37,28.45,141600.0,10.4102,10.4432,10.4102,10.4395,141600.0
2011-08-29 12:10:00,28.45,28.47,28.43,28.46,146500.0,10.4395,10.4469,10.4322,10.4432,146500.0
2011-08-29 12:20:00,28.46,28.47,28.43,28.44,75400.0,10.4432,10.4469,10.4322,10.4359,75400.0
2011-08-29 12:30:00,28.45,28.45,28.4,28.44,97500.0,10.4395,10.4395,10.4212,10.4359,97500.0
2011-08-29 12:40:00,28.44,28.49,28.43,28.47,108400.0,10.4359,10.4542,10.4322,10.4469,108400.0
2011-08-29 12:50:00,28.47,28.5,28.46,28.5,132600.0,10.4469,10.4579,10.4432,10.4579,132600.0
2011-08-29 13:00:00,28.5,28.54,28.49,28.52,104800.0,10.4579,10.4726,10.4542,10.4652,104800.0
2011-08-29 13:10:00,28.51,28.57,28.5,28.57,95200.0,10.4616,10.4836,10.4579,10.4836,95200.0
2011-08-29 13:20:00,28.57,28.59,28.54,28.55,105900.0,10.4836,10.4909,10.4726,10.4762,105900.0
2011-08-29 13:30:00,28.55,28.57,28.5,28.53,212300.0,10.4762,10.4836,10.4579,10.4689,212300.0
2011-08-29 13:40:00,28.53,28.54,28.46,28.47,106000.0,10.4689,10.4726,10.4432,10.4469,106000.0
2011-08-29 13:50:00,28.47,28.5,28.46,28.5,134400.0,10.4469,10.4579,10.4432,10.4579,134400.0
2011-08-29 14:00:00,28.5,28.52,28.48,28.49,131300.0,10.4579,10.4652,10.4505,10.4542,131300.0
2011-08-29 14:10:00,28.5,28.56,28.49,28.54,113500.0,10.4579,10.4799,10.4542,10.4726,113500.0
2011-08-29 14:20:00,28.53,28.61,28.53,28.61,84400.0,10.4689,10.4982,10.4689,10.4982,84400.0
2011-08-29 14:30:00,28.61,28.66,28.6,28.66,114200.0,10.4982,10.5166,10.4946,10.5166,114200.0
2011-08-29 14:40:00,28.66,28.69,28.65,28.68,116600.0,10.5166,10.5276,10.5129,10.5239,116600.0
2011-08-29 14:50:00,28.69,28.72,28.64,28.66,223100.0,10.5276,10.5386,10.5093,10.5166,223100.0
2011-08-29 15:00:00,28.66,28.67,28.65,28.66,152800.0,10.5166,10.5203,10.5129,10.5166,152800.0
2011-08-29 15:10:00,28.67,28.69,28.64,28.64,134900.0,10.5203,10.5276,10.5093,10.5093,134900.0
2011-08-29 15:20:00,28.64,28.66,28.6,28.62,315200.0,10.5093,10.5166,10.4946,10.5019,315200.0
2011-08-29 15:30:00,28.61,28.62,28.61,28.61,298900.0,10.4982,10.5019,10.4982,10.4982,298900.0
2011-08-29 15:40:00,28.62,28.62,28.57,28.58,394800.0,10.5019,10.5019,10.4836,10.4872,394800.0
2011-08-29 15:50:00,28.58,28.59,28.57,28.58,927500.0,10.4872,10.4909,10.4836,10.4872,927500.0
2011-08-30 09:30:00,28.49,28.57,28.42,28.55,433400.0,10.4542,10.4836,10.4285,10.4762,433400.0
2011-08-30 09:40:00,28.56,28.63,28.52,28.53,512700.0,10.4799,10.5056,10.4652,10.4689,512700.0
2011-08-30 09:50:00,28.54,28.58,28.49,28.51,378700.0,10.4726,10.4872,10.4542,10.4616,378700.0
2011-08-30 10:00:00,28.51,28.53,28.28,28.35,571500.0,10.4616,10.4689,10.3772,10.4028,571500.0
2011-08-30 10:10:00,28.35,28.5,28.32,28.42,277900.0,10.4028,10.4579,10.3918,10.4285,277900.0
2011-08-30 10:20:00,28.43,28.44,28.29,28.43,689200.0,10.4322,10.4359,10.3808,10.4322,689200.0
2011-08-30 10:30:00,28.43,28.56,28.41,28.47,408500.0,10.4322,10.4799,10.4249,10.4469,408500.0
2011-08-30 10:40:00,28.46,28.55,28.43,28.49,207500.0,10.4432,10.4762,10.4322,10.4542,207500.0
2011-08-30 10:50:00,28.5,28.55,28.48,28.53,236600.0,10.4579,10.4762,10.4505,10.4689,236600.0
2011-08-30 11:00:00,28.52,28.65,28.5,28.65,329800.0,10.4652,10.5129,10.4579,10.5129,329800.0
2011-08-30 11:10:00,28.65,28.66,28.58,28.6,285400.0,10.5129,10.5166,10.4872,10.4946,285400.0
2011-08-30 11:20:00,28.6,28.7,28.59,28.66,304700.0,10.4946,10.5313,10.4909,10.5166,304700.0
2011-08-30 11:30:00,28.66,28.77,28.65,28.73,347700.0,10.5166,10.557,10.5129,10.5423,347700.0
2011-08-30 11:40:00,28.73,28.75,28.67,28.68,357400.0,10.5423,10.5496,10.5203,10.5239,357400.0
2011-08-30 11:50:00,28.67,28.72,28.66,28.72,244000.0,10.5203,10.5386,10.5166,10.5386,244000.0
2011-08-30 12:00:00,28.71,28.72,28.63,28.63,294100.0,10.5349,10.5386,10.5056,10.5056,294100.0
2011-08-30 12:10:00,28.63,28.68,28.62,28.67,265400.0,10.5056,10.5239,10.5019,10.5203,265400.0
2011-08-30 12:20:00,28.66,28.67,28.63,28.65,162200.0,10.5166,10.5203,10.5056,10.5129,162200.0
2011-08-30 12:30:00,28.65,28.66,28.58,28.58,283600.0,10.5129,10.5166,10.4872,10.4872,283600.0
2011-08-30 12:40:00,28.58,28.59,28.48,28.48,342900.0,10.4872,10.4909,10.4505,10.4505,342900.0
2011-08-30 12:50:00,28.48,28.54,28.45,28.49,344000.0,10.4505,10.4726,10.4395,10.4542,344000.0
2011-08-30 13:00:00,28.48,28.51,28.43,28.47,217900.0,10.4505,10.4616,10.4322,10.4469,217900.0
2011-08-30 13:10:00,28.48,28.54,28.46,28.53,273100.0,10.4505,10.4726,10.4432,10.4689,273100.0
2011-08-30 13:20:00,28.53,28.55,28.49,28.51,234800.0,10.4689,10.4762,10.4542,10.4616,234800.0
2011-08-30 13:30:00,28.5,28.52,28.47,28.51,138900.0,10.4579,10.4652,10.4469,10.4616,138900.0
2011-08-30 13:40:00,28.51,28.55,28.48,28.55,233700.0,10.4616,10.4762,10.4505,10.4762,233700.0
2011-08-30 13:50:00,28.54,28.6,28.53,28.57,265400.0,10.4726,10.4946,10.4689,10.4836,265400.0
2011-08-30 14:00:00,28.57,28.65,28.51,28.6,276000.0,10.4836,10.5129,10.4616,10.4946,276000.0
2011-08-30 14:10:00,28.61,28.69,28.56,28.67,294000.0,10.4982,10.5276,10.4799,10.5203,294000.0
2011-08-30 14:20:00,28.67,28.73,28.65,28.71,235000.0,10.5203,10.5423,10.5129,10.5349,235000.0
2011-08-30 14:30:00,28.72,28.74,28.66,28.7,233400.0,10.5386,10.5459,10.5166,10.5313,233400.0
2011-08-30 14:40:00,28.7,28.73,28.69,28.69,184500.0,10.5313,10.5423,10.5276,10.5276,184500.0
2011-08-30 14:50:00,28.7,28.76,28.65,28.75,183800.0,10.5313,10.5533,10.5129,10.5496,183800.0
2011-08-30 15:00:00,28.74,28.8,28.71,28.79,300100.0,10.5459,10.568,10.5349,10.5643,300100.0
2011-08-30 15:10:00,28.8,28.8,28.76,28.8,203700.0,10.568,10.568,10.5533,10.568,203700.0
2011-08-30 15:20:00,28.79,28.8,28.75,28.77,280000.0,10.5643,10.568,10.5496,10.557,280000.0
2011-08-30 15:30:00,28.77,28.87,28.77,28.86,314500.0,10.557,10.5937,10.557,10.59,314500.0
2011-08-30 15:40:00,28.86,28.96,28.86,28.92,478000.0,10.59,10.6267,10.59,10.612,478000.0
2011-08-30 15:50:00,28.93,28.93,28.78,28.79,423000.0,10.6157,10.6157,10.5606,10.5643,423000.0
2011-08-31 09:30:00,29.05,29.05,28.79,28.81,557500.0,10.6597,10.6597,10.5643,10.5716,557500.0
2011-08-31 09:40:00,28.8,28.97,28.71,28.92,361100.0,10.568,10.6303,10.5349,10.612,361100.0
2011-08-31 09:50:00,28.92,28.98,28.88,28.97,295100.0,10.612,10.634,10.5973,10.6303,295100.0
2011-08-31 10:00:00,28.97,29.06,28.9,28.93,555900.0,10.6303,10.6634,10.6047,10.6157,555900.0
2011-08-31 10:10:00,28.94,29.03,28.88,29.0,345500.0,10.6193,10.6524,10.5973,10.6414,345500.0
2011-08-31 10:20:00,29.0,29.0,28.87,28.9,380800.0,10.6414,10.6414,10.5937,10.6047,380800.0
2011-08-31 10:30:00,28.89,28.93,28.8,28.83,254800.0,10.601,10.6157,10.568,10.579,254800.0
2011-08-31 10:40:00,28.82,28.85,28.76,28.79,217700.0,10.5753,10.5863,10.5533,10.5643,217700.0
2011-08-31 10:50:00,28.78,28.82,28.69,28.69,401400.0,10.5606,10.5753,10.5276,10.5276,401400.0
2011-08-31 11:00:00,28.69,28.8,28.67,28.77,381800.0,10.5276,10.568,10.5203,10.557,381800.0
2011-08-31 11:10:00,28.78,28.8,28.68,28.69,295500.0,10.5606,10.568,10.5239,10.5276,295500.0
2011-08-31 11:20:00,28.7,28.7,28.59,28.69,235300.0,10.5313,10.5313,10.4909,10.5276,235300.0
2011-08-31 11:30:00,28.68,28.77,28.67,28.73,313600.0,10.5239,10.557,10.5203,10.5423,313600.0
2011-08-31 11:40:00,28.73,28.79,28.72,28.73,132100.0,10.5423,10.5643,10.5386,10.5423,132100.0
2011-08-31 11:50:00,28.73,28.77,28.7,28.71,219500.0,10.5423,10.557,10.5313,10.5349,219500.0
2011-08-31 12:00:00,28.71,28.76,28.71,28.74,199200.0,10.5349,10.5533,10.5349,10.5459,199200.0
2011-08-31 12:10:00,28.75,28.78,28.74,28.76,228200.0,10.5496,10.5606,10.5459,10.5533,228200.0
2011-08-31 12:20:00,28.76,28.82,28.76,28.77,233800.0,10.5533,10.5753,10.5533,10.557,233800.0
2011-08-31 12:30:00,28.76,28.81,28.75,28.8,209700.0,10.5533,10.5716,10.5496,10.568,209700.0
2011-08-31 12:40:00,28.8,28.84,28.77,28.84,108400.0,10.568,10.5826,10.557,10.5826,108400.0
2011-08-31 12:50:00,28.84,28.9,28.83,28.9,93800.0,10.5826,10.6047,10.579,10.6047,93800.0
2011-08-31 13:00:00,28.9,28.91,28.83,28.83,101000.0,10.6047,10.6083,10.579,10.579,101000.0
2011-08-31 13:10:00,28.83,28.88,28.83,28.86,100500.0,10.579,10.5973,10.579,10.59,100500.0
2011-08-31 13:20:00,28.87,28.87,28.83,28.85,80700.0,10.5937,10.5937,10.579,10.5863,80700.0
2011-08-31 13:30:00,28.85,28.89,28.82,28.86,90300.0,10.5863,10.601,10.5753,10.59,90300.0
2011-08-31 13:40:00,28.86,28.88,28.79,28.81,112700.0,10.59,10.5973,10.5643,10.5716,112700.0
2011-08-31 13:50:00,28.81,28.82,28.72,28.75,165900.0,10.5716,10.5753,10.5386,10.5496,165900.0
2011-08-31 14:00:00,28.75,28.77,28.7,28.74,299900.0,10.5496,10.557,10.5313,10.5459,299900.0
2011-08-31 14:10:00,28.74,28.76,28.72,28.75,148500.0,10.5459,10.5533,10.5386,10.5496,148500.0
2011-08-31 14:20:00,28.75,28.8,28.74,28.8,133400.0,10.5496,10.568,10.5459,10.568,133400.0
2011-08-31 14:30:00,28.8,28.81,28.74,28.76,153800.0,10.568,10.5716,10.5459,10.5533,153800.0
2011-08-31 14:40:00,28.76,28.76,28.68,28.73,165200.0,10.5533,10.5533,10.5239,10.5423,165200.0
2011-08-31 14:50:00,28.73,28.73,28.61,28.69,292900.0,10.5423,10.5423,10.4982,10.5276,292900.0
2011-08-31 15:00:00,28.69,28.78,28.67,28.73,224100.0,10.5276,10.5606,10.5203,10.5423,224100.0
2011-08-31 15:10:00,28.73,28.73,28.55,28.59,398500.0,10.5423,10.5423,10.4762,10.4909,398500.0
2011-08-31 15:20:00,28.58,28.7,28.58,28.69,308800.0,10.4872,10.5313,10.4872,10.5276,308800.0
2011-08-31 15:30:00,28.69,28.87,28.69,28.86,541700.0,10.5276,10.5937,10.5276,10.59,541700.0
2011-08-31 15:40:00,28.86,29.08,28.85,29.08,1009100.0,10.59,10.6707,10.5863,10.6707,1009100.0
2011-08-31 15:50:00,29.08,29.08,28.93,29.05,1777200.0,10.6707,10.6707,10.6157,10.6597,1777200.0
2011-09-01 09:30:00,29.15,29.18,29.05,29.07,723300.0,10.6964,10.7074,10.6597,10.667,723300.0
2011-09-01 09:40:00,29.08,29.1,28.9,28.9,587800.0,10.6707,10.678,10.6047,10.6047,587800.0
2011-09-01 09:50:00,28.91,28.91,28.79,28.85,390200.0,10.6083,10.6083,10.5643,10.5863,390200.0
2011-09-01 10:00:00,28.84,29.18,28.81,29.02,1537700.0,10.5826,10.7074,10.5716,10.6487,1537700.0
2011-09-01 10:10:00,29.02,29.15,28.91,29.03,756000.0,10.6487,10.6964,10.6083,10.6524,756000.0
2011-09-01 10:20:00,29.02,29.05,28.92,28.95,321800.0,10.6487,10.6597,10.612,10.623,321800.0
2011-09-01 10:30:00,28.94,28.95,28.83,28.91,520300.0,10.6193,10.623,10.579,10.6083,520300.0
2011-09-01 10:40:00,28.91,29.0,28.84,28.89,422100.0,10.6083,10.6414,10.5826,10.601,422100.0
2011-09-01 10:50:00,28.89,28.96,28.88,28.9,320300.0,10.601,10.6267,10.5973,10.6047,320300.0
2011-09-01 11:00:00,28.89,28.93,28.82,28.85,359300.0,10.601,10.6157,10.5753,10.5863,359300.0
2011-09-01 11:10:00,28.86,28.95,28.84,28.94,328400.0,10.59,10.623,10.5826,10.6193,328400.0
2011-09-01 11:20:00,28.94,29.03,28.93,29.03,456900.0,10.6193,10.6524,10.6157,10.6524,456900.0
2011-09-01 11:30:00,29.03,29.08,29.02,29.07,194500.0,10.6524,10.6707,10.6487,10.667,194500.0
2011-09-01 11:40:00,29.07,29.15,29.03,29.12,477800.0,10.667,10.6964,10.6524,10.6854,477800.0
2011-09-01 11:50:00,29.12,29.14,29.07,29.1,314100.0,10.6854,10.6927,10.667,10.678,314100.0
2011-09-01 12:00:00,29.11,29.15,29.06,29.14,255900.0,10.6817,10.6964,10.6634,10.6927,255900.0
2011-09-01 12:10:00,29.13,29.18,29.08,29.17,219900.0,10.6891,10.7074,10.6707,10.7037,219900.0
2011-09-01 12:20:00,29.17,29.22,29.17,29.2,352100.0,10.7037,10.7221,10.7037,10.7147,352100.0
2011-09-01 12:30:00,29.19,29.21,29.15,29.16,389900.0,10.7111,10.7184,10.6964,10.7001,389900.0
2011-09-01 12:40:00,29.16,29.19,29.11,29.14,243500.0,10.7001,10.7111,10.6817,10.6927,243500.0
2011-09-01 12:50:00,29.14,29.15,29.11,29.14,234800.0,10.6927,10.6964,10.6817,10.6927,234800.0
2011-09-01 13:00:00,29.13,29.14,29.05,29.05,196900.0,10.6891,10.6927,10.6597,10.6597,196900.0
2011-09-01 13:10:00,29.06,29.1,29.05,29.1,268300.0,10.6634,10.678,10.6597,10.678,268300.0
2011-09-01 13:20:00,29.09,29.14,29.07,29.11,235500.0,10.6744,10.6927,10.667,10.6817,235500.0
2011-09-01 13:30:00,29.11,29.12,29.04,29.05,303000.0,10.6817,10.6854,10.656,10.6597,303000.0
2011-09-01 13:40:00,29.06,29.1,29.02,29.1,494000.0,10.6634,10.678,10.6487,10.678,494000.0
2011-09-01 13:50:00,29.1,29.11,29.04,29.06,350200.0,10.678,10.6817,10.656,10.6634,350200.0
2011-09-01 14:00:00,29.06,29.08,29.03,29.06,488700.0,10.6634,10.6707,10.6524,10.6634,488700.0
2011-09-01 14:10:00,29.05,29.12,29.05,29.11,371200.0,10.6597,10.6854,10.6597,10.6817,371200.0
2011-09-01 14:20:00,29.1,29.18,29.08,29.16,293100.0,10.678,10.7074,10.6707,10.7001,293100.0
2011-09-01 14:30:00,29.17,29.19,29.12,29.15,374600.0,10.7037,10.7111,10.6854,10.6964,374600.0
2011-09-01 14:40:00,29.16,29.2,29.14,29.16,283000.0,10.7001,10.7147,10.6927,10.7001,283000.0
2011-09-01 14:50:00,29.15,29.19,29.13,29.15,208600.0,10.6964,10.7111,10.6891,10.6964,208600.0
2011-09-01 15:00:00,29.15,29.16,29.11,29.14,312400.0,10.6964,10.7001,10.6817,10.6927,312400.0
2011-09-01 15:10:00,29.14,29.2,29.12,29.12,326000.0,10.6927,10.7147,10.6854,10.6854,326000.0
2011-09-01 15:20:00,29.12,29.21,29.1,29.12,592200.0,10.6854,10.7184,10.678,10.6854,592200.0
2011-09-01 15:30:00,29.12,29.14,29.08,29.13,601600.0,10.6854,10.6927,10.6707,10.6891,601600.0
2011-09-01 15:40:00,29.13,29.14,29.03,29.1,887300.0,10.6891,10.6927,10.6524,10.678,887300.0
2011-09-01 15:50:00,29.1,29.12,29.04,29.08,1058700.0,10.678,10.6854,10.656,10.6707,1058700.0
2011-09-02 09:30:00,28.13,28.21,27.95,28.03,615500.0,10.3221,10.3515,10.2561,10.2854,615500.0
2011-09-02 09:40:00,28.02,28.1,27.9,28.08,441100.0,10.2817,10.3111,10.2377,10.3038,441100.0
2011-09-02 09:50:00,28.08,28.1,27.91,27.97,298900.0,10.3038,10.3111,10.2414,10.2634,298900.0
2011-09-02 10:00:00,27.97,28.04,27.86,27.99,432200.0,10.2634,10.2891,10.223,10.2707,432200.0
2011-09-02 10:10:00,28.0,28.01,27.86,27.96,341400.0,10.2744,10.2781,10.223,10.2597,341400.0
2011-09-02 10:20:00,27.95,27.95,27.84,27.84,509800.0,10.2561,10.2561,10.2157,10.2157,509800.0
2011-09-02 10:30:00,27.84,27.84,27.56,27.6,1429600.0,10.2157,10.2157,10.113,10.1276,1429600.0
2011-09-02 10:40:00,27.6,27.64,27.52,27.63,807300.0,10.1276,10.1423,10.0983,10.1386,807300.0
2011-09-02 10:50:00,27.63,27.66,27.55,27.63,551600.0,10.1386,10.1496,10.1093,10.1386,551600.0
2011-09-02 11:00:00,27.63,27.66,27.56,27.59,520900.0,10.1386,10.1496,10.113,10.124,520900.0
2011-09-02 11:10:00,27.59,27.71,27.58,27.67,348400.0,10.124,10.168,10.1203,10.1533,348400.0
2011-09-02 11:20:00,27.67,27.69,27.6,27.65,469700.0,10.1533,10.1607,10.1276,10.146,469700.0
2011-09-02 11:30:00,27.64,27.69,27.6,27.69,356500.0,10.1423,10.1607,10.1276,10.1607,356500.0
2011-09-02 11:40:00,27.69,27.69,27.58,27.6,252700.0,10.1607,10.1607,10.1203,10.1276,252700.0
2011-09-02 11:50:00,27.61,27.64,27.55,27.55,168700.0,10.1313,10.1423,10.1093,10.1093,168700.0
2011-09-02 12:00:00,27.55,27.58,27.51,27.52,341500.0,10.1093,10.1203,10.0946,10.0983,341500.0
2011-09-02 12:10:00,27.53,27.57,27.5,27.51,243300.0,10.1019,10.1166,10.0909,10.0946,243300.0
2011-09-02 12:20:00,27.51,27.51,27.38,27.46,381200.0,10.0946,10.0946,10.0469,10.0763,381200.0
2011-09-02 12:30:00,27.46,27.47,27.4,27.42,429300.0,10.0763,10.0799,10.0542,10.0616,429300.0
2011-09-02 12:40:00,27.42,27.43,27.39,27.39,229300.0,10.0616,10.0653,10.0506,10.0506,229300.0
2011-09-02 12:50:00,27.4,27.43,27.38,27.39,195600.0,10.0542,10.0653,10.0469,10.0506,195600.0
2011-09-02 13:00:00,27.39,27.4,27.34,27.34,280800.0,10.0506,10.0542,10.0322,10.0322,280800.0
2011-09-02 13:10:00,27.34,27.35,27.18,27.19,496600.0,10.0322,10.0359,9.9735,9.9772,496600.0
2011-09-02 13:20:00,27.18,27.19,27.05,27.06,422700.0,9.9735,9.9772,9.9258,9.9295,422700.0
2011-09-02 13:30:00,27.06,27.13,27.05,27.06,354300.0,9.9295,9.9552,9.9258,9.9295,354300.0
2011-09-02 13:40:00,27.06,27.06,26.95,27.03,405700.0,9.9295,9.9295,9.8891,9.9185,405700.0
2011-09-02 13:50:00,27.04,27.09,27.03,27.04,322100.0,9.9221,9.9405,9.9185,9.9221,322100.0
2011-09-02 14:00:00,27.03,27.12,27.01,27.05,339400.0,9.9185,9.9515,9.9111,9.9258,339400.0
2011-09-02 14:10:00,27.05,27.13,26.92,27.13,731200.0,9.9258,9.9552,9.8781,9.9552,731200.0
2011-09-02 14:20:00,27.13,27.24,27.12,27.2,584400.0,9.9552,9.9955,9.9515,9.9809,584400.0
2011-09-02 14:30:00,27.19,27.28,27.08,27.27,581200.0,9.9772,10.0102,9.9368,10.0065,581200.0
2011-09-02 14:40:00,27.27,27.35,27.26,27.3,491100.0,10.0065,10.0359,10.0029,10.0175,491100.0
2011-09-02 14:50:00,27.3,29.22,27.28,27.56,4464800.0,10.0175,10.7221,10.0102,10.113,4464800.0
2011-09-02 15:00:00,27.57,27.64,27.52,27.58,532300.0,10.1166,10.1423,10.0983,10.1203,532300.0
2011-09-02 15:10:00,27.58,27.71,27.56,27.64,531200.0,10.1203,10.168,10.113,10.1423,531200.0
2011-09-02 15:20:00,27.64,27.77,27.63,27.7,710600.0,10.1423,10.19,10.1386,10.1643,710600.0
2011-09-02 15:30:00,27.7,27.87,27.7,27.87,721100.0,10.1643,10.2267,10.1643,10.2267,721100.0
2011-09-02 15:40:00,27.87,27.91,27.75,27.8,889200.0,10.2267,10.2414,10.1827,10.201,889200.0
2011-09-02 15:50:00,27.82,27.97,27.82,27.85,1334400.0,10.2084,10.2634,10.2084,10.2194,1334400.0
2011-09-06 09:30:00,26.21,26.68,26.17,26.64,1583800.0,9.6176,9.79,9.6029,9.7754,1583800.0
2011-09-06 09:40:00,26.63,26.71,26.59,26.69,336400.0,9.7717,9.8011,9.757,9.7937,336400.0
2011-09-06 09:50:00,26.69,26.8,26.62,26.72,371400.0,9.7937,9.8341,9.768,9.8047,371400.0
2011-09-06 10:00:00,26.72,26.9,26.71,26.8,750600.0,9.8047,9.8708,9.8011,9.8341,750600.0
2011-09-06 10:10:00,26.8,26.83,26.49,26.52,457600.0,9.8341,9.8451,9.7203,9.7313,457600.0
2011-09-06 10:20:00,26.51,26.61,26.48,26.5,408100.0,9.7277,9.7644,9.7167,9.724,408100.0
2011-09-06 10:30:00,26.49,26.53,26.37,26.47,370600.0,9.7203,9.735,9.6763,9.713,370600.0
2011-09-06 10:40:00,26.48,26.56,26.42,26.52,345200.0,9.7167,9.746,9.6946,9.7313,345200.0
2011-09-06 10:50:00,26.52,26.71,26.5,26.71,381700.0,9.7313,9.8011,9.724,9.8011,381700.0
2011-09-06 11:00:00,26.71,26.78,26.57,26.7,465400.0,9.8011,9.8267,9.7497,9.7974,465400.0
2011-09-06 11:10:00,26.69,26.75,26.6,26.66,324500.0,9.7937,9.8157,9.7607,9.7827,324500.0
2011-09-06 11:20:00,26.66,26.79,26.64,26.74,417200.0,9.7827,9.8304,9.7754,9.8121,417200.0
2011-09-06 11:30:00,26.74,26.82,26.72,26.74,212200.0,9.8121,9.8414,9.8047,9.8121,212200.0
2011-09-06 11:40:00,26.74,26.82,26.73,26.74,131100.0,9.8121,9.8414,9.8084,9.8121,131100.0
2011-09-06 11:50:00,26.74,26.88,26.74,26.8,195100.0,9.8121,9.8634,9.8121,9.8341,195100.0
2011-09-06 12:00:00,26.81,26.93,26.78,26.87,158600.0,9.8377,9.8818,9.8267,9.8598,158600.0
2011-09-06 12:10:00,26.87,26.96,26.87,26.92,205800.0,9.8598,9.8928,9.8598,9.8781,205800.0
2011-09-06 12:20:00,26.92,27.0,26.87,26.9,174400.0,9.8781,9.9075,9.8598,9.8708,174400.0
2011-09-06 12:30:00,26.89,26.9,26.85,26.86,199600.0,9.8671,9.8708,9.8524,9.8561,199600.0
2011-09-06 12:40:00,26.86,26.87,26.82,26.82,112700.0,9.8561,9.8598,9.8414,9.8414,112700.0
2011-09-06 12:50:00,26.82,26.85,26.79,26.82,122900.0,9.8414,9.8524,9.8304,9.8414,122900.0
2011-09-06 13:00:00,26.81,26.85,26.77,26.83,235900.0,9.8377,9.8524,9.8231,9.8451,235900.0
2011-09-06 13:10:00,26.83,26.89,26.82,26.89,149500.0,9.8451,9.8671,9.8414,9.8671,149500.0
2011-09-06 13:20:00,26.89,26.91,26.84,26.85,151500.0,9.8671,9.8744,9.8488,9.8524,151500.0
2011-09-06 13:30:00,26.85,26.88,26.79,26.85,212700.0,9.8524,9.8634,9.8304,9.8524,212700.0
2011-09-06 13:40:00,26.86,27.01,26.83,26.99,236900.0,9.8561,9.9111,9.8451,9.9038,236900.0
2011-09-06 13:50:00,26.99,27.02,26.95,26.99,307000.0,9.9038,9.9148,9.8891,9.9038,307000.0
2011-09-06 14:00:00,26.99,27.08,26.97,27.06,241600.0,9.9038,9.9368,9.8965,9.9295,241600.0
2011-09-06 14:10:00,27.06,27.21,27.05,27.2,240100.0,9.9295,9.9845,9.9258,9.9809,240100.0
2011-09-06 14:20:00,27.19,27.26,27.14,27.25,366300.0,9.9772,10.0029,9.9588,9.9992,366300.0
2011-09-06 14:30:00,27.25,27.27,27.18,27.2,310000.0,9.9992,10.0065,9.9735,9.9809,310000.0
2011-09-06 14:40:00,27.19,27.26,27.17,27.2,243400.0,9.9772,10.0029,9.9698,9.9809,243400.0
2011-09-06 14:50:00,27.19,27.21,27.12,27.13,233800.0,9.9772,9.9845,9.9515,9.9552,233800.0
2011-09-06 15:00:00,27.13,27.13,27.05,27.07,225700.0,9.9552,9.9552,9.9258,9.9332,225700.0
2011-09-06 15:10:00,27.06,27.09,27.0,27.02,196900.0,9.9295,9.9405,9.9075,9.9148,196900.0
2011-09-06 15:20:00,27.02,27.11,27.0,27.11,354900.0,9.9148,9.9478,9.9075,9.9478,354900.0
2011-09-06 15:30:00,27.1,27.24,27.1,27.23,383500.0,9.9442,9.9955,9.9442,9.9919,383500.0
2011-09-06 15:40:00,27.24,27.36,27.2,27.34,466400.0,9.9955,10.0396,9.9809,10.0322,466400.0
2011-09-06 15:50:00,27.34,27.44,27.33,27.42,1107500.0,10.0322,10.0689,10.0286,10.0616,1107500.0
2011-09-07 09:30:00,27.68,27.75,27.56,27.59,384800.0,10.157,10.1827,10.113,10.124,384800.0
2011-09-07 09:40:00,27.59,27.89,27.58,27.88,235000.0,10.124,10.234,10.1203,10.2304,235000.0
2011-09-07 09:50:00,27.87,28.04,27.86,28.0,243000.0,10.2267,10.2891,10.223,10.2744,243000.0
2011-09-07 10:00:00,28.0,28.04,27.87,27.97,292600.0,10.2744,10.2891,10.2267,10.2634,292600.0
2011-09-07 10:10:00,27.98,28.0,27.85,27.85,145200.0,10.2671,10.2744,10.2194,10.2194,145200.0
2011-09-07 10:20:00,27.85,27.92,27.78,27.82,194300.0,10.2194,10.2451,10.1937,10.2084,194300.0
2011-09-07 10:30:00,27.83,27.86,27.76,27.82,171300.0,10.212,10.223,10.1863,10.2084,171300.0
2011-09-07 10:40:00,27.82,27.88,27.75,27.79,332400.0,10.2084,10.2304,10.1827,10.1974,332400.0
2011-09-07 10:50:00,27.79,27.84,27.73,27.8,141900.0,10.1974,10.2157,10.1753,10.201,141900.0
2011-09-07 11:00:00,27.8,27.93,27.78,27.85,147900.0,10.201,10.2487,10.1937,10.2194,147900.0
2011-09-07 11:10:00,27.85,27.92,27.85,27.87,211900.0,10.2194,10.2451,10.2194,10.2267,211900.0
2011-09-07 11:20:00,27.87,27.96,27.86,27.96,204800.0,10.2267,10.2597,10.223,10.2597,204800.0
2011-09-07 11:30:00,27.96,27.99,27.85,27.85,175400.0,10.2597,10.2707,10.2194,10.2194,175400.0
2011-09-07 11:40:00,27.86,27.89,27.84,27.89,83500.0,10.223,10.234,10.2157,10.234,83500.0
2011-09-07 11:50:00,27.88,27.9,27.84,27.84,71000.0,10.2304,10.2377,10.2157,10.2157,71000.0
2011-09-07 12:00:00,27.84,27.89,27.84,27.84,87700.0,10.2157,10.234,10.2157,10.2157,87700.0
2011-09-07 12:10:00,27.84,27.88,27.84,27.88,169600.0,10.2157,10.2304,10.2157,10.2304,169600.0
2011-09-07 12:20:00,27.88,27.88,27.83,27.87,70100.0,10.2304,10.2304,10.212,10.2267,70100.0
2011-09-07 12:30:00,27.88,27.93,27.87,27.91,113400.0,10.2304,10.2487,10.2267,10.2414,113400.0
2011-09-07 12:40:00,27.9,27.9,27.78,27.81,110300.0,10.2377,10.2377,10.1937,10.2047,110300.0
2011-09-07 12:50:00,27.81,27.83,27.79,27.8,72600.0,10.2047,10.212,10.1974,10.201,72600.0
2011-09-07 13:00:00,27.79,27.86,27.79,27.83,102300.0,10.1974,10.223,10.1974,10.212,102300.0
2011-09-07 13:10:00,27.83,27.86,27.82,27.84,82200.0,10.212,10.223,10.2084,10.2157,82200.0
2011-09-07 13:20:00,27.84,27.89,27.83,27.88,78000.0,10.2157,10.234,10.212,10.2304,78000.0
2011-09-07 13:30:00,27.87,27.88,27.82,27.83,114200.0,10.2267,10.2304,10.2084,10.212,114200.0
2011-09-07 13:40:00,27.82,27.84,27.8,27.83,59000.0,10.2084,10.2157,10.201,10.212,59000.0
2011-09-07 13:50:00,27.82,27.89,27.79,27.87,122600.0,10.2084,10.234,10.1974,10.2267,122600.0
2011-09-07 14:00:00,27.88,27.91,27.85,27.88,198700.0,10.2304,10.2414,10.2194,10.2304,198700.0
2011-09-07 14:10:00,27.89,27.96,27.83,27.95,198700.0,10.234,10.2597,10.212,10.2561,198700.0
2011-09-07 14:20:00,27.96,28.12,27.94,28.12,411800.0,10.2597,10.3184,10.2524,10.3184,411800.0
2011-09-07 14:30:00,28.12,28.29,28.1,28.27,559200.0,10.3184,10.3808,10.3111,10.3735,559200.0
2011-09-07 14:40:00,28.27,28.32,28.24,28.26,302700.0,10.3735,10.3918,10.3625,10.3698,302700.0
2011-09-07 14:50:00,28.26,28.28,28.19,28.21,179900.0,10.3698,10.3772,10.3441,10.3515,179900.0
2011-09-07 15:00:00,28.21,28.23,28.17,28.2,155600.0,10.3515,10.3588,10.3368,10.3478,155600.0
2011-09-07 15:10:00,28.21,28.21,28.14,28.15,172400.0,10.3515,10.3515,10.3258,10.3295,172400.0
2011-09-07 15:20:00,28.14,28.16,28.12,28.15,101700.0,10.3258,10.3331,10.3184,10.3295,101700.0
2011-09-07 15:30:00,28.15,28.16,28.07,28.11,228700.0,10.3295,10.3331,10.3001,10.3148,228700.0
2011-09-07 15:40:00,28.11,28.17,28.09,28.1,322100.0,10.3148,10.3368,10.3074,10.3111,322100.0
2011-09-07 15:50:00,28.1,28.19,28.05,28.18,684400.0,10.3111,10.3441,10.2928,10.3405,684400.0
2011-09-08 09:30:00,27.59,27.93,27.52,27.86,511800.0,10.124,10.2487,10.0983,10.223,511800.0
2011-09-08 09:40:00,27.86,28.02,27.83,27.93,408100.0,10.223,10.2817,10.212,10.2487,408100.0
2011-09-08 09:50:00,27.93,27.95,27.67,27.84,401100.0,10.2487,10.2561,10.1533,10.2157,401100.0
2011-09-08 10:00:00,27.84,27.85,27.71,27.84,314000.0,10.2157,10.2194,10.168,10.2157,314000.0
2011-09-08 10:10:00,27.84,27.9,27.81,27.88,152900.0,10.2157,10.2377,10.2047,10.2304,152900.0
2011-09-08 10:20:00,27.88,27.99,27.88,27.93,219100.0,10.2304,10.2707,10.2304,10.2487,219100.0
2011-09-08 10:30:00,27.93,28.03,27.93,27.95,195100.0,10.2487,10.2854,10.2487,10.2561,195100.0
2011-09-08 10:40:00,27.96,28.04,27.93,27.95,150600.0,10.2597,10.2891,10.2487,10.2561,150600.0
2011-09-08 10:50:00,27.96,27.99,27.87,27.95,383700.0,10.2597,10.2707,10.2267,10.2561,383700.0
2011-09-08 11:00:00,27.95,27.98,27.91,27.93,273900.0,10.2561,10.2671,10.2414,10.2487,273900.0
2011-09-08 11:10:00,27.93,27.94,27.83,27.84,246200.0,10.2487,10.2524,10.212,10.2157,246200.0
2011-09-08 11:20:00,27.85,27.9,27.8,27.88,275100.0,10.2194,10.2377,10.201,10.2304,275100.0
2011-09-08 11:30:00,27.87,27.94,27.83,27.92,278000.0,10.2267,10.2524,10.212,10.2451,278000.0
2011-09-08 11:40:00,27.93,27.97,27.87,27.89,220800.0,10.2487,10.2634,10.2267,10.234,220800.0
2011-09-08 11:50:00,27.89,27.92,27.79,27.81,311300.0,10.234,10.2451,10.1974,10.2047,311300.0
2011-09-08 12:00:00,27.81,27.82,27.76,27.8,193000.0,10.2047,10.2084,10.1863,10.201,193000.0
2011-09-08 12:10:00,27.81,27.87,27.79,27.85,88300.0,10.2047,10.2267,10.1974,10.2194,88300.0
2011-09-08 12:20:00,27.85,27.89,27.85,27.86,57600.0,10.2194,10.234,10.2194,10.223,57600.0
2011-09-08 12:30:00,27.85,27.87,27.8,27.84,79600.0,10.2194,10.2267,10.201,10.2157,79600.0
2011-09-08 12:40:00,27.84,27.88,27.82,27.87,80700.0,10.2157,10.2304,10.2084,10.2267,80700.0
2011-09-08 12:50:00,27.86,27.92,27.86,27.9,136300.0,10.223,10.2451,10.223,10.2377,136300.0
2011-09-08 13:00:00,27.91,27.91,27.86,27.89,80000.0,10.2414,10.2414,10.223,10.234,80000.0
2011-09-08 13:10:00,27.89,27.9,27.8,27.84,84400.0,10.234,10.2377,10.201,10.2157,84400.0
2011-09-08 13:20:00,27.85,27.87,27.81,27.83,112900.0,10.2194,10.2267,10.2047,10.212,112900.0
2011-09-08 13:30:00,27.84,27.9,27.71,27.78,266200.0,10.2157,10.2377,10.168,10.1937,266200.0
2011-09-08 13:40:00,27.77,27.79,27.66,27.71,334000.0,10.19,10.1974,10.1496,10.168,334000.0
2011-09-08 13:50:00,27.71,27.72,27.64,27.7,420600.0,10.168,10.1717,10.1423,10.1643,420600.0
2011-09-08 14:00:00,27.7,27.76,27.66,27.72,334400.0,10.1643,10.1863,10.1496,10.1717,334400.0
2011-09-08 14:10:00,27.72,27.79,27.71,27.74,219800.0,10.1717,10.1974,10.168,10.179,219800.0
2011-09-08 14:20:00,27.74,27.74,27.63,27.64,230300.0,10.179,10.179,10.1386,10.1423,230300.0
2011-09-08 14:30:00,27.64,27.69,27.63,27.64,185600.0,10.1423,10.1607,10.1386,10.1423,185600.0
2011-09-08 14:40:00,27.64,27.69,27.64,27.68,209500.0,10.1423,10.1607,10.1423,10.157,209500.0
2011-09-08 14:50:00,27.68,27.73,27.65,27.7,158200.0,10.157,10.1753,10.146,10.1643,158200.0
2011-09-08 15:00:00,27.7,27.71,27.61,27.66,369100.0,10.1643,10.168,10.1313,10.1496,369100.0
2011-09-08 15:10:00,27.65,27.66,27.59,27.65,226700.0,10.146,10.1496,10.124,10.146,226700.0
2011-09-08 15:20:00,27.65,27.72,27.65,27.72,287300.0,10.146,10.1717,10.146,10.1717,287300.0
2011-09-08 15:30:00,27.72,27.78,27.69,27.76,356800.0,10.1717,10.1937,10.1607,10.1863,356800.0
2011-09-08 15:40:00,27.76,27.86,27.75,27.86,471100.0,10.1863,10.223,10.1827,10.223,471100.0
2011-09-08 15:50:00,27.85,27.86,27.77,27.77,529700.0,10.2194,10.223,10.19,10.19,529700.0
2011-09-09 09:30:00,27.06,27.1,26.82,26.9,511900.0,9.9295,9.9442,9.8414,9.8708,511900.0
2011-09-09 09:40:00,26.9,26.92,26.78,26.83,586800.0,9.8708,9.8781,9.8267,9.8451,586800.0
2011-09-09 09:50:00,26.83,26.86,26.71,26.79,373900.0,9.8451,9.8561,9.8011,9.8304,373900.0
2011-09-09 10:00:00,26.79,26.89,26.76,26.77,656700.0,9.8304,9.8671,9.8194,9.8231,656700.0
2011-09-09 10:10:00,26.76,26.77,26.58,26.64,682500.0,9.8194,9.8231,9.7534,9.7754,682500.0
2011-09-09 10:20:00,26.64,26.76,26.61,26.75,525900.0,9.7754,9.8194,9.7644,9.8157,525900.0
2011-09-09 10:30:00,26.76,26.79,26.67,26.74,372600.0,9.8194,9.8304,9.7864,9.8121,372600.0
2011-09-09 10:40:00,26.75,26.88,26.71,26.88,334300.0,9.8157,9.8634,9.8011,9.8634,334300.0
2011-09-09 10:50:00,26.88,26.91,26.82,26.82,268100.0,9.8634,9.8744,9.8414,9.8414,268100.0
2011-09-09 11:00:00,26.82,26.9,26.81,26.9,265500.0,9.8414,9.8708,9.8377,9.8708,265500.0
2011-09-09 11:10:00,26.9,26.94,26.72,26.73,522500.0,9.8708,9.8855,9.8047,9.8084,522500.0
2011-09-09 11:20:00,26.72,26.75,26.58,26.65,403200.0,9.8047,9.8157,9.7534,9.779,403200.0
2011-09-09 11:30:00,26.64,26.69,26.59,26.64,391500.0,9.7754,9.7937,9.757,9.7754,391500.0
2011-09-09 11:40:00,26.64,26.65,26.52,26.53,422100.0,9.7754,9.779,9.7313,9.735,422100.0
2011-09-09 11:50:00,26.53,26.56,26.47,26.53,414200.0,9.735,9.746,9.713,9.735,414200.0
2011-09-09 12:00:00,26.53,26.56,26.46,26.47,246900.0,9.735,9.746,9.7093,9.713,246900.0
2011-09-09 12:10:00,26.47,26.49,26.41,26.48,292700.0,9.713,9.7203,9.691,9.7167,292700.0
2011-09-09 12:20:00,26.48,26.6,26.48,26.55,240200.0,9.7167,9.7607,9.7167,9.7423,240200.0
2011-09-09 12:30:00,26.54,26.55,26.42,26.45,236700.0,9.7387,9.7423,9.6946,9.7056,236700.0
2011-09-09 12:40:00,26.46,26.56,26.42,26.54,316600.0,9.7093,9.746,9.6946,9.7387,316600.0
2011-09-09 12:50:00,26.54,26.71,26.5,26.67,331700.0,9.7387,9.8011,9.724,9.7864,331700.0
2011-09-09 13:00:00,26.68,26.73,26.61,26.71,280800.0,9.79,9.8084,9.7644,9.8011,280800.0
2011-09-09 13:10:00,26.7,26.78,26.67,26.7,357600.0,9.7974,9.8267,9.7864,9.7974,357600.0
2011-09-09 13:20:00,26.7,26.7,26.61,26.67,161200.0,9.7974,9.7974,9.7644,9.7864,161200.0
2011-09-09 13:30:00,26.67,26.67,26.6,26.63,170000.0,9.7864,9.7864,9.7607,9.7717,170000.0
2011-09-09 13:40:00,26.63,26.73,26.63,26.63,215600.0,9.7717,9.8084,9.7717,9.7717,215600.0
2011-09-09 13:50:00,26.62,26.64,26.59,26.62,141200.0,9.768,9.7754,9.757,9.768,141200.0
2011-09-09 14:00:00,26.63,26.72,26.61,26.72,256000.0,9.7717,9.8047,9.7644,9.8047,256000.0
2011-09-09 14:10:00,26.71,26.71,26.59,26.61,251000.0,9.8011,9.8011,9.757,9.7644,251000.0
2011-09-09 14:20:00,26.62,26.65,26.51,26.52,284400.0,9.768,9.779,9.7277,9.7313,284400.0
2011-09-09 14:30:00,26.52,26.53,26.45,26.46,294100.0,9.7313,9.735,9.7056,9.7093,294100.0
2011-09-09 14:40:00,26.46,26.52,26.44,26.44,355200.0,9.7093,9.7313,9.702,9.702,355200.0
2011-09-09 14:50:00,26.44,26.5,26.42,26.48,299500.0,9.702,9.724,9.6946,9.7167,299500.0
2011-09-09 15:00:00,26.48,26.5,26.42,26.48,312300.0,9.7167,9.724,9.6946,9.7167,312300.0
2011-09-09 15:10:00,26.49,26.5,26.45,26.49,227400.0,9.7203,9.724,9.7056,9.7203,227400.0
2011-09-09 15:20:00,26.48,26.49,26.44,26.45,227700.0,9.7167,9.7203,9.702,9.7056,227700.0
2011-09-09 15:30:00,26.45,26.48,26.4,26.48,492800.0,9.7056,9.7167,9.6873,9.7167,492800.0
2011-09-09 15:40:00,26.48,26.58,26.45,26.58,662500.0,9.7167,9.7534,9.7056,9.7534,662500.0
2011-09-09 15:50:00,26.57,26.58,26.52,26.53,1259700.0,9.7497,9.7534,9.7313,9.735,1259700.0
2011-09-12 09:30:00,26.04,26.23,26.0,26.15,588100.0,9.5552,9.6249,9.5405,9.5956,588100.0
2011-09-12 09:40:00,26.14,26.22,26.07,26.22,369400.0,9.5919,9.6213,9.5662,9.6213,369400.0
2011-09-12 09:50:00,26.2,26.39,26.19,26.35,482100.0,9.6139,9.6836,9.6102,9.669,482100.0
2011-09-12 10:00:00,26.34,26.39,26.28,26.36,418700.0,9.6653,9.6836,9.6433,9.6726,418700.0
2011-09-12 10:10:00,26.36,26.38,26.2,26.21,569800.0,9.6726,9.68,9.6139,9.6176,569800.0
2011-09-12 10:20:00,26.21,26.26,26.17,26.18,334100.0,9.6176,9.6359,9.6029,9.6066,334100.0
2011-09-12 10:30:00,26.18,26.22,26.15,26.21,289000.0,9.6066,9.6213,9.5956,9.6176,289000.0
2011-09-12 10:40:00,26.2,26.2,26.01,26.03,330000.0,9.6139,9.6139,9.5442,9.5515,330000.0
2011-09-12 10:50:00,26.03,26.03,25.9,25.9,381600.0,9.5515,9.5515,9.5038,9.5038,381600.0
2011-09-12 11:00:00,25.9,25.96,25.87,25.95,268700.0,9.5038,9.5258,9.4928,9.5222,268700.0
2011-09-12 11:10:00,25.95,26.0,25.93,25.99,211900.0,9.5222,9.5405,9.5148,9.5369,211900.0
2011-09-12 11:20:00,25.99,26.11,25.96,26.07,245400.0,9.5369,9.5809,9.5258,9.5662,245400.0
2011-09-12 11:30:00,26.07,26.09,26.01,26.06,286400.0,9.5662,9.5735,9.5442,9.5625,286400.0
2011-09-12 11:40:00,26.05,26.12,26.03,26.06,240000.0,9.5589,9.5846,9.5515,9.5625,240000.0
2011-09-12 11:50:00,26.07,26.08,26.01,26.02,193100.0,9.5662,9.5699,9.5442,9.5479,193100.0
2011-09-12 12:00:00,26.02,26.06,25.96,25.97,287500.0,9.5479,9.5625,9.5258,9.5295,287500.0
2011-09-12 12:10:00,25.97,25.99,25.93,25.94,177800.0,9.5295,9.5369,9.5148,9.5185,177800.0
2011-09-12 12:20:00,25.93,26.01,25.93,26.01,129600.0,9.5148,9.5442,9.5148,9.5442,129600.0
2011-09-12 12:30:00,26.01,26.01,25.93,25.93,125000.0,9.5442,9.5442,9.5148,9.5148,125000.0
2011-09-12 12:40:00,25.93,25.95,25.9,25.92,235100.0,9.5148,9.5222,9.5038,9.5112,235100.0
2011-09-12 12:50:00,25.92,25.97,25.91,25.95,246400.0,9.5112,9.5295,9.5075,9.5222,246400.0
2011-09-12 13:00:00,25.94,25.99,25.9,25.9,274200.0,9.5185,9.5369,9.5038,9.5038,274200.0
2011-09-12 13:10:00,25.91,25.94,25.85,25.85,206800.0,9.5075,9.5185,9.4855,9.4855,206800.0
2011-09-12 13:20:00,25.85,25.87,25.81,25.83,168500.0,9.4855,9.4928,9.4708,9.4781,168500.0
2011-09-12 13:30:00,25.83,25.83,25.7,25.74,309300.0,9.4781,9.4781,9.4304,9.4451,309300.0
2011-09-12 13:40:00,25.73,25.8,25.71,25.79,377100.0,9.4414,9.4671,9.4341,9.4635,377100.0
2011-09-12 13:50:00,25.79,25.84,25.78,25.79,216200.0,9.4635,9.4818,9.4598,9.4635,216200.0
2011-09-12 14:00:00,25.79,25.8,25.67,25.68,342400.0,9.4635,9.4671,9.4194,9.4231,342400.0
2011-09-12 14:10:00,25.67,25.71,25.58,25.7,494300.0,9.4194,9.4341,9.3864,9.4304,494300.0
2011-09-12 14:20:00,25.7,25.77,25.69,25.75,414700.0,9.4304,9.4561,9.4268,9.4488,414700.0
2011-09-12 14:30:00,25.75,25.95,25.74,25.86,566100.0,9.4488,9.5222,9.4451,9.4892,566100.0
2011-09-12 14:40:00,25.87,26.02,25.86,25.88,583700.0,9.4928,9.5479,9.4892,9.4965,583700.0
2011-09-12 14:50:00,25.88,25.89,25.79,25.82,404500.0,9.4965,9.5002,9.4635,9.4745,404500.0
2011-09-12 15:00:00,25.83,25.86,25.74,25.76,424100.0,9.4781,9.4892,9.4451,9.4525,424100.0
2011-09-12 15:10:00,25.76,25.84,25.75,25.84,400300.0,9.4525,9.4818,9.4488,9.4818,400300.0
2011-09-12 15:20:00,25.84,26.01,25.81,25.99,501100.0,9.4818,9.5442,9.4708,9.5369,501100.0
2011-09-12 15:30:00,25.98,26.11,25.98,26.11,670200.0,9.5332,9.5809,9.5332,9.5809,670200.0
2011-09-12 15:40:00,26.11,26.27,26.07,26.2,813900.0,9.5809,9.6396,9.5662,9.6139,813900.0
2011-09-12 15:50:00,26.2,26.38,26.19,26.36,1140500.0,9.6139,9.68,9.6102,9.6726,1140500.0
2011-09-13 09:30:00,26.45,26.45,26.08,26.09,475500.0,9.7056,9.7056,9.5699,9.5735,475500.0
2011-09-13 09:40:00,26.09,26.32,26.02,26.29,637100.0,9.5735,9.6579,9.5479,9.6469,637100.0
2011-09-13 09:50:00,26.29,26.42,26.25,26.35,297600.0,9.6469,9.6946,9.6323,9.669,297600.0
2011-09-13 10:00:00,26.35,26.45,26.27,26.42,452400.0,9.669,9.7056,9.6396,9.6946,452400.0
2011-09-13 10:10:00,26.41,26.41,26.19,26.2,452900.0,9.691,9.691,9.6102,9.6139,452900.0
2011-09-13 10:20:00,26.2,26.32,26.19,26.2,335800.0,9.6139,9.6579,9.6102,9.6139,335800.0
2011-09-13 10:30:00,26.2,26.27,26.04,26.14,417000.0,9.6139,9.6396,9.5552,9.5919,417000.0
2011-09-13 10:40:00,26.14,26.25,26.13,26.22,321000.0,9.5919,9.6323,9.5882,9.6213,321000.0
2011-09-13 10:50:00,26.22,26.27,26.02,26.1,272200.0,9.6213,9.6396,9.5479,9.5772,272200.0
2011-09-13 11:00:00,26.09,26.15,26.06,26.08,364000.0,9.5735,9.5956,9.5625,9.5699,364000.0
2011-09-13 11:10:00,26.08,26.13,26.04,26.06,388600.0,9.5699,9.5882,9.5552,9.5625,388600.0
2011-09-13 11:20:00,26.07,26.11,26.02,26.11,627300.0,9.5662,9.5809,9.5479,9.5809,627300.0
2011-09-13 11:30:00,26.11,26.19,26.1,26.18,191200.0,9.5809,9.6102,9.5772,9.6066,191200.0
2011-09-13 11:40:00,26.18,26.2,26.11,26.15,184100.0,9.6066,9.6139,9.5809,9.5956,184100.0
2011-09-13 11:50:00,26.14,26.14,26.1,26.12,157400.0,9.5919,9.5919,9.5772,9.5846,157400.0
2011-09-13 12:00:00,26.11,26.11,26.03,26.11,349300.0,9.5809,9.5809,9.5515,9.5809,349300.0
2011-09-13 12:10:00,26.11,26.14,26.07,26.12,145200.0,9.5809,9.5919,9.5662,9.5846,145200.0
2011-09-13 12:20:00,26.12,26.15,26.04,26.11,201000.0,9.5846,9.5956,9.5552,9.5809,201000.0
2011-09-13 12:30:00,26.11,26.19,26.08,26.18,111900.0,9.5809,9.6102,9.5699,9.6066,111900.0
2011-09-13 12:40:00,26.18,26.21,26.13,26.18,147500.0,9.6066,9.6176,9.5882,9.6066,147500.0
2011-09-13 12:50:00,26.19,26.26,26.16,26.23,230300.0,9.6102,9.6359,9.5992,9.6249,230300.0
2011-09-13 13:00:00,26.24,26.3,26.24,26.24,122500.0,9.6286,9.6506,9.6286,9.6286,122500.0
2011-09-13 13:10:00,26.24,26.3,26.23,26.27,140500.0,9.6286,9.6506,9.6249,9.6396,140500.0
2011-09-13 13:20:00,26.27,26.29,26.25,26.27,90900.0,9.6396,9.6469,9.6323,9.6396,90900.0
2011-09-13 13:30:00,26.27,26.35,26.23,26.34,242100.0,9.6396,9.669,9.6249,9.6653,242100.0
2011-09-13 13:40:00,26.34,26.38,26.33,26.38,191700.0,9.6653,9.68,9.6616,9.68,191700.0
2011-09-13 13:50:00,26.38,26.39,26.33,26.35,195900.0,9.68,9.6836,9.6616,9.669,195900.0
2011-09-13 14:00:00,26.35,26.38,26.31,26.34,154600.0,9.669,9.68,9.6543,9.6653,154600.0
2011-09-13 14:10:00,26.34,26.39,26.31,26.35,256400.0,9.6653,9.6836,9.6543,9.669,256400.0
2011-09-13 14:20:00,26.35,26.46,26.35,26.46,105600.0,9.669,9.7093,9.669,9.7093,105600.0
2011-09-13 14:30:00,26.46,26.5,26.44,26.45,215700.0,9.7093,9.724,9.702,9.7056,215700.0
2011-09-13 14:40:00,26.46,26.48,26.31,26.32,199200.0,9.7093,9.7167,9.6543,9.6579,199200.0
2011-09-13 14:50:00,26.32,26.36,26.27,26.31,374700.0,9.6579,9.6726,9.6396,9.6543,374700.0
2011-09-13 15:00:00,26.31,26.34,26.26,26.29,202700.0,9.6543,9.6653,9.6359,9.6469,202700.0
2011-09-13 15:10:00,26.29,26.3,26.16,26.18,298700.0,9.6469,9.6506,9.5992,9.6066,298700.0
2011-09-13 15:20:00,26.17,26.3,26.16,26.28,354400.0,9.6029,9.6506,9.5992,9.6433,354400.0
2011-09-13 15:30:00,26.29,26.36,26.26,26.32,485600.0,9.6469,9.6726,9.6359,9.6579,485600.0
2011-09-13 15:40:00,26.32,26.42,26.29,26.39,424400.0,9.6579,9.6946,9.6469,9.6836,424400.0
2011-09-13 15:50:00,26.39,26.43,26.33,26.41,670500.0,9.6836,9.6983,9.6616,9.691,670500.0
2011-09-14 09:30:00,26.44,26.51,26.22,26.23,357100.0,9.702,9.7277,9.6213,9.6249,357100.0
2011-09-14 09:40:00,26.24,26.29,26.17,26.21,384900.0,9.6286,9.6469,9.6029,9.6176,384900.0
2011-09-14 09:50:00,26.22,26.25,26.08,26.1,374400.0,9.6213,9.6323,9.5699,9.5772,374400.0
2011-09-14 10:00:00,26.1,26.13,25.95,25.97,373100.0,9.5772,9.5882,9.5222,9.5295,373100.0
2011-09-14 10:10:00,25.97,26.07,25.81,25.82,362400.0,9.5295,9.5662,9.4708,9.4745,362400.0
2011-09-14 10:20:00,25.82,25.96,25.74,25.9,532600.0,9.4745,9.5258,9.4451,9.5038,532600.0
2011-09-14 10:30:00,25.9,25.96,25.83,25.96,417500.0,9.5038,9.5258,9.4781,9.5258,417500.0
2011-09-14 10:40:00,25.97,25.99,25.85,25.89,463000.0,9.5295,9.5369,9.4855,9.5002,463000.0
2011-09-14 10:50:00,25.89,26.01,25.89,26.0,342000.0,9.5002,9.5442,9.5002,9.5405,342000.0
2011-09-14 11:00:00,25.99,26.07,25.94,26.04,285800.0,9.5369,9.5662,9.5185,9.5552,285800.0
2011-09-14 11:10:00,26.04,26.15,25.99,26.07,325400.0,9.5552,9.5956,9.5369,9.5662,325400.0
2011-09-14 11:20:00,26.07,26.11,25.99,26.1,629300.0,9.5662,9.5809,9.5369,9.5772,629300.0
2011-09-14 11:30:00,26.1,26.11,26.01,26.07,329900.0,9.5772,9.5809,9.5442,9.5662,329900.0
2011-09-14 11:40:00,26.07,26.07,25.99,26.05,157000.0,9.5662,9.5662,9.5369,9.5589,157000.0
2011-09-14 11:50:00,26.05,26.14,26.05,26.12,187700.0,9.5589,9.5919,9.5589,9.5846,187700.0
2011-09-14 12:00:00,26.13,26.16,26.1,26.12,169700.0,9.5882,9.5992,9.5772,9.5846,169700.0
2011-09-14 12:10:00,26.12,26.12,26.05,26.07,88300.0,9.5846,9.5846,9.5589,9.5662,88300.0
2011-09-14 12:20:00,26.07,26.09,26.03,26.09,115200.0,9.5662,9.5735,9.5515,9.5735,115200.0
2011-09-14 12:30:00,26.09,26.19,26.06,26.19,108600.0,9.5735,9.6102,9.5625,9.6102,108600.0
2011-09-14 12:40:00,26.19,26.27,26.19,26.26,141700.0,9.6102,9.6396,9.6102,9.6359,141700.0
2011-09-14 12:50:00,26.25,26.27,26.23,26.25,158500.0,9.6323,9.6396,9.6249,9.6323,158500.0
2011-09-14 13:00:00,26.25,26.33,26.23,26.3,146200.0,9.6323,9.6616,9.6249,9.6506,146200.0
2011-09-14 13:10:00,26.29,26.32,26.26,26.31,143900.0,9.6469,9.6579,9.6359,9.6543,143900.0
2011-09-14 13:20:00,26.31,26.31,26.25,26.28,78600.0,9.6543,9.6543,9.6323,9.6433,78600.0
2011-09-14 13:30:00,26.28,26.37,26.26,26.37,195400.0,9.6433,9.6763,9.6359,9.6763,195400.0
2011-09-14 13:40:00,26.37,26.46,26.35,26.46,215700.0,9.6763,9.7093,9.669,9.7093,215700.0
2011-09-14 13:50:00,26.46,26.54,26.45,26.5,431800.0,9.7093,9.7387,9.7056,9.724,431800.0
2011-09-14 14:00:00,26.51,26.71,26.51,26.69,339600.0,9.7277,9.8011,9.7277,9.7937,339600.0
2011-09-14 14:10:00,26.68,26.76,26.61,26.75,281100.0,9.79,9.8194,9.7644,9.8157,281100.0
2011-09-14 14:20:00,26.75,26.78,26.66,26.66,199600.0,9.8157,9.8267,9.7827,9.7827,199600.0
2011-09-14 14:30:00,26.66,26.67,26.57,26.58,207000.0,9.7827,9.7864,9.7497,9.7534,207000.0
2011-09-14 14:40:00,26.58,26.63,26.57,26.57,215500.0,9.7534,9.7717,9.7497,9.7497,215500.0
2011-09-14 14:50:00,26.57,26.69,26.57,26.68,225900.0,9.7497,9.7937,9.7497,9.79,225900.0
2011-09-14 15:00:00,26.68,26.71,26.66,26.7,215000.0,9.79,9.8011,9.7827,9.7974,215000.0
2011-09-14 15:10:00,26.7,26.78,26.7,26.76,199600.0,9.7974,9.8267,9.7974,9.8194,199600.0
2011-09-14 15:20:00,26.76,26.87,26.72,26.86,306100.0,9.8194,9.8598,9.8047,9.8561,306100.0
2011-09-14 15:30:00,26.86,26.88,26.8,26.8,393200.0,9.8561,9.8634,9.8341,9.8341,393200.0
2011-09-14 15:40:00,26.8,26.81,26.55,26.59,708600.0,9.8341,9.8377,9.7423,9.757,708600.0
2011-09-14 15:50:00,26.58,26.66,26.53,26.56,950100.0,9.7534,9.7827,9.735,9.746,950100.0
2011-09-15 09:30:00,26.95,27.05,26.88,26.92,380800.0,9.8891,9.9258,9.8634,9.8781,380800.0
2011-09-15 09:40:00,26.92,26.95,26.79,26.92,344900.0,9.8781,9.8891,9.8304,9.8781,344900.0
2011-09-15 09:50:00,26.93,27.01,26.92,27.0,237300.0,9.8818,9.9111,9.8781,9.9075,237300.0
2011-09-15 10:00:00,27.0,27.15,26.98,27.06,636800.0,9.9075,9.9625,9.9001,9.9295,636800.0
2011-09-15 10:10:00,27.05,27.05,26.9,26.98,203200.0,9.9258,9.9258,9.8708,9.9001,203200.0
2011-09-15 10:20:00,26.99,26.99,26.84,26.86,235000.0,9.9038,9.9038,9.8488,9.8561,235000.0
2011-09-15 10:30:00,26.85,26.86,26.69,26.73,311000.0,9.8524,9.8561,9.7937,9.8084,311000.0
2011-09-15 10:40:00,26.74,26.85,26.74,26.79,295300.0,9.8121,9.8524,9.8121,9.8304,295300.0
2011-09-15 10:50:00,26.79,26.79,26.59,26.64,271500.0,9.8304,9.8304,9.757,9.7754,271500.0
2011-09-15 11:00:00,26.65,26.77,26.62,26.73,251800.0,9.779,9.8231,9.768,9.8084,251800.0
2011-09-15 11:10:00,26.73,26.76,26.67,26.75,165500.0,9.8084,9.8194,9.7864,9.8157,165500.0
2011-09-15 11:20:00,26.76,26.77,26.64,26.72,151000.0,9.8194,9.8231,9.7754,9.8047,151000.0
2011-09-15 11:30:00,26.72,26.75,26.66,26.72,146300.0,9.8047,9.8157,9.7827,9.8047,146300.0
2011-09-15 11:40:00,26.72,26.78,26.71,26.75,126400.0,9.8047,9.8267,9.8011,9.8157,126400.0
2011-09-15 11:50:00,26.74,26.75,26.67,26.74,248500.0,9.8121,9.8157,9.7864,9.8121,248500.0
2011-09-15 12:00:00,26.73,26.8,26.7,26.79,318900.0,9.8084,9.8341,9.7974,9.8304,318900.0
2011-09-15 12:10:00,26.79,26.81,26.75,26.79,199100.0,9.8304,9.8377,9.8157,9.8304,199100.0
2011-09-15 12:20:00,26.79,26.8,26.74,26.76,174300.0,9.8304,9.8341,9.8121,9.8194,174300.0
2011-09-15 12:30:00,26.76,26.77,26.71,26.71,161300.0,9.8194,9.8231,9.8011,9.8011,161300.0
2011-09-15 12:40:00,26.71,26.75,26.7,26.71,102800.0,9.8011,9.8157,9.7974,9.8011,102800.0
2011-09-15 12:50:00,26.72,26.73,26.65,26.65,198900.0,9.8047,9.8084,9.779,9.779,198900.0
2011-09-15 13:00:00,26.66,26.76,26.66,26.75,245300.0,9.7827,9.8194,9.7827,9.8157,245300.0
2011-09-15 13:10:00,26.75,26.76,26.67,26.69,175200.0,9.8157,9.8194,9.7864,9.7937,175200.0
2011-09-15 13:20:00,26.7,26.74,26.68,26.71,165900.0,9.7974,9.8121,9.79,9.8011,165900.0
2011-09-15 13:30:00,26.71,26.76,26.71,26.73,102500.0,9.8011,9.8194,9.8011,9.8084,102500.0
2011-09-15 13:40:00,26.73,26.8,26.72,26.77,143100.0,9.8084,9.8341,9.8047,9.8231,143100.0
2011-09-15 13:50:00,26.77,26.8,26.72,26.78,166700.0,9.8231,9.8341,9.8047,9.8267,166700.0
2011-09-15 14:00:00,26.79,26.84,26.78,26.83,162800.0,9.8304,9.8488,9.8267,9.8451,162800.0
2011-09-15 14:10:00,26.84,26.92,26.83,26.85,145300.0,9.8488,9.8781,9.8451,9.8524,145300.0
2011-09-15 14:20:00,26.85,26.85,26.79,26.83,141500.0,9.8524,9.8524,9.8304,9.8451,141500.0
2011-09-15 14:30:00,26.83,26.86,26.79,26.83,155400.0,9.8451,9.8561,9.8304,9.8451,155400.0
2011-09-15 14:40:00,26.82,26.84,26.78,26.82,154100.0,9.8414,9.8488,9.8267,9.8414,154100.0
2011-09-15 14:50:00,26.82,26.88,26.8,26.86,151700.0,9.8414,9.8634,9.8341,9.8561,151700.0
2011-09-15 15:00:00,26.86,26.92,26.86,26.86,151700.0,9.8561,9.8781,9.8561,9.8561,151700.0
2011-09-15 15:10:00,26.86,26.89,26.8,26.8,136400.0,9.8561,9.8671,9.8341,9.8341,136400.0
2011-09-15 15:20:00,26.81,26.81,26.74,26.77,203400.0,9.8377,9.8377,9.8121,9.8231,203400.0
2011-09-15 15:30:00,26.77,26.87,26.73,26.87,281000.0,9.8231,9.8598,9.8084,9.8598,281000.0
2011-09-15 15:40:00,26.87,26.9,26.77,26.82,535500.0,9.8598,9.8708,9.8231,9.8414,535500.0
2011-09-15 15:50:00,26.82,26.84,26.77,26.83,978300.0,9.8414,9.8488,9.8231,9.8451,978300.0
2011-09-16 09:30:00,26.83,26.84,26.7,26.77,315700.0,9.8451,9.8488,9.7974,9.8231,315700.0
2011-09-16 09:40:00,26.76,26.88,26.7,26.86,497300.0,9.8194,9.8634,9.7974,9.8561,497300.0
2011-09-16 09:50:00,26.86,26.92,26.79,26.81,326200.0,9.8561,9.8781,9.8304,9.8377,326200.0
2011-09-16 10:00:00,26.81,26.85,26.72,26.82,256100.0,9.8377,9.8524,9.8047,9.8414,256100.0
2011-09-16 10:10:00,26.82,26.9,26.8,26.82,253800.0,9.8414,9.8708,9.8341,9.8414,253800.0
2011-09-16 10:20:00,26.82,26.83,26.71,26.71,223700.0,9.8414,9.8451,9.8011,9.8011,223700.0
2011-09-16 10:30:00,26.71,26.76,26.59,26.63,194700.0,9.8011,9.8194,9.757,9.7717,194700.0
2011-09-16 10:40:00,26.63,26.67,26.55,26.58,156700.0,9.7717,9.7864,9.7423,9.7534,156700.0
2011-09-16 10:50:00,26.58,26.63,26.52,26.58,256900.0,9.7534,9.7717,9.7313,9.7534,256900.0
2011-09-16 11:00:00,26.59,26.67,26.58,26.6,302500.0,9.757,9.7864,9.7534,9.7607,302500.0
2011-09-16 11:10:00,26.6,26.67,26.6,26.65,298600.0,9.7607,9.7864,9.7607,9.779,298600.0
2011-09-16 11:20:00,26.65,26.65,26.57,26.61,157600.0,9.779,9.779,9.7497,9.7644,157600.0
2011-09-16 11:30:00,26.6,26.64,26.55,26.61,80500.0,9.7607,9.7754,9.7423,9.7644,80500.0
2011-09-16 11:40:00,26.61,26.66,26.58,26.63,91000.0,9.7644,9.7827,9.7534,9.7717,91000.0
2011-09-16 11:50:00,26.63,26.68,26.63,26.67,94700.0,9.7717,9.79,9.7717,9.7864,94700.0
2011-09-16 12:00:00,26.67,26.67,26.64,26.65,73400.0,9.7864,9.7864,9.7754,9.779,73400.0
2011-09-16 12:10:00,26.65,26.66,26.56,26.56,236600.0,9.779,9.7827,9.746,9.746,236600.0
2011-09-16 12:20:00,26.57,26.61,26.55,26.59,117600.0,9.7497,9.7644,9.7423,9.757,117600.0
2011-09-16 12:30:00,26.59,26.63,26.58,26.62,78500.0,9.757,9.7717,9.7534,9.768,78500.0
2011-09-16 12:40:00,26.62,26.68,26.6,26.66,210700.0,9.768,9.79,9.7607,9.7827,210700.0
2011-09-16 12:50:00,26.66,26.68,26.62,26.63,106800.0,9.7827,9.79,9.768,9.7717,106800.0
2011-09-16 13:00:00,26.63,26.66,26.6,26.63,150800.0,9.7717,9.7827,9.7607,9.7717,150800.0
2011-09-16 13:10:00,26.63,26.66,26.61,26.64,108500.0,9.7717,9.7827,9.7644,9.7754,108500.0
2011-09-16 13:20:00,26.65,26.65,26.61,26.62,123200.0,9.779,9.779,9.7644,9.768,123200.0
2011-09-16 13:30:00,26.62,26.63,26.57,26.6,116200.0,9.768,9.7717,9.7497,9.7607,116200.0
2011-09-16 13:40:00,26.6,26.61,26.53,26.53,201900.0,9.7607,9.7644,9.735,9.735,201900.0
2011-09-16 13:50:00,26.53,26.57,26.51,26.55,218700.0,9.735,9.7497,9.7277,9.7423,218700.0
2011-09-16 14:00:00,26.55,26.61,26.54,26.58,277800.0,9.7423,9.7644,9.7387,9.7534,277800.0
2011-09-16 14:10:00,26.57,26.59,26.53,26.56,135600.0,9.7497,9.757,9.735,9.746,135600.0
2011-09-16 14:20:00,26.56,26.59,26.55,26.56,100600.0,9.746,9.757,9.7423,9.746,100600.0
2011-09-16 14:30:00,26.56,26.63,26.56,26.61,120700.0,9.746,9.7717,9.746,9.7644,120700.0
2011-09-16 14:40:00,26.61,26.65,26.59,26.64,146200.0,9.7644,9.779,9.757,9.7754,146200.0
2011-09-16 14:50:00,26.65,26.65,26.62,26.62,192600.0,9.779,9.779,9.768,9.768,192600.0
2011-09-16 15:00:00,26.63,26.64,26.51,26.51,221800.0,9.7717,9.7754,9.7277,9.7277,221800.0
2011-09-16 15:10:00,26.51,26.52,26.46,26.49,420400.0,9.7277,9.7313,9.7093,9.7203,420400.0
2011-09-16 15:20:00,26.5,26.51,26.4,26.41,519500.0,9.724,9.7277,9.6873,9.691,519500.0
2011-09-16 15:30:00,26.42,26.45,26.38,26.39,534400.0,9.6946,9.7056,9.68,9.6836,534400.0
2011-09-16 15:40:00,26.38,26.45,26.36,26.42,1106400.0,9.68,9.7056,9.6726,9.6946,1106400.0
2011-09-16 15:50:00,26.42,26.42,26.3,26.38,2725000.0,9.6946,9.6946,9.6506,9.68,2725000.0
2011-09-19 09:30:00,25.59,25.66,25.5,25.59,625400.0,9.3901,9.4158,9.3571,9.3901,625400.0
2011-09-19 09:40:00,25.59,25.59,25.44,25.51,617500.0,9.3901,9.3901,9.335,9.3607,617500.0
2011-09-19 09:50:00,25.51,25.53,25.37,25.39,449500.0,9.3607,9.3681,9.3093,9.3167,449500.0
2011-09-19 10:00:00,25.38,25.45,25.34,25.42,379300.0,9.313,9.3387,9.2983,9.3277,379300.0
2011-09-19 10:10:00,25.42,25.44,25.25,25.43,614200.0,9.3277,9.335,9.2653,9.3314,614200.0
2011-09-19 10:20:00,25.43,25.47,25.43,25.46,516600.0,9.3314,9.346,9.3314,9.3424,516600.0
2011-09-19 10:30:00,25.46,25.5,25.43,25.47,347000.0,9.3424,9.3571,9.3314,9.346,347000.0
2011-09-19 10:40:00,25.46,25.53,25.43,25.51,258600.0,9.3424,9.3681,9.3314,9.3607,258600.0
2011-09-19 10:50:00,25.5,25.57,25.49,25.5,232100.0,9.3571,9.3827,9.3534,9.3571,232100.0
2011-09-19 11:00:00,25.49,25.58,25.48,25.58,339900.0,9.3534,9.3864,9.3497,9.3864,339900.0
2011-09-19 11:10:00,25.58,25.66,25.58,25.65,522200.0,9.3864,9.4158,9.3864,9.4121,522200.0
2011-09-19 11:20:00,25.65,25.71,25.58,25.6,336300.0,9.4121,9.4341,9.3864,9.3937,336300.0
2011-09-19 11:30:00,25.59,25.6,25.47,25.5,529100.0,9.3901,9.3937,9.346,9.3571,529100.0
2011-09-19 11:40:00,25.5,25.67,25.49,25.66,267500.0,9.3571,9.4194,9.3534,9.4158,267500.0
2011-09-19 11:50:00,25.67,25.76,25.64,25.65,293200.0,9.4194,9.4525,9.4084,9.4121,293200.0
2011-09-19 12:00:00,25.66,25.83,25.65,25.82,273300.0,9.4158,9.4781,9.4121,9.4745,273300.0
2011-09-19 12:10:00,25.82,25.83,25.75,25.79,373100.0,9.4745,9.4781,9.4488,9.4635,373100.0
2011-09-19 12:20:00,25.79,25.8,25.7,25.7,212800.0,9.4635,9.4671,9.4304,9.4304,212800.0
2011-09-19 12:30:00,25.7,25.73,25.65,25.7,220900.0,9.4304,9.4414,9.4121,9.4304,220900.0
2011-09-19 12:40:00,25.69,25.75,25.68,25.68,261300.0,9.4268,9.4488,9.4231,9.4231,261300.0
2011-09-19 12:50:00,25.68,25.71,25.64,25.65,232600.0,9.4231,9.4341,9.4084,9.4121,232600.0
2011-09-19 13:00:00,25.65,25.69,25.63,25.66,211300.0,9.4121,9.4268,9.4048,9.4158,211300.0
2011-09-19 13:10:00,25.67,25.67,25.62,25.64,149300.0,9.4194,9.4194,9.4011,9.4084,149300.0
2011-09-19 13:20:00,25.65,25.68,25.62,25.67,108500.0,9.4121,9.4231,9.4011,9.4194,108500.0
2011-09-19 13:30:00,25.66,25.68,25.63,25.66,135200.0,9.4158,9.4231,9.4048,9.4158,135200.0
2011-09-19 13:40:00,25.67,25.76,25.67,25.76,120500.0,9.4194,9.4525,9.4194,9.4525,120500.0
2011-09-19 13:50:00,25.76,25.76,25.73,25.75,184000.0,9.4525,9.4525,9.4414,9.4488,184000.0
2011-09-19 14:00:00,25.74,25.78,25.67,25.75,254400.0,9.4451,9.4598,9.4194,9.4488,254400.0
2011-09-19 14:10:00,25.74,25.9,25.74,25.88,173900.0,9.4451,9.5038,9.4451,9.4965,173900.0
2011-09-19 14:20:00,25.88,25.94,25.83,25.84,185200.0,9.4965,9.5185,9.4781,9.4818,185200.0
2011-09-19 14:30:00,25.85,25.88,25.81,25.88,178200.0,9.4855,9.4965,9.4708,9.4965,178200.0
2011-09-19 14:40:00,25.87,25.93,25.87,25.92,198700.0,9.4928,9.5148,9.4928,9.5112,198700.0
2011-09-19 14:50:00,25.92,25.99,25.83,25.84,309100.0,9.5112,9.5369,9.4781,9.4818,309100.0
2011-09-19 15:00:00,25.84,25.85,25.78,25.81,123100.0,9.4818,9.4855,9.4598,9.4708,123100.0
2011-09-19 15:10:00,25.81,25.95,25.81,25.9,469500.0,9.4708,9.5222,9.4708,9.5038,469500.0
2011-09-19 15:20:00,25.89,26.01,25.89,25.97,358300.0,9.5002,9.5442,9.5002,9.5295,358300.0
2011-09-19 15:30:00,25.97,26.1,25.97,26.06,435100.0,9.5295,9.5772,9.5295,9.5625,435100.0
2011-09-19 15:40:00,26.06,26.07,25.95,25.97,540800.0,9.5625,9.5662,9.5222,9.5295,540800.0
2011-09-19 15:50:00,25.97,26.03,25.95,25.98,704100.0,9.5295,9.5515,9.5222,9.5332,704100.0
2011-09-20 09:30:00,25.98,26.02,25.77,25.82,337700.0,9.5332,9.5479,9.4561,9.4745,337700.0
2011-09-20 09:40:00,25.81,25.82,25.65,25.74,483200.0,9.4708,9.4745,9.4121,9.4451,483200.0
2011-09-20 09:50:00,25.74,25.87,25.67,25.84,309400.0,9.4451,9.4928,9.4194,9.4818,309400.0
2011-09-20 10:00:00,25.84,25.9,25.79,25.79,323700.0,9.4818,9.5038,9.4635,9.4635,323700.0
2011-09-20 10:10:00,25.79,25.9,25.74,25.89,344500.0,9.4635,9.5038,9.4451,9.5002,344500.0
2011-09-20 10:20:00,25.9,25.98,25.87,25.93,243000.0,9.5038,9.5332,9.4928,9.5148,243000.0
2011-09-20 10:30:00,25.94,26.09,25.91,26.05,304200.0,9.5185,9.5735,9.5075,9.5589,304200.0
2011-09-20 10:40:00,26.05,26.07,26.01,26.03,221400.0,9.5589,9.5662,9.5442,9.5515,221400.0
2011-09-20 10:50:00,26.03,26.05,25.97,26.01,270700.0,9.5515,9.5589,9.5295,9.5442,270700.0
2011-09-20 11:00:00,26.01,26.23,26.01,26.23,320400.0,9.5442,9.6249,9.5442,9.6249,320400.0
2011-09-20 11:10:00,26.23,26.28,26.2,26.21,242000.0,9.6249,9.6433,9.6139,9.6176,242000.0
2011-09-20 11:20:00,26.21,26.26,26.15,26.25,642700.0,9.6176,9.6359,9.5956,9.6323,642700.0
2011-09-20 11:30:00,26.25,26.27,26.18,26.21,238000.0,9.6323,9.6396,9.6066,9.6176,238000.0
2011-09-20 11:40:00,26.21,26.22,26.18,26.22,156700.0,9.6176,9.6213,9.6066,9.6213,156700.0
2011-09-20 11:50:00,26.22,26.26,26.21,26.23,163600.0,9.6213,9.6359,9.6176,9.6249,163600.0
2011-09-20 12:00:00,26.23,26.23,26.07,26.1,253100.0,9.6249,9.6249,9.5662,9.5772,253100.0
2011-09-20 12:10:00,26.1,26.17,26.08,26.15,288900.0,9.5772,9.6029,9.5699,9.5956,288900.0
2011-09-20 12:20:00,26.14,26.22,26.13,26.15,141200.0,9.5919,9.6213,9.5882,9.5956,141200.0
2011-09-20 12:30:00,26.15,26.16,26.08,26.1,264400.0,9.5956,9.5992,9.5699,9.5772,264400.0
2011-09-20 12:40:00,26.1,26.1,26.05,26.09,96800.0,9.5772,9.5772,9.5589,9.5735,96800.0
2011-09-20 12:50:00,26.09,26.13,26.05,26.05,97300.0,9.5735,9.5882,9.5589,9.5589,97300.0
2011-09-20 13:00:00,26.05,26.09,26.04,26.04,120800.0,9.5589,9.5735,9.5552,9.5552,120800.0
2011-09-20 13:10:00,26.05,26.1,26.03,26.06,118200.0,9.5589,9.5772,9.5515,9.5625,118200.0
2011-09-20 13:20:00,26.05,26.08,26.03,26.06,76200.0,9.5589,9.5699,9.5515,9.5625,76200.0
2011-09-20 13:30:00,26.07,26.08,26.05,26.05,84700.0,9.5662,9.5699,9.5589,9.5589,84700.0
2011-09-20 13:40:00,26.04,26.04,25.94,25.97,113400.0,9.5552,9.5552,9.5185,9.5295,113400.0
2011-09-20 13:50:00,25.96,25.98,25.93,25.96,193500.0,9.5258,9.5332,9.5148,9.5258,193500.0
2011-09-20 14:00:00,25.96,26.05,25.92,26.05,157400.0,9.5258,9.5589,9.5112,9.5589,157400.0
2011-09-20 14:10:00,26.05,26.09,26.05,26.07,109200.0,9.5589,9.5735,9.5589,9.5662,109200.0
2011-09-20 14:20:00,26.07,26.08,26.03,26.05,129200.0,9.5662,9.5699,9.5515,9.5589,129200.0
2011-09-20 14:30:00,26.05,26.12,26.02,26.04,185400.0,9.5589,9.5846,9.5479,9.5552,185400.0
2011-09-20 14:40:00,26.03,26.05,25.89,25.93,280600.0,9.5515,9.5589,9.5002,9.5148,280600.0
2011-09-20 14:50:00,25.92,25.93,25.8,25.82,170700.0,9.5112,9.5148,9.4671,9.4745,170700.0
2011-09-20 15:00:00,25.82,25.89,25.63,25.63,412200.0,9.4745,9.5002,9.4048,9.4048,412200.0
2011-09-20 15:10:00,25.63,25.74,25.62,25.64,299300.0,9.4048,9.4451,9.4011,9.4084,299300.0
2011-09-20 15:20:00,25.64,25.64,25.53,25.58,434800.0,9.4084,9.4084,9.3681,9.3864,434800.0
2011-09-20 15:30:00,25.58,25.7,25.57,25.69,399800.0,9.3864,9.4304,9.3827,9.4268,399800.0
2011-09-20 15:40:00,25.7,25.71,25.61,25.65,495800.0,9.4304,9.4341,9.3974,9.4121,495800.0
2011-09-20 15:50:00,25.65,25.71,25.63,25.64,835800.0,9.4121,9.4341,9.4048,9.4084,835800.0
2011-09-21 09:30:00,25.4,25.76,25.37,25.65,877700.0,9.3204,9.4525,9.3093,9.4121,877700.0
2011-09-21 09:40:00,25.65,25.76,25.55,25.67,509100.0,9.4121,9.4525,9.3754,9.4194,509100.0
2011-09-21 09:50:00,25.67,25.71,25.62,25.68,245900.0,9.4194,9.4341,9.4011,9.4231,245900.0
2011-09-21 10:00:00,25.69,25.74,25.55,25.55,331600.0,9.4268,9.4451,9.3754,9.3754,331600.0
2011-09-21 10:10:00,25.55,25.58,25.44,25.46,272900.0,9.3754,9.3864,9.335,9.3424,272900.0
2011-09-21 10:20:00,25.46,25.51,25.43,25.45,260400.0,9.3424,9.3607,9.3314,9.3387,260400.0
2011-09-21 10:30:00,25.46,25.49,25.26,25.3,329300.0,9.3424,9.3534,9.269,9.2837,329300.0
2011-09-21 10:40:00,25.3,25.43,25.29,25.29,231800.0,9.2837,9.3314,9.28,9.28,231800.0
2011-09-21 10:50:00,25.29,25.29,25.18,25.27,462700.0,9.28,9.28,9.2396,9.2727,462700.0
2011-09-21 11:00:00,25.27,25.41,25.25,25.39,568100.0,9.2727,9.324,9.2653,9.3167,568100.0
2011-09-21 11:10:00,25.39,25.49,25.33,25.35,349900.0,9.3167,9.3534,9.2947,9.302,349900.0
2011-09-21 11:20:00,25.35,25.52,25.34,25.5,240500.0,9.302,9.3644,9.2983,9.3571,240500.0
2011-09-21 11:30:00,25.51,25.57,25.47,25.54,232600.0,9.3607,9.3827,9.346,9.3717,232600.0
2011-09-21 11:40:00,25.54,25.59,25.54,25.56,184700.0,9.3717,9.3901,9.3717,9.3791,184700.0
2011-09-21 11:50:00,25.56,25.57,25.52,25.55,103400.0,9.3791,9.3827,9.3644,9.3754,103400.0
2011-09-21 12:00:00,25.55,25.61,25.53,25.55,267700.0,9.3754,9.3974,9.3681,9.3754,267700.0
2011-09-21 12:10:00,25.55,25.61,25.54,25.58,135100.0,9.3754,9.3974,9.3717,9.3864,135100.0
2011-09-21 12:20:00,25.58,25.62,25.43,25.44,370100.0,9.3864,9.4011,9.3314,9.335,370100.0
2011-09-21 12:30:00,25.43,25.5,25.4,25.47,233200.0,9.3314,9.3571,9.3204,9.346,233200.0
2011-09-21 12:40:00,25.47,25.51,25.43,25.45,314300.0,9.346,9.3607,9.3314,9.3387,314300.0
2011-09-21 12:50:00,25.45,25.51,25.38,25.5,292200.0,9.3387,9.3607,9.313,9.3571,292200.0
2011-09-21 13:00:00,25.5,25.61,25.47,25.57,220600.0,9.3571,9.3974,9.346,9.3827,220600.0
2011-09-21 13:10:00,25.57,25.64,25.52,25.53,194600.0,9.3827,9.4084,9.3644,9.3681,194600.0
2011-09-21 13:20:00,25.53,25.58,25.51,25.56,114500.0,9.3681,9.3864,9.3607,9.3791,114500.0
2011-09-21 13:30:00,25.56,25.63,25.52,25.56,195800.0,9.3791,9.4048,9.3644,9.3791,195800.0
2011-09-21 13:40:00,25.56,25.61,25.54,25.55,162800.0,9.3791,9.3974,9.3717,9.3754,162800.0
2011-09-21 13:50:00,25.54,25.57,25.47,25.5,161500.0,9.3717,9.3827,9.346,9.3571,161500.0
2011-09-21 14:00:00,25.5,25.52,25.45,25.5,268400.0,9.3571,9.3644,9.3387,9.3571,268400.0
2011-09-21 14:10:00,25.49,25.56,25.47,25.53,211700.0,9.3534,9.3791,9.346,9.3681,211700.0
2011-09-21 14:20:00,25.53,25.63,25.26,25.37,944500.0,9.3681,9.4048,9.269,9.3093,944500.0
2011-09-21 14:30:00,25.37,25.41,25.02,25.08,831500.0,9.3093,9.324,9.1809,9.2029,831500.0
2011-09-21 14:40:00,25.09,25.19,25.06,25.17,767700.0,9.2066,9.2433,9.1956,9.236,767700.0
2011-09-21 14:50:00,25.17,25.2,25.09,25.11,271100.0,9.236,9.247,9.2066,9.2139,271100.0
2011-09-21 15:00:00,25.1,25.2,25.08,25.18,516300.0,9.2103,9.247,9.2029,9.2396,516300.0
2011-09-21 15:10:00,25.17,25.28,25.13,25.18,349600.0,9.236,9.2763,9.2213,9.2396,349600.0
2011-09-21 15:20:00,25.18,25.21,25.03,25.05,372900.0,9.2396,9.2506,9.1846,9.1919,372900.0
2011-09-21 15:30:00,25.05,25.08,24.78,24.79,728900.0,9.1919,9.2029,9.0929,9.0965,728900.0
2011-09-21 15:40:00,24.78,24.82,24.73,24.75,1289200.0,9.0929,9.1075,9.0745,9.0818,1289200.0
2011-09-21 15:50:00,24.75,24.76,24.62,24.63,1023200.0,9.0818,9.0855,9.0341,9.0378,1023200.0
2011-09-22 09:30:00,23.37,23.47,23.29,23.36,1140200.0,8.5755,8.6122,8.5461,8.5718,1140200.0
2011-09-22 09:40:00,23.35,23.4,23.13,23.14,779300.0,8.5681,8.5865,8.4874,8.4911,779300.0
2011-09-22 09:50:00,23.13,23.22,23.0,23.01,825000.0,8.4874,8.5204,8.4397,8.4434,825000.0
2011-09-22 10:00:00,23.01,23.46,23.0,23.42,492000.0,8.4434,8.6085,8.4397,8.5938,492000.0
2011-09-22 10:10:00,23.42,23.48,23.34,23.42,543900.0,8.5938,8.6158,8.5645,8.5938,543900.0
2011-09-22 10:20:00,23.44,23.65,23.42,23.63,683500.0,8.6011,8.6782,8.5938,8.6709,683500.0
2011-09-22 10:30:00,23.62,23.75,23.59,23.67,360800.0,8.6672,8.7149,8.6562,8.6855,360800.0
2011-09-22 10:40:00,23.66,23.8,23.6,23.78,341200.0,8.6819,8.7332,8.6599,8.7259,341200.0
2011-09-22 10:50:00,23.79,23.79,23.54,23.58,465200.0,8.7296,8.7296,8.6378,8.6525,465200.0
2011-09-22 11:00:00,23.58,23.63,23.53,23.56,505000.0,8.6525,8.6709,8.6342,8.6452,505000.0
2011-09-22 11:10:00,23.57,23.6,23.49,23.53,257500.0,8.6489,8.6599,8.6195,8.6342,257500.0
2011-09-22 11:20:00,23.54,23.57,23.5,23.51,316200.0,8.6378,8.6489,8.6232,8.6268,316200.0
2011-09-22 11:30:00,23.5,23.57,23.47,23.52,259800.0,8.6232,8.6489,8.6122,8.6305,259800.0
2011-09-22 11:40:00,23.52,23.52,23.4,23.4,309800.0,8.6305,8.6305,8.5865,8.5865,309800.0
2011-09-22 11:50:00,23.4,23.44,23.34,23.34,257800.0,8.5865,8.6011,8.5645,8.5645,257800.0
2011-09-22 12:00:00,23.33,23.35,23.26,23.29,162200.0,8.5608,8.5681,8.5351,8.5461,162200.0
2011-09-22 12:10:00,23.29,23.31,23.18,23.21,227900.0,8.5461,8.5534,8.5057,8.5168,227900.0
2011-09-22 12:20:00,23.2,23.37,23.13,23.32,368600.0,8.5131,8.5755,8.4874,8.5571,368600.0
2011-09-22 12:30:00,23.32,23.49,23.3,23.49,186700.0,8.5571,8.6195,8.5498,8.6195,186700.0
2011-09-22 12:40:00,23.48,23.52,23.46,23.51,136900.0,8.6158,8.6305,8.6085,8.6268,136900.0
2011-09-22 12:50:00,23.52,23.55,23.47,23.55,312500.0,8.6305,8.6415,8.6122,8.6415,312500.0
2011-09-22 13:00:00,23.55,23.55,23.33,23.34,316400.0,8.6415,8.6415,8.5608,8.5645,316400.0
2011-09-22 13:10:00,23.34,23.38,23.31,23.38,262200.0,8.5645,8.5791,8.5534,8.5791,262200.0
2011-09-22 13:20:00,23.38,23.39,23.2,23.26,324000.0,8.5791,8.5828,8.5131,8.5351,324000.0
2011-09-22 13:30:00,23.26,23.26,23.1,23.15,332800.0,8.5351,8.5351,8.4764,8.4947,332800.0
2011-09-22 13:40:00,23.15,23.2,23.08,23.08,244900.0,8.4947,8.5131,8.469,8.469,244900.0
2011-09-22 13:50:00,23.08,23.1,22.88,22.88,418100.0,8.469,8.4764,8.3957,8.3957,418100.0
2011-09-22 14:00:00,22.89,22.95,22.8,22.88,442300.0,8.3993,8.4213,8.3663,8.3957,442300.0
2011-09-22 14:10:00,22.88,22.95,22.86,22.91,355700.0,8.3957,8.4213,8.3883,8.4067,355700.0
2011-09-22 14:20:00,22.91,23.27,22.91,23.16,674400.0,8.4067,8.5388,8.4067,8.4984,674400.0
2011-09-22 14:30:00,23.16,23.18,22.93,22.95,523600.0,8.4984,8.5057,8.414,8.4213,523600.0
2011-09-22 14:40:00,22.95,23.11,22.94,23.01,535800.0,8.4213,8.4801,8.4177,8.4434,535800.0
2011-09-22 14:50:00,23.02,23.05,22.83,22.83,399200.0,8.447,8.458,8.3773,8.3773,399200.0
2011-09-22 15:00:00,22.83,22.84,22.7,22.76,449700.0,8.3773,8.381,8.3296,8.3516,449700.0
2011-09-22 15:10:00,22.76,22.86,22.76,22.82,511800.0,8.3516,8.3883,8.3516,8.3736,511800.0
2011-09-22 15:20:00,22.82,22.82,22.62,22.74,730200.0,8.3736,8.3736,8.3003,8.3443,730200.0
2011-09-22 15:30:00,22.74,22.9,22.72,22.9,1022700.0,8.3443,8.403,8.3369,8.403,1022700.0
2011-09-22 15:40:00,22.9,23.05,22.82,23.03,1487300.0,8.403,8.458,8.3736,8.4507,1487300.0
2011-09-22 15:50:00,23.02,23.15,23.0,23.07,1532100.0,8.447,8.4947,8.4397,8.4654,1532100.0
2011-09-23 09:30:00,22.97,23.0,22.83,22.93,1071200.0,8.4287,8.4397,8.3773,8.414,1071200.0
2011-09-23 09:40:00,22.92,23.06,22.85,23.02,742000.0,8.4103,8.4617,8.3847,8.447,742000.0
2011-09-23 09:50:00,23.02,23.24,22.99,23.11,470900.0,8.447,8.5278,8.436,8.4801,470900.0
2011-09-23 10:00:00,23.11,23.19,22.96,23.05,598600.0,8.4801,8.5094,8.425,8.458,598600.0
2011-09-23 10:10:00,23.05,23.09,22.89,22.93,410900.0,8.458,8.4727,8.3993,8.414,410900.0
2011-09-23 10:20:00,22.92,22.98,22.81,22.94,459700.0,8.4103,8.4324,8.37,8.4177,459700.0
2011-09-23 10:30:00,22.95,23.02,22.91,23.02,439000.0,8.4213,8.447,8.4067,8.447,439000.0
2011-09-23 10:40:00,23.01,23.06,22.94,23.04,463400.0,8.4434,8.4617,8.4177,8.4544,463400.0
2011-09-23 10:50:00,23.05,23.18,23.04,23.13,422800.0,8.458,8.5057,8.4544,8.4874,422800.0
2011-09-23 11:00:00,23.13,23.18,23.03,23.18,368000.0,8.4874,8.5057,8.4507,8.5057,368000.0
2011-09-23 11:10:00,23.18,23.22,23.1,23.21,450200.0,8.5057,8.5204,8.4764,8.5168,450200.0
2011-09-23 11:20:00,23.22,23.36,23.21,23.31,442200.0,8.5204,8.5718,8.5168,8.5534,442200.0
2011-09-23 11:30:00,23.31,23.32,23.22,23.25,265300.0,8.5534,8.5571,8.5204,8.5314,265300.0
2011-09-23 11:40:00,23.25,23.34,23.24,23.24,193000.0,8.5314,8.5645,8.5278,8.5278,193000.0
2011-09-23 11:50:00,23.24,23.24,23.12,23.18,206500.0,8.5278,8.5278,8.4837,8.5057,206500.0
2011-09-23 12:00:00,23.17,23.24,23.07,23.23,348200.0,8.5021,8.5278,8.4654,8.5241,348200.0
2011-09-23 12:10:00,23.23,23.24,23.13,23.16,227500.0,8.5241,8.5278,8.4874,8.4984,227500.0
2011-09-23 12:20:00,23.16,23.16,22.98,23.01,382900.0,8.4984,8.4984,8.4324,8.4434,382900.0
2011-09-23 12:30:00,23.02,23.05,22.99,23.01,178000.0,8.447,8.458,8.436,8.4434,178000.0
2011-09-23 12:40:00,23.01,23.06,22.89,22.99,268800.0,8.4434,8.4617,8.3993,8.436,268800.0
2011-09-23 12:50:00,22.99,23.12,22.98,23.01,319100.0,8.436,8.4837,8.4324,8.4434,319100.0
2011-09-23 13:00:00,23.01,23.06,23.0,23.03,447100.0,8.4434,8.4617,8.4397,8.4507,447100.0
2011-09-23 13:10:00,23.03,23.09,23.01,23.03,452600.0,8.4507,8.4727,8.4434,8.4507,452600.0
2011-09-23 13:20:00,23.02,23.12,23.01,23.08,437600.0,8.447,8.4837,8.4434,8.469,437600.0
2011-09-23 13:30:00,23.08,23.21,23.06,23.19,468400.0,8.469,8.5168,8.4617,8.5094,468400.0
2011-09-23 13:40:00,23.18,23.3,23.18,23.27,418700.0,8.5057,8.5498,8.5057,8.5388,418700.0
2011-09-23 13:50:00,23.27,23.28,23.21,23.26,211500.0,8.5388,8.5424,8.5168,8.5351,211500.0
2011-09-23 14:00:00,23.25,23.27,23.13,23.14,301600.0,8.5314,8.5388,8.4874,8.4911,301600.0
2011-09-23 14:10:00,23.13,23.13,23.02,23.05,252100.0,8.4874,8.4874,8.447,8.458,252100.0
2011-09-23 14:20:00,23.05,23.06,22.93,22.93,293100.0,8.458,8.4617,8.414,8.414,293100.0
2011-09-23 14:30:00,22.93,23.02,22.89,23.01,577500.0,8.414,8.447,8.3993,8.4434,577500.0
2011-09-23 14:40:00,23.01,23.02,22.88,22.89,258700.0,8.4434,8.447,8.3957,8.3993,258700.0
2011-09-23 14:50:00,22.89,23.0,22.88,22.96,344800.0,8.3993,8.4397,8.3957,8.425,344800.0
2011-09-23 15:00:00,22.96,23.07,22.95,23.07,269500.0,8.425,8.4654,8.4213,8.4654,269500.0
2011-09-23 15:10:00,23.06,23.17,23.04,23.13,386800.0,8.4617,8.5021,8.4544,8.4874,386800.0
2011-09-23 15:20:00,23.12,23.19,23.11,23.19,323300.0,8.4837,8.5094,8.4801,8.5094,323300.0
2011-09-23 15:30:00,23.19,23.21,23.14,23.19,474300.0,8.5094,8.5168,8.4911,8.5094,474300.0
2011-09-23 15:40:00,23.18,23.21,23.07,23.09,545500.0,8.5057,8.5168,8.4654,8.4727,545500.0
2011-09-23 15:50:00,23.09,23.09,23.01,23.08,1190800.0,8.4727,8.4727,8.4434,8.469,1190800.0
2011-09-26 09:30:00,23.13,23.3,23.0,23.05,611100.0,8.4874,8.5498,8.4397,8.458,611100.0
2011-09-26 09:40:00,23.05,23.08,22.98,23.05,584900.0,8.458,8.469,8.4324,8.458,584900.0
2011-09-26 09:50:00,23.05,23.07,22.77,22.77,460500.0,8.458,8.4654,8.3553,8.3553,460500.0
2011-09-26 10:00:00,22.77,22.84,22.66,22.73,468100.0,8.3553,8.381,8.3149,8.3406,468100.0
2011-09-26 10:10:00,22.73,22.75,22.52,22.7,357200.0,8.3406,8.348,8.2636,8.3296,357200.0
2011-09-26 10:20:00,22.7,22.87,22.69,22.86,332300.0,8.3296,8.392,8.3259,8.3883,332300.0
2011-09-26 10:30:00,22.86,22.86,22.65,22.67,354500.0,8.3883,8.3883,8.3113,8.3186,354500.0
2011-09-26 10:40:00,22.67,22.84,22.67,22.74,476400.0,8.3186,8.381,8.3186,8.3443,476400.0
2011-09-26 10:50:00,22.74,22.97,22.73,22.92,250200.0,8.3443,8.4287,8.3406,8.4103,250200.0
2011-09-26 11:00:00,22.92,23.04,22.88,23.04,253300.0,8.4103,8.4544,8.3957,8.4544,253300.0
2011-09-26 11:10:00,23.04,23.06,22.95,23.05,172200.0,8.4544,8.4617,8.4213,8.458,172200.0
2011-09-26 11:20:00,23.05,23.15,23.02,23.14,262500.0,8.458,8.4947,8.447,8.4911,262500.0
2011-09-26 11:30:00,23.15,23.15,23.0,23.11,186700.0,8.4947,8.4947,8.4397,8.4801,186700.0
2011-09-26 11:40:00,23.12,23.21,23.1,23.2,265800.0,8.4837,8.5168,8.4764,8.5131,265800.0
2011-09-26 11:50:00,23.19,23.2,23.13,23.17,333600.0,8.5094,8.5131,8.4874,8.5021,333600.0
2011-09-26 12:00:00,23.18,23.18,23.05,23.06,214900.0,8.5057,8.5057,8.458,8.4617,214900.0
2011-09-26 12:10:00,23.06,23.12,23.01,23.12,274400.0,8.4617,8.4837,8.4434,8.4837,274400.0
2011-09-26 12:20:00,23.12,23.2,23.11,23.14,236600.0,8.4837,8.5131,8.4801,8.4911,236600.0
2011-09-26 12:30:00,23.15,23.18,23.12,23.17,170200.0,8.4947,8.5057,8.4837,8.5021,170200.0
2011-09-26 12:40:00,23.16,23.18,23.03,23.03,219100.0,8.4984,8.5057,8.4507,8.4507,219100.0
2011-09-26 12:50:00,23.03,23.06,22.99,23.05,124000.0,8.4507,8.4617,8.436,8.458,124000.0
2011-09-26 13:00:00,23.05,23.05,22.94,23.01,181000.0,8.458,8.458,8.4177,8.4434,181000.0
2011-09-26 13:10:00,23.01,23.03,22.95,23.02,276600.0,8.4434,8.4507,8.4213,8.447,276600.0
2011-09-26 13:20:00,23.02,23.12,23.01,23.08,189400.0,8.447,8.4837,8.4434,8.469,189400.0
2011-09-26 13:30:00,23.07,23.19,23.05,23.1,423400.0,8.4654,8.5094,8.458,8.4764,423400.0
2011-09-26 13:40:00,23.11,23.14,23.06,23.09,165500.0,8.4801,8.4911,8.4617,8.4727,165500.0
2011-09-26 13:50:00,23.09,23.15,23.08,23.13,118600.0,8.4727,8.4947,8.469,8.4874,118600.0
2011-09-26 14:00:00,23.13,23.3,23.12,23.25,394300.0,8.4874,8.5498,8.4837,8.5314,394300.0
2011-09-26 14:10:00,23.25,23.28,23.14,23.17,180200.0,8.5314,8.5424,8.4911,8.5021,180200.0
2011-09-26 14:20:00,23.17,23.24,23.16,23.22,337800.0,8.5021,8.5278,8.4984,8.5204,337800.0
2011-09-26 14:30:00,23.22,23.3,23.21,23.27,418600.0,8.5204,8.5498,8.5168,8.5388,418600.0
2011-09-26 14:40:00,23.27,23.39,23.27,23.36,313500.0,8.5388,8.5828,8.5388,8.5718,313500.0
2011-09-26 14:50:00,23.37,23.5,23.32,23.5,498200.0,8.5755,8.6232,8.5571,8.6232,498200.0
2011-09-26 15:00:00,23.5,23.7,23.5,23.7,975600.0,8.6232,8.6966,8.6232,8.6966,975600.0
2011-09-26 15:10:00,23.7,23.88,23.68,23.86,547100.0,8.6966,8.7626,8.6892,8.7553,547100.0
2011-09-26 15:20:00,23.87,23.9,23.8,23.83,515700.0,8.7589,8.7699,8.7332,8.7443,515700.0
2011-09-26 15:30:00,23.82,23.9,23.74,23.9,672900.0,8.7406,8.7699,8.7112,8.7699,672900.0
2011-09-26 15:40:00,23.91,23.97,23.87,23.96,607700.0,8.7736,8.7956,8.7589,8.792,607700.0
2011-09-26 15:50:00,23.96,23.98,23.92,23.97,1027400.0,8.792,8.7993,8.7773,8.7956,1027400.0
2011-09-27 09:30:00,24.59,24.6,24.32,24.48,885600.0,9.0231,9.0268,8.9241,8.9828,885600.0
2011-09-27 09:40:00,24.47,24.53,24.24,24.37,669300.0,8.9791,9.0011,8.8947,8.9424,669300.0
2011-09-27 09:50:00,24.37,24.55,24.37,24.55,580000.0,8.9424,9.0085,8.9424,9.0085,580000.0
2011-09-27 10:00:00,24.54,24.59,24.36,24.39,537300.0,9.0048,9.0231,8.9387,8.9497,537300.0
2011-09-27 10:10:00,24.39,24.45,24.3,24.3,322000.0,8.9497,8.9718,8.9167,8.9167,322000.0
2011-09-27 10:20:00,24.3,24.46,24.28,24.41,282800.0,8.9167,8.9754,8.9094,8.9571,282800.0
2011-09-27 10:30:00,24.42,24.46,24.38,24.42,233500.0,8.9608,8.9754,8.9461,8.9608,233500.0
2011-09-27 10:40:00,24.43,24.62,24.4,24.61,401700.0,8.9644,9.0341,8.9534,9.0305,401700.0
2011-09-27 10:50:00,24.61,24.66,24.55,24.63,484900.0,9.0305,9.0488,9.0085,9.0378,484900.0
2011-09-27 11:00:00,24.63,24.64,24.52,24.53,314500.0,9.0378,9.0415,8.9974,9.0011,314500.0
2011-09-27 11:10:00,24.54,24.56,24.5,24.55,255100.0,9.0048,9.0121,8.9901,9.0085,255100.0
2011-09-27 11:20:00,24.55,24.6,24.5,24.57,489000.0,9.0085,9.0268,8.9901,9.0158,489000.0
2011-09-27 11:30:00,24.58,24.63,24.56,24.6,443800.0,9.0195,9.0378,9.0121,9.0268,443800.0
2011-09-27 11:40:00,24.61,24.62,24.45,24.5,319200.0,9.0305,9.0341,8.9718,8.9901,319200.0
2011-09-27 11:50:00,24.5,24.55,24.47,24.52,339900.0,8.9901,9.0085,8.9791,8.9974,339900.0
2011-09-27 12:00:00,24.52,24.6,24.52,24.6,211800.0,8.9974,9.0268,8.9974,9.0268,211800.0
2011-09-27 12:10:00,24.6,24.6,24.53,24.54,211900.0,9.0268,9.0268,9.0011,9.0048,211900.0
2011-09-27 12:20:00,24.54,24.58,24.5,24.52,329800.0,9.0048,9.0195,8.9901,8.9974,329800.0
2011-09-27 12:30:00,24.53,24.53,24.45,24.45,466700.0,9.0011,9.0011,8.9718,8.9718,466700.0
2011-09-27 12:40:00,24.45,24.46,24.38,24.42,402500.0,8.9718,8.9754,8.9461,8.9608,402500.0
2011-09-27 12:50:00,24.41,24.42,24.36,24.38,160400.0,8.9571,8.9608,8.9387,8.9461,160400.0
2011-09-27 13:00:00,24.38,24.39,24.32,24.36,281700.0,8.9461,8.9497,8.9241,8.9387,281700.0
2011-09-27 13:10:00,24.36,24.38,24.26,24.27,269700.0,8.9387,8.9461,8.902,8.9057,269700.0
2011-09-27 13:20:00,24.27,24.37,24.26,24.35,185300.0,8.9057,8.9424,8.902,8.9351,185300.0
2011-09-27 13:30:00,24.35,24.42,24.3,24.41,194200.0,8.9351,8.9608,8.9167,8.9571,194200.0
2011-09-27 13:40:00,24.42,24.51,24.42,24.48,312300.0,8.9608,8.9938,8.9608,8.9828,312300.0
2011-09-27 13:50:00,24.49,24.53,24.46,24.48,247800.0,8.9864,9.0011,8.9754,8.9828,247800.0
2011-09-27 14:00:00,24.49,24.5,24.43,24.47,151100.0,8.9864,8.9901,8.9644,8.9791,151100.0
2011-09-27 14:10:00,24.47,24.56,24.47,24.55,185000.0,8.9791,9.0121,8.9791,9.0085,185000.0
2011-09-27 14:20:00,24.55,24.56,24.48,24.49,149000.0,9.0085,9.0121,8.9828,8.9864,149000.0
2011-09-27 14:30:00,24.49,24.5,24.44,24.44,91800.0,8.9864,8.9901,8.9681,8.9681,91800.0
2011-09-27 14:40:00,24.44,24.45,24.33,24.36,175800.0,8.9681,8.9718,8.9277,8.9387,175800.0
2011-09-27 14:50:00,24.36,24.4,24.32,24.34,192000.0,8.9387,8.9534,8.9241,8.9314,192000.0
2011-09-27 15:00:00,24.33,24.37,24.21,24.26,533500.0,8.9277,8.9424,8.8837,8.902,533500.0
2011-09-27 15:10:00,24.26,24.29,24.18,24.29,310400.0,8.902,8.9131,8.8727,8.9131,310400.0
2011-09-27 15:20:00,24.28,24.29,24.11,24.15,316600.0,8.9094,8.9131,8.847,8.8617,316600.0
2011-09-27 15:30:00,24.16,24.22,24.11,24.12,502000.0,8.8653,8.8874,8.847,8.8507,502000.0
2011-09-27 15:40:00,24.12,24.15,24.01,24.05,1056400.0,8.8507,8.8617,8.8103,8.825,1056400.0
2011-09-27 15:50:00,24.04,24.07,23.89,23.98,2316800.0,8.8213,8.8323,8.7663,8.7993,2316800.0
2011-09-28 09:30:00,23.75,23.87,23.66,23.81,676900.0,8.7149,8.7589,8.6819,8.7369,676900.0
2011-09-28 09:40:00,23.82,24.18,23.77,24.08,719100.0,8.7406,8.8727,8.7222,8.836,719100.0
2011-09-28 09:50:00,24.08,24.11,24.0,24.03,405900.0,8.836,8.847,8.8066,8.8176,405900.0
2011-09-28 10:00:00,24.02,24.08,23.97,24.08,595500.0,8.814,8.836,8.7956,8.836,595500.0
2011-09-28 10:10:00,24.08,24.15,23.89,23.91,527900.0,8.836,8.8617,8.7663,8.7736,527900.0
2011-09-28 10:20:00,23.92,24.02,23.89,24.01,556800.0,8.7773,8.814,8.7663,8.8103,556800.0
2011-09-28 10:30:00,24.01,24.05,23.92,23.98,351800.0,8.8103,8.825,8.7773,8.7993,351800.0
2011-09-28 10:40:00,23.97,24.11,23.96,24.11,417300.0,8.7956,8.847,8.792,8.847,417300.0
2011-09-28 10:50:00,24.11,24.16,24.02,24.02,451100.0,8.847,8.8653,8.814,8.814,451100.0
2011-09-28 11:00:00,24.02,24.05,23.94,23.99,302800.0,8.814,8.825,8.7846,8.803,302800.0
2011-09-28 11:10:00,24.0,24.08,23.96,24.07,439400.0,8.8066,8.836,8.792,8.8323,439400.0
2011-09-28 11:20:00,24.08,24.12,24.05,24.07,307000.0,8.836,8.8507,8.825,8.8323,307000.0
2011-09-28 11:30:00,24.07,24.14,23.97,24.12,339000.0,8.8323,8.858,8.7956,8.8507,339000.0
2011-09-28 11:40:00,24.11,24.12,24.03,24.04,196900.0,8.847,8.8507,8.8176,8.8213,196900.0
2011-09-28 11:50:00,24.04,24.1,24.01,24.03,152000.0,8.8213,8.8433,8.8103,8.8176,152000.0
2011-09-28 12:00:00,24.03,24.04,23.92,23.96,232500.0,8.8176,8.8213,8.7773,8.792,232500.0
2011-09-28 12:10:00,23.96,23.99,23.9,23.94,177900.0,8.792,8.803,8.7699,8.7846,177900.0
2011-09-28 12:20:00,23.94,23.99,23.93,23.96,164500.0,8.7846,8.803,8.781,8.792,164500.0
2011-09-28 12:30:00,23.95,23.96,23.89,23.91,188100.0,8.7883,8.792,8.7663,8.7736,188100.0
2011-09-28 12:40:00,23.92,23.92,23.83,23.87,211600.0,8.7773,8.7773,8.7443,8.7589,211600.0
2011-09-28 12:50:00,23.87,23.94,23.87,23.93,139100.0,8.7589,8.7846,8.7589,8.781,139100.0
2011-09-28 13:00:00,23.93,23.93,23.85,23.85,107300.0,8.781,8.781,8.7516,8.7516,107300.0
2011-09-28 13:10:00,23.85,23.85,23.78,23.78,180700.0,8.7516,8.7516,8.7259,8.7259,180700.0
2011-09-28 13:20:00,23.77,23.78,23.57,23.59,310300.0,8.7222,8.7259,8.6489,8.6562,310300.0
2011-09-28 13:30:00,23.58,23.61,23.5,23.59,380200.0,8.6525,8.6635,8.6232,8.6562,380200.0
2011-09-28 13:40:00,23.59,23.59,23.45,23.45,344300.0,8.6562,8.6562,8.6048,8.6048,344300.0
2011-09-28 13:50:00,23.45,23.53,23.45,23.49,267800.0,8.6048,8.6342,8.6048,8.6195,267800.0
2011-09-28 14:00:00,23.48,23.58,23.45,23.55,395200.0,8.6158,8.6525,8.6048,8.6415,395200.0
2011-09-28 14:10:00,23.55,23.59,23.49,23.57,252700.0,8.6415,8.6562,8.6195,8.6489,252700.0
2011-09-28 14:20:00,23.57,23.65,23.55,23.59,263900.0,8.6489,8.6782,8.6415,8.6562,263900.0
2011-09-28 14:30:00,23.59,23.61,23.55,23.59,189900.0,8.6562,8.6635,8.6415,8.6562,189900.0
2011-09-28 14:40:00,23.59,23.66,23.55,23.56,174500.0,8.6562,8.6819,8.6415,8.6452,174500.0
2011-09-28 14:50:00,23.56,23.6,23.55,23.58,195400.0,8.6452,8.6599,8.6415,8.6525,195400.0
2011-09-28 15:00:00,23.57,23.66,23.55,23.62,208400.0,8.6489,8.6819,8.6415,8.6672,208400.0
2011-09-28 15:10:00,23.62,23.68,23.51,23.52,249000.0,8.6672,8.6892,8.6268,8.6305,249000.0
2011-09-28 15:20:00,23.52,23.56,23.46,23.48,311600.0,8.6305,8.6452,8.6085,8.6158,311600.0
2011-09-28 15:30:00,23.47,23.49,23.38,23.41,693700.0,8.6122,8.6195,8.5791,8.5901,693700.0
2011-09-28 15:40:00,23.41,23.49,23.35,23.36,817100.0,8.5901,8.6195,8.5681,8.5718,817100.0
2011-09-28 15:50:00,23.37,23.42,23.34,23.38,1610900.0,8.5755,8.5938,8.5645,8.5791,1610900.0
2011-09-29 09:30:00,23.66,23.75,23.53,23.64,461800.0,8.6819,8.7149,8.6342,8.6745,461800.0
2011-09-29 09:40:00,23.64,23.77,23.56,23.76,379000.0,8.6745,8.7222,8.6452,8.7186,379000.0
2011-09-29 09:50:00,23.76,23.79,23.64,23.66,182100.0,8.7186,8.7296,8.6745,8.6819,182100.0
2011-09-29 10:00:00,23.67,23.71,23.63,23.63,255900.0,8.6855,8.7002,8.6709,8.6709,255900.0
2011-09-29 10:10:00,23.63,23.69,23.56,23.6,226500.0,8.6709,8.6929,8.6452,8.6599,226500.0
2011-09-29 10:20:00,23.6,23.61,23.53,23.55,360900.0,8.6599,8.6635,8.6342,8.6415,360900.0
2011-09-29 10:30:00,23.55,23.66,23.52,23.56,461500.0,8.6415,8.6819,8.6305,8.6452,461500.0
2011-09-29 10:40:00,23.55,23.57,23.45,23.45,357800.0,8.6415,8.6489,8.6048,8.6048,357800.0
2011-09-29 10:50:00,23.45,23.54,23.39,23.5,293100.0,8.6048,8.6378,8.5828,8.6232,293100.0
2011-09-29 11:00:00,23.5,23.59,23.46,23.48,248900.0,8.6232,8.6562,8.6085,8.6158,248900.0
2011-09-29 11:10:00,23.48,23.5,23.41,23.45,232200.0,8.6158,8.6232,8.5901,8.6048,232200.0
2011-09-29 11:20:00,23.45,23.56,23.4,23.54,232900.0,8.6048,8.6452,8.5865,8.6378,232900.0
2011-09-29 11:30:00,23.55,23.59,23.52,23.55,217900.0,8.6415,8.6562,8.6305,8.6415,217900.0
2011-09-29 11:40:00,23.55,23.6,23.51,23.6,172400.0,8.6415,8.6599,8.6268,8.6599,172400.0
2011-09-29 11:50:00,23.6,23.62,23.53,23.53,217800.0,8.6599,8.6672,8.6342,8.6342,217800.0
2011-09-29 12:00:00,23.52,23.59,23.52,23.56,152900.0,8.6305,8.6562,8.6305,8.6452,152900.0
2011-09-29 12:10:00,23.55,23.58,23.53,23.54,157900.0,8.6415,8.6525,8.6342,8.6378,157900.0
2011-09-29 12:20:00,23.53,23.61,23.53,23.58,156000.0,8.6342,8.6635,8.6342,8.6525,156000.0
2011-09-29 12:30:00,23.57,23.58,23.41,23.42,283300.0,8.6489,8.6525,8.5901,8.5938,283300.0
2011-09-29 12:40:00,23.42,23.52,23.38,23.5,451600.0,8.5938,8.6305,8.5791,8.6232,451600.0
2011-09-29 12:50:00,23.51,23.57,23.5,23.55,355700.0,8.6268,8.6489,8.6232,8.6415,355700.0
2011-09-29 13:00:00,23.55,23.71,23.54,23.67,308100.0,8.6415,8.7002,8.6378,8.6855,308100.0
2011-09-29 13:10:00,23.67,23.68,23.58,23.59,174700.0,8.6855,8.6892,8.6525,8.6562,174700.0
2011-09-29 13:20:00,23.59,23.59,23.45,23.45,224100.0,8.6562,8.6562,8.6048,8.6048,224100.0
2011-09-29 13:30:00,23.46,23.47,23.33,23.33,294600.0,8.6085,8.6122,8.5608,8.5608,294600.0
2011-09-29 13:40:00,23.32,23.43,23.28,23.43,398400.0,8.5571,8.5975,8.5424,8.5975,398400.0
2011-09-29 13:50:00,23.43,23.55,23.41,23.47,352600.0,8.5975,8.6415,8.5901,8.6122,352600.0
2011-09-29 14:00:00,23.48,23.51,23.3,23.39,380000.0,8.6158,8.6268,8.5498,8.5828,380000.0
2011-09-29 14:10:00,23.39,23.4,23.29,23.34,418500.0,8.5828,8.5865,8.5461,8.5645,418500.0
2011-09-29 14:20:00,23.34,23.42,23.29,23.35,395500.0,8.5645,8.5938,8.5461,8.5681,395500.0
2011-09-29 14:30:00,23.35,23.35,23.27,23.29,335600.0,8.5681,8.5681,8.5388,8.5461,335600.0
2011-09-29 14:40:00,23.29,23.36,23.15,23.18,431400.0,8.5461,8.5718,8.4947,8.5057,431400.0
2011-09-29 14:50:00,23.18,23.21,23.11,23.16,600800.0,8.5057,8.5168,8.4801,8.4984,600800.0
2011-09-29 15:00:00,23.16,23.19,23.0,23.06,336200.0,8.4984,8.5094,8.4397,8.4617,336200.0
2011-09-29 15:10:00,23.07,23.18,23.07,23.09,360600.0,8.4654,8.5057,8.4654,8.4727,360600.0
2011-09-29 15:20:00,23.09,23.23,23.07,23.21,416000.0,8.4727,8.5241,8.4654,8.5168,416000.0
2011-09-29 15:30:00,23.21,23.27,23.17,23.27,630500.0,8.5168,8.5388,8.5021,8.5388,630500.0
2011-09-29 15:40:00,23.27,23.3,23.17,23.24,718800.0,8.5388,8.5498,8.5021,8.5278,718800.0
2011-09-29 15:50:00,23.25,23.32,23.22,23.32,1208700.0,8.5314,8.5571,8.5204,8.5571,1208700.0
2011-09-30 09:30:00,22.94,22.98,22.71,22.8,515700.0,8.4177,8.4324,8.3333,8.3663,515700.0
2011-09-30 09:40:00,22.8,23.04,22.78,22.83,370700.0,8.3663,8.4544,8.359,8.3773,370700.0
2011-09-30 09:50:00,22.83,22.92,22.75,22.84,628100.0,8.3773,8.4103,8.348,8.381,628100.0
2011-09-30 10:00:00,22.84,23.01,22.79,22.97,462000.0,8.381,8.4434,8.3626,8.4287,462000.0
2011-09-30 10:10:00,22.98,22.98,22.81,22.92,820800.0,8.4324,8.4324,8.37,8.4103,820800.0
2011-09-30 10:20:00,22.91,22.98,22.8,22.88,958500.0,8.4067,8.4324,8.3663,8.3957,958500.0
2011-09-30 10:30:00,22.88,22.96,22.81,22.87,530300.0,8.3957,8.425,8.37,8.392,530300.0
2011-09-30 10:40:00,22.87,22.9,22.77,22.77,416000.0,8.392,8.403,8.3553,8.3553,416000.0
2011-09-30 10:50:00,22.77,22.87,22.76,22.84,587300.0,8.3553,8.392,8.3516,8.381,587300.0
2011-09-30 11:00:00,22.84,23.0,22.83,22.96,393200.0,8.381,8.4397,8.3773,8.425,393200.0
2011-09-30 11:10:00,22.97,23.04,22.92,22.97,289600.0,8.4287,8.4544,8.4103,8.4287,289600.0
2011-09-30 11:20:00,22.97,23.07,22.94,22.96,260200.0,8.4287,8.4654,8.4177,8.425,260200.0
2011-09-30 11:30:00,22.97,23.1,22.96,23.04,226800.0,8.4287,8.4764,8.425,8.4544,226800.0
2011-09-30 11:40:00,23.04,23.08,23.01,23.02,151600.0,8.4544,8.469,8.4434,8.447,151600.0
2011-09-30 11:50:00,23.03,23.05,22.94,22.97,192600.0,8.4507,8.458,8.4177,8.4287,192600.0
2011-09-30 12:00:00,22.97,23.02,22.91,22.91,175400.0,8.4287,8.447,8.4067,8.4067,175400.0
2011-09-30 12:10:00,22.91,22.92,22.82,22.83,226000.0,8.4067,8.4103,8.3736,8.3773,226000.0
2011-09-30 12:20:00,22.83,22.91,22.83,22.89,164100.0,8.3773,8.4067,8.3773,8.3993,164100.0
2011-09-30 12:30:00,22.88,22.96,22.8,22.83,205500.0,8.3957,8.425,8.3663,8.3773,205500.0
2011-09-30 12:40:00,22.83,22.83,22.77,22.81,143700.0,8.3773,8.3773,8.3553,8.37,143700.0
2011-09-30 12:50:00,22.81,22.83,22.72,22.72,245500.0,8.37,8.3773,8.3369,8.3369,245500.0
2011-09-30 13:00:00,22.72,22.72,22.64,22.65,270900.0,8.3369,8.3369,8.3076,8.3113,270900.0
2011-09-30 13:10:00,22.66,22.72,22.59,22.66,330600.0,8.3149,8.3369,8.2892,8.3149,330600.0
2011-09-30 13:20:00,22.66,22.7,22.64,22.67,217300.0,8.3149,8.3296,8.3076,8.3186,217300.0
2011-09-30 13:30:00,22.67,22.77,22.67,22.77,192600.0,8.3186,8.3553,8.3186,8.3553,192600.0
2011-09-30 13:40:00,22.76,22.78,22.71,22.77,221700.0,8.3516,8.359,8.3333,8.3553,221700.0
2011-09-30 13:50:00,22.77,22.77,22.69,22.71,206300.0,8.3553,8.3553,8.3259,8.3333,206300.0
2011-09-30 14:00:00,22.71,22.73,22.57,22.57,390200.0,8.3333,8.3406,8.2819,8.2819,390200.0
2011-09-30 14:10:00,22.57,22.57,22.31,22.36,710200.0,8.2819,8.2819,8.1865,8.2049,710200.0
2011-09-30 14:20:00,22.36,22.38,22.24,22.28,733800.0,8.2049,8.2122,8.1608,8.1755,733800.0
2011-09-30 14:30:00,22.27,22.28,22.19,22.2,771900.0,8.1718,8.1755,8.1425,8.1461,771900.0
2011-09-30 14:40:00,22.2,22.25,22.18,22.23,471600.0,8.1461,8.1645,8.1388,8.1571,471600.0
2011-09-30 14:50:00,22.23,22.28,22.15,22.25,519900.0,8.1571,8.1755,8.1278,8.1645,519900.0
2011-09-30 15:00:00,22.25,22.39,22.22,22.37,546700.0,8.1645,8.2159,8.1535,8.2085,546700.0
2011-09-30 15:10:00,22.38,22.39,22.28,22.32,408200.0,8.2122,8.2159,8.1755,8.1902,408200.0
2011-09-30 15:20:00,22.32,22.35,22.25,22.25,473200.0,8.1902,8.2012,8.1645,8.1645,473200.0
2011-09-30 15:30:00,22.25,22.26,22.21,22.22,672400.0,8.1645,8.1682,8.1498,8.1535,672400.0
2011-09-30 15:40:00,22.22,22.41,22.21,22.4,1291000.0,8.1535,8.2232,8.1498,8.2195,1291000.0
2011-09-30 15:50:00,22.4,22.5,22.39,22.45,3112800.0,8.2195,8.2562,8.2159,8.2379,3112800.0
2011-10-03 09:30:00,22.06,22.19,22.01,22.04,636200.0,8.0948,8.1425,8.0764,8.0874,636200.0
2011-10-03 09:40:00,22.05,22.14,22.03,22.03,388000.0,8.0911,8.1241,8.0838,8.0838,388000.0
2011-10-03 09:50:00,22.03,22.07,21.91,21.98,505500.0,8.0838,8.0984,8.0397,8.0654,505500.0
2011-10-03 10:00:00,21.97,22.2,21.96,22.2,587500.0,8.0617,8.1461,8.0581,8.1461,587500.0
2011-10-03 10:10:00,22.2,22.28,22.11,22.13,332600.0,8.1461,8.1755,8.1131,8.1205,332600.0
2011-10-03 10:20:00,22.13,22.17,21.97,22.04,396400.0,8.1205,8.1351,8.0617,8.0874,396400.0
2011-10-03 10:30:00,22.04,22.1,22.01,22.05,839600.0,8.0874,8.1094,8.0764,8.0911,839600.0
2011-10-03 10:40:00,22.03,22.04,21.88,21.98,671600.0,8.0838,8.0874,8.0287,8.0654,671600.0
2011-10-03 10:50:00,21.98,21.98,21.8,21.91,655400.0,8.0654,8.0654,7.9994,8.0397,655400.0
2011-10-03 11:00:00,21.91,21.95,21.76,21.94,927300.0,8.0397,8.0544,7.9847,8.0507,927300.0
2011-10-03 11:10:00,21.94,22.0,21.91,21.98,498300.0,8.0507,8.0728,8.0397,8.0654,498300.0
2011-10-03 11:20:00,21.99,22.12,21.95,22.09,571600.0,8.0691,8.1168,8.0544,8.1058,571600.0
2011-10-03 11:30:00,22.09,22.1,22.0,22.07,316300.0,8.1058,8.1094,8.0728,8.0984,316300.0
2011-10-03 11:40:00,22.07,22.08,21.94,22.07,236000.0,8.0984,8.1021,8.0507,8.0984,236000.0
2011-10-03 11:50:00,22.06,22.31,22.05,22.3,330700.0,8.0948,8.1865,8.0911,8.1828,330700.0
2011-10-03 12:00:00,22.3,22.36,22.16,22.18,385200.0,8.1828,8.2049,8.1315,8.1388,385200.0
2011-10-03 12:10:00,22.19,22.19,22.03,22.1,279900.0,8.1425,8.1425,8.0838,8.1094,279900.0
2011-10-03 12:20:00,22.09,22.17,22.06,22.11,140100.0,8.1058,8.1351,8.0948,8.1131,140100.0
2011-10-03 12:30:00,22.11,22.13,22.03,22.06,194500.0,8.1131,8.1205,8.0838,8.0948,194500.0
2011-10-03 12:40:00,22.07,22.12,22.02,22.02,262300.0,8.0984,8.1168,8.0801,8.0801,262300.0
2011-10-03 12:50:00,22.02,22.03,21.92,21.96,323300.0,8.0801,8.0838,8.0434,8.0581,323300.0
2011-10-03 13:00:00,21.95,21.96,21.83,21.87,452400.0,8.0544,8.0581,8.0104,8.025,452400.0
2011-10-03 13:10:00,21.88,21.9,21.76,21.82,250800.0,8.0287,8.0361,7.9847,8.0067,250800.0
2011-10-03 13:20:00,21.82,21.85,21.76,21.8,193300.0,8.0067,8.0177,7.9847,7.9994,193300.0
2011-10-03 13:30:00,21.8,21.83,21.64,21.66,286100.0,7.9994,8.0104,7.9407,7.948,286100.0
2011-10-03 13:40:00,21.66,21.7,21.62,21.66,755800.0,7.948,7.9627,7.9333,7.948,755800.0
2011-10-03 13:50:00,21.66,21.69,21.59,21.68,426000.0,7.948,7.959,7.9223,7.9553,426000.0
2011-10-03 14:00:00,21.69,21.7,21.59,21.68,696500.0,7.959,7.9627,7.9223,7.9553,696500.0
2011-10-03 14:10:00,21.69,21.72,21.61,21.65,257600.0,7.959,7.97,7.9296,7.9443,257600.0
2011-10-03 14:20:00,21.65,21.75,21.58,21.73,588200.0,7.9443,7.981,7.9186,7.9737,588200.0
2011-10-03 14:30:00,21.74,21.8,21.68,21.72,464100.0,7.9773,7.9994,7.9553,7.97,464100.0
2011-10-03 14:40:00,21.72,21.73,21.62,21.69,362100.0,7.97,7.9737,7.9333,7.959,362100.0
2011-10-03 14:50:00,21.69,21.78,21.69,21.77,336700.0,7.959,7.992,7.959,7.9884,336700.0
2011-10-03 15:00:00,21.77,21.9,21.74,21.81,300500.0,7.9884,8.0361,7.9773,8.003,300500.0
2011-10-03 15:10:00,21.81,21.84,21.71,21.76,325700.0,8.003,8.014,7.9663,7.9847,325700.0
2011-10-03 15:20:00,21.75,21.78,21.62,21.65,630400.0,7.981,7.992,7.9333,7.9443,630400.0
2011-10-03 15:30:00,21.64,21.7,21.62,21.66,493100.0,7.9407,7.9627,7.9333,7.948,493100.0
2011-10-03 15:40:00,21.66,21.73,21.58,21.68,683000.0,7.948,7.9737,7.9186,7.9553,683000.0
2011-10-03 15:50:00,21.69,21.69,21.47,21.49,1155300.0,7.959,7.959,7.8783,7.8856,1155300.0
2011-10-04 09:30:00,21.17,21.29,21.13,21.21,579500.0,7.7682,7.8122,7.7535,7.7829,579500.0
2011-10-04 09:40:00,21.21,21.24,20.99,21.01,723000.0,7.7829,7.7939,7.7021,7.7095,723000.0
2011-10-04 09:50:00,21.01,21.03,20.76,20.83,510700.0,7.7095,7.7168,7.6177,7.6434,510700.0
2011-10-04 10:00:00,20.83,20.95,20.76,20.88,707200.0,7.6434,7.6875,7.6177,7.6618,707200.0
2011-10-04 10:10:00,20.88,20.99,20.84,20.94,497000.0,7.6618,7.7021,7.6471,7.6838,497000.0
2011-10-04 10:20:00,20.94,20.96,20.83,20.92,506900.0,7.6838,7.6911,7.6434,7.6765,506900.0
2011-10-04 10:30:00,20.92,21.05,20.87,21.04,600100.0,7.6765,7.7242,7.6581,7.7205,600100.0
2011-10-04 10:40:00,21.05,21.28,21.03,21.23,665900.0,7.7242,7.8086,7.7168,7.7902,665900.0
2011-10-04 10:50:00,21.23,21.28,21.1,21.22,389800.0,7.7902,7.8086,7.7425,7.7865,389800.0
2011-10-04 11:00:00,21.23,21.36,21.14,21.34,453900.0,7.7902,7.8379,7.7572,7.8306,453900.0
2011-10-04 11:10:00,21.35,21.38,21.25,21.26,409000.0,7.8342,7.8452,7.7975,7.8012,409000.0
2011-10-04 11:20:00,21.25,21.3,21.16,21.25,474800.0,7.7975,7.8159,7.7645,7.7975,474800.0
2011-10-04 11:30:00,21.25,21.29,21.13,21.15,487500.0,7.7975,7.8122,7.7535,7.7608,487500.0
2011-10-04 11:40:00,21.15,21.29,21.15,21.26,372600.0,7.7608,7.8122,7.7608,7.8012,372600.0
2011-10-04 11:50:00,21.27,21.33,21.2,21.26,469500.0,7.8049,7.8269,7.7792,7.8012,469500.0
2011-10-04 12:00:00,21.26,21.41,21.26,21.39,311800.0,7.8012,7.8563,7.8012,7.8489,311800.0
2011-10-04 12:10:00,21.38,21.43,21.35,21.41,385200.0,7.8452,7.8636,7.8342,7.8563,385200.0
2011-10-04 12:20:00,21.41,21.47,21.31,21.31,537000.0,7.8563,7.8783,7.8196,7.8196,537000.0
2011-10-04 12:30:00,21.31,21.43,21.27,21.37,372400.0,7.8196,7.8636,7.8049,7.8416,372400.0
2011-10-04 12:40:00,21.37,21.48,21.36,21.45,360700.0,7.8416,7.8819,7.8379,7.8709,360700.0
2011-10-04 12:50:00,21.44,21.47,21.4,21.41,407300.0,7.8673,7.8783,7.8526,7.8563,407300.0
2011-10-04 13:00:00,21.4,21.44,21.26,21.29,409700.0,7.8526,7.8673,7.8012,7.8122,409700.0
2011-10-04 13:10:00,21.3,21.3,21.09,21.1,519100.0,7.8159,7.8159,7.7388,7.7425,519100.0
2011-10-04 13:20:00,21.1,21.12,21.03,21.08,638700.0,7.7425,7.7498,7.7168,7.7352,638700.0
2011-10-04 13:30:00,21.07,21.2,21.05,21.08,544300.0,7.7315,7.7792,7.7242,7.7352,544300.0
2011-10-04 13:40:00,21.08,21.13,21.0,21.12,421600.0,7.7352,7.7535,7.7058,7.7498,421600.0
2011-10-04 13:50:00,21.12,21.21,21.08,21.09,534000.0,7.7498,7.7829,7.7352,7.7388,534000.0
2011-10-04 14:00:00,21.1,21.14,21.03,21.05,303500.0,7.7425,7.7572,7.7168,7.7242,303500.0
2011-10-04 14:10:00,21.04,21.05,20.91,20.92,491900.0,7.7205,7.7242,7.6728,7.6765,491900.0
2011-10-04 14:20:00,20.93,21.04,20.9,21.02,460500.0,7.6801,7.7205,7.6691,7.7131,460500.0
2011-10-04 14:30:00,21.02,21.16,21.02,21.05,303900.0,7.7131,7.7645,7.7131,7.7242,303900.0
2011-10-04 14:40:00,21.05,21.07,20.94,21.0,581100.0,7.7242,7.7315,7.6838,7.7058,581100.0
2011-10-04 14:50:00,21.0,21.01,20.87,20.89,518500.0,7.7058,7.7095,7.6581,7.6654,518500.0
2011-10-04 15:00:00,20.89,21.02,20.88,20.89,632200.0,7.6654,7.7131,7.6618,7.6654,632200.0
2011-10-04 15:10:00,20.89,20.95,20.84,20.94,521600.0,7.6654,7.6875,7.6471,7.6838,521600.0
2011-10-04 15:20:00,20.94,21.12,20.92,21.09,622000.0,7.6838,7.7498,7.6765,7.7388,622000.0
2011-10-04 15:30:00,21.09,21.29,21.06,21.24,885500.0,7.7388,7.8122,7.7278,7.7939,885500.0
2011-10-04 15:40:00,21.24,21.56,21.21,21.56,1151600.0,7.7939,7.9113,7.7829,7.9113,1151600.0
2011-10-04 15:50:00,21.55,21.8,21.54,21.78,1278000.0,7.9076,7.9994,7.904,7.992,1278000.0
2011-10-05 09:30:00,21.94,22.0,21.68,21.76,533900.0,8.0507,8.0728,7.9553,7.9847,533900.0
2011-10-05 09:40:00,21.76,21.84,21.66,21.75,350100.0,7.9847,8.014,7.948,7.981,350100.0
2011-10-05 09:50:00,21.74,21.8,21.57,21.62,493900.0,7.9773,7.9994,7.915,7.9333,493900.0
2011-10-05 10:00:00,21.61,21.96,21.58,21.79,659800.0,7.9296,8.0581,7.9186,7.9957,659800.0
2011-10-05 10:10:00,21.8,21.89,21.73,21.76,538000.0,7.9994,8.0324,7.9737,7.9847,538000.0
2011-10-05 10:20:00,21.77,21.86,21.62,21.62,558900.0,7.9884,8.0214,7.9333,7.9333,558900.0
2011-10-05 10:30:00,21.63,21.94,21.63,21.84,729700.0,7.937,8.0507,7.937,8.014,729700.0
2011-10-05 10:40:00,21.84,21.89,21.75,21.81,497000.0,8.014,8.0324,7.981,8.003,497000.0
2011-10-05 10:50:00,21.8,21.91,21.69,21.82,548100.0,7.9994,8.0397,7.959,8.0067,548100.0
2011-10-05 11:00:00,21.82,21.83,21.68,21.71,419200.0,8.0067,8.0104,7.9553,7.9663,419200.0
2011-10-05 11:10:00,21.71,21.72,21.56,21.58,310700.0,7.9663,7.97,7.9113,7.9186,310700.0
2011-10-05 11:20:00,21.58,21.7,21.56,21.63,587800.0,7.9186,7.9627,7.9113,7.937,587800.0
2011-10-05 11:30:00,21.62,21.73,21.62,21.7,742400.0,7.9333,7.9737,7.9333,7.9627,742400.0
2011-10-05 11:40:00,21.7,21.71,21.54,21.62,479200.0,7.9627,7.9663,7.904,7.9333,479200.0
2011-10-05 11:50:00,21.62,21.7,21.62,21.68,260700.0,7.9333,7.9627,7.9333,7.9553,260700.0
2011-10-05 12:00:00,21.68,21.73,21.65,21.66,410900.0,7.9553,7.9737,7.9443,7.948,410900.0
2011-10-05 12:10:00,21.66,21.7,21.6,21.61,221000.0,7.948,7.9627,7.926,7.9296,221000.0
2011-10-05 12:20:00,21.61,21.64,21.56,21.58,231200.0,7.9296,7.9407,7.9113,7.9186,231200.0
2011-10-05 12:30:00,21.58,21.62,21.57,21.57,144700.0,7.9186,7.9333,7.915,7.915,144700.0
2011-10-05 12:40:00,21.57,21.62,21.53,21.55,205000.0,7.915,7.9333,7.9003,7.9076,205000.0
2011-10-05 12:50:00,21.56,21.58,21.52,21.57,188900.0,7.9113,7.9186,7.8966,7.915,188900.0
2011-10-05 13:00:00,21.57,21.64,21.53,21.62,272700.0,7.915,7.9407,7.9003,7.9333,272700.0
2011-10-05 13:10:00,21.62,21.62,21.53,21.55,415000.0,7.9333,7.9333,7.9003,7.9076,415000.0
2011-10-05 13:20:00,21.55,21.6,21.52,21.56,297700.0,7.9076,7.926,7.8966,7.9113,297700.0
2011-10-05 13:30:00,21.56,21.61,21.52,21.54,343000.0,7.9113,7.9296,7.8966,7.904,343000.0
2011-10-05 13:40:00,21.54,21.57,21.51,21.55,342600.0,7.904,7.915,7.8929,7.9076,342600.0
2011-10-05 13:50:00,21.56,21.65,21.54,21.62,392200.0,7.9113,7.9443,7.904,7.9333,392200.0
2011-10-05 14:00:00,21.63,21.68,21.62,21.62,380900.0,7.937,7.9553,7.9333,7.9333,380900.0
2011-10-05 14:10:00,21.62,21.79,21.61,21.77,428400.0,7.9333,7.9957,7.9296,7.9884,428400.0
2011-10-05 14:20:00,21.78,21.87,21.77,21.82,533800.0,7.992,8.025,7.9884,8.0067,533800.0
2011-10-05 14:30:00,21.83,21.84,21.68,21.7,326500.0,8.0104,8.014,7.9553,7.9627,326500.0
2011-10-05 14:40:00,21.7,21.84,21.7,21.84,385400.0,7.9627,8.014,7.9627,8.014,385400.0
2011-10-05 14:50:00,21.84,21.87,21.82,21.86,406900.0,8.014,8.025,8.0067,8.0214,406900.0
2011-10-05 15:00:00,21.86,21.86,21.69,21.73,415600.0,8.0214,8.0214,7.959,7.9737,415600.0
2011-10-05 15:10:00,21.73,21.81,21.67,21.8,877400.0,7.9737,8.003,7.9517,7.9994,877400.0
2011-10-05 15:20:00,21.81,21.9,21.77,21.86,502100.0,8.003,8.0361,7.9884,8.0214,502100.0
2011-10-05 15:30:00,21.87,22.02,21.86,21.99,582300.0,8.025,8.0801,8.0214,8.0691,582300.0
2011-10-05 15:40:00,21.99,21.99,21.85,21.85,726500.0,8.0691,8.0691,8.0177,8.0177,726500.0
2011-10-05 15:50:00,21.85,21.98,21.84,21.97,1714300.0,8.0177,8.0654,8.014,8.0617,1714300.0
2011-10-06 09:30:00,22.17,22.27,22.11,22.27,754700.0,8.1351,8.1718,8.1131,8.1718,754700.0
2011-10-06 09:40:00,22.25,22.46,22.21,22.37,1058800.0,8.1645,8.2415,8.1498,8.2085,1058800.0
2011-10-06 09:50:00,22.37,22.43,22.25,22.43,1104600.0,8.2085,8.2305,8.1645,8.2305,1104600.0
2011-10-06 10:00:00,22.42,22.42,22.31,22.39,746600.0,8.2269,8.2269,8.1865,8.2159,746600.0
2011-10-06 10:10:00,22.38,22.57,22.38,22.57,750000.0,8.2122,8.2819,8.2122,8.2819,750000.0
2011-10-06 10:20:00,22.57,22.82,22.57,22.82,1167100.0,8.2819,8.3736,8.2819,8.3736,1167100.0
2011-10-06 10:30:00,22.82,23.03,22.78,22.97,1402900.0,8.3736,8.4507,8.359,8.4287,1402900.0
2011-10-06 10:40:00,22.97,22.98,22.81,22.82,573100.0,8.4287,8.4324,8.37,8.3736,573100.0
2011-10-06 10:50:00,22.82,22.96,22.79,22.95,311600.0,8.3736,8.425,8.3626,8.4213,311600.0
2011-10-06 11:00:00,22.95,23.2,22.93,23.19,696400.0,8.4213,8.5131,8.414,8.5094,696400.0
2011-10-06 11:10:00,23.19,23.29,23.13,23.23,757000.0,8.5094,8.5461,8.4874,8.5241,757000.0
2011-10-06 11:20:00,23.23,23.31,23.17,23.29,524000.0,8.5241,8.5534,8.5021,8.5461,524000.0
2011-10-06 11:30:00,23.3,23.38,23.22,23.3,521500.0,8.5498,8.5791,8.5204,8.5498,521500.0
2011-10-06 11:40:00,23.3,23.34,23.18,23.19,395800.0,8.5498,8.5645,8.5057,8.5094,395800.0
2011-10-06 11:50:00,23.19,23.22,23.12,23.14,390300.0,8.5094,8.5204,8.4837,8.4911,390300.0
2011-10-06 12:00:00,23.14,23.15,22.97,23.0,528800.0,8.4911,8.4947,8.4287,8.4397,528800.0
2011-10-06 12:10:00,23.0,23.08,22.95,23.04,304600.0,8.4397,8.469,8.4213,8.4544,304600.0
2011-10-06 12:20:00,23.04,23.07,23.0,23.06,240900.0,8.4544,8.4654,8.4397,8.4617,240900.0
2011-10-06 12:30:00,23.06,23.14,23.05,23.12,440700.0,8.4617,8.4911,8.458,8.4837,440700.0
2011-10-06 12:40:00,23.12,23.15,23.04,23.08,314000.0,8.4837,8.4947,8.4544,8.469,314000.0
2011-10-06 12:50:00,23.07,23.1,23.02,23.03,323200.0,8.4654,8.4764,8.447,8.4507,323200.0
2011-10-06 13:00:00,23.03,23.06,22.98,23.04,220000.0,8.4507,8.4617,8.4324,8.4544,220000.0
2011-10-06 13:10:00,23.05,23.07,23.0,23.02,158900.0,8.458,8.4654,8.4397,8.447,158900.0
2011-10-06 13:20:00,23.03,23.15,23.02,23.12,344200.0,8.4507,8.4947,8.447,8.4837,344200.0
2011-10-06 13:30:00,23.12,23.19,23.07,23.1,357100.0,8.4837,8.5094,8.4654,8.4764,357100.0
2011-10-06 13:40:00,23.12,23.16,23.08,23.12,554700.0,8.4837,8.4984,8.469,8.4837,554700.0
2011-10-06 13:50:00,23.12,23.3,23.11,23.29,289000.0,8.4837,8.5498,8.4801,8.5461,289000.0
2011-10-06 14:00:00,23.29,23.33,23.19,23.32,281400.0,8.5461,8.5608,8.5094,8.5571,281400.0
2011-10-06 14:10:00,23.32,23.34,23.26,23.33,323700.0,8.5571,8.5645,8.5351,8.5608,323700.0
2011-10-06 14:20:00,23.33,23.34,23.23,23.23,376200.0,8.5608,8.5645,8.5241,8.5241,376200.0
2011-10-06 14:30:00,23.24,23.25,23.13,23.14,344000.0,8.5278,8.5314,8.4874,8.4911,344000.0
2011-10-06 14:40:00,23.14,23.22,23.11,23.17,275400.0,8.4911,8.5204,8.4801,8.5021,275400.0
2011-10-06 14:50:00,23.17,23.21,23.11,23.2,335800.0,8.5021,8.5168,8.4801,8.5131,335800.0
2011-10-06 15:00:00,23.21,23.24,23.17,23.24,296700.0,8.5168,8.5278,8.5021,8.5278,296700.0
2011-10-06 15:10:00,23.24,23.27,23.18,23.19,326600.0,8.5278,8.5388,8.5057,8.5094,326600.0
2011-10-06 15:20:00,23.19,23.21,23.12,23.12,465900.0,8.5094,8.5168,8.4837,8.4837,465900.0
2011-10-06 15:30:00,23.12,23.19,23.1,23.18,564800.0,8.4837,8.5094,8.4764,8.5057,564800.0
2011-10-06 15:40:00,23.18,23.25,23.17,23.23,1088000.0,8.5057,8.5314,8.5021,8.5241,1088000.0
2011-10-06 15:50:00,23.23,23.34,23.2,23.34,1738300.0,8.5241,8.5645,8.5131,8.5645,1738300.0
2011-10-07 09:30:00,23.56,23.63,23.4,23.4,974300.0,8.6452,8.6709,8.5865,8.5865,974300.0
2011-10-07 09:40:00,23.39,23.4,23.11,23.18,722000.0,8.5828,8.5865,8.4801,8.5057,722000.0
2011-10-07 09:50:00,23.19,23.24,23.05,23.15,565900.0,8.5094,8.5278,8.458,8.4947,565900.0
2011-10-07 10:00:00,23.14,23.18,23.03,23.04,574000.0,8.4911,8.5057,8.4507,8.4544,574000.0
2011-10-07 10:10:00,23.04,23.24,22.99,23.19,644500.0,8.4544,8.5278,8.436,8.5094,644500.0
2011-10-07 10:20:00,23.2,23.33,23.14,23.3,619400.0,8.5131,8.5608,8.4911,8.5498,619400.0
2011-10-07 10:30:00,23.3,23.36,23.22,23.23,434900.0,8.5498,8.5718,8.5204,8.5241,434900.0
2011-10-07 10:40:00,23.23,23.24,23.15,23.19,510700.0,8.5241,8.5278,8.4947,8.5094,510700.0
2011-10-07 10:50:00,23.19,23.28,23.17,23.21,371100.0,8.5094,8.5424,8.5021,8.5168,371100.0
2011-10-07 11:00:00,23.2,23.21,23.13,23.2,385400.0,8.5131,8.5168,8.4874,8.5131,385400.0
2011-10-07 11:10:00,23.2,23.23,23.08,23.18,371800.0,8.5131,8.5241,8.469,8.5057,371800.0
2011-10-07 11:20:00,23.18,23.21,23.14,23.18,258100.0,8.5057,8.5168,8.4911,8.5057,258100.0
2011-10-07 11:30:00,23.18,23.22,23.01,23.07,377500.0,8.5057,8.5204,8.4434,8.4654,377500.0
2011-10-07 11:40:00,23.07,23.16,23.05,23.06,256500.0,8.4654,8.4984,8.458,8.4617,256500.0
2011-10-07 11:50:00,23.06,23.11,23.04,23.07,305500.0,8.4617,8.4801,8.4544,8.4654,305500.0
2011-10-07 12:00:00,23.07,23.09,22.96,22.98,588300.0,8.4654,8.4727,8.425,8.4324,588300.0
2011-10-07 12:10:00,22.97,23.01,22.67,22.68,485000.0,8.4287,8.4434,8.3186,8.3223,485000.0
2011-10-07 12:20:00,22.69,22.85,22.63,22.83,416700.0,8.3259,8.3847,8.3039,8.3773,416700.0
2011-10-07 12:30:00,22.82,22.84,22.74,22.76,383700.0,8.3736,8.381,8.3443,8.3516,383700.0
2011-10-07 12:40:00,22.76,22.79,22.64,22.67,368900.0,8.3516,8.3626,8.3076,8.3186,368900.0
2011-10-07 12:50:00,22.68,22.7,22.54,22.57,426300.0,8.3223,8.3296,8.2709,8.2819,426300.0
2011-10-07 13:00:00,22.56,22.64,22.52,22.56,201300.0,8.2782,8.3076,8.2636,8.2782,201300.0
2011-10-07 13:10:00,22.56,22.62,22.52,22.55,273000.0,8.2782,8.3003,8.2636,8.2746,273000.0
2011-10-07 13:20:00,22.55,22.59,22.5,22.55,379600.0,8.2746,8.2892,8.2562,8.2746,379600.0
2011-10-07 13:30:00,22.56,22.57,22.51,22.51,196400.0,8.2782,8.2819,8.2599,8.2599,196400.0
2011-10-07 13:40:00,22.51,22.51,22.34,22.43,350500.0,8.2599,8.2599,8.1975,8.2305,350500.0
2011-10-07 13:50:00,22.42,22.55,22.42,22.55,225000.0,8.2269,8.2746,8.2269,8.2746,225000.0
2011-10-07 14:00:00,22.55,22.61,22.54,22.58,154100.0,8.2746,8.2966,8.2709,8.2856,154100.0
2011-10-07 14:10:00,22.58,22.6,22.45,22.52,161600.0,8.2856,8.2929,8.2379,8.2636,161600.0
2011-10-07 14:20:00,22.52,22.66,22.52,22.53,333400.0,8.2636,8.3149,8.2636,8.2672,333400.0
2011-10-07 14:30:00,22.53,22.66,22.52,22.62,320900.0,8.2672,8.3149,8.2636,8.3003,320900.0
2011-10-07 14:40:00,22.63,22.64,22.55,22.61,299000.0,8.3039,8.3076,8.2746,8.2966,299000.0
2011-10-07 14:50:00,22.61,22.64,22.58,22.64,291400.0,8.2966,8.3076,8.2856,8.3076,291400.0
2011-10-07 15:00:00,22.64,22.71,22.6,22.7,230100.0,8.3076,8.3333,8.2929,8.3296,230100.0
2011-10-07 15:10:00,22.69,22.81,22.68,22.72,361900.0,8.3259,8.37,8.3223,8.3369,361900.0
2011-10-07 15:20:00,22.73,22.84,22.73,22.8,311000.0,8.3406,8.381,8.3406,8.3663,311000.0
2011-10-07 15:30:00,22.8,22.84,22.7,22.71,451100.0,8.3663,8.381,8.3296,8.3333,451100.0
2011-10-07 15:40:00,22.7,22.7,22.62,22.65,891600.0,8.3296,8.3296,8.3003,8.3113,891600.0
2011-10-07 15:50:00,22.65,22.66,22.54,22.57,1194000.0,8.3113,8.3149,8.2709,8.2819,1194000.0
2011-10-10 09:30:00,23.12,23.32,23.1,23.31,434400.0,8.4837,8.5571,8.4764,8.5534,434400.0
2011-10-10 09:40:00,23.32,23.34,23.2,23.3,503700.0,8.5571,8.5645,8.5131,8.5498,503700.0
2011-10-10 09:50:00,23.3,23.46,23.28,23.35,435700.0,8.5498,8.6085,8.5424,8.5681,435700.0
2011-10-10 10:00:00,23.35,23.37,23.31,23.35,416500.0,8.5681,8.5755,8.5534,8.5681,416500.0
2011-10-10 10:10:00,23.36,23.4,23.31,23.34,350600.0,8.5718,8.5865,8.5534,8.5645,350600.0
2011-10-10 10:20:00,23.35,23.38,23.29,23.29,377100.0,8.5681,8.5791,8.5461,8.5461,377100.0
2011-10-10 10:30:00,23.3,23.34,23.27,23.3,558300.0,8.5498,8.5645,8.5388,8.5498,558300.0
2011-10-10 10:40:00,23.29,23.46,23.29,23.35,335900.0,8.5461,8.6085,8.5461,8.5681,335900.0
2011-10-10 10:50:00,23.35,23.37,23.31,23.33,162200.0,8.5681,8.5755,8.5534,8.5608,162200.0
2011-10-10 11:00:00,23.33,23.36,23.32,23.35,181700.0,8.5608,8.5718,8.5571,8.5681,181700.0
2011-10-10 11:10:00,23.34,23.38,23.3,23.37,208400.0,8.5645,8.5791,8.5498,8.5755,208400.0
2011-10-10 11:20:00,23.37,23.43,23.35,23.43,160000.0,8.5755,8.5975,8.5681,8.5975,160000.0
2011-10-10 11:30:00,23.43,23.46,23.41,23.42,100600.0,8.5975,8.6085,8.5901,8.5938,100600.0
2011-10-10 11:40:00,23.42,23.45,23.36,23.37,165800.0,8.5938,8.6048,8.5718,8.5755,165800.0
2011-10-10 11:50:00,23.37,23.44,23.36,23.42,317700.0,8.5755,8.6011,8.5718,8.5938,317700.0
2011-10-10 12:00:00,23.42,23.51,23.41,23.49,315400.0,8.5938,8.6268,8.5901,8.6195,315400.0
2011-10-10 12:10:00,23.49,23.51,23.47,23.49,142800.0,8.6195,8.6268,8.6122,8.6195,142800.0
2011-10-10 12:20:00,23.48,23.5,23.47,23.5,124300.0,8.6158,8.6232,8.6122,8.6232,124300.0
2011-10-10 12:30:00,23.49,23.52,23.48,23.48,147300.0,8.6195,8.6305,8.6158,8.6158,147300.0
2011-10-10 12:40:00,23.48,23.53,23.48,23.5,126100.0,8.6158,8.6342,8.6158,8.6232,126100.0
2011-10-10 12:50:00,23.5,23.55,23.49,23.51,171300.0,8.6232,8.6415,8.6195,8.6268,171300.0
2011-10-10 13:00:00,23.51,23.56,23.5,23.52,111900.0,8.6268,8.6452,8.6232,8.6305,111900.0
2011-10-10 13:10:00,23.52,23.54,23.51,23.54,69200.0,8.6305,8.6378,8.6268,8.6378,69200.0
2011-10-10 13:20:00,23.54,23.58,23.52,23.52,123200.0,8.6378,8.6525,8.6305,8.6305,123200.0
2011-10-10 13:30:00,23.52,23.52,23.44,23.46,196100.0,8.6305,8.6305,8.6011,8.6085,196100.0
2011-10-10 13:40:00,23.46,23.48,23.42,23.42,164300.0,8.6085,8.6158,8.5938,8.5938,164300.0
2011-10-10 13:50:00,23.42,23.46,23.41,23.45,87000.0,8.5938,8.6085,8.5901,8.6048,87000.0
2011-10-10 14:00:00,23.44,23.46,23.38,23.38,220600.0,8.6011,8.6085,8.5791,8.5791,220600.0
2011-10-10 14:10:00,23.38,23.4,23.36,23.38,167600.0,8.5791,8.5865,8.5718,8.5791,167600.0
2011-10-10 14:20:00,23.38,23.45,23.38,23.41,186800.0,8.5791,8.6048,8.5791,8.5901,186800.0
2011-10-10 14:30:00,23.42,23.43,23.38,23.38,111400.0,8.5938,8.5975,8.5791,8.5791,111400.0
2011-10-10 14:40:00,23.38,23.4,23.37,23.37,187900.0,8.5791,8.5865,8.5755,8.5755,187900.0
2011-10-10 14:50:00,23.38,23.39,23.35,23.35,168000.0,8.5791,8.5828,8.5681,8.5681,168000.0
2011-10-10 15:00:00,23.35,23.37,23.27,23.3,192100.0,8.5681,8.5755,8.5388,8.5498,192100.0
2011-10-10 15:10:00,23.3,23.31,23.23,23.27,339500.0,8.5498,8.5534,8.5241,8.5388,339500.0
2011-10-10 15:20:00,23.27,23.29,23.2,23.21,270100.0,8.5388,8.5461,8.5131,8.5168,270100.0
2011-10-10 15:30:00,23.21,23.28,23.18,23.26,632500.0,8.5168,8.5424,8.5057,8.5351,632500.0
2011-10-10 15:40:00,23.27,23.45,23.22,23.44,663700.0,8.5388,8.6048,8.5204,8.6011,663700.0
2011-10-10 15:50:00,23.44,23.59,23.44,23.58,1261700.0,8.6011,8.6562,8.6011,8.6525,1261700.0
2011-10-11 09:30:00,23.16,23.27,23.11,23.24,367300.0,8.4984,8.5388,8.4801,8.5278,367300.0
2011-10-11 09:40:00,23.24,23.31,23.14,23.3,362200.0,8.5278,8.5534,8.4911,8.5498,362200.0
2011-10-11 09:50:00,23.31,23.4,23.19,23.2,335600.0,8.5534,8.5865,8.5094,8.5131,335600.0
2011-10-11 10:00:00,23.2,23.23,23.11,23.17,287000.0,8.5131,8.5241,8.4801,8.5021,287000.0
2011-10-11 10:10:00,23.17,23.29,23.17,23.23,324000.0,8.5021,8.5461,8.5021,8.5241,324000.0
2011-10-11 10:20:00,23.23,23.4,23.18,23.4,383600.0,8.5241,8.5865,8.5057,8.5865,383600.0
2011-10-11 10:30:00,23.4,23.45,23.31,23.37,323000.0,8.5865,8.6048,8.5534,8.5755,323000.0
2011-10-11 10:40:00,23.36,23.54,23.35,23.49,333700.0,8.5718,8.6378,8.5681,8.6195,333700.0
2011-10-11 10:50:00,23.49,23.64,23.46,23.63,333200.0,8.6195,8.6745,8.6085,8.6709,333200.0
2011-10-11 11:00:00,23.64,23.75,23.55,23.65,482800.0,8.6745,8.7149,8.6415,8.6782,482800.0
2011-10-11 11:10:00,23.64,23.64,23.54,23.59,359200.0,8.6745,8.6745,8.6378,8.6562,359200.0
2011-10-11 11:20:00,23.59,23.66,23.53,23.64,275700.0,8.6562,8.6819,8.6342,8.6745,275700.0
2011-10-11 11:30:00,23.64,23.69,23.6,23.66,132400.0,8.6745,8.6929,8.6599,8.6819,132400.0
2011-10-11 11:40:00,23.66,23.82,23.65,23.79,196700.0,8.6819,8.7406,8.6782,8.7296,196700.0
2011-10-11 11:50:00,23.79,23.9,23.78,23.88,287600.0,8.7296,8.7699,8.7259,8.7626,287600.0
2011-10-11 12:00:00,23.88,23.9,23.8,23.89,148300.0,8.7626,8.7699,8.7332,8.7663,148300.0
2011-10-11 12:10:00,23.89,23.95,23.85,23.91,161800.0,8.7663,8.7883,8.7516,8.7736,161800.0
2011-10-11 12:20:00,23.91,23.92,23.83,23.87,154300.0,8.7736,8.7773,8.7443,8.7589,154300.0
2011-10-11 12:30:00,23.88,23.88,23.69,23.69,251600.0,8.7626,8.7626,8.6929,8.6929,251600.0
2011-10-11 12:40:00,23.69,23.75,23.65,23.69,141100.0,8.6929,8.7149,8.6782,8.6929,141100.0
2011-10-11 12:50:00,23.69,23.75,23.67,23.73,160600.0,8.6929,8.7149,8.6855,8.7076,160600.0
2011-10-11 13:00:00,23.72,23.75,23.64,23.68,143300.0,8.7039,8.7149,8.6745,8.6892,143300.0
2011-10-11 13:10:00,23.69,23.73,23.61,23.71,169000.0,8.6929,8.7076,8.6635,8.7002,169000.0
2011-10-11 13:20:00,23.7,23.77,23.7,23.75,164300.0,8.6966,8.7222,8.6966,8.7149,164300.0
2011-10-11 13:30:00,23.74,23.81,23.74,23.77,168900.0,8.7112,8.7369,8.7112,8.7222,168900.0
2011-10-11 13:40:00,23.77,23.78,23.71,23.74,219400.0,8.7222,8.7259,8.7002,8.7112,219400.0
2011-10-11 13:50:00,23.73,23.84,23.73,23.81,215000.0,8.7076,8.7479,8.7076,8.7369,215000.0
2011-10-11 14:00:00,23.81,23.82,23.78,23.79,247600.0,8.7369,8.7406,8.7259,8.7296,247600.0
2011-10-11 14:10:00,23.79,23.89,23.78,23.87,196100.0,8.7296,8.7663,8.7259,8.7589,196100.0
2011-10-11 14:20:00,23.88,23.88,23.74,23.75,281700.0,8.7626,8.7626,8.7112,8.7149,281700.0
2011-10-11 14:30:00,23.75,23.79,23.68,23.7,211100.0,8.7149,8.7296,8.6892,8.6966,211100.0
2011-10-11 14:40:00,23.69,23.71,23.6,23.61,194600.0,8.6929,8.7002,8.6599,8.6635,194600.0
2011-10-11 14:50:00,23.6,23.69,23.59,23.69,219200.0,8.6599,8.6929,8.6562,8.6929,219200.0
2011-10-11 15:00:00,23.69,23.83,23.69,23.8,288600.0,8.6929,8.7443,8.6929,8.7332,288600.0
2011-10-11 15:10:00,23.81,23.89,23.78,23.85,347100.0,8.7369,8.7663,8.7259,8.7516,347100.0
2011-10-11 15:20:00,23.84,23.89,23.79,23.79,373500.0,8.7479,8.7663,8.7296,8.7296,373500.0
2011-10-11 15:30:00,23.79,23.99,23.79,23.95,752000.0,8.7296,8.803,8.7296,8.7883,752000.0
2011-10-11 15:40:00,23.96,23.99,23.88,23.88,710900.0,8.792,8.803,8.7626,8.7626,710900.0
2011-10-11 15:50:00,23.88,23.91,23.82,23.86,943500.0,8.7626,8.7736,8.7406,8.7553,943500.0
2011-10-12 09:30:00,24.19,24.5,24.17,24.46,615100.0,8.8764,8.9901,8.869,8.9754,615100.0
2011-10-12 09:40:00,24.46,24.7,24.38,24.39,978800.0,8.9754,9.0635,8.9461,8.9497,978800.0
2011-10-12 09:50:00,24.38,24.58,24.37,24.55,488800.0,8.9461,9.0195,8.9424,9.0085,488800.0
2011-10-12 10:00:00,24.59,24.59,24.47,24.48,775400.0,9.0231,9.0231,8.9791,8.9828,775400.0
2011-10-12 10:10:00,24.5,24.81,24.5,24.75,533000.0,8.9901,9.1039,8.9901,9.0818,533000.0
2011-10-12 10:20:00,24.75,24.88,24.75,24.85,544900.0,9.0818,9.1295,9.0818,9.1185,544900.0
2011-10-12 10:30:00,24.85,24.89,24.74,24.82,409000.0,9.1185,9.1332,9.0782,9.1075,409000.0
2011-10-12 10:40:00,24.82,24.85,24.64,24.67,262300.0,9.1075,9.1185,9.0415,9.0525,262300.0
2011-10-12 10:50:00,24.67,24.68,24.59,24.61,215700.0,9.0525,9.0562,9.0231,9.0305,215700.0
2011-10-12 11:00:00,24.61,24.63,24.52,24.59,296000.0,9.0305,9.0378,8.9974,9.0231,296000.0
2011-10-12 11:10:00,24.6,24.62,24.54,24.59,170500.0,9.0268,9.0341,9.0048,9.0231,170500.0
2011-10-12 11:20:00,24.59,24.6,24.55,24.56,141000.0,9.0231,9.0268,9.0085,9.0121,141000.0
2011-10-12 11:30:00,24.55,24.65,24.54,24.63,198400.0,9.0085,9.0452,9.0048,9.0378,198400.0
2011-10-12 11:40:00,24.62,24.67,24.59,24.61,188300.0,9.0341,9.0525,9.0231,9.0305,188300.0
2011-10-12 11:50:00,24.61,24.61,24.5,24.52,237800.0,9.0305,9.0305,8.9901,8.9974,237800.0
2011-10-12 12:00:00,24.52,24.62,24.52,24.57,179000.0,8.9974,9.0341,8.9974,9.0158,179000.0
2011-10-12 12:10:00,24.57,24.58,24.52,24.57,137700.0,9.0158,9.0195,8.9974,9.0158,137700.0
2011-10-12 12:20:00,24.57,24.58,24.53,24.54,123700.0,9.0158,9.0195,9.0011,9.0048,123700.0
2011-10-12 12:30:00,24.54,24.58,24.52,24.55,98500.0,9.0048,9.0195,8.9974,9.0085,98500.0
2011-10-12 12:40:00,24.55,24.59,24.54,24.59,82500.0,9.0085,9.0231,9.0048,9.0231,82500.0
2011-10-12 12:50:00,24.59,24.65,24.58,24.62,146900.0,9.0231,9.0452,9.0195,9.0341,146900.0
2011-10-12 13:00:00,24.62,24.72,24.62,24.66,164600.0,9.0341,9.0708,9.0341,9.0488,164600.0
2011-10-12 13:10:00,24.66,24.68,24.57,24.59,241600.0,9.0488,9.0562,9.0158,9.0231,241600.0
2011-10-12 13:20:00,24.58,24.62,24.56,24.58,104100.0,9.0195,9.0341,9.0121,9.0195,104100.0
2011-10-12 13:30:00,24.57,24.64,24.57,24.64,126800.0,9.0158,9.0415,9.0158,9.0415,126800.0
2011-10-12 13:40:00,24.64,24.67,24.6,24.61,100000.0,9.0415,9.0525,9.0268,9.0305,100000.0
2011-10-12 13:50:00,24.61,24.62,24.56,24.57,143500.0,9.0305,9.0341,9.0121,9.0158,143500.0
2011-10-12 14:00:00,24.57,24.72,24.54,24.72,288300.0,9.0158,9.0708,9.0048,9.0708,288300.0
2011-10-12 14:10:00,24.72,24.77,24.66,24.7,245900.0,9.0708,9.0892,9.0488,9.0635,245900.0
2011-10-12 14:20:00,24.7,24.74,24.66,24.73,176600.0,9.0635,9.0782,9.0488,9.0745,176600.0
2011-10-12 14:30:00,24.73,24.82,24.68,24.7,215800.0,9.0745,9.1075,9.0562,9.0635,215800.0
2011-10-12 14:40:00,24.7,24.73,24.66,24.72,199800.0,9.0635,9.0745,9.0488,9.0708,199800.0
2011-10-12 14:50:00,24.71,24.71,24.53,24.54,304000.0,9.0672,9.0672,9.0011,9.0048,304000.0
2011-10-12 15:00:00,24.54,24.59,24.5,24.57,267300.0,9.0048,9.0231,8.9901,9.0158,267300.0
2011-10-12 15:10:00,24.57,24.61,24.52,24.55,359100.0,9.0158,9.0305,8.9974,9.0085,359100.0
2011-10-12 15:20:00,24.56,24.65,24.51,24.63,374700.0,9.0121,9.0452,8.9938,9.0378,374700.0
2011-10-12 15:30:00,24.63,24.67,24.57,24.63,593000.0,9.0378,9.0525,9.0158,9.0378,593000.0
2011-10-12 15:40:00,24.63,24.67,24.5,24.53,559500.0,9.0378,9.0525,8.9901,9.0011,559500.0
2011-10-12 15:50:00,24.53,24.58,24.5,24.51,1094200.0,9.0011,9.0195,8.9901,8.9938,1094200.0
2011-10-13 09:30:00,24.16,24.21,23.92,23.99,804900.0,8.8653,8.8837,8.7773,8.803,804900.0
2011-10-13 09:40:00,23.99,24.0,23.8,23.96,703600.0,8.803,8.8066,8.7332,8.792,703600.0
2011-10-13 09:50:00,23.97,23.97,23.69,23.85,606500.0,8.7956,8.7956,8.6929,8.7516,606500.0
2011-10-13 10:00:00,23.85,23.91,23.66,23.79,688400.0,8.7516,8.7736,8.6819,8.7296,688400.0
2011-10-13 10:10:00,23.79,23.89,23.76,23.77,591100.0,8.7296,8.7663,8.7186,8.7222,591100.0
2011-10-13 10:20:00,23.75,23.86,23.69,23.83,597700.0,8.7149,8.7553,8.6929,8.7443,597700.0
2011-10-13 10:30:00,23.82,23.89,23.79,23.84,337500.0,8.7406,8.7663,8.7296,8.7479,337500.0
2011-10-13 10:40:00,23.84,23.88,23.75,23.77,317700.0,8.7479,8.7626,8.7149,8.7222,317700.0
2011-10-13 10:50:00,23.77,23.83,23.69,23.7,286300.0,8.7222,8.7443,8.6929,8.6966,286300.0
2011-10-13 11:00:00,23.7,23.87,23.67,23.79,360100.0,8.6966,8.7589,8.6855,8.7296,360100.0
2011-10-13 11:10:00,23.79,23.91,23.75,23.76,300300.0,8.7296,8.7736,8.7149,8.7186,300300.0
2011-10-13 11:20:00,23.76,23.91,23.75,23.86,482600.0,8.7186,8.7736,8.7149,8.7553,482600.0
2011-10-13 11:30:00,23.87,23.94,23.82,23.91,351600.0,8.7589,8.7846,8.7406,8.7736,351600.0
2011-10-13 11:40:00,23.9,23.91,23.82,23.87,207400.0,8.7699,8.7736,8.7406,8.7589,207400.0
2011-10-13 11:50:00,23.87,23.9,23.82,23.86,390800.0,8.7589,8.7699,8.7406,8.7553,390800.0
2011-10-13 12:00:00,23.87,23.91,23.85,23.86,172400.0,8.7589,8.7736,8.7516,8.7553,172400.0
2011-10-13 12:10:00,23.86,23.89,23.84,23.88,208900.0,8.7553,8.7663,8.7479,8.7626,208900.0
2011-10-13 12:20:00,23.87,23.9,23.8,23.8,132700.0,8.7589,8.7699,8.7332,8.7332,132700.0
2011-10-13 12:30:00,23.81,23.82,23.75,23.81,132300.0,8.7369,8.7406,8.7149,8.7369,132300.0
2011-10-13 12:40:00,23.81,23.87,23.8,23.86,130700.0,8.7369,8.7589,8.7332,8.7553,130700.0
2011-10-13 12:50:00,23.86,23.88,23.84,23.87,146500.0,8.7553,8.7626,8.7479,8.7589,146500.0
2011-10-13 13:00:00,23.86,23.99,23.83,23.98,164700.0,8.7553,8.803,8.7443,8.7993,164700.0
2011-10-13 13:10:00,23.98,24.07,23.98,24.0,234900.0,8.7993,8.8323,8.7993,8.8066,234900.0
2011-10-13 13:20:00,23.99,24.16,23.98,24.11,286500.0,8.803,8.8653,8.7993,8.847,286500.0
2011-10-13 13:30:00,24.11,24.17,24.09,24.15,161800.0,8.847,8.869,8.8397,8.8617,161800.0
2011-10-13 13:40:00,24.14,24.22,24.12,24.2,138800.0,8.858,8.8874,8.8507,8.88,138800.0
2011-10-13 13:50:00,24.2,24.2,24.0,24.02,217400.0,8.88,8.88,8.8066,8.814,217400.0
2011-10-13 14:00:00,24.02,24.1,23.99,24.09,167200.0,8.814,8.8433,8.803,8.8397,167200.0
2011-10-13 14:10:00,24.09,24.13,24.04,24.13,131900.0,8.8397,8.8543,8.8213,8.8543,131900.0
2011-10-13 14:20:00,24.13,24.16,24.03,24.05,166400.0,8.8543,8.8653,8.8176,8.825,166400.0
2011-10-13 14:30:00,24.06,24.14,24.04,24.11,175500.0,8.8287,8.858,8.8213,8.847,175500.0
2011-10-13 14:40:00,24.11,24.16,24.06,24.15,247400.0,8.847,8.8653,8.8287,8.8617,247400.0
2011-10-13 14:50:00,24.15,24.2,24.14,24.17,164700.0,8.8617,8.88,8.858,8.869,164700.0
2011-10-13 15:00:00,24.17,24.25,24.15,24.25,208800.0,8.869,8.8984,8.8617,8.8984,208800.0
2011-10-13 15:10:00,24.25,24.26,24.19,24.25,237800.0,8.8984,8.902,8.8764,8.8984,237800.0
2011-10-13 15:20:00,24.25,24.26,24.08,24.14,343300.0,8.8984,8.902,8.836,8.858,343300.0
2011-10-13 15:30:00,24.14,24.25,24.13,24.21,422000.0,8.858,8.8984,8.8543,8.8837,422000.0
2011-10-13 15:40:00,24.21,24.27,24.17,24.19,537500.0,8.8837,8.9057,8.869,8.8764,537500.0
2011-10-13 15:50:00,24.19,24.31,24.19,24.28,804300.0,8.8764,8.9204,8.8764,8.9094,804300.0
2011-10-14 09:30:00,24.63,24.74,24.53,24.56,388800.0,9.0378,9.0782,9.0011,9.0121,388800.0
2011-10-14 09:40:00,24.57,24.6,24.49,24.51,401900.0,9.0158,9.0268,8.9864,8.9938,401900.0
2011-10-14 09:50:00,24.51,24.56,24.46,24.52,279100.0,8.9938,9.0121,8.9754,8.9974,279100.0
2011-10-14 10:00:00,24.51,24.52,24.38,24.47,423700.0,8.9938,8.9974,8.9461,8.9791,423700.0
2011-10-14 10:10:00,24.48,24.54,24.4,24.45,317900.0,8.9828,9.0048,8.9534,8.9718,317900.0
2011-10-14 10:20:00,24.45,24.57,24.43,24.43,261200.0,8.9718,9.0158,8.9644,8.9644,261200.0
2011-10-14 10:30:00,24.45,24.6,24.37,24.37,793300.0,8.9718,9.0268,8.9424,8.9424,793300.0
2011-10-14 10:40:00,24.37,24.41,24.25,24.38,578200.0,8.9424,8.9571,8.8984,8.9461,578200.0
2011-10-14 10:50:00,24.37,24.45,24.34,24.45,219700.0,8.9424,8.9718,8.9314,8.9718,219700.0
2011-10-14 11:00:00,24.45,24.45,24.34,24.39,284100.0,8.9718,8.9718,8.9314,8.9497,284100.0
2011-10-14 11:10:00,24.39,24.45,24.38,24.44,268000.0,8.9497,8.9718,8.9461,8.9681,268000.0
2011-10-14 11:20:00,24.45,24.45,24.31,24.33,233900.0,8.9718,8.9718,8.9204,8.9277,233900.0
2011-10-14 11:30:00,24.33,24.42,24.33,24.36,182800.0,8.9277,8.9608,8.9277,8.9387,182800.0
2011-10-14 11:40:00,24.36,24.42,24.36,24.4,176300.0,8.9387,8.9608,8.9387,8.9534,176300.0
2011-10-14 11:50:00,24.39,24.42,24.37,24.39,106000.0,8.9497,8.9608,8.9424,8.9497,106000.0
2011-10-14 12:00:00,24.39,24.41,24.35,24.41,91200.0,8.9497,8.9571,8.9351,8.9571,91200.0
2011-10-14 12:10:00,24.41,24.43,24.38,24.43,144500.0,8.9571,8.9644,8.9461,8.9644,144500.0
2011-10-14 12:20:00,24.43,24.49,24.43,24.48,149600.0,8.9644,8.9864,8.9644,8.9828,149600.0
2011-10-14 12:30:00,24.47,24.53,24.47,24.48,87400.0,8.9791,9.0011,8.9791,8.9828,87400.0
2011-10-14 12:40:00,24.48,24.52,24.46,24.51,188300.0,8.9828,8.9974,8.9754,8.9938,188300.0
2011-10-14 12:50:00,24.51,24.53,24.5,24.51,78900.0,8.9938,9.0011,8.9901,8.9938,78900.0
2011-10-14 13:00:00,24.52,24.57,24.51,24.56,172300.0,8.9974,9.0158,8.9938,9.0121,172300.0
2011-10-14 13:10:00,24.55,24.6,24.54,24.59,120400.0,9.0085,9.0268,9.0048,9.0231,120400.0
2011-10-14 13:20:00,24.6,24.64,24.55,24.59,190400.0,9.0268,9.0415,9.0085,9.0231,190400.0
2011-10-14 13:30:00,24.58,24.6,24.54,24.55,88100.0,9.0195,9.0268,9.0048,9.0085,88100.0
2011-10-14 13:40:00,24.55,24.62,24.55,24.62,84600.0,9.0085,9.0341,9.0085,9.0341,84600.0
2011-10-14 13:50:00,24.63,24.66,24.62,24.64,167700.0,9.0378,9.0488,9.0341,9.0415,167700.0
2011-10-14 14:00:00,24.63,24.66,24.57,24.58,159100.0,9.0378,9.0488,9.0158,9.0195,159100.0
2011-10-14 14:10:00,24.57,24.58,24.53,24.58,111000.0,9.0158,9.0195,9.0011,9.0195,111000.0
2011-10-14 14:20:00,24.57,24.63,24.57,24.63,128900.0,9.0158,9.0378,9.0158,9.0378,128900.0
2011-10-14 14:30:00,24.63,24.66,24.58,24.62,256600.0,9.0378,9.0488,9.0195,9.0341,256600.0
2011-10-14 14:40:00,24.62,24.64,24.61,24.63,131300.0,9.0341,9.0415,9.0305,9.0378,131300.0
2011-10-14 14:50:00,24.63,24.76,24.63,24.76,178800.0,9.0378,9.0855,9.0378,9.0855,178800.0
2011-10-14 15:00:00,24.75,24.76,24.72,24.74,212500.0,9.0818,9.0855,9.0708,9.0782,212500.0
2011-10-14 15:10:00,24.75,24.76,24.72,24.74,168900.0,9.0818,9.0855,9.0708,9.0782,168900.0
2011-10-14 15:20:00,24.75,24.83,24.74,24.83,207900.0,9.0818,9.1112,9.0782,9.1112,207900.0
2011-10-14 15:30:00,24.82,24.89,24.81,24.83,428200.0,9.1075,9.1332,9.1039,9.1112,428200.0
2011-10-14 15:40:00,24.82,24.84,24.78,24.79,575400.0,9.1075,9.1149,9.0929,9.0965,575400.0
2011-10-14 15:50:00,24.79,24.87,24.76,24.86,1042100.0,9.0965,9.1259,9.0855,9.1222,1042100.0
2011-10-17 09:30:00,24.61,24.74,24.42,24.44,715000.0,9.0305,9.0782,8.9608,8.9681,715000.0
2011-10-17 09:40:00,24.43,24.49,24.35,24.36,364100.0,8.9644,8.9864,8.9351,8.9387,364100.0
2011-10-17 09:50:00,24.35,24.42,24.22,24.27,263000.0,8.9351,8.9608,8.8874,8.9057,263000.0
2011-10-17 10:00:00,24.27,24.29,24.12,24.22,328100.0,8.9057,8.9131,8.8507,8.8874,328100.0
2011-10-17 10:10:00,24.22,24.25,24.09,24.13,248900.0,8.8874,8.8984,8.8397,8.8543,248900.0
2011-10-17 10:20:00,24.14,24.16,23.96,23.98,461500.0,8.858,8.8653,8.792,8.7993,461500.0
2011-10-17 10:30:00,23.97,23.97,23.82,23.9,862500.0,8.7956,8.7956,8.7406,8.7699,862500.0
2011-10-17 10:40:00,23.9,23.92,23.84,23.87,238300.0,8.7699,8.7773,8.7479,8.7589,238300.0
2011-10-17 10:50:00,23.87,23.96,23.85,23.93,253100.0,8.7589,8.792,8.7516,8.781,253100.0
2011-10-17 11:00:00,23.93,23.99,23.88,23.99,276800.0,8.781,8.803,8.7626,8.803,276800.0
2011-10-17 11:10:00,23.99,24.0,23.93,23.93,146000.0,8.803,8.8066,8.781,8.781,146000.0
2011-10-17 11:20:00,23.93,24.03,23.92,24.02,131300.0,8.781,8.8176,8.7773,8.814,131300.0
2011-10-17 11:30:00,24.01,24.03,23.91,23.92,275000.0,8.8103,8.8176,8.7736,8.7773,275000.0
2011-10-17 11:40:00,23.92,23.94,23.82,23.83,216600.0,8.7773,8.7846,8.7406,8.7443,216600.0
2011-10-17 11:50:00,23.84,23.86,23.78,23.79,243500.0,8.7479,8.7553,8.7259,8.7296,243500.0
2011-10-17 12:00:00,23.79,23.79,23.71,23.75,230700.0,8.7296,8.7296,8.7002,8.7149,230700.0
2011-10-17 12:10:00,23.74,23.75,23.64,23.71,335700.0,8.7112,8.7149,8.6745,8.7002,335700.0
2011-10-17 12:20:00,23.71,23.72,23.64,23.66,148600.0,8.7002,8.7039,8.6745,8.6819,148600.0
2011-10-17 12:30:00,23.66,23.67,23.59,23.66,160100.0,8.6819,8.6855,8.6562,8.6819,160100.0
2011-10-17 12:40:00,23.66,23.73,23.61,23.62,224600.0,8.6819,8.7076,8.6635,8.6672,224600.0
2011-10-17 12:50:00,23.62,23.65,23.61,23.63,151800.0,8.6672,8.6782,8.6635,8.6709,151800.0
2011-10-17 13:00:00,23.62,23.71,23.61,23.7,229200.0,8.6672,8.7002,8.6635,8.6966,229200.0
2011-10-17 13:10:00,23.7,23.79,23.68,23.79,229600.0,8.6966,8.7296,8.6892,8.7296,229600.0
2011-10-17 13:20:00,23.79,23.85,23.78,23.78,186200.0,8.7296,8.7516,8.7259,8.7259,186200.0
2011-10-17 13:30:00,23.78,23.79,23.61,23.65,213900.0,8.7259,8.7296,8.6635,8.6782,213900.0
2011-10-17 13:40:00,23.65,23.71,23.61,23.64,276200.0,8.6782,8.7002,8.6635,8.6745,276200.0
2011-10-17 13:50:00,23.63,23.7,23.61,23.64,162900.0,8.6709,8.6966,8.6635,8.6745,162900.0
2011-10-17 14:00:00,23.64,23.72,23.62,23.63,188100.0,8.6745,8.7039,8.6672,8.6709,188100.0
2011-10-17 14:10:00,23.63,23.68,23.59,23.63,198500.0,8.6709,8.6892,8.6562,8.6709,198500.0
2011-10-17 14:20:00,23.63,23.64,23.54,23.59,179600.0,8.6709,8.6745,8.6378,8.6562,179600.0
2011-10-17 14:30:00,23.59,23.59,23.5,23.52,276300.0,8.6562,8.6562,8.6232,8.6305,276300.0
2011-10-17 14:40:00,23.53,23.57,23.5,23.55,388000.0,8.6342,8.6489,8.6232,8.6415,388000.0
2011-10-17 14:50:00,23.56,23.64,23.51,23.63,281400.0,8.6452,8.6745,8.6268,8.6709,281400.0
2011-10-17 15:00:00,23.62,23.67,23.59,23.61,233000.0,8.6672,8.6855,8.6562,8.6635,233000.0
2011-10-17 15:10:00,23.61,23.71,23.6,23.68,406200.0,8.6635,8.7002,8.6599,8.6892,406200.0
2011-10-17 15:20:00,23.69,23.7,23.59,23.64,394100.0,8.6929,8.6966,8.6562,8.6745,394100.0
2011-10-17 15:30:00,23.64,23.7,23.56,23.58,469000.0,8.6745,8.6966,8.6452,8.6525,469000.0
2011-10-17 15:40:00,23.58,23.74,23.57,23.69,681700.0,8.6525,8.7112,8.6489,8.6929,681700.0
2011-10-17 15:50:00,23.7,23.72,23.62,23.67,1007500.0,8.6966,8.7039,8.6672,8.6855,1007500.0
2011-10-18 09:30:00,23.65,23.73,23.56,23.68,497000.0,8.6782,8.7076,8.6452,8.6892,497000.0
2011-10-18 09:40:00,23.69,23.75,23.51,23.53,412000.0,8.6929,8.7149,8.6268,8.6342,412000.0
2011-10-18 09:50:00,23.54,23.56,23.37,23.48,422800.0,8.6378,8.6452,8.5755,8.6158,422800.0
2011-10-18 10:00:00,23.48,23.49,23.34,23.45,336100.0,8.6158,8.6195,8.5645,8.6048,336100.0
2011-10-18 10:10:00,23.45,23.52,23.35,23.37,396300.0,8.6048,8.6305,8.5681,8.5755,396300.0
2011-10-18 10:20:00,23.37,23.64,23.37,23.63,409700.0,8.5755,8.6745,8.5755,8.6709,409700.0
2011-10-18 10:30:00,23.63,23.68,23.58,23.61,316600.0,8.6709,8.6892,8.6525,8.6635,316600.0
2011-10-18 10:40:00,23.61,23.86,23.61,23.79,293900.0,8.6635,8.7553,8.6635,8.7296,293900.0
2011-10-18 10:50:00,23.79,23.8,23.65,23.68,465800.0,8.7296,8.7332,8.6782,8.6892,465800.0
2011-10-18 11:00:00,23.69,23.71,23.62,23.67,334800.0,8.6929,8.7002,8.6672,8.6855,334800.0
2011-10-18 11:10:00,23.67,23.71,23.61,23.66,326500.0,8.6855,8.7002,8.6635,8.6819,326500.0
2011-10-18 11:20:00,23.65,23.68,23.59,23.61,185000.0,8.6782,8.6892,8.6562,8.6635,185000.0
2011-10-18 11:30:00,23.61,23.8,23.61,23.78,238800.0,8.6635,8.7332,8.6635,8.7259,238800.0
2011-10-18 11:40:00,23.78,23.84,23.72,23.83,198800.0,8.7259,8.7479,8.7039,8.7443,198800.0
2011-10-18 11:50:00,23.83,23.86,23.78,23.82,160400.0,8.7443,8.7553,8.7259,8.7406,160400.0
2011-10-18 12:00:00,23.82,23.87,23.8,23.86,177600.0,8.7406,8.7589,8.7332,8.7553,177600.0
2011-10-18 12:10:00,23.86,23.86,23.73,23.75,353900.0,8.7553,8.7553,8.7076,8.7149,353900.0
2011-10-18 12:20:00,23.75,23.83,23.73,23.76,151700.0,8.7149,8.7443,8.7076,8.7186,151700.0
2011-10-18 12:30:00,23.76,23.93,23.76,23.93,204100.0,8.7186,8.781,8.7186,8.781,204100.0
2011-10-18 12:40:00,23.93,24.03,23.93,23.98,229100.0,8.781,8.8176,8.781,8.7993,229100.0
2011-10-18 12:50:00,23.97,23.98,23.91,23.94,110800.0,8.7956,8.7993,8.7736,8.7846,110800.0
2011-10-18 13:00:00,23.94,23.99,23.92,23.97,111200.0,8.7846,8.803,8.7773,8.7956,111200.0
2011-10-18 13:10:00,23.98,23.98,23.89,23.92,179000.0,8.7993,8.7993,8.7663,8.7773,179000.0
2011-10-18 13:20:00,23.92,23.94,23.84,23.93,273500.0,8.7773,8.7846,8.7479,8.781,273500.0
2011-10-18 13:30:00,23.94,23.95,23.92,23.94,203100.0,8.7846,8.7883,8.7773,8.7846,203100.0
2011-10-18 13:40:00,23.94,23.96,23.93,23.94,145400.0,8.7846,8.792,8.781,8.7846,145400.0
2011-10-18 13:50:00,23.94,24.07,23.94,24.02,275500.0,8.7846,8.8323,8.7846,8.814,275500.0
2011-10-18 14:00:00,24.03,24.09,24.03,24.04,213000.0,8.8176,8.8397,8.8176,8.8213,213000.0
2011-10-18 14:10:00,24.05,24.15,24.03,24.07,260200.0,8.825,8.8617,8.8176,8.8323,260200.0
2011-10-18 14:20:00,24.07,24.13,24.04,24.07,185900.0,8.8323,8.8543,8.8213,8.8323,185900.0
2011-10-18 14:30:00,24.07,24.17,24.06,24.07,481300.0,8.8323,8.869,8.8287,8.8323,481300.0
2011-10-18 14:40:00,24.06,24.1,24.01,24.06,253700.0,8.8287,8.8433,8.8103,8.8287,253700.0
2011-10-18 14:50:00,24.07,24.13,24.03,24.06,222300.0,8.8323,8.8543,8.8176,8.8287,222300.0
2011-10-18 15:00:00,24.06,24.28,24.06,24.2,447700.0,8.8287,8.9094,8.8287,8.88,447700.0
2011-10-18 15:10:00,24.2,24.36,24.15,24.16,629600.0,8.88,8.9387,8.8617,8.8653,629600.0
2011-10-18 15:20:00,24.15,24.28,24.14,24.16,552300.0,8.8617,8.9094,8.858,8.8653,552300.0
2011-10-18 15:30:00,24.16,24.27,24.16,24.24,796600.0,8.8653,8.9057,8.8653,8.8947,796600.0
2011-10-18 15:40:00,24.24,24.28,24.18,24.27,711300.0,8.8947,8.9094,8.8727,8.9057,711300.0
2011-10-18 15:50:00,24.27,24.32,24.16,24.22,1235900.0,8.9057,8.9241,8.8653,8.8874,1235900.0
2011-10-19 09:30:00,23.93,24.04,23.87,24.01,401800.0,8.781,8.8213,8.7589,8.8103,401800.0
2011-10-19 09:40:00,24.01,24.04,23.75,23.84,290100.0,8.8103,8.8213,8.7149,8.7479,290100.0
2011-10-19 09:50:00,23.84,23.95,23.79,23.95,191600.0,8.7479,8.7883,8.7296,8.7883,191600.0
2011-10-19 10:00:00,23.95,23.98,23.83,23.96,259900.0,8.7883,8.7993,8.7443,8.792,259900.0
2011-10-19 10:10:00,23.96,24.1,23.95,24.07,524000.0,8.792,8.8433,8.7883,8.8323,524000.0
2011-10-19 10:20:00,24.07,24.21,24.02,24.21,252700.0,8.8323,8.8837,8.814,8.8837,252700.0
2011-10-19 10:30:00,24.21,24.23,24.02,24.05,307600.0,8.8837,8.891,8.814,8.825,307600.0
2011-10-19 10:40:00,24.05,24.15,24.05,24.11,240600.0,8.825,8.8617,8.825,8.847,240600.0
2011-10-19 10:50:00,24.11,24.13,24.03,24.03,190700.0,8.847,8.8543,8.8176,8.8176,190700.0
2011-10-19 11:00:00,24.03,24.04,23.91,24.02,256600.0,8.8176,8.8213,8.7736,8.814,256600.0
2011-10-19 11:10:00,24.01,24.06,23.96,23.98,191700.0,8.8103,8.8287,8.792,8.7993,191700.0
2011-10-19 11:20:00,23.97,24.04,23.95,24.0,211900.0,8.7956,8.8213,8.7883,8.8066,211900.0
2011-10-19 11:30:00,24.01,24.09,24.01,24.06,207900.0,8.8103,8.8397,8.8103,8.8287,207900.0
2011-10-19 11:40:00,24.06,24.08,24.01,24.03,141700.0,8.8287,8.836,8.8103,8.8176,141700.0
2011-10-19 11:50:00,24.03,24.04,23.89,23.91,209600.0,8.8176,8.8213,8.7663,8.7736,209600.0
2011-10-19 12:00:00,23.91,23.94,23.85,23.86,186700.0,8.7736,8.7846,8.7516,8.7553,186700.0
2011-10-19 12:10:00,23.85,23.9,23.84,23.9,141300.0,8.7516,8.7699,8.7479,8.7699,141300.0
2011-10-19 12:20:00,23.9,23.96,23.89,23.91,145900.0,8.7699,8.792,8.7663,8.7736,145900.0
2011-10-19 12:30:00,23.91,23.92,23.84,23.87,147200.0,8.7736,8.7773,8.7479,8.7589,147200.0
2011-10-19 12:40:00,23.86,23.94,23.85,23.9,203600.0,8.7553,8.7846,8.7516,8.7699,203600.0
2011-10-19 12:50:00,23.9,23.94,23.87,23.91,265800.0,8.7699,8.7846,8.7589,8.7736,265800.0
2011-10-19 13:00:00,23.91,24.05,23.9,24.05,194400.0,8.7736,8.825,8.7699,8.825,194400.0
2011-10-19 13:10:00,24.04,24.09,24.01,24.03,213400.0,8.8213,8.8397,8.8103,8.8176,213400.0
2011-10-19 13:20:00,24.02,24.04,23.97,23.97,197000.0,8.814,8.8213,8.7956,8.7956,197000.0
2011-10-19 13:30:00,23.97,23.98,23.87,23.87,140800.0,8.7956,8.7993,8.7589,8.7589,140800.0
2011-10-19 13:40:00,23.87,23.88,23.81,23.86,182800.0,8.7589,8.7626,8.7369,8.7553,182800.0
2011-10-19 13:50:00,23.87,23.9,23.84,23.89,120200.0,8.7589,8.7699,8.7479,8.7663,120200.0
2011-10-19 14:00:00,23.89,23.92,23.71,23.71,379800.0,8.7663,8.7773,8.7002,8.7002,379800.0
2011-10-19 14:10:00,23.71,23.83,23.71,23.77,305100.0,8.7002,8.7443,8.7002,8.7222,305100.0
2011-10-19 14:20:00,23.77,23.79,23.7,23.7,269700.0,8.7222,8.7296,8.6966,8.6966,269700.0
2011-10-19 14:30:00,23.71,23.77,23.67,23.74,258600.0,8.7002,8.7222,8.6855,8.7112,258600.0
2011-10-19 14:40:00,23.74,23.8,23.66,23.76,267000.0,8.7112,8.7332,8.6819,8.7186,267000.0
2011-10-19 14:50:00,23.75,23.76,23.64,23.66,352800.0,8.7149,8.7186,8.6745,8.6819,352800.0
2011-10-19 15:00:00,23.66,23.66,23.51,23.59,540300.0,8.6819,8.6819,8.6268,8.6562,540300.0
2011-10-19 15:10:00,23.59,23.71,23.58,23.68,394800.0,8.6562,8.7002,8.6525,8.6892,394800.0
2011-10-19 15:20:00,23.68,23.71,23.62,23.63,301200.0,8.6892,8.7002,8.6672,8.6709,301200.0
2011-10-19 15:30:00,23.63,23.76,23.63,23.72,425600.0,8.6709,8.7186,8.6709,8.7039,425600.0
2011-10-19 15:40:00,23.73,23.78,23.62,23.76,717700.0,8.7076,8.7259,8.6672,8.7186,717700.0
2011-10-19 15:50:00,23.76,23.77,23.65,23.67,1317100.0,8.7186,8.7222,8.6782,8.6855,1317100.0
2011-10-20 09:30:00,23.5,23.58,23.37,23.4,762100.0,8.6232,8.6525,8.5755,8.5865,762100.0
2011-10-20 09:40:00,23.39,23.45,23.27,23.29,1150300.0,8.5828,8.6048,8.5388,8.5461,1150300.0
2011-10-20 09:50:00,23.3,23.35,23.2,23.23,690400.0,8.5498,8.5681,8.5131,8.5241,690400.0
2011-10-20 10:00:00,23.23,23.4,23.21,23.28,546500.0,8.5241,8.5865,8.5168,8.5424,546500.0
2011-10-20 10:10:00,23.28,23.4,23.28,23.33,373500.0,8.5424,8.5865,8.5424,8.5608,373500.0
2011-10-20 10:20:00,23.33,23.35,23.16,23.18,571000.0,8.5608,8.5681,8.4984,8.5057,571000.0
2011-10-20 10:30:00,23.17,23.19,23.06,23.12,433000.0,8.5021,8.5094,8.4617,8.4837,433000.0
2011-10-20 10:40:00,23.13,23.14,22.94,22.94,532000.0,8.4874,8.4911,8.4177,8.4177,532000.0
2011-10-20 10:50:00,22.94,23.01,22.9,22.9,481900.0,8.4177,8.4434,8.403,8.403,481900.0
2011-10-20 11:00:00,22.9,22.91,22.79,22.85,569800.0,8.403,8.4067,8.3626,8.3847,569800.0
2011-10-20 11:10:00,22.85,22.87,22.64,22.64,409200.0,8.3847,8.392,8.3076,8.3076,409200.0
2011-10-20 11:20:00,22.65,22.81,22.64,22.78,449800.0,8.3113,8.37,8.3076,8.359,449800.0
2011-10-20 11:30:00,22.78,22.88,22.74,22.86,291100.0,8.359,8.3957,8.3443,8.3883,291100.0
2011-10-20 11:40:00,22.86,22.86,22.76,22.78,240500.0,8.3883,8.3883,8.3516,8.359,240500.0
2011-10-20 11:50:00,22.79,22.79,22.6,22.68,397000.0,8.3626,8.3626,8.2929,8.3223,397000.0
2011-10-20 12:00:00,22.69,22.74,22.6,22.6,307400.0,8.3259,8.3443,8.2929,8.2929,307400.0
2011-10-20 12:10:00,22.6,22.63,22.54,22.55,331800.0,8.2929,8.3039,8.2709,8.2746,331800.0
2011-10-20 12:20:00,22.55,22.65,22.53,22.63,251200.0,8.2746,8.3113,8.2672,8.3039,251200.0
2011-10-20 12:30:00,22.64,22.74,22.63,22.7,403100.0,8.3076,8.3443,8.3039,8.3296,403100.0
2011-10-20 12:40:00,22.71,22.76,22.68,22.68,407400.0,8.3333,8.3516,8.3223,8.3223,407400.0
2011-10-20 12:50:00,22.69,22.85,22.65,22.84,426600.0,8.3259,8.3847,8.3113,8.381,426600.0
2011-10-20 13:00:00,22.83,22.87,22.76,22.82,340500.0,8.3773,8.392,8.3516,8.3736,340500.0
2011-10-20 13:10:00,22.82,22.97,22.81,22.94,343600.0,8.3736,8.4287,8.37,8.4177,343600.0
2011-10-20 13:20:00,22.94,22.98,22.88,22.91,394100.0,8.4177,8.4324,8.3957,8.4067,394100.0
2011-10-20 13:30:00,22.92,22.95,22.8,22.8,341400.0,8.4103,8.4213,8.3663,8.3663,341400.0
2011-10-20 13:40:00,22.8,22.86,22.73,22.84,347400.0,8.3663,8.3883,8.3406,8.381,347400.0
2011-10-20 13:50:00,22.86,22.91,22.78,22.79,272800.0,8.3883,8.4067,8.359,8.3626,272800.0
2011-10-20 14:00:00,22.8,22.87,22.71,22.72,204200.0,8.3663,8.392,8.3333,8.3369,204200.0
2011-10-20 14:10:00,22.72,22.74,22.67,22.72,227900.0,8.3369,8.3443,8.3186,8.3369,227900.0
2011-10-20 14:20:00,22.71,22.8,22.7,22.78,225100.0,8.3333,8.3663,8.3296,8.359,225100.0
2011-10-20 14:30:00,22.77,22.88,22.74,22.88,237100.0,8.3553,8.3957,8.3443,8.3957,237100.0
2011-10-20 14:40:00,22.88,22.92,22.83,22.85,238500.0,8.3957,8.4103,8.3773,8.3847,238500.0
2011-10-20 14:50:00,22.84,22.97,22.84,22.94,442700.0,8.381,8.4287,8.381,8.4177,442700.0
2011-10-20 15:00:00,22.93,23.0,22.91,22.98,388600.0,8.414,8.4397,8.4067,8.4324,388600.0
2011-10-20 15:10:00,22.98,23.02,22.94,23.02,403400.0,8.4324,8.447,8.4177,8.447,403400.0
2011-10-20 15:20:00,23.02,23.03,22.9,22.96,509500.0,8.447,8.4507,8.403,8.425,509500.0
2011-10-20 15:30:00,22.96,23.03,22.94,22.96,363400.0,8.425,8.4507,8.4177,8.425,363400.0
2011-10-20 15:40:00,22.96,23.13,22.96,23.12,555900.0,8.425,8.4874,8.425,8.4837,555900.0
2011-10-20 15:50:00,23.12,23.13,23.07,23.1,1067700.0,8.4837,8.4874,8.4654,8.4764,1067700.0
2011-10-21 09:30:00,23.34,23.4,23.3,23.36,289000.0,8.5645,8.5865,8.5498,8.5718,289000.0
2011-10-21 09:40:00,23.37,23.65,23.37,23.64,420800.0,8.5755,8.6782,8.5755,8.6745,420800.0
2011-10-21 09:50:00,23.64,23.72,23.55,23.66,393100.0,8.6745,8.7039,8.6415,8.6819,393100.0
2011-10-21 10:00:00,23.66,23.69,23.61,23.69,204700.0,8.6819,8.6929,8.6635,8.6929,204700.0
2011-10-21 10:10:00,23.69,23.85,23.67,23.83,469500.0,8.6929,8.7516,8.6855,8.7443,469500.0
2011-10-21 10:20:00,23.83,23.9,23.8,23.89,705300.0,8.7443,8.7699,8.7332,8.7663,705300.0
2011-10-21 10:30:00,23.9,23.94,23.8,23.82,627000.0,8.7699,8.7846,8.7332,8.7406,627000.0
2011-10-21 10:40:00,23.82,23.92,23.79,23.92,500200.0,8.7406,8.7773,8.7296,8.7773,500200.0
2011-10-21 10:50:00,23.92,23.93,23.79,23.87,404900.0,8.7773,8.781,8.7296,8.7589,404900.0
2011-10-21 11:00:00,23.86,23.87,23.77,23.78,420800.0,8.7553,8.7589,8.7222,8.7259,420800.0
2011-10-21 11:10:00,23.78,23.89,23.78,23.86,311600.0,8.7259,8.7663,8.7259,8.7553,311600.0
2011-10-21 11:20:00,23.86,23.96,23.85,23.94,269200.0,8.7553,8.792,8.7516,8.7846,269200.0
2011-10-21 11:30:00,23.94,23.95,23.9,23.91,198800.0,8.7846,8.7883,8.7699,8.7736,198800.0
2011-10-21 11:40:00,23.9,23.96,23.88,23.94,229400.0,8.7699,8.792,8.7626,8.7846,229400.0
2011-10-21 11:50:00,23.95,23.99,23.93,23.95,175900.0,8.7883,8.803,8.781,8.7883,175900.0
2011-10-21 12:00:00,23.94,23.95,23.89,23.89,176200.0,8.7846,8.7883,8.7663,8.7663,176200.0
2011-10-21 12:10:00,23.9,23.9,23.86,23.89,113600.0,8.7699,8.7699,8.7553,8.7663,113600.0
2011-10-21 12:20:00,23.89,23.89,23.86,23.88,109500.0,8.7663,8.7663,8.7553,8.7626,109500.0
2011-10-21 12:30:00,23.89,23.89,23.82,23.84,131700.0,8.7663,8.7663,8.7406,8.7479,131700.0
2011-10-21 12:40:00,23.84,23.88,23.83,23.87,121800.0,8.7479,8.7626,8.7443,8.7589,121800.0
2011-10-21 12:50:00,23.87,23.87,23.8,23.8,111900.0,8.7589,8.7589,8.7332,8.7332,111900.0
2011-10-21 13:00:00,23.81,23.81,23.7,23.74,195700.0,8.7369,8.7369,8.6966,8.7112,195700.0
2011-10-21 13:10:00,23.74,23.78,23.65,23.77,178100.0,8.7112,8.7259,8.6782,8.7222,178100.0
2011-10-21 13:20:00,23.77,23.81,23.72,23.73,190500.0,8.7222,8.7369,8.7039,8.7076,190500.0
2011-10-21 13:30:00,23.73,23.78,23.71,23.75,126100.0,8.7076,8.7259,8.7002,8.7149,126100.0
2011-10-21 13:40:00,23.74,23.75,23.66,23.69,219800.0,8.7112,8.7149,8.6819,8.6929,219800.0
2011-10-21 13:50:00,23.69,23.72,23.66,23.69,194300.0,8.6929,8.7039,8.6819,8.6929,194300.0
2011-10-21 14:00:00,23.69,23.84,23.67,23.81,292400.0,8.6929,8.7479,8.6855,8.7369,292400.0
2011-10-21 14:10:00,23.81,23.83,23.77,23.78,249400.0,8.7369,8.7443,8.7222,8.7259,249400.0
2011-10-21 14:20:00,23.78,23.81,23.74,23.74,141100.0,8.7259,8.7369,8.7112,8.7112,141100.0
2011-10-21 14:30:00,23.75,23.77,23.71,23.77,160900.0,8.7149,8.7222,8.7002,8.7222,160900.0
2011-10-21 14:40:00,23.77,23.86,23.76,23.84,222800.0,8.7222,8.7553,8.7186,8.7479,222800.0
2011-10-21 14:50:00,23.84,23.9,23.82,23.9,312800.0,8.7479,8.7699,8.7406,8.7699,312800.0
2011-10-21 15:00:00,23.89,23.93,23.87,23.9,237600.0,8.7663,8.781,8.7589,8.7699,237600.0
2011-10-21 15:10:00,23.9,23.91,23.85,23.9,215700.0,8.7699,8.7736,8.7516,8.7699,215700.0
2011-10-21 15:20:00,23.89,23.95,23.87,23.88,292900.0,8.7663,8.7883,8.7589,8.7626,292900.0
2011-10-21 15:30:00,23.87,23.91,23.83,23.84,262300.0,8.7589,8.7736,8.7443,8.7479,262300.0
2011-10-21 15:40:00,23.85,23.87,23.8,23.84,597200.0,8.7516,8.7589,8.7332,8.7479,597200.0
2011-10-21 15:50:00,23.84,23.97,23.84,23.95,1174000.0,8.7479,8.7956,8.7479,8.7883,1174000.0
2011-10-24 09:30:00,23.88,24.01,23.83,24.0,447600.0,8.7626,8.8103,8.7443,8.8066,447600.0
2011-10-24 09:40:00,24.0,24.12,23.97,24.09,540900.0,8.8066,8.8507,8.7956,8.8397,540900.0
2011-10-24 09:50:00,24.09,24.12,24.0,24.07,297300.0,8.8397,8.8507,8.8066,8.8323,297300.0
2011-10-24 10:00:00,24.06,24.18,24.01,24.17,339400.0,8.8287,8.8727,8.8103,8.869,339400.0
2011-10-24 10:10:00,24.18,24.4,24.17,24.4,360800.0,8.8727,8.9534,8.869,8.9534,360800.0
2011-10-24 10:20:00,24.4,24.48,24.37,24.41,724700.0,8.9534,8.9828,8.9424,8.9571,724700.0
2011-10-24 10:30:00,24.42,24.45,24.35,24.35,408400.0,8.9608,8.9718,8.9351,8.9351,408400.0
2011-10-24 10:40:00,24.36,24.39,24.3,24.31,384900.0,8.9387,8.9497,8.9167,8.9204,384900.0
2011-10-24 10:50:00,24.31,24.4,24.28,24.35,229000.0,8.9204,8.9534,8.9094,8.9351,229000.0
2011-10-24 11:00:00,24.35,24.42,24.29,24.41,499300.0,8.9351,8.9608,8.9131,8.9571,499300.0
2011-10-24 11:10:00,24.4,24.48,24.37,24.48,434800.0,8.9534,8.9828,8.9424,8.9828,434800.0
2011-10-24 11:20:00,24.47,24.67,24.45,24.63,645300.0,8.9791,9.0525,8.9718,9.0378,645300.0
2011-10-24 11:30:00,24.62,24.63,24.52,24.55,409500.0,9.0341,9.0378,8.9974,9.0085,409500.0
2011-10-24 11:40:00,24.55,24.66,24.55,24.66,446200.0,9.0085,9.0488,9.0085,9.0488,446200.0
2011-10-24 11:50:00,24.66,24.71,24.64,24.7,675900.0,9.0488,9.0672,9.0415,9.0635,675900.0
2011-10-24 12:00:00,24.7,24.73,24.68,24.69,346200.0,9.0635,9.0745,9.0562,9.0598,346200.0
2011-10-24 12:10:00,24.7,24.7,24.65,24.65,1016100.0,9.0635,9.0635,9.0452,9.0452,1016100.0
2011-10-24 12:20:00,24.65,24.66,24.59,24.63,154300.0,9.0452,9.0488,9.0231,9.0378,154300.0
2011-10-24 12:30:00,24.62,24.63,24.54,24.55,219500.0,9.0341,9.0378,9.0048,9.0085,219500.0
2011-10-24 12:40:00,24.55,24.58,24.5,24.5,174700.0,9.0085,9.0195,8.9901,8.9901,174700.0
2011-10-24 12:50:00,24.51,24.57,24.49,24.55,218700.0,8.9938,9.0158,8.9864,9.0085,218700.0
2011-10-24 13:00:00,24.56,24.57,24.5,24.5,275200.0,9.0121,9.0158,8.9901,8.9901,275200.0
2011-10-24 13:10:00,24.5,24.52,24.48,24.5,651400.0,8.9901,8.9974,8.9828,8.9901,651400.0
2011-10-24 13:20:00,24.5,24.56,24.49,24.51,229100.0,8.9901,9.0121,8.9864,8.9938,229100.0
2011-10-24 13:30:00,24.51,24.59,24.48,24.56,277400.0,8.9938,9.0231,8.9828,9.0121,277400.0
2011-10-24 13:40:00,24.55,24.75,24.55,24.73,389900.0,9.0085,9.0818,9.0085,9.0745,389900.0
2011-10-24 13:50:00,24.73,24.74,24.69,24.73,170900.0,9.0745,9.0782,9.0598,9.0745,170900.0
2011-10-24 14:00:00,24.72,24.73,24.7,24.71,142800.0,9.0708,9.0745,9.0635,9.0672,142800.0
2011-10-24 14:10:00,24.71,24.72,24.61,24.66,227700.0,9.0672,9.0708,9.0305,9.0488,227700.0
2011-10-24 14:20:00,24.66,24.76,24.65,24.73,299600.0,9.0488,9.0855,9.0452,9.0745,299600.0
2011-10-24 14:30:00,24.74,24.79,24.73,24.78,372400.0,9.0782,9.0965,9.0745,9.0929,372400.0
2011-10-24 14:40:00,24.78,24.8,24.75,24.8,248000.0,9.0929,9.1002,9.0818,9.1002,248000.0
2011-10-24 14:50:00,24.8,24.86,24.79,24.86,397900.0,9.1002,9.1222,9.0965,9.1222,397900.0
2011-10-24 15:00:00,24.86,24.91,24.84,24.85,306300.0,9.1222,9.1406,9.1149,9.1185,306300.0
2011-10-24 15:10:00,24.85,24.86,24.79,24.85,378800.0,9.1185,9.1222,9.0965,9.1185,378800.0
2011-10-24 15:20:00,24.85,24.88,24.79,24.8,527600.0,9.1185,9.1295,9.0965,9.1002,527600.0
2011-10-24 15:30:00,24.79,24.84,24.76,24.82,432600.0,9.0965,9.1149,9.0855,9.1075,432600.0
2011-10-24 15:40:00,24.82,24.89,24.81,24.83,632000.0,9.1075,9.1332,9.1039,9.1112,632000.0
2011-10-24 15:50:00,24.83,24.89,24.81,24.88,1007000.0,9.1112,9.1332,9.1039,9.1295,1007000.0
2011-10-25 09:30:00,25.09,25.12,24.29,24.47,1342000.0,9.2066,9.2176,8.9131,8.9791,1342000.0
2011-10-25 09:40:00,24.47,24.84,24.4,24.78,983800.0,8.9791,9.1149,8.9534,9.0929,983800.0
2011-10-25 09:50:00,24.77,24.85,24.7,24.79,483600.0,9.0892,9.1185,9.0635,9.0965,483600.0
2011-10-25 10:00:00,24.79,24.82,24.47,24.61,762200.0,9.0965,9.1075,8.9791,9.0305,762200.0
2011-10-25 10:10:00,24.61,24.76,24.55,24.76,361100.0,9.0305,9.0855,9.0085,9.0855,361100.0
2011-10-25 10:20:00,24.77,24.86,24.7,24.8,381700.0,9.0892,9.1222,9.0635,9.1002,381700.0
2011-10-25 10:30:00,24.8,24.93,24.78,24.91,510000.0,9.1002,9.1479,9.0929,9.1406,510000.0
2011-10-25 10:40:00,24.91,24.91,24.8,24.82,281900.0,9.1406,9.1406,9.1002,9.1075,281900.0
2011-10-25 10:50:00,24.83,24.83,24.66,24.69,408000.0,9.1112,9.1112,9.0488,9.0598,408000.0
2011-10-25 11:00:00,24.68,24.76,24.62,24.71,328300.0,9.0562,9.0855,9.0341,9.0672,328300.0
2011-10-25 11:10:00,24.71,24.77,24.67,24.7,381800.0,9.0672,9.0892,9.0525,9.0635,381800.0
2011-10-25 11:20:00,24.7,24.77,24.66,24.76,211600.0,9.0635,9.0892,9.0488,9.0855,211600.0
2011-10-25 11:30:00,24.76,24.83,24.73,24.81,183000.0,9.0855,9.1112,9.0745,9.1039,183000.0
2011-10-25 11:40:00,24.81,24.82,24.72,24.76,190300.0,9.1039,9.1075,9.0708,9.0855,190300.0
2011-10-25 11:50:00,24.75,24.81,24.73,24.81,188800.0,9.0818,9.1039,9.0745,9.1039,188800.0
2011-10-25 12:00:00,24.8,24.94,24.76,24.93,301300.0,9.1002,9.1516,9.0855,9.1479,301300.0
2011-10-25 12:10:00,24.93,24.98,24.86,24.97,267400.0,9.1479,9.1662,9.1222,9.1626,267400.0
2011-10-25 12:20:00,24.96,24.98,24.91,24.96,312100.0,9.1589,9.1662,9.1406,9.1589,312100.0
2011-10-25 12:30:00,24.96,25.01,24.85,24.88,458600.0,9.1589,9.1772,9.1185,9.1295,458600.0
2011-10-25 12:40:00,24.88,24.89,24.8,24.85,178800.0,9.1295,9.1332,9.1002,9.1185,178800.0
2011-10-25 12:50:00,24.85,24.92,24.84,24.89,236000.0,9.1185,9.1442,9.1149,9.1332,236000.0
2011-10-25 13:00:00,24.89,25.01,24.89,24.96,242100.0,9.1332,9.1772,9.1332,9.1589,242100.0
2011-10-25 13:10:00,24.97,24.98,24.9,24.93,187900.0,9.1626,9.1662,9.1369,9.1479,187900.0
2011-10-25 13:20:00,24.93,24.99,24.9,24.91,241000.0,9.1479,9.1699,9.1369,9.1406,241000.0
2011-10-25 13:30:00,24.91,24.91,24.83,24.87,315900.0,9.1406,9.1406,9.1112,9.1259,315900.0
2011-10-25 13:40:00,24.87,24.9,24.84,24.89,167100.0,9.1259,9.1369,9.1149,9.1332,167100.0
2011-10-25 13:50:00,24.89,24.96,24.88,24.9,277100.0,9.1332,9.1589,9.1295,9.1369,277100.0
2011-10-25 14:00:00,24.9,24.9,24.73,24.79,337000.0,9.1369,9.1369,9.0745,9.0965,337000.0
2011-10-25 14:10:00,24.79,24.79,24.71,24.75,207700.0,9.0965,9.0965,9.0672,9.0818,207700.0
2011-10-25 14:20:00,24.76,24.82,24.72,24.77,248500.0,9.0855,9.1075,9.0708,9.0892,248500.0
2011-10-25 14:30:00,24.76,24.78,24.71,24.75,250000.0,9.0855,9.0929,9.0672,9.0818,250000.0
2011-10-25 14:40:00,24.76,24.88,24.74,24.84,254800.0,9.0855,9.1295,9.0782,9.1149,254800.0
2011-10-25 14:50:00,24.84,24.87,24.82,24.85,190900.0,9.1149,9.1259,9.1075,9.1185,190900.0
2011-10-25 15:00:00,24.86,24.93,24.86,24.87,245200.0,9.1222,9.1479,9.1222,9.1259,245200.0
2011-10-25 15:10:00,24.87,24.87,24.78,24.78,245600.0,9.1259,9.1259,9.0929,9.0929,245600.0
2011-10-25 15:20:00,24.78,24.79,24.69,24.75,309200.0,9.0929,9.0965,9.0598,9.0818,309200.0
2011-10-25 15:30:00,24.76,24.8,24.72,24.73,414300.0,9.0855,9.1002,9.0708,9.0745,414300.0
2011-10-25 15:40:00,24.73,24.74,24.63,24.66,618100.0,9.0745,9.0782,9.0378,9.0488,618100.0
2011-10-25 15:50:00,24.67,24.67,24.53,24.61,1614800.0,9.0525,9.0525,9.0011,9.0305,1614800.0
2011-10-26 09:30:00,25.15,25.28,25.03,25.03,504000.0,9.2286,9.2763,9.1846,9.1846,504000.0
2011-10-26 09:40:00,25.02,25.07,24.94,24.97,697900.0,9.1809,9.1993,9.1516,9.1626,697900.0
2011-10-26 09:50:00,24.97,24.98,24.86,24.88,458200.0,9.1626,9.1662,9.1222,9.1295,458200.0
2011-10-26 10:00:00,24.89,24.91,24.79,24.83,486600.0,9.1332,9.1406,9.0965,9.1112,486600.0
2011-10-26 10:10:00,24.83,24.89,24.75,24.88,348600.0,9.1112,9.1332,9.0818,9.1295,348600.0
2011-10-26 10:20:00,24.88,24.92,24.81,24.91,404100.0,9.1295,9.1442,9.1039,9.1406,404100.0
2011-10-26 10:30:00,24.91,24.92,24.74,24.83,375100.0,9.1406,9.1442,9.0782,9.1112,375100.0
2011-10-26 10:40:00,24.83,24.83,24.52,24.52,324800.0,9.1112,9.1112,8.9974,8.9974,324800.0
2011-10-26 10:50:00,24.52,24.73,24.52,24.71,394400.0,8.9974,9.0745,8.9974,9.0672,394400.0
2011-10-26 11:00:00,24.71,24.86,24.69,24.77,297400.0,9.0672,9.1222,9.0598,9.0892,297400.0
2011-10-26 11:10:00,24.76,24.86,24.76,24.77,234100.0,9.0855,9.1222,9.0855,9.0892,234100.0
2011-10-26 11:20:00,24.77,24.86,24.74,24.83,382600.0,9.0892,9.1222,9.0782,9.1112,382600.0
2011-10-26 11:30:00,24.82,24.88,24.79,24.8,232900.0,9.1075,9.1295,9.0965,9.1002,232900.0
2011-10-26 11:40:00,24.8,24.9,24.79,24.84,293600.0,9.1002,9.1369,9.0965,9.1149,293600.0
2011-10-26 11:50:00,24.84,24.9,24.8,24.8,213900.0,9.1149,9.1369,9.1002,9.1002,213900.0
2011-10-26 12:00:00,24.81,24.89,24.8,24.87,148200.0,9.1039,9.1332,9.1002,9.1259,148200.0
2011-10-26 12:10:00,24.86,24.91,24.81,24.89,157800.0,9.1222,9.1406,9.1039,9.1332,157800.0
2011-10-26 12:20:00,24.9,24.93,24.86,24.92,147400.0,9.1369,9.1479,9.1222,9.1442,147400.0
2011-10-26 12:30:00,24.91,24.96,24.89,24.94,146400.0,9.1406,9.1589,9.1332,9.1516,146400.0
2011-10-26 12:40:00,24.94,24.96,24.9,24.93,110700.0,9.1516,9.1589,9.1369,9.1479,110700.0
2011-10-26 12:50:00,24.93,24.94,24.85,24.88,163700.0,9.1479,9.1516,9.1185,9.1295,163700.0
2011-10-26 13:00:00,24.88,24.89,24.81,24.81,135000.0,9.1295,9.1332,9.1039,9.1039,135000.0
2011-10-26 13:10:00,24.81,24.86,24.8,24.85,160500.0,9.1039,9.1222,9.1002,9.1185,160500.0
2011-10-26 13:20:00,24.86,24.94,24.86,24.93,197300.0,9.1222,9.1516,9.1222,9.1479,197300.0
2011-10-26 13:30:00,24.93,25.1,24.93,25.09,427800.0,9.1479,9.2103,9.1479,9.2066,427800.0
2011-10-26 13:40:00,25.09,25.14,25.01,25.1,302200.0,9.2066,9.225,9.1772,9.2103,302200.0
2011-10-26 13:50:00,25.09,25.14,25.0,25.08,561900.0,9.2066,9.225,9.1736,9.2029,561900.0
2011-10-26 14:00:00,25.08,25.19,25.07,25.16,306300.0,9.2029,9.2433,9.1993,9.2323,306300.0
2011-10-26 14:10:00,25.16,25.17,25.0,25.0,298200.0,9.2323,9.236,9.1736,9.1736,298200.0
2011-10-26 14:20:00,25.01,25.07,24.97,25.05,451200.0,9.1772,9.1993,9.1626,9.1919,451200.0
2011-10-26 14:30:00,25.05,25.18,25.03,25.17,305800.0,9.1919,9.2396,9.1846,9.236,305800.0
2011-10-26 14:40:00,25.16,25.18,25.1,25.14,289800.0,9.2323,9.2396,9.2103,9.225,289800.0
2011-10-26 14:50:00,25.13,25.13,25.04,25.1,195400.0,9.2213,9.2213,9.1883,9.2103,195400.0
2011-10-26 15:00:00,25.1,25.17,25.09,25.11,229700.0,9.2103,9.236,9.2066,9.2139,229700.0
2011-10-26 15:10:00,25.11,25.2,25.09,25.18,431600.0,9.2139,9.247,9.2066,9.2396,431600.0
2011-10-26 15:20:00,25.17,25.22,25.14,25.21,495300.0,9.236,9.2543,9.225,9.2506,495300.0
2011-10-26 15:30:00,25.21,25.29,25.18,25.25,508100.0,9.2506,9.28,9.2396,9.2653,508100.0
2011-10-26 15:40:00,25.24,25.28,25.11,25.11,643700.0,9.2616,9.2763,9.2139,9.2139,643700.0
2011-10-26 15:50:00,25.11,25.16,25.06,25.12,1244500.0,9.2139,9.2323,9.1956,9.2176,1244500.0
2011-10-27 09:30:00,26.23,26.51,26.09,26.44,1757200.0,9.6249,9.7277,9.5735,9.702,1757200.0
2011-10-27 09:40:00,26.44,26.53,26.4,26.53,977800.0,9.702,9.735,9.6873,9.735,977800.0
2011-10-27 09:50:00,26.52,26.55,26.39,26.47,1056300.0,9.7313,9.7423,9.6836,9.713,1056300.0
2011-10-27 10:00:00,26.47,26.48,26.4,26.45,626300.0,9.713,9.7167,9.6873,9.7056,626300.0
2011-10-27 10:10:00,26.45,26.6,26.43,26.58,690200.0,9.7056,9.7607,9.6983,9.7534,690200.0
2011-10-27 10:20:00,26.58,26.62,26.48,26.51,785600.0,9.7534,9.768,9.7167,9.7277,785600.0
2011-10-27 10:30:00,26.52,26.56,26.49,26.54,528300.0,9.7313,9.746,9.7203,9.7387,528300.0
2011-10-27 10:40:00,26.54,26.65,26.52,26.63,520700.0,9.7387,9.779,9.7313,9.7717,520700.0
2011-10-27 10:50:00,26.64,26.75,26.62,26.72,637700.0,9.7754,9.8157,9.768,9.8047,637700.0
2011-10-27 11:00:00,26.72,26.8,26.66,26.75,774700.0,9.8047,9.8341,9.7827,9.8157,774700.0
2011-10-27 11:10:00,26.75,26.82,26.74,26.78,354600.0,9.8157,9.8414,9.8121,9.8267,354600.0
2011-10-27 11:20:00,26.77,26.79,26.66,26.71,301200.0,9.8231,9.8304,9.7827,9.8011,301200.0
2011-10-27 11:30:00,26.72,26.85,26.72,26.85,350500.0,9.8047,9.8524,9.8047,9.8524,350500.0
2011-10-27 11:40:00,26.85,26.98,26.84,26.98,634200.0,9.8524,9.9001,9.8488,9.9001,634200.0
2011-10-27 11:50:00,26.97,27.0,26.95,26.95,446400.0,9.8965,9.9075,9.8891,9.8891,446400.0
2011-10-27 12:00:00,26.95,27.09,26.94,26.94,771100.0,9.8891,9.9405,9.8855,9.8855,771100.0
2011-10-27 12:10:00,26.94,27.05,26.93,27.05,398000.0,9.8855,9.9258,9.8818,9.9258,398000.0
2011-10-27 12:20:00,27.05,27.09,27.01,27.07,497900.0,9.9258,9.9405,9.9111,9.9332,497900.0
2011-10-27 12:30:00,27.07,27.16,27.06,27.1,466300.0,9.9332,9.9662,9.9295,9.9442,466300.0
2011-10-27 12:40:00,27.09,27.19,27.08,27.13,383500.0,9.9405,9.9772,9.9368,9.9552,383500.0
2011-10-27 12:50:00,27.13,27.14,27.04,27.07,336300.0,9.9552,9.9588,9.9221,9.9332,336300.0
2011-10-27 13:00:00,27.08,27.24,27.07,27.19,462500.0,9.9368,9.9955,9.9332,9.9772,462500.0
2011-10-27 13:10:00,27.19,27.27,27.18,27.2,356300.0,9.9772,10.0065,9.9735,9.9809,356300.0
2011-10-27 13:20:00,27.2,27.24,27.18,27.23,317300.0,9.9809,9.9955,9.9735,9.9919,317300.0
2011-10-27 13:30:00,27.22,27.29,27.17,27.28,260800.0,9.9882,10.0139,9.9698,10.0102,260800.0
2011-10-27 13:40:00,27.28,27.43,27.28,27.42,575700.0,10.0102,10.0653,10.0102,10.0616,575700.0
2011-10-27 13:50:00,27.42,27.49,27.42,27.46,506900.0,10.0616,10.0873,10.0616,10.0763,506900.0
2011-10-27 14:00:00,27.46,27.46,27.38,27.38,379000.0,10.0763,10.0763,10.0469,10.0469,379000.0
2011-10-27 14:10:00,27.39,27.44,27.34,27.37,420500.0,10.0506,10.0689,10.0322,10.0432,420500.0
2011-10-27 14:20:00,27.37,27.41,27.34,27.41,290300.0,10.0432,10.0579,10.0322,10.0579,290300.0
2011-10-27 14:30:00,27.41,27.44,27.37,27.41,526600.0,10.0579,10.0689,10.0432,10.0579,526600.0
2011-10-27 14:40:00,27.42,27.42,27.29,27.29,392900.0,10.0616,10.0616,10.0139,10.0139,392900.0
2011-10-27 14:50:00,27.28,27.37,27.25,27.34,456700.0,10.0102,10.0432,9.9992,10.0322,456700.0
2011-10-27 15:00:00,27.34,27.38,27.32,27.36,490600.0,10.0322,10.0469,10.0249,10.0396,490600.0
2011-10-27 15:10:00,27.36,27.36,27.3,27.35,401700.0,10.0396,10.0396,10.0175,10.0359,401700.0
2011-10-27 15:20:00,27.36,27.38,27.27,27.27,641600.0,10.0396,10.0469,10.0065,10.0065,641600.0
2011-10-27 15:30:00,27.27,27.29,27.03,27.07,782300.0,10.0065,10.0139,9.9185,9.9332,782300.0
2011-10-27 15:40:00,27.06,27.09,26.91,26.97,1146600.0,9.9295,9.9405,9.8744,9.8965,1146600.0
2011-10-27 15:50:00,26.96,26.97,26.82,26.93,2061000.0,9.8928,9.8965,9.8414,9.8818,2061000.0
2011-10-28 09:30:00,26.87,27.25,26.8,27.25,745500.0,9.8598,9.9992,9.8341,9.9992,745500.0
2011-10-28 09:40:00,27.25,27.27,26.99,26.99,705300.0,9.9992,10.0065,9.9038,9.9038,705300.0
2011-10-28 09:50:00,27.0,27.1,26.94,26.99,1275100.0,9.9075,9.9442,9.8855,9.9038,1275100.0
2011-10-28 10:00:00,26.99,27.0,26.77,26.84,1370800.0,9.9038,9.9075,9.8231,9.8488,1370800.0
2011-10-28 10:10:00,26.84,27.09,26.83,27.08,601000.0,9.8488,9.9405,9.8451,9.9368,601000.0
2011-10-28 10:20:00,27.08,27.16,27.02,27.13,359800.0,9.9368,9.9662,9.9148,9.9552,359800.0
2011-10-28 10:30:00,27.14,27.33,27.11,27.32,537900.0,9.9588,10.0286,9.9478,10.0249,537900.0
2011-10-28 10:40:00,27.33,27.34,27.28,27.3,483500.0,10.0286,10.0322,10.0102,10.0175,483500.0
2011-10-28 10:50:00,27.31,27.38,27.23,27.35,670400.0,10.0212,10.0469,9.9919,10.0359,670400.0
2011-10-28 11:00:00,27.36,27.49,27.35,27.48,455300.0,10.0396,10.0873,10.0359,10.0836,455300.0
2011-10-28 11:10:00,27.47,27.48,27.24,27.25,532100.0,10.0799,10.0836,9.9955,9.9992,532100.0
2011-10-28 11:20:00,27.26,27.36,27.26,27.34,277100.0,10.0029,10.0396,10.0029,10.0322,277100.0
2011-10-28 11:30:00,27.33,27.43,27.28,27.29,340900.0,10.0286,10.0653,10.0102,10.0139,340900.0
2011-10-28 11:40:00,27.28,27.29,27.17,27.23,390100.0,10.0102,10.0139,9.9698,9.9919,390100.0
2011-10-28 11:50:00,27.23,27.24,27.15,27.17,288600.0,9.9919,9.9955,9.9625,9.9698,288600.0
2011-10-28 12:00:00,27.16,27.27,27.15,27.25,320000.0,9.9662,10.0065,9.9625,9.9992,320000.0
2011-10-28 12:10:00,27.24,27.3,27.23,27.28,367300.0,9.9955,10.0175,9.9919,10.0102,367300.0
2011-10-28 12:20:00,27.27,27.31,27.21,27.26,473000.0,10.0065,10.0212,9.9845,10.0029,473000.0
2011-10-28 12:30:00,27.26,27.34,27.24,27.26,484400.0,10.0029,10.0322,9.9955,10.0029,484400.0
2011-10-28 12:40:00,27.26,27.28,27.19,27.25,419400.0,10.0029,10.0102,9.9772,9.9992,419400.0
2011-10-28 12:50:00,27.25,27.36,27.24,27.35,303600.0,9.9992,10.0396,9.9955,10.0359,303600.0
2011-10-28 13:00:00,27.36,27.39,27.26,27.26,244300.0,10.0396,10.0506,10.0029,10.0029,244300.0
2011-10-28 13:10:00,27.27,27.32,27.23,27.3,222300.0,10.0065,10.0249,9.9919,10.0175,222300.0
2011-10-28 13:20:00,27.31,27.46,27.31,27.44,345000.0,10.0212,10.0763,10.0212,10.0689,345000.0
2011-10-28 13:30:00,27.44,27.45,27.38,27.43,402000.0,10.0689,10.0726,10.0469,10.0653,402000.0
2011-10-28 13:40:00,27.44,27.45,27.39,27.44,299100.0,10.0689,10.0726,10.0506,10.0689,299100.0
2011-10-28 13:50:00,27.44,27.47,27.42,27.47,265000.0,10.0689,10.0799,10.0616,10.0799,265000.0
2011-10-28 14:00:00,27.48,27.52,27.4,27.44,656400.0,10.0836,10.0983,10.0542,10.0689,656400.0
2011-10-28 14:10:00,27.44,27.46,27.38,27.41,466400.0,10.0689,10.0763,10.0469,10.0579,466400.0
2011-10-28 14:20:00,27.41,27.49,27.4,27.45,390100.0,10.0579,10.0873,10.0542,10.0726,390100.0
2011-10-28 14:30:00,27.46,27.54,27.45,27.5,552200.0,10.0763,10.1056,10.0726,10.0909,552200.0
2011-10-28 14:40:00,27.5,27.57,27.49,27.51,361500.0,10.0909,10.1166,10.0873,10.0946,361500.0
2011-10-28 14:50:00,27.51,27.6,27.5,27.56,664300.0,10.0946,10.1276,10.0909,10.113,664300.0
2011-10-28 15:00:00,27.55,27.65,27.53,27.62,615400.0,10.1093,10.146,10.1019,10.135,615400.0
2011-10-28 15:10:00,27.62,27.63,27.54,27.57,585600.0,10.135,10.1386,10.1056,10.1166,585600.0
2011-10-28 15:20:00,27.57,27.66,27.56,27.64,575200.0,10.1166,10.1496,10.113,10.1423,575200.0
2011-10-28 15:30:00,27.64,27.64,27.57,27.62,782900.0,10.1423,10.1423,10.1166,10.135,782900.0
2011-10-28 15:40:00,27.62,27.71,27.6,27.68,1199200.0,10.135,10.168,10.1276,10.157,1199200.0
2011-10-28 15:50:00,27.68,27.73,27.61,27.64,1146500.0,10.157,10.1753,10.1313,10.1423,1146500.0
2011-10-31 09:30:00,27.75,27.78,27.48,27.51,1242100.0,10.1827,10.1937,10.0836,10.0946,1242100.0
2011-10-31 09:40:00,27.52,27.54,27.2,27.2,1251200.0,10.0983,10.1056,9.9809,9.9809,1251200.0
2011-10-31 09:50:00,27.2,27.32,27.1,27.16,1234600.0,9.9809,10.0249,9.9442,9.9662,1234600.0
2011-10-31 10:00:00,27.15,27.25,27.07,27.17,608600.0,9.9625,9.9992,9.9332,9.9698,608600.0
2011-10-31 10:10:00,27.17,27.28,27.17,27.17,682000.0,9.9698,10.0102,9.9698,9.9698,682000.0
2011-10-31 10:20:00,27.17,27.24,27.09,27.12,589300.0,9.9698,9.9955,9.9405,9.9515,589300.0
2011-10-31 10:30:00,27.11,27.34,27.11,27.33,447800.0,9.9478,10.0322,9.9478,10.0286,447800.0
2011-10-31 10:40:00,27.33,27.35,27.21,27.26,433100.0,10.0286,10.0359,9.9845,10.0029,433100.0
2011-10-31 10:50:00,27.26,27.36,27.25,27.3,498800.0,10.0029,10.0396,9.9992,10.0175,498800.0
2011-10-31 11:00:00,27.3,27.41,27.29,27.38,551600.0,10.0175,10.0579,10.0139,10.0469,551600.0
2011-10-31 11:10:00,27.39,27.42,27.21,27.21,560600.0,10.0506,10.0616,9.9845,9.9845,560600.0
2011-10-31 11:20:00,27.21,27.24,27.14,27.21,774500.0,9.9845,9.9955,9.9588,9.9845,774500.0
2011-10-31 11:30:00,27.21,27.27,27.2,27.25,479300.0,9.9845,10.0065,9.9809,9.9992,479300.0
2011-10-31 11:40:00,27.25,27.29,27.24,27.28,268500.0,9.9992,10.0139,9.9955,10.0102,268500.0
2011-10-31 11:50:00,27.29,27.32,27.24,27.26,242600.0,10.0139,10.0249,9.9955,10.0029,242600.0
2011-10-31 12:00:00,27.26,27.36,27.26,27.36,289900.0,10.0029,10.0396,10.0029,10.0396,289900.0
2011-10-31 12:10:00,27.35,27.42,27.35,27.36,304700.0,10.0359,10.0616,10.0359,10.0396,304700.0
2011-10-31 12:20:00,27.36,27.4,27.28,27.28,566000.0,10.0396,10.0542,10.0102,10.0102,566000.0
2011-10-31 12:30:00,27.28,27.31,27.21,27.28,396900.0,10.0102,10.0212,9.9845,10.0102,396900.0
2011-10-31 12:40:00,27.28,27.38,27.28,27.34,267800.0,10.0102,10.0469,10.0102,10.0322,267800.0
2011-10-31 12:50:00,27.35,27.35,27.28,27.28,232200.0,10.0359,10.0359,10.0102,10.0102,232200.0
2011-10-31 13:00:00,27.28,27.33,27.26,27.29,236000.0,10.0102,10.0286,10.0029,10.0139,236000.0
2011-10-31 13:10:00,27.29,27.38,27.28,27.37,215300.0,10.0139,10.0469,10.0102,10.0432,215300.0
2011-10-31 13:20:00,27.36,27.43,27.33,27.35,304000.0,10.0396,10.0653,10.0286,10.0359,304000.0
2011-10-31 13:30:00,27.35,27.54,27.35,27.54,221800.0,10.0359,10.1056,10.0359,10.1056,221800.0
2011-10-31 13:40:00,27.54,27.65,27.54,27.64,364900.0,10.1056,10.146,10.1056,10.1423,364900.0
2011-10-31 13:50:00,27.64,27.68,27.53,27.57,501400.0,10.1423,10.157,10.1019,10.1166,501400.0
2011-10-31 14:00:00,27.57,27.62,27.52,27.57,239700.0,10.1166,10.135,10.0983,10.1166,239700.0
2011-10-31 14:10:00,27.57,27.58,27.48,27.56,296800.0,10.1166,10.1203,10.0836,10.113,296800.0
2011-10-31 14:20:00,27.56,27.62,27.49,27.56,261700.0,10.113,10.135,10.0873,10.113,261700.0
2011-10-31 14:30:00,27.57,27.58,27.45,27.47,337000.0,10.1166,10.1203,10.0726,10.0799,337000.0
2011-10-31 14:40:00,27.46,27.64,27.45,27.57,745200.0,10.0763,10.1423,10.0726,10.1166,745200.0
2011-10-31 14:50:00,27.58,27.64,27.56,27.57,327000.0,10.1203,10.1423,10.113,10.1166,327000.0
2011-10-31 15:00:00,27.57,27.63,27.52,27.56,1021800.0,10.1166,10.1386,10.0983,10.113,1021800.0
2011-10-31 15:10:00,27.55,27.64,27.48,27.49,386700.0,10.1093,10.1423,10.0836,10.0873,386700.0
2011-10-31 15:20:00,27.49,27.49,27.29,27.3,454000.0,10.0873,10.0873,10.0139,10.0175,454000.0
2011-10-31 15:30:00,27.3,27.4,27.23,27.32,506800.0,10.0175,10.0542,9.9919,10.0249,506800.0
2011-10-31 15:40:00,27.32,27.32,27.1,27.14,974300.0,10.0249,10.0249,9.9442,9.9588,974300.0
2011-10-31 15:50:00,27.14,27.18,27.01,27.01,1693100.0,9.9588,9.9735,9.9111,9.9111,1693100.0
2011-11-01 09:30:00,25.4,25.6,25.24,25.52,1025400.0,9.3204,9.3937,9.2616,9.3644,1025400.0
2011-11-01 09:40:00,25.51,25.65,25.49,25.56,635800.0,9.3607,9.4121,9.3534,9.3791,635800.0
2011-11-01 09:50:00,25.55,25.77,25.52,25.76,657400.0,9.3754,9.4561,9.3644,9.4525,657400.0
2011-11-01 10:00:00,25.76,25.79,25.57,25.66,1314200.0,9.4525,9.4635,9.3827,9.4158,1314200.0
2011-11-01 10:10:00,25.66,25.75,25.63,25.68,813500.0,9.4158,9.4488,9.4048,9.4231,813500.0
2011-11-01 10:20:00,25.67,25.89,25.59,25.88,414600.0,9.4194,9.5002,9.3901,9.4965,414600.0
2011-11-01 10:30:00,25.9,26.0,25.87,25.93,466400.0,9.5038,9.5405,9.4928,9.5148,466400.0
2011-11-01 10:40:00,25.93,26.0,25.78,25.81,306100.0,9.5148,9.5405,9.4598,9.4708,306100.0
2011-11-01 10:50:00,25.81,25.97,25.78,25.88,760500.0,9.4708,9.5295,9.4598,9.4965,760500.0
2011-11-01 11:00:00,25.87,25.97,25.82,25.85,393300.0,9.4928,9.5295,9.4745,9.4855,393300.0
2011-11-01 11:10:00,25.86,25.97,25.86,25.96,347700.0,9.4892,9.5295,9.4892,9.5258,347700.0
2011-11-01 11:20:00,25.95,25.98,25.87,25.89,324500.0,9.5222,9.5332,9.4928,9.5002,324500.0
2011-11-01 11:30:00,25.89,25.9,25.79,25.84,339400.0,9.5002,9.5038,9.4635,9.4818,339400.0
2011-11-01 11:40:00,25.85,25.88,25.72,25.78,275200.0,9.4855,9.4965,9.4378,9.4598,275200.0
2011-11-01 11:50:00,25.78,25.78,25.65,25.68,338800.0,9.4598,9.4598,9.4121,9.4231,338800.0
2011-11-01 12:00:00,25.68,25.71,25.52,25.63,672800.0,9.4231,9.4341,9.3644,9.4048,672800.0
2011-11-01 12:10:00,25.62,25.71,25.59,25.62,431700.0,9.4011,9.4341,9.3901,9.4011,431700.0
2011-11-01 12:20:00,25.62,25.69,25.59,25.61,548200.0,9.4011,9.4268,9.3901,9.3974,548200.0
2011-11-01 12:30:00,25.6,25.89,25.57,25.88,372100.0,9.3937,9.5002,9.3827,9.4965,372100.0
2011-11-01 12:40:00,25.89,25.94,25.74,25.75,366000.0,9.5002,9.5185,9.4451,9.4488,366000.0
2011-11-01 12:50:00,25.75,25.76,25.67,25.71,209300.0,9.4488,9.4525,9.4194,9.4341,209300.0
2011-11-01 13:00:00,25.71,25.81,25.64,25.78,336700.0,9.4341,9.4708,9.4084,9.4598,336700.0
2011-11-01 13:10:00,25.77,25.85,25.76,25.82,686800.0,9.4561,9.4855,9.4525,9.4745,686800.0
2011-11-01 13:20:00,25.82,25.99,25.67,25.98,492100.0,9.4745,9.5369,9.4194,9.5332,492100.0
2011-11-01 13:30:00,26.0,26.19,25.96,26.09,799500.0,9.5405,9.6102,9.5258,9.5735,799500.0
2011-11-01 13:40:00,26.09,26.31,26.08,26.15,488400.0,9.5735,9.6543,9.5699,9.5956,488400.0
2011-11-01 13:50:00,26.16,26.21,25.92,26.07,560700.0,9.5992,9.6176,9.5112,9.5662,560700.0
2011-11-01 14:00:00,26.07,26.3,26.01,26.28,473400.0,9.5662,9.6506,9.5442,9.6433,473400.0
2011-11-01 14:10:00,26.28,26.33,26.23,26.29,528800.0,9.6433,9.6616,9.6249,9.6469,528800.0
2011-11-01 14:20:00,26.29,26.53,26.29,26.44,563200.0,9.6469,9.735,9.6469,9.702,563200.0
2011-11-01 14:30:00,26.43,26.51,26.36,26.37,548900.0,9.6983,9.7277,9.6726,9.6763,548900.0
2011-11-01 14:40:00,26.36,26.47,26.33,26.43,440900.0,9.6726,9.713,9.6616,9.6983,440900.0
2011-11-01 14:50:00,26.44,26.49,26.25,26.32,449100.0,9.702,9.7203,9.6323,9.6579,449100.0
2011-11-01 15:00:00,26.31,26.35,26.13,26.21,671200.0,9.6543,9.669,9.5882,9.6176,671200.0
2011-11-01 15:10:00,26.21,26.35,26.18,26.33,469400.0,9.6176,9.669,9.6066,9.6616,469400.0
2011-11-01 15:20:00,26.33,26.35,26.19,26.24,560300.0,9.6616,9.669,9.6102,9.6286,560300.0
2011-11-01 15:30:00,26.24,26.46,26.23,26.46,767600.0,9.6286,9.7093,9.6249,9.7093,767600.0
2011-11-01 15:40:00,26.45,26.46,26.16,26.24,1424700.0,9.7056,9.7093,9.5992,9.6286,1424700.0
2011-11-01 15:50:00,26.23,26.23,26.1,26.17,1305100.0,9.6249,9.6249,9.5772,9.6029,1305100.0
2011-11-02 09:30:00,26.75,27.0,26.59,26.59,551900.0,9.8157,9.9075,9.757,9.757,551900.0
2011-11-02 09:40:00,26.59,26.85,26.56,26.72,783400.0,9.757,9.8524,9.746,9.8047,783400.0
2011-11-02 09:50:00,26.73,26.73,26.44,26.52,557700.0,9.8084,9.8084,9.702,9.7313,557700.0
2011-11-02 10:00:00,26.53,26.61,26.32,26.5,618700.0,9.735,9.7644,9.6579,9.724,618700.0
2011-11-02 10:10:00,26.5,26.65,26.42,26.63,377400.0,9.724,9.779,9.6946,9.7717,377400.0
2011-11-02 10:20:00,26.62,26.7,26.57,26.67,384700.0,9.768,9.7974,9.7497,9.7864,384700.0
2011-11-02 10:30:00,26.67,26.72,26.56,26.68,295000.0,9.7864,9.8047,9.746,9.79,295000.0
2011-11-02 10:40:00,26.68,26.88,26.66,26.88,341800.0,9.79,9.8634,9.7827,9.8634,341800.0
2011-11-02 10:50:00,26.87,27.0,26.85,26.92,378300.0,9.8598,9.9075,9.8524,9.8781,378300.0
2011-11-02 11:00:00,26.93,27.18,26.91,27.13,596100.0,9.8818,9.9735,9.8744,9.9552,596100.0
2011-11-02 11:10:00,27.13,27.14,27.02,27.08,177400.0,9.9552,9.9588,9.9148,9.9368,177400.0
2011-11-02 11:20:00,27.08,27.09,26.93,26.97,176700.0,9.9368,9.9405,9.8818,9.8965,176700.0
2011-11-02 11:30:00,26.97,27.03,26.93,27.0,209600.0,9.8965,9.9185,9.8818,9.9075,209600.0
2011-11-02 11:40:00,27.01,27.05,26.98,26.98,165800.0,9.9111,9.9258,9.9001,9.9001,165800.0
2011-11-02 11:50:00,26.99,27.0,26.85,26.86,327100.0,9.9038,9.9075,9.8524,9.8561,327100.0
2011-11-02 12:00:00,26.86,26.86,26.77,26.81,121200.0,9.8561,9.8561,9.8231,9.8377,121200.0
2011-11-02 12:10:00,26.81,26.87,26.76,26.78,173700.0,9.8377,9.8598,9.8194,9.8267,173700.0
2011-11-02 12:20:00,26.79,26.81,26.76,26.8,134800.0,9.8304,9.8377,9.8194,9.8341,134800.0
2011-11-02 12:30:00,26.8,26.86,26.7,26.78,353900.0,9.8341,9.8561,9.7974,9.8267,353900.0
2011-11-02 12:40:00,26.78,26.89,26.7,26.71,254600.0,9.8267,9.8671,9.7974,9.8011,254600.0
2011-11-02 12:50:00,26.71,26.79,26.67,26.67,243800.0,9.8011,9.8304,9.7864,9.7864,243800.0
2011-11-02 13:00:00,26.67,26.72,26.56,26.67,593400.0,9.7864,9.8047,9.746,9.7864,593400.0
2011-11-02 13:10:00,26.67,26.76,26.65,26.65,227400.0,9.7864,9.8194,9.779,9.779,227400.0
2011-11-02 13:20:00,26.64,26.71,26.55,26.69,281100.0,9.7754,9.8011,9.7423,9.7937,281100.0
2011-11-02 13:30:00,26.68,26.77,26.67,26.72,122800.0,9.79,9.8231,9.7864,9.8047,122800.0
2011-11-02 13:40:00,26.72,26.82,26.69,26.78,189100.0,9.8047,9.8414,9.7937,9.8267,189100.0
2011-11-02 13:50:00,26.79,26.79,26.63,26.67,140900.0,9.8304,9.8304,9.7717,9.7864,140900.0
2011-11-02 14:00:00,26.66,26.77,26.59,26.72,250200.0,9.7827,9.8231,9.757,9.8047,250200.0
2011-11-02 14:10:00,26.71,26.77,26.65,26.72,219800.0,9.8011,9.8231,9.779,9.8047,219800.0
2011-11-02 14:20:00,26.72,26.79,26.67,26.69,201700.0,9.8047,9.8304,9.7864,9.7937,201700.0
2011-11-02 14:30:00,26.68,26.81,26.64,26.72,185700.0,9.79,9.8377,9.7754,9.8047,185700.0
2011-11-02 14:40:00,26.73,26.82,26.7,26.79,177900.0,9.8084,9.8414,9.7974,9.8304,177900.0
2011-11-02 14:50:00,26.8,26.9,26.8,26.84,176200.0,9.8341,9.8708,9.8341,9.8488,176200.0
2011-11-02 15:00:00,26.85,26.9,26.76,26.85,232800.0,9.8524,9.8708,9.8194,9.8524,232800.0
2011-11-02 15:10:00,26.85,26.95,26.8,26.95,276900.0,9.8524,9.8891,9.8341,9.8891,276900.0
2011-11-02 15:20:00,26.95,26.99,26.85,26.86,274100.0,9.8891,9.9038,9.8524,9.8561,274100.0
2011-11-02 15:30:00,26.85,26.89,26.76,26.84,324700.0,9.8524,9.8671,9.8194,9.8488,324700.0
2011-11-02 15:40:00,26.84,26.87,26.7,26.76,477000.0,9.8488,9.8598,9.7974,9.8194,477000.0
2011-11-02 15:50:00,26.75,26.83,26.74,26.81,760400.0,9.8157,9.8451,9.8121,9.8377,760400.0
2011-11-03 09:30:00,27.12,27.22,27.08,27.19,420300.0,9.9515,9.9882,9.9368,9.9772,420300.0
2011-11-03 09:40:00,27.18,27.21,26.94,26.94,522500.0,9.9735,9.9845,9.8855,9.8855,522500.0
2011-11-03 09:50:00,26.93,26.99,26.84,26.98,451700.0,9.8818,9.9038,9.8488,9.9001,451700.0
2011-11-03 10:00:00,26.99,27.02,26.7,26.85,533800.0,9.9038,9.9148,9.7974,9.8524,533800.0
2011-11-03 10:10:00,26.85,26.99,26.78,26.94,494400.0,9.8524,9.9038,9.8267,9.8855,494400.0
2011-11-03 10:20:00,26.93,27.05,26.92,26.98,457200.0,9.8818,9.9258,9.8781,9.9001,457200.0
2011-11-03 10:30:00,26.98,27.05,26.86,26.9,387800.0,9.9001,9.9258,9.8561,9.8708,387800.0
2011-11-03 10:40:00,26.9,27.08,26.9,26.97,559600.0,9.8708,9.9368,9.8708,9.8965,559600.0
2011-11-03 10:50:00,26.97,27.07,26.94,26.94,468900.0,9.8965,9.9332,9.8855,9.8855,468900.0
2011-11-03 11:00:00,26.94,27.01,26.89,26.9,247600.0,9.8855,9.9111,9.8671,9.8708,247600.0
2011-11-03 11:10:00,26.89,27.05,26.89,27.02,319200.0,9.8671,9.9258,9.8671,9.9148,319200.0
2011-11-03 11:20:00,27.02,27.09,26.99,27.02,230500.0,9.9148,9.9405,9.9038,9.9148,230500.0
2011-11-03 11:30:00,27.03,27.06,26.95,26.95,215100.0,9.9185,9.9295,9.8891,9.8891,215100.0
2011-11-03 11:40:00,26.96,27.01,26.92,26.96,410900.0,9.8928,9.9111,9.8781,9.8928,410900.0
2011-11-03 11:50:00,26.96,27.02,26.82,26.83,369300.0,9.8928,9.9148,9.8414,9.8451,369300.0
2011-11-03 12:00:00,26.83,26.94,26.81,26.92,395400.0,9.8451,9.8855,9.8377,9.8781,395400.0
2011-11-03 12:10:00,26.92,27.01,26.92,26.98,355400.0,9.8781,9.9111,9.8781,9.9001,355400.0
2011-11-03 12:20:00,26.97,27.0,26.93,26.99,271600.0,9.8965,9.9075,9.8818,9.9038,271600.0
2011-11-03 12:30:00,27.0,27.0,26.91,26.94,138100.0,9.9075,9.9075,9.8744,9.8855,138100.0
2011-11-03 12:40:00,26.93,27.13,26.91,27.12,193800.0,9.8818,9.9552,9.8744,9.9515,193800.0
2011-11-03 12:50:00,27.12,27.14,27.07,27.12,165000.0,9.9515,9.9588,9.9332,9.9515,165000.0
2011-11-03 13:00:00,27.11,27.16,27.04,27.16,287800.0,9.9478,9.9662,9.9221,9.9662,287800.0
2011-11-03 13:10:00,27.16,27.22,27.14,27.18,216100.0,9.9662,9.9882,9.9588,9.9735,216100.0
2011-11-03 13:20:00,27.18,27.2,27.07,27.08,148700.0,9.9735,9.9809,9.9332,9.9368,148700.0
2011-11-03 13:30:00,27.08,27.19,27.05,27.19,164200.0,9.9368,9.9772,9.9258,9.9772,164200.0
2011-11-03 13:40:00,27.19,27.23,27.15,27.22,172000.0,9.9772,9.9919,9.9625,9.9882,172000.0
2011-11-03 13:50:00,27.22,27.23,27.08,27.1,208500.0,9.9882,9.9919,9.9368,9.9442,208500.0
2011-11-03 14:00:00,27.1,27.18,27.04,27.16,260200.0,9.9442,9.9735,9.9221,9.9662,260200.0
2011-11-03 14:10:00,27.16,27.16,27.06,27.09,267500.0,9.9662,9.9662,9.9295,9.9405,267500.0
2011-11-03 14:20:00,27.08,27.09,26.96,26.98,299500.0,9.9368,9.9405,9.8928,9.9001,299500.0
2011-11-03 14:30:00,26.99,27.05,26.98,27.03,188100.0,9.9038,9.9258,9.9001,9.9185,188100.0
2011-11-03 14:40:00,27.04,27.06,26.95,26.95,216800.0,9.9221,9.9295,9.8891,9.8891,216800.0
2011-11-03 14:50:00,26.95,27.01,26.93,26.98,141200.0,9.8891,9.9111,9.8818,9.9001,141200.0
2011-11-03 15:00:00,26.98,27.08,26.98,27.08,207600.0,9.9001,9.9368,9.9001,9.9368,207600.0
2011-11-03 15:10:00,27.08,27.12,27.05,27.08,249700.0,9.9368,9.9515,9.9258,9.9368,249700.0
2011-11-03 15:20:00,27.09,27.15,27.06,27.15,229500.0,9.9405,9.9625,9.9295,9.9625,229500.0
2011-11-03 15:30:00,27.15,27.2,27.13,27.17,338600.0,9.9625,9.9809,9.9552,9.9698,338600.0
2011-11-03 15:40:00,27.17,27.32,27.16,27.31,710100.0,9.9698,10.0249,9.9662,10.0212,710100.0
2011-11-03 15:50:00,27.32,27.35,27.21,27.22,985200.0,10.0249,10.0359,9.9845,9.9882,985200.0
2011-11-04 09:30:00,27.36,27.45,27.22,27.36,558200.0,10.0396,10.0726,9.9882,10.0396,558200.0
2011-11-04 09:40:00,27.35,27.43,27.25,27.29,409700.0,10.0359,10.0653,9.9992,10.0139,409700.0
2011-11-04 09:50:00,27.3,27.36,27.14,27.19,502700.0,10.0175,10.0396,9.9588,9.9772,502700.0
2011-11-04 10:00:00,27.2,27.2,27.05,27.09,545400.0,9.9809,9.9809,9.9258,9.9405,545400.0
2011-11-04 10:10:00,27.09,27.14,27.06,27.08,382000.0,9.9405,9.9588,9.9295,9.9368,382000.0
2011-11-04 10:20:00,27.09,27.18,27.05,27.11,422500.0,9.9405,9.9735,9.9258,9.9478,422500.0
2011-11-04 10:30:00,27.1,27.12,26.87,26.9,470900.0,9.9442,9.9515,9.8598,9.8708,470900.0
2011-11-04 10:40:00,26.9,27.07,26.86,27.06,239000.0,9.8708,9.9332,9.8561,9.9295,239000.0
2011-11-04 10:50:00,27.06,27.06,26.95,27.05,341200.0,9.9295,9.9295,9.8891,9.9258,341200.0
2011-11-04 11:00:00,27.05,27.21,27.05,27.15,235400.0,9.9258,9.9845,9.9258,9.9625,235400.0
2011-11-04 11:10:00,27.14,27.25,27.09,27.09,225000.0,9.9588,9.9992,9.9405,9.9405,225000.0
2011-11-04 11:20:00,27.08,27.15,27.02,27.12,240900.0,9.9368,9.9625,9.9148,9.9515,240900.0
2011-11-04 11:30:00,27.12,27.19,27.08,27.18,155400.0,9.9515,9.9772,9.9368,9.9735,155400.0
2011-11-04 11:40:00,27.18,27.23,27.14,27.18,261400.0,9.9735,9.9919,9.9588,9.9735,261400.0
2011-11-04 11:50:00,27.18,27.22,27.14,27.21,176400.0,9.9735,9.9882,9.9588,9.9845,176400.0
2011-11-04 12:00:00,27.21,27.3,27.19,27.21,270200.0,9.9845,10.0175,9.9772,9.9845,270200.0
2011-11-04 12:10:00,27.21,27.31,27.2,27.31,171700.0,9.9845,10.0212,9.9809,10.0212,171700.0
2011-11-04 12:20:00,27.31,27.34,27.25,27.31,219900.0,10.0212,10.0322,9.9992,10.0212,219900.0
2011-11-04 12:30:00,27.31,27.31,27.19,27.2,172800.0,10.0212,10.0212,9.9772,9.9809,172800.0
2011-11-04 12:40:00,27.19,27.2,27.11,27.18,283700.0,9.9772,9.9809,9.9478,9.9735,283700.0
2011-11-04 12:50:00,27.18,27.23,27.14,27.17,310600.0,9.9735,9.9919,9.9588,9.9698,310600.0
2011-11-04 13:00:00,27.16,27.23,27.15,27.21,157600.0,9.9662,9.9919,9.9625,9.9845,157600.0
2011-11-04 13:10:00,27.21,27.35,27.21,27.34,326200.0,9.9845,10.0359,9.9845,10.0322,326200.0
2011-11-04 13:20:00,27.34,27.4,27.32,27.38,208800.0,10.0322,10.0542,10.0249,10.0469,208800.0
2011-11-04 13:30:00,27.38,27.4,27.32,27.33,215200.0,10.0469,10.0542,10.0249,10.0286,215200.0
2011-11-04 13:40:00,27.33,27.52,27.32,27.47,358800.0,10.0286,10.0983,10.0249,10.0799,358800.0
2011-11-04 13:50:00,27.47,27.54,27.37,27.41,258000.0,10.0799,10.1056,10.0432,10.0579,258000.0
2011-11-04 14:00:00,27.41,27.48,27.41,27.46,214000.0,10.0579,10.0836,10.0579,10.0763,214000.0
2011-11-04 14:10:00,27.47,27.48,27.43,27.46,313200.0,10.0799,10.0836,10.0653,10.0763,313200.0
2011-11-04 14:20:00,27.46,27.52,27.46,27.51,253600.0,10.0763,10.0983,10.0763,10.0946,253600.0
2011-11-04 14:30:00,27.51,27.56,27.45,27.45,329700.0,10.0946,10.113,10.0726,10.0726,329700.0
2011-11-04 14:40:00,27.45,27.59,27.45,27.52,352000.0,10.0726,10.124,10.0726,10.0983,352000.0
2011-11-04 14:50:00,27.52,27.52,27.47,27.51,188500.0,10.0983,10.0983,10.0799,10.0946,188500.0
2011-11-04 15:00:00,27.51,27.51,27.37,27.38,246400.0,10.0946,10.0946,10.0432,10.0469,246400.0
2011-11-04 15:10:00,27.38,27.52,27.36,27.51,186300.0,10.0469,10.0983,10.0396,10.0946,186300.0
2011-11-04 15:20:00,27.51,27.52,27.44,27.48,345300.0,10.0946,10.0983,10.0689,10.0836,345300.0
2011-11-04 15:30:00,27.47,27.52,27.45,27.49,294600.0,10.0799,10.0983,10.0726,10.0873,294600.0
2011-11-04 15:40:00,27.49,27.58,27.49,27.52,393100.0,10.0873,10.1203,10.0873,10.0983,393100.0
2011-11-04 15:50:00,27.51,27.56,27.44,27.56,805700.0,10.0946,10.113,10.0689,10.113,805700.0
2011-11-07 09:30:00,27.53,27.86,27.53,27.86,498200.0,10.1019,10.223,10.1019,10.223,498200.0
2011-11-07 09:40:00,27.85,27.92,27.76,27.83,612700.0,10.2194,10.2451,10.1863,10.212,612700.0
2011-11-07 09:50:00,27.83,27.99,27.81,27.94,971700.0,10.212,10.2707,10.2047,10.2524,971700.0
2011-11-07 10:00:00,27.93,27.94,27.73,27.88,809100.0,10.2487,10.2524,10.1753,10.2304,809100.0
2011-11-07 10:10:00,27.88,27.96,27.83,27.84,786400.0,10.2304,10.2597,10.212,10.2157,786400.0
2011-11-07 10:20:00,27.83,27.9,27.81,27.83,404600.0,10.212,10.2377,10.2047,10.212,404600.0
2011-11-07 10:30:00,27.84,27.89,27.76,27.89,642300.0,10.2157,10.234,10.1863,10.234,642300.0
2011-11-07 10:40:00,27.88,27.89,27.81,27.86,683200.0,10.2304,10.234,10.2047,10.223,683200.0
2011-11-07 10:50:00,27.87,27.89,27.76,27.78,571400.0,10.2267,10.234,10.1863,10.1937,571400.0
2011-11-07 11:00:00,27.78,27.96,27.76,27.87,561000.0,10.1937,10.2597,10.1863,10.2267,561000.0
2011-11-07 11:10:00,27.86,27.95,27.85,27.86,439600.0,10.223,10.2561,10.2194,10.223,439600.0
2011-11-07 11:20:00,27.87,27.94,27.78,27.91,718100.0,10.2267,10.2524,10.1937,10.2414,718100.0
2011-11-07 11:30:00,27.91,27.94,27.84,27.93,358900.0,10.2414,10.2524,10.2157,10.2487,358900.0
2011-11-07 11:40:00,27.94,28.02,27.89,28.0,421300.0,10.2524,10.2817,10.234,10.2744,421300.0
2011-11-07 11:50:00,28.0,28.04,27.96,27.98,332400.0,10.2744,10.2891,10.2597,10.2671,332400.0
2011-11-07 12:00:00,27.98,28.07,27.97,28.02,316900.0,10.2671,10.3001,10.2634,10.2817,316900.0
2011-11-07 12:10:00,28.02,28.06,27.91,27.92,377300.0,10.2817,10.2964,10.2414,10.2451,377300.0
2011-11-07 12:20:00,27.93,27.96,27.89,27.91,343400.0,10.2487,10.2597,10.234,10.2414,343400.0
2011-11-07 12:30:00,27.91,28.0,27.85,28.0,488000.0,10.2414,10.2744,10.2194,10.2744,488000.0
2011-11-07 12:40:00,27.99,28.06,27.99,28.05,181900.0,10.2707,10.2964,10.2707,10.2928,181900.0
2011-11-07 12:50:00,28.04,28.05,28.01,28.04,216200.0,10.2891,10.2928,10.2781,10.2891,216200.0
2011-11-07 13:00:00,28.05,28.08,28.01,28.07,139100.0,10.2928,10.3038,10.2781,10.3001,139100.0
2011-11-07 13:10:00,28.08,28.23,28.06,28.2,308900.0,10.3038,10.3588,10.2964,10.3478,308900.0
2011-11-07 13:20:00,28.2,28.29,28.2,28.26,499800.0,10.3478,10.3808,10.3478,10.3698,499800.0
2011-11-07 13:30:00,28.27,28.27,28.15,28.19,620500.0,10.3735,10.3735,10.3295,10.3441,620500.0
2011-11-07 13:40:00,28.18,28.21,28.16,28.17,246400.0,10.3405,10.3515,10.3331,10.3368,246400.0
2011-11-07 13:50:00,28.18,28.38,28.15,28.37,324500.0,10.3405,10.4138,10.3295,10.4102,324500.0
2011-11-07 14:00:00,28.37,28.44,28.32,28.38,614300.0,10.4102,10.4359,10.3918,10.4138,614300.0
2011-11-07 14:10:00,28.38,28.44,28.31,28.32,385600.0,10.4138,10.4359,10.3882,10.3918,385600.0
2011-11-07 14:20:00,28.32,28.43,28.32,28.38,374200.0,10.3918,10.4322,10.3918,10.4138,374200.0
2011-11-07 14:30:00,28.37,28.4,28.3,28.39,551000.0,10.4102,10.4212,10.3845,10.4175,551000.0
2011-11-07 14:40:00,28.39,28.4,28.25,28.25,421800.0,10.4175,10.4212,10.3661,10.3661,421800.0
2011-11-07 14:50:00,28.26,28.36,28.21,28.35,382900.0,10.3698,10.4065,10.3515,10.4028,382900.0
2011-11-07 15:00:00,28.36,28.4,28.32,28.39,347000.0,10.4065,10.4212,10.3918,10.4175,347000.0
2011-11-07 15:10:00,28.4,28.44,28.35,28.35,291000.0,10.4212,10.4359,10.4028,10.4028,291000.0
2011-11-07 15:20:00,28.35,28.41,28.34,28.34,236500.0,10.4028,10.4249,10.3992,10.3992,236500.0
2011-11-07 15:30:00,28.35,28.44,28.31,28.43,484800.0,10.4028,10.4359,10.3882,10.4322,484800.0
2011-11-07 15:40:00,28.43,28.44,28.31,28.33,647900.0,10.4322,10.4359,10.3882,10.3955,647900.0
2011-11-07 15:50:00,28.33,28.37,28.25,28.3,2063400.0,10.3955,10.4102,10.3661,10.3845,2063400.0
2011-11-08 09:30:00,28.58,28.59,28.32,28.36,841100.0,10.4872,10.4909,10.3918,10.4065,841100.0
2011-11-08 09:40:00,28.37,28.44,28.27,28.28,808600.0,10.4102,10.4359,10.3735,10.3772,808600.0
2011-11-08 09:50:00,28.29,28.49,28.25,28.48,453600.0,10.3808,10.4542,10.3661,10.4505,453600.0
2011-11-08 10:00:00,28.49,28.51,28.29,28.31,580700.0,10.4542,10.4616,10.3808,10.3882,580700.0
2011-11-08 10:10:00,28.31,28.37,28.14,28.36,915800.0,10.3882,10.4102,10.3258,10.4065,915800.0
2011-11-08 10:20:00,28.36,28.43,28.08,28.09,647900.0,10.4065,10.4322,10.3038,10.3074,647900.0
2011-11-08 10:30:00,28.1,28.25,28.02,28.21,633300.0,10.3111,10.3661,10.2817,10.3515,633300.0
2011-11-08 10:40:00,28.2,28.3,28.13,28.16,468200.0,10.3478,10.3845,10.3221,10.3331,468200.0
2011-11-08 10:50:00,28.16,28.22,28.1,28.18,346600.0,10.3331,10.3551,10.3111,10.3405,346600.0
2011-11-08 11:00:00,28.17,28.25,28.1,28.14,390700.0,10.3368,10.3661,10.3111,10.3258,390700.0
2011-11-08 11:10:00,28.16,28.16,28.06,28.09,326400.0,10.3331,10.3331,10.2964,10.3074,326400.0
2011-11-08 11:20:00,28.09,28.14,28.0,28.12,354900.0,10.3074,10.3258,10.2744,10.3184,354900.0
2011-11-08 11:30:00,28.12,28.16,28.05,28.1,228300.0,10.3184,10.3331,10.2928,10.3111,228300.0
2011-11-08 11:40:00,28.1,28.24,28.07,28.23,354900.0,10.3111,10.3625,10.3001,10.3588,354900.0
2011-11-08 11:50:00,28.23,28.29,28.18,28.22,284300.0,10.3588,10.3808,10.3405,10.3551,284300.0
2011-11-08 12:00:00,28.22,28.31,28.15,28.29,209200.0,10.3551,10.3882,10.3295,10.3808,209200.0
2011-11-08 12:10:00,28.29,28.34,28.26,28.32,202800.0,10.3808,10.3992,10.3698,10.3918,202800.0
2011-11-08 12:20:00,28.32,28.38,28.27,28.31,209000.0,10.3918,10.4138,10.3735,10.3882,209000.0
2011-11-08 12:30:00,28.31,28.34,28.27,28.32,156800.0,10.3882,10.3992,10.3735,10.3918,156800.0
2011-11-08 12:40:00,28.31,28.33,28.23,28.26,210300.0,10.3882,10.3955,10.3588,10.3698,210300.0
2011-11-08 12:50:00,28.25,28.26,28.19,28.22,158000.0,10.3661,10.3698,10.3441,10.3551,158000.0
2011-11-08 13:00:00,28.23,28.28,28.18,28.18,165500.0,10.3588,10.3772,10.3405,10.3405,165500.0
2011-11-08 13:10:00,28.18,28.2,28.11,28.19,231000.0,10.3405,10.3478,10.3148,10.3441,231000.0
2011-11-08 13:20:00,28.18,28.23,28.13,28.18,131800.0,10.3405,10.3588,10.3221,10.3405,131800.0
2011-11-08 13:30:00,28.18,28.21,28.14,28.2,155100.0,10.3405,10.3515,10.3258,10.3478,155100.0
2011-11-08 13:40:00,28.2,28.34,28.17,28.29,393700.0,10.3478,10.3992,10.3368,10.3808,393700.0
2011-11-08 13:50:00,28.29,28.46,28.29,28.37,437900.0,10.3808,10.4432,10.3808,10.4102,437900.0
2011-11-08 14:00:00,28.37,28.4,28.32,28.36,325100.0,10.4102,10.4212,10.3918,10.4065,325100.0
2011-11-08 14:10:00,28.35,28.43,28.35,28.36,220900.0,10.4028,10.4322,10.4028,10.4065,220900.0
2011-11-08 14:20:00,28.36,28.53,28.33,28.52,233400.0,10.4065,10.4689,10.3955,10.4652,233400.0
2011-11-08 14:30:00,28.53,28.54,28.42,28.46,188900.0,10.4689,10.4726,10.4285,10.4432,188900.0
2011-11-08 14:40:00,28.46,28.47,28.36,28.37,177800.0,10.4432,10.4469,10.4065,10.4102,177800.0
2011-11-08 14:50:00,28.36,28.42,28.3,28.3,324200.0,10.4065,10.4285,10.3845,10.3845,324200.0
2011-11-08 15:00:00,28.31,28.34,28.26,28.32,175300.0,10.3882,10.3992,10.3698,10.3918,175300.0
2011-11-08 15:10:00,28.33,28.45,28.32,28.43,250700.0,10.3955,10.4395,10.3918,10.4322,250700.0
2011-11-08 15:20:00,28.43,28.45,28.36,28.43,369000.0,10.4322,10.4395,10.4065,10.4322,369000.0
2011-11-08 15:30:00,28.44,28.5,28.41,28.46,311300.0,10.4359,10.4579,10.4249,10.4432,311300.0
2011-11-08 15:40:00,28.47,28.47,28.37,28.45,380200.0,10.4469,10.4469,10.4102,10.4395,380200.0
2011-11-08 15:50:00,28.46,28.49,28.42,28.46,687600.0,10.4432,10.4542,10.4285,10.4432,687600.0
2011-11-09 09:30:00,27.4,27.45,27.2,27.25,811900.0,10.0542,10.0726,9.9809,9.9992,811900.0
2011-11-09 09:40:00,27.22,27.32,27.1,27.13,617700.0,9.9882,10.0249,9.9442,9.9552,617700.0
2011-11-09 09:50:00,27.13,27.15,26.92,26.96,739000.0,9.9552,9.9625,9.8781,9.8928,739000.0
2011-11-09 10:00:00,26.96,27.1,26.96,27.05,538700.0,9.8928,9.9442,9.8928,9.9258,538700.0
2011-11-09 10:10:00,27.04,27.14,27.02,27.11,547400.0,9.9221,9.9588,9.9148,9.9478,547400.0
2011-11-09 10:20:00,27.1,27.12,26.98,27.05,403800.0,9.9442,9.9515,9.9001,9.9258,403800.0
2011-11-09 10:30:00,27.05,27.15,26.99,26.99,417500.0,9.9258,9.9625,9.9038,9.9038,417500.0
2011-11-09 10:40:00,26.99,27.24,26.99,27.23,409600.0,9.9038,9.9955,9.9038,9.9919,409600.0
2011-11-09 10:50:00,27.23,27.3,27.22,27.26,370800.0,9.9919,10.0175,9.9882,10.0029,370800.0
2011-11-09 11:00:00,27.26,27.4,27.23,27.37,547400.0,10.0029,10.0542,9.9919,10.0432,547400.0
2011-11-09 11:10:00,27.38,27.42,27.32,27.36,455900.0,10.0469,10.0616,10.0249,10.0396,455900.0
2011-11-09 11:20:00,27.35,27.44,27.35,27.42,622300.0,10.0359,10.0689,10.0359,10.0616,622300.0
2011-11-09 11:30:00,27.42,27.45,27.37,27.41,458100.0,10.0616,10.0726,10.0432,10.0579,458100.0
2011-11-09 11:40:00,27.4,27.41,27.26,27.31,214600.0,10.0542,10.0579,10.0029,10.0212,214600.0
2011-11-09 11:50:00,27.31,27.33,27.26,27.27,327500.0,10.0212,10.0286,10.0029,10.0065,327500.0
2011-11-09 12:00:00,27.27,27.27,27.07,27.07,876000.0,10.0065,10.0065,9.9332,9.9332,876000.0
2011-11-09 12:10:00,27.07,27.15,27.06,27.12,296600.0,9.9332,9.9625,9.9295,9.9515,296600.0
2011-11-09 12:20:00,27.12,27.13,27.0,27.01,413400.0,9.9515,9.9552,9.9075,9.9111,413400.0
2011-11-09 12:30:00,27.01,27.05,26.92,27.04,391200.0,9.9111,9.9258,9.8781,9.9221,391200.0
2011-11-09 12:40:00,27.04,27.04,26.95,27.0,170000.0,9.9221,9.9221,9.8891,9.9075,170000.0
2011-11-09 12:50:00,27.0,27.09,26.99,27.06,175400.0,9.9075,9.9405,9.9038,9.9295,175400.0
2011-11-09 13:00:00,27.06,27.06,27.0,27.01,199200.0,9.9295,9.9295,9.9075,9.9111,199200.0
2011-11-09 13:10:00,27.01,27.02,26.83,26.83,194800.0,9.9111,9.9148,9.8451,9.8451,194800.0
2011-11-09 13:20:00,26.83,26.86,26.8,26.83,221900.0,9.8451,9.8561,9.8341,9.8451,221900.0
2011-11-09 13:30:00,26.84,26.85,26.75,26.75,320600.0,9.8488,9.8524,9.8157,9.8157,320600.0
2011-11-09 13:40:00,26.76,26.76,26.69,26.7,348400.0,9.8194,9.8194,9.7937,9.7974,348400.0
2011-11-09 13:50:00,26.7,26.7,26.52,26.52,532200.0,9.7974,9.7974,9.7313,9.7313,532200.0
2011-11-09 14:00:00,26.53,26.56,26.38,26.41,540200.0,9.735,9.746,9.68,9.691,540200.0
2011-11-09 14:10:00,26.41,26.52,26.4,26.44,575300.0,9.691,9.7313,9.6873,9.702,575300.0
2011-11-09 14:20:00,26.43,26.48,26.32,26.43,515000.0,9.6983,9.7167,9.6579,9.6983,515000.0
2011-11-09 14:30:00,26.43,26.46,26.36,26.4,546800.0,9.6983,9.7093,9.6726,9.6873,546800.0
2011-11-09 14:40:00,26.41,26.42,26.33,26.37,487100.0,9.691,9.6946,9.6616,9.6763,487100.0
2011-11-09 14:50:00,26.37,26.48,26.35,26.38,486900.0,9.6763,9.7167,9.669,9.68,486900.0
2011-11-09 15:00:00,26.38,26.42,26.32,26.38,746900.0,9.68,9.6946,9.6579,9.68,746900.0
2011-11-09 15:10:00,26.39,26.43,26.35,26.39,427300.0,9.6836,9.6983,9.669,9.6836,427300.0
2011-11-09 15:20:00,26.39,26.49,26.37,26.38,555800.0,9.6836,9.7203,9.6763,9.68,555800.0
2011-11-09 15:30:00,26.38,26.38,26.23,26.24,822800.0,9.68,9.68,9.6249,9.6286,822800.0
2011-11-09 15:40:00,26.24,26.35,26.23,26.3,1295000.0,9.6286,9.669,9.6249,9.6506,1295000.0
2011-11-09 15:50:00,26.29,26.4,26.25,26.33,2191700.0,9.6469,9.6873,9.6323,9.6616,2191700.0
2011-11-10 09:30:00,27.08,27.2,26.97,27.01,751300.0,9.9368,9.9809,9.8965,9.9111,751300.0
2011-11-10 09:40:00,27.01,27.04,26.9,26.92,449000.0,9.9111,9.9221,9.8708,9.8781,449000.0
2011-11-10 09:50:00,26.92,26.92,26.69,26.71,517700.0,9.8781,9.8781,9.7937,9.8011,517700.0
2011-11-10 10:00:00,26.72,26.87,26.67,26.77,802100.0,9.8047,9.8598,9.7864,9.8231,802100.0
2011-11-10 10:10:00,26.78,26.8,26.59,26.67,543400.0,9.8267,9.8341,9.757,9.7864,543400.0
2011-11-10 10:20:00,26.67,26.71,26.6,26.61,535200.0,9.7864,9.8011,9.7607,9.7644,535200.0
2011-11-10 10:30:00,26.62,26.63,26.5,26.63,328700.0,9.768,9.7717,9.724,9.7717,328700.0
2011-11-10 10:40:00,26.63,26.69,26.5,26.5,541500.0,9.7717,9.7937,9.724,9.724,541500.0
2011-11-10 10:50:00,26.5,26.66,26.5,26.61,389400.0,9.724,9.7827,9.724,9.7644,389400.0
2011-11-10 11:00:00,26.61,26.85,26.59,26.78,334000.0,9.7644,9.8524,9.757,9.8267,334000.0
2011-11-10 11:10:00,26.78,26.84,26.63,26.7,359000.0,9.8267,9.8488,9.7717,9.7974,359000.0
2011-11-10 11:20:00,26.7,26.71,26.6,26.6,254600.0,9.7974,9.8011,9.7607,9.7607,254600.0
2011-11-10 11:30:00,26.6,26.72,26.56,26.69,293300.0,9.7607,9.8047,9.746,9.7937,293300.0
2011-11-10 11:40:00,26.68,26.91,26.68,26.87,336300.0,9.79,9.8744,9.79,9.8598,336300.0
2011-11-10 11:50:00,26.87,26.89,26.78,26.81,156200.0,9.8598,9.8671,9.8267,9.8377,156200.0
2011-11-10 12:00:00,26.81,26.88,26.75,26.88,265400.0,9.8377,9.8634,9.8157,9.8634,265400.0
2011-11-10 12:10:00,26.89,26.92,26.8,26.84,137200.0,9.8671,9.8781,9.8341,9.8488,137200.0
2011-11-10 12:20:00,26.85,26.86,26.75,26.76,144100.0,9.8524,9.8561,9.8157,9.8194,144100.0
2011-11-10 12:30:00,26.76,26.77,26.67,26.72,113800.0,9.8194,9.8231,9.7864,9.8047,113800.0
2011-11-10 12:40:00,26.71,26.85,26.71,26.83,171200.0,9.8011,9.8524,9.8011,9.8451,171200.0
2011-11-10 12:50:00,26.83,26.86,26.79,26.84,145300.0,9.8451,9.8561,9.8304,9.8488,145300.0
2011-11-10 13:00:00,26.83,26.87,26.81,26.85,227000.0,9.8451,9.8598,9.8377,9.8524,227000.0
2011-11-10 13:10:00,26.85,27.03,26.85,27.0,430800.0,9.8524,9.9185,9.8524,9.9075,430800.0
2011-11-10 13:20:00,27.0,27.03,26.93,26.95,236900.0,9.9075,9.9185,9.8818,9.8891,236900.0
2011-11-10 13:30:00,26.95,27.03,26.95,26.99,152400.0,9.8891,9.9185,9.8891,9.9038,152400.0
2011-11-10 13:40:00,26.99,27.04,26.96,26.96,301400.0,9.9038,9.9221,9.8928,9.8928,301400.0
2011-11-10 13:50:00,26.96,27.01,26.91,27.01,109400.0,9.8928,9.9111,9.8744,9.9111,109400.0
2011-11-10 14:00:00,27.01,27.02,26.86,26.88,320300.0,9.9111,9.9148,9.8561,9.8634,320300.0
2011-11-10 14:10:00,26.88,26.95,26.87,26.92,132000.0,9.8634,9.8891,9.8598,9.8781,132000.0
2011-11-10 14:20:00,26.92,26.93,26.8,26.81,336600.0,9.8781,9.8818,9.8341,9.8377,336600.0
2011-11-10 14:30:00,26.82,26.84,26.7,26.75,462100.0,9.8414,9.8488,9.7974,9.8157,462100.0
2011-11-10 14:40:00,26.75,26.87,26.74,26.82,440500.0,9.8157,9.8598,9.8121,9.8414,440500.0
2011-11-10 14:50:00,26.82,26.85,26.7,26.7,475800.0,9.8414,9.8524,9.7974,9.7974,475800.0
2011-11-10 15:00:00,26.71,26.82,26.71,26.77,217100.0,9.8011,9.8414,9.8011,9.8231,217100.0
2011-11-10 15:10:00,26.77,26.83,26.75,26.75,291800.0,9.8231,9.8451,9.8157,9.8157,291800.0
2011-11-10 15:20:00,26.76,26.87,26.73,26.83,478400.0,9.8194,9.8598,9.8084,9.8451,478400.0
2011-11-10 15:30:00,26.83,26.89,26.79,26.86,468500.0,9.8451,9.8671,9.8304,9.8561,468500.0
2011-11-10 15:40:00,26.86,26.87,26.77,26.79,528400.0,9.8561,9.8598,9.8231,9.8304,528400.0
2011-11-10 15:50:00,26.79,26.93,26.77,26.83,1012200.0,9.8304,9.8818,9.8231,9.8451,1012200.0
2011-11-11 09:30:00,27.41,27.62,27.23,27.62,766400.0,10.0579,10.135,9.9919,10.135,766400.0
2011-11-11 09:40:00,27.62,27.7,27.58,27.59,467200.0,10.135,10.1643,10.1203,10.124,467200.0
2011-11-11 09:50:00,27.59,27.6,27.44,27.51,478500.0,10.124,10.1276,10.0689,10.0946,478500.0
2011-11-11 10:00:00,27.51,27.66,27.51,27.62,630000.0,10.0946,10.1496,10.0946,10.135,630000.0
2011-11-11 10:10:00,27.62,27.65,27.56,27.56,338900.0,10.135,10.146,10.113,10.113,338900.0
2011-11-11 10:20:00,27.56,27.66,27.55,27.64,193200.0,10.113,10.1496,10.1093,10.1423,193200.0
2011-11-11 10:30:00,27.64,27.72,27.63,27.69,356200.0,10.1423,10.1717,10.1386,10.1607,356200.0
2011-11-11 10:40:00,27.68,27.73,27.64,27.7,325000.0,10.157,10.1753,10.1423,10.1643,325000.0
2011-11-11 10:50:00,27.71,27.75,27.67,27.72,407500.0,10.168,10.1827,10.1533,10.1717,407500.0
2011-11-11 11:00:00,27.71,27.78,27.67,27.67,354200.0,10.168,10.1937,10.1533,10.1533,354200.0
2011-11-11 11:10:00,27.67,27.72,27.63,27.67,250900.0,10.1533,10.1717,10.1386,10.1533,250900.0
2011-11-11 11:20:00,27.68,27.69,27.63,27.64,89000.0,10.157,10.1607,10.1386,10.1423,89000.0
2011-11-11 11:30:00,27.64,27.66,27.55,27.58,186700.0,10.1423,10.1496,10.1093,10.1203,186700.0
2011-11-11 11:40:00,27.58,27.63,27.56,27.61,248200.0,10.1203,10.1386,10.113,10.1313,248200.0
2011-11-11 11:50:00,27.6,27.62,27.58,27.6,161900.0,10.1276,10.135,10.1203,10.1276,161900.0
2011-11-11 12:00:00,27.6,27.6,27.54,27.6,137100.0,10.1276,10.1276,10.1056,10.1276,137100.0
2011-11-11 12:10:00,27.6,27.63,27.57,27.58,166300.0,10.1276,10.1386,10.1166,10.1203,166300.0
2011-11-11 12:20:00,27.58,27.6,27.53,27.59,135200.0,10.1203,10.1276,10.1019,10.124,135200.0
2011-11-11 12:30:00,27.58,27.59,27.51,27.53,113500.0,10.1203,10.124,10.0946,10.1019,113500.0
2011-11-11 12:40:00,27.53,27.59,27.53,27.58,161500.0,10.1019,10.124,10.1019,10.1203,161500.0
2011-11-11 12:50:00,27.58,27.61,27.57,27.6,179500.0,10.1203,10.1313,10.1166,10.1276,179500.0
2011-11-11 13:00:00,27.61,27.7,27.61,27.7,189700.0,10.1313,10.1643,10.1313,10.1643,189700.0
2011-11-11 13:10:00,27.7,27.7,27.67,27.68,186700.0,10.1643,10.1643,10.1533,10.157,186700.0
2011-11-11 13:20:00,27.68,27.7,27.67,27.68,219600.0,10.157,10.1643,10.1533,10.157,219600.0
2011-11-11 13:30:00,27.69,27.69,27.63,27.63,125600.0,10.1607,10.1607,10.1386,10.1386,125600.0
2011-11-11 13:40:00,27.63,27.65,27.61,27.63,141900.0,10.1386,10.146,10.1313,10.1386,141900.0
2011-11-11 13:50:00,27.63,27.63,27.61,27.63,147600.0,10.1386,10.1386,10.1313,10.1386,147600.0
2011-11-11 14:00:00,27.62,27.63,27.6,27.62,115500.0,10.135,10.1386,10.1276,10.135,115500.0
2011-11-11 14:10:00,27.62,27.63,27.57,27.58,230100.0,10.135,10.1386,10.1166,10.1203,230100.0
2011-11-11 14:20:00,27.57,27.59,27.53,27.56,196500.0,10.1166,10.124,10.1019,10.113,196500.0
2011-11-11 14:30:00,27.57,27.59,27.54,27.58,336700.0,10.1166,10.124,10.1056,10.1203,336700.0
2011-11-11 14:40:00,27.58,27.59,27.57,27.57,195900.0,10.1203,10.124,10.1166,10.1166,195900.0
2011-11-11 14:50:00,27.58,27.58,27.48,27.52,287000.0,10.1203,10.1203,10.0836,10.0983,287000.0
2011-11-11 15:00:00,27.52,27.53,27.43,27.44,282300.0,10.0983,10.1019,10.0653,10.0689,282300.0
2011-11-11 15:10:00,27.45,27.51,27.38,27.5,308200.0,10.0726,10.0946,10.0469,10.0909,308200.0
2011-11-11 15:20:00,27.51,27.52,27.45,27.52,230400.0,10.0946,10.0983,10.0726,10.0983,230400.0
2011-11-11 15:30:00,27.53,27.54,27.44,27.46,283200.0,10.1019,10.1056,10.0689,10.0763,283200.0
2011-11-11 15:40:00,27.47,27.48,27.42,27.48,419400.0,10.0799,10.0836,10.0616,10.0836,419400.0
2011-11-11 15:50:00,27.48,27.54,27.46,27.5,835500.0,10.0836,10.1056,10.0763,10.0909,835500.0
2011-11-14 09:30:00,27.2,27.24,27.03,27.14,420600.0,10.0497,10.0644,9.9868,10.0275,420600.0
2011-11-14 09:40:00,27.14,27.22,26.91,26.93,525800.0,10.0275,10.057,9.9425,9.9499,525800.0
2011-11-14 09:50:00,26.93,26.93,26.77,26.89,466500.0,9.9499,9.9499,9.8908,9.9351,466500.0
2011-11-14 10:00:00,26.89,26.89,26.76,26.8,574700.0,9.9351,9.9351,9.8871,9.9019,574700.0
2011-11-14 10:10:00,26.8,26.91,26.75,26.82,407200.0,9.9019,9.9425,9.8834,9.9093,407200.0
2011-11-14 10:20:00,26.82,26.89,26.8,26.84,250200.0,9.9093,9.9351,9.9019,9.9166,250200.0
2011-11-14 10:30:00,26.85,26.86,26.79,26.84,211800.0,9.9203,9.924,9.8982,9.9166,211800.0
2011-11-14 10:40:00,26.85,26.85,26.69,26.75,356600.0,9.9203,9.9203,9.8612,9.8834,356600.0
2011-11-14 10:50:00,26.74,26.78,26.7,26.77,203500.0,9.8797,9.8945,9.8649,9.8908,203500.0
2011-11-14 11:00:00,26.77,26.86,26.74,26.84,219200.0,9.8908,9.924,9.8797,9.9166,219200.0
2011-11-14 11:10:00,26.85,26.86,26.74,26.77,283900.0,9.9203,9.924,9.8797,9.8908,283900.0
2011-11-14 11:20:00,26.77,26.86,26.75,26.84,441800.0,9.8908,9.924,9.8834,9.9166,441800.0
2011-11-14 11:30:00,26.84,26.9,26.81,26.84,263100.0,9.9166,9.9388,9.9056,9.9166,263100.0
2011-11-14 11:40:00,26.84,26.86,26.77,26.8,156000.0,9.9166,9.924,9.8908,9.9019,156000.0
2011-11-14 11:50:00,26.79,26.81,26.73,26.8,317700.0,9.8982,9.9056,9.876,9.9019,317700.0
2011-11-14 12:00:00,26.8,26.83,26.72,26.81,136400.0,9.9019,9.9129,9.8723,9.9056,136400.0
2011-11-14 12:10:00,26.82,26.82,26.72,26.73,177900.0,9.9093,9.9093,9.8723,9.876,177900.0
2011-11-14 12:20:00,26.72,26.74,26.64,26.69,148100.0,9.8723,9.8797,9.8427,9.8612,148100.0
2011-11-14 12:30:00,26.69,26.72,26.64,26.7,254100.0,9.8612,9.8723,9.8427,9.8649,254100.0
2011-11-14 12:40:00,26.7,26.8,26.69,26.79,187100.0,9.8649,9.9019,9.8612,9.8982,187100.0
2011-11-14 12:50:00,26.79,26.86,26.79,26.85,265300.0,9.8982,9.924,9.8982,9.9203,265300.0
2011-11-14 13:00:00,26.85,26.87,26.79,26.86,139400.0,9.9203,9.9277,9.8982,9.924,139400.0
2011-11-14 13:10:00,26.86,26.91,26.83,26.9,115600.0,9.924,9.9425,9.9129,9.9388,115600.0
2011-11-14 13:20:00,26.9,26.91,26.87,26.9,139900.0,9.9388,9.9425,9.9277,9.9388,139900.0
2011-11-14 13:30:00,26.91,26.92,26.89,26.9,157300.0,9.9425,9.9462,9.9351,9.9388,157300.0
2011-11-14 13:40:00,26.91,26.92,26.87,26.87,142100.0,9.9425,9.9462,9.9277,9.9277,142100.0
2011-11-14 13:50:00,26.87,26.89,26.81,26.83,213800.0,9.9277,9.9351,9.9056,9.9129,213800.0
2011-11-14 14:00:00,26.83,26.89,26.79,26.89,168700.0,9.9129,9.9351,9.8982,9.9351,168700.0
2011-11-14 14:10:00,26.89,26.96,26.88,26.88,245100.0,9.9351,9.961,9.9314,9.9314,245100.0
2011-11-14 14:20:00,26.88,26.93,26.86,26.86,233000.0,9.9314,9.9499,9.924,9.924,233000.0
2011-11-14 14:30:00,26.86,26.89,26.85,26.87,209600.0,9.924,9.9351,9.9203,9.9277,209600.0
2011-11-14 14:40:00,26.87,26.88,26.83,26.83,211500.0,9.9277,9.9314,9.9129,9.9129,211500.0
2011-11-14 14:50:00,26.84,26.89,26.81,26.82,314700.0,9.9166,9.9351,9.9056,9.9093,314700.0
2011-11-14 15:00:00,26.82,26.95,26.81,26.94,219200.0,9.9093,9.9573,9.9056,9.9536,219200.0
2011-11-14 15:10:00,26.95,27.0,26.89,26.9,195000.0,9.9573,9.9758,9.9351,9.9388,195000.0
2011-11-14 15:20:00,26.89,26.97,26.89,26.95,174800.0,9.9351,9.9647,9.9351,9.9573,174800.0
2011-11-14 15:30:00,26.95,27.04,26.94,26.99,282000.0,9.9573,9.9905,9.9536,9.9721,282000.0
2011-11-14 15:40:00,27.0,27.09,26.99,27.03,515500.0,9.9758,10.009,9.9721,9.9868,515500.0
2011-11-14 15:50:00,27.04,27.04,26.92,26.99,780300.0,9.9905,9.9905,9.9462,9.9721,780300.0
2011-11-15 09:30:00,26.65,27.0,26.65,26.96,320000.0,9.8464,9.9758,9.8464,9.961,320000.0
2011-11-15 09:40:00,26.96,27.1,26.86,27.0,208000.0,9.961,10.0127,9.924,9.9758,208000.0
2011-11-15 09:50:00,27.0,27.23,27.0,27.12,346400.0,9.9758,10.0607,9.9758,10.0201,346400.0
2011-11-15 10:00:00,27.12,27.14,27.0,27.06,312000.0,10.0201,10.0275,9.9758,9.9979,312000.0
2011-11-15 10:10:00,27.06,27.1,26.93,26.94,303700.0,9.9979,10.0127,9.9499,9.9536,303700.0
2011-11-15 10:20:00,26.94,27.13,26.94,27.11,263000.0,9.9536,10.0238,9.9536,10.0164,263000.0
2011-11-15 10:30:00,27.12,27.25,27.08,27.14,232000.0,10.0201,10.0681,10.0053,10.0275,232000.0
2011-11-15 10:40:00,27.15,27.32,27.12,27.18,383700.0,10.0312,10.094,10.0201,10.0423,383700.0
2011-11-15 10:50:00,27.18,27.19,27.03,27.03,253200.0,10.0423,10.046,9.9868,9.9868,253200.0
2011-11-15 11:00:00,27.03,27.09,26.99,27.04,324100.0,9.9868,10.009,9.9721,9.9905,324100.0
2011-11-15 11:10:00,27.05,27.1,26.87,26.87,463400.0,9.9942,10.0127,9.9277,9.9277,463400.0
2011-11-15 11:20:00,26.86,26.87,26.8,26.84,348800.0,9.924,9.9277,9.9019,9.9166,348800.0
2011-11-15 11:30:00,26.84,26.85,26.7,26.75,251700.0,9.9166,9.9203,9.8649,9.8834,251700.0
2011-11-15 11:40:00,26.75,26.77,26.67,26.68,356400.0,9.8834,9.8908,9.8538,9.8575,356400.0
2011-11-15 11:50:00,26.68,26.79,26.68,26.76,257900.0,9.8575,9.8982,9.8575,9.8871,257900.0
2011-11-15 12:00:00,26.76,26.89,26.75,26.85,198300.0,9.8871,9.9351,9.8834,9.9203,198300.0
2011-11-15 12:10:00,26.86,26.87,26.76,26.79,162000.0,9.924,9.9277,9.8871,9.8982,162000.0
2011-11-15 12:20:00,26.78,27.01,26.78,27.0,258400.0,9.8945,9.9795,9.8945,9.9758,258400.0
2011-11-15 12:30:00,26.99,27.11,26.97,27.02,296100.0,9.9721,10.0164,9.9647,9.9831,296100.0
2011-11-15 12:40:00,27.02,27.12,26.99,27.02,290800.0,9.9831,10.0201,9.9721,9.9831,290800.0
2011-11-15 12:50:00,27.01,27.14,27.01,27.14,87400.0,9.9795,10.0275,9.9795,10.0275,87400.0
2011-11-15 13:00:00,27.13,27.21,27.13,27.21,200000.0,10.0238,10.0533,10.0238,10.0533,200000.0
2011-11-15 13:10:00,27.22,27.26,27.2,27.21,321600.0,10.057,10.0718,10.0497,10.0533,321600.0
2011-11-15 13:20:00,27.22,27.23,27.15,27.17,253400.0,10.057,10.0607,10.0312,10.0386,253400.0
2011-11-15 13:30:00,27.17,27.24,27.15,27.21,122800.0,10.0386,10.0644,10.0312,10.0533,122800.0
2011-11-15 13:40:00,27.21,27.25,27.18,27.21,209500.0,10.0533,10.0681,10.0423,10.0533,209500.0
2011-11-15 13:50:00,27.21,27.27,27.2,27.25,232600.0,10.0533,10.0755,10.0497,10.0681,232600.0
2011-11-15 14:00:00,27.26,27.28,27.16,27.18,289700.0,10.0718,10.0792,10.0349,10.0423,289700.0
2011-11-15 14:10:00,27.18,27.27,27.12,27.13,299700.0,10.0423,10.0755,10.0201,10.0238,299700.0
2011-11-15 14:20:00,27.13,27.2,27.07,27.14,402700.0,10.0238,10.0497,10.0016,10.0275,402700.0
2011-11-15 14:30:00,27.14,27.17,27.1,27.15,168600.0,10.0275,10.0386,10.0127,10.0312,168600.0
2011-11-15 14:40:00,27.15,27.17,27.09,27.09,162900.0,10.0312,10.0386,10.009,10.009,162900.0
2011-11-15 14:50:00,27.09,27.15,27.09,27.12,220700.0,10.009,10.0312,10.009,10.0201,220700.0
2011-11-15 15:00:00,27.12,27.31,27.12,27.26,269900.0,10.0201,10.0903,10.0201,10.0718,269900.0
2011-11-15 15:10:00,27.26,27.31,27.2,27.21,220400.0,10.0718,10.0903,10.0497,10.0533,220400.0
2011-11-15 15:20:00,27.21,27.32,27.21,27.32,214900.0,10.0533,10.094,10.0533,10.094,214900.0
2011-11-15 15:30:00,27.32,27.34,27.17,27.21,402300.0,10.094,10.1014,10.0386,10.0533,402300.0
2011-11-15 15:40:00,27.22,27.24,27.12,27.16,361600.0,10.057,10.0644,10.0201,10.0349,361600.0
2011-11-15 15:50:00,27.15,27.17,27.04,27.05,831900.0,10.0312,10.0386,9.9905,9.9942,831900.0
2011-11-16 09:30:00,26.74,26.88,26.61,26.88,508200.0,9.8797,9.9314,9.8317,9.9314,508200.0
2011-11-16 09:40:00,26.88,26.92,26.76,26.82,513800.0,9.9314,9.9462,9.8871,9.9093,513800.0
2011-11-16 09:50:00,26.83,26.94,26.78,26.85,496800.0,9.9129,9.9536,9.8945,9.9203,496800.0
2011-11-16 10:00:00,26.85,26.9,26.82,26.86,361000.0,9.9203,9.9388,9.9093,9.924,361000.0
2011-11-16 10:10:00,26.85,26.93,26.85,26.88,366200.0,9.9203,9.9499,9.9203,9.9314,366200.0
2011-11-16 10:20:00,26.88,26.93,26.84,26.87,254600.0,9.9314,9.9499,9.9166,9.9277,254600.0
2011-11-16 10:30:00,26.88,27.01,26.84,26.99,351800.0,9.9314,9.9795,9.9166,9.9721,351800.0
2011-11-16 10:40:00,26.99,27.05,26.95,27.03,197600.0,9.9721,9.9942,9.9573,9.9868,197600.0
2011-11-16 10:50:00,27.03,27.15,27.02,27.13,238600.0,9.9868,10.0312,9.9831,10.0238,238600.0
2011-11-16 11:00:00,27.13,27.22,27.13,27.18,354600.0,10.0238,10.057,10.0238,10.0423,354600.0
2011-11-16 11:10:00,27.17,27.19,27.13,27.17,352400.0,10.0386,10.046,10.0238,10.0386,352400.0
2011-11-16 11:20:00,27.17,27.23,27.15,27.18,324700.0,10.0386,10.0607,10.0312,10.0423,324700.0
2011-11-16 11:30:00,27.19,27.25,27.14,27.17,218500.0,10.046,10.0681,10.0275,10.0386,218500.0
2011-11-16 11:40:00,27.17,27.2,27.13,27.16,259500.0,10.0386,10.0497,10.0238,10.0349,259500.0
2011-11-16 11:50:00,27.15,27.17,27.1,27.11,149900.0,10.0312,10.0386,10.0127,10.0164,149900.0
2011-11-16 12:00:00,27.1,27.16,27.1,27.13,140800.0,10.0127,10.0349,10.0127,10.0238,140800.0
2011-11-16 12:10:00,27.14,27.18,27.1,27.16,208200.0,10.0275,10.0423,10.0127,10.0349,208200.0
2011-11-16 12:20:00,27.16,27.23,27.14,27.19,165000.0,10.0349,10.0607,10.0275,10.046,165000.0
2011-11-16 12:30:00,27.19,27.33,27.19,27.32,262800.0,10.046,10.0977,10.046,10.094,262800.0
2011-11-16 12:40:00,27.31,27.33,27.26,27.28,338500.0,10.0903,10.0977,10.0718,10.0792,338500.0
2011-11-16 12:50:00,27.27,27.31,27.26,27.27,118000.0,10.0755,10.0903,10.0718,10.0755,118000.0
2011-11-16 13:00:00,27.28,27.35,27.27,27.34,250200.0,10.0792,10.1051,10.0755,10.1014,250200.0
2011-11-16 13:10:00,27.34,27.35,27.29,27.35,276500.0,10.1014,10.1051,10.0829,10.1051,276500.0
2011-11-16 13:20:00,27.35,27.43,27.34,27.42,341800.0,10.1051,10.1346,10.1014,10.1309,341800.0
2011-11-16 13:30:00,27.43,27.47,27.41,27.46,184100.0,10.1346,10.1494,10.1272,10.1457,184100.0
2011-11-16 13:40:00,27.46,27.58,27.45,27.58,328500.0,10.1457,10.1901,10.142,10.1901,328500.0
2011-11-16 13:50:00,27.58,27.59,27.44,27.45,205700.0,10.1901,10.1937,10.1383,10.142,205700.0
2011-11-16 14:00:00,27.45,27.46,27.37,27.37,195400.0,10.142,10.1457,10.1125,10.1125,195400.0
2011-11-16 14:10:00,27.38,27.42,27.36,27.41,223300.0,10.1162,10.1309,10.1088,10.1272,223300.0
2011-11-16 14:20:00,27.42,27.47,27.41,27.43,152800.0,10.1309,10.1494,10.1272,10.1346,152800.0
2011-11-16 14:30:00,27.43,27.44,27.4,27.43,189200.0,10.1346,10.1383,10.1235,10.1346,189200.0
2011-11-16 14:40:00,27.44,27.44,27.33,27.36,315800.0,10.1383,10.1383,10.0977,10.1088,315800.0
2011-11-16 14:50:00,27.36,27.36,27.3,27.35,200600.0,10.1088,10.1088,10.0866,10.1051,200600.0
2011-11-16 15:00:00,27.35,27.42,27.34,27.41,282400.0,10.1051,10.1309,10.1014,10.1272,282400.0
2011-11-16 15:10:00,27.42,27.42,27.29,27.35,539200.0,10.1309,10.1309,10.0829,10.1051,539200.0
2011-11-16 15:20:00,27.35,27.36,27.26,27.26,521800.0,10.1051,10.1088,10.0718,10.0718,521800.0
2011-11-16 15:30:00,27.26,27.38,27.2,27.35,1492600.0,10.0718,10.1162,10.0497,10.1051,1492600.0
2011-11-16 15:40:00,27.35,27.38,27.29,27.36,1137400.0,10.1051,10.1162,10.0829,10.1088,1137400.0
2011-11-16 15:50:00,27.35,27.37,27.15,27.17,1724800.0,10.1051,10.1125,10.0312,10.0386,1724800.0
2011-11-17 09:30:00,27.17,27.26,27.12,27.16,527000.0,10.0386,10.0718,10.0201,10.0349,527000.0
2011-11-17 09:40:00,27.15,27.25,27.1,27.17,568300.0,10.0312,10.0681,10.0127,10.0386,568300.0
2011-11-17 09:50:00,27.17,27.29,27.14,27.25,312600.0,10.0386,10.0829,10.0275,10.0681,312600.0
2011-11-17 10:00:00,27.25,27.38,27.18,27.37,817500.0,10.0681,10.1162,10.0423,10.1125,817500.0
2011-11-17 10:10:00,27.37,27.37,27.23,27.3,313600.0,10.1125,10.1125,10.0607,10.0866,313600.0
2011-11-17 10:20:00,27.3,27.37,27.25,27.34,309100.0,10.0866,10.1125,10.0681,10.1014,309100.0
2011-11-17 10:30:00,27.35,27.46,27.26,27.4,363100.0,10.1051,10.1457,10.0718,10.1235,363100.0
2011-11-17 10:40:00,27.4,27.44,27.35,27.39,351300.0,10.1235,10.1383,10.1051,10.1199,351300.0
2011-11-17 10:50:00,27.41,27.45,27.37,27.38,333600.0,10.1272,10.142,10.1125,10.1162,333600.0
2011-11-17 11:00:00,27.37,27.41,27.24,27.27,351700.0,10.1125,10.1272,10.0644,10.0755,351700.0
2011-11-17 11:10:00,27.26,27.29,27.21,27.27,305200.0,10.0718,10.0829,10.0533,10.0755,305200.0
2011-11-17 11:20:00,27.28,27.29,27.11,27.22,366200.0,10.0792,10.0829,10.0164,10.057,366200.0
2011-11-17 11:30:00,27.21,27.3,27.2,27.27,239300.0,10.0533,10.0866,10.0497,10.0755,239300.0
2011-11-17 11:40:00,27.26,27.34,27.19,27.2,311500.0,10.0718,10.1014,10.046,10.0497,311500.0
2011-11-17 11:50:00,27.21,27.31,27.17,27.21,251100.0,10.0533,10.0903,10.0386,10.0533,251100.0
2011-11-17 12:00:00,27.22,27.22,27.05,27.05,296800.0,10.057,10.057,9.9942,9.9942,296800.0
2011-11-17 12:10:00,27.06,27.06,26.88,26.97,390300.0,9.9979,9.9979,9.9314,9.9647,390300.0
2011-11-17 12:20:00,26.98,26.99,26.82,26.85,222100.0,9.9684,9.9721,9.9093,9.9203,222100.0
2011-11-17 12:30:00,26.86,26.86,26.59,26.6,432900.0,9.924,9.924,9.8243,9.828,432900.0
2011-11-17 12:40:00,26.6,26.69,26.5,26.6,648600.0,9.828,9.8612,9.791,9.828,648600.0
2011-11-17 12:50:00,26.61,26.69,26.52,26.58,430200.0,9.8317,9.8612,9.7984,9.8206,430200.0
2011-11-17 13:00:00,26.58,26.58,26.39,26.43,451200.0,9.8206,9.8206,9.7504,9.7652,451200.0
2011-11-17 13:10:00,26.44,26.62,26.42,26.58,206500.0,9.7689,9.8354,9.7615,9.8206,206500.0
2011-11-17 13:20:00,26.59,26.59,26.5,26.58,224000.0,9.8243,9.8243,9.791,9.8206,224000.0
2011-11-17 13:30:00,26.57,26.58,26.47,26.5,305300.0,9.8169,9.8206,9.7799,9.791,305300.0
2011-11-17 13:40:00,26.5,26.56,26.45,26.46,273800.0,9.791,9.8132,9.7725,9.7762,273800.0
2011-11-17 13:50:00,26.46,26.55,26.29,26.55,768600.0,9.7762,9.8095,9.7134,9.8095,768600.0
2011-11-17 14:00:00,26.54,26.57,26.43,26.55,511600.0,9.8058,9.8169,9.7652,9.8095,511600.0
2011-11-17 14:10:00,26.55,26.56,26.44,26.44,445200.0,9.8095,9.8132,9.7689,9.7689,445200.0
2011-11-17 14:20:00,26.44,26.47,26.31,26.44,417800.0,9.7689,9.7799,9.7208,9.7689,417800.0
2011-11-17 14:30:00,26.44,26.47,26.35,26.38,290000.0,9.7689,9.7799,9.7356,9.7467,290000.0
2011-11-17 14:40:00,26.38,26.51,26.36,26.47,331100.0,9.7467,9.7947,9.7393,9.7799,331100.0
2011-11-17 14:50:00,26.47,26.52,26.37,26.37,349300.0,9.7799,9.7984,9.743,9.743,349300.0
2011-11-17 15:00:00,26.37,26.45,26.33,26.39,335900.0,9.743,9.7725,9.7282,9.7504,335900.0
2011-11-17 15:10:00,26.38,26.4,26.33,26.34,271200.0,9.7467,9.7541,9.7282,9.7319,271200.0
2011-11-17 15:20:00,26.34,26.41,26.26,26.28,483000.0,9.7319,9.7578,9.7023,9.7097,483000.0
2011-11-17 15:30:00,26.28,26.33,26.18,26.18,528500.0,9.7097,9.7282,9.6728,9.6728,528500.0
2011-11-17 15:40:00,26.18,26.38,26.15,26.31,793700.0,9.6728,9.7467,9.6617,9.7208,793700.0
2011-11-17 15:50:00,26.3,26.41,26.28,26.41,1195900.0,9.7171,9.7578,9.7097,9.7578,1195900.0
2011-11-18 09:30:00,26.64,26.76,26.43,26.49,542800.0,9.8427,9.8871,9.7652,9.7873,542800.0
2011-11-18 09:40:00,26.49,26.53,26.3,26.36,321400.0,9.7873,9.8021,9.7171,9.7393,321400.0
2011-11-18 09:50:00,26.37,26.5,26.33,26.44,423200.0,9.743,9.791,9.7282,9.7689,423200.0
2011-11-18 10:00:00,26.44,26.51,26.37,26.44,404300.0,9.7689,9.7947,9.743,9.7689,404300.0
2011-11-18 10:10:00,26.44,26.52,26.33,26.35,284000.0,9.7689,9.7984,9.7282,9.7356,284000.0
2011-11-18 10:20:00,26.35,26.39,26.26,26.36,403100.0,9.7356,9.7504,9.7023,9.7393,403100.0
2011-11-18 10:30:00,26.37,26.54,26.34,26.53,360400.0,9.743,9.8058,9.7319,9.8021,360400.0
2011-11-18 10:40:00,26.53,26.6,26.47,26.6,301600.0,9.8021,9.828,9.7799,9.828,301600.0
2011-11-18 10:50:00,26.6,26.65,26.54,26.55,321300.0,9.828,9.8464,9.8058,9.8095,321300.0
2011-11-18 11:00:00,26.54,26.61,26.46,26.46,289100.0,9.8058,9.8317,9.7762,9.7762,289100.0
2011-11-18 11:10:00,26.47,26.54,26.46,26.49,257400.0,9.7799,9.8058,9.7762,9.7873,257400.0
2011-11-18 11:20:00,26.49,26.54,26.47,26.5,151700.0,9.7873,9.8058,9.7799,9.791,151700.0
2011-11-18 11:30:00,26.5,26.53,26.39,26.43,231100.0,9.791,9.8021,9.7504,9.7652,231100.0
2011-11-18 11:40:00,26.44,26.48,26.35,26.37,194800.0,9.7689,9.7836,9.7356,9.743,194800.0
2011-11-18 11:50:00,26.36,26.45,26.36,26.43,377300.0,9.7393,9.7725,9.7393,9.7652,377300.0
2011-11-18 12:00:00,26.42,26.43,26.28,26.31,506100.0,9.7615,9.7652,9.7097,9.7208,506100.0
2011-11-18 12:10:00,26.31,26.39,26.31,26.36,212900.0,9.7208,9.7504,9.7208,9.7393,212900.0
2011-11-18 12:20:00,26.36,26.44,26.29,26.41,282700.0,9.7393,9.7689,9.7134,9.7578,282700.0
2011-11-18 12:30:00,26.4,26.48,26.4,26.45,257000.0,9.7541,9.7836,9.7541,9.7725,257000.0
2011-11-18 12:40:00,26.45,26.51,26.41,26.48,310000.0,9.7725,9.7947,9.7578,9.7836,310000.0
2011-11-18 12:50:00,26.48,26.52,26.44,26.44,203100.0,9.7836,9.7984,9.7689,9.7689,203100.0
2011-11-18 13:00:00,26.44,26.52,26.43,26.52,214700.0,9.7689,9.7984,9.7652,9.7984,214700.0
2011-11-18 13:10:00,26.51,26.59,26.49,26.55,199400.0,9.7947,9.8243,9.7873,9.8095,199400.0
2011-11-18 13:20:00,26.55,26.58,26.53,26.57,180500.0,9.8095,9.8206,9.8021,9.8169,180500.0
2011-11-18 13:30:00,26.57,26.7,26.57,26.69,224100.0,9.8169,9.8649,9.8169,9.8612,224100.0
2011-11-18 13:40:00,26.68,26.72,26.67,26.67,230900.0,9.8575,9.8723,9.8538,9.8538,230900.0
2011-11-18 13:50:00,26.67,26.73,26.64,26.67,170500.0,9.8538,9.876,9.8427,9.8538,170500.0
2011-11-18 14:00:00,26.67,26.68,26.59,26.62,168900.0,9.8538,9.8575,9.8243,9.8354,168900.0
2011-11-18 14:10:00,26.62,26.74,26.6,26.67,304500.0,9.8354,9.8797,9.828,9.8538,304500.0
2011-11-18 14:20:00,26.68,26.69,26.61,26.64,238500.0,9.8575,9.8612,9.8317,9.8427,238500.0
2011-11-18 14:30:00,26.64,26.7,26.63,26.68,342400.0,9.8427,9.8649,9.8391,9.8575,342400.0
2011-11-18 14:40:00,26.67,26.69,26.63,26.65,335900.0,9.8538,9.8612,9.8391,9.8464,335900.0
2011-11-18 14:50:00,26.64,26.66,26.62,26.64,385300.0,9.8427,9.8501,9.8354,9.8427,385300.0
2011-11-18 15:00:00,26.64,26.65,26.54,26.61,272600.0,9.8427,9.8464,9.8058,9.8317,272600.0
2011-11-18 15:10:00,26.6,26.66,26.59,26.62,229100.0,9.828,9.8501,9.8243,9.8354,229100.0
2011-11-18 15:20:00,26.62,26.64,26.6,26.64,307100.0,9.8354,9.8427,9.828,9.8427,307100.0
2011-11-18 15:30:00,26.64,26.7,26.61,26.69,382500.0,9.8427,9.8649,9.8317,9.8612,382500.0
2011-11-18 15:40:00,26.69,26.73,26.6,26.69,716700.0,9.8612,9.876,9.828,9.8612,716700.0
2011-11-18 15:50:00,26.7,26.78,26.65,26.66,1557600.0,9.8649,9.8945,9.8464,9.8501,1557600.0
2011-11-21 09:30:00,26.16,26.38,26.0,26.06,799200.0,9.6654,9.7467,9.6063,9.6285,799200.0
2011-11-21 09:40:00,26.05,26.09,25.88,25.89,601700.0,9.6248,9.6395,9.5619,9.5656,601700.0
2011-11-21 09:50:00,25.89,25.9,25.76,25.8,523800.0,9.5656,9.5693,9.5176,9.5324,523800.0
2011-11-21 10:00:00,25.8,25.89,25.71,25.77,594100.0,9.5324,9.5656,9.4991,9.5213,594100.0
2011-11-21 10:10:00,25.78,25.9,25.77,25.85,421800.0,9.525,9.5693,9.5213,9.5509,421800.0
2011-11-21 10:20:00,25.84,25.94,25.8,25.89,304300.0,9.5472,9.5841,9.5324,9.5656,304300.0
2011-11-21 10:30:00,25.89,25.9,25.8,25.85,245500.0,9.5656,9.5693,9.5324,9.5509,245500.0
2011-11-21 10:40:00,25.85,25.86,25.76,25.78,401200.0,9.5509,9.5546,9.5176,9.525,401200.0
2011-11-21 10:50:00,25.78,25.78,25.67,25.69,538400.0,9.525,9.525,9.4844,9.4917,538400.0
2011-11-21 11:00:00,25.69,25.7,25.54,25.62,593900.0,9.4917,9.4954,9.4363,9.4659,593900.0
2011-11-21 11:10:00,25.61,25.72,25.61,25.7,354600.0,9.4622,9.5028,9.4622,9.4954,354600.0
2011-11-21 11:20:00,25.7,25.74,25.65,25.67,240800.0,9.4954,9.5102,9.477,9.4844,240800.0
2011-11-21 11:30:00,25.67,25.68,25.55,25.55,416200.0,9.4844,9.4881,9.44,9.44,416200.0
2011-11-21 11:40:00,25.55,25.6,25.47,25.59,376800.0,9.44,9.4585,9.4105,9.4548,376800.0
2011-11-21 11:50:00,25.59,25.7,25.58,25.67,404400.0,9.4548,9.4954,9.4511,9.4844,404400.0
2011-11-21 12:00:00,25.67,25.72,25.6,25.62,290400.0,9.4844,9.5028,9.4585,9.4659,290400.0
2011-11-21 12:10:00,25.62,25.7,25.61,25.66,222000.0,9.4659,9.4954,9.4622,9.4807,222000.0
2011-11-21 12:20:00,25.66,25.69,25.55,25.57,285600.0,9.4807,9.4917,9.44,9.4474,285600.0
2011-11-21 12:30:00,25.57,25.61,25.53,25.6,155900.0,9.4474,9.4622,9.4326,9.4585,155900.0
2011-11-21 12:40:00,25.6,25.69,25.59,25.68,103700.0,9.4585,9.4917,9.4548,9.4881,103700.0
2011-11-21 12:50:00,25.68,25.69,25.61,25.61,135900.0,9.4881,9.4917,9.4622,9.4622,135900.0
2011-11-21 13:00:00,25.62,25.74,25.62,25.7,256000.0,9.4659,9.5102,9.4659,9.4954,256000.0
2011-11-21 13:10:00,25.71,25.84,25.71,25.83,316700.0,9.4991,9.5472,9.4991,9.5435,316700.0
2011-11-21 13:20:00,25.83,25.86,25.77,25.77,125700.0,9.5435,9.5546,9.5213,9.5213,125700.0
2011-11-21 13:30:00,25.77,25.78,25.74,25.76,139700.0,9.5213,9.525,9.5102,9.5176,139700.0
2011-11-21 13:40:00,25.76,25.81,25.74,25.75,132700.0,9.5176,9.5361,9.5102,9.5139,132700.0
2011-11-21 13:50:00,25.76,25.78,25.67,25.67,157500.0,9.5176,9.525,9.4844,9.4844,157500.0
2011-11-21 14:00:00,25.67,25.76,25.65,25.75,207600.0,9.4844,9.5176,9.477,9.5139,207600.0
2011-11-21 14:10:00,25.75,26.0,25.75,25.96,339700.0,9.5139,9.6063,9.5139,9.5915,339700.0
2011-11-21 14:20:00,25.96,26.01,25.95,26.0,236200.0,9.5915,9.61,9.5878,9.6063,236200.0
2011-11-21 14:30:00,25.99,26.07,25.99,26.02,216700.0,9.6026,9.6321,9.6026,9.6137,216700.0
2011-11-21 14:40:00,26.02,26.19,26.02,26.15,358400.0,9.6137,9.6765,9.6137,9.6617,358400.0
2011-11-21 14:50:00,26.16,26.18,26.11,26.11,260800.0,9.6654,9.6728,9.6469,9.6469,260800.0
2011-11-21 15:00:00,26.1,26.12,25.98,26.06,195800.0,9.6432,9.6506,9.5989,9.6285,195800.0
2011-11-21 15:10:00,26.06,26.19,26.05,26.18,220600.0,9.6285,9.6765,9.6248,9.6728,220600.0
2011-11-21 15:20:00,26.18,26.24,26.12,26.2,259200.0,9.6728,9.695,9.6506,9.6802,259200.0
2011-11-21 15:30:00,26.19,26.29,26.19,26.25,216000.0,9.6765,9.7134,9.6765,9.6987,216000.0
2011-11-21 15:40:00,26.26,26.36,26.19,26.33,420600.0,9.7023,9.7393,9.6765,9.7282,420600.0
2011-11-21 15:50:00,26.34,26.34,26.19,26.2,817700.0,9.7319,9.7319,9.6765,9.6802,817700.0
2011-11-22 09:30:00,26.02,26.22,25.94,26.21,381600.0,9.6137,9.6876,9.5841,9.6839,381600.0
2011-11-22 09:40:00,26.22,26.35,26.17,26.31,244900.0,9.6876,9.7356,9.6691,9.7208,244900.0
2011-11-22 09:50:00,26.31,26.31,26.15,26.19,275700.0,9.7208,9.7208,9.6617,9.6765,275700.0
2011-11-22 10:00:00,26.2,26.26,26.1,26.13,403100.0,9.6802,9.7023,9.6432,9.6543,403100.0
2011-11-22 10:10:00,26.13,26.13,26.0,26.1,327800.0,9.6543,9.6543,9.6063,9.6432,327800.0
2011-11-22 10:20:00,26.1,26.24,26.09,26.21,259700.0,9.6432,9.695,9.6395,9.6839,259700.0
2011-11-22 10:30:00,26.21,26.24,26.1,26.13,199000.0,9.6839,9.695,9.6432,9.6543,199000.0
2011-11-22 10:40:00,26.12,26.17,25.86,25.94,397500.0,9.6506,9.6691,9.5546,9.5841,397500.0
2011-11-22 10:50:00,25.93,25.96,25.83,25.87,266100.0,9.5804,9.5915,9.5435,9.5583,266100.0
2011-11-22 11:00:00,25.87,25.91,25.82,25.89,191400.0,9.5583,9.573,9.5398,9.5656,191400.0
2011-11-22 11:10:00,25.89,25.94,25.8,25.87,190600.0,9.5656,9.5841,9.5324,9.5583,190600.0
2011-11-22 11:20:00,25.88,25.88,25.74,25.79,231500.0,9.5619,9.5619,9.5102,9.5287,231500.0
2011-11-22 11:30:00,25.79,25.8,25.71,25.73,223200.0,9.5287,9.5324,9.4991,9.5065,223200.0
2011-11-22 11:40:00,25.74,25.79,25.68,25.77,395500.0,9.5102,9.5287,9.4881,9.5213,395500.0
2011-11-22 11:50:00,25.77,25.87,25.76,25.83,210200.0,9.5213,9.5583,9.5176,9.5435,210200.0
2011-11-22 12:00:00,25.83,26.05,25.82,26.03,686300.0,9.5435,9.6248,9.5398,9.6174,686300.0
2011-11-22 12:10:00,26.04,26.13,26.01,26.09,278100.0,9.6211,9.6543,9.61,9.6395,278100.0
2011-11-22 12:20:00,26.1,26.12,25.96,25.99,123500.0,9.6432,9.6506,9.5915,9.6026,123500.0
2011-11-22 12:30:00,25.99,26.08,25.98,26.0,156900.0,9.6026,9.6358,9.5989,9.6063,156900.0
2011-11-22 12:40:00,26.0,26.03,25.98,26.01,106100.0,9.6063,9.6174,9.5989,9.61,106100.0
2011-11-22 12:50:00,26.0,26.11,26.0,26.1,148900.0,9.6063,9.6469,9.6063,9.6432,148900.0
2011-11-22 13:00:00,26.11,26.15,26.08,26.09,135600.0,9.6469,9.6617,9.6358,9.6395,135600.0
2011-11-22 13:10:00,26.09,26.24,26.07,26.24,135500.0,9.6395,9.695,9.6321,9.695,135500.0
2011-11-22 13:20:00,26.24,26.25,26.14,26.17,273900.0,9.695,9.6987,9.658,9.6691,273900.0
2011-11-22 13:30:00,26.17,26.23,26.14,26.23,118700.0,9.6691,9.6913,9.658,9.6913,118700.0
2011-11-22 13:40:00,26.23,26.23,26.12,26.17,144900.0,9.6913,9.6913,9.6506,9.6691,144900.0
2011-11-22 13:50:00,26.16,26.18,26.06,26.07,124300.0,9.6654,9.6728,9.6285,9.6321,124300.0
2011-11-22 14:00:00,26.07,26.07,26.01,26.02,113400.0,9.6321,9.6321,9.61,9.6137,113400.0
2011-11-22 14:10:00,26.02,26.12,26.02,26.11,169800.0,9.6137,9.6506,9.6137,9.6469,169800.0
2011-11-22 14:20:00,26.1,26.1,25.98,26.0,142500.0,9.6432,9.6432,9.5989,9.6063,142500.0
2011-11-22 14:30:00,26.0,26.01,25.88,25.89,175600.0,9.6063,9.61,9.5619,9.5656,175600.0
2011-11-22 14:40:00,25.89,25.94,25.85,25.91,299600.0,9.5656,9.5841,9.5509,9.573,299600.0
2011-11-22 14:50:00,25.9,25.91,25.78,25.83,288000.0,9.5693,9.573,9.525,9.5435,288000.0
2011-11-22 15:00:00,25.82,25.85,25.77,25.78,270600.0,9.5398,9.5509,9.5213,9.525,270600.0
2011-11-22 15:10:00,25.79,25.89,25.76,25.86,239700.0,9.5287,9.5656,9.5176,9.5546,239700.0
2011-11-22 15:20:00,25.86,25.96,25.85,25.89,242300.0,9.5546,9.5915,9.5509,9.5656,242300.0
2011-11-22 15:30:00,25.89,25.94,25.85,25.85,281100.0,9.5656,9.5841,9.5509,9.5509,281100.0
2011-11-22 15:40:00,25.85,25.94,25.85,25.93,371300.0,9.5509,9.5841,9.5509,9.5804,371300.0
2011-11-22 15:50:00,25.93,25.95,25.87,25.89,713000.0,9.5804,9.5878,9.5583,9.5656,713000.0
2011-11-23 09:30:00,25.46,25.48,25.34,25.41,392400.0,9.4068,9.4142,9.3624,9.3883,392400.0
2011-11-23 09:40:00,25.41,25.44,25.32,25.33,416600.0,9.3883,9.3994,9.355,9.3587,416600.0
2011-11-23 09:50:00,25.32,25.37,25.23,25.28,335100.0,9.355,9.3735,9.3218,9.3403,335100.0
2011-11-23 10:00:00,25.28,25.28,25.16,25.23,450600.0,9.3403,9.3403,9.2959,9.3218,450600.0
2011-11-23 10:10:00,25.23,25.24,25.01,25.03,433500.0,9.3218,9.3255,9.2405,9.2479,433500.0
2011-11-23 10:20:00,25.03,25.11,25.02,25.08,238900.0,9.2479,9.2775,9.2442,9.2664,238900.0
2011-11-23 10:30:00,25.09,25.17,24.98,25.13,437900.0,9.2701,9.2996,9.2294,9.2848,437900.0
2011-11-23 10:40:00,25.13,25.15,25.04,25.14,275900.0,9.2848,9.2922,9.2516,9.2885,275900.0
2011-11-23 10:50:00,25.15,25.25,25.14,25.18,250900.0,9.2922,9.3292,9.2885,9.3033,250900.0
2011-11-23 11:00:00,25.17,25.24,25.04,25.05,236000.0,9.2996,9.3255,9.2516,9.2553,236000.0
2011-11-23 11:10:00,25.04,25.06,25.0,25.05,314600.0,9.2516,9.259,9.2368,9.2553,314600.0
2011-11-23 11:20:00,25.05,25.06,24.98,24.98,144000.0,9.2553,9.259,9.2294,9.2294,144000.0
2011-11-23 11:30:00,24.98,25.01,24.9,24.99,262800.0,9.2294,9.2405,9.1999,9.2331,262800.0
2011-11-23 11:40:00,25.0,25.09,24.99,25.08,408000.0,9.2368,9.2701,9.2331,9.2664,408000.0
2011-11-23 11:50:00,25.08,25.18,25.08,25.15,235500.0,9.2664,9.3033,9.2664,9.2922,235500.0
2011-11-23 12:00:00,25.16,25.27,25.15,25.25,220600.0,9.2959,9.3366,9.2922,9.3292,220600.0
2011-11-23 12:10:00,25.25,25.3,25.18,25.19,260100.0,9.3292,9.3477,9.3033,9.307,260100.0
2011-11-23 12:20:00,25.2,25.3,25.18,25.18,290300.0,9.3107,9.3477,9.3033,9.3033,290300.0
2011-11-23 12:30:00,25.18,25.19,25.08,25.13,276500.0,9.3033,9.307,9.2664,9.2848,276500.0
2011-11-23 12:40:00,25.12,25.17,25.09,25.15,160600.0,9.2811,9.2996,9.2701,9.2922,160600.0
2011-11-23 12:50:00,25.15,25.26,25.13,25.22,201600.0,9.2922,9.3329,9.2848,9.3181,201600.0
2011-11-23 13:00:00,25.22,25.23,25.2,25.21,82900.0,9.3181,9.3218,9.3107,9.3144,82900.0
2011-11-23 13:10:00,25.21,25.21,25.11,25.13,123500.0,9.3144,9.3144,9.2775,9.2848,123500.0
2011-11-23 13:20:00,25.13,25.18,25.09,25.18,243200.0,9.2848,9.3033,9.2701,9.3033,243200.0
2011-11-23 13:30:00,25.18,25.2,25.12,25.12,78000.0,9.3033,9.3107,9.2811,9.2811,78000.0
2011-11-23 13:40:00,25.12,25.15,25.07,25.13,179900.0,9.2811,9.2922,9.2627,9.2848,179900.0
2011-11-23 13:50:00,25.12,25.2,25.01,25.03,217700.0,9.2811,9.3107,9.2405,9.2479,217700.0
2011-11-23 14:00:00,25.03,25.08,25.0,25.06,341700.0,9.2479,9.2664,9.2368,9.259,341700.0
2011-11-23 14:10:00,25.06,25.07,24.97,24.99,296100.0,9.259,9.2627,9.2257,9.2331,296100.0
2011-11-23 14:20:00,24.99,25.01,24.92,24.95,215000.0,9.2331,9.2405,9.2073,9.2183,215000.0
2011-11-23 14:30:00,24.96,25.04,24.95,25.01,165500.0,9.222,9.2516,9.2183,9.2405,165500.0
2011-11-23 14:40:00,25.01,25.04,24.96,25.03,193700.0,9.2405,9.2516,9.222,9.2479,193700.0
2011-11-23 14:50:00,25.03,25.07,25.01,25.02,340500.0,9.2479,9.2627,9.2405,9.2442,340500.0
2011-11-23 15:00:00,25.02,25.09,24.99,25.06,279100.0,9.2442,9.2701,9.2331,9.259,279100.0
2011-11-23 15:10:00,25.06,25.16,25.05,25.08,385400.0,9.259,9.2959,9.2553,9.2664,385400.0
2011-11-23 15:20:00,25.07,25.11,25.02,25.08,411200.0,9.2627,9.2775,9.2442,9.2664,411200.0
2011-11-23 15:30:00,25.09,25.12,25.02,25.05,444600.0,9.2701,9.2811,9.2442,9.2553,444600.0
2011-11-23 15:40:00,25.05,25.18,25.04,25.13,503300.0,9.2553,9.3033,9.2516,9.2848,503300.0
2011-11-23 15:50:00,25.13,25.18,24.97,24.99,1106000.0,9.2848,9.3033,9.2257,9.2331,1106000.0
2011-11-25 09:30:00,24.7,24.98,24.62,24.94,1051900.0,9.126,9.2294,9.0964,9.2146,1051900.0
2011-11-25 09:40:00,24.94,25.0,24.84,24.86,380300.0,9.2146,9.2368,9.1777,9.1851,380300.0
2011-11-25 09:50:00,24.85,24.96,24.82,24.82,298900.0,9.1814,9.222,9.1703,9.1703,298900.0
2011-11-25 10:00:00,24.83,25.07,24.82,25.01,325300.0,9.174,9.2627,9.1703,9.2405,325300.0
2011-11-25 10:10:00,25.01,25.01,24.86,24.98,370200.0,9.2405,9.2405,9.1851,9.2294,370200.0
2011-11-25 10:20:00,24.98,24.99,24.84,24.86,388700.0,9.2294,9.2331,9.1777,9.1851,388700.0
2011-11-25 10:30:00,24.86,24.88,24.8,24.85,376600.0,9.1851,9.1925,9.1629,9.1814,376600.0
2011-11-25 10:40:00,24.85,24.87,24.8,24.81,201000.0,9.1814,9.1888,9.1629,9.1666,201000.0
2011-11-25 10:50:00,24.81,24.85,24.73,24.74,197700.0,9.1666,9.1814,9.1371,9.1407,197700.0
2011-11-25 11:00:00,24.74,24.76,24.59,24.68,316700.0,9.1407,9.1481,9.0853,9.1186,316700.0
2011-11-25 11:10:00,24.67,24.72,24.63,24.66,205200.0,9.1149,9.1334,9.1001,9.1112,205200.0
2011-11-25 11:20:00,24.66,24.73,24.61,24.61,210800.0,9.1112,9.1371,9.0927,9.0927,210800.0
2011-11-25 11:30:00,24.61,24.66,24.52,24.52,221200.0,9.0927,9.1112,9.0595,9.0595,221200.0
2011-11-25 11:40:00,24.53,24.56,24.45,24.48,328100.0,9.0632,9.0742,9.0336,9.0447,328100.0
2011-11-25 11:50:00,24.49,24.49,24.38,24.47,230700.0,9.0484,9.0484,9.0077,9.041,230700.0
2011-11-25 12:00:00,24.47,24.53,24.37,24.38,299200.0,9.041,9.0632,9.004,9.0077,299200.0
2011-11-25 12:10:00,24.37,24.42,24.33,24.41,252300.0,9.004,9.0225,8.9893,9.0188,252300.0
2011-11-25 12:20:00,24.4,24.5,24.38,24.5,294400.0,9.0151,9.0521,9.0077,9.0521,294400.0
2011-11-25 12:30:00,24.49,24.5,24.37,24.37,281400.0,9.0484,9.0521,9.004,9.004,281400.0
2011-11-25 12:40:00,24.37,24.54,24.32,24.53,557300.0,9.004,9.0669,8.9856,9.0632,557300.0
2011-11-25 12:50:00,24.54,24.57,24.4,24.41,667700.0,9.0669,9.0779,9.0151,9.0188,667700.0
2011-11-28 09:30:00,25.18,25.25,25.11,25.24,619100.0,9.3033,9.3292,9.2775,9.3255,619100.0
2011-11-28 09:40:00,25.24,25.32,25.21,25.26,527700.0,9.3255,9.355,9.3144,9.3329,527700.0
2011-11-28 09:50:00,25.26,25.38,25.25,25.38,453200.0,9.3329,9.3772,9.3292,9.3772,453200.0
2011-11-28 10:00:00,25.37,25.38,25.27,25.34,423300.0,9.3735,9.3772,9.3366,9.3624,423300.0
2011-11-28 10:10:00,25.33,25.37,25.31,25.36,277100.0,9.3587,9.3735,9.3513,9.3698,277100.0
2011-11-28 10:20:00,25.35,25.36,25.3,25.33,216800.0,9.3661,9.3698,9.3477,9.3587,216800.0
2011-11-28 10:30:00,25.33,25.39,25.26,25.26,206400.0,9.3587,9.3809,9.3329,9.3329,206400.0
2011-11-28 10:40:00,25.27,25.3,25.21,25.24,145600.0,9.3366,9.3477,9.3144,9.3255,145600.0
2011-11-28 10:50:00,25.24,25.29,25.22,25.28,266800.0,9.3255,9.344,9.3181,9.3403,266800.0
2011-11-28 11:00:00,25.28,25.3,25.21,25.24,228800.0,9.3403,9.3477,9.3144,9.3255,228800.0
2011-11-28 11:10:00,25.25,25.26,25.2,25.25,205300.0,9.3292,9.3329,9.3107,9.3292,205300.0
2011-11-28 11:20:00,25.26,25.34,25.24,25.34,136000.0,9.3329,9.3624,9.3255,9.3624,136000.0
2011-11-28 11:30:00,25.34,25.39,25.33,25.35,249800.0,9.3624,9.3809,9.3587,9.3661,249800.0
2011-11-28 11:40:00,25.35,25.39,25.33,25.35,196200.0,9.3661,9.3809,9.3587,9.3661,196200.0
2011-11-28 11:50:00,25.35,25.38,25.32,25.34,148800.0,9.3661,9.3772,9.355,9.3624,148800.0
2011-11-28 12:00:00,25.35,25.35,25.31,25.33,119500.0,9.3661,9.3661,9.3513,9.3587,119500.0
2011-11-28 12:10:00,25.33,25.37,25.32,25.36,144600.0,9.3587,9.3735,9.355,9.3698,144600.0
2011-11-28 12:20:00,25.36,25.37,25.29,25.29,91000.0,9.3698,9.3735,9.344,9.344,91000.0
2011-11-28 12:30:00,25.3,25.31,25.25,25.29,180800.0,9.3477,9.3513,9.3292,9.344,180800.0
2011-11-28 12:40:00,25.29,25.39,25.28,25.38,221300.0,9.344,9.3809,9.3403,9.3772,221300.0
2011-11-28 12:50:00,25.38,25.41,25.34,25.36,121800.0,9.3772,9.3883,9.3624,9.3698,121800.0
2011-11-28 13:00:00,25.36,25.38,25.34,25.38,92000.0,9.3698,9.3772,9.3624,9.3772,92000.0
2011-11-28 13:10:00,25.38,25.43,25.37,25.43,98000.0,9.3772,9.3957,9.3735,9.3957,98000.0
2011-11-28 13:20:00,25.43,25.54,25.43,25.51,285700.0,9.3957,9.4363,9.3957,9.4252,285700.0
2011-11-28 13:30:00,25.51,25.53,25.49,25.5,107700.0,9.4252,9.4326,9.4179,9.4215,107700.0
2011-11-28 13:40:00,25.5,25.54,25.5,25.5,120600.0,9.4215,9.4363,9.4215,9.4215,120600.0
2011-11-28 13:50:00,25.51,25.51,25.42,25.46,182300.0,9.4252,9.4252,9.392,9.4068,182300.0
2011-11-28 14:00:00,25.46,25.51,25.44,25.5,199500.0,9.4068,9.4252,9.3994,9.4215,199500.0
2011-11-28 14:10:00,25.5,25.52,25.48,25.48,104900.0,9.4215,9.4289,9.4142,9.4142,104900.0
2011-11-28 14:20:00,25.49,25.53,25.43,25.46,239400.0,9.4179,9.4326,9.3957,9.4068,239400.0
2011-11-28 14:30:00,25.45,25.5,25.44,25.46,305200.0,9.4031,9.4215,9.3994,9.4068,305200.0
2011-11-28 14:40:00,25.47,25.49,25.45,25.47,148500.0,9.4105,9.4179,9.4031,9.4105,148500.0
2011-11-28 14:50:00,25.48,25.48,25.38,25.4,320400.0,9.4142,9.4142,9.3772,9.3846,320400.0
2011-11-28 15:00:00,25.4,25.42,25.35,25.38,444900.0,9.3846,9.392,9.3661,9.3772,444900.0
2011-11-28 15:10:00,25.38,25.43,25.35,25.42,352000.0,9.3772,9.3957,9.3661,9.392,352000.0
2011-11-28 15:20:00,25.43,25.48,25.39,25.46,358300.0,9.3957,9.4142,9.3809,9.4068,358300.0
2011-11-28 15:30:00,25.46,25.52,25.45,25.46,338200.0,9.4068,9.4289,9.4031,9.4068,338200.0
2011-11-28 15:40:00,25.46,25.49,25.44,25.46,957300.0,9.4068,9.4179,9.3994,9.4068,957300.0
2011-11-28 15:50:00,25.46,25.6,25.44,25.57,1173300.0,9.4068,9.4585,9.3994,9.4474,1173300.0
2011-11-29 09:30:00,25.37,25.47,25.28,25.37,514700.0,9.3735,9.4105,9.3403,9.3735,514700.0
2011-11-29 09:40:00,25.37,25.57,25.36,25.57,547400.0,9.3735,9.4474,9.3698,9.4474,547400.0
2011-11-29 09:50:00,25.57,25.79,25.56,25.78,414400.0,9.4474,9.5287,9.4437,9.525,414400.0
2011-11-29 10:00:00,25.78,25.89,25.75,25.89,728600.0,9.525,9.5656,9.5139,9.5656,728600.0
2011-11-29 10:10:00,25.89,26.06,25.88,26.05,603700.0,9.5656,9.6285,9.5619,9.6248,603700.0
2011-11-29 10:20:00,26.06,26.14,26.0,26.0,545100.0,9.6285,9.658,9.6063,9.6063,545100.0
2011-11-29 10:30:00,26.0,26.0,25.95,26.0,391900.0,9.6063,9.6063,9.5878,9.6063,391900.0
2011-11-29 10:40:00,26.0,26.06,25.88,25.9,354000.0,9.6063,9.6285,9.5619,9.5693,354000.0
2011-11-29 10:50:00,25.91,25.96,25.84,25.89,215800.0,9.573,9.5915,9.5472,9.5656,215800.0
2011-11-29 11:00:00,25.89,25.93,25.71,25.78,292500.0,9.5656,9.5804,9.4991,9.525,292500.0
2011-11-29 11:10:00,25.78,25.89,25.78,25.87,244400.0,9.525,9.5656,9.525,9.5583,244400.0
2011-11-29 11:20:00,25.88,25.9,25.81,25.87,194300.0,9.5619,9.5693,9.5361,9.5583,194300.0
2011-11-29 11:30:00,25.88,25.98,25.87,25.96,193500.0,9.5619,9.5989,9.5583,9.5915,193500.0
2011-11-29 11:40:00,25.96,25.97,25.85,25.88,312900.0,9.5915,9.5952,9.5509,9.5619,312900.0
2011-11-29 11:50:00,25.89,25.9,25.77,25.8,234700.0,9.5656,9.5693,9.5213,9.5324,234700.0
2011-11-29 12:00:00,25.8,25.88,25.78,25.87,270100.0,9.5324,9.5619,9.525,9.5583,270100.0
2011-11-29 12:10:00,25.87,25.9,25.85,25.89,246600.0,9.5583,9.5693,9.5509,9.5656,246600.0
2011-11-29 12:20:00,25.89,25.91,25.83,25.85,235900.0,9.5656,9.573,9.5435,9.5509,235900.0
2011-11-29 12:30:00,25.85,25.85,25.74,25.78,132200.0,9.5509,9.5509,9.5102,9.525,132200.0
2011-11-29 12:40:00,25.78,25.82,25.71,25.76,240800.0,9.525,9.5398,9.4991,9.5176,240800.0
2011-11-29 12:50:00,25.76,25.78,25.69,25.71,429500.0,9.5176,9.525,9.4917,9.4991,429500.0
2011-11-29 13:00:00,25.71,25.73,25.56,25.57,334100.0,9.4991,9.5065,9.4437,9.4474,334100.0
2011-11-29 13:10:00,25.57,25.66,25.57,25.63,240500.0,9.4474,9.4807,9.4474,9.4696,240500.0
2011-11-29 13:20:00,25.63,25.75,25.63,25.73,247100.0,9.4696,9.5139,9.4696,9.5065,247100.0
2011-11-29 13:30:00,25.73,25.76,25.68,25.71,260500.0,9.5065,9.5176,9.4881,9.4991,260500.0
2011-11-29 13:40:00,25.72,25.72,25.64,25.64,131300.0,9.5028,9.5028,9.4733,9.4733,131300.0
2011-11-29 13:50:00,25.65,25.68,25.55,25.57,399100.0,9.477,9.4881,9.44,9.4474,399100.0
2011-11-29 14:00:00,25.58,25.64,25.53,25.58,467400.0,9.4511,9.4733,9.4326,9.4511,467400.0
2011-11-29 14:10:00,25.58,25.67,25.57,25.67,236300.0,9.4511,9.4844,9.4474,9.4844,236300.0
2011-11-29 14:20:00,25.66,25.69,25.65,25.68,251300.0,9.4807,9.4917,9.477,9.4881,251300.0
2011-11-29 14:30:00,25.67,25.71,25.64,25.66,253100.0,9.4844,9.4991,9.4733,9.4807,253100.0
2011-11-29 14:40:00,25.66,25.69,25.6,25.6,154000.0,9.4807,9.4917,9.4585,9.4585,154000.0
2011-11-29 14:50:00,25.61,25.64,25.53,25.54,270900.0,9.4622,9.4733,9.4326,9.4363,270900.0
2011-11-29 15:00:00,25.54,25.56,25.36,25.37,403700.0,9.4363,9.4437,9.3698,9.3735,403700.0
2011-11-29 15:10:00,25.37,25.54,25.37,25.53,369100.0,9.3735,9.4363,9.3735,9.4326,369100.0
2011-11-29 15:20:00,25.53,25.6,25.53,25.57,297800.0,9.4326,9.4585,9.4326,9.4474,297800.0
2011-11-29 15:30:00,25.57,25.64,25.53,25.55,295500.0,9.4474,9.4733,9.4326,9.44,295500.0
2011-11-29 15:40:00,25.55,25.58,25.53,25.55,372300.0,9.44,9.4511,9.4326,9.44,372300.0
2011-11-29 15:50:00,25.54,25.55,25.44,25.46,1302100.0,9.4363,9.44,9.3994,9.4068,1302100.0
2011-11-30 09:30:00,26.87,27.0,26.83,26.85,701700.0,9.9277,9.9758,9.9129,9.9203,701700.0
2011-11-30 09:40:00,26.83,27.06,26.79,26.96,662400.0,9.9129,9.9979,9.8982,9.961,662400.0
2011-11-30 09:50:00,26.95,27.01,26.86,26.94,617900.0,9.9573,9.9795,9.924,9.9536,617900.0
2011-11-30 10:00:00,26.94,27.0,26.8,26.8,573800.0,9.9536,9.9758,9.9019,9.9019,573800.0
2011-11-30 10:10:00,26.79,26.83,26.73,26.81,612300.0,9.8982,9.9129,9.876,9.9056,612300.0
2011-11-30 10:20:00,26.82,26.94,26.81,26.93,351000.0,9.9093,9.9536,9.9056,9.9499,351000.0
2011-11-30 10:30:00,26.94,26.95,26.89,26.93,342200.0,9.9536,9.9573,9.9351,9.9499,342200.0
2011-11-30 10:40:00,26.93,26.98,26.92,26.93,266400.0,9.9499,9.9684,9.9462,9.9499,266400.0
2011-11-30 10:50:00,26.93,26.94,26.89,26.94,282700.0,9.9499,9.9536,9.9351,9.9536,282700.0
2011-11-30 11:00:00,26.93,26.96,26.9,26.92,279200.0,9.9499,9.961,9.9388,9.9462,279200.0
2011-11-30 11:10:00,26.93,26.99,26.93,26.94,407900.0,9.9499,9.9721,9.9499,9.9536,407900.0
2011-11-30 11:20:00,26.94,26.95,26.83,26.84,226200.0,9.9536,9.9573,9.9129,9.9166,226200.0
2011-11-30 11:30:00,26.84,26.89,26.84,26.88,202500.0,9.9166,9.9351,9.9166,9.9314,202500.0
2011-11-30 11:40:00,26.89,26.95,26.87,26.94,228500.0,9.9351,9.9573,9.9277,9.9536,228500.0
2011-11-30 11:50:00,26.94,26.95,26.86,26.88,285200.0,9.9536,9.9573,9.924,9.9314,285200.0
2011-11-30 12:00:00,26.88,26.89,26.77,26.77,184800.0,9.9314,9.9351,9.8908,9.8908,184800.0
2011-11-30 12:10:00,26.77,26.8,26.75,26.77,312500.0,9.8908,9.9019,9.8834,9.8908,312500.0
2011-11-30 12:20:00,26.77,26.8,26.75,26.78,211600.0,9.8908,9.9019,9.8834,9.8945,211600.0
2011-11-30 12:30:00,26.78,26.81,26.74,26.74,285300.0,9.8945,9.9056,9.8797,9.8797,285300.0
2011-11-30 12:40:00,26.74,26.78,26.71,26.75,239500.0,9.8797,9.8945,9.8686,9.8834,239500.0
2011-11-30 12:50:00,26.74,26.78,26.73,26.78,227100.0,9.8797,9.8945,9.876,9.8945,227100.0
2011-11-30 13:00:00,26.78,26.82,26.76,26.81,137000.0,9.8945,9.9093,9.8871,9.9056,137000.0
2011-11-30 13:10:00,26.82,26.84,26.8,26.81,147300.0,9.9093,9.9166,9.9019,9.9056,147300.0
2011-11-30 13:20:00,26.82,26.82,26.75,26.77,140000.0,9.9093,9.9093,9.8834,9.8908,140000.0
2011-11-30 13:30:00,26.76,26.82,26.74,26.79,342900.0,9.8871,9.9093,9.8797,9.8982,342900.0
2011-11-30 13:40:00,26.8,26.83,26.75,26.75,252900.0,9.9019,9.9129,9.8834,9.8834,252900.0
2011-11-30 13:50:00,26.76,26.78,26.73,26.75,207800.0,9.8871,9.8945,9.876,9.8834,207800.0
2011-11-30 14:00:00,26.75,26.75,26.65,26.66,329900.0,9.8834,9.8834,9.8464,9.8501,329900.0
2011-11-30 14:10:00,26.65,26.69,26.6,26.63,343200.0,9.8464,9.8612,9.828,9.8391,343200.0
2011-11-30 14:20:00,26.63,26.73,26.62,26.7,191800.0,9.8391,9.876,9.8354,9.8649,191800.0
2011-11-30 14:30:00,26.7,26.71,25.79,26.61,1591800.0,9.8649,9.8686,9.5287,9.8317,1591800.0
2011-11-30 14:40:00,26.61,26.65,26.52,26.52,387300.0,9.8317,9.8464,9.7984,9.7984,387300.0
2011-11-30 14:50:00,26.52,26.64,26.52,26.64,420000.0,9.7984,9.8427,9.7984,9.8427,420000.0
2011-11-30 15:00:00,26.64,26.73,26.64,26.73,308300.0,9.8427,9.876,9.8427,9.876,308300.0
2011-11-30 15:10:00,26.73,26.82,26.72,26.82,262200.0,9.876,9.9093,9.8723,9.9093,262200.0
2011-11-30 15:20:00,26.82,26.85,26.75,26.83,386000.0,9.9093,9.9203,9.8834,9.9129,386000.0
2011-11-30 15:30:00,26.83,26.91,26.82,26.9,518000.0,9.9129,9.9425,9.9093,9.9388,518000.0
2011-11-30 15:40:00,26.91,26.99,26.84,26.86,1063400.0,9.9425,9.9721,9.9166,9.924,1063400.0
2011-11-30 15:50:00,26.86,27.01,26.85,26.97,2094400.0,9.924,9.9795,9.9203,9.9647,2094400.0
2011-12-01 09:30:00,27.2,27.3,27.08,27.21,1146400.0,10.0497,10.0866,10.0053,10.0533,1146400.0
2011-12-01 09:40:00,27.21,27.3,27.2,27.3,542200.0,10.0533,10.0866,10.0497,10.0866,542200.0
2011-12-01 09:50:00,27.3,27.53,27.29,27.5,910500.0,10.0866,10.1716,10.0829,10.1605,910500.0
2011-12-01 10:00:00,27.51,27.6,27.47,27.6,1060400.0,10.1642,10.1974,10.1494,10.1974,1060400.0
2011-12-01 10:10:00,27.6,27.66,27.5,27.53,351500.0,10.1974,10.2196,10.1605,10.1716,351500.0
2011-12-01 10:20:00,27.52,27.6,27.51,27.54,306900.0,10.1679,10.1974,10.1642,10.1753,306900.0
2011-12-01 10:30:00,27.54,27.56,27.4,27.43,332600.0,10.1753,10.1827,10.1235,10.1346,332600.0
2011-12-01 10:40:00,27.42,27.45,27.34,27.34,249300.0,10.1309,10.142,10.1014,10.1014,249300.0
2011-12-01 10:50:00,27.34,27.44,27.32,27.37,324000.0,10.1014,10.1383,10.094,10.1125,324000.0
2011-12-01 11:00:00,27.37,27.45,27.36,27.43,286500.0,10.1125,10.142,10.1088,10.1346,286500.0
2011-12-01 11:10:00,27.43,27.43,27.28,27.31,669300.0,10.1346,10.1346,10.0792,10.0903,669300.0
2011-12-01 11:20:00,27.32,27.35,27.26,27.26,176600.0,10.094,10.1051,10.0718,10.0718,176600.0
2011-12-01 11:30:00,27.26,27.35,27.21,27.35,326200.0,10.0718,10.1051,10.0533,10.1051,326200.0
2011-12-01 11:40:00,27.34,27.39,27.31,27.38,453500.0,10.1014,10.1199,10.0903,10.1162,453500.0
2011-12-01 11:50:00,27.39,27.44,27.34,27.39,212000.0,10.1199,10.1383,10.1014,10.1199,212000.0
2011-12-01 12:00:00,27.39,27.45,27.35,27.44,207200.0,10.1199,10.142,10.1051,10.1383,207200.0
2011-12-01 12:10:00,27.44,27.45,27.37,27.41,172100.0,10.1383,10.142,10.1125,10.1272,172100.0
2011-12-01 12:20:00,27.41,27.43,27.35,27.42,331000.0,10.1272,10.1346,10.1051,10.1309,331000.0
2011-12-01 12:30:00,27.41,27.44,27.34,27.35,329000.0,10.1272,10.1383,10.1014,10.1051,329000.0
2011-12-01 12:40:00,27.35,27.37,27.28,27.29,229500.0,10.1051,10.1125,10.0792,10.0829,229500.0
2011-12-01 12:50:00,27.29,27.31,27.17,27.19,232800.0,10.0829,10.0903,10.0386,10.046,232800.0
2011-12-01 13:00:00,27.19,27.29,27.18,27.24,171300.0,10.046,10.0829,10.0423,10.0644,171300.0
2011-12-01 13:10:00,27.24,27.3,27.22,27.3,116500.0,10.0644,10.0866,10.057,10.0866,116500.0
2011-12-01 13:20:00,27.3,27.34,27.27,27.29,225100.0,10.0866,10.1014,10.0755,10.0829,225100.0
2011-12-01 13:30:00,27.29,27.3,27.21,27.22,228000.0,10.0829,10.0866,10.0533,10.057,228000.0
2011-12-01 13:40:00,27.21,27.35,27.21,27.33,253800.0,10.0533,10.1051,10.0533,10.0977,253800.0
2011-12-01 13:50:00,27.34,27.38,27.34,27.38,174900.0,10.1014,10.1162,10.1014,10.1162,174900.0
2011-12-01 14:00:00,27.38,27.39,27.3,27.34,291100.0,10.1162,10.1199,10.0866,10.1014,291100.0
2011-12-01 14:10:00,27.34,27.36,27.28,27.28,254700.0,10.1014,10.1088,10.0792,10.0792,254700.0
2011-12-01 14:20:00,27.29,27.35,27.28,27.33,242300.0,10.0829,10.1051,10.0792,10.0977,242300.0
2011-12-01 14:30:00,27.33,27.34,27.29,27.32,297900.0,10.0977,10.1014,10.0829,10.094,297900.0
2011-12-01 14:40:00,27.32,27.38,27.29,27.34,229400.0,10.094,10.1162,10.0829,10.1014,229400.0
2011-12-01 14:50:00,27.35,27.41,27.33,27.38,296700.0,10.1051,10.1272,10.0977,10.1162,296700.0
2011-12-01 15:00:00,27.38,27.41,27.35,27.36,330700.0,10.1162,10.1272,10.1051,10.1088,330700.0
2011-12-01 15:10:00,27.36,27.43,27.35,27.39,213000.0,10.1088,10.1346,10.1051,10.1199,213000.0
2011-12-01 15:20:00,27.39,27.44,27.36,27.43,367700.0,10.1199,10.1383,10.1088,10.1346,367700.0
2011-12-01 15:30:00,27.42,27.46,27.39,27.42,301600.0,10.1309,10.1457,10.1199,10.1309,301600.0
2011-12-01 15:40:00,27.42,27.42,27.34,27.34,592500.0,10.1309,10.1309,10.1014,10.1014,592500.0
2011-12-01 15:50:00,27.35,27.38,27.26,27.31,1110900.0,10.1051,10.1162,10.0718,10.0903,1110900.0
2011-12-02 09:30:00,27.63,27.74,27.47,27.48,516800.0,10.2085,10.2492,10.1494,10.1531,516800.0
2011-12-02 09:40:00,27.47,27.51,27.41,27.43,362800.0,10.1494,10.1642,10.1272,10.1346,362800.0
2011-12-02 09:50:00,27.44,27.54,27.39,27.54,222800.0,10.1383,10.1753,10.1199,10.1753,222800.0
2011-12-02 10:00:00,27.53,27.59,27.47,27.48,318700.0,10.1716,10.1937,10.1494,10.1531,318700.0
2011-12-02 10:10:00,27.48,27.57,27.47,27.57,177200.0,10.1531,10.1864,10.1494,10.1864,177200.0
2011-12-02 10:20:00,27.57,27.62,27.55,27.59,311300.0,10.1864,10.2048,10.179,10.1937,311300.0
2011-12-02 10:30:00,27.6,27.62,27.43,27.43,318500.0,10.1974,10.2048,10.1346,10.1346,318500.0
2011-12-02 10:40:00,27.43,27.45,27.31,27.37,284200.0,10.1346,10.142,10.0903,10.1125,284200.0
2011-12-02 10:50:00,27.37,27.58,27.37,27.49,516300.0,10.1125,10.1901,10.1125,10.1568,516300.0
2011-12-02 11:00:00,27.48,27.54,27.39,27.44,295000.0,10.1531,10.1753,10.1199,10.1383,295000.0
2011-12-02 11:10:00,27.43,27.5,27.38,27.42,634200.0,10.1346,10.1605,10.1162,10.1309,634200.0
2011-12-02 11:20:00,27.42,27.54,27.41,27.53,380300.0,10.1309,10.1753,10.1272,10.1716,380300.0
2011-12-02 11:30:00,27.54,27.6,27.52,27.57,434400.0,10.1753,10.1974,10.1679,10.1864,434400.0
2011-12-02 11:40:00,27.56,27.58,27.38,27.39,617500.0,10.1827,10.1901,10.1162,10.1199,617500.0
2011-12-02 11:50:00,27.39,27.54,27.38,27.51,637600.0,10.1199,10.1753,10.1162,10.1642,637600.0
2011-12-02 12:00:00,27.51,27.56,27.41,27.5,310000.0,10.1642,10.1827,10.1272,10.1605,310000.0
2011-12-02 12:10:00,27.5,27.57,27.48,27.54,323400.0,10.1605,10.1864,10.1531,10.1753,323400.0
2011-12-02 12:20:00,27.54,27.59,27.52,27.53,220100.0,10.1753,10.1937,10.1679,10.1716,220100.0
2011-12-02 12:30:00,27.54,27.56,27.48,27.55,271700.0,10.1753,10.1827,10.1531,10.179,271700.0
2011-12-02 12:40:00,27.56,27.58,27.5,27.58,313000.0,10.1827,10.1901,10.1605,10.1901,313000.0
2011-12-02 12:50:00,27.57,27.6,27.52,27.54,275700.0,10.1864,10.1974,10.1679,10.1753,275700.0
2011-12-02 13:00:00,27.53,27.53,27.43,27.45,292400.0,10.1716,10.1716,10.1346,10.142,292400.0
2011-12-02 13:10:00,27.45,27.49,27.38,27.47,213800.0,10.142,10.1568,10.1162,10.1494,213800.0
2011-12-02 13:20:00,27.47,27.54,27.47,27.5,245700.0,10.1494,10.1753,10.1494,10.1605,245700.0
2011-12-02 13:30:00,27.5,27.51,27.43,27.47,128100.0,10.1605,10.1642,10.1346,10.1494,128100.0
2011-12-02 13:40:00,27.47,27.61,27.47,27.58,205100.0,10.1494,10.2011,10.1494,10.1901,205100.0
2011-12-02 13:50:00,27.6,27.64,27.55,27.64,243800.0,10.1974,10.2122,10.179,10.2122,243800.0
2011-12-02 14:00:00,27.64,27.68,27.49,27.57,283000.0,10.2122,10.227,10.1568,10.1864,283000.0
2011-12-02 14:10:00,27.57,27.63,27.55,27.63,250400.0,10.1864,10.2085,10.179,10.2085,250400.0
2011-12-02 14:20:00,27.63,27.68,27.62,27.68,247000.0,10.2085,10.227,10.2048,10.227,247000.0
2011-12-02 14:30:00,27.68,27.7,27.63,27.65,245700.0,10.227,10.2344,10.2085,10.2159,245700.0
2011-12-02 14:40:00,27.65,27.75,27.63,27.69,402000.0,10.2159,10.2529,10.2085,10.2307,402000.0
2011-12-02 14:50:00,27.69,27.71,27.61,27.62,288400.0,10.2307,10.2381,10.2011,10.2048,288400.0
2011-12-02 15:00:00,27.62,27.67,27.6,27.6,292800.0,10.2048,10.2233,10.1974,10.1974,292800.0
2011-12-02 15:10:00,27.61,27.69,27.6,27.67,298000.0,10.2011,10.2307,10.1974,10.2233,298000.0
2011-12-02 15:20:00,27.66,27.7,27.62,27.63,285900.0,10.2196,10.2344,10.2048,10.2085,285900.0
2011-12-02 15:30:00,27.63,27.67,27.58,27.64,356800.0,10.2085,10.2233,10.1901,10.2122,356800.0
2011-12-02 15:40:00,27.65,27.66,27.5,27.55,452600.0,10.2159,10.2196,10.1605,10.179,452600.0
2011-12-02 15:50:00,27.54,27.61,27.48,27.56,1313200.0,10.1753,10.2011,10.1531,10.1827,1313200.0
2011-12-05 09:30:00,28.03,28.19,27.98,28.01,689700.0,10.3563,10.4154,10.3378,10.3489,689700.0
2011-12-05 09:40:00,28.01,28.03,27.93,28.02,382500.0,10.3489,10.3563,10.3194,10.3526,382500.0
2011-12-05 09:50:00,28.0,28.15,28.0,28.13,456100.0,10.3452,10.4007,10.3452,10.3933,456100.0
2011-12-05 10:00:00,28.13,28.16,28.06,28.13,409000.0,10.3933,10.4043,10.3674,10.3933,409000.0
2011-12-05 10:10:00,28.13,28.27,28.11,28.27,421700.0,10.3933,10.445,10.3859,10.445,421700.0
2011-12-05 10:20:00,28.26,28.33,28.24,28.24,322400.0,10.4413,10.4672,10.4339,10.4339,322400.0
2011-12-05 10:30:00,28.24,28.27,28.23,28.23,284200.0,10.4339,10.445,10.4302,10.4302,284200.0
2011-12-05 10:40:00,28.24,28.26,28.21,28.23,256500.0,10.4339,10.4413,10.4228,10.4302,256500.0
2011-12-05 10:50:00,28.23,28.27,28.22,28.25,297200.0,10.4302,10.445,10.4265,10.4376,297200.0
2011-12-05 11:00:00,28.25,28.35,28.25,28.35,573700.0,10.4376,10.4745,10.4376,10.4745,573700.0
2011-12-05 11:10:00,28.34,28.39,28.32,28.33,409600.0,10.4709,10.4893,10.4635,10.4672,409600.0
2011-12-05 11:20:00,28.34,28.34,28.21,28.29,331200.0,10.4709,10.4709,10.4228,10.4524,331200.0
2011-12-05 11:30:00,28.3,28.34,28.29,28.33,301500.0,10.4561,10.4709,10.4524,10.4672,301500.0
2011-12-05 11:40:00,28.33,28.36,28.31,28.34,199700.0,10.4672,10.4782,10.4598,10.4709,199700.0
2011-12-05 11:50:00,28.35,28.35,28.26,28.27,325300.0,10.4745,10.4745,10.4413,10.445,325300.0
2011-12-05 12:00:00,28.26,28.32,28.26,28.29,202300.0,10.4413,10.4635,10.4413,10.4524,202300.0
2011-12-05 12:10:00,28.28,28.29,28.23,28.29,188700.0,10.4487,10.4524,10.4302,10.4524,188700.0
2011-12-05 12:20:00,28.3,28.33,28.28,28.33,210900.0,10.4561,10.4672,10.4487,10.4672,210900.0
2011-12-05 12:30:00,28.33,28.39,28.33,28.36,283900.0,10.4672,10.4893,10.4672,10.4782,283900.0
2011-12-05 12:40:00,28.35,28.39,28.34,28.38,262200.0,10.4745,10.4893,10.4709,10.4856,262200.0
2011-12-05 12:50:00,28.39,28.44,28.36,28.39,290900.0,10.4893,10.5078,10.4782,10.4893,290900.0
2011-12-05 13:00:00,28.39,28.42,28.35,28.37,342500.0,10.4893,10.5004,10.4745,10.4819,342500.0
2011-12-05 13:10:00,28.37,28.38,28.33,28.35,175500.0,10.4819,10.4856,10.4672,10.4745,175500.0
2011-12-05 13:20:00,28.35,28.35,28.31,28.32,224000.0,10.4745,10.4745,10.4598,10.4635,224000.0
2011-12-05 13:30:00,28.33,28.4,28.32,28.37,345600.0,10.4672,10.493,10.4635,10.4819,345600.0
2011-12-05 13:40:00,28.37,28.37,28.14,28.14,474000.0,10.4819,10.4819,10.397,10.397,474000.0
2011-12-05 13:50:00,28.14,28.19,28.05,28.09,703600.0,10.397,10.4154,10.3637,10.3785,703600.0
2011-12-05 14:00:00,28.09,28.11,28.01,28.03,432900.0,10.3785,10.3859,10.3489,10.3563,432900.0
2011-12-05 14:10:00,28.03,28.18,28.03,28.18,376700.0,10.3563,10.4117,10.3563,10.4117,376700.0
2011-12-05 14:20:00,28.18,28.2,28.12,28.17,351600.0,10.4117,10.4191,10.3896,10.408,351600.0
2011-12-05 14:30:00,28.16,28.23,28.15,28.21,394200.0,10.4043,10.4302,10.4007,10.4228,394200.0
2011-12-05 14:40:00,28.21,28.26,28.18,28.26,428400.0,10.4228,10.4413,10.4117,10.4413,428400.0
2011-12-05 14:50:00,28.26,28.32,28.22,28.32,405800.0,10.4413,10.4635,10.4265,10.4635,405800.0
2011-12-05 15:00:00,28.32,28.32,28.14,28.21,554100.0,10.4635,10.4635,10.397,10.4228,554100.0
2011-12-05 15:10:00,28.2,28.22,28.06,28.15,427200.0,10.4191,10.4265,10.3674,10.4007,427200.0
2011-12-05 15:20:00,28.15,28.19,28.08,28.13,375800.0,10.4007,10.4154,10.3748,10.3933,375800.0
2011-12-05 15:30:00,28.13,28.19,28.07,28.15,411800.0,10.3933,10.4154,10.3711,10.4007,411800.0
2011-12-05 15:40:00,28.15,28.24,28.12,28.22,758000.0,10.4007,10.4339,10.3896,10.4265,758000.0
2011-12-05 15:50:00,28.22,28.29,28.17,28.28,1345000.0,10.4265,10.4524,10.408,10.4487,1345000.0
2011-12-06 09:30:00,28.07,28.27,28.06,28.16,433100.0,10.3711,10.445,10.3674,10.4043,433100.0
2011-12-06 09:40:00,28.16,28.17,27.91,27.92,443400.0,10.4043,10.408,10.312,10.3157,443400.0
2011-12-06 09:50:00,27.91,28.11,27.9,28.09,258200.0,10.312,10.3859,10.3083,10.3785,258200.0
2011-12-06 10:00:00,28.1,28.23,28.07,28.11,415300.0,10.3822,10.4302,10.3711,10.3859,415300.0
2011-12-06 10:10:00,28.1,28.17,28.03,28.11,357400.0,10.3822,10.408,10.3563,10.3859,357400.0
2011-12-06 10:20:00,28.11,28.17,28.06,28.14,421600.0,10.3859,10.408,10.3674,10.397,421600.0
2011-12-06 10:30:00,28.14,28.22,28.13,28.22,419300.0,10.397,10.4265,10.3933,10.4265,419300.0
2011-12-06 10:40:00,28.22,28.25,28.16,28.17,593300.0,10.4265,10.4376,10.4043,10.408,593300.0
2011-12-06 10:50:00,28.16,28.17,28.04,28.09,263600.0,10.4043,10.408,10.36,10.3785,263600.0
2011-12-06 11:00:00,28.09,28.11,28.0,28.01,235200.0,10.3785,10.3859,10.3452,10.3489,235200.0
2011-12-06 11:10:00,28.01,28.02,27.93,27.93,209400.0,10.3489,10.3526,10.3194,10.3194,209400.0
2011-12-06 11:20:00,27.93,28.06,27.93,27.99,208500.0,10.3194,10.3674,10.3194,10.3415,208500.0
2011-12-06 11:30:00,27.99,28.0,27.9,27.94,240800.0,10.3415,10.3452,10.3083,10.3231,240800.0
2011-12-06 11:40:00,27.93,27.97,27.91,27.94,139300.0,10.3194,10.3341,10.312,10.3231,139300.0
2011-12-06 11:50:00,27.95,28.1,27.94,28.06,343600.0,10.3268,10.3822,10.3231,10.3674,343600.0
2011-12-06 12:00:00,28.05,28.08,27.97,28.04,250200.0,10.3637,10.3748,10.3341,10.36,250200.0
2011-12-06 12:10:00,28.03,28.1,28.02,28.06,181600.0,10.3563,10.3822,10.3526,10.3674,181600.0
2011-12-06 12:20:00,28.05,28.06,27.99,28.06,270300.0,10.3637,10.3674,10.3415,10.3674,270300.0
2011-12-06 12:30:00,28.05,28.11,28.04,28.1,251900.0,10.3637,10.3859,10.36,10.3822,251900.0
2011-12-06 12:40:00,28.1,28.11,28.04,28.05,184900.0,10.3822,10.3859,10.36,10.3637,184900.0
2011-12-06 12:50:00,28.05,28.06,27.99,28.0,186900.0,10.3637,10.3674,10.3415,10.3452,186900.0
2011-12-06 13:00:00,28.0,28.02,27.98,27.99,176500.0,10.3452,10.3526,10.3378,10.3415,176500.0
2011-12-06 13:10:00,28.0,28.06,27.94,28.05,245000.0,10.3452,10.3674,10.3231,10.3637,245000.0
2011-12-06 13:20:00,28.06,28.09,28.04,28.09,151300.0,10.3674,10.3785,10.36,10.3785,151300.0
2011-12-06 13:30:00,28.09,28.1,28.07,28.09,112400.0,10.3785,10.3822,10.3711,10.3785,112400.0
2011-12-06 13:40:00,28.09,28.09,28.03,28.05,135300.0,10.3785,10.3785,10.3563,10.3637,135300.0
2011-12-06 13:50:00,28.05,28.05,28.01,28.02,159000.0,10.3637,10.3637,10.3489,10.3526,159000.0
2011-12-06 14:00:00,28.02,28.03,27.98,28.03,222800.0,10.3526,10.3563,10.3378,10.3563,222800.0
2011-12-06 14:10:00,28.03,28.13,28.0,28.1,265800.0,10.3563,10.3933,10.3452,10.3822,265800.0
2011-12-06 14:20:00,28.1,28.18,28.08,28.16,228900.0,10.3822,10.4117,10.3748,10.4043,228900.0
2011-12-06 14:30:00,28.16,28.27,28.16,28.26,228200.0,10.4043,10.445,10.4043,10.4413,228200.0
2011-12-06 14:40:00,28.26,28.3,28.25,28.28,324200.0,10.4413,10.4561,10.4376,10.4487,324200.0
2011-12-06 14:50:00,28.28,28.37,28.26,28.28,469200.0,10.4487,10.4819,10.4413,10.4487,469200.0
2011-12-06 15:00:00,28.28,28.28,28.2,28.21,334800.0,10.4487,10.4487,10.4191,10.4228,334800.0
2011-12-06 15:10:00,28.2,28.32,28.2,28.25,224200.0,10.4191,10.4635,10.4191,10.4376,224200.0
2011-12-06 15:20:00,28.26,28.28,28.21,28.22,262200.0,10.4413,10.4487,10.4228,10.4265,262200.0
2011-12-06 15:30:00,28.21,28.27,28.21,28.27,370400.0,10.4228,10.445,10.4228,10.445,370400.0
2011-12-06 15:40:00,28.27,28.28,28.15,28.17,410500.0,10.445,10.4487,10.4007,10.408,410500.0
2011-12-06 15:50:00,28.18,28.18,28.08,28.1,722800.0,10.4117,10.4117,10.3748,10.3822,722800.0
2011-12-07 09:30:00,28.04,28.06,27.92,27.99,375400.0,10.36,10.3674,10.3157,10.3415,375400.0
2011-12-07 09:40:00,28.0,28.0,27.85,27.91,604700.0,10.3452,10.3452,10.2898,10.312,604700.0
2011-12-07 09:50:00,27.9,28.0,27.82,27.95,321200.0,10.3083,10.3452,10.2787,10.3268,321200.0
2011-12-07 10:00:00,27.94,27.98,27.85,27.86,209400.0,10.3231,10.3378,10.2898,10.2935,209400.0
2011-12-07 10:10:00,27.87,27.98,27.86,27.93,186400.0,10.2972,10.3378,10.2935,10.3194,186400.0
2011-12-07 10:20:00,27.94,27.95,27.86,27.94,282200.0,10.3231,10.3268,10.2935,10.3231,282200.0
2011-12-07 10:30:00,27.93,27.94,27.83,27.94,380100.0,10.3194,10.3231,10.2824,10.3231,380100.0
2011-12-07 10:40:00,27.94,28.07,27.92,28.05,611300.0,10.3231,10.3711,10.3157,10.3637,611300.0
2011-12-07 10:50:00,28.04,28.08,27.98,28.07,330300.0,10.36,10.3748,10.3378,10.3711,330300.0
2011-12-07 11:00:00,28.07,28.12,28.02,28.04,662600.0,10.3711,10.3896,10.3526,10.36,662600.0
2011-12-07 11:10:00,28.04,28.05,27.97,28.01,204900.0,10.36,10.3637,10.3341,10.3489,204900.0
2011-12-07 11:20:00,28.0,28.13,28.0,28.13,201200.0,10.3452,10.3933,10.3452,10.3933,201200.0
2011-12-07 11:30:00,28.13,28.15,28.06,28.07,239100.0,10.3933,10.4007,10.3674,10.3711,239100.0
2011-12-07 11:40:00,28.07,28.07,28.01,28.05,207000.0,10.3711,10.3711,10.3489,10.3637,207000.0
2011-12-07 11:50:00,28.05,28.07,28.01,28.07,178000.0,10.3637,10.3711,10.3489,10.3711,178000.0
2011-12-07 12:00:00,28.07,28.12,28.06,28.09,138700.0,10.3711,10.3896,10.3674,10.3785,138700.0
2011-12-07 12:10:00,28.09,28.11,28.06,28.08,191100.0,10.3785,10.3859,10.3674,10.3748,191100.0
2011-12-07 12:20:00,28.07,28.24,28.07,28.24,179700.0,10.3711,10.4339,10.3711,10.4339,179700.0
2011-12-07 12:30:00,28.23,28.28,28.21,28.28,204500.0,10.4302,10.4487,10.4228,10.4487,204500.0
2011-12-07 12:40:00,28.28,28.36,28.28,28.34,180400.0,10.4487,10.4782,10.4487,10.4709,180400.0
2011-12-07 12:50:00,28.34,28.35,28.29,28.3,187800.0,10.4709,10.4745,10.4524,10.4561,187800.0
2011-12-07 13:00:00,28.3,28.37,28.29,28.29,196600.0,10.4561,10.4819,10.4524,10.4524,196600.0
2011-12-07 13:10:00,28.29,28.32,28.21,28.32,164200.0,10.4524,10.4635,10.4228,10.4635,164200.0
2011-12-07 13:20:00,28.32,28.38,28.31,28.38,175900.0,10.4635,10.4856,10.4598,10.4856,175900.0
2011-12-07 13:30:00,28.38,28.38,28.32,28.35,119800.0,10.4856,10.4856,10.4635,10.4745,119800.0
2011-12-07 13:40:00,28.35,28.35,28.19,28.19,204500.0,10.4745,10.4745,10.4154,10.4154,204500.0
2011-12-07 13:50:00,28.2,28.22,28.14,28.2,137200.0,10.4191,10.4265,10.397,10.4191,137200.0
2011-12-07 14:00:00,28.19,28.24,28.13,28.14,172900.0,10.4154,10.4339,10.3933,10.397,172900.0
2011-12-07 14:10:00,28.13,28.14,28.08,28.09,120100.0,10.3933,10.397,10.3748,10.3785,120100.0
2011-12-07 14:20:00,28.09,28.14,28.06,28.12,108900.0,10.3785,10.397,10.3674,10.3896,108900.0
2011-12-07 14:30:00,28.12,28.14,28.07,28.14,219800.0,10.3896,10.397,10.3711,10.397,219800.0
2011-12-07 14:40:00,28.13,28.16,27.97,27.97,273500.0,10.3933,10.4043,10.3341,10.3341,273500.0
2011-12-07 14:50:00,27.97,28.02,27.93,28.01,232000.0,10.3341,10.3526,10.3194,10.3489,232000.0
2011-12-07 15:00:00,28.01,28.09,28.0,28.0,198300.0,10.3489,10.3785,10.3452,10.3452,198300.0
2011-12-07 15:10:00,28.0,28.12,27.98,28.1,285300.0,10.3452,10.3896,10.3378,10.3822,285300.0
2011-12-07 15:20:00,28.09,28.19,28.09,28.17,193000.0,10.3785,10.4154,10.3785,10.408,193000.0
2011-12-07 15:30:00,28.17,28.31,28.14,28.31,263500.0,10.408,10.4598,10.397,10.4598,263500.0
2011-12-07 15:40:00,28.31,28.37,28.21,28.23,551700.0,10.4598,10.4819,10.4228,10.4302,551700.0
2011-12-07 15:50:00,28.23,28.29,28.13,28.17,2688100.0,10.4302,10.4524,10.3933,10.408,2688100.0
2011-12-08 09:30:00,27.89,27.93,27.76,27.85,452900.0,10.3046,10.3194,10.2566,10.2898,452900.0
2011-12-08 09:40:00,27.84,27.88,27.67,27.74,460200.0,10.2861,10.3009,10.2233,10.2492,460200.0
2011-12-08 09:50:00,27.73,27.76,27.4,27.4,720200.0,10.2455,10.2566,10.1235,10.1235,720200.0
2011-12-08 10:00:00,27.42,27.42,27.01,27.01,976300.0,10.1309,10.1309,9.9795,9.9795,976300.0
2011-12-08 10:10:00,27.01,27.16,26.91,26.91,589100.0,9.9795,10.0349,9.9425,9.9425,589100.0
2011-12-08 10:20:00,26.9,27.01,26.77,26.77,605300.0,9.9388,9.9795,9.8908,9.8908,605300.0
2011-12-08 10:30:00,26.77,26.95,26.73,26.89,879900.0,9.8908,9.9573,9.876,9.9351,879900.0
2011-12-08 10:40:00,26.89,27.04,26.85,27.0,549600.0,9.9351,9.9905,9.9203,9.9758,549600.0
2011-12-08 10:50:00,27.0,27.06,26.79,26.8,519100.0,9.9758,9.9979,9.8982,9.9019,519100.0
2011-12-08 11:00:00,26.8,26.85,26.62,26.64,518800.0,9.9019,9.9203,9.8354,9.8427,518800.0
2011-12-08 11:10:00,26.65,26.69,26.5,26.56,443800.0,9.8464,9.8612,9.791,9.8132,443800.0
2011-12-08 11:20:00,26.55,26.71,26.5,26.52,746100.0,9.8095,9.8686,9.791,9.7984,746100.0
2011-12-08 11:30:00,26.52,26.6,26.46,26.47,419400.0,9.7984,9.828,9.7762,9.7799,419400.0
2011-12-08 11:40:00,26.48,26.59,26.37,26.55,430200.0,9.7836,9.8243,9.743,9.8095,430200.0
2011-12-08 11:50:00,26.55,26.79,26.5,26.77,540500.0,9.8095,9.8982,9.791,9.8908,540500.0
2011-12-08 12:00:00,26.77,26.82,26.6,26.82,307900.0,9.8908,9.9093,9.828,9.9093,307900.0
2011-12-08 12:10:00,26.82,26.98,26.82,26.88,282600.0,9.9093,9.9684,9.9093,9.9314,282600.0
2011-12-08 12:20:00,26.88,26.91,26.79,26.89,258600.0,9.9314,9.9425,9.8982,9.9351,258600.0
2011-12-08 12:30:00,26.88,26.91,26.74,26.76,292700.0,9.9314,9.9425,9.8797,9.8871,292700.0
2011-12-08 12:40:00,26.77,26.88,26.72,26.86,176100.0,9.8908,9.9314,9.8723,9.924,176100.0
2011-12-08 12:50:00,26.85,26.9,26.83,26.86,320100.0,9.9203,9.9388,9.9129,9.924,320100.0
2011-12-08 13:00:00,26.85,26.86,26.67,26.68,226700.0,9.9203,9.924,9.8538,9.8575,226700.0
2011-12-08 13:10:00,26.68,26.74,26.59,26.73,270500.0,9.8575,9.8797,9.8243,9.876,270500.0
2011-12-08 13:20:00,26.73,26.74,26.66,26.73,181000.0,9.876,9.8797,9.8501,9.876,181000.0
2011-12-08 13:30:00,26.72,26.78,26.69,26.75,247200.0,9.8723,9.8945,9.8612,9.8834,247200.0
2011-12-08 13:40:00,26.76,26.82,26.74,26.74,274500.0,9.8871,9.9093,9.8797,9.8797,274500.0
2011-12-08 13:50:00,26.74,26.81,26.72,26.72,282900.0,9.8797,9.9056,9.8723,9.8723,282900.0
2011-12-08 14:00:00,26.72,26.78,26.65,26.77,180000.0,9.8723,9.8945,9.8464,9.8908,180000.0
2011-12-08 14:10:00,26.78,26.84,26.75,26.82,286900.0,9.8945,9.9166,9.8834,9.9093,286900.0
2011-12-08 14:20:00,26.82,26.83,26.76,26.79,283600.0,9.9093,9.9129,9.8871,9.8982,283600.0
2011-12-08 14:30:00,26.79,26.81,26.62,26.63,274500.0,9.8982,9.9056,9.8354,9.8391,274500.0
2011-12-08 14:40:00,26.63,26.75,26.62,26.75,232700.0,9.8391,9.8834,9.8354,9.8834,232700.0
2011-12-08 14:50:00,26.74,26.77,26.48,26.57,910000.0,9.8797,9.8908,9.7836,9.8169,910000.0
2011-12-08 15:00:00,26.57,26.68,26.54,26.54,355900.0,9.8169,9.8575,9.8058,9.8058,355900.0
2011-12-08 15:10:00,26.54,26.69,26.5,26.68,559000.0,9.8058,9.8612,9.791,9.8575,559000.0
2011-12-08 15:20:00,26.67,26.81,26.64,26.74,423000.0,9.8538,9.9056,9.8427,9.8797,423000.0
2011-12-08 15:30:00,26.73,26.88,26.72,26.72,605100.0,9.876,9.9314,9.8723,9.8723,605100.0
2011-12-08 15:40:00,26.72,26.75,26.59,26.65,838700.0,9.8723,9.8834,9.8243,9.8464,838700.0
2011-12-08 15:50:00,26.65,26.69,26.54,26.62,1465900.0,9.8464,9.8612,9.8058,9.8354,1465900.0
2011-12-09 09:30:00,26.8,27.14,26.71,27.11,583100.0,9.9019,10.0275,9.8686,10.0164,583100.0
2011-12-09 09:40:00,27.11,27.23,27.02,27.23,334000.0,10.0164,10.0607,9.9831,10.0607,334000.0
2011-12-09 09:50:00,27.23,27.29,27.16,27.18,247000.0,10.0607,10.0829,10.0349,10.0423,247000.0
2011-12-09 10:00:00,27.19,27.38,27.17,27.31,266500.0,10.046,10.1162,10.0386,10.0903,266500.0
2011-12-09 10:10:00,27.31,27.35,27.22,27.25,239300.0,10.0903,10.1051,10.057,10.0681,239300.0
2011-12-09 10:20:00,27.25,27.3,27.21,27.24,199400.0,10.0681,10.0866,10.0533,10.0644,199400.0
2011-12-09 10:30:00,27.24,27.29,27.11,27.16,308800.0,10.0644,10.0829,10.0164,10.0349,308800.0
2011-12-09 10:40:00,27.15,27.23,27.09,27.22,285800.0,10.0312,10.0607,10.009,10.057,285800.0
2011-12-09 10:50:00,27.22,27.3,27.13,27.3,364600.0,10.057,10.0866,10.0238,10.0866,364600.0
2011-12-09 11:00:00,27.29,27.42,27.28,27.36,286600.0,10.0829,10.1309,10.0792,10.1088,286600.0
2011-12-09 11:10:00,27.36,27.4,27.27,27.39,542700.0,10.1088,10.1235,10.0755,10.1199,542700.0
2011-12-09 11:20:00,27.39,27.46,27.39,27.46,331500.0,10.1199,10.1457,10.1199,10.1457,331500.0
2011-12-09 11:30:00,27.45,27.49,27.38,27.4,224700.0,10.142,10.1568,10.1162,10.1235,224700.0
2011-12-09 11:40:00,27.4,27.47,27.39,27.4,264200.0,10.1235,10.1494,10.1199,10.1235,264200.0
2011-12-09 11:50:00,27.41,27.43,27.38,27.42,242300.0,10.1272,10.1346,10.1162,10.1309,242300.0
2011-12-09 12:00:00,27.42,27.46,27.39,27.41,167300.0,10.1309,10.1457,10.1199,10.1272,167300.0
2011-12-09 12:10:00,27.41,27.53,27.41,27.52,96500.0,10.1272,10.1716,10.1272,10.1679,96500.0
2011-12-09 12:20:00,27.52,27.53,27.43,27.43,210400.0,10.1679,10.1716,10.1346,10.1346,210400.0
2011-12-09 12:30:00,27.43,27.5,27.4,27.48,252200.0,10.1346,10.1605,10.1235,10.1531,252200.0
2011-12-09 12:40:00,27.47,27.56,27.44,27.52,242400.0,10.1494,10.1827,10.1383,10.1679,242400.0
2011-12-09 12:50:00,27.53,27.55,27.51,27.52,214200.0,10.1716,10.179,10.1642,10.1679,214200.0
2011-12-09 13:00:00,27.52,27.53,27.42,27.43,186300.0,10.1679,10.1716,10.1309,10.1346,186300.0
2011-12-09 13:10:00,27.43,27.43,27.4,27.42,157800.0,10.1346,10.1346,10.1235,10.1309,157800.0
2011-12-09 13:20:00,27.41,27.52,27.41,27.51,125800.0,10.1272,10.1679,10.1272,10.1642,125800.0
2011-12-09 13:30:00,27.51,27.52,27.42,27.42,123800.0,10.1642,10.1679,10.1309,10.1309,123800.0
2011-12-09 13:40:00,27.43,27.48,27.42,27.45,82400.0,10.1346,10.1531,10.1309,10.142,82400.0
2011-12-09 13:50:00,27.45,27.46,27.4,27.45,85900.0,10.142,10.1457,10.1235,10.142,85900.0
2011-12-09 14:00:00,27.45,27.49,27.45,27.45,84100.0,10.142,10.1568,10.142,10.142,84100.0
2011-12-09 14:10:00,27.45,27.48,27.38,27.4,288100.0,10.142,10.1531,10.1162,10.1235,288100.0
2011-12-09 14:20:00,27.4,27.53,27.36,27.47,241200.0,10.1235,10.1716,10.1088,10.1494,241200.0
2011-12-09 14:30:00,27.46,27.54,27.45,27.53,176100.0,10.1457,10.1753,10.142,10.1716,176100.0
2011-12-09 14:40:00,27.53,27.59,27.51,27.59,170200.0,10.1716,10.1937,10.1642,10.1937,170200.0
2011-12-09 14:50:00,27.58,27.6,27.5,27.53,302800.0,10.1901,10.1974,10.1605,10.1716,302800.0
2011-12-09 15:00:00,27.52,27.53,27.4,27.51,213400.0,10.1679,10.1716,10.1235,10.1642,213400.0
2011-12-09 15:10:00,27.52,27.54,27.46,27.48,180700.0,10.1679,10.1753,10.1457,10.1531,180700.0
2011-12-09 15:20:00,27.48,27.51,27.45,27.46,191300.0,10.1531,10.1642,10.142,10.1457,191300.0
2011-12-09 15:30:00,27.47,27.47,27.4,27.46,189300.0,10.1494,10.1494,10.1235,10.1457,189300.0
2011-12-09 15:40:00,27.46,27.49,27.34,27.37,351100.0,10.1457,10.1568,10.1014,10.1125,351100.0
2011-12-09 15:50:00,27.36,27.43,27.35,27.39,655700.0,10.1088,10.1346,10.1051,10.1199,655700.0
2011-12-12 09:30:00,26.64,26.68,26.37,26.48,634900.0,9.8427,9.8575,9.743,9.7836,634900.0
2011-12-12 09:40:00,26.48,26.51,26.28,26.41,667800.0,9.7836,9.7947,9.7097,9.7578,667800.0
2011-12-12 09:50:00,26.41,26.41,26.2,26.28,472400.0,9.7578,9.7578,9.6802,9.7097,472400.0
2011-12-12 10:00:00,26.28,26.33,26.19,26.26,706800.0,9.7097,9.7282,9.6765,9.7023,706800.0
2011-12-12 10:10:00,26.25,26.37,26.1,26.11,729300.0,9.6987,9.743,9.6432,9.6469,729300.0
2011-12-12 10:20:00,26.1,26.12,26.02,26.08,518000.0,9.6432,9.6506,9.6137,9.6358,518000.0
2011-12-12 10:30:00,26.09,26.15,26.03,26.05,320500.0,9.6395,9.6617,9.6174,9.6248,320500.0
2011-12-12 10:40:00,26.05,26.14,26.0,26.03,286800.0,9.6248,9.658,9.6063,9.6174,286800.0
2011-12-12 10:50:00,26.03,26.11,26.01,26.07,212800.0,9.6174,9.6469,9.61,9.6321,212800.0
2011-12-12 11:00:00,26.07,26.08,26.0,26.05,198100.0,9.6321,9.6358,9.6063,9.6248,198100.0
2011-12-12 11:10:00,26.04,26.05,26.0,26.03,251200.0,9.6211,9.6248,9.6063,9.6174,251200.0
2011-12-12 11:20:00,26.03,26.13,26.0,26.07,274300.0,9.6174,9.6543,9.6063,9.6321,274300.0
2011-12-12 11:30:00,26.07,26.1,26.02,26.05,213300.0,9.6321,9.6432,9.6137,9.6248,213300.0
2011-12-12 11:40:00,26.06,26.07,25.93,25.94,334500.0,9.6285,9.6321,9.5804,9.5841,334500.0
2011-12-12 11:50:00,25.93,25.94,25.81,25.89,492000.0,9.5804,9.5841,9.5361,9.5656,492000.0
2011-12-12 12:00:00,25.9,25.91,25.82,25.84,330500.0,9.5693,9.573,9.5398,9.5472,330500.0
2011-12-12 12:10:00,25.84,25.91,25.83,25.89,254200.0,9.5472,9.573,9.5435,9.5656,254200.0
2011-12-12 12:20:00,25.89,25.93,25.87,25.88,134100.0,9.5656,9.5804,9.5583,9.5619,134100.0
2011-12-12 12:30:00,25.88,25.95,25.87,25.93,220600.0,9.5619,9.5878,9.5583,9.5804,220600.0
2011-12-12 12:40:00,25.93,25.96,25.92,25.94,201700.0,9.5804,9.5915,9.5767,9.5841,201700.0
2011-12-12 12:50:00,25.95,25.99,25.93,25.94,225600.0,9.5878,9.6026,9.5804,9.5841,225600.0
2011-12-12 13:00:00,25.94,25.94,25.84,25.84,248900.0,9.5841,9.5841,9.5472,9.5472,248900.0
2011-12-12 13:10:00,25.84,25.84,25.75,25.76,264300.0,9.5472,9.5472,9.5139,9.5176,264300.0
2011-12-12 13:20:00,25.76,25.85,25.75,25.82,184500.0,9.5176,9.5509,9.5139,9.5398,184500.0
2011-12-12 13:30:00,25.83,25.85,25.82,25.83,124700.0,9.5435,9.5509,9.5398,9.5435,124700.0
2011-12-12 13:40:00,25.83,25.88,25.83,25.88,166900.0,9.5435,9.5619,9.5435,9.5619,166900.0
2011-12-12 13:50:00,25.88,25.93,25.84,25.87,219700.0,9.5619,9.5804,9.5472,9.5583,219700.0
2011-12-12 14:00:00,25.87,25.94,25.87,25.91,218000.0,9.5583,9.5841,9.5583,9.573,218000.0
2011-12-12 14:10:00,25.9,25.93,25.84,25.92,173400.0,9.5693,9.5804,9.5472,9.5767,173400.0
2011-12-12 14:20:00,25.92,25.97,25.91,25.93,300200.0,9.5767,9.5952,9.573,9.5804,300200.0
2011-12-12 14:30:00,25.92,25.96,25.87,25.88,260200.0,9.5767,9.5915,9.5583,9.5619,260200.0
2011-12-12 14:40:00,25.88,25.95,25.86,25.94,411600.0,9.5619,9.5878,9.5546,9.5841,411600.0
2011-12-12 14:50:00,25.93,26.03,25.92,26.0,438900.0,9.5804,9.6174,9.5767,9.6063,438900.0
2011-12-12 15:00:00,26.01,26.03,25.93,25.95,316100.0,9.61,9.6174,9.5804,9.5878,316100.0
2011-12-12 15:10:00,25.95,25.96,25.89,25.95,271700.0,9.5878,9.5915,9.5656,9.5878,271700.0
2011-12-12 15:20:00,25.94,26.02,25.9,25.98,414700.0,9.5841,9.6137,9.5693,9.5989,414700.0
2011-12-12 15:30:00,25.98,26.09,25.97,26.07,430500.0,9.5989,9.6395,9.5952,9.6321,430500.0
2011-12-12 15:40:00,26.07,26.18,26.07,26.13,563500.0,9.6321,9.6728,9.6321,9.6543,563500.0
2011-12-12 15:50:00,26.13,26.22,26.09,26.2,1414400.0,9.6543,9.6876,9.6395,9.6802,1414400.0
2011-12-13 09:30:00,26.25,26.34,26.16,26.17,590300.0,9.6987,9.7319,9.6654,9.6691,590300.0
2011-12-13 09:40:00,26.17,26.34,26.16,26.33,704200.0,9.6691,9.7319,9.6654,9.7282,704200.0
2011-12-13 09:50:00,26.34,26.62,26.33,26.5,715300.0,9.7319,9.8354,9.7282,9.791,715300.0
2011-12-13 10:00:00,26.5,26.66,26.5,26.51,587400.0,9.791,9.8501,9.791,9.7947,587400.0
2011-12-13 10:10:00,26.52,26.54,26.4,26.41,441500.0,9.7984,9.8058,9.7541,9.7578,441500.0
2011-12-13 10:20:00,26.42,26.49,26.35,26.38,277300.0,9.7615,9.7873,9.7356,9.7467,277300.0
2011-12-13 10:30:00,26.37,26.45,26.32,26.36,468600.0,9.743,9.7725,9.7245,9.7393,468600.0
2011-12-13 10:40:00,26.36,26.36,26.16,26.29,443000.0,9.7393,9.7393,9.6654,9.7134,443000.0
2011-12-13 10:50:00,26.29,26.4,26.29,26.34,553900.0,9.7134,9.7541,9.7134,9.7319,553900.0
2011-12-13 11:00:00,26.34,26.34,26.06,26.13,591300.0,9.7319,9.7319,9.6285,9.6543,591300.0
2011-12-13 11:10:00,26.14,26.24,26.14,26.16,399300.0,9.658,9.695,9.658,9.6654,399300.0
2011-12-13 11:20:00,26.16,26.2,26.06,26.09,783500.0,9.6654,9.6802,9.6285,9.6395,783500.0
2011-12-13 11:30:00,26.08,26.13,26.04,26.11,417800.0,9.6358,9.6543,9.6211,9.6469,417800.0
2011-12-13 11:40:00,26.12,26.12,26.01,26.05,303500.0,9.6506,9.6506,9.61,9.6248,303500.0
2011-12-13 11:50:00,26.05,26.09,26.02,26.04,373900.0,9.6248,9.6395,9.6137,9.6211,373900.0
2011-12-13 12:00:00,26.04,26.04,25.95,25.97,301100.0,9.6211,9.6211,9.5878,9.5952,301100.0
2011-12-13 12:10:00,25.97,26.02,25.95,25.96,115700.0,9.5952,9.6137,9.5878,9.5915,115700.0
2011-12-13 12:20:00,25.96,25.96,25.85,25.9,259900.0,9.5915,9.5915,9.5509,9.5693,259900.0
2011-12-13 12:30:00,25.9,25.96,25.89,25.9,161900.0,9.5693,9.5915,9.5656,9.5693,161900.0
2011-12-13 12:40:00,25.89,26.0,25.89,25.99,126200.0,9.5656,9.6063,9.5656,9.6026,126200.0
2011-12-13 12:50:00,26.0,26.07,25.99,26.04,187900.0,9.6063,9.6321,9.6026,9.6211,187900.0
2011-12-13 13:00:00,26.04,26.06,25.99,26.01,130700.0,9.6211,9.6285,9.6026,9.61,130700.0
2011-12-13 13:10:00,26.02,26.17,26.01,26.17,220000.0,9.6137,9.6691,9.61,9.6691,220000.0
2011-12-13 13:20:00,26.16,26.16,26.06,26.1,230800.0,9.6654,9.6654,9.6285,9.6432,230800.0
2011-12-13 13:30:00,26.09,26.16,26.07,26.13,235200.0,9.6395,9.6654,9.6321,9.6543,235200.0
2011-12-13 13:40:00,26.13,26.19,26.09,26.11,137200.0,9.6543,9.6765,9.6395,9.6469,137200.0
2011-12-13 13:50:00,26.11,26.14,26.05,26.1,265600.0,9.6469,9.658,9.6248,9.6432,265600.0
2011-12-13 14:00:00,26.11,26.18,26.1,26.13,205000.0,9.6469,9.6728,9.6432,9.6543,205000.0
2011-12-13 14:10:00,26.13,26.13,25.96,25.96,368600.0,9.6543,9.6543,9.5915,9.5915,368600.0
2011-12-13 14:20:00,25.96,26.01,25.85,25.95,854500.0,9.5915,9.61,9.5509,9.5878,854500.0
2011-12-13 14:30:00,25.95,25.95,25.65,25.65,703500.0,9.5878,9.5878,9.477,9.477,703500.0
2011-12-13 14:40:00,25.65,25.76,25.61,25.66,511100.0,9.477,9.5176,9.4622,9.4807,511100.0
2011-12-13 14:50:00,25.66,25.8,25.65,25.78,512000.0,9.4807,9.5324,9.477,9.525,512000.0
2011-12-13 15:00:00,25.79,25.84,25.74,25.78,325100.0,9.5287,9.5472,9.5102,9.525,325100.0
2011-12-13 15:10:00,25.79,25.81,25.63,25.65,349300.0,9.5287,9.5361,9.4696,9.477,349300.0
2011-12-13 15:20:00,25.66,25.71,25.56,25.6,409100.0,9.4807,9.4991,9.4437,9.4585,409100.0
2011-12-13 15:30:00,25.6,25.62,25.41,25.55,1024200.0,9.4585,9.4659,9.3883,9.44,1024200.0
2011-12-13 15:40:00,25.54,25.65,25.52,25.64,619200.0,9.4363,9.477,9.4289,9.4733,619200.0
2011-12-13 15:50:00,25.64,25.7,25.53,25.66,904500.0,9.4733,9.4954,9.4326,9.4807,904500.0
2011-12-14 09:30:00,25.39,25.47,25.3,25.45,642600.0,9.3809,9.4105,9.3477,9.4031,642600.0
2011-12-14 09:40:00,25.45,25.53,25.25,25.25,386000.0,9.4031,9.4326,9.3292,9.3292,386000.0
2011-12-14 09:50:00,25.25,25.34,25.22,25.32,310700.0,9.3292,9.3624,9.3181,9.355,310700.0
2011-12-14 10:00:00,25.32,25.32,25.18,25.22,507300.0,9.355,9.355,9.3033,9.3181,507300.0
2011-12-14 10:10:00,25.21,25.24,25.14,25.21,478800.0,9.3144,9.3255,9.2885,9.3144,478800.0
2011-12-14 10:20:00,25.2,25.28,25.13,25.28,261900.0,9.3107,9.3403,9.2848,9.3403,261900.0
2011-12-14 10:30:00,25.27,25.38,25.25,25.36,244600.0,9.3366,9.3772,9.3292,9.3698,244600.0
2011-12-14 10:40:00,25.37,25.37,25.26,25.31,375100.0,9.3735,9.3735,9.3329,9.3513,375100.0
2011-12-14 10:50:00,25.31,25.32,25.14,25.15,256500.0,9.3513,9.355,9.2885,9.2922,256500.0
2011-12-14 11:00:00,25.15,25.23,25.12,25.14,163900.0,9.2922,9.3218,9.2811,9.2885,163900.0
2011-12-14 11:10:00,25.12,25.15,25.07,25.09,336700.0,9.2811,9.2922,9.2627,9.2701,336700.0
2011-12-14 11:20:00,25.09,25.12,25.05,25.08,243600.0,9.2701,9.2811,9.2553,9.2664,243600.0
2011-12-14 11:30:00,25.08,25.08,25.02,25.05,316900.0,9.2664,9.2664,9.2442,9.2553,316900.0
2011-12-14 11:40:00,25.05,25.17,25.04,25.17,329300.0,9.2553,9.2996,9.2516,9.2996,329300.0
2011-12-14 11:50:00,25.17,25.2,25.11,25.11,149700.0,9.2996,9.3107,9.2775,9.2775,149700.0
2011-12-14 12:00:00,25.11,25.16,25.09,25.16,333400.0,9.2775,9.2959,9.2701,9.2959,333400.0
2011-12-14 12:10:00,25.16,25.23,25.14,25.16,454300.0,9.2959,9.3218,9.2885,9.2959,454300.0
2011-12-14 12:20:00,25.16,25.17,25.08,25.13,328500.0,9.2959,9.2996,9.2664,9.2848,328500.0
2011-12-14 12:30:00,25.13,25.19,25.12,25.13,268200.0,9.2848,9.307,9.2811,9.2848,268200.0
2011-12-14 12:40:00,25.13,25.24,25.13,25.21,303800.0,9.2848,9.3255,9.2848,9.3144,303800.0
2011-12-14 12:50:00,25.21,25.22,25.17,25.21,209300.0,9.3144,9.3181,9.2996,9.3144,209300.0
2011-12-14 13:00:00,25.21,25.21,25.13,25.15,244100.0,9.3144,9.3144,9.2848,9.2922,244100.0
2011-12-14 13:10:00,25.15,25.27,25.13,25.24,244000.0,9.2922,9.3366,9.2848,9.3255,244000.0
2011-12-14 13:20:00,25.25,25.34,25.24,25.32,260200.0,9.3292,9.3624,9.3255,9.355,260200.0
2011-12-14 13:30:00,25.33,25.35,25.25,25.33,186200.0,9.3587,9.3661,9.3292,9.3587,186200.0
2011-12-14 13:40:00,25.34,25.37,25.32,25.32,196000.0,9.3624,9.3735,9.355,9.355,196000.0
2011-12-14 13:50:00,25.32,25.33,25.23,25.28,293900.0,9.355,9.3587,9.3218,9.3403,293900.0
2011-12-14 14:00:00,25.29,25.29,25.17,25.17,292000.0,9.344,9.344,9.2996,9.2996,292000.0
2011-12-14 14:10:00,25.17,25.19,25.12,25.15,270600.0,9.2996,9.307,9.2811,9.2922,270600.0
2011-12-14 14:20:00,25.15,25.17,25.12,25.14,429800.0,9.2922,9.2996,9.2811,9.2885,429800.0
2011-12-14 14:30:00,25.14,25.16,25.0,25.01,473200.0,9.2885,9.2959,9.2368,9.2405,473200.0
2011-12-14 14:40:00,25.01,25.09,25.01,25.07,376200.0,9.2405,9.2701,9.2405,9.2627,376200.0
2011-12-14 14:50:00,25.06,25.07,24.78,24.84,937600.0,9.259,9.2627,9.1555,9.1777,937600.0
2011-12-14 15:00:00,24.84,24.87,24.68,24.7,815800.0,9.1777,9.1888,9.1186,9.126,815800.0
2011-12-14 15:10:00,24.71,24.83,24.69,24.78,644700.0,9.1297,9.174,9.1223,9.1555,644700.0
2011-12-14 15:20:00,24.78,24.87,24.71,24.87,392500.0,9.1555,9.1888,9.1297,9.1888,392500.0
2011-12-14 15:30:00,24.87,24.9,24.77,24.84,497700.0,9.1888,9.1999,9.1518,9.1777,497700.0
2011-12-14 15:40:00,24.84,24.89,24.73,24.89,699800.0,9.1777,9.1962,9.1371,9.1962,699800.0
2011-12-14 15:50:00,24.88,24.89,24.81,24.83,1081700.0,9.1925,9.1962,9.1666,9.174,1081700.0
2011-12-15 09:30:00,25.76,25.8,25.46,25.49,1295900.0,9.5176,9.5324,9.4068,9.4179,1295900.0
2011-12-15 09:40:00,25.49,25.6,25.44,25.56,720300.0,9.4179,9.4585,9.3994,9.4437,720300.0
2011-12-15 09:50:00,25.55,25.59,25.52,25.57,537000.0,9.44,9.4548,9.4289,9.4474,537000.0
2011-12-15 10:00:00,25.57,25.67,25.43,25.43,654400.0,9.4474,9.4844,9.3957,9.3957,654400.0
2011-12-15 10:10:00,25.44,25.44,25.3,25.34,605000.0,9.3994,9.3994,9.3477,9.3624,605000.0
2011-12-15 10:20:00,25.34,25.41,25.25,25.28,196200.0,9.3624,9.3883,9.3292,9.3403,196200.0
2011-12-15 10:30:00,25.29,25.3,25.09,25.12,379600.0,9.344,9.3477,9.2701,9.2811,379600.0
2011-12-15 10:40:00,25.12,25.12,24.93,25.05,469100.0,9.2811,9.2811,9.2109,9.2553,469100.0
2011-12-15 10:50:00,25.06,25.07,24.98,25.04,223600.0,9.259,9.2627,9.2294,9.2516,223600.0
2011-12-15 11:00:00,25.05,25.11,25.0,25.02,212800.0,9.2553,9.2775,9.2368,9.2442,212800.0
2011-12-15 11:10:00,25.01,25.13,25.0,25.09,167500.0,9.2405,9.2848,9.2368,9.2701,167500.0
2011-12-15 11:20:00,25.1,25.21,25.08,25.18,228800.0,9.2738,9.3144,9.2664,9.3033,228800.0
2011-12-15 11:30:00,25.18,25.2,25.1,25.1,152200.0,9.3033,9.3107,9.2738,9.2738,152200.0
2011-12-15 11:40:00,25.11,25.19,25.08,25.12,197000.0,9.2775,9.307,9.2664,9.2811,197000.0
2011-12-15 11:50:00,25.11,25.12,25.04,25.11,217700.0,9.2775,9.2811,9.2516,9.2775,217700.0
2011-12-15 12:00:00,25.1,25.13,25.09,25.12,309600.0,9.2738,9.2848,9.2701,9.2811,309600.0
2011-12-15 12:10:00,25.12,25.16,25.09,25.15,160200.0,9.2811,9.2959,9.2701,9.2922,160200.0
2011-12-15 12:20:00,25.15,25.21,25.14,25.18,363400.0,9.2922,9.3144,9.2885,9.3033,363400.0
2011-12-15 12:30:00,25.17,25.21,25.12,25.15,264200.0,9.2996,9.3144,9.2811,9.2922,264200.0
2011-12-15 12:40:00,25.15,25.16,25.05,25.07,177100.0,9.2922,9.2959,9.2553,9.2627,177100.0
2011-12-15 12:50:00,25.06,25.08,24.98,25.02,285800.0,9.259,9.2664,9.2294,9.2442,285800.0
2011-12-15 13:00:00,25.02,25.03,24.97,24.98,189600.0,9.2442,9.2479,9.2257,9.2294,189600.0
2011-12-15 13:10:00,24.99,24.99,24.9,24.94,271500.0,9.2331,9.2331,9.1999,9.2146,271500.0
2011-12-15 13:20:00,24.95,24.96,24.88,24.89,211600.0,9.2183,9.222,9.1925,9.1962,211600.0
2011-12-15 13:30:00,24.9,24.92,24.75,24.81,359400.0,9.1999,9.2073,9.1444,9.1666,359400.0
2011-12-15 13:40:00,24.81,24.89,24.75,24.82,345100.0,9.1666,9.1962,9.1444,9.1703,345100.0
2011-12-15 13:50:00,24.82,24.82,24.65,24.66,253300.0,9.1703,9.1703,9.1075,9.1112,253300.0
2011-12-15 14:00:00,24.66,24.76,24.63,24.75,251700.0,9.1112,9.1481,9.1001,9.1444,251700.0
2011-12-15 14:10:00,24.76,24.84,24.76,24.78,188600.0,9.1481,9.1777,9.1481,9.1555,188600.0
2011-12-15 14:20:00,24.79,24.79,24.66,24.72,278300.0,9.1592,9.1592,9.1112,9.1334,278300.0
2011-12-15 14:30:00,24.71,24.74,24.63,24.67,214700.0,9.1297,9.1407,9.1001,9.1149,214700.0
2011-12-15 14:40:00,24.66,24.66,24.56,24.59,449500.0,9.1112,9.1112,9.0742,9.0853,449500.0
2011-12-15 14:50:00,24.59,24.7,24.55,24.61,379600.0,9.0853,9.126,9.0705,9.0927,379600.0
2011-12-15 15:00:00,24.62,24.72,24.62,24.71,313100.0,9.0964,9.1334,9.0964,9.1297,313100.0
2011-12-15 15:10:00,24.71,24.75,24.66,24.71,207900.0,9.1297,9.1444,9.1112,9.1297,207900.0
2011-12-15 15:20:00,24.71,24.75,24.67,24.73,309900.0,9.1297,9.1444,9.1149,9.1371,309900.0
2011-12-15 15:30:00,24.72,24.75,24.68,24.72,392700.0,9.1334,9.1444,9.1186,9.1334,392700.0
2011-12-15 15:40:00,24.72,24.73,24.62,24.7,406700.0,9.1334,9.1371,9.0964,9.126,406700.0
2011-12-15 15:50:00,24.7,24.7,24.64,24.68,551200.0,9.126,9.126,9.1038,9.1186,551200.0
2011-12-16 09:30:00,24.94,24.95,24.53,24.83,655300.0,9.2146,9.2183,9.0632,9.174,655300.0
2011-12-16 09:40:00,24.83,24.85,24.69,24.69,403100.0,9.174,9.1814,9.1223,9.1223,403100.0
2011-12-16 09:50:00,24.7,24.82,24.69,24.78,520900.0,9.126,9.1703,9.1223,9.1555,520900.0
2011-12-16 10:00:00,24.78,24.92,24.72,24.91,450200.0,9.1555,9.2073,9.1334,9.2036,450200.0
2011-12-16 10:10:00,24.9,24.96,24.84,24.96,274600.0,9.1999,9.222,9.1777,9.222,274600.0
2011-12-16 10:20:00,24.96,24.97,24.86,24.89,273700.0,9.222,9.2257,9.1851,9.1962,273700.0
2011-12-16 10:30:00,24.89,24.89,24.79,24.85,354800.0,9.1962,9.1962,9.1592,9.1814,354800.0
2011-12-16 10:40:00,24.85,24.86,24.75,24.77,299700.0,9.1814,9.1851,9.1444,9.1518,299700.0
2011-12-16 10:50:00,24.78,24.8,24.69,24.71,226100.0,9.1555,9.1629,9.1223,9.1297,226100.0
2011-12-16 11:00:00,24.71,24.75,24.61,24.63,334500.0,9.1297,9.1444,9.0927,9.1001,334500.0
2011-12-16 11:10:00,24.64,24.67,24.63,24.64,239500.0,9.1038,9.1149,9.1001,9.1038,239500.0
2011-12-16 11:20:00,24.64,24.69,24.63,24.66,238000.0,9.1038,9.1223,9.1001,9.1112,238000.0
2011-12-16 11:30:00,24.66,24.67,24.59,24.6,271900.0,9.1112,9.1149,9.0853,9.089,271900.0
2011-12-16 11:40:00,24.59,24.69,24.57,24.66,301000.0,9.0853,9.1223,9.0779,9.1112,301000.0
2011-12-16 11:50:00,24.65,24.69,24.62,24.64,367600.0,9.1075,9.1223,9.0964,9.1038,367600.0
2011-12-16 12:00:00,24.63,24.65,24.61,24.63,273100.0,9.1001,9.1075,9.0927,9.1001,273100.0
2011-12-16 12:10:00,24.63,24.66,24.62,24.64,313000.0,9.1001,9.1112,9.0964,9.1038,313000.0
2011-12-16 12:20:00,24.65,24.65,24.53,24.53,227200.0,9.1075,9.1075,9.0632,9.0632,227200.0
2011-12-16 12:30:00,24.53,24.53,24.44,24.53,411400.0,9.0632,9.0632,9.0299,9.0632,411400.0
2011-12-16 12:40:00,24.52,24.59,24.48,24.56,520800.0,9.0595,9.0853,9.0447,9.0742,520800.0
2011-12-16 12:50:00,24.56,24.67,24.51,24.62,338600.0,9.0742,9.1149,9.0558,9.0964,338600.0
2011-12-16 13:00:00,24.62,24.69,24.61,24.62,275700.0,9.0964,9.1223,9.0927,9.0964,275700.0
2011-12-16 13:10:00,24.62,24.68,24.62,24.68,230400.0,9.0964,9.1186,9.0964,9.1186,230400.0
2011-12-16 13:20:00,24.68,24.76,24.66,24.67,215900.0,9.1186,9.1481,9.1112,9.1149,215900.0
2011-12-16 13:30:00,24.67,24.7,24.59,24.62,242000.0,9.1149,9.126,9.0853,9.0964,242000.0
2011-12-16 13:40:00,24.61,24.64,24.57,24.63,806300.0,9.0927,9.1038,9.0779,9.1001,806300.0
2011-12-16 13:50:00,24.63,24.64,24.52,24.55,379000.0,9.1001,9.1038,9.0595,9.0705,379000.0
2011-12-16 14:00:00,24.56,24.61,24.55,24.59,200700.0,9.0742,9.0927,9.0705,9.0853,200700.0
2011-12-16 14:10:00,24.59,24.6,24.55,24.58,258300.0,9.0853,9.089,9.0705,9.0816,258300.0
2011-12-16 14:20:00,24.57,24.61,24.52,24.57,231800.0,9.0779,9.0927,9.0595,9.0779,231800.0
2011-12-16 14:30:00,24.58,24.61,24.56,24.57,247600.0,9.0816,9.0927,9.0742,9.0779,247600.0
2011-12-16 14:40:00,24.57,24.62,24.57,24.59,492100.0,9.0779,9.0964,9.0779,9.0853,492100.0
2011-12-16 14:50:00,24.6,24.66,24.54,24.54,371500.0,9.089,9.1112,9.0669,9.0669,371500.0
2011-12-16 15:00:00,24.54,24.55,24.47,24.5,221000.0,9.0669,9.0705,9.041,9.0521,221000.0
2011-12-16 15:10:00,24.5,24.53,24.49,24.5,304000.0,9.0521,9.0632,9.0484,9.0521,304000.0
2011-12-16 15:20:00,24.5,24.52,24.44,24.47,515800.0,9.0521,9.0595,9.0299,9.041,515800.0
2011-12-16 15:30:00,24.47,24.54,24.47,24.48,483700.0,9.041,9.0669,9.041,9.0447,483700.0
2011-12-16 15:40:00,24.47,24.51,24.43,24.47,1100700.0,9.041,9.0558,9.0262,9.041,1100700.0
2011-12-16 15:50:00,24.48,24.52,24.45,24.49,1410000.0,9.0447,9.0595,9.0336,9.0484,1410000.0
2011-12-19 09:30:00,24.64,24.69,24.52,24.55,491800.0,9.1038,9.1223,9.0595,9.0705,491800.0
2011-12-19 09:40:00,24.54,24.54,24.32,24.44,332000.0,9.0669,9.0669,8.9856,9.0299,332000.0
2011-12-19 09:50:00,24.44,24.45,24.35,24.43,274300.0,9.0299,9.0336,8.9967,9.0262,274300.0
2011-12-19 10:00:00,24.42,24.44,24.34,24.35,311800.0,9.0225,9.0299,8.993,8.9967,311800.0
2011-12-19 10:10:00,24.35,24.43,24.34,24.36,257600.0,8.9967,9.0262,8.993,9.0003,257600.0
2011-12-19 10:20:00,24.37,24.43,24.35,24.39,156600.0,9.004,9.0262,8.9967,9.0114,156600.0
2011-12-19 10:30:00,24.4,24.55,24.39,24.51,315200.0,9.0151,9.0705,9.0114,9.0558,315200.0
2011-12-19 10:40:00,24.51,24.52,24.38,24.42,433800.0,9.0558,9.0595,9.0077,9.0225,433800.0
2011-12-19 10:50:00,24.41,24.43,24.3,24.38,360400.0,9.0188,9.0262,8.9782,9.0077,360400.0
2011-12-19 11:00:00,24.38,24.42,24.34,24.38,410600.0,9.0077,9.0225,8.993,9.0077,410600.0
2011-12-19 11:10:00,24.37,24.45,24.35,24.4,289200.0,9.004,9.0336,8.9967,9.0151,289200.0
2011-12-19 11:20:00,24.39,24.44,24.35,24.42,164100.0,9.0114,9.0299,8.9967,9.0225,164100.0
2011-12-19 11:30:00,24.42,24.47,24.38,24.38,338400.0,9.0225,9.041,9.0077,9.0077,338400.0
2011-12-19 11:40:00,24.4,24.41,24.29,24.31,246800.0,9.0151,9.0188,8.9745,8.9819,246800.0
2011-12-19 11:50:00,24.32,24.36,24.31,24.33,171000.0,8.9856,9.0003,8.9819,8.9893,171000.0
2011-12-19 12:00:00,24.33,24.37,24.28,24.32,228800.0,8.9893,9.004,8.9708,8.9856,228800.0
2011-12-19 12:10:00,24.33,24.33,24.25,24.25,145300.0,8.9893,8.9893,8.9597,8.9597,145300.0
2011-12-19 12:20:00,24.25,24.34,24.25,24.33,221900.0,8.9597,8.993,8.9597,8.9893,221900.0
2011-12-19 12:30:00,24.33,24.33,24.21,24.25,196900.0,8.9893,8.9893,8.9449,8.9597,196900.0
2011-12-19 12:40:00,24.24,24.29,24.23,24.26,177200.0,8.956,8.9745,8.9523,8.9634,177200.0
2011-12-19 12:50:00,24.27,24.35,24.26,24.33,177300.0,8.9671,8.9967,8.9634,8.9893,177300.0
2011-12-19 13:00:00,24.34,24.37,24.29,24.3,115900.0,8.993,9.004,8.9745,8.9782,115900.0
2011-12-19 13:10:00,24.3,24.31,24.22,24.24,111400.0,8.9782,8.9819,8.9486,8.956,111400.0
2011-12-19 13:20:00,24.24,24.32,24.24,24.31,141900.0,8.956,8.9856,8.956,8.9819,141900.0
2011-12-19 13:30:00,24.32,24.33,24.19,24.21,185300.0,8.9856,8.9893,8.9375,8.9449,185300.0
2011-12-19 13:40:00,24.21,24.27,24.2,24.26,136600.0,8.9449,8.9671,8.9412,8.9634,136600.0
2011-12-19 13:50:00,24.27,24.33,24.27,24.28,146300.0,8.9671,8.9893,8.9671,8.9708,146300.0
2011-12-19 14:00:00,24.28,24.29,24.26,24.29,161900.0,8.9708,8.9745,8.9634,8.9745,161900.0
2011-12-19 14:10:00,24.28,24.31,24.24,24.25,184000.0,8.9708,8.9819,8.956,8.9597,184000.0
2011-12-19 14:20:00,24.25,24.27,24.21,24.24,192600.0,8.9597,8.9671,8.9449,8.956,192600.0
2011-12-19 14:30:00,24.23,24.25,24.18,24.22,211200.0,8.9523,8.9597,8.9338,8.9486,211200.0
2011-12-19 14:40:00,24.23,24.24,24.2,24.23,184100.0,8.9523,8.956,8.9412,8.9523,184100.0
2011-12-19 14:50:00,24.22,24.27,24.18,24.24,183200.0,8.9486,8.9671,8.9338,8.956,183200.0
2011-12-19 15:00:00,24.24,24.24,24.03,24.06,414900.0,8.956,8.956,8.8784,8.8895,414900.0
2011-12-19 15:10:00,24.07,24.11,24.01,24.09,293900.0,8.8932,8.908,8.871,8.9006,293900.0
2011-12-19 15:20:00,24.1,24.1,24.02,24.03,316900.0,8.9043,8.9043,8.8747,8.8784,316900.0
2011-12-19 15:30:00,24.02,24.05,23.97,24.01,455300.0,8.8747,8.8858,8.8563,8.871,455300.0
2011-12-19 15:40:00,24.01,24.03,23.91,23.98,634200.0,8.871,8.8784,8.8341,8.86,634200.0
2011-12-19 15:50:00,23.97,24.04,23.95,24.01,740600.0,8.8563,8.8821,8.8489,8.871,740600.0
2011-12-20 09:30:00,24.91,25.18,24.84,25.14,558800.0,9.2036,9.3033,9.1777,9.2885,558800.0
2011-12-20 09:40:00,25.14,25.26,25.06,25.12,782000.0,9.2885,9.3329,9.259,9.2811,782000.0
2011-12-20 09:50:00,25.11,25.24,25.09,25.24,517900.0,9.2775,9.3255,9.2701,9.3255,517900.0
2011-12-20 10:00:00,25.23,25.28,25.17,25.27,403500.0,9.3218,9.3403,9.2996,9.3366,403500.0
2011-12-20 10:10:00,25.27,25.39,25.25,25.3,326400.0,9.3366,9.3809,9.3292,9.3477,326400.0
2011-12-20 10:20:00,25.29,25.39,25.25,25.38,278300.0,9.344,9.3809,9.3292,9.3772,278300.0
2011-12-20 10:30:00,25.39,25.41,25.33,25.34,281800.0,9.3809,9.3883,9.3587,9.3624,281800.0
2011-12-20 10:40:00,25.35,25.38,25.32,25.35,407300.0,9.3661,9.3772,9.355,9.3661,407300.0
2011-12-20 10:50:00,25.35,25.41,25.27,25.3,191800.0,9.3661,9.3883,9.3366,9.3477,191800.0
2011-12-20 11:00:00,25.31,25.33,25.25,25.3,270100.0,9.3513,9.3587,9.3292,9.3477,270100.0
2011-12-20 11:10:00,25.3,25.32,25.25,25.25,140800.0,9.3477,9.355,9.3292,9.3292,140800.0
2011-12-20 11:20:00,25.26,25.26,25.14,25.16,215300.0,9.3329,9.3329,9.2885,9.2959,215300.0
2011-12-20 11:30:00,25.16,25.22,25.06,25.1,215700.0,9.2959,9.3181,9.259,9.2738,215700.0
2011-12-20 11:40:00,25.09,25.15,25.08,25.15,138800.0,9.2701,9.2922,9.2664,9.2922,138800.0
2011-12-20 11:50:00,25.14,25.19,25.11,25.13,129000.0,9.2885,9.307,9.2775,9.2848,129000.0
2011-12-20 12:00:00,25.14,25.16,25.1,25.16,241000.0,9.2885,9.2959,9.2738,9.2959,241000.0
2011-12-20 12:10:00,25.16,25.24,25.16,25.2,164400.0,9.2959,9.3255,9.2959,9.3107,164400.0
2011-12-20 12:20:00,25.2,25.25,25.19,25.22,139900.0,9.3107,9.3292,9.307,9.3181,139900.0
2011-12-20 12:30:00,25.21,25.21,25.13,25.16,132400.0,9.3144,9.3144,9.2848,9.2959,132400.0
2011-12-20 12:40:00,25.16,25.19,25.15,25.16,194900.0,9.2959,9.307,9.2922,9.2959,194900.0
2011-12-20 12:50:00,25.16,25.21,25.12,25.14,183600.0,9.2959,9.3144,9.2811,9.2885,183600.0
2011-12-20 13:00:00,25.14,25.31,25.14,25.31,243300.0,9.2885,9.3513,9.2885,9.3513,243300.0
2011-12-20 13:10:00,25.31,25.32,25.25,25.25,118800.0,9.3513,9.355,9.3292,9.3292,118800.0
2011-12-20 13:20:00,25.25,25.44,25.24,25.42,321000.0,9.3292,9.3994,9.3255,9.392,321000.0
2011-12-20 13:30:00,25.42,25.43,25.34,25.34,274200.0,9.392,9.3957,9.3624,9.3624,274200.0
2011-12-20 13:40:00,25.35,25.37,25.32,25.37,220200.0,9.3661,9.3735,9.355,9.3735,220200.0
2011-12-20 13:50:00,25.37,25.39,25.35,25.38,267900.0,9.3735,9.3809,9.3661,9.3772,267900.0
2011-12-20 14:00:00,25.37,25.39,25.29,25.29,188800.0,9.3735,9.3809,9.344,9.344,188800.0
2011-12-20 14:10:00,25.3,25.35,25.27,25.34,120500.0,9.3477,9.3661,9.3366,9.3624,120500.0
2011-12-20 14:20:00,25.35,25.38,25.32,25.38,299700.0,9.3661,9.3772,9.355,9.3772,299700.0
2011-12-20 14:30:00,25.37,25.45,25.35,25.42,266400.0,9.3735,9.4031,9.3661,9.392,266400.0
2011-12-20 14:40:00,25.43,25.5,25.42,25.48,318200.0,9.3957,9.4215,9.392,9.4142,318200.0
2011-12-20 14:50:00,25.48,25.49,25.43,25.47,148600.0,9.4142,9.4179,9.3957,9.4105,148600.0
2011-12-20 15:00:00,25.48,25.55,25.46,25.52,387900.0,9.4142,9.44,9.4068,9.4289,387900.0
2011-12-20 15:10:00,25.52,25.53,25.44,25.45,255800.0,9.4289,9.4326,9.3994,9.4031,255800.0
2011-12-20 15:20:00,25.44,25.45,25.37,25.39,509000.0,9.3994,9.4031,9.3735,9.3809,509000.0
2011-12-20 15:30:00,25.39,25.39,25.28,25.35,443400.0,9.3809,9.3809,9.3403,9.3661,443400.0
2011-12-20 15:40:00,25.35,25.35,25.23,25.25,839900.0,9.3661,9.3661,9.3218,9.3292,839900.0
2011-12-20 15:50:00,25.24,25.28,25.2,25.28,1479300.0,9.3255,9.3403,9.3107,9.3403,1479300.0
2011-12-21 09:30:00,25.05,25.15,24.75,24.81,701800.0,9.2553,9.2922,9.1444,9.1666,701800.0
2011-12-21 09:40:00,24.81,24.86,24.73,24.78,593200.0,9.1666,9.1851,9.1371,9.1555,593200.0
2011-12-21 09:50:00,24.77,24.83,24.68,24.73,445800.0,9.1518,9.174,9.1186,9.1371,445800.0
2011-12-21 10:00:00,24.73,24.83,24.65,24.78,516500.0,9.1371,9.174,9.1075,9.1555,516500.0
2011-12-21 10:10:00,24.78,24.94,24.78,24.83,330800.0,9.1555,9.2146,9.1555,9.174,330800.0
2011-12-21 10:20:00,24.83,24.87,24.79,24.83,407000.0,9.174,9.1888,9.1592,9.174,407000.0
2011-12-21 10:30:00,24.83,24.97,24.83,24.88,512200.0,9.174,9.2257,9.174,9.1925,512200.0
2011-12-21 10:40:00,24.88,24.93,24.82,24.9,261200.0,9.1925,9.2109,9.1703,9.1999,261200.0
2011-12-21 10:50:00,24.9,24.9,24.81,24.84,268300.0,9.1999,9.1999,9.1666,9.1777,268300.0
2011-12-21 11:00:00,24.83,24.85,24.78,24.82,281700.0,9.174,9.1814,9.1555,9.1703,281700.0
2011-12-21 11:10:00,24.82,24.86,24.75,24.81,238500.0,9.1703,9.1851,9.1444,9.1666,238500.0
2011-12-21 11:20:00,24.81,24.86,24.77,24.84,192400.0,9.1666,9.1851,9.1518,9.1777,192400.0
2011-12-21 11:30:00,24.85,24.89,24.82,24.86,326900.0,9.1814,9.1962,9.1703,9.1851,326900.0
2011-12-21 11:40:00,24.85,24.86,24.79,24.85,428700.0,9.1814,9.1851,9.1592,9.1814,428700.0
2011-12-21 11:50:00,24.85,24.85,24.73,24.79,297700.0,9.1814,9.1814,9.1371,9.1592,297700.0
2011-12-21 12:00:00,24.79,24.82,24.72,24.74,287300.0,9.1592,9.1703,9.1334,9.1407,287300.0
2011-12-21 12:10:00,24.75,24.82,24.74,24.81,143700.0,9.1444,9.1703,9.1407,9.1666,143700.0
2011-12-21 12:20:00,24.81,24.81,24.72,24.75,256100.0,9.1666,9.1666,9.1334,9.1444,256100.0
2011-12-21 12:30:00,24.76,24.9,24.74,24.9,142600.0,9.1481,9.1999,9.1407,9.1999,142600.0
2011-12-21 12:40:00,24.89,24.95,24.88,24.93,170400.0,9.1962,9.2183,9.1925,9.2109,170400.0
2011-12-21 12:50:00,24.93,25.01,24.9,25.0,160900.0,9.2109,9.2405,9.1999,9.2368,160900.0
2011-12-21 13:00:00,25.0,25.1,24.99,25.06,231800.0,9.2368,9.2738,9.2331,9.259,231800.0
2011-12-21 13:10:00,25.06,25.07,25.0,25.01,231000.0,9.259,9.2627,9.2368,9.2405,231000.0
2011-12-21 13:20:00,25.01,25.08,25.01,25.06,116300.0,9.2405,9.2664,9.2405,9.259,116300.0
2011-12-21 13:30:00,25.06,25.15,25.04,25.12,131900.0,9.259,9.2922,9.2516,9.2811,131900.0
2011-12-21 13:40:00,25.12,25.13,25.0,25.09,226000.0,9.2811,9.2848,9.2368,9.2701,226000.0
2011-12-21 13:50:00,25.08,25.19,25.07,25.15,231000.0,9.2664,9.307,9.2627,9.2922,231000.0
2011-12-21 14:00:00,25.16,25.22,25.14,25.2,161800.0,9.2959,9.3181,9.2885,9.3107,161800.0
2011-12-21 14:10:00,25.2,25.22,25.12,25.14,143800.0,9.3107,9.3181,9.2811,9.2885,143800.0
2011-12-21 14:20:00,25.14,25.17,25.12,25.15,205700.0,9.2885,9.2996,9.2811,9.2922,205700.0
2011-12-21 14:30:00,25.15,25.25,25.13,25.21,245000.0,9.2922,9.3292,9.2848,9.3144,245000.0
2011-12-21 14:40:00,25.22,25.24,25.17,25.2,251300.0,9.3181,9.3255,9.2996,9.3107,251300.0
2011-12-21 14:50:00,25.2,25.21,25.08,25.11,272500.0,9.3107,9.3144,9.2664,9.2775,272500.0
2011-12-21 15:00:00,25.1,25.17,25.04,25.16,303400.0,9.2738,9.2996,9.2516,9.2959,303400.0
2011-12-21 15:10:00,25.16,25.22,25.16,25.2,170700.0,9.2959,9.3181,9.2959,9.3107,170700.0
2011-12-21 15:20:00,25.19,25.25,25.17,25.19,181300.0,9.307,9.3292,9.2996,9.307,181300.0
2011-12-21 15:30:00,25.19,25.31,25.19,25.26,267300.0,9.307,9.3513,9.307,9.3329,267300.0
2011-12-21 15:40:00,25.27,25.27,25.15,25.16,323100.0,9.3366,9.3366,9.2922,9.2959,323100.0
2011-12-21 15:50:00,25.17,25.23,25.11,25.23,518200.0,9.2996,9.3218,9.2775,9.3218,518200.0
2011-12-22 09:30:00,25.29,25.46,25.16,25.43,451500.0,9.344,9.4068,9.2959,9.3957,451500.0
2011-12-22 09:40:00,25.43,25.55,25.42,25.54,266900.0,9.3957,9.44,9.392,9.4363,266900.0
2011-12-22 09:50:00,25.54,25.6,25.5,25.54,215900.0,9.4363,9.4585,9.4215,9.4363,215900.0
2011-12-22 10:00:00,25.55,25.62,25.48,25.53,198000.0,9.44,9.4659,9.4142,9.4326,198000.0
2011-12-22 10:10:00,25.51,25.63,25.51,25.59,385300.0,9.4252,9.4696,9.4252,9.4548,385300.0
2011-12-22 10:20:00,25.59,25.74,25.57,25.68,269000.0,9.4548,9.5102,9.4474,9.4881,269000.0
2011-12-22 10:30:00,25.69,25.71,25.65,25.7,377700.0,9.4917,9.4991,9.477,9.4954,377700.0
2011-12-22 10:40:00,25.71,25.73,25.58,25.6,247000.0,9.4991,9.5065,9.4511,9.4585,247000.0
2011-12-22 10:50:00,25.6,25.76,25.6,25.73,359100.0,9.4585,9.5176,9.4585,9.5065,359100.0
2011-12-22 11:00:00,25.73,25.78,25.66,25.67,362500.0,9.5065,9.525,9.4807,9.4844,362500.0
2011-12-22 11:10:00,25.66,25.75,25.63,25.71,269700.0,9.4807,9.5139,9.4696,9.4991,269700.0
2011-12-22 11:20:00,25.71,25.71,25.54,25.57,274000.0,9.4991,9.4991,9.4363,9.4474,274000.0
2011-12-22 11:30:00,25.58,25.59,25.47,25.56,345700.0,9.4511,9.4548,9.4105,9.4437,345700.0
2011-12-22 11:40:00,25.55,25.62,25.53,25.59,227200.0,9.44,9.4659,9.4326,9.4548,227200.0
2011-12-22 11:50:00,25.58,25.63,25.57,25.58,271200.0,9.4511,9.4696,9.4474,9.4511,271200.0
2011-12-22 12:00:00,25.58,25.59,25.53,25.57,273400.0,9.4511,9.4548,9.4326,9.4474,273400.0
2011-12-22 12:10:00,25.57,25.62,25.57,25.61,174300.0,9.4474,9.4659,9.4474,9.4622,174300.0
2011-12-22 12:20:00,25.61,25.64,25.6,25.63,294100.0,9.4622,9.4733,9.4585,9.4696,294100.0
2011-12-22 12:30:00,25.63,25.66,25.6,25.65,313800.0,9.4696,9.4807,9.4585,9.477,313800.0
2011-12-22 12:40:00,25.65,25.66,25.61,25.61,137000.0,9.477,9.4807,9.4622,9.4622,137000.0
2011-12-22 12:50:00,25.61,25.64,25.6,25.64,138200.0,9.4622,9.4733,9.4585,9.4733,138200.0
2011-12-22 13:00:00,25.64,25.64,25.58,25.63,212100.0,9.4733,9.4733,9.4511,9.4696,212100.0
2011-12-22 13:10:00,25.63,25.66,25.61,25.62,144700.0,9.4696,9.4807,9.4622,9.4659,144700.0
2011-12-22 13:20:00,25.62,25.66,25.59,25.64,244500.0,9.4659,9.4807,9.4548,9.4733,244500.0
2011-12-22 13:30:00,25.64,25.7,25.63,25.68,131900.0,9.4733,9.4954,9.4696,9.4881,131900.0
2011-12-22 13:40:00,25.67,25.68,25.63,25.64,193200.0,9.4844,9.4881,9.4696,9.4733,193200.0
2011-12-22 13:50:00,25.64,25.66,25.62,25.63,212100.0,9.4733,9.4807,9.4659,9.4696,212100.0
2011-12-22 14:00:00,25.63,25.67,25.6,25.67,370300.0,9.4696,9.4844,9.4585,9.4844,370300.0
2011-12-22 14:10:00,25.67,25.67,25.63,25.63,131700.0,9.4844,9.4844,9.4696,9.4696,131700.0
2011-12-22 14:20:00,25.64,25.69,25.63,25.68,126100.0,9.4733,9.4917,9.4696,9.4881,126100.0
2011-12-22 14:30:00,25.68,25.69,25.62,25.63,134100.0,9.4881,9.4917,9.4659,9.4696,134100.0
2011-12-22 14:40:00,25.62,25.64,25.58,25.59,166400.0,9.4659,9.4733,9.4511,9.4548,166400.0
2011-12-22 14:50:00,25.59,25.64,25.57,25.58,272900.0,9.4548,9.4733,9.4474,9.4511,272900.0
2011-12-22 15:00:00,25.57,25.64,25.54,25.61,236500.0,9.4474,9.4733,9.4363,9.4622,236500.0
2011-12-22 15:10:00,25.61,25.66,25.57,25.6,166300.0,9.4622,9.4807,9.4474,9.4585,166300.0
2011-12-22 15:20:00,25.61,25.67,25.6,25.65,179800.0,9.4622,9.4844,9.4585,9.477,179800.0
2011-12-22 15:30:00,25.64,25.7,25.62,25.65,249700.0,9.4733,9.4954,9.4659,9.477,249700.0
2011-12-22 15:40:00,25.65,25.66,25.59,25.59,284100.0,9.477,9.4807,9.4548,9.4548,284100.0
2011-12-22 15:50:00,25.59,25.66,25.59,25.64,662800.0,9.4548,9.4807,9.4548,9.4733,662800.0
2011-12-23 09:30:00,25.79,25.82,25.67,25.7,307300.0,9.5287,9.5398,9.4844,9.4954,307300.0
2011-12-23 09:40:00,25.69,25.75,25.64,25.7,328000.0,9.4917,9.5139,9.4733,9.4954,328000.0
2011-12-23 09:50:00,25.7,25.73,25.59,25.61,165500.0,9.4954,9.5065,9.4548,9.4622,165500.0
2011-12-23 10:00:00,25.61,25.62,25.51,25.54,723400.0,9.4622,9.4659,9.4252,9.4363,723400.0
2011-12-23 10:10:00,25.55,25.6,25.49,25.5,249400.0,9.44,9.4585,9.4179,9.4215,249400.0
2011-12-23 10:20:00,25.5,25.55,25.49,25.55,161300.0,9.4215,9.44,9.4179,9.44,161300.0
2011-12-23 10:30:00,25.55,25.61,25.54,25.57,133000.0,9.44,9.4622,9.4363,9.4474,133000.0
2011-12-23 10:40:00,25.58,25.59,25.54,25.57,117100.0,9.4511,9.4548,9.4363,9.4474,117100.0
2011-12-23 10:50:00,25.56,25.57,25.51,25.52,164200.0,9.4437,9.4474,9.4252,9.4289,164200.0
2011-12-23 11:00:00,25.52,25.56,25.52,25.54,104500.0,9.4289,9.4437,9.4289,9.4363,104500.0
2011-12-23 11:10:00,25.53,25.57,25.53,25.56,80300.0,9.4326,9.4474,9.4326,9.4437,80300.0
2011-12-23 11:20:00,25.55,25.58,25.54,25.57,114100.0,9.44,9.4511,9.4363,9.4474,114100.0
2011-12-23 11:30:00,25.57,25.59,25.56,25.58,284300.0,9.4474,9.4548,9.4437,9.4511,284300.0
2011-12-23 11:40:00,25.59,25.59,25.56,25.57,82400.0,9.4548,9.4548,9.4437,9.4474,82400.0
2011-12-23 11:50:00,25.56,25.58,25.55,25.58,63400.0,9.4437,9.4511,9.44,9.4511,63400.0
2011-12-23 12:00:00,25.57,25.58,25.54,25.56,141400.0,9.4474,9.4511,9.4363,9.4437,141400.0
2011-12-23 12:10:00,25.56,25.64,25.55,25.63,212200.0,9.4437,9.4733,9.44,9.4696,212200.0
2011-12-23 12:20:00,25.62,25.65,25.61,25.61,77300.0,9.4659,9.477,9.4622,9.4622,77300.0
2011-12-23 12:30:00,25.62,25.68,25.61,25.63,145000.0,9.4659,9.4881,9.4622,9.4696,145000.0
2011-12-23 12:40:00,25.63,25.63,25.58,25.6,216000.0,9.4696,9.4696,9.4511,9.4585,216000.0
2011-12-23 12:50:00,25.6,25.62,25.59,25.61,49700.0,9.4585,9.4659,9.4548,9.4622,49700.0
2011-12-23 13:00:00,25.61,25.62,25.57,25.6,105200.0,9.4622,9.4659,9.4474,9.4585,105200.0
2011-12-23 13:10:00,25.59,25.61,25.59,25.6,235600.0,9.4548,9.4622,9.4548,9.4585,235600.0
2011-12-23 13:20:00,25.59,25.59,25.55,25.57,61500.0,9.4548,9.4548,9.44,9.4474,61500.0
2011-12-23 13:30:00,25.56,25.6,25.56,25.6,53200.0,9.4437,9.4585,9.4437,9.4585,53200.0
2011-12-23 13:40:00,25.6,25.61,25.58,25.59,33100.0,9.4585,9.4622,9.4511,9.4548,33100.0
2011-12-23 13:50:00,25.6,25.65,25.6,25.64,52500.0,9.4585,9.477,9.4585,9.4733,52500.0
2011-12-23 14:00:00,25.64,25.65,25.61,25.62,127500.0,9.4733,9.477,9.4622,9.4659,127500.0
2011-12-23 14:10:00,25.63,25.65,25.62,25.64,64700.0,9.4696,9.477,9.4659,9.4733,64700.0
2011-12-23 14:20:00,25.64,25.67,25.62,25.67,99000.0,9.4733,9.4844,9.4659,9.4844,99000.0
2011-12-23 14:30:00,25.67,25.68,25.65,25.65,90000.0,9.4844,9.4881,9.477,9.477,90000.0
2011-12-23 14:40:00,25.66,25.66,25.58,25.61,92100.0,9.4807,9.4807,9.4511,9.4622,92100.0
2011-12-23 14:50:00,25.61,25.63,25.6,25.61,64300.0,9.4622,9.4696,9.4585,9.4622,64300.0
2011-12-23 15:00:00,25.61,25.66,25.61,25.64,110500.0,9.4622,9.4807,9.4622,9.4733,110500.0
2011-12-23 15:10:00,25.64,25.66,25.63,25.65,67800.0,9.4733,9.4807,9.4696,9.477,67800.0
2011-12-23 15:20:00,25.64,25.68,25.63,25.68,94900.0,9.4733,9.4881,9.4696,9.4881,94900.0
2011-12-23 15:30:00,25.68,25.71,25.66,25.71,81100.0,9.4881,9.4991,9.4807,9.4991,81100.0
2011-12-23 15:40:00,25.7,25.75,25.69,25.7,170600.0,9.4954,9.5139,9.4917,9.4954,170600.0
2011-12-23 15:50:00,25.69,25.78,25.69,25.75,282600.0,9.4917,9.525,9.4917,9.5139,282600.0
2011-12-27 09:30:00,25.64,25.68,25.56,25.59,355400.0,9.4733,9.4881,9.4437,9.4548,355400.0
2011-12-27 09:40:00,25.58,25.76,25.56,25.62,437900.0,9.4511,9.5176,9.4437,9.4659,437900.0
2011-12-27 09:50:00,25.62,25.64,25.57,25.58,278200.0,9.4659,9.4733,9.4474,9.4511,278200.0
2011-12-27 10:00:00,25.58,25.65,25.57,25.58,428900.0,9.4511,9.477,9.4474,9.4511,428900.0
2011-12-27 10:10:00,25.58,25.61,25.53,25.58,212800.0,9.4511,9.4622,9.4326,9.4511,212800.0
2011-12-27 10:20:00,25.57,25.57,25.5,25.55,209400.0,9.4474,9.4474,9.4215,9.44,209400.0
2011-12-27 10:30:00,25.56,25.56,25.49,25.51,134800.0,9.4437,9.4437,9.4179,9.4252,134800.0
2011-12-27 10:40:00,25.5,25.52,25.45,25.48,163800.0,9.4215,9.4289,9.4031,9.4142,163800.0
2011-12-27 10:50:00,25.49,25.49,25.44,25.45,167500.0,9.4179,9.4179,9.3994,9.4031,167500.0
2011-12-27 11:00:00,25.46,25.5,25.45,25.46,124300.0,9.4068,9.4215,9.4031,9.4068,124300.0
2011-12-27 11:10:00,25.46,25.52,25.45,25.51,147700.0,9.4068,9.4289,9.4031,9.4252,147700.0
2011-12-27 11:20:00,25.51,25.55,25.49,25.51,255800.0,9.4252,9.44,9.4179,9.4252,255800.0
2011-12-27 11:30:00,25.51,25.52,25.47,25.5,157600.0,9.4252,9.4289,9.4105,9.4215,157600.0
2011-12-27 11:40:00,25.5,25.51,25.47,25.47,275700.0,9.4215,9.4252,9.4105,9.4105,275700.0
2011-12-27 11:50:00,25.48,25.54,25.45,25.54,106100.0,9.4142,9.4363,9.4031,9.4363,106100.0
2011-12-27 12:00:00,25.53,25.6,25.52,25.59,191400.0,9.4326,9.4585,9.4289,9.4548,191400.0
2011-12-27 12:10:00,25.6,25.62,25.53,25.55,73200.0,9.4585,9.4659,9.4326,9.44,73200.0
2011-12-27 12:20:00,25.55,25.56,25.48,25.48,130100.0,9.44,9.4437,9.4142,9.4142,130100.0
2011-12-27 12:30:00,25.48,25.51,25.48,25.49,72100.0,9.4142,9.4252,9.4142,9.4179,72100.0
2011-12-27 12:40:00,25.49,25.5,25.43,25.43,244400.0,9.4179,9.4215,9.3957,9.3957,244400.0
2011-12-27 12:50:00,25.43,25.47,25.42,25.46,63700.0,9.3957,9.4105,9.392,9.4068,63700.0
2011-12-27 13:00:00,25.47,25.49,25.44,25.44,104200.0,9.4105,9.4179,9.3994,9.3994,104200.0
2011-12-27 13:10:00,25.45,25.47,25.44,25.46,33900.0,9.4031,9.4105,9.3994,9.4068,33900.0
2011-12-27 13:20:00,25.45,25.49,25.44,25.48,103800.0,9.4031,9.4179,9.3994,9.4142,103800.0
2011-12-27 13:30:00,25.49,25.49,25.44,25.45,61800.0,9.4179,9.4179,9.3994,9.4031,61800.0
2011-12-27 13:40:00,25.46,25.48,25.44,25.47,99100.0,9.4068,9.4142,9.3994,9.4105,99100.0
2011-12-27 13:50:00,25.48,25.5,25.47,25.49,60100.0,9.4142,9.4215,9.4105,9.4179,60100.0
2011-12-27 14:00:00,25.49,25.5,25.47,25.48,86900.0,9.4179,9.4215,9.4105,9.4142,86900.0
2011-12-27 14:10:00,25.49,25.5,25.47,25.5,117300.0,9.4179,9.4215,9.4105,9.4215,117300.0
2011-12-27 14:20:00,25.5,25.51,25.48,25.49,133200.0,9.4215,9.4252,9.4142,9.4179,133200.0
2011-12-27 14:30:00,25.49,25.54,25.48,25.53,155100.0,9.4179,9.4363,9.4142,9.4326,155100.0
2011-12-27 14:40:00,25.52,25.57,25.52,25.56,126800.0,9.4289,9.4474,9.4289,9.4437,126800.0
2011-12-27 14:50:00,25.57,25.58,25.48,25.48,191800.0,9.4474,9.4511,9.4142,9.4142,191800.0
2011-12-27 15:00:00,25.48,25.5,25.46,25.47,82500.0,9.4142,9.4215,9.4068,9.4105,82500.0
2011-12-27 15:10:00,25.47,25.48,25.41,25.42,96200.0,9.4105,9.4142,9.3883,9.392,96200.0
2011-12-27 15:20:00,25.42,25.49,25.4,25.49,122400.0,9.392,9.4179,9.3846,9.4179,122400.0
2011-12-27 15:30:00,25.49,25.49,25.42,25.45,172800.0,9.4179,9.4179,9.392,9.4031,172800.0
2011-12-27 15:40:00,25.44,25.5,25.42,25.49,179300.0,9.3994,9.4215,9.392,9.4179,179300.0
2011-12-27 15:50:00,25.49,25.5,25.45,25.48,347500.0,9.4179,9.4215,9.4031,9.4142,347500.0
2011-12-28 09:30:00,25.22,25.27,25.06,25.11,480700.0,9.3181,9.3366,9.259,9.2775,480700.0
2011-12-28 09:40:00,25.1,25.1,24.89,24.95,436700.0,9.2738,9.2738,9.1962,9.2183,436700.0
2011-12-28 09:50:00,24.94,24.95,24.73,24.8,465900.0,9.2146,9.2183,9.1371,9.1629,465900.0
2011-12-28 10:00:00,24.81,24.9,24.68,24.86,570800.0,9.1666,9.1999,9.1186,9.1851,570800.0
2011-12-28 10:10:00,24.85,24.86,24.62,24.67,691100.0,9.1814,9.1851,9.0964,9.1149,691100.0
2011-12-28 10:20:00,24.66,24.69,24.45,24.46,801300.0,9.1112,9.1223,9.0336,9.0373,801300.0
2011-12-28 10:30:00,24.46,24.49,24.37,24.47,690100.0,9.0373,9.0484,9.004,9.041,690100.0
2011-12-28 10:40:00,24.47,24.56,24.46,24.51,335700.0,9.041,9.0742,9.0373,9.0558,335700.0
2011-12-28 10:50:00,24.51,24.52,24.39,24.4,626700.0,9.0558,9.0595,9.0114,9.0151,626700.0
2011-12-28 11:00:00,24.39,24.45,24.36,24.44,235400.0,9.0114,9.0336,9.0003,9.0299,235400.0
2011-12-28 11:10:00,24.44,24.48,24.43,24.46,285200.0,9.0299,9.0447,9.0262,9.0373,285200.0
2011-12-28 11:20:00,24.46,24.47,24.31,24.32,322500.0,9.0373,9.041,8.9819,8.9856,322500.0
2011-12-28 11:30:00,24.32,24.39,24.31,24.38,292400.0,8.9856,9.0114,8.9819,9.0077,292400.0
2011-12-28 11:40:00,24.38,24.45,24.36,24.43,198200.0,9.0077,9.0336,9.0003,9.0262,198200.0
2011-12-28 11:50:00,24.43,24.5,24.43,24.49,166900.0,9.0262,9.0521,9.0262,9.0484,166900.0
2011-12-28 12:00:00,24.5,24.51,24.43,24.44,175500.0,9.0521,9.0558,9.0262,9.0299,175500.0
2011-12-28 12:10:00,24.45,24.54,24.44,24.54,241800.0,9.0336,9.0669,9.0299,9.0669,241800.0
2011-12-28 12:20:00,24.54,24.56,24.45,24.48,309300.0,9.0669,9.0742,9.0336,9.0447,309300.0
2011-12-28 12:30:00,24.48,24.52,24.47,24.51,169400.0,9.0447,9.0595,9.041,9.0558,169400.0
2011-12-28 12:40:00,24.52,24.58,24.51,24.58,135400.0,9.0595,9.0816,9.0558,9.0816,135400.0
2011-12-28 12:50:00,24.58,24.59,24.46,24.47,349200.0,9.0816,9.0853,9.0373,9.041,349200.0
2011-12-28 13:00:00,24.47,24.52,24.45,24.49,172600.0,9.041,9.0595,9.0336,9.0484,172600.0
2011-12-28 13:10:00,24.48,24.55,24.48,24.49,288600.0,9.0447,9.0705,9.0447,9.0484,288600.0
2011-12-28 13:20:00,24.5,24.52,24.47,24.52,302400.0,9.0521,9.0595,9.041,9.0595,302400.0
2011-12-28 13:30:00,24.52,24.56,24.52,24.54,162900.0,9.0595,9.0742,9.0595,9.0669,162900.0
2011-12-28 13:40:00,24.54,24.55,24.52,24.53,116700.0,9.0669,9.0705,9.0595,9.0632,116700.0
2011-12-28 13:50:00,24.52,24.55,24.52,24.54,104000.0,9.0595,9.0705,9.0595,9.0669,104000.0
2011-12-28 14:00:00,24.55,24.55,24.48,24.51,140900.0,9.0705,9.0705,9.0447,9.0558,140900.0
2011-12-28 14:10:00,24.5,24.54,24.47,24.48,105200.0,9.0521,9.0669,9.041,9.0447,105200.0
2011-12-28 14:20:00,24.48,24.5,24.4,24.41,214900.0,9.0447,9.0521,9.0151,9.0188,214900.0
2011-12-28 14:30:00,24.41,24.44,24.38,24.43,300100.0,9.0188,9.0299,9.0077,9.0262,300100.0
2011-12-28 14:40:00,24.43,24.47,24.4,24.4,367800.0,9.0262,9.041,9.0151,9.0151,367800.0
2011-12-28 14:50:00,24.41,24.44,24.37,24.4,222100.0,9.0188,9.0299,9.004,9.0151,222100.0
2011-12-28 15:00:00,24.41,24.45,24.4,24.44,176800.0,9.0188,9.0336,9.0151,9.0299,176800.0
2011-12-28 15:10:00,24.45,24.5,24.41,24.43,287700.0,9.0336,9.0521,9.0188,9.0262,287700.0
2011-12-28 15:20:00,24.43,24.52,24.42,24.45,244800.0,9.0262,9.0595,9.0225,9.0336,244800.0
2011-12-28 15:30:00,24.44,24.45,24.4,24.44,326300.0,9.0299,9.0336,9.0151,9.0299,326300.0
2011-12-28 15:40:00,24.45,24.54,24.45,24.53,472500.0,9.0336,9.0669,9.0336,9.0632,472500.0
2011-12-28 15:50:00,24.53,24.56,24.46,24.49,938600.0,9.0632,9.0742,9.0373,9.0484,938600.0
2011-12-29 09:30:00,24.47,24.53,24.36,24.5,440900.0,9.041,9.0632,9.0003,9.0521,440900.0
2011-12-29 09:40:00,24.5,24.6,24.46,24.48,277600.0,9.0521,9.089,9.0373,9.0447,277600.0
2011-12-29 09:50:00,24.47,24.53,24.41,24.45,162800.0,9.041,9.0632,9.0188,9.0336,162800.0
2011-12-29 10:00:00,24.45,24.59,24.45,24.56,340300.0,9.0336,9.0853,9.0336,9.0742,340300.0
2011-12-29 10:10:00,24.56,24.58,24.52,24.55,170200.0,9.0742,9.0816,9.0595,9.0705,170200.0
2011-12-29 10:20:00,24.55,24.63,24.47,24.6,327100.0,9.0705,9.1001,9.041,9.089,327100.0
2011-12-29 10:30:00,24.6,24.6,24.56,24.58,266500.0,9.089,9.089,9.0742,9.0816,266500.0
2011-12-29 10:40:00,24.58,24.6,24.55,24.56,130100.0,9.0816,9.089,9.0705,9.0742,130100.0
2011-12-29 10:50:00,24.55,24.56,24.48,24.49,195800.0,9.0705,9.0742,9.0447,9.0484,195800.0
2011-12-29 11:00:00,24.49,24.55,24.42,24.42,333600.0,9.0484,9.0705,9.0225,9.0225,333600.0
2011-12-29 11:10:00,24.43,24.49,24.42,24.46,168200.0,9.0262,9.0484,9.0225,9.0373,168200.0
2011-12-29 11:20:00,24.46,24.51,24.44,24.48,169500.0,9.0373,9.0558,9.0299,9.0447,169500.0
2011-12-29 11:30:00,24.48,24.49,24.42,24.42,239600.0,9.0447,9.0484,9.0225,9.0225,239600.0
2011-12-29 11:40:00,24.42,24.43,24.38,24.41,340400.0,9.0225,9.0262,9.0077,9.0188,340400.0
2011-12-29 11:50:00,24.4,24.49,24.4,24.48,285600.0,9.0151,9.0484,9.0151,9.0447,285600.0
2011-12-29 12:00:00,24.48,24.48,24.45,24.46,266700.0,9.0447,9.0447,9.0336,9.0373,266700.0
2011-12-29 12:10:00,24.46,24.46,24.42,24.42,142700.0,9.0373,9.0373,9.0225,9.0225,142700.0
2011-12-29 12:20:00,24.42,24.45,24.4,24.4,140700.0,9.0225,9.0336,9.0151,9.0151,140700.0
2011-12-29 12:30:00,24.4,24.41,24.32,24.33,191000.0,9.0151,9.0188,8.9856,8.9893,191000.0
2011-12-29 12:40:00,24.33,24.34,24.3,24.31,290100.0,8.9893,8.993,8.9782,8.9819,290100.0
2011-12-29 12:50:00,24.31,24.31,24.21,24.21,307400.0,8.9819,8.9819,8.9449,8.9449,307400.0
2011-12-29 13:00:00,24.21,24.25,24.14,24.15,365800.0,8.9449,8.9597,8.9191,8.9228,365800.0
2011-12-29 13:10:00,24.15,24.16,24.05,24.08,552000.0,8.9228,8.9265,8.8858,8.8969,552000.0
2011-12-29 13:20:00,24.07,24.24,24.07,24.24,374900.0,8.8932,8.956,8.8932,8.956,374900.0
2011-12-29 13:30:00,24.24,24.25,24.22,24.24,247000.0,8.956,8.9597,8.9486,8.956,247000.0
2011-12-29 13:40:00,24.24,24.25,24.2,24.25,204100.0,8.956,8.9597,8.9412,8.9597,204100.0
2011-12-29 13:50:00,24.24,24.25,24.21,24.23,143400.0,8.956,8.9597,8.9449,8.9523,143400.0
2011-12-29 14:00:00,24.24,24.25,24.2,24.25,217900.0,8.956,8.9597,8.9412,8.9597,217900.0
2011-12-29 14:10:00,24.25,24.25,24.19,24.2,297000.0,8.9597,8.9597,8.9375,8.9412,297000.0
2011-12-29 14:20:00,24.2,24.26,24.2,24.26,216300.0,8.9412,8.9634,8.9412,8.9634,216300.0
2011-12-29 14:30:00,24.26,24.29,24.21,24.29,385200.0,8.9634,8.9745,8.9449,8.9745,385200.0
2011-12-29 14:40:00,24.29,24.3,24.26,24.28,290500.0,8.9745,8.9782,8.9634,8.9708,290500.0
2011-12-29 14:50:00,24.28,24.45,24.27,24.45,533500.0,8.9708,9.0336,8.9671,9.0336,533500.0
2011-12-29 15:00:00,24.45,24.54,24.41,24.53,325400.0,9.0336,9.0669,9.0188,9.0632,325400.0
2011-12-29 15:10:00,24.52,24.78,24.52,24.63,719500.0,9.0595,9.1555,9.0595,9.1001,719500.0
2011-12-29 15:20:00,24.64,24.64,24.53,24.61,290400.0,9.1038,9.1038,9.0632,9.0927,290400.0
2011-12-29 15:30:00,24.61,24.62,24.54,24.56,179200.0,9.0927,9.0964,9.0669,9.0742,179200.0
2011-12-29 15:40:00,24.56,24.6,24.5,24.5,261400.0,9.0742,9.089,9.0521,9.0521,261400.0
2011-12-29 15:50:00,24.5,24.66,24.5,24.6,645700.0,9.0521,9.1112,9.0521,9.089,645700.0
2011-12-30 09:30:00,24.67,24.87,24.55,24.65,382400.0,9.1149,9.1888,9.0705,9.1075,382400.0
2011-12-30 09:40:00,24.66,24.83,24.66,24.83,156500.0,9.1112,9.174,9.1112,9.174,156500.0
2011-12-30 09:50:00,24.83,24.98,24.74,24.83,173400.0,9.174,9.2294,9.1407,9.174,173400.0
2011-12-30 10:00:00,24.83,24.83,24.72,24.75,235000.0,9.174,9.174,9.1334,9.1444,235000.0
2011-12-30 10:10:00,24.75,24.76,24.61,24.64,290500.0,9.1444,9.1481,9.0927,9.1038,290500.0
2011-12-30 10:20:00,24.64,24.68,24.6,24.61,224600.0,9.1038,9.1186,9.089,9.0927,224600.0
2011-12-30 10:30:00,24.62,24.8,24.62,24.78,260000.0,9.0964,9.1629,9.0964,9.1555,260000.0
2011-12-30 10:40:00,24.78,24.78,24.68,24.72,187300.0,9.1555,9.1555,9.1186,9.1334,187300.0
2011-12-30 10:50:00,24.73,24.76,24.7,24.74,178400.0,9.1371,9.1481,9.126,9.1407,178400.0
2011-12-30 11:00:00,24.74,24.78,24.73,24.75,208700.0,9.1407,9.1555,9.1371,9.1444,208700.0
2011-12-30 11:10:00,24.75,24.77,24.73,24.73,409900.0,9.1444,9.1518,9.1371,9.1371,409900.0
2011-12-30 11:20:00,24.74,24.87,24.72,24.87,124500.0,9.1407,9.1888,9.1334,9.1888,124500.0
2011-12-30 11:30:00,24.88,24.92,24.87,24.88,173300.0,9.1925,9.2073,9.1888,9.1925,173300.0
2011-12-30 11:40:00,24.87,24.89,24.82,24.84,289300.0,9.1888,9.1962,9.1703,9.1777,289300.0
2011-12-30 11:50:00,24.83,24.83,24.77,24.77,62300.0,9.174,9.174,9.1518,9.1518,62300.0
2011-12-30 12:00:00,24.76,24.77,24.67,24.71,172800.0,9.1481,9.1518,9.1149,9.1297,172800.0
2011-12-30 12:10:00,24.71,24.72,24.68,24.71,70200.0,9.1297,9.1334,9.1186,9.1297,70200.0
2011-12-30 12:20:00,24.71,24.73,24.7,24.73,54100.0,9.1297,9.1371,9.126,9.1371,54100.0
2011-12-30 12:30:00,24.73,24.8,24.73,24.8,112900.0,9.1371,9.1629,9.1371,9.1629,112900.0
2011-12-30 12:40:00,24.8,24.93,24.79,24.92,81900.0,9.1629,9.2109,9.1592,9.2073,81900.0
2011-12-30 12:50:00,24.93,24.93,24.88,24.88,65100.0,9.2109,9.2109,9.1925,9.1925,65100.0
2011-12-30 13:00:00,24.88,24.93,24.88,24.92,83500.0,9.1925,9.2109,9.1925,9.2073,83500.0
2011-12-30 13:10:00,24.92,24.93,24.88,24.92,103800.0,9.2073,9.2109,9.1925,9.2073,103800.0
2011-12-30 13:20:00,24.92,24.92,24.9,24.91,48100.0,9.2073,9.2073,9.1999,9.2036,48100.0
2011-12-30 13:30:00,24.91,24.98,24.91,24.98,91800.0,9.2036,9.2294,9.2036,9.2294,91800.0
2011-12-30 13:40:00,24.98,24.98,24.92,24.92,123700.0,9.2294,9.2294,9.2073,9.2073,123700.0
2011-12-30 13:50:00,24.92,24.93,24.89,24.89,48100.0,9.2073,9.2109,9.1962,9.1962,48100.0
2011-12-30 14:00:00,24.89,24.89,24.83,24.88,135200.0,9.1962,9.1962,9.174,9.1925,135200.0
2011-12-30 14:10:00,24.88,24.91,24.83,24.83,128700.0,9.1925,9.2036,9.174,9.174,128700.0
2011-12-30 14:20:00,24.83,24.84,24.79,24.84,106100.0,9.174,9.1777,9.1592,9.1777,106100.0
2011-12-30 14:30:00,24.84,24.9,24.84,24.87,117200.0,9.1777,9.1999,9.1777,9.1888,117200.0
2011-12-30 14:40:00,24.88,24.9,24.86,24.9,94300.0,9.1925,9.1999,9.1851,9.1999,94300.0
2011-12-30 14:50:00,24.9,24.91,24.85,24.91,157400.0,9.1999,9.2036,9.1814,9.2036,157400.0
2011-12-30 15:00:00,24.92,24.98,24.91,24.92,119200.0,9.2073,9.2294,9.2036,9.2073,119200.0
2011-12-30 15:10:00,24.91,24.92,24.87,24.92,88600.0,9.2036,9.2073,9.1888,9.2073,88600.0
2011-12-30 15:20:00,24.92,24.93,24.87,24.88,139300.0,9.2073,9.2109,9.1888,9.1925,139300.0
2011-12-30 15:30:00,24.88,24.94,24.87,24.92,182700.0,9.1925,9.2146,9.1888,9.2073,182700.0
2011-12-30 15:40:00,24.92,24.94,24.87,24.92,265200.0,9.2073,9.2146,9.1888,9.2073,265200.0
2011-12-30 15:50:00,24.91,24.93,24.85,24.86,455600.0,9.2036,9.2109,9.1814,9.1851,455600.0
2012-01-03 09:30:00,25.37,25.6,25.32,25.6,568500.0,9.4372,9.5228,9.4186,9.5228,568500.0
2012-01-03 09:40:00,25.6,25.72,25.59,25.68,501300.0,9.5228,9.5674,9.5191,9.5525,501300.0
2012-01-03 09:50:00,25.67,25.97,25.65,25.79,341500.0,9.5488,9.6604,9.5414,9.5934,341500.0
2012-01-03 10:00:00,25.79,25.92,25.79,25.83,493600.0,9.5934,9.6418,9.5934,9.6083,493600.0
2012-01-03 10:10:00,25.82,25.9,25.82,25.87,395900.0,9.6046,9.6344,9.6046,9.6232,395900.0
2012-01-03 10:20:00,25.86,25.95,25.86,25.89,337600.0,9.6195,9.653,9.6195,9.6306,337600.0
2012-01-03 10:30:00,25.89,25.9,25.81,25.87,262400.0,9.6306,9.6344,9.6009,9.6232,262400.0
2012-01-03 10:40:00,25.86,25.87,25.78,25.79,222000.0,9.6195,9.6232,9.5897,9.5934,222000.0
2012-01-03 10:50:00,25.79,25.91,25.76,25.89,312400.0,9.5934,9.6381,9.5823,9.6306,312400.0
2012-01-03 11:00:00,25.9,25.94,25.89,25.91,168800.0,9.6344,9.6492,9.6306,9.6381,168800.0
2012-01-03 11:10:00,25.91,25.94,25.85,25.87,297000.0,9.6381,9.6492,9.6158,9.6232,297000.0
2012-01-03 11:20:00,25.88,25.91,25.87,25.9,149200.0,9.6269,9.6381,9.6232,9.6344,149200.0
2012-01-03 11:30:00,25.89,25.93,25.87,25.91,273900.0,9.6306,9.6455,9.6232,9.6381,273900.0
2012-01-03 11:40:00,25.91,25.92,25.85,25.86,321300.0,9.6381,9.6418,9.6158,9.6195,321300.0
2012-01-03 11:50:00,25.87,25.91,25.86,25.87,109400.0,9.6232,9.6381,9.6195,9.6232,109400.0
2012-01-03 12:00:00,25.87,25.89,25.85,25.87,209000.0,9.6232,9.6306,9.6158,9.6232,209000.0
2012-01-03 12:10:00,25.87,25.87,25.79,25.85,236000.0,9.6232,9.6232,9.5934,9.6158,236000.0
2012-01-03 12:20:00,25.85,25.91,25.85,25.91,113600.0,9.6158,9.6381,9.6158,9.6381,113600.0
2012-01-03 12:30:00,25.91,25.91,25.8,25.8,178100.0,9.6381,9.6381,9.5972,9.5972,178100.0
2012-01-03 12:40:00,25.81,25.85,25.78,25.79,168300.0,9.6009,9.6158,9.5897,9.5934,168300.0
2012-01-03 12:50:00,25.78,25.8,25.73,25.74,316800.0,9.5897,9.5972,9.5711,9.5748,316800.0
2012-01-03 13:00:00,25.73,25.8,25.71,25.79,312900.0,9.5711,9.5972,9.5637,9.5934,312900.0
2012-01-03 13:10:00,25.79,25.86,25.78,25.85,98900.0,9.5934,9.6195,9.5897,9.6158,98900.0
2012-01-03 13:20:00,25.85,25.86,25.81,25.85,97000.0,9.6158,9.6195,9.6009,9.6158,97000.0
2012-01-03 13:30:00,25.84,25.88,25.8,25.81,108100.0,9.612,9.6269,9.5972,9.6009,108100.0
2012-01-03 13:40:00,25.81,25.86,25.8,25.86,115600.0,9.6009,9.6195,9.5972,9.6195,115600.0
2012-01-03 13:50:00,25.86,25.92,25.85,25.92,155100.0,9.6195,9.6418,9.6158,9.6418,155100.0
2012-01-03 14:00:00,25.93,26.0,25.92,25.98,186000.0,9.6455,9.6716,9.6418,9.6641,186000.0
2012-01-03 14:10:00,25.98,26.0,25.95,26.0,131100.0,9.6641,9.6716,9.653,9.6716,131100.0
2012-01-03 14:20:00,26.0,26.05,25.98,26.05,148400.0,9.6716,9.6902,9.6641,9.6902,148400.0
2012-01-03 14:30:00,26.05,26.1,26.01,26.08,302700.0,9.6902,9.7088,9.6753,9.7013,302700.0
2012-01-03 14:40:00,26.08,26.14,26.07,26.12,348700.0,9.7013,9.7236,9.6976,9.7162,348700.0
2012-01-03 14:50:00,26.12,26.2,26.12,26.19,289700.0,9.7162,9.746,9.7162,9.7422,289700.0
2012-01-03 15:00:00,26.19,26.25,26.15,26.25,196400.0,9.7422,9.7646,9.7274,9.7646,196400.0
2012-01-03 15:10:00,26.25,26.25,26.22,26.25,266100.0,9.7646,9.7646,9.7534,9.7646,266100.0
2012-01-03 15:20:00,26.25,26.34,26.25,26.28,694500.0,9.7646,9.798,9.7646,9.7757,694500.0
2012-01-03 15:30:00,26.28,26.29,26.22,26.22,314200.0,9.7757,9.7794,9.7534,9.7534,314200.0
2012-01-03 15:40:00,26.22,26.29,26.2,26.2,574400.0,9.7534,9.7794,9.746,9.746,574400.0
2012-01-03 15:50:00,26.2,26.24,26.08,26.12,979600.0,9.746,9.7608,9.7013,9.7162,979600.0
2012-01-04 09:30:00,25.9,26.07,25.9,26.04,536000.0,9.6344,9.6976,9.6344,9.6864,536000.0
2012-01-04 09:40:00,26.04,26.1,25.96,26.07,891400.0,9.6864,9.7088,9.6567,9.6976,891400.0
2012-01-04 09:50:00,26.07,26.21,26.02,26.19,670400.0,9.6976,9.7497,9.679,9.7422,670400.0
2012-01-04 10:00:00,26.19,26.27,26.11,26.22,553500.0,9.7422,9.772,9.7125,9.7534,553500.0
2012-01-04 10:10:00,26.22,26.3,26.19,26.28,371200.0,9.7534,9.7832,9.7422,9.7757,371200.0
2012-01-04 10:20:00,26.27,26.32,26.23,26.23,299200.0,9.772,9.7906,9.7571,9.7571,299200.0
2012-01-04 10:30:00,26.23,26.24,26.11,26.16,419500.0,9.7571,9.7608,9.7125,9.7311,419500.0
2012-01-04 10:40:00,26.15,26.22,26.14,26.2,416100.0,9.7274,9.7534,9.7236,9.746,416100.0
2012-01-04 10:50:00,26.2,26.26,26.16,26.19,269900.0,9.746,9.7683,9.7311,9.7422,269900.0
2012-01-04 11:00:00,26.19,26.26,26.16,26.17,334600.0,9.7422,9.7683,9.7311,9.7348,334600.0
2012-01-04 11:10:00,26.16,26.21,26.07,26.07,488000.0,9.7311,9.7497,9.6976,9.6976,488000.0
2012-01-04 11:20:00,26.08,26.18,26.06,26.15,265500.0,9.7013,9.7385,9.6939,9.7274,265500.0
2012-01-04 11:30:00,26.16,26.23,26.15,26.22,297600.0,9.7311,9.7571,9.7274,9.7534,297600.0
2012-01-04 11:40:00,26.23,26.28,26.22,26.26,173900.0,9.7571,9.7757,9.7534,9.7683,173900.0
2012-01-04 11:50:00,26.27,26.34,26.26,26.28,254900.0,9.772,9.798,9.7683,9.7757,254900.0
2012-01-04 12:00:00,26.29,26.37,26.28,26.35,270500.0,9.7794,9.8092,9.7757,9.8018,270500.0
2012-01-04 12:10:00,26.35,26.45,26.34,26.45,199400.0,9.8018,9.839,9.798,9.839,199400.0
2012-01-04 12:20:00,26.45,26.5,26.44,26.49,323800.0,9.839,9.8576,9.8352,9.8538,323800.0
2012-01-04 12:30:00,26.5,26.5,26.37,26.38,239500.0,9.8576,9.8576,9.8092,9.8129,239500.0
2012-01-04 12:40:00,26.37,26.39,26.32,26.32,159800.0,9.8092,9.8166,9.7906,9.7906,159800.0
2012-01-04 12:50:00,26.32,26.39,26.31,26.38,224700.0,9.7906,9.8166,9.7869,9.8129,224700.0
2012-01-04 13:00:00,26.38,26.38,26.27,26.28,209600.0,9.8129,9.8129,9.772,9.7757,209600.0
2012-01-04 13:10:00,26.28,26.33,26.21,26.21,175200.0,9.7757,9.7943,9.7497,9.7497,175200.0
2012-01-04 13:20:00,26.21,26.29,26.21,26.25,149700.0,9.7497,9.7794,9.7497,9.7646,149700.0
2012-01-04 13:30:00,26.25,26.35,26.25,26.34,86600.0,9.7646,9.8018,9.7646,9.798,86600.0
2012-01-04 13:40:00,26.34,26.43,26.34,26.41,206700.0,9.798,9.8315,9.798,9.8241,206700.0
2012-01-04 13:50:00,26.41,26.46,26.36,26.45,183200.0,9.8241,9.8427,9.8055,9.839,183200.0
2012-01-04 14:00:00,26.45,26.45,26.39,26.43,151800.0,9.839,9.839,9.8166,9.8315,151800.0
2012-01-04 14:10:00,26.44,26.44,26.32,26.42,255000.0,9.8352,9.8352,9.7906,9.8278,255000.0
2012-01-04 14:20:00,26.42,26.45,26.4,26.45,127500.0,9.8278,9.839,9.8204,9.839,127500.0
2012-01-04 14:30:00,26.44,26.51,26.42,26.44,377900.0,9.8352,9.8613,9.8278,9.8352,377900.0
2012-01-04 14:40:00,26.43,26.47,26.4,26.4,173500.0,9.8315,9.8464,9.8204,9.8204,173500.0
2012-01-04 14:50:00,26.41,26.47,26.37,26.44,237400.0,9.8241,9.8464,9.8092,9.8352,237400.0
2012-01-04 15:00:00,26.45,26.5,26.44,26.47,205800.0,9.839,9.8576,9.8352,9.8464,205800.0
2012-01-04 15:10:00,26.46,26.5,26.42,26.44,185900.0,9.8427,9.8576,9.8278,9.8352,185900.0
2012-01-04 15:20:00,26.44,26.47,26.42,26.47,176000.0,9.8352,9.8464,9.8278,9.8464,176000.0
2012-01-04 15:30:00,26.47,26.58,26.47,26.58,295300.0,9.8464,9.8873,9.8464,9.8873,295300.0
2012-01-04 15:40:00,26.57,26.58,26.47,26.49,377900.0,9.8836,9.8873,9.8464,9.8538,377900.0
2012-01-04 15:50:00,26.48,26.52,26.45,26.48,745400.0,9.8501,9.865,9.839,9.8501,745400.0
2012-01-05 09:30:00,26.31,26.37,26.07,26.09,455500.0,9.7869,9.8092,9.6976,9.705,455500.0
2012-01-05 09:40:00,26.09,26.1,25.87,26.02,361200.0,9.705,9.7088,9.6232,9.679,361200.0
2012-01-05 09:50:00,26.02,26.16,26.01,26.14,312900.0,9.679,9.7311,9.6753,9.7236,312900.0
2012-01-05 10:00:00,26.13,26.2,26.02,26.18,304700.0,9.7199,9.746,9.679,9.7385,304700.0
2012-01-05 10:10:00,26.18,26.25,26.11,26.15,218000.0,9.7385,9.7646,9.7125,9.7274,218000.0
2012-01-05 10:20:00,26.16,26.18,26.1,26.12,265500.0,9.7311,9.7385,9.7088,9.7162,265500.0
2012-01-05 10:30:00,26.12,26.15,26.0,26.03,125800.0,9.7162,9.7274,9.6716,9.6827,125800.0
2012-01-05 10:40:00,26.04,26.11,26.01,26.05,129000.0,9.6864,9.7125,9.6753,9.6902,129000.0
2012-01-05 10:50:00,26.05,26.1,26.01,26.1,124800.0,9.6902,9.7088,9.6753,9.7088,124800.0
2012-01-05 11:00:00,26.09,26.12,26.07,26.09,161000.0,9.705,9.7162,9.6976,9.705,161000.0
2012-01-05 11:10:00,26.09,26.1,26.03,26.03,137300.0,9.705,9.7088,9.6827,9.6827,137300.0
2012-01-05 11:20:00,26.03,26.17,26.02,26.15,138300.0,9.6827,9.7348,9.679,9.7274,138300.0
2012-01-05 11:30:00,26.15,26.2,26.09,26.12,160100.0,9.7274,9.746,9.705,9.7162,160100.0
2012-01-05 11:40:00,26.12,26.15,26.11,26.14,106700.0,9.7162,9.7274,9.7125,9.7236,106700.0
2012-01-05 11:50:00,26.14,26.14,26.06,26.07,103600.0,9.7236,9.7236,9.6939,9.6976,103600.0
2012-01-05 12:00:00,26.07,26.11,26.05,26.1,98200.0,9.6976,9.7125,9.6902,9.7088,98200.0
2012-01-05 12:10:00,26.09,26.13,26.08,26.12,230100.0,9.705,9.7199,9.7013,9.7162,230100.0
2012-01-05 12:20:00,26.13,26.21,26.08,26.18,294800.0,9.7199,9.7497,9.7013,9.7385,294800.0
2012-01-05 12:30:00,26.17,26.18,26.12,26.12,155900.0,9.7348,9.7385,9.7162,9.7162,155900.0
2012-01-05 12:40:00,26.13,26.23,26.13,26.2,120500.0,9.7199,9.7571,9.7199,9.746,120500.0
2012-01-05 12:50:00,26.21,26.23,26.17,26.23,94400.0,9.7497,9.7571,9.7348,9.7571,94400.0
2012-01-05 13:00:00,26.24,26.26,26.21,26.26,209000.0,9.7608,9.7683,9.7497,9.7683,209000.0
2012-01-05 13:10:00,26.25,26.26,26.16,26.19,216600.0,9.7646,9.7683,9.7311,9.7422,216600.0
2012-01-05 13:20:00,26.2,26.28,26.19,26.27,125800.0,9.746,9.7757,9.7422,9.772,125800.0
2012-01-05 13:30:00,26.27,26.33,26.26,26.28,160200.0,9.772,9.7943,9.7683,9.7757,160200.0
2012-01-05 13:40:00,26.28,26.37,26.28,26.3,270900.0,9.7757,9.8092,9.7757,9.7832,270900.0
2012-01-05 13:50:00,26.31,26.34,26.21,26.22,133600.0,9.7869,9.798,9.7497,9.7534,133600.0
2012-01-05 14:00:00,26.22,26.28,26.21,26.23,102600.0,9.7534,9.7757,9.7497,9.7571,102600.0
2012-01-05 14:10:00,26.23,26.26,26.12,26.12,201000.0,9.7571,9.7683,9.7162,9.7162,201000.0
2012-01-05 14:20:00,26.12,26.14,26.0,26.02,213800.0,9.7162,9.7236,9.6716,9.679,213800.0
2012-01-05 14:30:00,26.02,26.09,26.01,26.08,208600.0,9.679,9.705,9.6753,9.7013,208600.0
2012-01-05 14:40:00,26.08,26.12,26.01,26.03,184400.0,9.7013,9.7162,9.6753,9.6827,184400.0
2012-01-05 14:50:00,26.03,26.09,26.02,26.03,289700.0,9.6827,9.705,9.679,9.6827,289700.0
2012-01-05 15:00:00,26.03,26.13,26.02,26.13,400800.0,9.6827,9.7199,9.679,9.7199,400800.0
2012-01-05 15:10:00,26.13,26.13,26.04,26.11,188900.0,9.7199,9.7199,9.6864,9.7125,188900.0
2012-01-05 15:20:00,26.12,26.15,26.08,26.1,126700.0,9.7162,9.7274,9.7013,9.7088,126700.0
2012-01-05 15:30:00,26.1,26.13,26.07,26.12,158100.0,9.7088,9.7199,9.6976,9.7162,158100.0
2012-01-05 15:40:00,26.12,26.18,26.09,26.13,305900.0,9.7162,9.7385,9.705,9.7199,305900.0
2012-01-05 15:50:00,26.13,26.13,26.05,26.09,641600.0,9.7199,9.7199,9.6902,9.705,641600.0
2012-01-06 09:30:00,26.24,26.25,26.05,26.09,510400.0,9.7608,9.7646,9.6902,9.705,510400.0
2012-01-06 09:40:00,26.09,26.09,25.93,25.98,276000.0,9.705,9.705,9.6455,9.6641,276000.0
2012-01-06 09:50:00,25.97,25.97,25.83,25.86,285100.0,9.6604,9.6604,9.6083,9.6195,285100.0
2012-01-06 10:00:00,25.87,25.94,25.8,25.91,187000.0,9.6232,9.6492,9.5972,9.6381,187000.0
2012-01-06 10:10:00,25.91,25.96,25.87,25.87,253100.0,9.6381,9.6567,9.6232,9.6232,253100.0
2012-01-06 10:20:00,25.88,25.93,25.83,25.87,234300.0,9.6269,9.6455,9.6083,9.6232,234300.0
2012-01-06 10:30:00,25.87,25.95,25.87,25.89,137200.0,9.6232,9.653,9.6232,9.6306,137200.0
2012-01-06 10:40:00,25.88,26.0,25.83,26.0,168400.0,9.6269,9.6716,9.6083,9.6716,168400.0
2012-01-06 10:50:00,26.0,26.01,25.93,25.97,136100.0,9.6716,9.6753,9.6455,9.6604,136100.0
2012-01-06 11:00:00,25.98,26.1,25.97,26.07,192700.0,9.6641,9.7088,9.6604,9.6976,192700.0
2012-01-06 11:10:00,26.07,26.09,26.01,26.06,147800.0,9.6976,9.705,9.6753,9.6939,147800.0
2012-01-06 11:20:00,26.06,26.07,26.02,26.03,65700.0,9.6939,9.6976,9.679,9.6827,65700.0
2012-01-06 11:30:00,26.03,26.1,26.02,26.08,115000.0,9.6827,9.7088,9.679,9.7013,115000.0
2012-01-06 11:40:00,26.08,26.08,26.02,26.05,78600.0,9.7013,9.7013,9.679,9.6902,78600.0
2012-01-06 11:50:00,26.05,26.08,25.99,26.01,111300.0,9.6902,9.7013,9.6678,9.6753,111300.0
2012-01-06 12:00:00,26.01,26.01,25.93,25.93,103200.0,9.6753,9.6753,9.6455,9.6455,103200.0
2012-01-06 12:10:00,25.93,25.94,25.87,25.89,111500.0,9.6455,9.6492,9.6232,9.6306,111500.0
2012-01-06 12:20:00,25.89,25.94,25.88,25.94,136600.0,9.6306,9.6492,9.6269,9.6492,136600.0
2012-01-06 12:30:00,25.93,25.97,25.91,25.92,121200.0,9.6455,9.6604,9.6381,9.6418,121200.0
2012-01-06 12:40:00,25.92,25.92,25.82,25.88,106900.0,9.6418,9.6418,9.6046,9.6269,106900.0
2012-01-06 12:50:00,25.88,25.92,25.86,25.86,101600.0,9.6269,9.6418,9.6195,9.6195,101600.0
2012-01-06 13:00:00,25.86,25.91,25.85,25.89,85600.0,9.6195,9.6381,9.6158,9.6306,85600.0
2012-01-06 13:10:00,25.89,25.89,25.84,25.86,134900.0,9.6306,9.6306,9.612,9.6195,134900.0
2012-01-06 13:20:00,25.87,25.88,25.83,25.85,116400.0,9.6232,9.6269,9.6083,9.6158,116400.0
2012-01-06 13:30:00,25.85,25.92,25.85,25.91,126600.0,9.6158,9.6418,9.6158,9.6381,126600.0
2012-01-06 13:40:00,25.91,25.99,25.91,25.96,106100.0,9.6381,9.6678,9.6381,9.6567,106100.0
2012-01-06 13:50:00,25.96,25.96,25.9,25.93,435700.0,9.6567,9.6567,9.6344,9.6455,435700.0
2012-01-06 14:00:00,25.94,25.96,25.94,25.94,156300.0,9.6492,9.6567,9.6492,9.6492,156300.0
2012-01-06 14:10:00,25.94,25.94,25.86,25.89,132300.0,9.6492,9.6492,9.6195,9.6306,132300.0
2012-01-06 14:20:00,25.89,25.92,25.88,25.89,84300.0,9.6306,9.6418,9.6269,9.6306,84300.0
2012-01-06 14:30:00,25.89,25.9,25.85,25.85,90300.0,9.6306,9.6344,9.6158,9.6158,90300.0
2012-01-06 14:40:00,25.85,25.88,25.75,25.78,250200.0,9.6158,9.6269,9.5786,9.5897,250200.0
2012-01-06 14:50:00,25.79,25.83,25.77,25.78,157700.0,9.5934,9.6083,9.586,9.5897,157700.0
2012-01-06 15:00:00,25.78,25.81,25.76,25.76,443000.0,9.5897,9.6009,9.5823,9.5823,443000.0
2012-01-06 15:10:00,25.77,25.78,25.68,25.72,274900.0,9.586,9.5897,9.5525,9.5674,274900.0
2012-01-06 15:20:00,25.72,25.73,25.64,25.64,354100.0,9.5674,9.5711,9.5376,9.5376,354100.0
2012-01-06 15:30:00,25.65,25.77,25.64,25.74,243600.0,9.5414,9.586,9.5376,9.5748,243600.0
2012-01-06 15:40:00,25.73,25.76,25.69,25.74,407700.0,9.5711,9.5823,9.5562,9.5748,407700.0
2012-01-06 15:50:00,25.74,25.75,25.67,25.7,766700.0,9.5748,9.5786,9.5488,9.56,766700.0
2012-01-09 09:30:00,26.06,26.14,25.98,26.02,462200.0,9.6939,9.7236,9.6641,9.679,462200.0
2012-01-09 09:40:00,26.02,26.03,25.93,25.99,228000.0,9.679,9.6827,9.6455,9.6678,228000.0
2012-01-09 09:50:00,26.0,26.05,25.97,26.02,360200.0,9.6716,9.6902,9.6604,9.679,360200.0
2012-01-09 10:00:00,26.02,26.02,25.95,26.0,277300.0,9.679,9.679,9.653,9.6716,277300.0
2012-01-09 10:10:00,26.0,26.12,25.99,26.04,475200.0,9.6716,9.7162,9.6678,9.6864,475200.0
2012-01-09 10:20:00,26.05,26.24,26.02,26.2,958700.0,9.6902,9.7608,9.679,9.746,958700.0
2012-01-09 10:30:00,26.2,26.21,26.11,26.14,956900.0,9.746,9.7497,9.7125,9.7236,956900.0
2012-01-09 10:40:00,26.15,26.15,26.09,26.13,590200.0,9.7274,9.7274,9.705,9.7199,590200.0
2012-01-09 10:50:00,26.13,26.15,26.1,26.12,591600.0,9.7199,9.7274,9.7088,9.7162,591600.0
2012-01-09 11:00:00,26.11,26.14,26.05,26.09,674000.0,9.7125,9.7236,9.6902,9.705,674000.0
2012-01-09 11:10:00,26.1,26.17,26.06,26.07,432200.0,9.7088,9.7348,9.6939,9.6976,432200.0
2012-01-09 11:20:00,26.07,26.15,26.06,26.11,557500.0,9.6976,9.7274,9.6939,9.7125,557500.0
2012-01-09 11:30:00,26.11,26.15,26.1,26.13,597300.0,9.7125,9.7274,9.7088,9.7199,597300.0
2012-01-09 11:40:00,26.13,26.16,26.09,26.14,533200.0,9.7199,9.7311,9.705,9.7236,533200.0
2012-01-09 11:50:00,26.14,26.17,26.09,26.1,635900.0,9.7236,9.7348,9.705,9.7088,635900.0
2012-01-09 12:00:00,26.11,26.14,26.09,26.09,580500.0,9.7125,9.7236,9.705,9.705,580500.0
2012-01-09 12:10:00,26.1,26.13,26.1,26.12,243600.0,9.7088,9.7199,9.7088,9.7162,243600.0
2012-01-09 12:20:00,26.13,26.16,26.11,26.13,372600.0,9.7199,9.7311,9.7125,9.7199,372600.0
2012-01-09 12:30:00,26.13,26.14,26.1,26.11,278500.0,9.7199,9.7236,9.7088,9.7125,278500.0
2012-01-09 12:40:00,26.11,26.15,26.11,26.14,547200.0,9.7125,9.7274,9.7125,9.7236,547200.0
2012-01-09 12:50:00,26.14,26.16,26.11,26.13,919800.0,9.7236,9.7311,9.7125,9.7199,919800.0
2012-01-09 13:00:00,26.14,26.16,26.12,26.12,467700.0,9.7236,9.7311,9.7162,9.7162,467700.0
2012-01-09 13:10:00,26.13,26.16,26.12,26.16,526000.0,9.7199,9.7311,9.7162,9.7311,526000.0
2012-01-09 13:20:00,26.16,26.18,26.09,26.18,299300.0,9.7311,9.7385,9.705,9.7385,299300.0
2012-01-09 13:30:00,26.18,26.21,26.17,26.2,608000.0,9.7385,9.7497,9.7348,9.746,608000.0
2012-01-09 13:40:00,26.21,26.26,26.19,26.24,833300.0,9.7497,9.7683,9.7422,9.7608,833300.0
2012-01-09 13:50:00,26.25,26.28,26.24,26.25,498800.0,9.7646,9.7757,9.7608,9.7646,498800.0
2012-01-09 14:00:00,26.26,26.33,26.24,26.33,583300.0,9.7683,9.7943,9.7608,9.7943,583300.0
2012-01-09 14:10:00,26.33,26.37,26.29,26.36,674000.0,9.7943,9.8092,9.7794,9.8055,674000.0
2012-01-09 14:20:00,26.36,26.42,26.34,26.4,1012900.0,9.8055,9.8278,9.798,9.8204,1012900.0
2012-01-09 14:30:00,26.4,26.5,26.39,26.48,720700.0,9.8204,9.8576,9.8166,9.8501,720700.0
2012-01-09 14:40:00,26.47,26.49,26.43,26.47,420900.0,9.8464,9.8538,9.8315,9.8464,420900.0
2012-01-09 14:50:00,26.47,26.59,26.46,26.57,578400.0,9.8464,9.891,9.8427,9.8836,578400.0
2012-01-09 15:00:00,26.57,26.75,26.57,26.74,663000.0,9.8836,9.9506,9.8836,9.9468,663000.0
2012-01-09 15:10:00,26.74,26.85,26.7,26.76,671500.0,9.9468,9.9877,9.932,9.9543,671500.0
2012-01-09 15:20:00,26.76,26.82,26.67,26.82,790700.0,9.9543,9.9766,9.9208,9.9766,790700.0
2012-01-09 15:30:00,26.82,26.88,26.78,26.86,803800.0,9.9766,9.9989,9.9617,9.9915,803800.0
2012-01-09 15:40:00,26.84,26.95,26.83,26.83,1215000.0,9.984,10.0249,9.9803,9.9803,1215000.0
2012-01-09 15:50:00,26.84,26.97,26.81,26.87,2478900.0,9.984,10.0324,9.9729,9.9952,2478900.0
2012-01-10 09:30:00,27.33,27.48,27.27,27.37,1069600.0,10.1663,10.2221,10.144,10.1812,1069600.0
2012-01-10 09:40:00,27.37,27.44,27.25,27.44,1310500.0,10.1812,10.2072,10.1365,10.2072,1310500.0
2012-01-10 09:50:00,27.44,27.5,27.41,27.48,515900.0,10.2072,10.2295,10.1961,10.2221,515900.0
2012-01-10 10:00:00,27.48,27.58,27.44,27.51,1058700.0,10.2221,10.2593,10.2072,10.2333,1058700.0
2012-01-10 10:10:00,27.52,27.53,27.45,27.46,345000.0,10.237,10.2407,10.2109,10.2147,345000.0
2012-01-10 10:20:00,27.47,27.49,27.4,27.41,344700.0,10.2184,10.2258,10.1923,10.1961,344700.0
2012-01-10 10:30:00,27.41,27.45,27.34,27.4,402500.0,10.1961,10.2109,10.17,10.1923,402500.0
2012-01-10 10:40:00,27.4,27.54,27.4,27.49,354900.0,10.1923,10.2444,10.1923,10.2258,354900.0
2012-01-10 10:50:00,27.5,27.51,27.44,27.47,356400.0,10.2295,10.2333,10.2072,10.2184,356400.0
2012-01-10 11:00:00,27.48,27.51,27.41,27.5,294700.0,10.2221,10.2333,10.1961,10.2295,294700.0
2012-01-10 11:10:00,27.5,27.58,27.48,27.52,341600.0,10.2295,10.2593,10.2221,10.237,341600.0
2012-01-10 11:20:00,27.52,27.55,27.42,27.43,259600.0,10.237,10.2481,10.1998,10.2035,259600.0
2012-01-10 11:30:00,27.42,27.48,27.41,27.44,355100.0,10.1998,10.2221,10.1961,10.2072,355100.0
2012-01-10 11:40:00,27.43,27.48,27.42,27.44,171900.0,10.2035,10.2221,10.1998,10.2072,171900.0
2012-01-10 11:50:00,27.45,27.52,27.44,27.46,331800.0,10.2109,10.237,10.2072,10.2147,331800.0
2012-01-10 12:00:00,27.47,27.49,27.37,27.49,453500.0,10.2184,10.2258,10.1812,10.2258,453500.0
2012-01-10 12:10:00,27.48,27.49,27.41,27.44,215600.0,10.2221,10.2258,10.1961,10.2072,215600.0
2012-01-10 12:20:00,27.43,27.44,27.3,27.33,288100.0,10.2035,10.2072,10.1551,10.1663,288100.0
2012-01-10 12:30:00,27.33,27.38,27.3,27.35,277500.0,10.1663,10.1849,10.1551,10.1737,277500.0
2012-01-10 12:40:00,27.34,27.38,27.31,27.35,311400.0,10.17,10.1849,10.1589,10.1737,311400.0
2012-01-10 12:50:00,27.35,27.38,27.33,27.38,166900.0,10.1737,10.1849,10.1663,10.1849,166900.0
2012-01-10 13:00:00,27.38,27.38,27.33,27.36,121600.0,10.1849,10.1849,10.1663,10.1775,121600.0
2012-01-10 13:10:00,27.36,27.41,27.31,27.4,373400.0,10.1775,10.1961,10.1589,10.1923,373400.0
2012-01-10 13:20:00,27.4,27.45,27.38,27.39,408900.0,10.1923,10.2109,10.1849,10.1886,408900.0
2012-01-10 13:30:00,27.39,27.52,27.38,27.48,248300.0,10.1886,10.237,10.1849,10.2221,248300.0
2012-01-10 13:40:00,27.49,27.51,27.43,27.46,250100.0,10.2258,10.2333,10.2035,10.2147,250100.0
2012-01-10 13:50:00,27.45,27.5,27.45,27.47,168000.0,10.2109,10.2295,10.2109,10.2184,168000.0
2012-01-10 14:00:00,27.47,27.56,27.45,27.55,384700.0,10.2184,10.2519,10.2109,10.2481,384700.0
2012-01-10 14:10:00,27.55,27.62,27.54,27.61,307000.0,10.2481,10.2742,10.2444,10.2705,307000.0
2012-01-10 14:20:00,27.61,27.63,27.59,27.61,344400.0,10.2705,10.2779,10.263,10.2705,344400.0
2012-01-10 14:30:00,27.61,27.64,27.59,27.64,237100.0,10.2705,10.2816,10.263,10.2816,237100.0
2012-01-10 14:40:00,27.63,27.69,27.63,27.66,212300.0,10.2779,10.3002,10.2779,10.2891,212300.0
2012-01-10 14:50:00,27.65,27.66,27.62,27.62,283200.0,10.2853,10.2891,10.2742,10.2742,283200.0
2012-01-10 15:00:00,27.62,27.64,27.52,27.55,441900.0,10.2742,10.2816,10.237,10.2481,441900.0
2012-01-10 15:10:00,27.56,27.6,27.54,27.54,228000.0,10.2519,10.2667,10.2444,10.2444,228000.0
2012-01-10 15:20:00,27.54,27.55,27.48,27.48,404300.0,10.2444,10.2481,10.2221,10.2221,404300.0
2012-01-10 15:30:00,27.49,27.52,27.43,27.43,504000.0,10.2258,10.237,10.2035,10.2035,504000.0
2012-01-10 15:40:00,27.43,27.48,27.37,27.39,704700.0,10.2035,10.2221,10.1812,10.1886,704700.0
2012-01-10 15:50:00,27.39,27.47,27.36,27.47,1241000.0,10.1886,10.2184,10.1775,10.2184,1241000.0
2012-01-11 09:30:00,27.26,27.35,27.2,27.27,772600.0,10.1403,10.1737,10.1179,10.144,772600.0
2012-01-11 09:40:00,27.26,27.43,27.22,27.43,558900.0,10.1403,10.2035,10.1254,10.2035,558900.0
2012-01-11 09:50:00,27.42,27.47,27.36,27.36,445500.0,10.1998,10.2184,10.1775,10.1775,445500.0
2012-01-11 10:00:00,27.36,27.49,27.33,27.48,466500.0,10.1775,10.2258,10.1663,10.2221,466500.0
2012-01-11 10:10:00,27.49,27.55,27.44,27.53,276700.0,10.2258,10.2481,10.2072,10.2407,276700.0
2012-01-11 10:20:00,27.53,27.61,27.53,27.6,288900.0,10.2407,10.2705,10.2407,10.2667,288900.0
2012-01-11 10:30:00,27.59,27.64,27.52,27.62,279200.0,10.263,10.2816,10.237,10.2742,279200.0
2012-01-11 10:40:00,27.63,27.63,27.51,27.52,163400.0,10.2779,10.2779,10.2333,10.237,163400.0
2012-01-11 10:50:00,27.52,27.53,27.42,27.46,207000.0,10.237,10.2407,10.1998,10.2147,207000.0
2012-01-11 11:00:00,27.46,27.54,27.44,27.48,318000.0,10.2147,10.2444,10.2072,10.2221,318000.0
2012-01-11 11:10:00,27.48,27.53,27.47,27.49,225600.0,10.2221,10.2407,10.2184,10.2258,225600.0
2012-01-11 11:20:00,27.5,27.51,27.48,27.49,196000.0,10.2295,10.2333,10.2221,10.2258,196000.0
2012-01-11 11:30:00,27.49,27.52,27.48,27.48,247100.0,10.2258,10.237,10.2221,10.2221,247100.0
2012-01-11 11:40:00,27.49,27.53,27.47,27.52,221100.0,10.2258,10.2407,10.2184,10.237,221100.0
2012-01-11 11:50:00,27.52,27.53,27.48,27.5,130600.0,10.237,10.2407,10.2221,10.2295,130600.0
2012-01-11 12:00:00,27.5,27.53,27.46,27.51,141200.0,10.2295,10.2407,10.2147,10.2333,141200.0
2012-01-11 12:10:00,27.5,27.58,27.49,27.58,229200.0,10.2295,10.2593,10.2258,10.2593,229200.0
2012-01-11 12:20:00,27.58,27.6,27.54,27.54,138400.0,10.2593,10.2667,10.2444,10.2444,138400.0
2012-01-11 12:30:00,27.54,27.58,27.51,27.57,93300.0,10.2444,10.2593,10.2333,10.2556,93300.0
2012-01-11 12:40:00,27.57,27.62,27.56,27.59,123900.0,10.2556,10.2742,10.2519,10.263,123900.0
2012-01-11 12:50:00,27.6,27.63,27.58,27.61,100200.0,10.2667,10.2779,10.2593,10.2705,100200.0
2012-01-11 13:00:00,27.6,27.65,27.59,27.65,137500.0,10.2667,10.2853,10.263,10.2853,137500.0
2012-01-11 13:10:00,27.65,27.7,27.62,27.68,246800.0,10.2853,10.3039,10.2742,10.2965,246800.0
2012-01-11 13:20:00,27.68,27.75,27.68,27.75,121700.0,10.2965,10.3225,10.2965,10.3225,121700.0
2012-01-11 13:30:00,27.75,27.8,27.72,27.76,123700.0,10.3225,10.3411,10.3114,10.3263,123700.0
2012-01-11 13:40:00,27.76,27.79,27.75,27.78,178000.0,10.3263,10.3374,10.3225,10.3337,178000.0
2012-01-11 13:50:00,27.79,27.8,27.69,27.7,176900.0,10.3374,10.3411,10.3002,10.3039,176900.0
2012-01-11 14:00:00,27.7,27.73,27.64,27.68,191200.0,10.3039,10.3151,10.2816,10.2965,191200.0
2012-01-11 14:10:00,27.67,27.7,27.63,27.69,207700.0,10.2928,10.3039,10.2779,10.3002,207700.0
2012-01-11 14:20:00,27.69,27.69,27.58,27.63,177300.0,10.3002,10.3002,10.2593,10.2779,177300.0
2012-01-11 14:30:00,27.64,27.68,27.62,27.68,151800.0,10.2816,10.2965,10.2742,10.2965,151800.0
2012-01-11 14:40:00,27.69,27.75,27.69,27.73,229700.0,10.3002,10.3225,10.3002,10.3151,229700.0
2012-01-11 14:50:00,27.73,27.74,27.65,27.65,468700.0,10.3151,10.3188,10.2853,10.2853,468700.0
2012-01-11 15:00:00,27.66,27.66,27.58,27.61,116100.0,10.2891,10.2891,10.2593,10.2705,116100.0
2012-01-11 15:10:00,27.61,27.64,27.59,27.62,156600.0,10.2705,10.2816,10.263,10.2742,156600.0
2012-01-11 15:20:00,27.62,27.63,27.58,27.62,173500.0,10.2742,10.2779,10.2593,10.2742,173500.0
2012-01-11 15:30:00,27.61,27.64,27.57,27.61,175800.0,10.2705,10.2816,10.2556,10.2705,175800.0
2012-01-11 15:40:00,27.61,27.66,27.58,27.64,265500.0,10.2705,10.2891,10.2593,10.2816,265500.0
2012-01-11 15:50:00,27.64,27.67,27.6,27.62,461100.0,10.2816,10.2928,10.2667,10.2742,461100.0
2012-01-12 09:30:00,27.81,27.98,27.7,27.94,693800.0,10.3449,10.4081,10.3039,10.3932,693800.0
2012-01-12 09:40:00,27.94,28.18,27.87,28.17,1461300.0,10.3932,10.4825,10.3672,10.4788,1461300.0
2012-01-12 09:50:00,28.18,28.34,28.14,28.31,1731600.0,10.4825,10.542,10.4676,10.5308,1731600.0
2012-01-12 10:00:00,28.31,28.4,28.25,28.3,1355300.0,10.5308,10.5643,10.5085,10.5271,1355300.0
2012-01-12 10:10:00,28.3,28.33,28.21,28.3,898000.0,10.5271,10.5383,10.4936,10.5271,898000.0
2012-01-12 10:20:00,28.3,28.38,28.25,28.33,1008600.0,10.5271,10.5569,10.5085,10.5383,1008600.0
2012-01-12 10:30:00,28.32,28.33,28.22,28.26,534300.0,10.5346,10.5383,10.4974,10.5122,534300.0
2012-01-12 10:40:00,28.25,28.25,28.14,28.19,552700.0,10.5085,10.5085,10.4676,10.4862,552700.0
2012-01-12 10:50:00,28.19,28.29,28.17,28.25,300600.0,10.4862,10.5234,10.4788,10.5085,300600.0
2012-01-12 11:00:00,28.25,28.34,28.23,28.29,303400.0,10.5085,10.542,10.5011,10.5234,303400.0
2012-01-12 11:10:00,28.29,28.29,28.23,28.24,550700.0,10.5234,10.5234,10.5011,10.5048,550700.0
2012-01-12 11:20:00,28.24,28.28,28.18,28.26,392500.0,10.5048,10.5197,10.4825,10.5122,392500.0
2012-01-12 11:30:00,28.25,28.32,28.22,28.27,802200.0,10.5085,10.5346,10.4974,10.516,802200.0
2012-01-12 11:40:00,28.26,28.44,28.23,28.42,1584500.0,10.5122,10.5792,10.5011,10.5718,1584500.0
2012-01-12 11:50:00,28.42,28.46,28.39,28.44,618400.0,10.5718,10.5866,10.5606,10.5792,618400.0
2012-01-12 12:00:00,28.44,28.57,28.44,28.51,1551800.0,10.5792,10.6276,10.5792,10.6052,1551800.0
2012-01-12 12:10:00,28.51,28.58,28.44,28.54,608500.0,10.6052,10.6313,10.5792,10.6164,608500.0
2012-01-12 12:20:00,28.54,28.6,28.52,28.58,414600.0,10.6164,10.6387,10.609,10.6313,414600.0
2012-01-12 12:30:00,28.58,28.63,28.53,28.55,567300.0,10.6313,10.6499,10.6127,10.6201,567300.0
2012-01-12 12:40:00,28.54,28.55,28.5,28.52,421700.0,10.6164,10.6201,10.6015,10.609,421700.0
2012-01-12 12:50:00,28.51,28.58,28.45,28.54,322100.0,10.6052,10.6313,10.5829,10.6164,322100.0
2012-01-12 13:00:00,28.54,28.62,28.53,28.57,247700.0,10.6164,10.6462,10.6127,10.6276,247700.0
2012-01-12 13:10:00,28.57,28.62,28.55,28.6,205800.0,10.6276,10.6462,10.6201,10.6387,205800.0
2012-01-12 13:20:00,28.61,28.61,28.49,28.5,320800.0,10.6424,10.6424,10.5978,10.6015,320800.0
2012-01-12 13:30:00,28.5,28.5,28.31,28.34,388400.0,10.6015,10.6015,10.5308,10.542,388400.0
2012-01-12 13:40:00,28.35,28.41,28.34,28.38,238100.0,10.5457,10.568,10.542,10.5569,238100.0
2012-01-12 13:50:00,28.37,28.39,28.32,28.36,596900.0,10.5532,10.5606,10.5346,10.5494,596900.0
2012-01-12 14:00:00,28.36,28.39,28.23,28.24,294900.0,10.5494,10.5606,10.5011,10.5048,294900.0
2012-01-12 14:10:00,28.24,28.28,28.19,28.23,387900.0,10.5048,10.5197,10.4862,10.5011,387900.0
2012-01-12 14:20:00,28.23,28.29,28.19,28.28,634700.0,10.5011,10.5234,10.4862,10.5197,634700.0
2012-01-12 14:30:00,28.29,28.34,28.27,28.29,166000.0,10.5234,10.542,10.516,10.5234,166000.0
2012-01-12 14:40:00,28.29,28.36,28.29,28.3,322000.0,10.5234,10.5494,10.5234,10.5271,322000.0
2012-01-12 14:50:00,28.29,28.31,28.26,28.3,233500.0,10.5234,10.5308,10.5122,10.5271,233500.0
2012-01-12 15:00:00,28.3,28.32,28.24,28.26,321400.0,10.5271,10.5346,10.5048,10.5122,321400.0
2012-01-12 15:10:00,28.26,28.26,28.18,28.21,316100.0,10.5122,10.5122,10.4825,10.4936,316100.0
2012-01-12 15:20:00,28.2,28.26,28.15,28.26,381400.0,10.4899,10.5122,10.4713,10.5122,381400.0
2012-01-12 15:30:00,28.26,28.27,28.19,28.19,874800.0,10.5122,10.516,10.4862,10.4862,874800.0
2012-01-12 15:40:00,28.19,28.27,28.15,28.25,523400.0,10.4862,10.516,10.4713,10.5085,523400.0
2012-01-12 15:50:00,28.26,28.28,28.19,28.21,1079200.0,10.5122,10.5197,10.4862,10.4936,1079200.0
2012-01-13 09:30:00,27.92,27.97,27.77,27.97,1806100.0,10.3858,10.4044,10.33,10.4044,1806100.0
2012-01-13 09:40:00,27.97,28.0,27.84,27.94,753400.0,10.4044,10.4155,10.356,10.3932,753400.0
2012-01-13 09:50:00,27.94,28.09,27.91,28.09,1038900.0,10.3932,10.449,10.3821,10.449,1038900.0
2012-01-13 10:00:00,28.09,28.1,27.95,27.98,1054000.0,10.449,10.4527,10.3969,10.4081,1054000.0
2012-01-13 10:10:00,27.97,28.06,27.9,27.9,907900.0,10.4044,10.4378,10.3783,10.3783,907900.0
2012-01-13 10:20:00,27.9,28.02,27.78,28.01,744400.0,10.3783,10.423,10.3337,10.4192,744400.0
2012-01-13 10:30:00,28.0,28.08,27.98,28.04,972600.0,10.4155,10.4453,10.4081,10.4304,972600.0
2012-01-13 10:40:00,28.04,28.16,27.98,28.14,813800.0,10.4304,10.475,10.4081,10.4676,813800.0
2012-01-13 10:50:00,28.14,28.23,28.12,28.2,947300.0,10.4676,10.5011,10.4602,10.4899,947300.0
2012-01-13 11:00:00,28.2,28.27,28.18,28.23,517700.0,10.4899,10.516,10.4825,10.5011,517700.0
2012-01-13 11:10:00,28.23,28.32,28.21,28.32,797300.0,10.5011,10.5346,10.4936,10.5346,797300.0
2012-01-13 11:20:00,28.32,28.41,28.3,28.34,922300.0,10.5346,10.568,10.5271,10.542,922300.0
2012-01-13 11:30:00,28.34,28.48,28.34,28.46,605000.0,10.542,10.5941,10.542,10.5866,605000.0
2012-01-13 11:40:00,28.46,28.53,28.42,28.43,829900.0,10.5866,10.6127,10.5718,10.5755,829900.0
2012-01-13 11:50:00,28.43,28.47,28.27,28.27,583600.0,10.5755,10.5904,10.516,10.516,583600.0
2012-01-13 12:00:00,28.27,28.31,28.17,28.22,693300.0,10.516,10.5308,10.4788,10.4974,693300.0
2012-01-13 12:10:00,28.22,28.3,28.17,28.26,787900.0,10.4974,10.5271,10.4788,10.5122,787900.0
2012-01-13 12:20:00,28.26,28.35,28.24,28.31,642300.0,10.5122,10.5457,10.5048,10.5308,642300.0
2012-01-13 12:30:00,28.3,28.31,28.23,28.26,496900.0,10.5271,10.5308,10.5011,10.5122,496900.0
2012-01-13 12:40:00,28.26,28.31,28.21,28.26,396100.0,10.5122,10.5308,10.4936,10.5122,396100.0
2012-01-13 12:50:00,28.26,28.38,28.25,28.36,349700.0,10.5122,10.5569,10.5085,10.5494,349700.0
2012-01-13 13:00:00,28.36,28.38,28.28,28.34,656400.0,10.5494,10.5569,10.5197,10.542,656400.0
2012-01-13 13:10:00,28.33,28.4,28.33,28.39,471900.0,10.5383,10.5643,10.5383,10.5606,471900.0
2012-01-13 13:20:00,28.39,28.39,28.32,28.36,274400.0,10.5606,10.5606,10.5346,10.5494,274400.0
2012-01-13 13:30:00,28.36,28.38,28.3,28.31,564800.0,10.5494,10.5569,10.5271,10.5308,564800.0
2012-01-13 13:40:00,28.32,28.35,28.27,28.32,535900.0,10.5346,10.5457,10.516,10.5346,535900.0
2012-01-13 13:50:00,28.33,28.45,28.31,28.44,784900.0,10.5383,10.5829,10.5308,10.5792,784900.0
2012-01-13 14:00:00,28.44,28.44,28.39,28.43,504500.0,10.5792,10.5792,10.5606,10.5755,504500.0
2012-01-13 14:10:00,28.43,28.46,28.37,28.37,600200.0,10.5755,10.5866,10.5532,10.5532,600200.0
2012-01-13 14:20:00,28.36,28.37,28.32,28.33,299800.0,10.5494,10.5532,10.5346,10.5383,299800.0
2012-01-13 14:30:00,28.33,28.37,28.33,28.36,414500.0,10.5383,10.5532,10.5383,10.5494,414500.0
2012-01-13 14:40:00,28.36,28.38,28.33,28.36,199100.0,10.5494,10.5569,10.5383,10.5494,199100.0
2012-01-13 14:50:00,28.37,28.45,28.34,28.45,285600.0,10.5532,10.5829,10.542,10.5829,285600.0
2012-01-13 15:00:00,28.45,28.48,28.41,28.46,236300.0,10.5829,10.5941,10.568,10.5866,236300.0
2012-01-13 15:10:00,28.46,28.5,28.37,28.37,250100.0,10.5866,10.6015,10.5532,10.5532,250100.0
2012-01-13 15:20:00,28.36,28.36,28.25,28.26,348600.0,10.5494,10.5494,10.5085,10.5122,348600.0
2012-01-13 15:30:00,28.25,28.35,28.25,28.29,221300.0,10.5085,10.5457,10.5085,10.5234,221300.0
2012-01-13 15:40:00,28.29,28.35,28.25,28.32,482200.0,10.5234,10.5457,10.5085,10.5346,482200.0
2012-01-13 15:50:00,28.33,28.38,28.3,28.37,750500.0,10.5383,10.5569,10.5271,10.5532,750500.0
2012-01-17 09:30:00,29.22,29.49,29.2,29.33,1179500.0,10.8693,10.9698,10.8619,10.9103,1179500.0
2012-01-17 09:40:00,29.32,29.4,29.21,29.36,776400.0,10.9065,10.9363,10.8656,10.9214,776400.0
2012-01-17 09:50:00,29.36,29.36,29.2,29.23,678700.0,10.9214,10.9214,10.8619,10.8731,678700.0
2012-01-17 10:00:00,29.23,29.24,29.04,29.13,752000.0,10.8731,10.8768,10.8024,10.8359,752000.0
2012-01-17 10:10:00,29.13,29.16,29.04,29.13,477900.0,10.8359,10.847,10.8024,10.8359,477900.0
2012-01-17 10:20:00,29.13,29.26,29.12,29.18,305400.0,10.8359,10.8842,10.8322,10.8545,305400.0
2012-01-17 10:30:00,29.17,29.25,29.14,29.18,371600.0,10.8508,10.8805,10.8396,10.8545,371600.0
2012-01-17 10:40:00,29.18,29.24,29.12,29.19,243300.0,10.8545,10.8768,10.8322,10.8582,243300.0
2012-01-17 10:50:00,29.19,29.25,29.16,29.25,264200.0,10.8582,10.8805,10.847,10.8805,264200.0
2012-01-17 11:00:00,29.24,29.25,29.17,29.25,381000.0,10.8768,10.8805,10.8508,10.8805,381000.0
2012-01-17 11:10:00,29.25,29.35,29.25,29.29,501700.0,10.8805,10.9177,10.8805,10.8954,501700.0
2012-01-17 11:20:00,29.29,29.3,29.16,29.22,422800.0,10.8954,10.8991,10.847,10.8693,422800.0
2012-01-17 11:30:00,29.22,29.26,29.19,29.22,232300.0,10.8693,10.8842,10.8582,10.8693,232300.0
2012-01-17 11:40:00,29.21,29.22,29.16,29.18,268000.0,10.8656,10.8693,10.847,10.8545,268000.0
2012-01-17 11:50:00,29.19,29.2,29.08,29.1,475600.0,10.8582,10.8619,10.8173,10.8247,475600.0
2012-01-17 12:00:00,29.1,29.13,29.03,29.13,355800.0,10.8247,10.8359,10.7987,10.8359,355800.0
2012-01-17 12:10:00,29.12,29.21,29.11,29.2,361900.0,10.8322,10.8656,10.8284,10.8619,361900.0
2012-01-17 12:20:00,29.2,29.21,29.11,29.16,348900.0,10.8619,10.8656,10.8284,10.847,348900.0
2012-01-17 12:30:00,29.16,29.16,29.0,29.05,459900.0,10.847,10.847,10.7875,10.8061,459900.0
2012-01-17 12:40:00,29.05,29.08,29.03,29.06,357000.0,10.8061,10.8173,10.7987,10.8098,357000.0
2012-01-17 12:50:00,29.06,29.09,29.04,29.08,381300.0,10.8098,10.821,10.8024,10.8173,381300.0
2012-01-17 13:00:00,29.09,29.15,29.08,29.14,302300.0,10.821,10.8433,10.8173,10.8396,302300.0
2012-01-17 13:10:00,29.14,29.16,29.12,29.12,291700.0,10.8396,10.847,10.8322,10.8322,291700.0
2012-01-17 13:20:00,29.12,29.13,29.08,29.1,357500.0,10.8322,10.8359,10.8173,10.8247,357500.0
2012-01-17 13:30:00,29.1,29.13,29.05,29.1,270500.0,10.8247,10.8359,10.8061,10.8247,270500.0
2012-01-17 13:40:00,29.1,29.14,29.04,29.12,328100.0,10.8247,10.8396,10.8024,10.8322,328100.0
2012-01-17 13:50:00,29.12,29.18,29.1,29.17,294700.0,10.8322,10.8545,10.8247,10.8508,294700.0
2012-01-17 14:00:00,29.16,29.18,29.09,29.14,315900.0,10.847,10.8545,10.821,10.8396,315900.0
2012-01-17 14:10:00,29.14,29.26,29.11,29.2,442700.0,10.8396,10.8842,10.8284,10.8619,442700.0
2012-01-17 14:20:00,29.19,29.3,29.19,29.23,379200.0,10.8582,10.8991,10.8582,10.8731,379200.0
2012-01-17 14:30:00,29.23,29.24,29.11,29.14,326800.0,10.8731,10.8768,10.8284,10.8396,326800.0
2012-01-17 14:40:00,29.14,29.14,29.03,29.05,205400.0,10.8396,10.8396,10.7987,10.8061,205400.0
2012-01-17 14:50:00,29.05,29.06,28.91,28.91,391000.0,10.8061,10.8098,10.754,10.754,391000.0
2012-01-17 15:00:00,28.92,28.93,28.72,28.74,281900.0,10.7578,10.7615,10.6834,10.6908,281900.0
2012-01-17 15:10:00,28.75,28.83,28.68,28.75,236100.0,10.6945,10.7243,10.6685,10.6945,236100.0
2012-01-17 15:20:00,28.76,28.91,28.76,28.88,238100.0,10.6982,10.754,10.6982,10.7429,238100.0
2012-01-17 15:30:00,28.88,28.94,28.86,28.9,215200.0,10.7429,10.7652,10.7354,10.7503,215200.0
2012-01-17 15:40:00,28.89,29.02,28.89,28.93,463200.0,10.7466,10.795,10.7466,10.7615,463200.0
2012-01-17 15:50:00,28.93,28.99,28.89,28.98,733800.0,10.7615,10.7838,10.7466,10.7801,733800.0
2012-01-18 09:30:00,29.35,29.47,29.3,29.47,835000.0,10.9177,10.9623,10.8991,10.9623,835000.0
2012-01-18 09:40:00,29.47,29.56,29.42,29.5,838900.0,10.9623,10.9958,10.9437,10.9735,838900.0
2012-01-18 09:50:00,29.5,29.56,29.48,29.51,517400.0,10.9735,10.9958,10.9661,10.9772,517400.0
2012-01-18 10:00:00,29.52,29.57,29.51,29.55,632300.0,10.9809,10.9995,10.9772,10.9921,632300.0
2012-01-18 10:10:00,29.55,29.68,29.55,29.64,896900.0,10.9921,11.0405,10.9921,11.0256,896900.0
2012-01-18 10:20:00,29.65,29.82,29.62,29.77,565200.0,11.0293,11.0925,11.0181,11.0739,565200.0
2012-01-18 10:30:00,29.76,29.85,29.68,29.7,654500.0,11.0702,11.1037,11.0405,11.0479,654500.0
2012-01-18 10:40:00,29.71,29.74,29.61,29.63,966500.0,11.0516,11.0628,11.0144,11.0219,966500.0
2012-01-18 10:50:00,29.63,29.71,29.61,29.7,633500.0,11.0219,11.0516,11.0144,11.0479,633500.0
2012-01-18 11:00:00,29.69,29.74,29.67,29.71,228600.0,11.0442,11.0628,11.0367,11.0516,228600.0
2012-01-18 11:10:00,29.71,29.77,29.6,29.61,1117300.0,11.0516,11.0739,11.0107,11.0144,1117300.0
2012-01-18 11:20:00,29.61,29.66,29.58,29.63,432400.0,11.0144,11.033,11.0033,11.0219,432400.0
2012-01-18 11:30:00,29.63,29.71,29.62,29.65,365900.0,11.0219,11.0516,11.0181,11.0293,365900.0
2012-01-18 11:40:00,29.66,29.69,29.64,29.64,545400.0,11.033,11.0442,11.0256,11.0256,545400.0
2012-01-18 11:50:00,29.64,29.7,29.63,29.67,325600.0,11.0256,11.0479,11.0219,11.0367,325600.0
2012-01-18 12:00:00,29.67,29.77,29.64,29.74,466700.0,11.0367,11.0739,11.0256,11.0628,466700.0
2012-01-18 12:10:00,29.74,29.78,29.7,29.76,260500.0,11.0628,11.0777,11.0479,11.0702,260500.0
2012-01-18 12:20:00,29.76,29.85,29.76,29.84,476600.0,11.0702,11.1037,11.0702,11.1,476600.0
2012-01-18 12:30:00,29.84,29.9,29.81,29.86,264800.0,11.1,11.1223,11.0888,11.1074,264800.0
2012-01-18 12:40:00,29.86,29.91,29.82,29.89,308700.0,11.1074,11.126,11.0925,11.1186,308700.0
2012-01-18 12:50:00,29.9,29.96,29.9,29.92,311800.0,11.1223,11.1446,11.1223,11.1297,311800.0
2012-01-18 13:00:00,29.93,29.93,29.79,29.79,240500.0,11.1335,11.1335,11.0814,11.0814,240500.0
2012-01-18 13:10:00,29.79,29.87,29.78,29.78,147900.0,11.0814,11.1111,11.0777,11.0777,147900.0
2012-01-18 13:20:00,29.78,29.81,29.69,29.72,223000.0,11.0777,11.0888,11.0442,11.0553,223000.0
2012-01-18 13:30:00,29.72,29.8,29.7,29.72,359400.0,11.0553,11.0851,11.0479,11.0553,359400.0
2012-01-18 13:40:00,29.72,29.76,29.67,29.76,469900.0,11.0553,11.0702,11.0367,11.0702,469900.0
2012-01-18 13:50:00,29.75,29.76,29.64,29.68,741600.0,11.0665,11.0702,11.0256,11.0405,741600.0
2012-01-18 14:00:00,29.69,29.81,29.67,29.77,584300.0,11.0442,11.0888,11.0367,11.0739,584300.0
2012-01-18 14:10:00,29.77,29.82,29.76,29.79,653600.0,11.0739,11.0925,11.0702,11.0814,653600.0
2012-01-18 14:20:00,29.8,29.85,29.76,29.84,626800.0,11.0851,11.1037,11.0702,11.1,626800.0
2012-01-18 14:30:00,29.85,29.86,29.78,29.78,284600.0,11.1037,11.1074,11.0777,11.0777,284600.0
2012-01-18 14:40:00,29.78,29.85,29.74,29.83,199900.0,11.0777,11.1037,11.0628,11.0963,199900.0
2012-01-18 14:50:00,29.83,29.85,29.76,29.8,286800.0,11.0963,11.1037,11.0702,11.0851,286800.0
2012-01-18 15:00:00,29.8,29.87,29.76,29.83,634400.0,11.0851,11.1111,11.0702,11.0963,634400.0
2012-01-18 15:10:00,29.83,29.99,29.83,29.92,484300.0,11.0963,11.1558,11.0963,11.1297,484300.0
2012-01-18 15:20:00,29.92,30.03,29.92,30.0,744100.0,11.1297,11.1707,11.1297,11.1595,744100.0
2012-01-18 15:30:00,30.0,30.03,29.98,29.99,419300.0,11.1595,11.1707,11.1521,11.1558,419300.0
2012-01-18 15:40:00,29.99,30.05,29.98,29.99,905600.0,11.1558,11.1781,11.1521,11.1558,905600.0
2012-01-18 15:50:00,30.0,30.03,29.9,30.0,2002000.0,11.1595,11.1707,11.1223,11.1595,2002000.0
2012-01-19 09:30:00,29.89,30.0,29.84,29.93,631700.0,11.1186,11.1595,11.1,11.1335,631700.0
2012-01-19 09:40:00,29.93,30.24,29.93,30.23,584000.0,11.1335,11.2488,11.1335,11.2451,584000.0
2012-01-19 09:50:00,30.23,30.25,30.15,30.23,408200.0,11.2451,11.2525,11.2153,11.2451,408200.0
2012-01-19 10:00:00,30.22,30.23,30.0,30.01,502000.0,11.2413,11.2451,11.1595,11.1632,502000.0
2012-01-19 10:10:00,30.01,30.14,29.99,30.1,801600.0,11.1632,11.2116,11.1558,11.1967,801600.0
2012-01-19 10:20:00,30.1,30.21,30.07,30.16,559500.0,11.1967,11.2376,11.1855,11.219,559500.0
2012-01-19 10:30:00,30.16,30.26,30.14,30.14,553300.0,11.219,11.2562,11.2116,11.2116,553300.0
2012-01-19 10:40:00,30.15,30.19,30.12,30.15,441800.0,11.2153,11.2302,11.2041,11.2153,441800.0
2012-01-19 10:50:00,30.15,30.21,30.0,30.0,379000.0,11.2153,11.2376,11.1595,11.1595,379000.0
2012-01-19 11:00:00,30.01,30.12,30.01,30.12,403900.0,11.1632,11.2041,11.1632,11.2041,403900.0
2012-01-19 11:10:00,30.12,30.17,30.09,30.12,305500.0,11.2041,11.2227,11.193,11.2041,305500.0
2012-01-19 11:20:00,30.12,30.18,30.08,30.11,219900.0,11.2041,11.2265,11.1893,11.2004,219900.0
2012-01-19 11:30:00,30.11,30.16,30.01,30.07,310100.0,11.2004,11.219,11.1632,11.1855,310100.0
2012-01-19 11:40:00,30.08,30.15,30.08,30.1,292600.0,11.1893,11.2153,11.1893,11.1967,292600.0
2012-01-19 11:50:00,30.11,30.16,30.07,30.15,299900.0,11.2004,11.219,11.1855,11.2153,299900.0
2012-01-19 12:00:00,30.15,30.17,30.13,30.14,262300.0,11.2153,11.2227,11.2079,11.2116,262300.0
2012-01-19 12:10:00,30.14,30.15,30.11,30.13,183400.0,11.2116,11.2153,11.2004,11.2079,183400.0
2012-01-19 12:20:00,30.13,30.13,30.04,30.06,283400.0,11.2079,11.2079,11.1744,11.1818,283400.0
2012-01-19 12:30:00,30.06,30.11,30.01,30.08,686500.0,11.1818,11.2004,11.1632,11.1893,686500.0
2012-01-19 12:40:00,30.07,30.09,29.97,29.99,336700.0,11.1855,11.193,11.1483,11.1558,336700.0
2012-01-19 12:50:00,29.99,30.02,29.96,29.99,293100.0,11.1558,11.1669,11.1446,11.1558,293100.0
2012-01-19 13:00:00,29.99,30.07,29.99,30.04,226700.0,11.1558,11.1855,11.1558,11.1744,226700.0
2012-01-19 13:10:00,30.04,30.13,30.01,30.13,303900.0,11.1744,11.2079,11.1632,11.2079,303900.0
2012-01-19 13:20:00,30.12,30.13,30.06,30.12,121500.0,11.2041,11.2079,11.1818,11.2041,121500.0
2012-01-19 13:30:00,30.11,30.18,30.11,30.14,139300.0,11.2004,11.2265,11.2004,11.2116,139300.0
2012-01-19 13:40:00,30.13,30.14,30.1,30.12,120500.0,11.2079,11.2116,11.1967,11.2041,120500.0
2012-01-19 13:50:00,30.12,30.13,30.05,30.06,175300.0,11.2041,11.2079,11.1781,11.1818,175300.0
2012-01-19 14:00:00,30.06,30.12,30.04,30.08,219400.0,11.1818,11.2041,11.1744,11.1893,219400.0
2012-01-19 14:10:00,30.07,30.13,30.07,30.12,294200.0,11.1855,11.2079,11.1855,11.2041,294200.0
2012-01-19 14:20:00,30.11,30.12,30.07,30.1,347700.0,11.2004,11.2041,11.1855,11.1967,347700.0
2012-01-19 14:30:00,30.1,30.1,29.96,30.03,315700.0,11.1967,11.1967,11.1446,11.1707,315700.0
2012-01-19 14:40:00,30.03,30.06,29.93,29.97,341400.0,11.1707,11.1818,11.1335,11.1483,341400.0
2012-01-19 14:50:00,29.97,29.99,29.96,29.96,351300.0,11.1483,11.1558,11.1446,11.1446,351300.0
2012-01-19 15:00:00,29.97,30.03,29.94,29.98,371100.0,11.1483,11.1707,11.1372,11.1521,371100.0
2012-01-19 15:10:00,29.99,30.01,29.97,29.98,246300.0,11.1558,11.1632,11.1483,11.1521,246300.0
2012-01-19 15:20:00,29.98,30.05,29.96,30.01,316900.0,11.1521,11.1781,11.1446,11.1632,316900.0
2012-01-19 15:30:00,30.02,30.06,29.96,29.99,269400.0,11.1669,11.1818,11.1446,11.1558,269400.0
2012-01-19 15:40:00,29.98,30.01,29.94,29.95,260400.0,11.1521,11.1632,11.1372,11.1409,260400.0
2012-01-19 15:50:00,29.94,29.99,29.92,29.97,822200.0,11.1372,11.1558,11.1297,11.1483,822200.0
2012-01-20 09:30:00,29.73,29.79,29.64,29.66,518400.0,11.0591,11.0814,11.0256,11.033,518400.0
2012-01-20 09:40:00,29.66,29.81,29.65,29.67,509500.0,11.033,11.0888,11.0293,11.0367,509500.0
2012-01-20 09:50:00,29.67,29.78,29.61,29.68,550600.0,11.0367,11.0777,11.0144,11.0405,550600.0
2012-01-20 10:00:00,29.68,29.7,29.62,29.69,670900.0,11.0405,11.0479,11.0181,11.0442,670900.0
2012-01-20 10:10:00,29.69,29.77,29.6,29.74,413100.0,11.0442,11.0739,11.0107,11.0628,413100.0
2012-01-20 10:20:00,29.74,29.81,29.64,29.74,382600.0,11.0628,11.0888,11.0256,11.0628,382600.0
2012-01-20 10:30:00,29.73,29.79,29.61,29.68,595200.0,11.0591,11.0814,11.0144,11.0405,595200.0
2012-01-20 10:40:00,29.68,29.76,29.63,29.63,351700.0,11.0405,11.0702,11.0219,11.0219,351700.0
2012-01-20 10:50:00,29.64,29.71,29.63,29.67,205200.0,11.0256,11.0516,11.0219,11.0367,205200.0
2012-01-20 11:00:00,29.67,29.7,29.64,29.68,305600.0,11.0367,11.0479,11.0256,11.0405,305600.0
2012-01-20 11:10:00,29.68,29.68,29.61,29.64,258800.0,11.0405,11.0405,11.0144,11.0256,258800.0
2012-01-20 11:20:00,29.64,29.67,29.57,29.62,576600.0,11.0256,11.0367,10.9995,11.0181,576600.0
2012-01-20 11:30:00,29.61,29.61,29.46,29.5,351500.0,11.0144,11.0144,10.9586,10.9735,351500.0
2012-01-20 11:40:00,29.5,29.58,29.5,29.57,123700.0,10.9735,11.0033,10.9735,10.9995,123700.0
2012-01-20 11:50:00,29.57,29.59,29.54,29.59,248300.0,10.9995,11.007,10.9884,11.007,248300.0
2012-01-20 12:00:00,29.59,29.61,29.55,29.55,258800.0,11.007,11.0144,10.9921,10.9921,258800.0
2012-01-20 12:10:00,29.55,29.65,29.53,29.64,344300.0,10.9921,11.0293,10.9847,11.0256,344300.0
2012-01-20 12:20:00,29.63,29.64,29.58,29.59,195600.0,11.0219,11.0256,11.0033,11.007,195600.0
2012-01-20 12:30:00,29.59,29.62,29.58,29.6,224300.0,11.007,11.0181,11.0033,11.0107,224300.0
2012-01-20 12:40:00,29.61,29.67,29.6,29.66,292600.0,11.0144,11.0367,11.0107,11.033,292600.0
2012-01-20 12:50:00,29.65,29.82,29.65,29.81,418700.0,11.0293,11.0925,11.0293,11.0888,418700.0
2012-01-20 13:00:00,29.81,29.89,29.8,29.88,331400.0,11.0888,11.1186,11.0851,11.1149,331400.0
2012-01-20 13:10:00,29.87,29.88,29.79,29.82,186000.0,11.1111,11.1149,11.0814,11.0925,186000.0
2012-01-20 13:20:00,29.82,29.86,29.8,29.82,176400.0,11.0925,11.1074,11.0851,11.0925,176400.0
2012-01-20 13:30:00,29.82,29.83,29.78,29.82,112600.0,11.0925,11.0963,11.0777,11.0925,112600.0
2012-01-20 13:40:00,29.82,29.84,29.81,29.83,104400.0,11.0925,11.1,11.0888,11.0963,104400.0
2012-01-20 13:50:00,29.84,29.85,29.81,29.81,111500.0,11.1,11.1037,11.0888,11.0888,111500.0
2012-01-20 14:00:00,29.8,29.83,29.78,29.78,169700.0,11.0851,11.0963,11.0777,11.0777,169700.0
2012-01-20 14:10:00,29.78,29.82,29.78,29.78,159600.0,11.0777,11.0925,11.0777,11.0777,159600.0
2012-01-20 14:20:00,29.78,29.79,29.71,29.72,237500.0,11.0777,11.0814,11.0516,11.0553,237500.0
2012-01-20 14:30:00,29.72,29.73,29.66,29.71,203400.0,11.0553,11.0591,11.033,11.0516,203400.0
2012-01-20 14:40:00,29.72,29.83,29.72,29.82,236800.0,11.0553,11.0963,11.0553,11.0925,236800.0
2012-01-20 14:50:00,29.82,29.86,29.8,29.86,263500.0,11.0925,11.1074,11.0851,11.1074,263500.0
2012-01-20 15:00:00,29.86,29.94,29.85,29.93,270800.0,11.1074,11.1372,11.1037,11.1335,270800.0
2012-01-20 15:10:00,29.93,29.93,29.87,29.88,288500.0,11.1335,11.1335,11.1111,11.1149,288500.0
2012-01-20 15:20:00,29.88,29.89,29.81,29.85,233700.0,11.1149,11.1186,11.0888,11.1037,233700.0
2012-01-20 15:30:00,29.85,29.85,29.75,29.76,354100.0,11.1037,11.1037,11.0665,11.0702,354100.0
2012-01-20 15:40:00,29.76,29.85,29.7,29.83,663500.0,11.0702,11.1037,11.0479,11.0963,663500.0
2012-01-20 15:50:00,29.83,29.92,29.8,29.82,1926900.0,11.0963,11.1297,11.0851,11.0925,1926900.0
2012-01-23 09:30:00,29.87,30.0,29.83,29.99,542500.0,11.1111,11.1595,11.0963,11.1558,542500.0
2012-01-23 09:40:00,29.98,30.13,29.97,30.1,431800.0,11.1521,11.2079,11.1483,11.1967,431800.0
2012-01-23 09:50:00,30.11,30.22,30.09,30.21,282900.0,11.2004,11.2413,11.193,11.2376,282900.0
2012-01-23 10:00:00,30.21,30.26,30.16,30.17,326800.0,11.2376,11.2562,11.219,11.2227,326800.0
2012-01-23 10:10:00,30.17,30.28,30.1,30.28,472800.0,11.2227,11.2637,11.1967,11.2637,472800.0
2012-01-23 10:20:00,30.27,30.29,30.18,30.27,582000.0,11.2599,11.2674,11.2265,11.2599,582000.0
2012-01-23 10:30:00,30.26,30.48,30.25,30.42,672500.0,11.2562,11.338,11.2525,11.3157,672500.0
2012-01-23 10:40:00,30.42,30.6,30.39,30.59,596400.0,11.3157,11.3827,11.3046,11.379,596400.0
2012-01-23 10:50:00,30.59,30.64,30.51,30.6,699200.0,11.379,11.3976,11.3492,11.3827,699200.0
2012-01-23 11:00:00,30.6,30.7,30.58,30.69,942900.0,11.3827,11.4199,11.3752,11.4162,942900.0
2012-01-23 11:10:00,30.69,30.96,30.68,30.88,1468100.0,11.4162,11.5166,11.4124,11.4868,1468100.0
2012-01-23 11:20:00,30.88,30.89,30.8,30.85,935500.0,11.4868,11.4906,11.4571,11.4757,935500.0
2012-01-23 11:30:00,30.85,30.87,30.71,30.74,725800.0,11.4757,11.4831,11.4236,11.4348,725800.0
2012-01-23 11:40:00,30.74,30.83,30.69,30.8,893600.0,11.4348,11.4682,11.4162,11.4571,893600.0
2012-01-23 11:50:00,30.8,30.86,30.79,30.83,415600.0,11.4571,11.4794,11.4534,11.4682,415600.0
2012-01-23 12:00:00,30.83,30.85,30.77,30.82,1082100.0,11.4682,11.4757,11.4459,11.4645,1082100.0
2012-01-23 12:10:00,30.82,30.85,30.78,30.84,843000.0,11.4645,11.4757,11.4496,11.472,843000.0
2012-01-23 12:20:00,30.85,30.96,30.83,30.96,510600.0,11.4757,11.5166,11.4682,11.5166,510600.0
2012-01-23 12:30:00,30.95,31.1,30.93,31.1,968600.0,11.5129,11.5687,11.5054,11.5687,968600.0
2012-01-23 12:40:00,31.1,31.35,31.08,31.29,3117700.0,11.5687,11.6617,11.5612,11.6394,3117700.0
2012-01-23 12:50:00,31.3,31.37,31.23,31.23,982300.0,11.6431,11.6691,11.617,11.617,982300.0
2012-01-23 13:00:00,31.24,31.48,31.22,31.46,1449900.0,11.6208,11.71,11.6133,11.7026,1449900.0
2012-01-23 13:10:00,31.46,31.61,31.4,31.6,1397700.0,11.7026,11.7584,11.6803,11.7547,1397700.0
2012-01-23 13:20:00,31.6,31.75,31.57,31.7,994700.0,11.7547,11.8105,11.7435,11.7919,994700.0
2012-01-23 13:30:00,31.7,31.7,31.45,31.5,752700.0,11.7919,11.7919,11.6989,11.7175,752700.0
2012-01-23 13:40:00,31.5,31.54,31.32,31.39,767500.0,11.7175,11.7324,11.6505,11.6766,767500.0
2012-01-23 13:50:00,31.39,31.4,31.32,31.39,495200.0,11.6766,11.6803,11.6505,11.6766,495200.0
2012-01-23 14:00:00,31.38,31.48,31.33,31.42,444000.0,11.6728,11.71,11.6542,11.6877,444000.0
2012-01-23 14:10:00,31.42,31.42,31.24,31.25,464300.0,11.6877,11.6877,11.6208,11.6245,464300.0
2012-01-23 14:20:00,31.25,31.3,31.18,31.18,393200.0,11.6245,11.6431,11.5984,11.5984,393200.0
2012-01-23 14:30:00,31.19,31.31,31.17,31.23,351400.0,11.6022,11.6468,11.5947,11.617,351400.0
2012-01-23 14:40:00,31.22,31.25,31.09,31.15,471200.0,11.6133,11.6245,11.565,11.5873,471200.0
2012-01-23 14:50:00,31.15,31.23,31.13,31.18,334700.0,11.5873,11.617,11.5798,11.5984,334700.0
2012-01-23 15:00:00,31.18,31.25,31.1,31.14,354400.0,11.5984,11.6245,11.5687,11.5836,354400.0
2012-01-23 15:10:00,31.13,31.34,31.1,31.28,1492100.0,11.5798,11.658,11.5687,11.6356,1492100.0
2012-01-23 15:20:00,31.27,31.36,31.2,31.3,504900.0,11.6319,11.6654,11.6059,11.6431,504900.0
2012-01-23 15:30:00,31.3,31.37,31.13,31.2,517100.0,11.6431,11.6691,11.5798,11.6059,517100.0
2012-01-23 15:40:00,31.2,31.21,31.17,31.19,529900.0,11.6059,11.6096,11.5947,11.6022,529900.0
2012-01-23 15:50:00,31.19,31.23,31.1,31.11,1327900.0,11.6022,11.617,11.5687,11.5724,1327900.0
2012-01-24 09:30:00,31.13,31.17,31.01,31.04,843100.0,11.5798,11.5947,11.5352,11.5464,843100.0
2012-01-24 09:40:00,31.04,31.34,30.83,31.34,1487800.0,11.5464,11.658,11.4682,11.658,1487800.0
2012-01-24 09:50:00,31.32,31.5,31.21,31.44,1262800.0,11.6505,11.7175,11.6096,11.6952,1262800.0
2012-01-24 10:00:00,31.43,31.57,31.33,31.49,1118600.0,11.6914,11.7435,11.6542,11.7138,1118600.0
2012-01-24 10:10:00,31.49,31.6,31.45,31.57,560900.0,11.7138,11.7547,11.6989,11.7435,560900.0
2012-01-24 10:20:00,31.56,31.63,31.52,31.56,432600.0,11.7398,11.7658,11.7249,11.7398,432600.0
2012-01-24 10:30:00,31.55,31.83,31.5,31.77,1107300.0,11.7361,11.8402,11.7175,11.8179,1107300.0
2012-01-24 10:40:00,31.77,31.8,31.63,31.66,688700.0,11.8179,11.8291,11.7658,11.777,688700.0
2012-01-24 10:50:00,31.68,31.81,31.59,31.77,741700.0,11.7844,11.8328,11.7509,11.8179,741700.0
2012-01-24 11:00:00,31.76,31.96,31.71,31.93,1895900.0,11.8142,11.8886,11.7956,11.8774,1895900.0
2012-01-24 11:10:00,31.93,32.0,31.79,31.83,1461000.0,11.8774,11.9035,11.8253,11.8402,1461000.0
2012-01-24 11:20:00,31.82,31.97,31.79,31.93,1167100.0,11.8365,11.8923,11.8253,11.8774,1167100.0
2012-01-24 11:30:00,31.93,32.1,31.88,32.07,1598000.0,11.8774,11.9407,11.8588,11.9295,1598000.0
2012-01-24 11:40:00,32.07,32.09,31.8,31.87,1272100.0,11.9295,11.9369,11.8291,11.8551,1272100.0
2012-01-24 11:50:00,31.87,31.89,31.7,31.82,493600.0,11.8551,11.8625,11.7919,11.8365,493600.0
2012-01-24 12:00:00,31.82,31.91,31.81,31.83,384800.0,11.8365,11.87,11.8328,11.8402,384800.0
2012-01-24 12:10:00,31.83,31.86,31.73,31.75,285800.0,11.8402,11.8514,11.803,11.8105,285800.0
2012-01-24 12:20:00,31.76,31.8,31.69,31.73,323100.0,11.8142,11.8291,11.7881,11.803,323100.0
2012-01-24 12:30:00,31.73,31.82,31.69,31.71,299900.0,11.803,11.8365,11.7881,11.7956,299900.0
2012-01-24 12:40:00,31.72,31.75,31.63,31.68,219200.0,11.7993,11.8105,11.7658,11.7844,219200.0
2012-01-24 12:50:00,31.67,31.71,31.59,31.7,328900.0,11.7807,11.7956,11.7509,11.7919,328900.0
2012-01-24 13:00:00,31.7,31.72,31.65,31.67,245500.0,11.7919,11.7993,11.7733,11.7807,245500.0
2012-01-24 13:10:00,31.66,31.67,31.49,31.5,247800.0,11.777,11.7807,11.7138,11.7175,247800.0
2012-01-24 13:20:00,31.5,31.73,31.47,31.66,653200.0,11.7175,11.803,11.7063,11.777,653200.0
2012-01-24 13:30:00,31.66,31.75,31.64,31.68,181600.0,11.777,11.8105,11.7695,11.7844,181600.0
2012-01-24 13:40:00,31.67,31.75,31.64,31.73,118100.0,11.7807,11.8105,11.7695,11.803,118100.0
2012-01-24 13:50:00,31.74,31.75,31.6,31.64,116400.0,11.8067,11.8105,11.7547,11.7695,116400.0
2012-01-24 14:00:00,31.64,31.71,31.63,31.7,147700.0,11.7695,11.7956,11.7658,11.7919,147700.0
2012-01-24 14:10:00,31.7,31.71,31.57,31.57,313400.0,11.7919,11.7956,11.7435,11.7435,313400.0
2012-01-24 14:20:00,31.57,31.67,31.49,31.6,394300.0,11.7435,11.7807,11.7138,11.7547,394300.0
2012-01-24 14:30:00,31.6,31.67,31.58,31.62,296100.0,11.7547,11.7807,11.7472,11.7621,296100.0
2012-01-24 14:40:00,31.62,31.67,31.56,31.56,190400.0,11.7621,11.7807,11.7398,11.7398,190400.0
2012-01-24 14:50:00,31.56,31.65,31.5,31.64,407700.0,11.7398,11.7733,11.7175,11.7695,407700.0
2012-01-24 15:00:00,31.64,31.7,31.59,31.62,294900.0,11.7695,11.7919,11.7509,11.7621,294900.0
2012-01-24 15:10:00,31.63,31.72,31.62,31.66,467400.0,11.7658,11.7993,11.7621,11.777,467400.0
2012-01-24 15:20:00,31.66,31.67,31.58,31.64,201400.0,11.777,11.7807,11.7472,11.7695,201400.0
2012-01-24 15:30:00,31.64,31.65,31.55,31.55,245300.0,11.7695,11.7733,11.7361,11.7361,245300.0
2012-01-24 15:40:00,31.55,31.56,31.48,31.52,384100.0,11.7361,11.7398,11.71,11.7249,384100.0
2012-01-24 15:50:00,31.51,31.6,31.51,31.56,695800.0,11.7212,11.7547,11.7212,11.7398,695800.0
2012-01-25 09:30:00,31.7,31.71,30.92,31.2,810100.0,11.7919,11.7956,11.5017,11.6059,810100.0
2012-01-25 09:40:00,31.2,31.26,31.04,31.12,345200.0,11.6059,11.6282,11.5464,11.5761,345200.0
2012-01-25 09:50:00,31.11,31.16,31.0,31.01,202200.0,11.5724,11.591,11.5315,11.5352,202200.0
2012-01-25 10:00:00,31.01,31.18,30.88,31.05,541500.0,11.5352,11.5984,11.4868,11.5501,541500.0
2012-01-25 10:10:00,31.05,31.23,30.99,31.23,294600.0,11.5501,11.617,11.5278,11.617,294600.0
2012-01-25 10:20:00,31.23,31.27,31.17,31.19,312800.0,11.617,11.6319,11.5947,11.6022,312800.0
2012-01-25 10:30:00,31.2,31.22,30.97,31.04,486400.0,11.6059,11.6133,11.5203,11.5464,486400.0
2012-01-25 10:40:00,31.04,31.16,30.98,31.13,259600.0,11.5464,11.591,11.524,11.5798,259600.0
2012-01-25 10:50:00,31.13,31.19,31.07,31.17,366600.0,11.5798,11.6022,11.5575,11.5947,366600.0
2012-01-25 11:00:00,31.18,31.2,31.08,31.11,292600.0,11.5984,11.6059,11.5612,11.5724,292600.0
2012-01-25 11:10:00,31.11,31.22,31.11,31.19,272500.0,11.5724,11.6133,11.5724,11.6022,272500.0
2012-01-25 11:20:00,31.19,31.25,31.17,31.25,218700.0,11.6022,11.6245,11.5947,11.6245,218700.0
2012-01-25 11:30:00,31.25,31.27,31.08,31.08,240600.0,11.6245,11.6319,11.5612,11.5612,240600.0
2012-01-25 11:40:00,31.09,31.12,30.94,30.94,259800.0,11.565,11.5761,11.5092,11.5092,259800.0
2012-01-25 11:50:00,30.94,31.07,30.94,31.02,251700.0,11.5092,11.5575,11.5092,11.5389,251700.0
2012-01-25 12:00:00,31.02,31.05,30.75,30.78,367800.0,11.5389,11.5501,11.4385,11.4496,367800.0
2012-01-25 12:10:00,30.78,30.91,30.76,30.89,245900.0,11.4496,11.498,11.4422,11.4906,245900.0
2012-01-25 12:20:00,30.89,31.07,30.83,30.98,364000.0,11.4906,11.5575,11.4682,11.524,364000.0
2012-01-25 12:30:00,30.98,31.16,30.84,31.05,379900.0,11.524,11.591,11.472,11.5501,379900.0
2012-01-25 12:40:00,31.04,31.19,30.9,31.15,602700.0,11.5464,11.6022,11.4943,11.5873,602700.0
2012-01-25 12:50:00,31.15,31.33,31.1,31.26,521800.0,11.5873,11.6542,11.5687,11.6282,521800.0
2012-01-25 13:00:00,31.25,31.5,31.23,31.45,311800.0,11.6245,11.7175,11.617,11.6989,311800.0
2012-01-25 13:10:00,31.45,31.61,31.36,31.52,300500.0,11.6989,11.7584,11.6654,11.7249,300500.0
2012-01-25 13:20:00,31.53,31.53,31.41,31.43,274000.0,11.7286,11.7286,11.684,11.6914,274000.0
2012-01-25 13:30:00,31.44,31.52,31.44,31.48,169100.0,11.6952,11.7249,11.6952,11.71,169100.0
2012-01-25 13:40:00,31.47,31.59,31.45,31.57,236100.0,11.7063,11.7509,11.6989,11.7435,236100.0
2012-01-25 13:50:00,31.57,31.65,31.54,31.64,176300.0,11.7435,11.7733,11.7324,11.7695,176300.0
2012-01-25 14:00:00,31.64,31.65,31.45,31.51,267800.0,11.7695,11.7733,11.6989,11.7212,267800.0
2012-01-25 14:10:00,31.51,31.56,31.41,31.5,314000.0,11.7212,11.7398,11.684,11.7175,314000.0
2012-01-25 14:20:00,31.51,31.53,31.45,31.49,339500.0,11.7212,11.7286,11.6989,11.7138,339500.0
2012-01-25 14:30:00,31.5,31.59,31.49,31.52,234500.0,11.7175,11.7509,11.7138,11.7249,234500.0
2012-01-25 14:40:00,31.51,31.64,31.45,31.6,269100.0,11.7212,11.7695,11.6989,11.7547,269100.0
2012-01-25 14:50:00,31.6,31.65,31.55,31.6,264600.0,11.7547,11.7733,11.7361,11.7547,264600.0
2012-01-25 15:00:00,31.6,31.61,31.45,31.5,433500.0,11.7547,11.7584,11.6989,11.7175,433500.0
2012-01-25 15:10:00,31.5,31.7,31.49,31.67,334300.0,11.7175,11.7919,11.7138,11.7807,334300.0
2012-01-25 15:20:00,31.67,31.74,31.64,31.7,330800.0,11.7807,11.8067,11.7695,11.7919,330800.0
2012-01-25 15:30:00,31.7,31.9,31.69,31.85,706700.0,11.7919,11.8663,11.7881,11.8477,706700.0
2012-01-25 15:40:00,31.85,31.86,31.75,31.76,592300.0,11.8477,11.8514,11.8105,11.8142,592300.0
2012-01-25 15:50:00,31.77,31.87,31.73,31.81,1196000.0,11.8179,11.8551,11.803,11.8328,1196000.0
2012-01-26 09:30:00,32.12,32.25,32.08,32.19,542800.0,11.9481,11.9965,11.9332,11.9741,542800.0
2012-01-26 09:40:00,32.19,32.27,32.08,32.11,962400.0,11.9741,12.0039,11.9332,11.9444,962400.0
2012-01-26 09:50:00,32.11,32.23,32.09,32.16,501700.0,11.9444,11.989,11.9369,11.963,501700.0
2012-01-26 10:00:00,32.15,32.17,31.97,32.04,897500.0,11.9593,11.9667,11.8923,11.9183,897500.0
2012-01-26 10:10:00,32.03,32.05,31.9,31.91,470900.0,11.9146,11.9221,11.8663,11.87,470900.0
2012-01-26 10:20:00,31.91,32.08,31.89,32.02,645000.0,11.87,11.9332,11.8625,11.9109,645000.0
2012-01-26 10:30:00,32.02,32.04,31.9,31.9,404000.0,11.9109,11.9183,11.8663,11.8663,404000.0
2012-01-26 10:40:00,31.9,31.94,31.86,31.87,445000.0,11.8663,11.8811,11.8514,11.8551,445000.0
2012-01-26 10:50:00,31.87,32.01,31.87,31.88,531700.0,11.8551,11.9072,11.8551,11.8588,531700.0
2012-01-26 11:00:00,31.87,32.02,31.85,32.01,469500.0,11.8551,11.9109,11.8477,11.9072,469500.0
2012-01-26 11:10:00,32.02,32.11,31.97,32.01,442400.0,11.9109,11.9444,11.8923,11.9072,442400.0
2012-01-26 11:20:00,32.01,32.08,31.96,32.06,298600.0,11.9072,11.9332,11.8886,11.9258,298600.0
2012-01-26 11:30:00,32.06,32.14,32.0,32.0,389900.0,11.9258,11.9555,11.9035,11.9035,389900.0
2012-01-26 11:40:00,32.01,32.03,31.92,31.92,246900.0,11.9072,11.9146,11.8737,11.8737,246900.0
2012-01-26 11:50:00,31.92,31.95,31.81,31.83,254400.0,11.8737,11.8849,11.8328,11.8402,254400.0
2012-01-26 12:00:00,31.83,31.84,31.75,31.79,320200.0,11.8402,11.8439,11.8105,11.8253,320200.0
2012-01-26 12:10:00,31.79,31.81,31.56,31.6,376700.0,11.8253,11.8328,11.7398,11.7547,376700.0
2012-01-26 12:20:00,31.6,31.67,31.54,31.54,339500.0,11.7547,11.7807,11.7324,11.7324,339500.0
2012-01-26 12:30:00,31.53,31.59,31.45,31.46,471200.0,11.7286,11.7509,11.6989,11.7026,471200.0
2012-01-26 12:40:00,31.46,31.55,31.31,31.38,404000.0,11.7026,11.7361,11.6468,11.6728,404000.0
2012-01-26 12:50:00,31.37,31.56,31.34,31.53,237500.0,11.6691,11.7398,11.658,11.7286,237500.0
2012-01-26 13:00:00,31.53,31.54,31.36,31.47,457800.0,11.7286,11.7324,11.6654,11.7063,457800.0
2012-01-26 13:10:00,31.48,31.61,31.45,31.54,316600.0,11.71,11.7584,11.6989,11.7324,316600.0
2012-01-26 13:20:00,31.54,31.62,31.53,31.56,331400.0,11.7324,11.7621,11.7286,11.7398,331400.0
2012-01-26 13:30:00,31.57,31.57,31.5,31.53,660200.0,11.7435,11.7435,11.7175,11.7286,660200.0
2012-01-26 13:40:00,31.53,31.55,31.43,31.5,483000.0,11.7286,11.7361,11.6914,11.7175,483000.0
2012-01-26 13:50:00,31.5,31.54,31.46,31.47,329000.0,11.7175,11.7324,11.7026,11.7063,329000.0
2012-01-26 14:00:00,31.47,31.52,31.42,31.51,328900.0,11.7063,11.7249,11.6877,11.7212,328900.0
2012-01-26 14:10:00,31.52,31.56,31.43,31.43,340300.0,11.7249,11.7398,11.6914,11.6914,340300.0
2012-01-26 14:20:00,31.43,31.44,31.32,31.41,376200.0,11.6914,11.6952,11.6505,11.684,376200.0
2012-01-26 14:30:00,31.41,31.47,31.3,31.31,260100.0,11.684,11.7063,11.6431,11.6468,260100.0
2012-01-26 14:40:00,31.3,31.37,31.23,31.34,309700.0,11.6431,11.6691,11.617,11.658,309700.0
2012-01-26 14:50:00,31.33,31.36,31.21,31.23,285000.0,11.6542,11.6654,11.6096,11.617,285000.0
2012-01-26 15:00:00,31.23,31.27,31.07,31.12,459400.0,11.617,11.6319,11.5575,11.5761,459400.0
2012-01-26 15:10:00,31.12,31.22,31.05,31.13,392800.0,11.5761,11.6133,11.5501,11.5798,392800.0
2012-01-26 15:20:00,31.13,31.16,31.05,31.07,412300.0,11.5798,11.591,11.5501,11.5575,412300.0
2012-01-26 15:30:00,31.07,31.25,31.07,31.24,494300.0,11.5575,11.6245,11.5575,11.6208,494300.0
2012-01-26 15:40:00,31.23,31.32,31.21,31.28,471900.0,11.617,11.6505,11.6096,11.6356,471900.0
2012-01-26 15:50:00,31.29,31.3,31.18,31.21,1074700.0,11.6394,11.6431,11.5984,11.6096,1074700.0
2012-01-27 09:30:00,30.9,31.19,30.82,31.16,659100.0,11.4943,11.6022,11.4645,11.591,659100.0
2012-01-27 09:40:00,31.17,31.19,31.05,31.07,388100.0,11.5947,11.6022,11.5501,11.5575,388100.0
2012-01-27 09:50:00,31.07,31.19,31.0,31.09,466100.0,11.5575,11.6022,11.5315,11.565,466100.0
2012-01-27 10:00:00,31.1,31.13,30.92,31.02,583900.0,11.5687,11.5798,11.5017,11.5389,583900.0
2012-01-27 10:10:00,31.02,31.07,30.93,31.0,419100.0,11.5389,11.5575,11.5054,11.5315,419100.0
2012-01-27 10:20:00,31.0,31.25,30.98,31.18,476800.0,11.5315,11.6245,11.524,11.5984,476800.0
2012-01-27 10:30:00,31.19,31.25,31.12,31.14,478300.0,11.6022,11.6245,11.5761,11.5836,478300.0
2012-01-27 10:40:00,31.14,31.24,31.06,31.14,345300.0,11.5836,11.6208,11.5538,11.5836,345300.0
2012-01-27 10:50:00,31.14,31.15,31.01,31.14,331900.0,11.5836,11.5873,11.5352,11.5836,331900.0
2012-01-27 11:00:00,31.15,31.17,31.07,31.17,393600.0,11.5873,11.5947,11.5575,11.5947,393600.0
2012-01-27 11:10:00,31.16,31.26,31.11,31.23,414800.0,11.591,11.6282,11.5724,11.617,414800.0
2012-01-27 11:20:00,31.23,31.25,31.17,31.24,473100.0,11.617,11.6245,11.5947,11.6208,473100.0
2012-01-27 11:30:00,31.23,31.24,31.04,31.12,307900.0,11.617,11.6208,11.5464,11.5761,307900.0
2012-01-27 11:40:00,31.11,31.17,31.04,31.13,443600.0,11.5724,11.5947,11.5464,11.5798,443600.0
2012-01-27 11:50:00,31.13,31.22,31.12,31.15,286600.0,11.5798,11.6133,11.5761,11.5873,286600.0
2012-01-27 12:00:00,31.16,31.2,31.11,31.17,234700.0,11.591,11.6059,11.5724,11.5947,234700.0
2012-01-27 12:10:00,31.16,31.19,31.09,31.16,279400.0,11.591,11.6022,11.565,11.591,279400.0
2012-01-27 12:20:00,31.16,31.21,31.15,31.2,244300.0,11.591,11.6096,11.5873,11.6059,244300.0
2012-01-27 12:30:00,31.19,31.28,31.17,31.23,259900.0,11.6022,11.6356,11.5947,11.617,259900.0
2012-01-27 12:40:00,31.22,31.23,31.17,31.19,267800.0,11.6133,11.617,11.5947,11.6022,267800.0
2012-01-27 12:50:00,31.18,31.19,31.0,31.01,317600.0,11.5984,11.6022,11.5315,11.5352,317600.0
2012-01-27 13:00:00,31.02,31.06,30.96,31.0,322600.0,11.5389,11.5538,11.5166,11.5315,322600.0
2012-01-27 13:10:00,31.01,31.05,30.96,30.99,296300.0,11.5352,11.5501,11.5166,11.5278,296300.0
2012-01-27 13:20:00,30.98,31.02,30.87,30.91,280100.0,11.524,11.5389,11.4831,11.498,280100.0
2012-01-27 13:30:00,30.91,30.98,30.88,30.94,254800.0,11.498,11.524,11.4868,11.5092,254800.0
2012-01-27 13:40:00,30.95,31.0,30.95,30.98,107700.0,11.5129,11.5315,11.5129,11.524,107700.0
2012-01-27 13:50:00,30.98,31.01,30.94,30.96,135600.0,11.524,11.5352,11.5092,11.5166,135600.0
2012-01-27 14:00:00,30.96,31.05,30.96,31.02,144100.0,11.5166,11.5501,11.5166,11.5389,144100.0
2012-01-27 14:10:00,31.02,31.04,30.99,30.99,133900.0,11.5389,11.5464,11.5278,11.5278,133900.0
2012-01-27 14:20:00,30.99,31.0,30.93,30.96,176100.0,11.5278,11.5315,11.5054,11.5166,176100.0
2012-01-27 14:30:00,30.95,31.03,30.95,31.0,236200.0,11.5129,11.5426,11.5129,11.5315,236200.0
2012-01-27 14:40:00,31.0,31.03,30.9,30.99,541500.0,11.5315,11.5426,11.4943,11.5278,541500.0
2012-01-27 14:50:00,30.99,31.05,30.92,30.93,287100.0,11.5278,11.5501,11.5017,11.5054,287100.0
2012-01-27 15:00:00,30.93,31.06,30.93,31.04,190400.0,11.5054,11.5538,11.5054,11.5464,190400.0
2012-01-27 15:10:00,31.03,31.17,31.02,31.14,286800.0,11.5426,11.5947,11.5389,11.5836,286800.0
2012-01-27 15:20:00,31.14,31.28,31.13,31.19,329100.0,11.5836,11.6356,11.5798,11.6022,329100.0
2012-01-27 15:30:00,31.19,31.23,31.15,31.21,194300.0,11.6022,11.617,11.5873,11.6096,194300.0
2012-01-27 15:40:00,31.21,31.21,31.13,31.16,292500.0,11.6096,11.6096,11.5798,11.591,292500.0
2012-01-27 15:50:00,31.16,31.18,31.12,31.12,602000.0,11.591,11.5984,11.5761,11.5761,602000.0
2012-01-30 09:30:00,30.49,30.58,30.41,30.5,570700.0,11.3418,11.3752,11.312,11.3455,570700.0
2012-01-30 09:40:00,30.49,30.56,30.47,30.49,331200.0,11.3418,11.3678,11.3343,11.3418,331200.0
2012-01-30 09:50:00,30.49,30.57,30.44,30.51,497400.0,11.3418,11.3715,11.3232,11.3492,497400.0
2012-01-30 10:00:00,30.51,30.52,30.32,30.35,428300.0,11.3492,11.3529,11.2785,11.2897,428300.0
2012-01-30 10:10:00,30.35,30.35,30.2,30.29,628400.0,11.2897,11.2897,11.2339,11.2674,628400.0
2012-01-30 10:20:00,30.29,30.41,30.28,30.32,475600.0,11.2674,11.312,11.2637,11.2785,475600.0
2012-01-30 10:30:00,30.33,30.46,30.31,30.39,336700.0,11.2823,11.3306,11.2748,11.3046,336700.0
2012-01-30 10:40:00,30.4,30.5,30.4,30.47,382100.0,11.3083,11.3455,11.3083,11.3343,382100.0
2012-01-30 10:50:00,30.47,30.53,30.46,30.52,238900.0,11.3343,11.3566,11.3306,11.3529,238900.0
2012-01-30 11:00:00,30.53,30.67,30.52,30.57,295000.0,11.3566,11.4087,11.3529,11.3715,295000.0
2012-01-30 11:10:00,30.58,30.63,30.54,30.62,227000.0,11.3752,11.3938,11.3604,11.3901,227000.0
2012-01-30 11:20:00,30.62,30.69,30.6,30.6,153400.0,11.3901,11.4162,11.3827,11.3827,153400.0
2012-01-30 11:30:00,30.61,30.66,30.58,30.66,186100.0,11.3864,11.405,11.3752,11.405,186100.0
2012-01-30 11:40:00,30.66,30.67,30.54,30.55,220400.0,11.405,11.4087,11.3604,11.3641,220400.0
2012-01-30 11:50:00,30.54,30.61,30.52,30.59,198700.0,11.3604,11.3864,11.3529,11.379,198700.0
2012-01-30 12:00:00,30.6,30.65,30.58,30.62,209100.0,11.3827,11.4013,11.3752,11.3901,209100.0
2012-01-30 12:10:00,30.62,30.69,30.62,30.65,120700.0,11.3901,11.4162,11.3901,11.4013,120700.0
2012-01-30 12:20:00,30.65,30.71,30.65,30.71,110500.0,11.4013,11.4236,11.4013,11.4236,110500.0
2012-01-30 12:30:00,30.71,30.75,30.65,30.65,242400.0,11.4236,11.4385,11.4013,11.4013,242400.0
2012-01-30 12:40:00,30.66,30.68,30.61,30.64,125200.0,11.405,11.4124,11.3864,11.3976,125200.0
2012-01-30 12:50:00,30.64,30.65,30.59,30.64,252900.0,11.3976,11.4013,11.379,11.3976,252900.0
2012-01-30 13:00:00,30.63,30.67,30.59,30.59,184900.0,11.3938,11.4087,11.379,11.379,184900.0
2012-01-30 13:10:00,30.59,30.64,30.57,30.61,199900.0,11.379,11.3976,11.3715,11.3864,199900.0
2012-01-30 13:20:00,30.61,30.65,30.61,30.63,132500.0,11.3864,11.4013,11.3864,11.3938,132500.0
2012-01-30 13:30:00,30.63,30.7,30.63,30.68,287000.0,11.3938,11.4199,11.3938,11.4124,287000.0
2012-01-30 13:40:00,30.68,30.7,30.63,30.65,176700.0,11.4124,11.4199,11.3938,11.4013,176700.0
2012-01-30 13:50:00,30.65,30.65,30.59,30.65,145000.0,11.4013,11.4013,11.379,11.4013,145000.0
2012-01-30 14:00:00,30.65,30.68,30.62,30.66,193800.0,11.4013,11.4124,11.3901,11.405,193800.0
2012-01-30 14:10:00,30.67,30.78,30.66,30.75,173600.0,11.4087,11.4496,11.405,11.4385,173600.0
2012-01-30 14:20:00,30.75,30.79,30.72,30.72,162100.0,11.4385,11.4534,11.4273,11.4273,162100.0
2012-01-30 14:30:00,30.72,30.76,30.69,30.73,136900.0,11.4273,11.4422,11.4162,11.431,136900.0
2012-01-30 14:40:00,30.73,30.8,30.71,30.72,183300.0,11.431,11.4571,11.4236,11.4273,183300.0
2012-01-30 14:50:00,30.72,30.77,30.68,30.74,230600.0,11.4273,11.4459,11.4124,11.4348,230600.0
2012-01-30 15:00:00,30.73,30.75,30.65,30.66,321600.0,11.431,11.4385,11.4013,11.405,321600.0
2012-01-30 15:10:00,30.66,30.74,30.66,30.67,245100.0,11.405,11.4348,11.405,11.4087,245100.0
2012-01-30 15:20:00,30.67,30.7,30.61,30.65,259400.0,11.4087,11.4199,11.3864,11.4013,259400.0
2012-01-30 15:30:00,30.66,30.71,30.64,30.67,326400.0,11.405,11.4236,11.3976,11.4087,326400.0
2012-01-30 15:40:00,30.67,30.76,30.64,30.76,351200.0,11.4087,11.4422,11.3976,11.4422,351200.0
2012-01-30 15:50:00,30.75,30.76,30.68,30.71,646700.0,11.4385,11.4422,11.4124,11.4236,646700.0
2012-01-31 09:30:00,31.16,31.3,31.11,31.27,430900.0,11.591,11.6431,11.5724,11.6319,430900.0
2012-01-31 09:40:00,31.26,31.26,31.03,31.06,434300.0,11.6282,11.6282,11.5426,11.5538,434300.0
2012-01-31 09:50:00,31.07,31.08,30.94,31.05,556500.0,11.5575,11.5612,11.5092,11.5501,556500.0
2012-01-31 10:00:00,31.08,31.08,30.72,30.76,607200.0,11.5612,11.5612,11.4273,11.4422,607200.0
2012-01-31 10:10:00,30.75,30.87,30.7,30.81,424800.0,11.4385,11.4831,11.4199,11.4608,424800.0
2012-01-31 10:20:00,30.81,30.93,30.79,30.88,225000.0,11.4608,11.5054,11.4534,11.4868,225000.0
2012-01-31 10:30:00,30.87,30.94,30.76,30.77,284300.0,11.4831,11.5092,11.4422,11.4459,284300.0
2012-01-31 10:40:00,30.77,30.79,30.57,30.62,300900.0,11.4459,11.4534,11.3715,11.3901,300900.0
2012-01-31 10:50:00,30.61,30.61,30.45,30.52,518300.0,11.3864,11.3864,11.3269,11.3529,518300.0
2012-01-31 11:00:00,30.52,30.61,30.38,30.44,358600.0,11.3529,11.3864,11.3008,11.3232,358600.0
2012-01-31 11:10:00,30.44,30.44,30.33,30.37,567000.0,11.3232,11.3232,11.2823,11.2971,567000.0
2012-01-31 11:20:00,30.37,30.44,30.34,30.39,478300.0,11.2971,11.3232,11.286,11.3046,478300.0
2012-01-31 11:30:00,30.38,30.41,30.3,30.39,265800.0,11.3008,11.312,11.2711,11.3046,265800.0
2012-01-31 11:40:00,30.39,30.42,30.32,30.35,269500.0,11.3046,11.3157,11.2785,11.2897,269500.0
2012-01-31 11:50:00,30.35,30.39,30.31,30.35,396700.0,11.2897,11.3046,11.2748,11.2897,396700.0
2012-01-31 12:00:00,30.35,30.46,30.33,30.46,269300.0,11.2897,11.3306,11.2823,11.3306,269300.0
2012-01-31 12:10:00,30.46,30.59,30.44,30.58,329500.0,11.3306,11.379,11.3232,11.3752,329500.0
2012-01-31 12:20:00,30.59,30.63,30.55,30.63,170200.0,11.379,11.3938,11.3641,11.3938,170200.0
2012-01-31 12:30:00,30.63,30.74,30.63,30.72,155300.0,11.3938,11.4348,11.3938,11.4273,155300.0
2012-01-31 12:40:00,30.71,30.71,30.6,30.62,161100.0,11.4236,11.4236,11.3827,11.3901,161100.0
2012-01-31 12:50:00,30.62,30.69,30.62,30.68,140500.0,11.3901,11.4162,11.3901,11.4124,140500.0
2012-01-31 13:00:00,30.68,30.76,30.67,30.7,146700.0,11.4124,11.4422,11.4087,11.4199,146700.0
2012-01-31 13:10:00,30.7,30.71,30.62,30.7,159000.0,11.4199,11.4236,11.3901,11.4199,159000.0
2012-01-31 13:20:00,30.7,30.8,30.65,30.8,141300.0,11.4199,11.4571,11.4013,11.4571,141300.0
2012-01-31 13:30:00,30.8,30.81,30.7,30.75,123400.0,11.4571,11.4608,11.4199,11.4385,123400.0
2012-01-31 13:40:00,30.74,30.74,30.63,30.64,169100.0,11.4348,11.4348,11.3938,11.3976,169100.0
2012-01-31 13:50:00,30.63,30.67,30.57,30.67,143800.0,11.3938,11.4087,11.3715,11.4087,143800.0
2012-01-31 14:00:00,30.66,30.7,30.57,30.58,191600.0,11.405,11.4199,11.3715,11.3752,191600.0
2012-01-31 14:10:00,30.57,30.66,30.55,30.65,234300.0,11.3715,11.405,11.3641,11.4013,234300.0
2012-01-31 14:20:00,30.66,30.68,30.6,30.65,301800.0,11.405,11.4124,11.3827,11.4013,301800.0
2012-01-31 14:30:00,30.65,30.66,30.58,30.61,191700.0,11.4013,11.405,11.3752,11.3864,191700.0
2012-01-31 14:40:00,30.62,30.7,30.61,30.69,304600.0,11.3901,11.4199,11.3864,11.4162,304600.0
2012-01-31 14:50:00,30.7,30.8,30.63,30.79,682900.0,11.4199,11.4571,11.3938,11.4534,682900.0
2012-01-31 15:00:00,30.79,30.79,30.66,30.78,412000.0,11.4534,11.4534,11.405,11.4496,412000.0
2012-01-31 15:10:00,30.78,30.88,30.73,30.73,276000.0,11.4496,11.4868,11.431,11.431,276000.0
2012-01-31 15:20:00,30.73,30.77,30.67,30.75,402800.0,11.431,11.4459,11.4087,11.4385,402800.0
2012-01-31 15:30:00,30.76,30.76,30.61,30.68,339100.0,11.4422,11.4422,11.3864,11.4124,339100.0
2012-01-31 15:40:00,30.67,30.7,30.55,30.57,1002200.0,11.4087,11.4199,11.3641,11.3715,1002200.0
2012-01-31 15:50:00,30.58,30.6,30.49,30.55,1703100.0,11.3752,11.3827,11.3418,11.3641,1703100.0
2012-02-01 09:30:00,31.17,31.37,31.17,31.25,554700.0,11.5947,11.6691,11.5947,11.6245,554700.0
2012-02-01 09:40:00,31.26,31.26,31.14,31.16,483100.0,11.6282,11.6282,11.5836,11.591,483100.0
2012-02-01 09:50:00,31.16,31.21,31.13,31.18,504900.0,11.591,11.6096,11.5798,11.5984,504900.0
2012-02-01 10:00:00,31.18,31.2,31.08,31.19,477800.0,11.5984,11.6059,11.5612,11.6022,477800.0
2012-02-01 10:10:00,31.2,31.28,31.17,31.22,370900.0,11.6059,11.6356,11.5947,11.6133,370900.0
2012-02-01 10:20:00,31.22,31.3,31.12,31.18,288300.0,11.6133,11.6431,11.5761,11.5984,288300.0
2012-02-01 10:30:00,31.18,31.27,31.14,31.23,379500.0,11.5984,11.6319,11.5836,11.617,379500.0
2012-02-01 10:40:00,31.23,31.36,31.2,31.33,328700.0,11.617,11.6654,11.6059,11.6542,328700.0
2012-02-01 10:50:00,31.34,31.45,31.34,31.44,337900.0,11.658,11.6989,11.658,11.6952,337900.0
2012-02-01 11:00:00,31.44,31.47,31.31,31.33,438000.0,11.6952,11.7063,11.6468,11.6542,438000.0
2012-02-01 11:10:00,31.34,31.36,31.24,31.29,365100.0,11.658,11.6654,11.6208,11.6394,365100.0
2012-02-01 11:20:00,31.29,31.35,31.28,31.34,232400.0,11.6394,11.6617,11.6356,11.658,232400.0
2012-02-01 11:30:00,31.34,31.45,31.34,31.44,414800.0,11.658,11.6989,11.658,11.6952,414800.0
2012-02-01 11:40:00,31.44,31.46,31.38,31.41,230500.0,11.6952,11.7026,11.6728,11.684,230500.0
2012-02-01 11:50:00,31.41,31.45,31.38,31.42,236200.0,11.684,11.6989,11.6728,11.6877,236200.0
2012-02-01 12:00:00,31.41,31.5,31.4,31.49,250000.0,11.684,11.7175,11.6803,11.7138,250000.0
2012-02-01 12:10:00,31.5,31.54,31.46,31.53,190100.0,11.7175,11.7324,11.7026,11.7286,190100.0
2012-02-01 12:20:00,31.53,31.67,31.52,31.61,431600.0,11.7286,11.7807,11.7249,11.7584,431600.0
2012-02-01 12:30:00,31.61,31.68,31.53,31.53,335900.0,11.7584,11.7844,11.7286,11.7286,335900.0
2012-02-01 12:40:00,31.53,31.54,31.48,31.49,224100.0,11.7286,11.7324,11.71,11.7138,224100.0
2012-02-01 12:50:00,31.49,31.58,31.47,31.58,166900.0,11.7138,11.7472,11.7063,11.7472,166900.0
2012-02-01 13:00:00,31.58,31.66,31.56,31.63,151400.0,11.7472,11.777,11.7398,11.7658,151400.0
2012-02-01 13:10:00,31.62,31.64,31.51,31.54,582200.0,11.7621,11.7695,11.7212,11.7324,582200.0
2012-02-01 13:20:00,31.54,31.55,31.38,31.39,558100.0,11.7324,11.7361,11.6728,11.6766,558100.0
2012-02-01 13:30:00,31.39,31.39,31.32,31.32,450700.0,11.6766,11.6766,11.6505,11.6505,450700.0
2012-02-01 13:40:00,31.32,31.33,31.22,31.23,491600.0,11.6505,11.6542,11.6133,11.617,491600.0
2012-02-01 13:50:00,31.24,31.29,31.19,31.23,224100.0,11.6208,11.6394,11.6022,11.617,224100.0
2012-02-01 14:00:00,31.23,31.24,31.17,31.19,241800.0,11.617,11.6208,11.5947,11.6022,241800.0
2012-02-01 14:10:00,31.19,31.22,31.18,31.2,250200.0,11.6022,11.6133,11.5984,11.6059,250200.0
2012-02-01 14:20:00,31.2,31.27,31.17,31.27,220800.0,11.6059,11.6319,11.5947,11.6319,220800.0
2012-02-01 14:30:00,31.27,31.28,31.2,31.22,271600.0,11.6319,11.6356,11.6059,11.6133,271600.0
2012-02-01 14:40:00,31.22,31.23,31.15,31.15,221400.0,11.6133,11.617,11.5873,11.5873,221400.0
2012-02-01 14:50:00,31.15,31.27,31.15,31.27,190000.0,11.5873,11.6319,11.5873,11.6319,190000.0
2012-02-01 15:00:00,31.27,31.38,31.24,31.37,471100.0,11.6319,11.6728,11.6208,11.6691,471100.0
2012-02-01 15:10:00,31.37,31.37,31.28,31.3,403800.0,11.6691,11.6691,11.6356,11.6431,403800.0
2012-02-01 15:20:00,31.3,31.31,31.2,31.24,502300.0,11.6431,11.6468,11.6059,11.6208,502300.0
2012-02-01 15:30:00,31.25,31.27,31.18,31.2,220100.0,11.6245,11.6319,11.5984,11.6059,220100.0
2012-02-01 15:40:00,31.21,31.24,31.16,31.16,324500.0,11.6096,11.6208,11.591,11.591,324500.0
2012-02-01 15:50:00,31.16,31.25,31.13,31.15,752600.0,11.591,11.6245,11.5798,11.5873,752600.0
2012-02-02 09:30:00,31.6,31.6,31.37,31.39,650300.0,11.7547,11.7547,11.6691,11.6766,650300.0
2012-02-02 09:40:00,31.39,31.46,31.31,31.38,358300.0,11.6766,11.7026,11.6468,11.6728,358300.0
2012-02-02 09:50:00,31.39,31.55,31.29,31.53,514400.0,11.6766,11.7361,11.6394,11.7286,514400.0
2012-02-02 10:00:00,31.53,31.58,31.43,31.46,532600.0,11.7286,11.7472,11.6914,11.7026,532600.0
2012-02-02 10:10:00,31.45,31.47,31.39,31.41,580900.0,11.6989,11.7063,11.6766,11.684,580900.0
2012-02-02 10:20:00,31.41,31.42,31.31,31.37,392500.0,11.684,11.6877,11.6468,11.6691,392500.0
2012-02-02 10:30:00,31.38,31.48,31.36,31.39,609700.0,11.6728,11.71,11.6654,11.6766,609700.0
2012-02-02 10:40:00,31.4,31.54,31.39,31.54,387000.0,11.6803,11.7324,11.6766,11.7324,387000.0
2012-02-02 10:50:00,31.54,31.57,31.5,31.51,466500.0,11.7324,11.7435,11.7175,11.7212,466500.0
2012-02-02 11:00:00,31.52,31.62,31.52,31.6,372800.0,11.7249,11.7621,11.7249,11.7547,372800.0
2012-02-02 11:10:00,31.6,31.6,31.51,31.57,300800.0,11.7547,11.7547,11.7212,11.7435,300800.0
2012-02-02 11:20:00,31.57,31.62,31.51,31.52,359100.0,11.7435,11.7621,11.7212,11.7249,359100.0
2012-02-02 11:30:00,31.51,31.52,31.42,31.46,414500.0,11.7212,11.7249,11.6877,11.7026,414500.0
2012-02-02 11:40:00,31.46,31.54,31.43,31.53,347500.0,11.7026,11.7324,11.6914,11.7286,347500.0
2012-02-02 11:50:00,31.53,31.6,31.51,31.52,255000.0,11.7286,11.7547,11.7212,11.7249,255000.0
2012-02-02 12:00:00,31.52,31.54,31.4,31.42,551000.0,11.7249,11.7324,11.6803,11.6877,551000.0
2012-02-02 12:10:00,31.41,31.41,31.29,31.38,439500.0,11.684,11.684,11.6394,11.6728,439500.0
2012-02-02 12:20:00,31.37,31.38,31.21,31.23,366300.0,11.6691,11.6728,11.6096,11.617,366300.0
2012-02-02 12:30:00,31.23,31.26,31.09,31.12,338000.0,11.617,11.6282,11.565,11.5761,338000.0
2012-02-02 12:40:00,31.11,31.27,31.08,31.26,271100.0,11.5724,11.6319,11.5612,11.6282,271100.0
2012-02-02 12:50:00,31.26,31.27,31.2,31.27,301000.0,11.6282,11.6319,11.6059,11.6319,301000.0
2012-02-02 13:00:00,31.27,31.31,31.22,31.31,247000.0,11.6319,11.6468,11.6133,11.6468,247000.0
2012-02-02 13:10:00,31.31,31.4,31.3,31.31,256500.0,11.6468,11.6803,11.6431,11.6468,256500.0
2012-02-02 13:20:00,31.32,31.32,31.2,31.21,127800.0,11.6505,11.6505,11.6059,11.6096,127800.0
2012-02-02 13:30:00,31.21,31.28,31.2,31.24,396100.0,11.6096,11.6356,11.6059,11.6208,396100.0
2012-02-02 13:40:00,31.25,31.31,31.23,31.3,229400.0,11.6245,11.6468,11.617,11.6431,229400.0
2012-02-02 13:50:00,31.29,31.29,31.25,31.25,178300.0,11.6394,11.6394,11.6245,11.6245,178300.0
2012-02-02 14:00:00,31.26,31.26,31.08,31.1,423300.0,11.6282,11.6282,11.5612,11.5687,423300.0
2012-02-02 14:10:00,31.1,31.16,31.06,31.12,323300.0,11.5687,11.591,11.5538,11.5761,323300.0
2012-02-02 14:20:00,31.12,31.21,31.1,31.17,376300.0,11.5761,11.6096,11.5687,11.5947,376300.0
2012-02-02 14:30:00,31.18,31.21,31.17,31.2,279500.0,11.5984,11.6096,11.5947,11.6059,279500.0
2012-02-02 14:40:00,31.19,31.2,31.09,31.11,240400.0,11.6022,11.6059,11.565,11.5724,240400.0
2012-02-02 14:50:00,31.11,31.16,31.09,31.16,717800.0,11.5724,11.591,11.565,11.591,717800.0
2012-02-02 15:00:00,31.15,31.17,31.01,31.02,554400.0,11.5873,11.5947,11.5352,11.5389,554400.0
2012-02-02 15:10:00,31.02,31.11,31.01,31.05,425300.0,11.5389,11.5724,11.5352,11.5501,425300.0
2012-02-02 15:20:00,31.05,31.12,31.04,31.1,249800.0,11.5501,11.5761,11.5464,11.5687,249800.0
2012-02-02 15:30:00,31.1,31.13,31.08,31.11,340800.0,11.5687,11.5798,11.5612,11.5724,340800.0
2012-02-02 15:40:00,31.12,31.16,31.04,31.09,629100.0,11.5761,11.591,11.5464,11.565,629100.0
2012-02-02 15:50:00,31.09,31.16,31.08,31.11,752100.0,11.565,11.591,11.5612,11.5724,752100.0
2012-02-03 09:30:00,31.6,31.65,31.4,31.4,987200.0,11.7547,11.7733,11.6803,11.6803,987200.0
2012-02-03 09:40:00,31.4,31.45,31.22,31.32,742100.0,11.6803,11.6989,11.6133,11.6505,742100.0
2012-02-03 09:50:00,31.32,31.33,31.2,31.26,566700.0,11.6505,11.6542,11.6059,11.6282,566700.0
2012-02-03 10:00:00,31.26,31.35,31.23,31.32,750700.0,11.6282,11.6617,11.617,11.6505,750700.0
2012-02-03 10:10:00,31.3,31.39,31.27,31.31,730600.0,11.6431,11.6766,11.6319,11.6468,730600.0
2012-02-03 10:20:00,31.31,31.33,31.13,31.16,512000.0,11.6468,11.6542,11.5798,11.591,512000.0
2012-02-03 10:30:00,31.16,31.25,31.11,31.18,486500.0,11.591,11.6245,11.5724,11.5984,486500.0
2012-02-03 10:40:00,31.17,31.19,31.04,31.09,534600.0,11.5947,11.6022,11.5464,11.565,534600.0
2012-02-03 10:50:00,31.09,31.17,31.08,31.12,315500.0,11.565,11.5947,11.5612,11.5761,315500.0
2012-02-03 11:00:00,31.13,31.15,31.05,31.1,353600.0,11.5798,11.5873,11.5501,11.5687,353600.0
2012-02-03 11:10:00,31.1,31.23,31.09,31.23,350700.0,11.5687,11.617,11.565,11.617,350700.0
2012-02-03 11:20:00,31.23,31.33,31.23,31.27,300200.0,11.617,11.6542,11.617,11.6319,300200.0
2012-02-03 11:30:00,31.27,31.34,31.24,31.24,512400.0,11.6319,11.658,11.6208,11.6208,512400.0
2012-02-03 11:40:00,31.25,31.32,31.22,31.29,241200.0,11.6245,11.6505,11.6133,11.6394,241200.0
2012-02-03 11:50:00,31.29,31.29,31.12,31.17,933400.0,11.6394,11.6394,11.5761,11.5947,933400.0
2012-02-03 12:00:00,31.17,31.29,31.16,31.29,424800.0,11.5947,11.6394,11.591,11.6394,424800.0
2012-02-03 12:10:00,31.29,31.32,31.16,31.2,508600.0,11.6394,11.6505,11.591,11.6059,508600.0
2012-02-03 12:20:00,31.2,31.3,31.2,31.26,454600.0,11.6059,11.6431,11.6059,11.6282,454600.0
2012-02-03 12:30:00,31.26,31.34,31.23,31.32,263100.0,11.6282,11.658,11.617,11.6505,263100.0
2012-02-03 12:40:00,31.32,31.4,31.31,31.34,466900.0,11.6505,11.6803,11.6468,11.658,466900.0
2012-02-03 12:50:00,31.33,31.37,31.3,31.32,261900.0,11.6542,11.6691,11.6431,11.6505,261900.0
2012-02-03 13:00:00,31.32,31.37,31.29,31.35,268000.0,11.6505,11.6691,11.6394,11.6617,268000.0
2012-02-03 13:10:00,31.35,31.36,31.28,31.32,203800.0,11.6617,11.6654,11.6356,11.6505,203800.0
2012-02-03 13:20:00,31.32,31.33,31.25,31.3,187200.0,11.6505,11.6542,11.6245,11.6431,187200.0
2012-02-03 13:30:00,31.3,31.3,31.16,31.16,385900.0,11.6431,11.6431,11.591,11.591,385900.0
2012-02-03 13:40:00,31.17,31.17,31.05,31.12,325600.0,11.5947,11.5947,11.5501,11.5761,325600.0
2012-02-03 13:50:00,31.11,31.17,31.1,31.15,282400.0,11.5724,11.5947,11.5687,11.5873,282400.0
2012-02-03 14:00:00,31.15,31.24,31.14,31.19,247200.0,11.5873,11.6208,11.5836,11.6022,247200.0
2012-02-03 14:10:00,31.2,31.21,31.15,31.19,248800.0,11.6059,11.6096,11.5873,11.6022,248800.0
2012-02-03 14:20:00,31.2,31.22,31.15,31.16,272100.0,11.6059,11.6133,11.5873,11.591,272100.0
2012-02-03 14:30:00,31.16,31.2,31.08,31.14,432100.0,11.591,11.6059,11.5612,11.5836,432100.0
2012-02-03 14:40:00,31.14,31.21,31.14,31.19,245100.0,11.5836,11.6096,11.5836,11.6022,245100.0
2012-02-03 14:50:00,31.19,31.2,31.14,31.17,340900.0,11.6022,11.6059,11.5836,11.5947,340900.0
2012-02-03 15:00:00,31.17,31.26,31.12,31.25,804600.0,11.5947,11.6282,11.5761,11.6245,804600.0
2012-02-03 15:10:00,31.26,31.27,31.19,31.22,290900.0,11.6282,11.6319,11.6022,11.6133,290900.0
2012-02-03 15:20:00,31.22,31.23,31.16,31.2,287900.0,11.6133,11.617,11.591,11.6059,287900.0
2012-02-03 15:30:00,31.2,31.23,31.14,31.19,281300.0,11.6059,11.617,11.5836,11.6022,281300.0
2012-02-03 15:40:00,31.2,31.22,31.16,31.2,381200.0,11.6059,11.6133,11.591,11.6059,381200.0
2012-02-03 15:50:00,31.19,31.26,31.17,31.22,731600.0,11.6022,11.6282,11.5947,11.6133,731600.0
2012-02-06 09:30:00,30.98,31.08,30.88,31.07,355600.0,11.524,11.5612,11.4868,11.5575,355600.0
2012-02-06 09:40:00,31.06,31.19,30.97,31.19,474200.0,11.5538,11.6022,11.5203,11.6022,474200.0
2012-02-06 09:50:00,31.19,31.26,31.13,31.15,430800.0,11.6022,11.6282,11.5798,11.5873,430800.0
2012-02-06 10:00:00,31.15,31.3,31.15,31.23,648700.0,11.5873,11.6431,11.5873,11.617,648700.0
2012-02-06 10:10:00,31.23,31.3,31.2,31.24,382200.0,11.617,11.6431,11.6059,11.6208,382200.0
2012-02-06 10:20:00,31.25,31.34,31.2,31.27,453300.0,11.6245,11.658,11.6059,11.6319,453300.0
2012-02-06 10:30:00,31.28,31.44,31.28,31.41,489800.0,11.6356,11.6952,11.6356,11.684,489800.0
2012-02-06 10:40:00,31.4,31.41,31.3,31.38,410800.0,11.6803,11.684,11.6431,11.6728,410800.0
2012-02-06 10:50:00,31.39,31.49,31.35,31.49,404500.0,11.6766,11.7138,11.6617,11.7138,404500.0
2012-02-06 11:00:00,31.48,31.57,31.44,31.54,339800.0,11.71,11.7435,11.6952,11.7324,339800.0
2012-02-06 11:10:00,31.55,31.58,31.49,31.55,257600.0,11.7361,11.7472,11.7138,11.7361,257600.0
2012-02-06 11:20:00,31.55,31.57,31.5,31.55,188600.0,11.7361,11.7435,11.7175,11.7361,188600.0
2012-02-06 11:30:00,31.55,31.57,31.47,31.5,162300.0,11.7361,11.7435,11.7063,11.7175,162300.0
2012-02-06 11:40:00,31.5,31.51,31.43,31.47,203400.0,11.7175,11.7212,11.6914,11.7063,203400.0
2012-02-06 11:50:00,31.47,31.47,31.4,31.42,347500.0,11.7063,11.7063,11.6803,11.6877,347500.0
2012-02-06 12:00:00,31.42,31.46,31.27,31.3,302400.0,11.6877,11.7026,11.6319,11.6431,302400.0
2012-02-06 12:10:00,31.31,31.31,31.23,31.26,270300.0,11.6468,11.6468,11.617,11.6282,270300.0
2012-02-06 12:20:00,31.26,31.27,31.19,31.2,306400.0,11.6282,11.6319,11.6022,11.6059,306400.0
2012-02-06 12:30:00,31.21,31.34,31.19,31.32,403700.0,11.6096,11.658,11.6022,11.6505,403700.0
2012-02-06 12:40:00,31.32,31.36,31.29,31.31,293400.0,11.6505,11.6654,11.6394,11.6468,293400.0
2012-02-06 12:50:00,31.31,31.34,31.25,31.33,341000.0,11.6468,11.658,11.6245,11.6542,341000.0
2012-02-06 13:00:00,31.34,31.37,31.29,31.3,551600.0,11.658,11.6691,11.6394,11.6431,551600.0
2012-02-06 13:10:00,31.31,31.31,31.25,31.27,331000.0,11.6468,11.6468,11.6245,11.6319,331000.0
2012-02-06 13:20:00,31.28,31.3,31.19,31.2,200700.0,11.6356,11.6431,11.6022,11.6059,200700.0
2012-02-06 13:30:00,31.2,31.28,31.19,31.2,309000.0,11.6059,11.6356,11.6022,11.6059,309000.0
2012-02-06 13:40:00,31.2,31.26,31.19,31.23,387600.0,11.6059,11.6282,11.6022,11.617,387600.0
2012-02-06 13:50:00,31.23,31.28,31.21,31.25,119400.0,11.617,11.6356,11.6096,11.6245,119400.0
2012-02-06 14:00:00,31.25,31.34,31.25,31.33,114300.0,11.6245,11.658,11.6245,11.6542,114300.0
2012-02-06 14:10:00,31.33,31.37,31.3,31.33,160100.0,11.6542,11.6691,11.6431,11.6542,160100.0
2012-02-06 14:20:00,31.32,31.37,31.28,31.36,133300.0,11.6505,11.6691,11.6356,11.6654,133300.0
2012-02-06 14:30:00,31.35,31.42,31.33,31.42,166700.0,11.6617,11.6877,11.6542,11.6877,166700.0
2012-02-06 14:40:00,31.42,31.42,31.32,31.4,161300.0,11.6877,11.6877,11.6505,11.6803,161300.0
2012-02-06 14:50:00,31.4,31.44,31.36,31.41,408200.0,11.6803,11.6952,11.6654,11.684,408200.0
2012-02-06 15:00:00,31.41,31.44,31.41,31.42,264300.0,11.684,11.6952,11.684,11.6877,264300.0
2012-02-06 15:10:00,31.43,31.45,31.37,31.43,328500.0,11.6914,11.6989,11.6691,11.6914,328500.0
2012-02-06 15:20:00,31.43,31.45,31.32,31.34,247400.0,11.6914,11.6989,11.6505,11.658,247400.0
2012-02-06 15:30:00,31.34,31.41,31.34,31.36,240900.0,11.658,11.684,11.658,11.6654,240900.0
2012-02-06 15:40:00,31.36,31.48,31.35,31.44,318500.0,11.6654,11.71,11.6617,11.6952,318500.0
2012-02-06 15:50:00,31.44,31.46,31.38,31.45,455900.0,11.6952,11.7026,11.6728,11.6989,455900.0
2012-02-07 09:30:00,31.7,31.8,31.61,31.61,473200.0,11.7919,11.8291,11.7584,11.7584,473200.0
2012-02-07 09:40:00,31.62,31.71,31.53,31.57,478600.0,11.7621,11.7956,11.7286,11.7435,478600.0
2012-02-07 09:50:00,31.56,31.58,31.46,31.54,398000.0,11.7398,11.7472,11.7026,11.7324,398000.0
2012-02-07 10:00:00,31.55,31.59,31.4,31.49,540200.0,11.7361,11.7509,11.6803,11.7138,540200.0
2012-02-07 10:10:00,31.5,31.61,31.44,31.58,500300.0,11.7175,11.7584,11.6952,11.7472,500300.0
2012-02-07 10:20:00,31.57,31.64,31.52,31.56,304400.0,11.7435,11.7695,11.7249,11.7398,304400.0
2012-02-07 10:30:00,31.57,31.61,31.52,31.58,328400.0,11.7435,11.7584,11.7249,11.7472,328400.0
2012-02-07 10:40:00,31.58,31.64,31.55,31.62,288000.0,11.7472,11.7695,11.7361,11.7621,288000.0
2012-02-07 10:50:00,31.62,31.74,31.62,31.72,279100.0,11.7621,11.8067,11.7621,11.7993,279100.0
2012-02-07 11:00:00,31.72,31.8,31.71,31.74,397000.0,11.7993,11.8291,11.7956,11.8067,397000.0
2012-02-07 11:10:00,31.74,31.81,31.73,31.78,254200.0,11.8067,11.8328,11.803,11.8216,254200.0
2012-02-07 11:20:00,31.79,31.89,31.77,31.84,426800.0,11.8253,11.8625,11.8179,11.8439,426800.0
2012-02-07 11:30:00,31.84,31.89,31.83,31.87,310600.0,11.8439,11.8625,11.8402,11.8551,310600.0
2012-02-07 11:40:00,31.87,31.87,31.77,31.78,298700.0,11.8551,11.8551,11.8179,11.8216,298700.0
2012-02-07 11:50:00,31.78,31.79,31.68,31.69,229000.0,11.8216,11.8253,11.7844,11.7881,229000.0
2012-02-07 12:00:00,31.69,31.77,31.69,31.75,197900.0,11.7881,11.8179,11.7881,11.8105,197900.0
2012-02-07 12:10:00,31.75,31.8,31.74,31.8,138000.0,11.8105,11.8291,11.8067,11.8291,138000.0
2012-02-07 12:20:00,31.8,31.89,31.8,31.84,223000.0,11.8291,11.8625,11.8291,11.8439,223000.0
2012-02-07 12:30:00,31.84,31.86,31.79,31.85,451500.0,11.8439,11.8514,11.8253,11.8477,451500.0
2012-02-07 12:40:00,31.85,31.94,31.84,31.9,455400.0,11.8477,11.8811,11.8439,11.8663,455400.0
2012-02-07 12:50:00,31.91,31.99,31.9,31.98,285900.0,11.87,11.8997,11.8663,11.896,285900.0
2012-02-07 13:00:00,31.98,32.07,31.93,32.07,416100.0,11.896,11.9295,11.8774,11.9295,416100.0
2012-02-07 13:10:00,32.07,32.1,31.92,31.94,291300.0,11.9295,11.9407,11.8737,11.8811,291300.0
2012-02-07 13:20:00,31.95,31.96,31.85,31.93,324900.0,11.8849,11.8886,11.8477,11.8774,324900.0
2012-02-07 13:30:00,31.93,32.03,31.89,32.02,269600.0,11.8774,11.9146,11.8625,11.9109,269600.0
2012-02-07 13:40:00,32.02,32.1,31.98,32.04,478300.0,11.9109,11.9407,11.896,11.9183,478300.0
2012-02-07 13:50:00,32.04,32.05,31.98,32.0,269300.0,11.9183,11.9221,11.896,11.9035,269300.0
2012-02-07 14:00:00,31.99,32.04,31.94,31.98,290200.0,11.8997,11.9183,11.8811,11.896,290200.0
2012-02-07 14:10:00,31.97,31.99,31.89,31.92,281400.0,11.8923,11.8997,11.8625,11.8737,281400.0
2012-02-07 14:20:00,31.93,31.97,31.9,31.95,516500.0,11.8774,11.8923,11.8663,11.8849,516500.0
2012-02-07 14:30:00,31.96,32.14,31.94,32.12,483100.0,11.8886,11.9555,11.8811,11.9481,483100.0
2012-02-07 14:40:00,32.13,32.17,32.07,32.09,400300.0,11.9518,11.9667,11.9295,11.9369,400300.0
2012-02-07 14:50:00,32.09,32.16,32.01,32.04,352800.0,11.9369,11.963,11.9072,11.9183,352800.0
2012-02-07 15:00:00,32.04,32.1,32.0,32.07,371800.0,11.9183,11.9407,11.9035,11.9295,371800.0
2012-02-07 15:10:00,32.07,32.08,31.97,32.04,418700.0,11.9295,11.9332,11.8923,11.9183,418700.0
2012-02-07 15:20:00,32.04,32.09,32.0,32.04,500800.0,11.9183,11.9369,11.9035,11.9183,500800.0
2012-02-07 15:30:00,32.05,32.08,31.96,31.98,369100.0,11.9221,11.9332,11.8886,11.896,369100.0
2012-02-07 15:40:00,31.98,32.09,31.98,32.03,713200.0,11.896,11.9369,11.896,11.9146,713200.0
2012-02-07 15:50:00,32.03,32.04,31.98,32.01,831600.0,11.9146,11.9183,11.896,11.9072,831600.0
2012-02-08 09:30:00,32.47,32.55,32.37,32.38,718100.0,12.0783,12.1081,12.0411,12.0448,718100.0
2012-02-08 09:40:00,32.37,32.51,32.37,32.43,782500.0,12.0411,12.0932,12.0411,12.0634,782500.0
2012-02-08 09:50:00,32.43,32.54,32.41,32.45,691100.0,12.0634,12.1043,12.056,12.0709,691100.0
2012-02-08 10:00:00,32.45,32.53,32.42,32.47,343100.0,12.0709,12.1006,12.0597,12.0783,343100.0
2012-02-08 10:10:00,32.48,32.6,32.46,32.55,385500.0,12.082,12.1267,12.0746,12.1081,385500.0
2012-02-08 10:20:00,32.55,32.58,32.49,32.53,604500.0,12.1081,12.1192,12.0857,12.1006,604500.0
2012-02-08 10:30:00,32.53,32.55,32.39,32.42,555800.0,12.1006,12.1081,12.0485,12.0597,555800.0
2012-02-08 10:40:00,32.42,32.47,32.3,32.46,452700.0,12.0597,12.0783,12.0151,12.0746,452700.0
2012-02-08 10:50:00,32.46,32.49,32.34,32.41,246100.0,12.0746,12.0857,12.0299,12.056,246100.0
2012-02-08 11:00:00,32.41,32.45,32.17,32.23,442200.0,12.056,12.0709,11.9667,11.989,442200.0
2012-02-08 11:10:00,32.24,32.24,32.12,32.13,444900.0,11.9927,11.9927,11.9481,11.9518,444900.0
2012-02-08 11:20:00,32.13,32.23,32.06,32.2,441900.0,11.9518,11.989,11.9258,11.9779,441900.0
2012-02-08 11:30:00,32.2,32.21,32.09,32.15,343500.0,11.9779,11.9816,11.9369,11.9593,343500.0
2012-02-08 11:40:00,32.14,32.15,32.08,32.09,384400.0,11.9555,11.9593,11.9332,11.9369,384400.0
2012-02-08 11:50:00,32.08,32.24,32.08,32.21,178800.0,11.9332,11.9927,11.9332,11.9816,178800.0
2012-02-08 12:00:00,32.21,32.25,32.19,32.19,142300.0,11.9816,11.9965,11.9741,11.9741,142300.0
2012-02-08 12:10:00,32.19,32.24,32.14,32.15,157400.0,11.9741,11.9927,11.9555,11.9593,157400.0
2012-02-08 12:20:00,32.16,32.25,32.14,32.24,200200.0,11.963,11.9965,11.9555,11.9927,200200.0
2012-02-08 12:30:00,32.24,32.26,32.17,32.23,169600.0,11.9927,12.0002,11.9667,11.989,169600.0
2012-02-08 12:40:00,32.23,32.26,32.21,32.23,125900.0,11.989,12.0002,11.9816,11.989,125900.0
2012-02-08 12:50:00,32.23,32.32,32.2,32.32,149800.0,11.989,12.0225,11.9779,12.0225,149800.0
2012-02-08 13:00:00,32.32,32.33,32.24,32.25,102200.0,12.0225,12.0262,11.9927,11.9965,102200.0
2012-02-08 13:10:00,32.25,32.26,32.09,32.11,147400.0,11.9965,12.0002,11.9369,11.9444,147400.0
2012-02-08 13:20:00,32.11,32.28,32.11,32.28,125500.0,11.9444,12.0076,11.9444,12.0076,125500.0
2012-02-08 13:30:00,32.28,32.28,32.16,32.16,182100.0,12.0076,12.0076,11.963,11.963,182100.0
2012-02-08 13:40:00,32.17,32.17,32.09,32.13,95800.0,11.9667,11.9667,11.9369,11.9518,95800.0
2012-02-08 13:50:00,32.13,32.16,32.06,32.06,133000.0,11.9518,11.963,11.9258,11.9258,133000.0
2012-02-08 14:00:00,32.07,32.12,32.05,32.09,176000.0,11.9295,11.9481,11.9221,11.9369,176000.0
2012-02-08 14:10:00,32.09,32.11,31.91,31.95,261400.0,11.9369,11.9444,11.87,11.8849,261400.0
2012-02-08 14:20:00,31.96,32.02,31.93,32.02,210200.0,11.8886,11.9109,11.8774,11.9109,210200.0
2012-02-08 14:30:00,32.02,32.04,31.97,32.02,254900.0,11.9109,11.9183,11.8923,11.9109,254900.0
2012-02-08 14:40:00,32.01,32.07,32.0,32.02,252300.0,11.9072,11.9295,11.9035,11.9109,252300.0
2012-02-08 14:50:00,32.02,32.07,32.02,32.06,333200.0,11.9109,11.9295,11.9109,11.9258,333200.0
2012-02-08 15:00:00,32.07,32.09,32.01,32.06,456800.0,11.9295,11.9369,11.9072,11.9258,456800.0
2012-02-08 15:10:00,32.06,32.1,32.05,32.09,256600.0,11.9258,11.9407,11.9221,11.9369,256600.0
2012-02-08 15:20:00,32.09,32.14,32.05,32.13,427100.0,11.9369,11.9555,11.9221,11.9518,427100.0
2012-02-08 15:30:00,32.13,32.15,32.08,32.09,164200.0,11.9518,11.9593,11.9332,11.9369,164200.0
2012-02-08 15:40:00,32.09,32.14,32.07,32.11,218500.0,11.9369,11.9555,11.9295,11.9444,218500.0
2012-02-08 15:50:00,32.12,32.13,32.07,32.13,390000.0,11.9481,11.9518,11.9295,11.9518,390000.0
2012-02-09 09:30:00,32.14,32.31,31.99,32.01,680100.0,11.9555,12.0188,11.8997,11.9072,680100.0
2012-02-09 09:40:00,32.0,32.04,31.92,31.94,534100.0,11.9035,11.9183,11.8737,11.8811,534100.0
2012-02-09 09:50:00,31.92,31.99,31.85,31.9,554200.0,11.8737,11.8997,11.8477,11.8663,554200.0
2012-02-09 10:00:00,31.89,31.97,31.73,31.79,615500.0,11.8625,11.8923,11.803,11.8253,615500.0
2012-02-09 10:10:00,31.79,31.93,31.79,31.86,410000.0,11.8253,11.8774,11.8253,11.8514,410000.0
2012-02-09 10:20:00,31.85,31.86,31.6,31.71,723800.0,11.8477,11.8514,11.7547,11.7956,723800.0
2012-02-09 10:30:00,31.7,31.74,31.6,31.74,574700.0,11.7919,11.8067,11.7547,11.8067,574700.0
2012-02-09 10:40:00,31.75,31.82,31.66,31.81,355900.0,11.8105,11.8365,11.777,11.8328,355900.0
2012-02-09 10:50:00,31.8,31.88,31.75,31.83,360200.0,11.8291,11.8588,11.8105,11.8402,360200.0
2012-02-09 11:00:00,31.83,31.89,31.81,31.83,226300.0,11.8402,11.8625,11.8328,11.8402,226300.0
2012-02-09 11:10:00,31.83,31.94,31.83,31.85,275100.0,11.8402,11.8811,11.8402,11.8477,275100.0
2012-02-09 11:20:00,31.86,31.91,31.83,31.9,262900.0,11.8514,11.87,11.8402,11.8663,262900.0
2012-02-09 11:30:00,31.89,31.9,31.77,31.77,220200.0,11.8625,11.8663,11.8179,11.8179,220200.0
2012-02-09 11:40:00,31.77,31.87,31.73,31.81,264400.0,11.8179,11.8551,11.803,11.8328,264400.0
2012-02-09 11:50:00,31.81,31.9,31.8,31.84,261700.0,11.8328,11.8663,11.8291,11.8439,261700.0
2012-02-09 12:00:00,31.84,31.97,31.84,31.95,247900.0,11.8439,11.8923,11.8439,11.8849,247900.0
2012-02-09 12:10:00,31.96,32.01,31.89,31.9,323300.0,11.8886,11.9072,11.8625,11.8663,323300.0
2012-02-09 12:20:00,31.89,31.92,31.82,31.85,141900.0,11.8625,11.8737,11.8365,11.8477,141900.0
2012-02-09 12:30:00,31.85,31.86,31.75,31.8,317300.0,11.8477,11.8514,11.8105,11.8291,317300.0
2012-02-09 12:40:00,31.8,31.87,31.8,31.81,173700.0,11.8291,11.8551,11.8291,11.8328,173700.0
2012-02-09 12:50:00,31.81,31.85,31.75,31.81,166700.0,11.8328,11.8477,11.8105,11.8328,166700.0
2012-02-09 13:00:00,31.82,31.85,31.77,31.78,241300.0,11.8365,11.8477,11.8179,11.8216,241300.0
2012-02-09 13:10:00,31.78,31.84,31.77,31.77,146300.0,11.8216,11.8439,11.8179,11.8179,146300.0
2012-02-09 13:20:00,31.77,31.81,31.76,31.77,243000.0,11.8179,11.8328,11.8142,11.8179,243000.0
2012-02-09 13:30:00,31.77,31.81,31.74,31.79,251900.0,11.8179,11.8328,11.8067,11.8253,251900.0
2012-02-09 13:40:00,31.8,31.87,31.77,31.84,446900.0,11.8291,11.8551,11.8179,11.8439,446900.0
2012-02-09 13:50:00,31.85,31.87,31.83,31.86,153800.0,11.8477,11.8551,11.8402,11.8514,153800.0
2012-02-09 14:00:00,31.86,31.89,31.81,31.81,223000.0,11.8514,11.8625,11.8328,11.8328,223000.0
2012-02-09 14:10:00,31.82,31.84,31.77,31.79,299400.0,11.8365,11.8439,11.8179,11.8253,299400.0
2012-02-09 14:20:00,31.8,31.83,31.79,31.82,327300.0,11.8291,11.8402,11.8253,11.8365,327300.0
2012-02-09 14:30:00,31.82,31.86,31.8,31.83,260900.0,11.8365,11.8514,11.8291,11.8402,260900.0
2012-02-09 14:40:00,31.84,31.84,31.78,31.83,344400.0,11.8439,11.8439,11.8216,11.8402,344400.0
2012-02-09 14:50:00,31.82,31.93,31.81,31.9,384200.0,11.8365,11.8774,11.8328,11.8663,384200.0
2012-02-09 15:00:00,31.89,31.99,31.89,31.96,383200.0,11.8625,11.8997,11.8625,11.8886,383200.0
2012-02-09 15:10:00,31.96,31.96,31.89,31.89,322200.0,11.8886,11.8886,11.8625,11.8625,322200.0
2012-02-09 15:20:00,31.89,31.93,31.82,31.88,421200.0,11.8625,11.8774,11.8365,11.8588,421200.0
2012-02-09 15:30:00,31.88,31.98,31.88,31.95,326800.0,11.8588,11.896,11.8588,11.8849,326800.0
2012-02-09 15:40:00,31.94,31.98,31.92,31.94,421500.0,11.8811,11.896,11.8737,11.8811,421500.0
2012-02-09 15:50:00,31.95,31.99,31.9,31.99,857900.0,11.8849,11.8997,11.8663,11.8997,857900.0
2012-02-10 09:30:00,30.0,30.02,29.58,29.67,3881100.0,11.1595,11.1669,11.0033,11.0367,3881100.0
2012-02-10 09:40:00,29.68,29.7,29.46,29.55,2833700.0,11.0405,11.0479,10.9586,10.9921,2833700.0
2012-02-10 09:50:00,29.54,29.63,29.51,29.53,2311900.0,10.9884,11.0219,10.9772,10.9847,2311900.0
2012-02-10 10:00:00,29.53,29.61,29.47,29.6,1824300.0,10.9847,11.0144,10.9623,11.0107,1824300.0
2012-02-10 10:10:00,29.6,29.65,29.57,29.59,1387100.0,11.0107,11.0293,10.9995,11.007,1387100.0
2012-02-10 10:20:00,29.59,29.61,29.54,29.6,900200.0,11.007,11.0144,10.9884,11.0107,900200.0
2012-02-10 10:30:00,29.6,29.65,29.47,29.49,1351700.0,11.0107,11.0293,10.9623,10.9698,1351700.0
2012-02-10 10:40:00,29.48,29.49,29.36,29.38,1475800.0,10.9661,10.9698,10.9214,10.9289,1475800.0
2012-02-10 10:50:00,29.38,29.52,29.31,29.48,1234800.0,10.9289,10.9809,10.9028,10.9661,1234800.0
2012-02-10 11:00:00,29.48,29.57,29.47,29.47,646500.0,10.9661,10.9995,10.9623,10.9623,646500.0
2012-02-10 11:10:00,29.48,29.54,29.44,29.52,771600.0,10.9661,10.9884,10.9512,10.9809,771600.0
2012-02-10 11:20:00,29.52,29.59,29.52,29.57,1156800.0,10.9809,11.007,10.9809,10.9995,1156800.0
2012-02-10 11:30:00,29.58,29.6,29.52,29.6,728700.0,11.0033,11.0107,10.9809,11.0107,728700.0
2012-02-10 11:40:00,29.59,29.66,29.56,29.6,627900.0,11.007,11.033,10.9958,11.0107,627900.0
2012-02-10 11:50:00,29.6,29.63,29.56,29.58,410900.0,11.0107,11.0219,10.9958,11.0033,410900.0
2012-02-10 12:00:00,29.59,29.61,29.56,29.6,450900.0,11.007,11.0144,10.9958,11.0107,450900.0
2012-02-10 12:10:00,29.6,29.63,29.59,29.6,428500.0,11.0107,11.0219,11.007,11.0107,428500.0
2012-02-10 12:20:00,29.6,29.64,29.59,29.62,347300.0,11.0107,11.0256,11.007,11.0181,347300.0
2012-02-10 12:30:00,29.62,29.63,29.57,29.58,285300.0,11.0181,11.0219,10.9995,11.0033,285300.0
2012-02-10 12:40:00,29.58,29.63,29.55,29.61,397600.0,11.0033,11.0219,10.9921,11.0144,397600.0
2012-02-10 12:50:00,29.61,29.63,29.59,29.6,267900.0,11.0144,11.0219,11.007,11.0107,267900.0
2012-02-10 13:00:00,29.61,29.61,29.54,29.54,248000.0,11.0144,11.0144,10.9884,10.9884,248000.0
2012-02-10 13:10:00,29.54,29.56,29.51,29.52,293100.0,10.9884,10.9958,10.9772,10.9809,293100.0
2012-02-10 13:20:00,29.53,29.58,29.51,29.57,304600.0,10.9847,11.0033,10.9772,10.9995,304600.0
2012-02-10 13:30:00,29.56,29.57,29.45,29.46,426900.0,10.9958,10.9995,10.9549,10.9586,426900.0
2012-02-10 13:40:00,29.45,29.48,29.4,29.47,715000.0,10.9549,10.9661,10.9363,10.9623,715000.0
2012-02-10 13:50:00,29.47,29.49,29.45,29.46,383200.0,10.9623,10.9698,10.9549,10.9586,383200.0
2012-02-10 14:00:00,29.46,29.5,29.44,29.45,503300.0,10.9586,10.9735,10.9512,10.9549,503300.0
2012-02-10 14:10:00,29.45,29.47,29.4,29.4,238700.0,10.9549,10.9623,10.9363,10.9363,238700.0
2012-02-10 14:20:00,29.41,29.49,29.4,29.47,355800.0,10.94,10.9698,10.9363,10.9623,355800.0
2012-02-10 14:30:00,29.47,29.48,29.4,29.41,516700.0,10.9623,10.9661,10.9363,10.94,516700.0
2012-02-10 14:40:00,29.41,29.41,29.27,29.27,573000.0,10.94,10.94,10.8879,10.8879,573000.0
2012-02-10 14:50:00,29.27,29.31,29.24,29.27,540300.0,10.8879,10.9028,10.8768,10.8879,540300.0
2012-02-10 15:00:00,29.27,29.29,29.23,29.28,673600.0,10.8879,10.8954,10.8731,10.8917,673600.0
2012-02-10 15:10:00,29.29,29.45,29.28,29.39,734900.0,10.8954,10.9549,10.8917,10.9326,734900.0
2012-02-10 15:20:00,29.38,29.43,29.36,29.43,333700.0,10.9289,10.9475,10.9214,10.9475,333700.0
2012-02-10 15:30:00,29.43,29.44,29.39,29.39,369800.0,10.9475,10.9512,10.9326,10.9326,369800.0
2012-02-10 15:40:00,29.39,29.49,29.37,29.49,934900.0,10.9326,10.9698,10.9251,10.9698,934900.0
2012-02-10 15:50:00,29.49,29.57,29.47,29.56,1577600.0,10.9698,10.9995,10.9623,10.9958,1577600.0
2012-02-13 09:30:00,30.06,30.18,30.03,30.09,1242400.0,11.1818,11.2265,11.1707,11.193,1242400.0
2012-02-13 09:40:00,30.1,30.1,29.95,29.99,880600.0,11.1967,11.1967,11.1409,11.1558,880600.0
2012-02-13 09:50:00,29.99,29.99,29.86,29.87,597100.0,11.1558,11.1558,11.1074,11.1111,597100.0
2012-02-13 10:00:00,29.88,29.96,29.83,29.89,1014500.0,11.1149,11.1446,11.0963,11.1186,1014500.0
2012-02-13 10:10:00,29.89,29.9,29.8,29.87,690500.0,11.1186,11.1223,11.0851,11.1111,690500.0
2012-02-13 10:20:00,29.87,30.0,29.85,29.96,614200.0,11.1111,11.1595,11.1037,11.1446,614200.0
2012-02-13 10:30:00,29.96,29.98,29.91,29.93,689700.0,11.1446,11.1521,11.126,11.1335,689700.0
2012-02-13 10:40:00,29.93,29.96,29.87,29.91,497800.0,11.1335,11.1446,11.1111,11.126,497800.0
2012-02-13 10:50:00,29.91,30.05,29.89,30.02,508900.0,11.126,11.1781,11.1186,11.1669,508900.0
2012-02-13 11:00:00,30.02,30.05,29.97,30.0,470500.0,11.1669,11.1781,11.1483,11.1595,470500.0
2012-02-13 11:10:00,29.99,30.02,29.97,29.99,307700.0,11.1558,11.1669,11.1483,11.1558,307700.0
2012-02-13 11:20:00,29.99,29.99,29.94,29.96,435100.0,11.1558,11.1558,11.1372,11.1446,435100.0
2012-02-13 11:30:00,29.95,30.0,29.93,29.97,287100.0,11.1409,11.1595,11.1335,11.1483,287100.0
2012-02-13 11:40:00,29.97,29.99,29.93,29.98,295700.0,11.1483,11.1558,11.1335,11.1521,295700.0
2012-02-13 11:50:00,29.98,30.0,29.92,29.92,588300.0,11.1521,11.1595,11.1297,11.1297,588300.0
2012-02-13 12:00:00,29.92,29.97,29.91,29.95,250900.0,11.1297,11.1483,11.126,11.1409,250900.0
2012-02-13 12:10:00,29.96,29.99,29.94,29.97,218400.0,11.1446,11.1558,11.1372,11.1483,218400.0
2012-02-13 12:20:00,29.97,30.04,29.95,30.0,731200.0,11.1483,11.1744,11.1409,11.1595,731200.0
2012-02-13 12:30:00,29.99,30.0,29.95,29.96,337600.0,11.1558,11.1595,11.1409,11.1446,337600.0
2012-02-13 12:40:00,29.95,29.99,29.94,29.98,101800.0,11.1409,11.1558,11.1372,11.1521,101800.0
2012-02-13 12:50:00,29.98,30.06,29.96,30.01,484800.0,11.1521,11.1818,11.1446,11.1632,484800.0
2012-02-13 13:00:00,30.01,30.04,30.0,30.03,384600.0,11.1632,11.1744,11.1595,11.1707,384600.0
2012-02-13 13:10:00,30.03,30.05,29.97,29.98,281500.0,11.1707,11.1781,11.1483,11.1521,281500.0
2012-02-13 13:20:00,29.98,30.03,29.98,30.02,216700.0,11.1521,11.1707,11.1521,11.1669,216700.0
2012-02-13 13:30:00,30.02,30.17,29.99,30.15,409200.0,11.1669,11.2227,11.1558,11.2153,409200.0
2012-02-13 13:40:00,30.15,30.18,30.13,30.15,148500.0,11.2153,11.2265,11.2079,11.2153,148500.0
2012-02-13 13:50:00,30.15,30.31,30.11,30.31,621600.0,11.2153,11.2748,11.2004,11.2748,621600.0
2012-02-13 14:00:00,30.31,30.37,30.28,30.34,389700.0,11.2748,11.2971,11.2637,11.286,389700.0
2012-02-13 14:10:00,30.35,30.45,30.34,30.41,383200.0,11.2897,11.3269,11.286,11.312,383200.0
2012-02-13 14:20:00,30.42,30.45,30.35,30.35,572200.0,11.3157,11.3269,11.2897,11.2897,572200.0
2012-02-13 14:30:00,30.35,30.39,30.32,30.34,761000.0,11.2897,11.3046,11.2785,11.286,761000.0
2012-02-13 14:40:00,30.35,30.36,30.19,30.19,450800.0,11.2897,11.2934,11.2302,11.2302,450800.0
2012-02-13 14:50:00,30.2,30.24,30.18,30.2,635900.0,11.2339,11.2488,11.2265,11.2339,635900.0
2012-02-13 15:00:00,30.2,30.24,30.12,30.13,496500.0,11.2339,11.2488,11.2041,11.2079,496500.0
2012-02-13 15:10:00,30.12,30.25,30.12,30.23,333900.0,11.2041,11.2525,11.2041,11.2451,333900.0
2012-02-13 15:20:00,30.23,30.24,30.16,30.22,335100.0,11.2451,11.2488,11.219,11.2413,335100.0
2012-02-13 15:30:00,30.22,30.22,30.16,30.18,458800.0,11.2413,11.2413,11.219,11.2265,458800.0
2012-02-13 15:40:00,30.19,30.2,30.13,30.16,468300.0,11.2302,11.2339,11.2079,11.219,468300.0
2012-02-13 15:50:00,30.16,30.21,30.13,30.15,1055700.0,11.219,11.2376,11.2079,11.2153,1055700.0
2012-02-14 09:30:00,29.74,29.82,29.62,29.79,719900.0,11.0628,11.0925,11.0181,11.0814,719900.0
2012-02-14 09:40:00,29.79,29.88,29.78,29.83,482900.0,11.0814,11.1149,11.0777,11.0963,482900.0
2012-02-14 09:50:00,29.84,29.87,29.71,29.74,421100.0,11.1,11.1111,11.0516,11.0628,421100.0
2012-02-14 10:00:00,29.74,29.79,29.55,29.56,823700.0,11.0628,11.0814,10.9921,10.9958,823700.0
2012-02-14 10:10:00,29.56,29.57,29.42,29.51,1047600.0,10.9958,10.9995,10.9437,10.9772,1047600.0
2012-02-14 10:20:00,29.52,29.59,29.47,29.51,456500.0,10.9809,11.007,10.9623,10.9772,456500.0
2012-02-14 10:30:00,29.51,29.56,29.45,29.46,557800.0,10.9772,10.9958,10.9549,10.9586,557800.0
2012-02-14 10:40:00,29.45,29.48,29.37,29.39,575800.0,10.9549,10.9661,10.9251,10.9326,575800.0
2012-02-14 10:50:00,29.39,29.41,29.19,29.22,853200.0,10.9326,10.94,10.8582,10.8693,853200.0
2012-02-14 11:00:00,29.21,29.29,29.19,29.25,903600.0,10.8656,10.8954,10.8582,10.8805,903600.0
2012-02-14 11:10:00,29.26,29.33,29.2,29.31,495300.0,10.8842,10.9103,10.8619,10.9028,495300.0
2012-02-14 11:20:00,29.3,29.38,29.3,29.36,329100.0,10.8991,10.9289,10.8991,10.9214,329100.0
2012-02-14 11:30:00,29.35,29.42,29.35,29.41,189700.0,10.9177,10.9437,10.9177,10.94,189700.0
2012-02-14 11:40:00,29.41,29.44,29.35,29.43,210900.0,10.94,10.9512,10.9177,10.9475,210900.0
2012-02-14 11:50:00,29.43,29.45,29.35,29.36,282200.0,10.9475,10.9549,10.9177,10.9214,282200.0
2012-02-14 12:00:00,29.36,29.46,29.36,29.45,202900.0,10.9214,10.9586,10.9214,10.9549,202900.0
2012-02-14 12:10:00,29.44,29.45,29.37,29.39,159700.0,10.9512,10.9549,10.9251,10.9326,159700.0
2012-02-14 12:20:00,29.39,29.4,29.35,29.37,216600.0,10.9326,10.9363,10.9177,10.9251,216600.0
2012-02-14 12:30:00,29.36,29.39,29.35,29.36,214100.0,10.9214,10.9326,10.9177,10.9214,214100.0
2012-02-14 12:40:00,29.36,29.38,29.34,29.37,385200.0,10.9214,10.9289,10.914,10.9251,385200.0
2012-02-14 12:50:00,29.36,29.38,29.25,29.3,513800.0,10.9214,10.9289,10.8805,10.8991,513800.0
2012-02-14 13:00:00,29.31,29.31,29.21,29.22,166800.0,10.9028,10.9028,10.8656,10.8693,166800.0
2012-02-14 13:10:00,29.22,29.28,29.21,29.24,661600.0,10.8693,10.8917,10.8656,10.8768,661600.0
2012-02-14 13:20:00,29.23,29.33,29.23,29.29,313000.0,10.8731,10.9103,10.8731,10.8954,313000.0
2012-02-14 13:30:00,29.29,29.36,29.28,29.36,233800.0,10.8954,10.9214,10.8917,10.9214,233800.0
2012-02-14 13:40:00,29.36,29.37,29.25,29.25,184800.0,10.9214,10.9251,10.8805,10.8805,184800.0
2012-02-14 13:50:00,29.25,29.25,29.11,29.12,552200.0,10.8805,10.8805,10.8284,10.8322,552200.0
2012-02-14 14:00:00,29.12,29.13,28.98,28.99,806900.0,10.8322,10.8359,10.7801,10.7838,806900.0
2012-02-14 14:10:00,28.99,29.06,28.89,28.89,560400.0,10.7838,10.8098,10.7466,10.7466,560400.0
2012-02-14 14:20:00,28.89,28.89,28.61,28.63,1255700.0,10.7466,10.7466,10.6424,10.6499,1255700.0
2012-02-14 14:30:00,28.63,28.73,28.57,28.69,1530500.0,10.6499,10.6871,10.6276,10.6722,1530500.0
2012-02-14 14:40:00,28.69,28.77,28.66,28.72,823600.0,10.6722,10.702,10.661,10.6834,823600.0
2012-02-14 14:50:00,28.71,28.84,28.71,28.81,554900.0,10.6796,10.728,10.6796,10.7168,554900.0
2012-02-14 15:00:00,28.81,28.9,28.78,28.78,356700.0,10.7168,10.7503,10.7057,10.7057,356700.0
2012-02-14 15:10:00,28.78,28.8,28.69,28.75,593600.0,10.7057,10.7131,10.6722,10.6945,593600.0
2012-02-14 15:20:00,28.74,28.79,28.66,28.78,652900.0,10.6908,10.7094,10.661,10.7057,652900.0
2012-02-14 15:30:00,28.78,28.87,28.73,28.87,583100.0,10.7057,10.7392,10.6871,10.7392,583100.0
2012-02-14 15:40:00,28.87,28.99,28.87,28.99,764900.0,10.7392,10.7838,10.7392,10.7838,764900.0
2012-02-14 15:50:00,28.99,29.08,28.97,29.03,1620900.0,10.7838,10.8173,10.7764,10.7987,1620900.0
2012-02-15 09:30:00,28.93,29.0,28.71,28.75,935200.0,10.7615,10.7875,10.6796,10.6945,935200.0
2012-02-15 09:40:00,28.75,28.89,28.72,28.84,525000.0,10.6945,10.7466,10.6834,10.728,525000.0
2012-02-15 09:50:00,28.83,28.94,28.82,28.94,388400.0,10.7243,10.7652,10.7206,10.7652,388400.0
2012-02-15 10:00:00,28.94,29.08,28.9,28.91,472400.0,10.7652,10.8173,10.7503,10.754,472400.0
2012-02-15 10:10:00,28.9,28.99,28.86,28.86,396100.0,10.7503,10.7838,10.7354,10.7354,396100.0
2012-02-15 10:20:00,28.86,28.96,28.82,28.93,840000.0,10.7354,10.7726,10.7206,10.7615,840000.0
2012-02-15 10:30:00,28.93,28.95,28.88,28.89,646000.0,10.7615,10.7689,10.7429,10.7466,646000.0
2012-02-15 10:40:00,28.89,28.96,28.87,28.91,394000.0,10.7466,10.7726,10.7392,10.754,394000.0
2012-02-15 10:50:00,28.91,28.91,28.74,28.75,589300.0,10.754,10.754,10.6908,10.6945,589300.0
2012-02-15 11:00:00,28.74,28.82,28.7,28.7,348500.0,10.6908,10.7206,10.6759,10.6759,348500.0
2012-02-15 11:10:00,28.7,28.75,28.69,28.73,186900.0,10.6759,10.6945,10.6722,10.6871,186900.0
2012-02-15 11:20:00,28.74,28.8,28.72,28.79,333900.0,10.6908,10.7131,10.6834,10.7094,333900.0
2012-02-15 11:30:00,28.8,28.86,28.75,28.82,495000.0,10.7131,10.7354,10.6945,10.7206,495000.0
2012-02-15 11:40:00,28.83,28.99,28.81,28.98,462800.0,10.7243,10.7838,10.7168,10.7801,462800.0
2012-02-15 11:50:00,28.97,28.99,28.9,28.94,377100.0,10.7764,10.7838,10.7503,10.7652,377100.0
2012-02-15 12:00:00,28.94,28.97,28.87,28.96,231400.0,10.7652,10.7764,10.7392,10.7726,231400.0
2012-02-15 12:10:00,28.96,28.99,28.92,28.94,501900.0,10.7726,10.7838,10.7578,10.7652,501900.0
2012-02-15 12:20:00,28.94,29.08,28.93,29.02,350400.0,10.7652,10.8173,10.7615,10.795,350400.0
2012-02-15 12:30:00,29.02,29.07,28.9,29.02,329800.0,10.795,10.8136,10.7503,10.795,329800.0
2012-02-15 12:40:00,29.02,29.05,28.85,28.85,291500.0,10.795,10.8061,10.7317,10.7317,291500.0
2012-02-15 12:50:00,28.85,28.88,28.75,28.79,393000.0,10.7317,10.7429,10.6945,10.7094,393000.0
2012-02-15 13:00:00,28.79,28.86,28.71,28.77,878200.0,10.7094,10.7354,10.6796,10.702,878200.0
2012-02-15 13:10:00,28.77,28.81,28.74,28.8,497900.0,10.702,10.7168,10.6908,10.7131,497900.0
2012-02-15 13:20:00,28.8,28.88,28.78,28.82,268500.0,10.7131,10.7429,10.7057,10.7206,268500.0
2012-02-15 13:30:00,28.81,28.83,28.7,28.76,519700.0,10.7168,10.7243,10.6759,10.6982,519700.0
2012-02-15 13:40:00,28.76,28.8,28.72,28.75,209700.0,10.6982,10.7131,10.6834,10.6945,209700.0
2012-02-15 13:50:00,28.75,28.83,28.75,28.82,369700.0,10.6945,10.7243,10.6945,10.7206,369700.0
2012-02-15 14:00:00,28.82,28.86,28.7,28.75,491300.0,10.7206,10.7354,10.6759,10.6945,491300.0
2012-02-15 14:10:00,28.75,28.76,28.65,28.65,263000.0,10.6945,10.6982,10.6573,10.6573,263000.0
2012-02-15 14:20:00,28.65,28.76,28.65,28.72,447800.0,10.6573,10.6982,10.6573,10.6834,447800.0
2012-02-15 14:30:00,28.73,28.74,28.63,28.64,574800.0,10.6871,10.6908,10.6499,10.6536,574800.0
2012-02-15 14:40:00,28.63,28.67,28.57,28.66,455400.0,10.6499,10.6648,10.6276,10.661,455400.0
2012-02-15 14:50:00,28.66,28.69,28.42,28.5,669200.0,10.661,10.6722,10.5718,10.6015,669200.0
2012-02-15 15:00:00,28.49,28.53,28.43,28.5,626200.0,10.5978,10.6127,10.5755,10.6015,626200.0
2012-02-15 15:10:00,28.5,28.59,28.48,28.49,376600.0,10.6015,10.635,10.5941,10.5978,376600.0
2012-02-15 15:20:00,28.49,28.56,28.46,28.55,412700.0,10.5978,10.6238,10.5866,10.6201,412700.0
2012-02-15 15:30:00,28.55,28.57,28.49,28.57,468500.0,10.6201,10.6276,10.5978,10.6276,468500.0
2012-02-15 15:40:00,28.57,28.66,28.55,28.59,573800.0,10.6276,10.661,10.6201,10.635,573800.0
2012-02-15 15:50:00,28.6,28.63,28.51,28.61,1256200.0,10.6387,10.6499,10.6052,10.6424,1256200.0
2012-02-16 09:30:00,28.83,28.83,28.25,28.31,924600.0,10.7243,10.7243,10.5085,10.5308,924600.0
2012-02-16 09:40:00,28.31,28.6,28.3,28.47,713000.0,10.5308,10.6387,10.5271,10.5904,713000.0
2012-02-16 09:50:00,28.48,28.58,28.41,28.51,278700.0,10.5941,10.6313,10.568,10.6052,278700.0
2012-02-16 10:00:00,28.51,28.66,28.47,28.58,425600.0,10.6052,10.661,10.5904,10.6313,425600.0
2012-02-16 10:10:00,28.58,28.69,28.57,28.67,308100.0,10.6313,10.6722,10.6276,10.6648,308100.0
2012-02-16 10:20:00,28.67,28.83,28.67,28.8,360900.0,10.6648,10.7243,10.6648,10.7131,360900.0
2012-02-16 10:30:00,28.8,28.82,28.75,28.77,309700.0,10.7131,10.7206,10.6945,10.702,309700.0
2012-02-16 10:40:00,28.77,28.77,28.7,28.73,243700.0,10.702,10.702,10.6759,10.6871,243700.0
2012-02-16 10:50:00,28.73,28.79,28.73,28.75,173900.0,10.6871,10.7094,10.6871,10.6945,173900.0
2012-02-16 11:00:00,28.75,28.92,28.74,28.89,367600.0,10.6945,10.7578,10.6908,10.7466,367600.0
2012-02-16 11:10:00,28.89,28.96,28.86,28.96,373500.0,10.7466,10.7726,10.7354,10.7726,373500.0
2012-02-16 11:20:00,28.96,28.96,28.88,28.94,339300.0,10.7726,10.7726,10.7429,10.7652,339300.0
2012-02-16 11:30:00,28.93,28.97,28.81,28.97,377400.0,10.7615,10.7764,10.7168,10.7764,377400.0
2012-02-16 11:40:00,28.96,29.08,28.95,28.99,366000.0,10.7726,10.8173,10.7689,10.7838,366000.0
2012-02-16 11:50:00,28.99,29.16,28.99,29.16,377900.0,10.7838,10.847,10.7838,10.847,377900.0
2012-02-16 12:00:00,29.16,29.18,29.1,29.14,556600.0,10.847,10.8545,10.8247,10.8396,556600.0
2012-02-16 12:10:00,29.13,29.24,29.12,29.24,347200.0,10.8359,10.8768,10.8322,10.8768,347200.0
2012-02-16 12:20:00,29.24,29.3,29.23,29.27,333600.0,10.8768,10.8991,10.8731,10.8879,333600.0
2012-02-16 12:30:00,29.26,29.3,29.22,29.28,383500.0,10.8842,10.8991,10.8693,10.8917,383500.0
2012-02-16 12:40:00,29.28,29.31,29.24,29.28,411400.0,10.8917,10.9028,10.8768,10.8917,411400.0
2012-02-16 12:50:00,29.27,29.28,29.19,29.25,260000.0,10.8879,10.8917,10.8582,10.8805,260000.0
2012-02-16 13:00:00,29.26,29.37,29.24,29.35,272400.0,10.8842,10.9251,10.8768,10.9177,272400.0
2012-02-16 13:10:00,29.35,29.56,29.35,29.54,846300.0,10.9177,10.9958,10.9177,10.9884,846300.0
2012-02-16 13:20:00,29.54,29.55,29.43,29.49,348000.0,10.9884,10.9921,10.9475,10.9698,348000.0
2012-02-16 13:30:00,29.49,29.56,29.47,29.49,444000.0,10.9698,10.9958,10.9623,10.9698,444000.0
2012-02-16 13:40:00,29.49,29.5,29.43,29.47,290500.0,10.9698,10.9735,10.9475,10.9623,290500.0
2012-02-16 13:50:00,29.46,29.56,29.46,29.55,358700.0,10.9586,10.9958,10.9586,10.9921,358700.0
2012-02-16 14:00:00,29.55,29.58,29.45,29.5,374700.0,10.9921,11.0033,10.9549,10.9735,374700.0
2012-02-16 14:10:00,29.5,29.54,29.46,29.48,368600.0,10.9735,10.9884,10.9586,10.9661,368600.0
2012-02-16 14:20:00,29.48,29.54,29.46,29.5,281600.0,10.9661,10.9884,10.9586,10.9735,281600.0
2012-02-16 14:30:00,29.5,29.51,29.45,29.5,300400.0,10.9735,10.9772,10.9549,10.9735,300400.0
2012-02-16 14:40:00,29.51,29.51,29.42,29.49,345600.0,10.9772,10.9772,10.9437,10.9698,345600.0
2012-02-16 14:50:00,29.49,29.58,29.48,29.58,410400.0,10.9698,11.0033,10.9661,11.0033,410400.0
2012-02-16 15:00:00,29.58,29.6,29.47,29.47,383300.0,11.0033,11.0107,10.9623,10.9623,383300.0
2012-02-16 15:10:00,29.48,29.5,29.35,29.35,438700.0,10.9661,10.9735,10.9177,10.9177,438700.0
2012-02-16 15:20:00,29.36,29.38,29.29,29.35,463900.0,10.9214,10.9289,10.8954,10.9177,463900.0
2012-02-16 15:30:00,29.35,29.38,29.33,29.36,375300.0,10.9177,10.9289,10.9103,10.9214,375300.0
2012-02-16 15:40:00,29.35,29.47,29.35,29.4,551900.0,10.9177,10.9623,10.9177,10.9363,551900.0
2012-02-16 15:50:00,29.39,29.41,29.33,29.35,842300.0,10.9326,10.94,10.9103,10.9177,842300.0
2012-02-17 09:30:00,29.78,29.79,29.48,29.54,890800.0,11.0777,11.0814,10.9661,10.9884,890800.0
2012-02-17 09:40:00,29.55,29.68,29.5,29.64,570000.0,10.9921,11.0405,10.9735,11.0256,570000.0
2012-02-17 09:50:00,29.64,29.71,29.6,29.68,774100.0,11.0256,11.0516,11.0107,11.0405,774100.0
2012-02-17 10:00:00,29.67,29.69,29.59,29.59,654800.0,11.0367,11.0442,11.007,11.007,654800.0
2012-02-17 10:10:00,29.59,29.65,29.51,29.6,485100.0,11.007,11.0293,10.9772,11.0107,485100.0
2012-02-17 10:20:00,29.61,29.62,29.48,29.49,760800.0,11.0144,11.0181,10.9661,10.9698,760800.0
2012-02-17 10:30:00,29.49,29.55,29.46,29.47,374500.0,10.9698,10.9921,10.9586,10.9623,374500.0
2012-02-17 10:40:00,29.47,29.52,29.44,29.51,446000.0,10.9623,10.9809,10.9512,10.9772,446000.0
2012-02-17 10:50:00,29.5,29.52,29.38,29.42,353500.0,10.9735,10.9809,10.9289,10.9437,353500.0
2012-02-17 11:00:00,29.42,29.43,29.24,29.29,333100.0,10.9437,10.9475,10.8768,10.8954,333100.0
2012-02-17 11:10:00,29.29,29.37,29.21,29.36,280900.0,10.8954,10.9251,10.8656,10.9214,280900.0
2012-02-17 11:20:00,29.36,29.38,29.3,29.37,358600.0,10.9214,10.9289,10.8991,10.9251,358600.0
2012-02-17 11:30:00,29.36,29.49,29.35,29.49,274000.0,10.9214,10.9698,10.9177,10.9698,274000.0
2012-02-17 11:40:00,29.49,29.61,29.49,29.56,255700.0,10.9698,11.0144,10.9698,10.9958,255700.0
2012-02-17 11:50:00,29.55,29.56,29.45,29.5,271300.0,10.9921,10.9958,10.9549,10.9735,271300.0
2012-02-17 12:00:00,29.5,29.56,29.47,29.54,223700.0,10.9735,10.9958,10.9623,10.9884,223700.0
2012-02-17 12:10:00,29.53,29.55,29.47,29.53,149800.0,10.9847,10.9921,10.9623,10.9847,149800.0
2012-02-17 12:20:00,29.54,29.55,29.5,29.52,116400.0,10.9884,10.9921,10.9735,10.9809,116400.0
2012-02-17 12:30:00,29.52,29.55,29.5,29.54,186800.0,10.9809,10.9921,10.9735,10.9884,186800.0
2012-02-17 12:40:00,29.55,29.55,29.47,29.5,211100.0,10.9921,10.9921,10.9623,10.9735,211100.0
2012-02-17 12:50:00,29.5,29.51,29.45,29.48,267900.0,10.9735,10.9772,10.9549,10.9661,267900.0
2012-02-17 13:00:00,29.48,29.5,29.44,29.48,182300.0,10.9661,10.9735,10.9512,10.9661,182300.0
2012-02-17 13:10:00,29.49,29.56,29.47,29.51,312300.0,10.9698,10.9958,10.9623,10.9772,312300.0
2012-02-17 13:20:00,29.52,29.55,29.51,29.52,81800.0,10.9809,10.9921,10.9772,10.9809,81800.0
2012-02-17 13:30:00,29.52,29.53,29.5,29.52,360000.0,10.9809,10.9847,10.9735,10.9809,360000.0
2012-02-17 13:40:00,29.53,29.54,29.48,29.49,243200.0,10.9847,10.9884,10.9661,10.9698,243200.0
2012-02-17 13:50:00,29.49,29.51,29.46,29.5,218900.0,10.9698,10.9772,10.9586,10.9735,218900.0
2012-02-17 14:00:00,29.49,29.5,29.42,29.45,204500.0,10.9698,10.9735,10.9437,10.9549,204500.0
2012-02-17 14:10:00,29.45,29.47,29.43,29.46,141500.0,10.9549,10.9623,10.9475,10.9586,141500.0
2012-02-17 14:20:00,29.47,29.5,29.46,29.5,161600.0,10.9623,10.9735,10.9586,10.9735,161600.0
2012-02-17 14:30:00,29.5,29.52,29.45,29.46,205200.0,10.9735,10.9809,10.9549,10.9586,205200.0
2012-02-17 14:40:00,29.46,29.47,29.38,29.42,338800.0,10.9586,10.9623,10.9289,10.9437,338800.0
2012-02-17 14:50:00,29.42,29.45,29.37,29.39,395300.0,10.9437,10.9549,10.9251,10.9326,395300.0
2012-02-17 15:00:00,29.39,29.46,29.39,29.41,312800.0,10.9326,10.9586,10.9326,10.94,312800.0
2012-02-17 15:10:00,29.41,29.42,29.34,29.36,400400.0,10.94,10.9437,10.914,10.9214,400400.0
2012-02-17 15:20:00,29.36,29.45,29.35,29.41,421400.0,10.9214,10.9549,10.9177,10.94,421400.0
2012-02-17 15:30:00,29.42,29.46,29.3,29.39,760000.0,10.9437,10.9586,10.8991,10.9326,760000.0
2012-02-17 15:40:00,29.39,29.43,29.32,29.38,696100.0,10.9326,10.9475,10.9065,10.9289,696100.0
2012-02-17 15:50:00,29.38,29.38,29.28,29.32,884600.0,10.9289,10.9289,10.8917,10.9065,884600.0
2012-02-21 09:30:00,29.77,29.77,29.37,29.4,716900.0,11.0739,11.0739,10.9251,10.9363,716900.0
2012-02-21 09:40:00,29.4,29.43,29.27,29.3,666800.0,10.9363,10.9475,10.8879,10.8991,666800.0
2012-02-21 09:50:00,29.31,29.31,29.2,29.27,270100.0,10.9028,10.9028,10.8619,10.8879,270100.0
2012-02-21 10:00:00,29.27,29.27,29.14,29.15,392700.0,10.8879,10.8879,10.8396,10.8433,392700.0
2012-02-21 10:10:00,29.15,29.19,29.02,29.19,598200.0,10.8433,10.8582,10.795,10.8582,598200.0
2012-02-21 10:20:00,29.19,29.28,29.17,29.27,323400.0,10.8582,10.8917,10.8508,10.8879,323400.0
2012-02-21 10:30:00,29.27,29.33,29.23,29.24,288000.0,10.8879,10.9103,10.8731,10.8768,288000.0
2012-02-21 10:40:00,29.24,29.25,29.19,29.2,194800.0,10.8768,10.8805,10.8582,10.8619,194800.0
2012-02-21 10:50:00,29.21,29.21,29.11,29.17,313000.0,10.8656,10.8656,10.8284,10.8508,313000.0
2012-02-21 11:00:00,29.17,29.25,29.16,29.24,393700.0,10.8508,10.8805,10.847,10.8768,393700.0
2012-02-21 11:10:00,29.24,29.24,29.17,29.19,204700.0,10.8768,10.8768,10.8508,10.8582,204700.0
2012-02-21 11:20:00,29.18,29.19,29.12,29.15,185100.0,10.8545,10.8582,10.8322,10.8433,185100.0
2012-02-21 11:30:00,29.14,29.14,29.07,29.09,153800.0,10.8396,10.8396,10.8136,10.821,153800.0
2012-02-21 11:40:00,29.09,29.14,29.06,29.08,167400.0,10.821,10.8396,10.8098,10.8173,167400.0
2012-02-21 11:50:00,29.09,29.11,29.06,29.07,143400.0,10.821,10.8284,10.8098,10.8136,143400.0
2012-02-21 12:00:00,29.08,29.13,29.05,29.08,252600.0,10.8173,10.8359,10.8061,10.8173,252600.0
2012-02-21 12:10:00,29.08,29.09,29.02,29.05,361400.0,10.8173,10.821,10.795,10.8061,361400.0
2012-02-21 12:20:00,29.05,29.14,29.05,29.11,187100.0,10.8061,10.8396,10.8061,10.8284,187100.0
2012-02-21 12:30:00,29.1,29.21,29.08,29.18,208100.0,10.8247,10.8656,10.8173,10.8545,208100.0
2012-02-21 12:40:00,29.18,29.22,29.16,29.18,165400.0,10.8545,10.8693,10.847,10.8545,165400.0
2012-02-21 12:50:00,29.19,29.22,29.16,29.22,113400.0,10.8582,10.8693,10.847,10.8693,113400.0
2012-02-21 13:00:00,29.22,29.3,29.2,29.26,182700.0,10.8693,10.8991,10.8619,10.8842,182700.0
2012-02-21 13:10:00,29.26,29.32,29.26,29.3,131600.0,10.8842,10.9065,10.8842,10.8991,131600.0
2012-02-21 13:20:00,29.29,29.32,29.25,29.31,223400.0,10.8954,10.9065,10.8805,10.9028,223400.0
2012-02-21 13:30:00,29.3,29.32,29.24,29.25,193500.0,10.8991,10.9065,10.8768,10.8805,193500.0
2012-02-21 13:40:00,29.24,29.25,29.17,29.22,137600.0,10.8768,10.8805,10.8508,10.8693,137600.0
2012-02-21 13:50:00,29.22,29.31,29.21,29.25,95500.0,10.8693,10.9028,10.8656,10.8805,95500.0
2012-02-21 14:00:00,29.25,29.33,29.25,29.27,144000.0,10.8805,10.9103,10.8805,10.8879,144000.0
2012-02-21 14:10:00,29.27,29.27,29.16,29.16,293400.0,10.8879,10.8879,10.847,10.847,293400.0
2012-02-21 14:20:00,29.15,29.26,29.15,29.22,122000.0,10.8433,10.8842,10.8433,10.8693,122000.0
2012-02-21 14:30:00,29.22,29.26,29.18,29.22,162600.0,10.8693,10.8842,10.8545,10.8693,162600.0
2012-02-21 14:40:00,29.22,29.26,29.19,29.19,135400.0,10.8693,10.8842,10.8582,10.8582,135400.0
2012-02-21 14:50:00,29.2,29.2,29.13,29.19,83300.0,10.8619,10.8619,10.8359,10.8582,83300.0
2012-02-21 15:00:00,29.19,29.24,29.18,29.18,161000.0,10.8582,10.8768,10.8545,10.8545,161000.0
2012-02-21 15:10:00,29.17,29.19,29.11,29.12,184300.0,10.8508,10.8582,10.8284,10.8322,184300.0
2012-02-21 15:20:00,29.11,29.18,29.08,29.11,199800.0,10.8284,10.8545,10.8173,10.8284,199800.0
2012-02-21 15:30:00,29.11,29.13,29.04,29.08,376900.0,10.8284,10.8359,10.8024,10.8173,376900.0
2012-02-21 15:40:00,29.09,29.23,29.08,29.23,355200.0,10.821,10.8731,10.8173,10.8731,355200.0
2012-02-21 15:50:00,29.23,29.24,29.17,29.2,698900.0,10.8731,10.8768,10.8508,10.8619,698900.0
2012-02-22 09:30:00,29.51,29.59,29.27,29.39,593300.0,10.9772,11.007,10.8879,10.9326,593300.0
2012-02-22 09:40:00,29.39,29.52,29.37,29.43,308800.0,10.9326,10.9809,10.9251,10.9475,308800.0
2012-02-22 09:50:00,29.43,29.44,29.3,29.4,396500.0,10.9475,10.9512,10.8991,10.9363,396500.0
2012-02-22 10:00:00,29.39,29.42,29.3,29.38,579100.0,10.9326,10.9437,10.8991,10.9289,579100.0
2012-02-22 10:10:00,29.38,29.49,29.34,29.46,792300.0,10.9289,10.9698,10.914,10.9586,792300.0
2012-02-22 10:20:00,29.45,29.6,29.44,29.58,572600.0,10.9549,11.0107,10.9512,11.0033,572600.0
2012-02-22 10:30:00,29.58,29.63,29.52,29.59,492000.0,11.0033,11.0219,10.9809,11.007,492000.0
2012-02-22 10:40:00,29.58,29.66,29.54,29.65,467400.0,11.0033,11.033,10.9884,11.0293,467400.0
2012-02-22 10:50:00,29.65,29.68,29.59,29.67,272300.0,11.0293,11.0405,11.007,11.0367,272300.0
2012-02-22 11:00:00,29.67,29.77,29.66,29.74,504000.0,11.0367,11.0739,11.033,11.0628,504000.0
2012-02-22 11:10:00,29.74,29.75,29.62,29.63,242600.0,11.0628,11.0665,11.0181,11.0219,242600.0
2012-02-22 11:20:00,29.63,29.64,29.54,29.55,281900.0,11.0219,11.0256,10.9884,10.9921,281900.0
2012-02-22 11:30:00,29.55,29.61,29.48,29.54,237900.0,10.9921,11.0144,10.9661,10.9884,237900.0
2012-02-22 11:40:00,29.54,29.54,29.42,29.49,312200.0,10.9884,10.9884,10.9437,10.9698,312200.0
2012-02-22 11:50:00,29.49,29.56,29.48,29.53,275000.0,10.9698,10.9958,10.9661,10.9847,275000.0
2012-02-22 12:00:00,29.54,29.54,29.39,29.42,197400.0,10.9884,10.9884,10.9326,10.9437,197400.0
2012-02-22 12:10:00,29.42,29.48,29.42,29.46,161500.0,10.9437,10.9661,10.9437,10.9586,161500.0
2012-02-22 12:20:00,29.46,29.51,29.46,29.5,199600.0,10.9586,10.9772,10.9586,10.9735,199600.0
2012-02-22 12:30:00,29.5,29.53,29.47,29.51,261700.0,10.9735,10.9847,10.9623,10.9772,261700.0
2012-02-22 12:40:00,29.51,29.56,29.5,29.53,240000.0,10.9772,10.9958,10.9735,10.9847,240000.0
2012-02-22 12:50:00,29.53,29.54,29.5,29.5,247000.0,10.9847,10.9884,10.9735,10.9735,247000.0
2012-02-22 13:00:00,29.5,29.55,29.49,29.51,217700.0,10.9735,10.9921,10.9698,10.9772,217700.0
2012-02-22 13:10:00,29.51,29.53,29.46,29.52,199300.0,10.9772,10.9847,10.9586,10.9809,199300.0
2012-02-22 13:20:00,29.53,29.57,29.5,29.51,218400.0,10.9847,10.9995,10.9735,10.9772,218400.0
2012-02-22 13:30:00,29.51,29.52,29.45,29.48,164500.0,10.9772,10.9809,10.9549,10.9661,164500.0
2012-02-22 13:40:00,29.49,29.51,29.46,29.47,150200.0,10.9698,10.9772,10.9586,10.9623,150200.0
2012-02-22 13:50:00,29.48,29.56,29.48,29.54,216400.0,10.9661,10.9958,10.9661,10.9884,216400.0
2012-02-22 14:00:00,29.55,29.59,29.52,29.56,172400.0,10.9921,11.007,10.9809,10.9958,172400.0
2012-02-22 14:10:00,29.56,29.68,29.56,29.65,156400.0,10.9958,11.0405,10.9958,11.0293,156400.0
2012-02-22 14:20:00,29.64,29.66,29.59,29.6,148200.0,11.0256,11.033,11.007,11.0107,148200.0
2012-02-22 14:30:00,29.6,29.61,29.55,29.56,198500.0,11.0107,11.0144,10.9921,10.9958,198500.0
2012-02-22 14:40:00,29.56,29.56,29.48,29.48,331900.0,10.9958,10.9958,10.9661,10.9661,331900.0
2012-02-22 14:50:00,29.49,29.57,29.48,29.54,327900.0,10.9698,10.9995,10.9661,10.9884,327900.0
2012-02-22 15:00:00,29.54,29.61,29.52,29.56,280600.0,10.9884,11.0144,10.9809,10.9958,280600.0
2012-02-22 15:10:00,29.55,29.58,29.52,29.54,208600.0,10.9921,11.0033,10.9809,10.9884,208600.0
2012-02-22 15:20:00,29.53,29.56,29.49,29.55,252000.0,10.9847,10.9958,10.9698,10.9921,252000.0
2012-02-22 15:30:00,29.56,29.56,29.52,29.54,132800.0,10.9958,10.9958,10.9809,10.9884,132800.0
2012-02-22 15:40:00,29.55,29.56,29.48,29.48,446000.0,10.9921,10.9958,10.9661,10.9661,446000.0
2012-02-22 15:50:00,29.48,29.49,29.43,29.48,710100.0,10.9661,10.9698,10.9475,10.9661,710100.0
2012-02-23 09:30:00,29.6,29.63,29.37,29.4,402500.0,11.0107,11.0219,10.9251,10.9363,402500.0
2012-02-23 09:40:00,29.4,29.41,29.16,29.3,378200.0,10.9363,10.94,10.847,10.8991,378200.0
2012-02-23 09:50:00,29.29,29.39,29.27,29.34,262900.0,10.8954,10.9326,10.8879,10.914,262900.0
2012-02-23 10:00:00,29.35,29.41,29.31,29.39,392900.0,10.9177,10.94,10.9028,10.9326,392900.0
2012-02-23 10:10:00,29.39,29.47,29.36,29.42,185300.0,10.9326,10.9623,10.9214,10.9437,185300.0
2012-02-23 10:20:00,29.42,29.47,29.36,29.4,188400.0,10.9437,10.9623,10.9214,10.9363,188400.0
2012-02-23 10:30:00,29.4,29.46,29.35,29.4,186900.0,10.9363,10.9586,10.9177,10.9363,186900.0
2012-02-23 10:40:00,29.4,29.45,29.32,29.37,269800.0,10.9363,10.9549,10.9065,10.9251,269800.0
2012-02-23 10:50:00,29.38,29.51,29.36,29.47,269000.0,10.9289,10.9772,10.9214,10.9623,269000.0
2012-02-23 11:00:00,29.47,29.51,29.43,29.46,194100.0,10.9623,10.9772,10.9475,10.9586,194100.0
2012-02-23 11:10:00,29.47,29.53,29.46,29.47,621400.0,10.9623,10.9847,10.9586,10.9623,621400.0
2012-02-23 11:20:00,29.47,29.5,29.4,29.41,252900.0,10.9623,10.9735,10.9363,10.94,252900.0
2012-02-23 11:30:00,29.41,29.45,29.36,29.43,275100.0,10.94,10.9549,10.9214,10.9475,275100.0
2012-02-23 11:40:00,29.43,29.53,29.43,29.47,169300.0,10.9475,10.9847,10.9475,10.9623,169300.0
2012-02-23 11:50:00,29.46,29.49,29.43,29.45,90100.0,10.9586,10.9698,10.9475,10.9549,90100.0
2012-02-23 12:00:00,29.45,29.47,29.39,29.47,142600.0,10.9549,10.9623,10.9326,10.9623,142600.0
2012-02-23 12:10:00,29.48,29.5,29.44,29.45,119300.0,10.9661,10.9735,10.9512,10.9549,119300.0
2012-02-23 12:20:00,29.45,29.48,29.41,29.48,238900.0,10.9549,10.9661,10.94,10.9661,238900.0
2012-02-23 12:30:00,29.47,29.54,29.47,29.52,205100.0,10.9623,10.9884,10.9623,10.9809,205100.0
2012-02-23 12:40:00,29.51,29.53,29.48,29.49,162100.0,10.9772,10.9847,10.9661,10.9698,162100.0
2012-02-23 12:50:00,29.49,29.5,29.43,29.48,149200.0,10.9698,10.9735,10.9475,10.9661,149200.0
2012-02-23 13:00:00,29.48,29.49,29.46,29.47,76700.0,10.9661,10.9698,10.9586,10.9623,76700.0
2012-02-23 13:10:00,29.47,29.48,29.44,29.45,174600.0,10.9623,10.9661,10.9512,10.9549,174600.0
2012-02-23 13:20:00,29.44,29.48,29.42,29.45,121100.0,10.9512,10.9661,10.9437,10.9549,121100.0
2012-02-23 13:30:00,29.45,29.46,29.36,29.39,141400.0,10.9549,10.9586,10.9214,10.9326,141400.0
2012-02-23 13:40:00,29.39,29.51,29.39,29.5,207500.0,10.9326,10.9772,10.9326,10.9735,207500.0
2012-02-23 13:50:00,29.51,29.58,29.5,29.55,157000.0,10.9772,11.0033,10.9735,10.9921,157000.0
2012-02-23 14:00:00,29.56,29.62,29.54,29.61,247900.0,10.9958,11.0181,10.9884,11.0144,247900.0
2012-02-23 14:10:00,29.62,29.68,29.6,29.64,185900.0,11.0181,11.0405,11.0107,11.0256,185900.0
2012-02-23 14:20:00,29.65,29.65,29.58,29.6,309300.0,11.0293,11.0293,11.0033,11.0107,309300.0
2012-02-23 14:30:00,29.6,29.63,29.59,29.62,227200.0,11.0107,11.0219,11.007,11.0181,227200.0
2012-02-23 14:40:00,29.62,29.67,29.61,29.64,330000.0,11.0181,11.0367,11.0144,11.0256,330000.0
2012-02-23 14:50:00,29.64,29.67,29.55,29.59,411200.0,11.0256,11.0367,10.9921,11.007,411200.0
2012-02-23 15:00:00,29.59,29.6,29.47,29.53,238000.0,11.007,11.0107,10.9623,10.9847,238000.0
2012-02-23 15:10:00,29.53,29.61,29.5,29.59,316200.0,10.9847,11.0144,10.9735,11.007,316200.0
2012-02-23 15:20:00,29.59,29.6,29.53,29.57,175600.0,11.007,11.0107,10.9847,10.9995,175600.0
2012-02-23 15:30:00,29.57,29.61,29.54,29.58,269900.0,10.9995,11.0144,10.9884,11.0033,269900.0
2012-02-23 15:40:00,29.59,29.63,29.55,29.63,318800.0,11.007,11.0219,10.9921,11.0219,318800.0
2012-02-23 15:50:00,29.63,29.63,29.57,29.61,534000.0,11.0219,11.0219,10.9995,11.0144,534000.0
2012-02-24 09:30:00,29.87,30.05,29.85,29.97,759000.0,11.1111,11.1781,11.1037,11.1483,759000.0
2012-02-24 09:40:00,29.98,30.08,29.93,30.08,810500.0,11.1521,11.1893,11.1335,11.1893,810500.0
2012-02-24 09:50:00,30.08,30.14,29.99,30.12,577100.0,11.1893,11.2116,11.1558,11.2041,577100.0
2012-02-24 10:00:00,30.11,30.29,30.04,30.29,526300.0,11.2004,11.2674,11.1744,11.2674,526300.0
2012-02-24 10:10:00,30.29,30.35,30.19,30.19,627200.0,11.2674,11.2897,11.2302,11.2302,627200.0
2012-02-24 10:20:00,30.19,30.22,30.07,30.12,448100.0,11.2302,11.2413,11.1855,11.2041,448100.0
2012-02-24 10:30:00,30.12,30.15,30.09,30.1,220300.0,11.2041,11.2153,11.193,11.1967,220300.0
2012-02-24 10:40:00,30.1,30.18,30.02,30.1,443700.0,11.1967,11.2265,11.1669,11.1967,443700.0
2012-02-24 10:50:00,30.1,30.12,29.99,30.08,265700.0,11.1967,11.2041,11.1558,11.1893,265700.0
2012-02-24 11:00:00,30.07,30.25,30.04,30.19,749800.0,11.1855,11.2525,11.1744,11.2302,749800.0
2012-02-24 11:10:00,30.19,30.21,30.15,30.19,482700.0,11.2302,11.2376,11.2153,11.2302,482700.0
2012-02-24 11:20:00,30.18,30.23,30.17,30.22,342900.0,11.2265,11.2451,11.2227,11.2413,342900.0
2012-02-24 11:30:00,30.22,30.24,30.17,30.24,275100.0,11.2413,11.2488,11.2227,11.2488,275100.0
2012-02-24 11:40:00,30.24,30.26,30.2,30.22,410300.0,11.2488,11.2562,11.2339,11.2413,410300.0
2012-02-24 11:50:00,30.22,30.25,30.17,30.21,290100.0,11.2413,11.2525,11.2227,11.2376,290100.0
2012-02-24 12:00:00,30.2,30.23,30.18,30.21,347800.0,11.2339,11.2451,11.2265,11.2376,347800.0
2012-02-24 12:10:00,30.21,30.26,30.19,30.26,198600.0,11.2376,11.2562,11.2302,11.2562,198600.0
2012-02-24 12:20:00,30.26,30.27,30.22,30.23,126200.0,11.2562,11.2599,11.2413,11.2451,126200.0
2012-02-24 12:30:00,30.24,30.25,30.22,30.24,83800.0,11.2488,11.2525,11.2413,11.2488,83800.0
2012-02-24 12:40:00,30.24,30.25,30.21,30.25,155400.0,11.2488,11.2525,11.2376,11.2525,155400.0
2012-02-24 12:50:00,30.25,30.27,30.24,30.27,245800.0,11.2525,11.2599,11.2488,11.2599,245800.0
2012-02-24 13:00:00,30.27,30.3,30.25,30.28,268500.0,11.2599,11.2711,11.2525,11.2637,268500.0
2012-02-24 13:10:00,30.28,30.32,30.28,30.3,296800.0,11.2637,11.2785,11.2637,11.2711,296800.0
2012-02-24 13:20:00,30.3,30.34,30.29,30.33,273800.0,11.2711,11.286,11.2674,11.2823,273800.0
2012-02-24 13:30:00,30.33,30.36,30.29,30.35,335400.0,11.2823,11.2934,11.2674,11.2897,335400.0
2012-02-24 13:40:00,30.36,30.38,30.31,30.32,193200.0,11.2934,11.3008,11.2748,11.2785,193200.0
2012-02-24 13:50:00,30.32,30.42,30.31,30.41,176100.0,11.2785,11.3157,11.2748,11.312,176100.0
2012-02-24 14:00:00,30.41,30.48,30.4,30.43,393800.0,11.312,11.338,11.3083,11.3194,393800.0
2012-02-24 14:10:00,30.43,30.44,30.37,30.38,208900.0,11.3194,11.3232,11.2971,11.3008,208900.0
2012-02-24 14:20:00,30.38,30.39,30.29,30.29,178800.0,11.3008,11.3046,11.2674,11.2674,178800.0
2012-02-24 14:30:00,30.29,30.29,30.2,30.27,237500.0,11.2674,11.2674,11.2339,11.2599,237500.0
2012-02-24 14:40:00,30.27,30.29,30.17,30.27,502900.0,11.2599,11.2674,11.2227,11.2599,502900.0
2012-02-24 14:50:00,30.26,30.27,30.16,30.23,259900.0,11.2562,11.2599,11.219,11.2451,259900.0
2012-02-24 15:00:00,30.23,30.25,30.21,30.22,149600.0,11.2451,11.2525,11.2376,11.2413,149600.0
2012-02-24 15:10:00,30.22,30.23,30.16,30.17,165600.0,11.2413,11.2451,11.219,11.2227,165600.0
2012-02-24 15:20:00,30.16,30.17,30.05,30.06,310700.0,11.219,11.2227,11.1781,11.1818,310700.0
2012-02-24 15:30:00,30.06,30.12,30.03,30.09,304200.0,11.1818,11.2041,11.1707,11.193,304200.0
2012-02-24 15:40:00,30.08,30.09,30.02,30.04,484200.0,11.1893,11.193,11.1669,11.1744,484200.0
2012-02-24 15:50:00,30.05,30.1,30.03,30.1,739000.0,11.1781,11.1967,11.1707,11.1967,739000.0
2012-02-27 09:30:00,30.35,30.47,30.0,30.17,1028800.0,11.2897,11.3343,11.1595,11.2227,1028800.0
2012-02-27 09:40:00,30.17,30.18,30.07,30.14,663300.0,11.2227,11.2265,11.1855,11.2116,663300.0
2012-02-27 09:50:00,30.14,30.26,30.13,30.19,323800.0,11.2116,11.2562,11.2079,11.2302,323800.0
2012-02-27 10:00:00,30.19,30.24,30.08,30.14,310300.0,11.2302,11.2488,11.1893,11.2116,310300.0
2012-02-27 10:10:00,30.14,30.23,30.14,30.17,309800.0,11.2116,11.2451,11.2116,11.2227,309800.0
2012-02-27 10:20:00,30.17,30.21,30.11,30.14,467900.0,11.2227,11.2376,11.2004,11.2116,467900.0
2012-02-27 10:30:00,30.14,30.17,30.05,30.08,486900.0,11.2116,11.2227,11.1781,11.1893,486900.0
2012-02-27 10:40:00,30.07,30.17,30.06,30.17,624000.0,11.1855,11.2227,11.1818,11.2227,624000.0
2012-02-27 10:50:00,30.17,30.17,29.95,29.96,424900.0,11.2227,11.2227,11.1409,11.1446,424900.0
2012-02-27 11:00:00,29.97,29.97,29.81,29.87,699000.0,11.1483,11.1483,11.0888,11.1111,699000.0
2012-02-27 11:10:00,29.87,29.97,29.85,29.9,913900.0,11.1111,11.1483,11.1037,11.1223,913900.0
2012-02-27 11:20:00,29.91,29.96,29.85,29.85,522700.0,11.126,11.1446,11.1037,11.1037,522700.0
2012-02-27 11:30:00,29.85,29.88,29.73,29.75,612700.0,11.1037,11.1149,11.0591,11.0665,612700.0
2012-02-27 11:40:00,29.75,29.85,29.73,29.75,698600.0,11.0665,11.1037,11.0591,11.0665,698600.0
2012-02-27 11:50:00,29.75,29.81,29.73,29.78,521800.0,11.0665,11.0888,11.0591,11.0777,521800.0
2012-02-27 12:00:00,29.78,29.84,29.76,29.78,240700.0,11.0777,11.1,11.0702,11.0777,240700.0
2012-02-27 12:10:00,29.78,29.8,29.75,29.76,108700.0,11.0777,11.0851,11.0665,11.0702,108700.0
2012-02-27 12:20:00,29.76,29.82,29.73,29.81,177600.0,11.0702,11.0925,11.0591,11.0888,177600.0
2012-02-27 12:30:00,29.81,29.82,29.74,29.8,110500.0,11.0888,11.0925,11.0628,11.0851,110500.0
2012-02-27 12:40:00,29.8,29.9,29.79,29.9,286600.0,11.0851,11.1223,11.0814,11.1223,286600.0
2012-02-27 12:50:00,29.89,29.99,29.88,29.97,497900.0,11.1186,11.1558,11.1149,11.1483,497900.0
2012-02-27 13:00:00,29.97,29.98,29.93,29.98,205800.0,11.1483,11.1521,11.1335,11.1521,205800.0
2012-02-27 13:10:00,29.98,30.02,29.97,30.01,105400.0,11.1521,11.1669,11.1483,11.1632,105400.0
2012-02-27 13:20:00,30.0,30.01,29.96,29.98,115500.0,11.1595,11.1632,11.1446,11.1521,115500.0
2012-02-27 13:30:00,29.98,30.0,29.96,29.98,212900.0,11.1521,11.1595,11.1446,11.1521,212900.0
2012-02-27 13:40:00,29.98,30.0,29.94,29.98,306900.0,11.1521,11.1595,11.1372,11.1521,306900.0
2012-02-27 13:50:00,29.98,30.03,29.97,30.0,228000.0,11.1521,11.1707,11.1483,11.1595,228000.0
2012-02-27 14:00:00,30.01,30.05,30.01,30.03,298500.0,11.1632,11.1781,11.1632,11.1707,298500.0
2012-02-27 14:10:00,30.03,30.05,29.99,30.03,223300.0,11.1707,11.1781,11.1558,11.1707,223300.0
2012-02-27 14:20:00,30.03,30.04,30.0,30.02,72000.0,11.1707,11.1744,11.1595,11.1669,72000.0
2012-02-27 14:30:00,30.02,30.08,29.97,29.98,359000.0,11.1669,11.1893,11.1483,11.1521,359000.0
2012-02-27 14:40:00,29.98,30.03,29.98,30.03,251100.0,11.1521,11.1707,11.1521,11.1707,251100.0
2012-02-27 14:50:00,30.03,30.08,30.02,30.07,232000.0,11.1707,11.1893,11.1669,11.1855,232000.0
2012-02-27 15:00:00,30.07,30.19,30.07,30.14,487600.0,11.1855,11.2302,11.1855,11.2116,487600.0
2012-02-27 15:10:00,30.14,30.14,30.02,30.05,322700.0,11.2116,11.2116,11.1669,11.1781,322700.0
2012-02-27 15:20:00,30.06,30.09,30.02,30.05,372400.0,11.1818,11.193,11.1669,11.1781,372400.0
2012-02-27 15:30:00,30.05,30.08,30.01,30.04,286900.0,11.1781,11.1893,11.1632,11.1744,286900.0
2012-02-27 15:40:00,30.05,30.07,30.01,30.02,397900.0,11.1781,11.1855,11.1632,11.1669,397900.0
2012-02-27 15:50:00,30.02,30.05,29.92,29.94,1179100.0,11.1669,11.1781,11.1297,11.1372,1179100.0
2012-02-28 09:30:00,30.19,30.25,30.08,30.13,532300.0,11.2302,11.2525,11.1893,11.2079,532300.0
2012-02-28 09:40:00,30.12,30.18,29.96,30.07,330500.0,11.2041,11.2265,11.1446,11.1855,330500.0
2012-02-28 09:50:00,30.06,30.12,30.01,30.11,357500.0,11.1818,11.2041,11.1632,11.2004,357500.0
2012-02-28 10:00:00,30.1,30.16,29.97,30.01,761200.0,11.1967,11.219,11.1483,11.1632,761200.0
2012-02-28 10:10:00,30.01,30.05,29.95,30.01,271700.0,11.1632,11.1781,11.1409,11.1632,271700.0
2012-02-28 10:20:00,30.01,30.07,29.98,30.01,207700.0,11.1632,11.1855,11.1521,11.1632,207700.0
2012-02-28 10:30:00,30.02,30.11,30.02,30.07,265400.0,11.1669,11.2004,11.1669,11.1855,265400.0
2012-02-28 10:40:00,30.07,30.12,30.05,30.06,183300.0,11.1855,11.2041,11.1781,11.1818,183300.0
2012-02-28 10:50:00,30.07,30.15,30.04,30.13,219400.0,11.1855,11.2153,11.1744,11.2079,219400.0
2012-02-28 11:00:00,30.13,30.25,30.12,30.23,590200.0,11.2079,11.2525,11.2041,11.2451,590200.0
2012-02-28 11:10:00,30.24,30.3,30.21,30.21,286100.0,11.2488,11.2711,11.2376,11.2376,286100.0
2012-02-28 11:20:00,30.22,30.28,30.2,30.24,185100.0,11.2413,11.2637,11.2339,11.2488,185100.0
2012-02-28 11:30:00,30.25,30.31,30.24,30.3,197100.0,11.2525,11.2748,11.2488,11.2711,197100.0
2012-02-28 11:40:00,30.3,30.37,30.26,30.36,287600.0,11.2711,11.2971,11.2562,11.2934,287600.0
2012-02-28 11:50:00,30.37,30.43,30.34,30.4,242000.0,11.2971,11.3194,11.286,11.3083,242000.0
2012-02-28 12:00:00,30.41,30.46,30.4,30.45,343500.0,11.312,11.3306,11.3083,11.3269,343500.0
2012-02-28 12:10:00,30.46,30.55,30.45,30.5,451800.0,11.3306,11.3641,11.3269,11.3455,451800.0
2012-02-28 12:20:00,30.5,30.53,30.49,30.49,258100.0,11.3455,11.3566,11.3418,11.3418,258100.0
2012-02-28 12:30:00,30.49,30.52,30.47,30.49,203500.0,11.3418,11.3529,11.3343,11.3418,203500.0
2012-02-28 12:40:00,30.48,30.53,30.47,30.51,175900.0,11.338,11.3566,11.3343,11.3492,175900.0
2012-02-28 12:50:00,30.51,30.55,30.51,30.54,158300.0,11.3492,11.3641,11.3492,11.3604,158300.0
2012-02-28 13:00:00,30.54,30.56,30.51,30.52,460900.0,11.3604,11.3678,11.3492,11.3529,460900.0
2012-02-28 13:10:00,30.52,30.53,30.51,30.52,157400.0,11.3529,11.3566,11.3492,11.3529,157400.0
2012-02-28 13:20:00,30.51,30.54,30.49,30.49,288400.0,11.3492,11.3604,11.3418,11.3418,288400.0
2012-02-28 13:30:00,30.48,30.5,30.45,30.45,243300.0,11.338,11.3455,11.3269,11.3269,243300.0
2012-02-28 13:40:00,30.45,30.46,30.39,30.39,294700.0,11.3269,11.3306,11.3046,11.3046,294700.0
2012-02-28 13:50:00,30.39,30.47,30.37,30.45,548600.0,11.3046,11.3343,11.2971,11.3269,548600.0
2012-02-28 14:00:00,30.45,30.51,30.44,30.51,180200.0,11.3269,11.3492,11.3232,11.3492,180200.0
2012-02-28 14:10:00,30.51,30.51,30.46,30.48,208000.0,11.3492,11.3492,11.3306,11.338,208000.0
2012-02-28 14:20:00,30.47,30.52,30.44,30.47,237800.0,11.3343,11.3529,11.3232,11.3343,237800.0
2012-02-28 14:30:00,30.47,30.49,30.45,30.46,229900.0,11.3343,11.3418,11.3269,11.3306,229900.0
2012-02-28 14:40:00,30.46,30.46,30.42,30.46,131100.0,11.3306,11.3306,11.3157,11.3306,131100.0
2012-02-28 14:50:00,30.46,30.46,30.42,30.45,166200.0,11.3306,11.3306,11.3157,11.3269,166200.0
2012-02-28 15:00:00,30.45,30.48,30.42,30.43,204600.0,11.3269,11.338,11.3157,11.3194,204600.0
2012-02-28 15:10:00,30.43,30.43,30.37,30.41,161100.0,11.3194,11.3194,11.2971,11.312,161100.0
2012-02-28 15:20:00,30.4,30.43,30.39,30.43,253000.0,11.3083,11.3194,11.3046,11.3194,253000.0
2012-02-28 15:30:00,30.42,30.44,30.4,30.42,270300.0,11.3157,11.3232,11.3083,11.3157,270300.0
2012-02-28 15:40:00,30.42,30.42,30.33,30.34,479600.0,11.3157,11.3157,11.2823,11.286,479600.0
2012-02-28 15:50:00,30.34,30.43,30.33,30.37,959500.0,11.286,11.3194,11.2823,11.2971,959500.0
2012-02-29 09:30:00,30.11,30.38,30.11,30.31,614900.0,11.2004,11.3008,11.2004,11.2748,614900.0
2012-02-29 09:40:00,30.31,30.51,30.25,30.49,376100.0,11.2748,11.3492,11.2525,11.3418,376100.0
2012-02-29 09:50:00,30.5,30.5,30.39,30.39,557100.0,11.3455,11.3455,11.3046,11.3046,557100.0
2012-02-29 10:00:00,30.39,30.42,30.18,30.21,691100.0,11.3046,11.3157,11.2265,11.2376,691100.0
2012-02-29 10:10:00,30.21,30.29,30.15,30.19,355000.0,11.2376,11.2674,11.2153,11.2302,355000.0
2012-02-29 10:20:00,30.18,30.2,30.09,30.17,688700.0,11.2265,11.2339,11.193,11.2227,688700.0
2012-02-29 10:30:00,30.18,30.18,30.03,30.04,339600.0,11.2265,11.2265,11.1707,11.1744,339600.0
2012-02-29 10:40:00,30.04,30.06,29.65,29.7,1017900.0,11.1744,11.1818,11.0293,11.0479,1017900.0
2012-02-29 10:50:00,29.7,29.9,29.66,29.89,709200.0,11.0479,11.1223,11.033,11.1186,709200.0
2012-02-29 11:00:00,29.89,29.96,29.82,29.9,687800.0,11.1186,11.1446,11.0925,11.1223,687800.0
2012-02-29 11:10:00,29.91,29.93,29.85,29.85,499200.0,11.126,11.1335,11.1037,11.1037,499200.0
2012-02-29 11:20:00,29.86,29.86,29.62,29.64,821600.0,11.1074,11.1074,11.0181,11.0256,821600.0
2012-02-29 11:30:00,29.64,29.66,29.59,29.66,928500.0,11.0256,11.033,11.007,11.033,928500.0
2012-02-29 11:40:00,29.66,29.72,29.62,29.71,396600.0,11.033,11.0553,11.0181,11.0516,396600.0
2012-02-29 11:50:00,29.71,29.78,29.69,29.75,361200.0,11.0516,11.0777,11.0442,11.0665,361200.0
2012-02-29 12:00:00,29.75,29.84,29.75,29.81,389000.0,11.0665,11.1,11.0665,11.0888,389000.0
2012-02-29 12:10:00,29.81,29.81,29.76,29.8,432400.0,11.0888,11.0888,11.0702,11.0851,432400.0
2012-02-29 12:20:00,29.8,29.88,29.79,29.88,304700.0,11.0851,11.1149,11.0814,11.1149,304700.0
2012-02-29 12:30:00,29.88,29.88,29.75,29.77,217200.0,11.1149,11.1149,11.0665,11.0739,217200.0
2012-02-29 12:40:00,29.78,29.79,29.7,29.73,149400.0,11.0777,11.0814,11.0479,11.0591,149400.0
2012-02-29 12:50:00,29.73,29.8,29.71,29.78,246100.0,11.0591,11.0851,11.0516,11.0777,246100.0
2012-02-29 13:00:00,29.78,29.85,29.76,29.85,321100.0,11.0777,11.1037,11.0702,11.1037,321100.0
2012-02-29 13:10:00,29.85,29.87,29.76,29.76,350700.0,11.1037,11.1111,11.0702,11.0702,350700.0
2012-02-29 13:20:00,29.76,29.88,29.76,29.85,178700.0,11.0702,11.1149,11.0702,11.1037,178700.0
2012-02-29 13:30:00,29.84,29.87,29.8,29.82,232900.0,11.1,11.1111,11.0851,11.0925,232900.0
2012-02-29 13:40:00,29.83,29.84,29.77,29.81,189800.0,11.0963,11.1,11.0739,11.0888,189800.0
2012-02-29 13:50:00,29.82,29.89,29.81,29.88,113200.0,11.0925,11.1186,11.0888,11.1149,113200.0
2012-02-29 14:00:00,29.88,29.95,29.88,29.93,192700.0,11.1149,11.1409,11.1149,11.1335,192700.0
2012-02-29 14:10:00,29.93,29.98,29.88,29.91,260900.0,11.1335,11.1521,11.1149,11.126,260900.0
2012-02-29 14:20:00,29.92,29.96,29.89,29.94,122500.0,11.1297,11.1446,11.1186,11.1372,122500.0
2012-02-29 14:30:00,29.93,29.96,29.89,29.95,139400.0,11.1335,11.1446,11.1186,11.1409,139400.0
2012-02-29 14:40:00,29.95,29.98,29.89,29.91,337200.0,11.1409,11.1521,11.1186,11.126,337200.0
2012-02-29 14:50:00,29.92,30.0,29.92,29.96,259200.0,11.1297,11.1595,11.1297,11.1446,259200.0
2012-02-29 15:00:00,29.96,29.96,29.87,29.88,344800.0,11.1446,11.1446,11.1111,11.1149,344800.0
2012-02-29 15:10:00,29.89,29.98,29.87,29.94,253600.0,11.1186,11.1521,11.1111,11.1372,253600.0
2012-02-29 15:20:00,29.95,29.96,29.9,29.93,244100.0,11.1409,11.1446,11.1223,11.1335,244100.0
2012-02-29 15:30:00,29.93,29.93,29.79,29.82,457000.0,11.1335,11.1335,11.0814,11.0925,457000.0
2012-02-29 15:40:00,29.81,29.88,29.79,29.87,444200.0,11.0888,11.1149,11.0814,11.1111,444200.0
2012-02-29 15:50:00,29.87,29.88,29.8,29.85,1027300.0,11.1111,11.1149,11.0851,11.1037,1027300.0
2012-03-01 09:30:00,29.95,30.07,29.93,30.04,376200.0,11.1409,11.1855,11.1335,11.1744,376200.0
2012-03-01 09:40:00,30.03,30.09,29.92,30.0,316100.0,11.1707,11.193,11.1297,11.1595,316100.0
2012-03-01 09:50:00,29.99,30.1,29.99,30.08,202200.0,11.1558,11.1967,11.1558,11.1893,202200.0
2012-03-01 10:00:00,30.08,30.13,29.99,30.12,617000.0,11.1893,11.2079,11.1558,11.2041,617000.0
2012-03-01 10:10:00,30.12,30.29,30.12,30.29,507600.0,11.2041,11.2674,11.2041,11.2674,507600.0
2012-03-01 10:20:00,30.29,30.38,30.27,30.29,237100.0,11.2674,11.3008,11.2599,11.2674,237100.0
2012-03-01 10:30:00,30.28,30.29,30.22,30.26,271900.0,11.2637,11.2674,11.2413,11.2562,271900.0
2012-03-01 10:40:00,30.26,30.27,30.1,30.13,362100.0,11.2562,11.2599,11.1967,11.2079,362100.0
2012-03-01 10:50:00,30.12,30.13,30.05,30.08,449000.0,11.2041,11.2079,11.1781,11.1893,449000.0
2012-03-01 11:00:00,30.07,30.08,29.97,29.98,396600.0,11.1855,11.1893,11.1483,11.1521,396600.0
2012-03-01 11:10:00,29.98,30.02,29.95,29.99,327800.0,11.1521,11.1669,11.1409,11.1558,327800.0
2012-03-01 11:20:00,29.98,30.0,29.94,29.97,421700.0,11.1521,11.1595,11.1372,11.1483,421700.0
2012-03-01 11:30:00,29.97,30.05,29.93,29.99,561300.0,11.1483,11.1781,11.1335,11.1558,561300.0
2012-03-01 11:40:00,30.0,30.12,30.0,30.09,119300.0,11.1595,11.2041,11.1595,11.193,119300.0
2012-03-01 11:50:00,30.09,30.18,30.06,30.17,176400.0,11.193,11.2265,11.1818,11.2227,176400.0
2012-03-01 12:00:00,30.17,30.21,30.14,30.19,125200.0,11.2227,11.2376,11.2116,11.2302,125200.0
2012-03-01 12:10:00,30.19,30.23,30.18,30.22,123000.0,11.2302,11.2451,11.2265,11.2413,123000.0
2012-03-01 12:20:00,30.23,30.25,30.18,30.22,179300.0,11.2451,11.2525,11.2265,11.2413,179300.0
2012-03-01 12:30:00,30.21,30.25,30.19,30.23,162900.0,11.2376,11.2525,11.2302,11.2451,162900.0
2012-03-01 12:40:00,30.23,30.27,30.19,30.27,203500.0,11.2451,11.2599,11.2302,11.2599,203500.0
2012-03-01 12:50:00,30.26,30.28,30.23,30.24,144000.0,11.2562,11.2637,11.2451,11.2488,144000.0
2012-03-01 13:00:00,30.24,30.3,30.21,30.28,171900.0,11.2488,11.2711,11.2376,11.2637,171900.0
2012-03-01 13:10:00,30.28,30.32,30.25,30.32,105300.0,11.2637,11.2785,11.2525,11.2785,105300.0
2012-03-01 13:20:00,30.32,30.38,30.32,30.33,264400.0,11.2785,11.3008,11.2785,11.2823,264400.0
2012-03-01 13:30:00,30.33,30.4,30.33,30.34,220700.0,11.2823,11.3083,11.2823,11.286,220700.0
2012-03-01 13:40:00,30.34,30.34,30.3,30.32,125600.0,11.286,11.286,11.2711,11.2785,125600.0
2012-03-01 13:50:00,30.32,30.39,30.32,30.39,120300.0,11.2785,11.3046,11.2785,11.3046,120300.0
2012-03-01 14:00:00,30.39,30.39,30.34,30.35,109400.0,11.3046,11.3046,11.286,11.2897,109400.0
2012-03-01 14:10:00,30.36,30.37,30.32,30.33,156600.0,11.2934,11.2971,11.2785,11.2823,156600.0
2012-03-01 14:20:00,30.32,30.32,30.26,30.32,134700.0,11.2785,11.2785,11.2562,11.2785,134700.0
2012-03-01 14:30:00,30.32,30.33,30.27,30.29,117700.0,11.2785,11.2823,11.2599,11.2674,117700.0
2012-03-01 14:40:00,30.29,30.31,30.24,30.31,134300.0,11.2674,11.2748,11.2488,11.2748,134300.0
2012-03-01 14:50:00,30.32,30.35,30.31,30.35,142700.0,11.2785,11.2897,11.2748,11.2897,142700.0
2012-03-01 15:00:00,30.34,30.37,30.3,30.31,163400.0,11.286,11.2971,11.2711,11.2748,163400.0
2012-03-01 15:10:00,30.32,30.36,30.29,30.32,252200.0,11.2785,11.2934,11.2674,11.2785,252200.0
2012-03-01 15:20:00,30.31,30.36,30.28,30.34,227500.0,11.2748,11.2934,11.2637,11.286,227500.0
2012-03-01 15:30:00,30.34,30.37,30.29,30.3,294400.0,11.286,11.2971,11.2674,11.2711,294400.0
2012-03-01 15:40:00,30.3,30.4,30.29,30.39,490400.0,11.2711,11.3083,11.2674,11.3046,490400.0
2012-03-01 15:50:00,30.39,30.46,30.38,30.45,1226100.0,11.3046,11.3306,11.3008,11.3269,1226100.0
2012-03-02 09:30:00,30.37,30.43,30.33,30.35,315100.0,11.2971,11.3194,11.2823,11.2897,315100.0
2012-03-02 09:40:00,30.36,30.38,30.23,30.25,272700.0,11.2934,11.3008,11.2451,11.2525,272700.0
2012-03-02 09:50:00,30.24,30.32,30.17,30.19,326000.0,11.2488,11.2785,11.2227,11.2302,326000.0
2012-03-02 10:00:00,30.19,30.3,30.16,30.3,295800.0,11.2302,11.2711,11.219,11.2711,295800.0
2012-03-02 10:10:00,30.3,30.49,30.28,30.46,339400.0,11.2711,11.3418,11.2637,11.3306,339400.0
2012-03-02 10:20:00,30.46,30.58,30.45,30.54,298200.0,11.3306,11.3752,11.3269,11.3604,298200.0
2012-03-02 10:30:00,30.55,30.55,30.37,30.39,192700.0,11.3641,11.3641,11.2971,11.3046,192700.0
2012-03-02 10:40:00,30.38,30.46,30.37,30.41,160200.0,11.3008,11.3306,11.2971,11.312,160200.0
2012-03-02 10:50:00,30.41,30.48,30.37,30.38,110400.0,11.312,11.338,11.2971,11.3008,110400.0
2012-03-02 11:00:00,30.38,30.49,30.37,30.49,181400.0,11.3008,11.3418,11.2971,11.3418,181400.0
2012-03-02 11:10:00,30.49,30.5,30.37,30.43,144400.0,11.3418,11.3455,11.2971,11.3194,144400.0
2012-03-02 11:20:00,30.43,30.49,30.43,30.47,107500.0,11.3194,11.3418,11.3194,11.3343,107500.0
2012-03-02 11:30:00,30.47,30.54,30.45,30.52,126300.0,11.3343,11.3604,11.3269,11.3529,126300.0
2012-03-02 11:40:00,30.52,30.52,30.42,30.48,195600.0,11.3529,11.3529,11.3157,11.338,195600.0
2012-03-02 11:50:00,30.48,30.5,30.44,30.49,98500.0,11.338,11.3455,11.3232,11.3418,98500.0
2012-03-02 12:00:00,30.48,30.58,30.46,30.57,141800.0,11.338,11.3752,11.3306,11.3715,141800.0
2012-03-02 12:10:00,30.57,30.63,30.54,30.58,243600.0,11.3715,11.3938,11.3604,11.3752,243600.0
2012-03-02 12:20:00,30.57,30.62,30.54,30.62,402000.0,11.3715,11.3901,11.3604,11.3901,402000.0
2012-03-02 12:30:00,30.62,30.65,30.57,30.6,294800.0,11.3901,11.4013,11.3715,11.3827,294800.0
2012-03-02 12:40:00,30.6,30.6,30.56,30.6,191600.0,11.3827,11.3827,11.3678,11.3827,191600.0
2012-03-02 12:50:00,30.59,30.62,30.57,30.58,240100.0,11.379,11.3901,11.3715,11.3752,240100.0
2012-03-02 13:00:00,30.58,30.59,30.53,30.59,172100.0,11.3752,11.379,11.3566,11.379,172100.0
2012-03-02 13:10:00,30.58,30.59,30.51,30.53,358600.0,11.3752,11.379,11.3492,11.3566,358600.0
2012-03-02 13:20:00,30.53,30.53,30.44,30.45,189500.0,11.3566,11.3566,11.3232,11.3269,189500.0
2012-03-02 13:30:00,30.45,30.52,30.44,30.49,240800.0,11.3269,11.3529,11.3232,11.3418,240800.0
2012-03-02 13:40:00,30.49,30.54,30.48,30.52,346600.0,11.3418,11.3604,11.338,11.3529,346600.0
2012-03-02 13:50:00,30.52,30.6,30.5,30.59,160500.0,11.3529,11.3827,11.3455,11.379,160500.0
2012-03-02 14:00:00,30.59,30.61,30.55,30.55,150100.0,11.379,11.3864,11.3641,11.3641,150100.0
2012-03-02 14:10:00,30.55,30.63,30.51,30.6,250000.0,11.3641,11.3938,11.3492,11.3827,250000.0
2012-03-02 14:20:00,30.6,30.61,30.48,30.49,166600.0,11.3827,11.3864,11.338,11.3418,166600.0
2012-03-02 14:30:00,30.48,30.51,30.45,30.47,87900.0,11.338,11.3492,11.3269,11.3343,87900.0
2012-03-02 14:40:00,30.46,30.52,30.44,30.52,98000.0,11.3306,11.3529,11.3232,11.3529,98000.0
2012-03-02 14:50:00,30.52,30.55,30.51,30.54,99200.0,11.3529,11.3641,11.3492,11.3604,99200.0
2012-03-02 15:00:00,30.54,30.55,30.46,30.5,180200.0,11.3604,11.3641,11.3306,11.3455,180200.0
2012-03-02 15:10:00,30.49,30.53,30.48,30.5,157300.0,11.3418,11.3566,11.338,11.3455,157300.0
2012-03-02 15:20:00,30.5,30.57,30.49,30.56,279500.0,11.3455,11.3715,11.3418,11.3678,279500.0
2012-03-02 15:30:00,30.56,30.58,30.53,30.55,433100.0,11.3678,11.3752,11.3566,11.3641,433100.0
2012-03-02 15:40:00,30.55,30.57,30.52,30.55,440400.0,11.3641,11.3715,11.3529,11.3641,440400.0
2012-03-02 15:50:00,30.56,30.58,30.51,30.53,736400.0,11.3678,11.3752,11.3492,11.3566,736400.0
2012-03-05 09:30:00,30.49,30.54,30.27,30.28,459200.0,11.3418,11.3604,11.2599,11.2637,459200.0
2012-03-05 09:40:00,30.27,30.29,30.12,30.14,329900.0,11.2599,11.2674,11.2041,11.2116,329900.0
2012-03-05 09:50:00,30.14,30.24,30.12,30.23,346800.0,11.2116,11.2488,11.2041,11.2451,346800.0
2012-03-05 10:00:00,30.23,30.27,30.16,30.22,555500.0,11.2451,11.2599,11.219,11.2413,555500.0
2012-03-05 10:10:00,30.22,30.23,30.0,30.01,400900.0,11.2413,11.2451,11.1595,11.1632,400900.0
2012-03-05 10:20:00,30.01,30.02,29.82,29.87,486200.0,11.1632,11.1669,11.0925,11.1111,486200.0
2012-03-05 10:30:00,29.88,29.9,29.81,29.82,667800.0,11.1149,11.1223,11.0888,11.0925,667800.0
2012-03-05 10:40:00,29.82,29.88,29.81,29.82,435800.0,11.0925,11.1149,11.0888,11.0925,435800.0
2012-03-05 10:50:00,29.82,29.84,29.72,29.73,428300.0,11.0925,11.1,11.0553,11.0591,428300.0
2012-03-05 11:00:00,29.74,29.76,29.6,29.72,801800.0,11.0628,11.0702,11.0107,11.0553,801800.0
2012-03-05 11:10:00,29.71,29.75,29.59,29.66,428600.0,11.0516,11.0665,11.007,11.033,428600.0
2012-03-05 11:20:00,29.67,29.74,29.65,29.73,222500.0,11.0367,11.0628,11.0293,11.0591,222500.0
2012-03-05 11:30:00,29.72,29.73,29.65,29.65,141300.0,11.0553,11.0591,11.0293,11.0293,141300.0
2012-03-05 11:40:00,29.65,29.76,29.64,29.75,249200.0,11.0293,11.0702,11.0256,11.0665,249200.0
2012-03-05 11:50:00,29.75,29.77,29.69,29.75,225400.0,11.0665,11.0739,11.0442,11.0665,225400.0
2012-03-05 12:00:00,29.75,29.84,29.7,29.83,276500.0,11.0665,11.1,11.0479,11.0963,276500.0
2012-03-05 12:10:00,29.83,29.83,29.76,29.78,160500.0,11.0963,11.0963,11.0702,11.0777,160500.0
2012-03-05 12:20:00,29.78,29.86,29.78,29.85,292400.0,11.0777,11.1074,11.0777,11.1037,292400.0
2012-03-05 12:30:00,29.85,29.87,29.82,29.87,144100.0,11.1037,11.1111,11.0925,11.1111,144100.0
2012-03-05 12:40:00,29.87,29.9,29.85,29.88,76500.0,11.1111,11.1223,11.1037,11.1149,76500.0
2012-03-05 12:50:00,29.88,29.88,29.79,29.81,319200.0,11.1149,11.1149,11.0814,11.0888,319200.0
2012-03-05 13:00:00,29.81,29.86,29.79,29.84,133900.0,11.0888,11.1074,11.0814,11.1,133900.0
2012-03-05 13:10:00,29.84,29.88,29.84,29.87,134800.0,11.1,11.1149,11.1,11.1111,134800.0
2012-03-05 13:20:00,29.87,29.88,29.82,29.85,113500.0,11.1111,11.1149,11.0925,11.1037,113500.0
2012-03-05 13:30:00,29.84,29.85,29.81,29.85,97600.0,11.1,11.1037,11.0888,11.1037,97600.0
2012-03-05 13:40:00,29.85,29.85,29.82,29.83,75800.0,11.1037,11.1037,11.0925,11.0963,75800.0
2012-03-05 13:50:00,29.84,29.84,29.79,29.8,135500.0,11.1,11.1,11.0814,11.0851,135500.0
2012-03-05 14:00:00,29.8,29.84,29.78,29.84,143200.0,11.0851,11.1,11.0777,11.1,143200.0
2012-03-05 14:10:00,29.84,29.88,29.82,29.86,179200.0,11.1,11.1149,11.0925,11.1074,179200.0
2012-03-05 14:20:00,29.86,29.88,29.8,29.88,167300.0,11.1074,11.1149,11.0851,11.1149,167300.0
2012-03-05 14:30:00,29.88,29.89,29.82,29.86,93900.0,11.1149,11.1186,11.0925,11.1074,93900.0
2012-03-05 14:40:00,29.86,29.87,29.61,29.62,566500.0,11.1074,11.1111,11.0144,11.0181,566500.0
2012-03-05 14:50:00,29.62,29.68,29.55,29.62,436500.0,11.0181,11.0405,10.9921,11.0181,436500.0
2012-03-05 15:00:00,29.63,29.68,29.59,29.63,477700.0,11.0219,11.0405,11.007,11.0219,477700.0
2012-03-05 15:10:00,29.63,29.68,29.6,29.67,313000.0,11.0219,11.0405,11.0107,11.0367,313000.0
2012-03-05 15:20:00,29.66,29.7,29.6,29.61,307200.0,11.033,11.0479,11.0107,11.0144,307200.0
2012-03-05 15:30:00,29.62,29.63,29.55,29.56,456800.0,11.0181,11.0219,10.9921,10.9958,456800.0
2012-03-05 15:40:00,29.55,29.6,29.55,29.58,695500.0,10.9921,11.0107,10.9921,11.0033,695500.0
2012-03-05 15:50:00,29.58,29.62,29.55,29.62,982500.0,11.0033,11.0181,10.9921,11.0181,982500.0
2012-03-06 09:30:00,28.68,28.69,28.47,28.48,1111600.0,10.6685,10.6722,10.5904,10.5941,1111600.0
2012-03-06 09:40:00,28.5,28.53,28.24,28.27,806600.0,10.6015,10.6127,10.5048,10.516,806600.0
2012-03-06 09:50:00,28.26,28.34,28.15,28.29,873700.0,10.5122,10.542,10.4713,10.5234,873700.0
2012-03-06 10:00:00,28.28,28.46,28.27,28.43,843600.0,10.5197,10.5866,10.516,10.5755,843600.0
2012-03-06 10:10:00,28.43,28.45,28.28,28.3,448700.0,10.5755,10.5829,10.5197,10.5271,448700.0
2012-03-06 10:20:00,28.29,28.42,28.25,28.41,726500.0,10.5234,10.5718,10.5085,10.568,726500.0
2012-03-06 10:30:00,28.41,28.51,28.38,28.42,523300.0,10.568,10.6052,10.5569,10.5718,523300.0
2012-03-06 10:40:00,28.43,28.47,28.37,28.37,344800.0,10.5755,10.5904,10.5532,10.5532,344800.0
2012-03-06 10:50:00,28.37,28.38,28.22,28.23,259200.0,10.5532,10.5569,10.4974,10.5011,259200.0
2012-03-06 11:00:00,28.23,28.38,28.22,28.36,329700.0,10.5011,10.5569,10.4974,10.5494,329700.0
2012-03-06 11:10:00,28.35,28.41,28.3,28.33,373300.0,10.5457,10.568,10.5271,10.5383,373300.0
2012-03-06 11:20:00,28.34,28.43,28.33,28.43,372600.0,10.542,10.5755,10.5383,10.5755,372600.0
2012-03-06 11:30:00,28.43,28.43,28.25,28.26,349100.0,10.5755,10.5755,10.5085,10.5122,349100.0
2012-03-06 11:40:00,28.27,28.27,28.12,28.13,306500.0,10.516,10.516,10.4602,10.4639,306500.0
2012-03-06 11:50:00,28.13,28.14,27.9,27.92,1399500.0,10.4639,10.4676,10.3783,10.3858,1399500.0
2012-03-06 12:00:00,27.92,28.07,27.92,28.03,492100.0,10.3858,10.4416,10.3858,10.4267,492100.0
2012-03-06 12:10:00,28.02,28.06,27.96,28.0,206500.0,10.423,10.4378,10.4007,10.4155,206500.0
2012-03-06 12:20:00,28.0,28.05,27.99,28.05,154800.0,10.4155,10.4341,10.4118,10.4341,154800.0
2012-03-06 12:30:00,28.05,28.07,28.03,28.03,187800.0,10.4341,10.4416,10.4267,10.4267,187800.0
2012-03-06 12:40:00,28.03,28.07,28.01,28.05,280500.0,10.4267,10.4416,10.4192,10.4341,280500.0
2012-03-06 12:50:00,28.05,28.07,28.03,28.07,417000.0,10.4341,10.4416,10.4267,10.4416,417000.0
2012-03-06 13:00:00,28.07,28.22,28.07,28.22,372600.0,10.4416,10.4974,10.4416,10.4974,372600.0
2012-03-06 13:10:00,28.21,28.22,28.11,28.12,237200.0,10.4936,10.4974,10.4564,10.4602,237200.0
2012-03-06 13:20:00,28.12,28.15,28.09,28.13,219200.0,10.4602,10.4713,10.449,10.4639,219200.0
2012-03-06 13:30:00,28.12,28.17,28.12,28.17,209600.0,10.4602,10.4788,10.4602,10.4788,209600.0
2012-03-06 13:40:00,28.17,28.21,28.11,28.21,279900.0,10.4788,10.4936,10.4564,10.4936,279900.0
2012-03-06 13:50:00,28.21,28.3,28.21,28.25,269400.0,10.4936,10.5271,10.4936,10.5085,269400.0
2012-03-06 14:00:00,28.25,28.27,28.22,28.26,155300.0,10.5085,10.516,10.4974,10.5122,155300.0
2012-03-06 14:10:00,28.25,28.27,28.23,28.25,309500.0,10.5085,10.516,10.5011,10.5085,309500.0
2012-03-06 14:20:00,28.26,28.26,28.19,28.21,232100.0,10.5122,10.5122,10.4862,10.4936,232100.0
2012-03-06 14:30:00,28.21,28.23,28.12,28.17,341800.0,10.4936,10.5011,10.4602,10.4788,341800.0
2012-03-06 14:40:00,28.17,28.18,28.11,28.17,155100.0,10.4788,10.4825,10.4564,10.4788,155100.0
2012-03-06 14:50:00,28.18,28.19,28.12,28.13,276700.0,10.4825,10.4862,10.4602,10.4639,276700.0
2012-03-06 15:00:00,28.12,28.25,28.12,28.23,253600.0,10.4602,10.5085,10.4602,10.5011,253600.0
2012-03-06 15:10:00,28.23,28.27,28.22,28.26,198200.0,10.5011,10.516,10.4974,10.5122,198200.0
2012-03-06 15:20:00,28.27,28.3,28.24,28.25,294000.0,10.516,10.5271,10.5048,10.5085,294000.0
2012-03-06 15:30:00,28.25,28.27,28.2,28.26,288500.0,10.5085,10.516,10.4899,10.5122,288500.0
2012-03-06 15:40:00,28.27,28.35,28.26,28.35,550400.0,10.516,10.5457,10.5122,10.5457,550400.0
2012-03-06 15:50:00,28.34,28.37,28.27,28.31,1120600.0,10.542,10.5532,10.516,10.5308,1120600.0
2012-03-07 09:30:00,28.21,28.28,28.12,28.21,567400.0,10.4936,10.5197,10.4602,10.4936,567400.0
2012-03-07 09:40:00,28.2,28.21,28.0,28.01,473000.0,10.4899,10.4936,10.4155,10.4192,473000.0
2012-03-07 09:50:00,28.01,28.17,28.0,28.13,447000.0,10.4192,10.4788,10.4155,10.4639,447000.0
2012-03-07 10:00:00,28.13,28.2,28.05,28.13,663600.0,10.4639,10.4899,10.4341,10.4639,663600.0
2012-03-07 10:10:00,28.14,28.19,28.1,28.17,272900.0,10.4676,10.4862,10.4527,10.4788,272900.0
2012-03-07 10:20:00,28.17,28.18,27.99,28.01,401300.0,10.4788,10.4825,10.4118,10.4192,401300.0
2012-03-07 10:30:00,28.02,28.13,28.01,28.1,306600.0,10.423,10.4639,10.4192,10.4527,306600.0
2012-03-07 10:40:00,28.11,28.11,27.98,28.03,404000.0,10.4564,10.4564,10.4081,10.4267,404000.0
2012-03-07 10:50:00,28.04,28.09,28.03,28.03,295000.0,10.4304,10.449,10.4267,10.4267,295000.0
2012-03-07 11:00:00,28.04,28.15,28.04,28.15,422200.0,10.4304,10.4713,10.4304,10.4713,422200.0
2012-03-07 11:10:00,28.15,28.16,28.11,28.13,557300.0,10.4713,10.475,10.4564,10.4639,557300.0
2012-03-07 11:20:00,28.14,28.14,28.1,28.13,191700.0,10.4676,10.4676,10.4527,10.4639,191700.0
2012-03-07 11:30:00,28.13,28.17,28.12,28.15,414500.0,10.4639,10.4788,10.4602,10.4713,414500.0
2012-03-07 11:40:00,28.15,28.18,28.1,28.12,292000.0,10.4713,10.4825,10.4527,10.4602,292000.0
2012-03-07 11:50:00,28.12,28.14,28.1,28.13,148700.0,10.4602,10.4676,10.4527,10.4639,148700.0
2012-03-07 12:00:00,28.13,28.18,28.1,28.1,223800.0,10.4639,10.4825,10.4527,10.4527,223800.0
2012-03-07 12:10:00,28.11,28.13,28.08,28.1,211200.0,10.4564,10.4639,10.4453,10.4527,211200.0
2012-03-07 12:20:00,28.11,28.11,28.07,28.1,125400.0,10.4564,10.4564,10.4416,10.4527,125400.0
2012-03-07 12:30:00,28.1,28.1,28.05,28.07,128900.0,10.4527,10.4527,10.4341,10.4416,128900.0
2012-03-07 12:40:00,28.07,28.13,28.07,28.11,171900.0,10.4416,10.4639,10.4416,10.4564,171900.0
2012-03-07 12:50:00,28.12,28.16,28.11,28.15,55000.0,10.4602,10.475,10.4564,10.4713,55000.0
2012-03-07 13:00:00,28.14,28.14,28.08,28.08,97300.0,10.4676,10.4676,10.4453,10.4453,97300.0
2012-03-07 13:10:00,28.09,28.14,28.07,28.13,115900.0,10.449,10.4676,10.4416,10.4639,115900.0
2012-03-07 13:20:00,28.13,28.17,28.12,28.17,78100.0,10.4639,10.4788,10.4602,10.4788,78100.0
2012-03-07 13:30:00,28.16,28.2,28.12,28.19,173500.0,10.475,10.4899,10.4602,10.4862,173500.0
2012-03-07 13:40:00,28.19,28.2,28.15,28.2,256100.0,10.4862,10.4899,10.4713,10.4899,256100.0
2012-03-07 13:50:00,28.2,28.3,28.2,28.29,249600.0,10.4899,10.5271,10.4899,10.5234,249600.0
2012-03-07 14:00:00,28.29,28.36,28.28,28.32,276700.0,10.5234,10.5494,10.5197,10.5346,276700.0
2012-03-07 14:10:00,28.33,28.33,28.29,28.3,143000.0,10.5383,10.5383,10.5234,10.5271,143000.0
2012-03-07 14:20:00,28.3,28.31,28.23,28.29,148100.0,10.5271,10.5308,10.5011,10.5234,148100.0
2012-03-07 14:30:00,28.29,28.3,28.24,28.26,88500.0,10.5234,10.5271,10.5048,10.5122,88500.0
2012-03-07 14:40:00,28.26,28.31,28.25,28.27,154500.0,10.5122,10.5308,10.5085,10.516,154500.0
2012-03-07 14:50:00,28.28,28.35,28.28,28.35,107700.0,10.5197,10.5457,10.5197,10.5457,107700.0
2012-03-07 15:00:00,28.35,28.37,28.32,28.33,170500.0,10.5457,10.5532,10.5346,10.5383,170500.0
2012-03-07 15:10:00,28.33,28.36,28.32,28.36,108000.0,10.5383,10.5494,10.5346,10.5494,108000.0
2012-03-07 15:20:00,28.36,28.38,28.32,28.33,210300.0,10.5494,10.5569,10.5346,10.5383,210300.0
2012-03-07 15:30:00,28.34,28.35,28.32,28.33,163400.0,10.542,10.5457,10.5346,10.5383,163400.0
2012-03-07 15:40:00,28.33,28.43,28.32,28.42,552400.0,10.5383,10.5755,10.5346,10.5718,552400.0
2012-03-07 15:50:00,28.41,28.43,28.3,28.3,958400.0,10.568,10.5755,10.5271,10.5271,958400.0
2012-03-08 09:30:00,28.68,28.76,28.57,28.59,398600.0,10.6685,10.6982,10.6276,10.635,398600.0
2012-03-08 09:40:00,28.59,28.8,28.58,28.67,523100.0,10.635,10.7131,10.6313,10.6648,523100.0
2012-03-08 09:50:00,28.66,28.67,28.52,28.55,554500.0,10.661,10.6648,10.609,10.6201,554500.0
2012-03-08 10:00:00,28.55,28.61,28.53,28.58,464800.0,10.6201,10.6424,10.6127,10.6313,464800.0
2012-03-08 10:10:00,28.59,28.59,28.38,28.47,560200.0,10.635,10.635,10.5569,10.5904,560200.0
2012-03-08 10:20:00,28.47,28.47,28.32,28.4,260600.0,10.5904,10.5904,10.5346,10.5643,260600.0
2012-03-08 10:30:00,28.4,28.52,28.39,28.49,167500.0,10.5643,10.609,10.5606,10.5978,167500.0
2012-03-08 10:40:00,28.5,28.52,28.42,28.43,222600.0,10.6015,10.609,10.5718,10.5755,222600.0
2012-03-08 10:50:00,28.44,28.51,28.42,28.49,207000.0,10.5792,10.6052,10.5718,10.5978,207000.0
2012-03-08 11:00:00,28.5,28.54,28.47,28.49,203700.0,10.6015,10.6164,10.5904,10.5978,203700.0
2012-03-08 11:10:00,28.49,28.55,28.49,28.53,223700.0,10.5978,10.6201,10.5978,10.6127,223700.0
2012-03-08 11:20:00,28.53,28.55,28.48,28.48,125000.0,10.6127,10.6201,10.5941,10.5941,125000.0
2012-03-08 11:30:00,28.49,28.52,28.4,28.43,279100.0,10.5978,10.609,10.5643,10.5755,279100.0
2012-03-08 11:40:00,28.43,28.44,28.39,28.42,188600.0,10.5755,10.5792,10.5606,10.5718,188600.0
2012-03-08 11:50:00,28.42,28.45,28.41,28.45,200100.0,10.5718,10.5829,10.568,10.5829,200100.0
2012-03-08 12:00:00,28.45,28.46,28.38,28.4,419000.0,10.5829,10.5866,10.5569,10.5643,419000.0
2012-03-08 12:10:00,28.4,28.45,28.39,28.42,193700.0,10.5643,10.5829,10.5606,10.5718,193700.0
2012-03-08 12:20:00,28.41,28.48,28.41,28.42,160600.0,10.568,10.5941,10.568,10.5718,160600.0
2012-03-08 12:30:00,28.43,28.5,28.41,28.49,105400.0,10.5755,10.6015,10.568,10.5978,105400.0
2012-03-08 12:40:00,28.49,28.53,28.48,28.49,154800.0,10.5978,10.6127,10.5941,10.5978,154800.0
2012-03-08 12:50:00,28.49,28.56,28.48,28.56,217300.0,10.5978,10.6238,10.5941,10.6238,217300.0
2012-03-08 13:00:00,28.55,28.55,28.42,28.44,228400.0,10.6201,10.6201,10.5718,10.5792,228400.0
2012-03-08 13:10:00,28.43,28.48,28.37,28.43,444400.0,10.5755,10.5941,10.5532,10.5755,444400.0
2012-03-08 13:20:00,28.43,28.47,28.41,28.45,174300.0,10.5755,10.5904,10.568,10.5829,174300.0
2012-03-08 13:30:00,28.46,28.46,28.41,28.43,133700.0,10.5866,10.5866,10.568,10.5755,133700.0
2012-03-08 13:40:00,28.44,28.5,28.43,28.45,151500.0,10.5792,10.6015,10.5755,10.5829,151500.0
2012-03-08 13:50:00,28.45,28.45,28.35,28.41,190600.0,10.5829,10.5829,10.5457,10.568,190600.0
2012-03-08 14:00:00,28.41,28.48,28.41,28.45,151200.0,10.568,10.5941,10.568,10.5829,151200.0
2012-03-08 14:10:00,28.45,28.46,28.38,28.39,88800.0,10.5829,10.5866,10.5569,10.5606,88800.0
2012-03-08 14:20:00,28.4,28.42,28.29,28.38,231400.0,10.5643,10.5718,10.5234,10.5569,231400.0
2012-03-08 14:30:00,28.38,28.4,28.36,28.4,103800.0,10.5569,10.5643,10.5494,10.5643,103800.0
2012-03-08 14:40:00,28.4,28.52,28.4,28.5,121000.0,10.5643,10.609,10.5643,10.6015,121000.0
2012-03-08 14:50:00,28.49,28.64,28.49,28.56,263100.0,10.5978,10.6536,10.5978,10.6238,263100.0
2012-03-08 15:00:00,28.57,28.57,28.48,28.52,142100.0,10.6276,10.6276,10.5941,10.609,142100.0
2012-03-08 15:10:00,28.52,28.6,28.52,28.59,213300.0,10.609,10.6387,10.609,10.635,213300.0
2012-03-08 15:20:00,28.58,28.58,28.48,28.49,210200.0,10.6313,10.6313,10.5941,10.5978,210200.0
2012-03-08 15:30:00,28.5,28.56,28.48,28.5,208400.0,10.6015,10.6238,10.5941,10.6015,208400.0
2012-03-08 15:40:00,28.5,28.53,28.45,28.46,299900.0,10.6015,10.6127,10.5829,10.5866,299900.0
2012-03-08 15:50:00,28.46,28.53,28.44,28.51,865000.0,10.5866,10.6127,10.5792,10.6052,865000.0
2012-03-09 09:30:00,28.27,28.33,28.1,28.25,387300.0,10.516,10.5383,10.4527,10.5085,387300.0
2012-03-09 09:40:00,28.25,28.34,28.22,28.31,284700.0,10.5085,10.542,10.4974,10.5308,284700.0
2012-03-09 09:50:00,28.31,28.35,28.12,28.12,224700.0,10.5308,10.5457,10.4602,10.4602,224700.0
2012-03-09 10:00:00,28.13,28.22,28.1,28.21,424300.0,10.4639,10.4974,10.4527,10.4936,424300.0
2012-03-09 10:10:00,28.22,28.22,28.11,28.18,239300.0,10.4974,10.4974,10.4564,10.4825,239300.0
2012-03-09 10:20:00,28.18,28.21,28.15,28.17,210900.0,10.4825,10.4936,10.4713,10.4788,210900.0
2012-03-09 10:30:00,28.18,28.26,28.13,28.25,269300.0,10.4825,10.5122,10.4639,10.5085,269300.0
2012-03-09 10:40:00,28.26,28.34,28.25,28.3,655100.0,10.5122,10.542,10.5085,10.5271,655100.0
2012-03-09 10:50:00,28.31,28.4,28.29,28.35,175200.0,10.5308,10.5643,10.5234,10.5457,175200.0
2012-03-09 11:00:00,28.35,28.4,28.32,28.35,222800.0,10.5457,10.5643,10.5346,10.5457,222800.0
2012-03-09 11:10:00,28.35,28.39,28.3,28.32,288400.0,10.5457,10.5606,10.5271,10.5346,288400.0
2012-03-09 11:20:00,28.33,28.33,28.27,28.28,202600.0,10.5383,10.5383,10.516,10.5197,202600.0
2012-03-09 11:30:00,28.28,28.36,28.23,28.36,228300.0,10.5197,10.5494,10.5011,10.5494,228300.0
2012-03-09 11:40:00,28.35,28.35,28.26,28.27,191200.0,10.5457,10.5457,10.5122,10.516,191200.0
2012-03-09 11:50:00,28.26,28.3,28.24,28.26,93900.0,10.5122,10.5271,10.5048,10.5122,93900.0
2012-03-09 12:00:00,28.26,28.31,28.2,28.21,101300.0,10.5122,10.5308,10.4899,10.4936,101300.0
2012-03-09 12:10:00,28.22,28.28,28.21,28.27,141200.0,10.4974,10.5197,10.4936,10.516,141200.0
2012-03-09 12:20:00,28.27,28.27,28.22,28.23,100800.0,10.516,10.516,10.4974,10.5011,100800.0
2012-03-09 12:30:00,28.23,28.24,28.17,28.2,149300.0,10.5011,10.5048,10.4788,10.4899,149300.0
2012-03-09 12:40:00,28.21,28.24,28.19,28.23,73500.0,10.4936,10.5048,10.4862,10.5011,73500.0
2012-03-09 12:50:00,28.23,28.24,28.19,28.21,115800.0,10.5011,10.5048,10.4862,10.4936,115800.0
2012-03-09 13:00:00,28.21,28.22,28.14,28.15,181800.0,10.4936,10.4974,10.4676,10.4713,181800.0
2012-03-09 13:10:00,28.15,28.19,28.12,28.18,147100.0,10.4713,10.4862,10.4602,10.4825,147100.0
2012-03-09 13:20:00,28.18,28.19,28.09,28.1,234400.0,10.4825,10.4862,10.449,10.4527,234400.0
2012-03-09 13:30:00,28.09,28.16,28.06,28.13,218600.0,10.449,10.475,10.4378,10.4639,218600.0
2012-03-09 13:40:00,28.13,28.16,28.09,28.12,216500.0,10.4639,10.475,10.449,10.4602,216500.0
2012-03-09 13:50:00,28.12,28.22,28.12,28.18,106600.0,10.4602,10.4974,10.4602,10.4825,106600.0
2012-03-09 14:00:00,28.19,28.21,28.14,28.16,137700.0,10.4862,10.4936,10.4676,10.475,137700.0
2012-03-09 14:10:00,28.15,28.16,28.09,28.09,132900.0,10.4713,10.475,10.449,10.449,132900.0
2012-03-09 14:20:00,28.09,28.13,28.05,28.06,145400.0,10.449,10.4639,10.4341,10.4378,145400.0
2012-03-09 14:30:00,28.07,28.08,28.01,28.02,212700.0,10.4416,10.4453,10.4192,10.423,212700.0
2012-03-09 14:40:00,28.02,28.06,28.0,28.02,214600.0,10.423,10.4378,10.4155,10.423,214600.0
2012-03-09 14:50:00,28.02,28.02,27.88,27.95,622200.0,10.423,10.423,10.3709,10.3969,622200.0
2012-03-09 15:00:00,27.95,28.01,27.93,27.98,295700.0,10.3969,10.4192,10.3895,10.4081,295700.0
2012-03-09 15:10:00,27.98,28.02,27.96,27.99,638200.0,10.4081,10.423,10.4007,10.4118,638200.0
2012-03-09 15:20:00,28.0,28.02,27.93,27.94,362100.0,10.4155,10.423,10.3895,10.3932,362100.0
2012-03-09 15:30:00,27.95,27.97,27.9,27.93,470300.0,10.3969,10.4044,10.3783,10.3895,470300.0
2012-03-09 15:40:00,27.93,27.93,27.84,27.89,652000.0,10.3895,10.3895,10.356,10.3746,652000.0
2012-03-09 15:50:00,27.88,27.97,27.86,27.92,1713400.0,10.3709,10.4044,10.3635,10.3858,1713400.0
2012-03-12 09:30:00,27.53,27.58,27.47,27.54,693400.0,10.2407,10.2593,10.2184,10.2444,693400.0
2012-03-12 09:40:00,27.54,27.65,27.42,27.43,559200.0,10.2444,10.2853,10.1998,10.2035,559200.0
2012-03-12 09:50:00,27.43,27.48,27.37,27.42,399200.0,10.2035,10.2221,10.1812,10.1998,399200.0
2012-03-12 10:00:00,27.43,27.44,27.25,27.28,751400.0,10.2035,10.2072,10.1365,10.1477,751400.0
2012-03-12 10:10:00,27.27,27.29,27.21,27.28,624900.0,10.144,10.1514,10.1217,10.1477,624900.0
2012-03-12 10:20:00,27.28,27.41,27.25,27.39,665300.0,10.1477,10.1961,10.1365,10.1886,665300.0
2012-03-12 10:30:00,27.38,27.38,27.11,27.12,609600.0,10.1849,10.1849,10.0845,10.0882,609600.0
2012-03-12 10:40:00,27.12,27.21,27.11,27.18,363700.0,10.0882,10.1217,10.0845,10.1105,363700.0
2012-03-12 10:50:00,27.19,27.33,27.19,27.22,341700.0,10.1142,10.1663,10.1142,10.1254,341700.0
2012-03-12 11:00:00,27.23,27.28,27.19,27.2,584300.0,10.1291,10.1477,10.1142,10.1179,584300.0
2012-03-12 11:10:00,27.19,27.23,27.15,27.15,421800.0,10.1142,10.1291,10.0993,10.0993,421800.0
2012-03-12 11:20:00,27.15,27.19,27.11,27.16,335500.0,10.0993,10.1142,10.0845,10.1031,335500.0
2012-03-12 11:30:00,27.16,27.27,27.15,27.23,239500.0,10.1031,10.144,10.0993,10.1291,239500.0
2012-03-12 11:40:00,27.22,27.22,27.13,27.15,232000.0,10.1254,10.1254,10.0919,10.0993,232000.0
2012-03-12 11:50:00,27.15,27.24,27.13,27.18,306500.0,10.0993,10.1328,10.0919,10.1105,306500.0
2012-03-12 12:00:00,27.18,27.24,27.13,27.23,257200.0,10.1105,10.1328,10.0919,10.1291,257200.0
2012-03-12 12:10:00,27.23,27.28,27.19,27.19,340800.0,10.1291,10.1477,10.1142,10.1142,340800.0
2012-03-12 12:20:00,27.19,27.24,27.18,27.18,429700.0,10.1142,10.1328,10.1105,10.1105,429700.0
2012-03-12 12:30:00,27.19,27.25,27.14,27.21,230100.0,10.1142,10.1365,10.0956,10.1217,230100.0
2012-03-12 12:40:00,27.22,27.22,27.16,27.19,137800.0,10.1254,10.1254,10.1031,10.1142,137800.0
2012-03-12 12:50:00,27.18,27.19,27.11,27.18,169300.0,10.1105,10.1142,10.0845,10.1105,169300.0
2012-03-12 13:00:00,27.17,27.24,27.14,27.23,147400.0,10.1068,10.1328,10.0956,10.1291,147400.0
2012-03-12 13:10:00,27.22,27.27,27.19,27.22,187000.0,10.1254,10.144,10.1142,10.1254,187000.0
2012-03-12 13:20:00,27.21,27.31,27.19,27.28,199100.0,10.1217,10.1589,10.1142,10.1477,199100.0
2012-03-12 13:30:00,27.27,27.35,27.25,27.35,132400.0,10.144,10.1737,10.1365,10.1737,132400.0
2012-03-12 13:40:00,27.35,27.41,27.26,27.29,262600.0,10.1737,10.1961,10.1403,10.1514,262600.0
2012-03-12 13:50:00,27.28,27.4,27.28,27.35,162500.0,10.1477,10.1923,10.1477,10.1737,162500.0
2012-03-12 14:00:00,27.36,27.36,27.29,27.3,126200.0,10.1775,10.1775,10.1514,10.1551,126200.0
2012-03-12 14:10:00,27.3,27.4,27.29,27.37,182000.0,10.1551,10.1923,10.1514,10.1812,182000.0
2012-03-12 14:20:00,27.38,27.43,27.35,27.41,141200.0,10.1849,10.2035,10.1737,10.1961,141200.0
2012-03-12 14:30:00,27.41,27.44,27.33,27.33,219800.0,10.1961,10.2072,10.1663,10.1663,219800.0
2012-03-12 14:40:00,27.33,27.37,27.28,27.34,190000.0,10.1663,10.1812,10.1477,10.17,190000.0
2012-03-12 14:50:00,27.33,27.34,27.29,27.3,122900.0,10.1663,10.17,10.1514,10.1551,122900.0
2012-03-12 15:00:00,27.31,27.38,27.26,27.36,205700.0,10.1589,10.1849,10.1403,10.1775,205700.0
2012-03-12 15:10:00,27.36,27.46,27.36,27.43,155200.0,10.1775,10.2147,10.1775,10.2035,155200.0
2012-03-12 15:20:00,27.44,27.48,27.39,27.4,362900.0,10.2072,10.2221,10.1886,10.1923,362900.0
2012-03-12 15:30:00,27.39,27.41,27.34,27.38,352800.0,10.1886,10.1961,10.17,10.1849,352800.0
2012-03-12 15:40:00,27.39,27.39,27.33,27.38,475600.0,10.1886,10.1886,10.1663,10.1849,475600.0
2012-03-12 15:50:00,27.37,27.39,27.33,27.39,941700.0,10.1812,10.1886,10.1663,10.1886,941700.0
2012-03-13 09:30:00,27.45,27.49,27.3,27.39,325500.0,10.2109,10.2258,10.1551,10.1886,325500.0
2012-03-13 09:40:00,27.39,27.49,27.37,27.44,1010500.0,10.1886,10.2258,10.1812,10.2072,1010500.0
2012-03-13 09:50:00,27.43,27.45,27.37,27.4,308200.0,10.2035,10.2109,10.1812,10.1923,308200.0
2012-03-13 10:00:00,27.4,27.62,27.38,27.62,433200.0,10.1923,10.2742,10.1849,10.2742,433200.0
2012-03-13 10:10:00,27.62,27.73,27.59,27.65,284500.0,10.2742,10.3151,10.263,10.2853,284500.0
2012-03-13 10:20:00,27.66,27.76,27.66,27.76,243200.0,10.2891,10.3263,10.2891,10.3263,243200.0
2012-03-13 10:30:00,27.75,27.91,27.75,27.85,413200.0,10.3225,10.3821,10.3225,10.3597,413200.0
2012-03-13 10:40:00,27.85,27.86,27.74,27.76,226700.0,10.3597,10.3635,10.3188,10.3263,226700.0
2012-03-13 10:50:00,27.76,27.87,27.76,27.83,213500.0,10.3263,10.3672,10.3263,10.3523,213500.0
2012-03-13 11:00:00,27.83,27.87,27.8,27.86,239600.0,10.3523,10.3672,10.3411,10.3635,239600.0
2012-03-13 11:10:00,27.86,27.96,27.84,27.87,236600.0,10.3635,10.4007,10.356,10.3672,236600.0
2012-03-13 11:20:00,27.87,27.98,27.84,27.96,276300.0,10.3672,10.4081,10.356,10.4007,276300.0
2012-03-13 11:30:00,27.97,28.06,27.97,28.02,527000.0,10.4044,10.4378,10.4044,10.423,527000.0
2012-03-13 11:40:00,28.01,28.13,27.98,28.09,501400.0,10.4192,10.4639,10.4081,10.449,501400.0
2012-03-13 11:50:00,28.09,28.13,28.04,28.04,327300.0,10.449,10.4639,10.4304,10.4304,327300.0
2012-03-13 12:00:00,28.05,28.1,28.0,28.02,219800.0,10.4341,10.4527,10.4155,10.423,219800.0
2012-03-13 12:10:00,28.01,28.08,28.01,28.04,150700.0,10.4192,10.4453,10.4192,10.4304,150700.0
2012-03-13 12:20:00,28.04,28.08,28.01,28.03,198500.0,10.4304,10.4453,10.4192,10.4267,198500.0
2012-03-13 12:30:00,28.03,28.05,27.96,27.97,226700.0,10.4267,10.4341,10.4007,10.4044,226700.0
2012-03-13 12:40:00,27.98,28.06,27.96,28.06,109500.0,10.4081,10.4378,10.4007,10.4378,109500.0
2012-03-13 12:50:00,28.06,28.12,28.06,28.11,166600.0,10.4378,10.4602,10.4378,10.4564,166600.0
2012-03-13 13:00:00,28.11,28.14,28.07,28.11,242600.0,10.4564,10.4676,10.4416,10.4564,242600.0
2012-03-13 13:10:00,28.12,28.14,28.09,28.14,139100.0,10.4602,10.4676,10.449,10.4676,139100.0
2012-03-13 13:20:00,28.14,28.14,28.06,28.07,105500.0,10.4676,10.4676,10.4378,10.4416,105500.0
2012-03-13 13:30:00,28.07,28.08,27.95,27.97,177400.0,10.4416,10.4453,10.3969,10.4044,177400.0
2012-03-13 13:40:00,27.97,27.99,27.93,27.96,159800.0,10.4044,10.4118,10.3895,10.4007,159800.0
2012-03-13 13:50:00,27.97,28.01,27.96,27.97,122600.0,10.4044,10.4192,10.4007,10.4044,122600.0
2012-03-13 14:00:00,27.96,28.05,27.95,28.03,185200.0,10.4007,10.4341,10.3969,10.4267,185200.0
2012-03-13 14:10:00,28.03,28.05,27.96,28.04,250500.0,10.4267,10.4341,10.4007,10.4304,250500.0
2012-03-13 14:20:00,28.05,28.14,27.97,27.98,285100.0,10.4341,10.4676,10.4044,10.4081,285100.0
2012-03-13 14:30:00,27.98,28.04,27.93,28.01,212500.0,10.4081,10.4304,10.3895,10.4192,212500.0
2012-03-13 14:40:00,28.01,28.05,27.92,27.92,247200.0,10.4192,10.4341,10.3858,10.3858,247200.0
2012-03-13 14:50:00,27.92,28.0,27.88,28.0,208000.0,10.3858,10.4155,10.3709,10.4155,208000.0
2012-03-13 15:00:00,27.99,28.14,27.94,28.11,335700.0,10.4118,10.4676,10.3932,10.4564,335700.0
2012-03-13 15:10:00,28.11,28.22,28.09,28.21,452400.0,10.4564,10.4974,10.449,10.4936,452400.0
2012-03-13 15:20:00,28.21,28.29,28.15,28.15,603600.0,10.4936,10.5234,10.4713,10.4713,603600.0
2012-03-13 15:30:00,28.16,28.23,28.14,28.2,410800.0,10.475,10.5011,10.4676,10.4899,410800.0
2012-03-13 15:40:00,28.21,28.32,28.2,28.28,772800.0,10.4936,10.5346,10.4899,10.5197,772800.0
2012-03-13 15:50:00,28.28,28.39,28.28,28.39,1562800.0,10.5197,10.5606,10.5197,10.5606,1562800.0
2012-03-14 09:30:00,28.6,28.72,28.54,28.56,1013900.0,10.6387,10.6834,10.6164,10.6238,1013900.0
2012-03-14 09:40:00,28.56,28.83,28.47,28.81,841300.0,10.6238,10.7243,10.5904,10.7168,841300.0
2012-03-14 09:50:00,28.81,28.87,28.61,28.62,1029900.0,10.7168,10.7392,10.6424,10.6462,1029900.0
2012-03-14 10:00:00,28.63,28.73,28.5,28.71,766300.0,10.6499,10.6871,10.6015,10.6796,766300.0
2012-03-14 10:10:00,28.71,28.72,28.51,28.6,746700.0,10.6796,10.6834,10.6052,10.6387,746700.0
2012-03-14 10:20:00,28.6,28.61,28.55,28.57,425700.0,10.6387,10.6424,10.6201,10.6276,425700.0
2012-03-14 10:30:00,28.58,28.61,28.47,28.58,509100.0,10.6313,10.6424,10.5904,10.6313,509100.0
2012-03-14 10:40:00,28.58,28.75,28.57,28.68,615200.0,10.6313,10.6945,10.6276,10.6685,615200.0
2012-03-14 10:50:00,28.68,28.69,28.53,28.55,316900.0,10.6685,10.6722,10.6127,10.6201,316900.0
2012-03-14 11:00:00,28.55,28.57,28.35,28.38,420900.0,10.6201,10.6276,10.5457,10.5569,420900.0
2012-03-14 11:10:00,28.39,28.48,28.38,28.38,328000.0,10.5606,10.5941,10.5569,10.5569,328000.0
2012-03-14 11:20:00,28.38,28.44,28.34,28.35,273400.0,10.5569,10.5792,10.542,10.5457,273400.0
2012-03-14 11:30:00,28.35,28.53,28.28,28.51,547300.0,10.5457,10.6127,10.5197,10.6052,547300.0
2012-03-14 11:40:00,28.51,28.57,28.33,28.43,366100.0,10.6052,10.6276,10.5383,10.5755,366100.0
2012-03-14 11:50:00,28.43,28.51,28.42,28.49,328000.0,10.5755,10.6052,10.5718,10.5978,328000.0
2012-03-14 12:00:00,28.49,28.55,28.46,28.46,281000.0,10.5978,10.6201,10.5866,10.5866,281000.0
2012-03-14 12:10:00,28.47,28.57,28.42,28.54,385900.0,10.5904,10.6276,10.5718,10.6164,385900.0
2012-03-14 12:20:00,28.54,28.59,28.49,28.57,477800.0,10.6164,10.635,10.5978,10.6276,477800.0
2012-03-14 12:30:00,28.56,28.61,28.55,28.57,260700.0,10.6238,10.6424,10.6201,10.6276,260700.0
2012-03-14 12:40:00,28.58,28.63,28.56,28.63,173900.0,10.6313,10.6499,10.6238,10.6499,173900.0
2012-03-14 12:50:00,28.63,28.7,28.59,28.67,200200.0,10.6499,10.6759,10.635,10.6648,200200.0
2012-03-14 13:00:00,28.67,28.76,28.65,28.72,302900.0,10.6648,10.6982,10.6573,10.6834,302900.0
2012-03-14 13:10:00,28.73,28.78,28.65,28.77,226200.0,10.6871,10.7057,10.6573,10.702,226200.0
2012-03-14 13:20:00,28.77,28.79,28.68,28.68,209600.0,10.702,10.7094,10.6685,10.6685,209600.0
2012-03-14 13:30:00,28.68,28.68,28.45,28.5,357400.0,10.6685,10.6685,10.5829,10.6015,357400.0
2012-03-14 13:40:00,28.5,28.56,28.41,28.43,304300.0,10.6015,10.6238,10.568,10.5755,304300.0
2012-03-14 13:50:00,28.43,28.48,28.33,28.33,397200.0,10.5755,10.5941,10.5383,10.5383,397200.0
2012-03-14 14:00:00,28.33,28.38,28.3,28.37,547700.0,10.5383,10.5569,10.5271,10.5532,547700.0
2012-03-14 14:10:00,28.38,28.38,28.3,28.35,240900.0,10.5569,10.5569,10.5271,10.5457,240900.0
2012-03-14 14:20:00,28.34,28.42,28.3,28.4,378800.0,10.542,10.5718,10.5271,10.5643,378800.0
2012-03-14 14:30:00,28.4,28.44,28.31,28.41,282900.0,10.5643,10.5792,10.5308,10.568,282900.0
2012-03-14 14:40:00,28.41,28.46,28.34,28.42,265000.0,10.568,10.5866,10.542,10.5718,265000.0
2012-03-14 14:50:00,28.41,28.47,28.41,28.44,240300.0,10.568,10.5904,10.568,10.5792,240300.0
2012-03-14 15:00:00,28.44,28.46,28.35,28.36,328800.0,10.5792,10.5866,10.5457,10.5494,328800.0
2012-03-14 15:10:00,28.36,28.39,28.32,28.33,478500.0,10.5494,10.5606,10.5346,10.5383,478500.0
2012-03-14 15:20:00,28.32,28.41,28.32,28.39,528100.0,10.5346,10.568,10.5346,10.5606,528100.0
2012-03-14 15:30:00,28.4,28.44,28.34,28.34,531600.0,10.5643,10.5792,10.542,10.542,531600.0
2012-03-14 15:40:00,28.34,28.35,28.3,28.34,562500.0,10.542,10.5457,10.5271,10.542,562500.0
2012-03-14 15:50:00,28.34,28.37,28.29,28.36,1482000.0,10.542,10.5532,10.5234,10.5494,1482000.0
2012-03-15 09:30:00,28.61,28.7,28.29,28.3,553200.0,10.6424,10.6759,10.5234,10.5271,553200.0
2012-03-15 09:40:00,28.3,28.34,28.2,28.3,569800.0,10.5271,10.542,10.4899,10.5271,569800.0
2012-03-15 09:50:00,28.3,28.51,28.3,28.39,541100.0,10.5271,10.6052,10.5271,10.5606,541100.0
2012-03-15 10:00:00,28.38,28.41,28.25,28.33,516800.0,10.5569,10.568,10.5085,10.5383,516800.0
2012-03-15 10:10:00,28.32,28.44,28.25,28.39,403000.0,10.5346,10.5792,10.5085,10.5606,403000.0
2012-03-15 10:20:00,28.4,28.43,28.3,28.35,463200.0,10.5643,10.5755,10.5271,10.5457,463200.0
2012-03-15 10:30:00,28.35,28.45,28.35,28.36,356300.0,10.5457,10.5829,10.5457,10.5494,356300.0
2012-03-15 10:40:00,28.37,28.43,28.35,28.39,254700.0,10.5532,10.5755,10.5457,10.5606,254700.0
2012-03-15 10:50:00,28.39,28.4,28.2,28.22,448600.0,10.5606,10.5643,10.4899,10.4974,448600.0
2012-03-15 11:00:00,28.23,28.27,28.19,28.19,340600.0,10.5011,10.516,10.4862,10.4862,340600.0
2012-03-15 11:10:00,28.18,28.2,28.1,28.13,308800.0,10.4825,10.4899,10.4527,10.4639,308800.0
2012-03-15 11:20:00,28.14,28.19,28.02,28.02,444600.0,10.4676,10.4862,10.423,10.423,444600.0
2012-03-15 11:30:00,28.03,28.09,27.85,27.92,439700.0,10.4267,10.449,10.3597,10.3858,439700.0
2012-03-15 11:40:00,27.92,27.93,27.73,27.81,613900.0,10.3858,10.3895,10.3151,10.3449,613900.0
2012-03-15 11:50:00,27.82,27.88,27.8,27.84,332600.0,10.3486,10.3709,10.3411,10.356,332600.0
2012-03-15 12:00:00,27.85,28.09,27.81,28.07,623800.0,10.3597,10.449,10.3449,10.4416,623800.0
2012-03-15 12:10:00,28.08,28.08,27.97,28.03,384600.0,10.4453,10.4453,10.4044,10.4267,384600.0
2012-03-15 12:20:00,28.03,28.07,27.92,27.92,360400.0,10.4267,10.4416,10.3858,10.3858,360400.0
2012-03-15 12:30:00,27.93,27.96,27.86,27.86,462400.0,10.3895,10.4007,10.3635,10.3635,462400.0
2012-03-15 12:40:00,27.87,27.99,27.81,27.96,430100.0,10.3672,10.4118,10.3449,10.4007,430100.0
2012-03-15 12:50:00,27.97,28.0,27.92,27.95,212600.0,10.4044,10.4155,10.3858,10.3969,212600.0
2012-03-15 13:00:00,27.95,28.02,27.92,28.0,461200.0,10.3969,10.423,10.3858,10.4155,461200.0
2012-03-15 13:10:00,28.01,28.01,27.9,27.96,201600.0,10.4192,10.4192,10.3783,10.4007,201600.0
2012-03-15 13:20:00,27.96,28.03,27.92,27.92,202800.0,10.4007,10.4267,10.3858,10.3858,202800.0
2012-03-15 13:30:00,27.92,27.97,27.91,27.92,201900.0,10.3858,10.4044,10.3821,10.3858,201900.0
2012-03-15 13:40:00,27.92,27.95,27.87,27.94,159300.0,10.3858,10.3969,10.3672,10.3932,159300.0
2012-03-15 13:50:00,27.95,27.96,27.88,27.89,131800.0,10.3969,10.4007,10.3709,10.3746,131800.0
2012-03-15 14:00:00,27.88,27.95,27.85,27.95,184800.0,10.3709,10.3969,10.3597,10.3969,184800.0
2012-03-15 14:10:00,27.95,27.96,27.87,27.93,297700.0,10.3969,10.4007,10.3672,10.3895,297700.0
2012-03-15 14:20:00,27.92,27.99,27.91,27.95,193600.0,10.3858,10.4118,10.3821,10.3969,193600.0
2012-03-15 14:30:00,27.95,27.96,27.89,27.91,217300.0,10.3969,10.4007,10.3746,10.3821,217300.0
2012-03-15 14:40:00,27.9,27.93,27.86,27.92,170300.0,10.3783,10.3895,10.3635,10.3858,170300.0
2012-03-15 14:50:00,27.91,27.97,27.9,27.92,175100.0,10.3821,10.4044,10.3783,10.3858,175100.0
2012-03-15 15:00:00,27.92,27.93,27.87,27.88,300900.0,10.3858,10.3895,10.3672,10.3709,300900.0
2012-03-15 15:10:00,27.87,27.89,27.81,27.86,194700.0,10.3672,10.3746,10.3449,10.3635,194700.0
2012-03-15 15:20:00,27.86,27.95,27.85,27.95,303300.0,10.3635,10.3969,10.3597,10.3969,303300.0
2012-03-15 15:30:00,27.95,28.02,27.94,27.99,354000.0,10.3969,10.423,10.3932,10.4118,354000.0
2012-03-15 15:40:00,27.98,27.99,27.86,27.87,605700.0,10.4081,10.4118,10.3635,10.3672,605700.0
2012-03-15 15:50:00,27.87,27.94,27.81,27.94,1871400.0,10.3672,10.3932,10.3449,10.3932,1871400.0
2012-03-16 09:30:00,27.39,27.63,27.38,27.61,844800.0,10.1886,10.2779,10.1849,10.2705,844800.0
2012-03-16 09:40:00,27.61,27.67,27.55,27.6,696200.0,10.2705,10.2928,10.2481,10.2667,696200.0
2012-03-16 09:50:00,27.6,27.67,27.55,27.66,594100.0,10.2667,10.2928,10.2481,10.2891,594100.0
2012-03-16 10:00:00,27.66,27.84,27.64,27.75,513000.0,10.2891,10.356,10.2816,10.3225,513000.0
2012-03-16 10:10:00,27.75,27.8,27.69,27.7,297300.0,10.3225,10.3411,10.3002,10.3039,297300.0
2012-03-16 10:20:00,27.7,27.74,27.61,27.65,250000.0,10.3039,10.3188,10.2705,10.2853,250000.0
2012-03-16 10:30:00,27.66,27.78,27.64,27.78,406900.0,10.2891,10.3337,10.2816,10.3337,406900.0
2012-03-16 10:40:00,27.79,27.81,27.74,27.75,252800.0,10.3374,10.3449,10.3188,10.3225,252800.0
2012-03-16 10:50:00,27.75,27.84,27.73,27.84,237900.0,10.3225,10.356,10.3151,10.356,237900.0
2012-03-16 11:00:00,27.84,27.89,27.82,27.83,261300.0,10.356,10.3746,10.3486,10.3523,261300.0
2012-03-16 11:10:00,27.84,27.85,27.75,27.75,274400.0,10.356,10.3597,10.3225,10.3225,274400.0
2012-03-16 11:20:00,27.75,27.78,27.73,27.78,221600.0,10.3225,10.3337,10.3151,10.3337,221600.0
2012-03-16 11:30:00,27.77,27.84,27.77,27.78,186700.0,10.33,10.356,10.33,10.3337,186700.0
2012-03-16 11:40:00,27.79,27.95,27.75,27.95,333100.0,10.3374,10.3969,10.3225,10.3969,333100.0
2012-03-16 11:50:00,27.95,27.95,27.85,27.88,215700.0,10.3969,10.3969,10.3597,10.3709,215700.0
2012-03-16 12:00:00,27.87,27.88,27.77,27.81,288000.0,10.3672,10.3709,10.33,10.3449,288000.0
2012-03-16 12:10:00,27.82,27.85,27.75,27.75,245000.0,10.3486,10.3597,10.3225,10.3225,245000.0
2012-03-16 12:20:00,27.75,27.79,27.73,27.75,383900.0,10.3225,10.3374,10.3151,10.3225,383900.0
2012-03-16 12:30:00,27.74,27.86,27.72,27.85,776500.0,10.3188,10.3635,10.3114,10.3597,776500.0
2012-03-16 12:40:00,27.85,27.91,27.83,27.85,138800.0,10.3597,10.3821,10.3523,10.3597,138800.0
2012-03-16 12:50:00,27.85,27.85,27.78,27.8,99500.0,10.3597,10.3597,10.3337,10.3411,99500.0
2012-03-16 13:00:00,27.8,27.86,27.8,27.84,119100.0,10.3411,10.3635,10.3411,10.356,119100.0
2012-03-16 13:10:00,27.83,27.88,27.82,27.83,174500.0,10.3523,10.3709,10.3486,10.3523,174500.0
2012-03-16 13:20:00,27.83,27.88,27.82,27.88,184100.0,10.3523,10.3709,10.3486,10.3709,184100.0
2012-03-16 13:30:00,27.88,27.88,27.85,27.87,120700.0,10.3709,10.3709,10.3597,10.3672,120700.0
2012-03-16 13:40:00,27.87,27.9,27.85,27.88,106500.0,10.3672,10.3783,10.3597,10.3709,106500.0
2012-03-16 13:50:00,27.88,27.93,27.85,27.85,113800.0,10.3709,10.3895,10.3597,10.3597,113800.0
2012-03-16 14:00:00,27.85,27.86,27.76,27.81,191100.0,10.3597,10.3635,10.3263,10.3449,191100.0
2012-03-16 14:10:00,27.81,27.81,27.73,27.76,165800.0,10.3449,10.3449,10.3151,10.3263,165800.0
2012-03-16 14:20:00,27.76,27.79,27.73,27.78,125600.0,10.3263,10.3374,10.3151,10.3337,125600.0
2012-03-16 14:30:00,27.77,27.84,27.77,27.82,142400.0,10.33,10.356,10.33,10.3486,142400.0
2012-03-16 14:40:00,27.83,27.87,27.78,27.8,180000.0,10.3523,10.3672,10.3337,10.3411,180000.0
2012-03-16 14:50:00,27.8,27.85,27.79,27.83,125500.0,10.3411,10.3597,10.3374,10.3523,125500.0
2012-03-16 15:00:00,27.82,27.83,27.77,27.78,244300.0,10.3486,10.3523,10.33,10.3337,244300.0
2012-03-16 15:10:00,27.78,27.79,27.7,27.71,193900.0,10.3337,10.3374,10.3039,10.3077,193900.0
2012-03-16 15:20:00,27.7,27.77,27.69,27.74,195500.0,10.3039,10.33,10.3002,10.3188,195500.0
2012-03-16 15:30:00,27.74,27.75,27.7,27.73,203000.0,10.3188,10.3225,10.3039,10.3151,203000.0
2012-03-16 15:40:00,27.73,27.82,27.71,27.82,410800.0,10.3151,10.3486,10.3077,10.3486,410800.0
2012-03-16 15:50:00,27.82,27.82,27.75,27.8,1047800.0,10.3486,10.3486,10.3225,10.3411,1047800.0
2012-03-19 09:30:00,27.67,27.81,27.61,27.78,397900.0,10.2928,10.3449,10.2705,10.3337,397900.0
2012-03-19 09:40:00,27.78,28.06,27.78,28.06,338500.0,10.3337,10.4378,10.3337,10.4378,338500.0
2012-03-19 09:50:00,28.06,28.07,27.94,28.03,243900.0,10.4378,10.4416,10.3932,10.4267,243900.0
2012-03-19 10:00:00,28.02,28.03,27.86,27.87,271400.0,10.423,10.4267,10.3635,10.3672,271400.0
2012-03-19 10:10:00,27.87,27.94,27.81,27.92,320000.0,10.3672,10.3932,10.3449,10.3858,320000.0
2012-03-19 10:20:00,27.92,28.06,27.91,28.02,583500.0,10.3858,10.4378,10.3821,10.423,583500.0
2012-03-19 10:30:00,28.03,28.05,27.99,28.0,110300.0,10.4267,10.4341,10.4118,10.4155,110300.0
2012-03-19 10:40:00,28.0,28.15,28.0,28.14,386200.0,10.4155,10.4713,10.4155,10.4676,386200.0
2012-03-19 10:50:00,28.15,28.16,28.09,28.14,189900.0,10.4713,10.475,10.449,10.4676,189900.0
2012-03-19 11:00:00,28.15,28.15,28.05,28.06,278200.0,10.4713,10.4713,10.4341,10.4378,278200.0
2012-03-19 11:10:00,28.06,28.08,28.01,28.07,170500.0,10.4378,10.4453,10.4192,10.4416,170500.0
2012-03-19 11:20:00,28.07,28.15,28.07,28.11,292900.0,10.4416,10.4713,10.4416,10.4564,292900.0
2012-03-19 11:30:00,28.11,28.12,28.02,28.07,358600.0,10.4564,10.4602,10.423,10.4416,358600.0
2012-03-19 11:40:00,28.08,28.17,28.07,28.11,384200.0,10.4453,10.4788,10.4416,10.4564,384200.0
2012-03-19 11:50:00,28.11,28.13,28.05,28.12,203800.0,10.4564,10.4639,10.4341,10.4602,203800.0
2012-03-19 12:00:00,28.12,28.18,28.12,28.18,107000.0,10.4602,10.4825,10.4602,10.4825,107000.0
2012-03-19 12:10:00,28.18,28.19,28.13,28.14,172800.0,10.4825,10.4862,10.4639,10.4676,172800.0
2012-03-19 12:20:00,28.14,28.15,28.12,28.15,108300.0,10.4676,10.4713,10.4602,10.4713,108300.0
2012-03-19 12:30:00,28.15,28.16,28.13,28.14,170200.0,10.4713,10.475,10.4639,10.4676,170200.0
2012-03-19 12:40:00,28.15,28.17,28.14,28.17,109200.0,10.4713,10.4788,10.4676,10.4788,109200.0
2012-03-19 12:50:00,28.16,28.16,28.08,28.1,302300.0,10.475,10.475,10.4453,10.4527,302300.0
2012-03-19 13:00:00,28.1,28.14,28.08,28.09,233700.0,10.4527,10.4676,10.4453,10.449,233700.0
2012-03-19 13:10:00,28.08,28.14,28.08,28.1,78000.0,10.4453,10.4676,10.4453,10.4527,78000.0
2012-03-19 13:20:00,28.1,28.2,28.08,28.2,190800.0,10.4527,10.4899,10.4453,10.4899,190800.0
2012-03-19 13:30:00,28.2,28.2,28.14,28.15,135900.0,10.4899,10.4899,10.4676,10.4713,135900.0
2012-03-19 13:40:00,28.15,28.15,28.1,28.13,170700.0,10.4713,10.4713,10.4527,10.4639,170700.0
2012-03-19 13:50:00,28.13,28.15,28.1,28.11,188100.0,10.4639,10.4713,10.4527,10.4564,188100.0
2012-03-19 14:00:00,28.11,28.12,28.07,28.1,185900.0,10.4564,10.4602,10.4416,10.4527,185900.0
2012-03-19 14:10:00,28.1,28.1,28.02,28.04,222100.0,10.4527,10.4527,10.423,10.4304,222100.0
2012-03-19 14:20:00,28.04,28.07,28.03,28.07,69300.0,10.4304,10.4416,10.4267,10.4416,69300.0
2012-03-19 14:30:00,28.06,28.08,28.02,28.07,329500.0,10.4378,10.4453,10.423,10.4416,329500.0
2012-03-19 14:40:00,28.08,28.12,28.08,28.12,81900.0,10.4453,10.4602,10.4453,10.4602,81900.0
2012-03-19 14:50:00,28.12,28.12,27.99,28.01,166000.0,10.4602,10.4602,10.4118,10.4192,166000.0
2012-03-19 15:00:00,28.01,28.03,27.99,27.99,255300.0,10.4192,10.4267,10.4118,10.4118,255300.0
2012-03-19 15:10:00,27.99,28.01,27.96,27.98,215100.0,10.4118,10.4192,10.4007,10.4081,215100.0
2012-03-19 15:20:00,27.98,27.99,27.91,27.91,224700.0,10.4081,10.4118,10.3821,10.3821,224700.0
2012-03-19 15:30:00,27.91,27.99,27.91,27.95,325800.0,10.3821,10.4118,10.3821,10.3969,325800.0
2012-03-19 15:40:00,27.95,27.97,27.88,27.89,348100.0,10.3969,10.4044,10.3709,10.3746,348100.0
2012-03-19 15:50:00,27.88,27.91,27.83,27.87,1014100.0,10.3709,10.3821,10.3523,10.3672,1014100.0
2012-03-20 09:30:00,27.23,27.29,27.18,27.24,572900.0,10.1303,10.1527,10.1117,10.1341,572900.0
2012-03-20 09:40:00,27.23,27.25,27.12,27.21,423900.0,10.1303,10.1378,10.0894,10.1229,423900.0
2012-03-20 09:50:00,27.22,27.32,27.16,27.32,681200.0,10.1266,10.1638,10.1043,10.1638,681200.0
2012-03-20 10:00:00,27.32,27.34,27.24,27.28,585700.0,10.1638,10.1713,10.1341,10.1489,585700.0
2012-03-20 10:10:00,27.29,27.37,27.29,27.34,364500.0,10.1527,10.1824,10.1527,10.1713,364500.0
2012-03-20 10:20:00,27.34,27.37,27.3,27.31,224700.0,10.1713,10.1824,10.1564,10.1601,224700.0
2012-03-20 10:30:00,27.31,27.34,27.26,27.3,306100.0,10.1601,10.1713,10.1415,10.1564,306100.0
2012-03-20 10:40:00,27.31,27.35,27.26,27.34,152700.0,10.1601,10.175,10.1415,10.1713,152700.0
2012-03-20 10:50:00,27.35,27.41,27.31,27.32,297800.0,10.175,10.1973,10.1601,10.1638,297800.0
2012-03-20 11:00:00,27.32,27.38,27.3,27.35,281100.0,10.1638,10.1861,10.1564,10.175,281100.0
2012-03-20 11:10:00,27.36,27.37,27.29,27.29,227000.0,10.1787,10.1824,10.1527,10.1527,227000.0
2012-03-20 11:20:00,27.3,27.33,27.24,27.27,456100.0,10.1564,10.1675,10.1341,10.1452,456100.0
2012-03-20 11:30:00,27.26,27.3,27.12,27.17,488300.0,10.1415,10.1564,10.0894,10.108,488300.0
2012-03-20 11:40:00,27.17,27.2,27.09,27.1,394200.0,10.108,10.1192,10.0783,10.082,394200.0
2012-03-20 11:50:00,27.1,27.12,27.05,27.08,526100.0,10.082,10.0894,10.0634,10.0745,526100.0
2012-03-20 12:00:00,27.07,27.13,27.05,27.08,473700.0,10.0708,10.0931,10.0634,10.0745,473700.0
2012-03-20 12:10:00,27.08,27.18,27.07,27.12,245400.0,10.0745,10.1117,10.0708,10.0894,245400.0
2012-03-20 12:20:00,27.12,27.16,27.11,27.13,257900.0,10.0894,10.1043,10.0857,10.0931,257900.0
2012-03-20 12:30:00,27.13,27.2,27.13,27.2,144300.0,10.0931,10.1192,10.0931,10.1192,144300.0
2012-03-20 12:40:00,27.2,27.24,27.18,27.19,168500.0,10.1192,10.1341,10.1117,10.1155,168500.0
2012-03-20 12:50:00,27.2,27.24,27.2,27.22,90300.0,10.1192,10.1341,10.1192,10.1266,90300.0
2012-03-20 13:00:00,27.22,27.3,27.21,27.3,272500.0,10.1266,10.1564,10.1229,10.1564,272500.0
2012-03-20 13:10:00,27.3,27.32,27.23,27.24,134900.0,10.1564,10.1638,10.1303,10.1341,134900.0
2012-03-20 13:20:00,27.24,27.26,27.19,27.24,174800.0,10.1341,10.1415,10.1155,10.1341,174800.0
2012-03-20 13:30:00,27.24,27.24,27.14,27.15,220100.0,10.1341,10.1341,10.0969,10.1006,220100.0
2012-03-20 13:40:00,27.15,27.22,27.14,27.21,156000.0,10.1006,10.1266,10.0969,10.1229,156000.0
2012-03-20 13:50:00,27.21,27.25,27.2,27.25,105600.0,10.1229,10.1378,10.1192,10.1378,105600.0
2012-03-20 14:00:00,27.25,27.27,27.22,27.25,168200.0,10.1378,10.1452,10.1266,10.1378,168200.0
2012-03-20 14:10:00,27.24,27.3,27.22,27.28,158000.0,10.1341,10.1564,10.1266,10.1489,158000.0
2012-03-20 14:20:00,27.28,27.28,27.24,27.27,137800.0,10.1489,10.1489,10.1341,10.1452,137800.0
2012-03-20 14:30:00,27.27,27.29,27.23,27.29,113900.0,10.1452,10.1527,10.1303,10.1527,113900.0
2012-03-20 14:40:00,27.28,27.35,27.28,27.31,159100.0,10.1489,10.175,10.1489,10.1601,159100.0
2012-03-20 14:50:00,27.3,27.33,27.27,27.28,172200.0,10.1564,10.1675,10.1452,10.1489,172200.0
2012-03-20 15:00:00,27.28,27.36,27.27,27.34,234300.0,10.1489,10.1787,10.1452,10.1713,234300.0
2012-03-20 15:10:00,27.34,27.36,27.32,27.35,227700.0,10.1713,10.1787,10.1638,10.175,227700.0
2012-03-20 15:20:00,27.35,27.38,27.32,27.37,155100.0,10.175,10.1861,10.1638,10.1824,155100.0
2012-03-20 15:30:00,27.37,27.38,27.29,27.29,237600.0,10.1824,10.1861,10.1527,10.1527,237600.0
2012-03-20 15:40:00,27.3,27.33,27.28,27.31,370400.0,10.1564,10.1675,10.1489,10.1601,370400.0
2012-03-20 15:50:00,27.3,27.36,27.29,27.35,867000.0,10.1564,10.1787,10.1527,10.175,867000.0
2012-03-21 09:30:00,27.37,27.42,27.16,27.27,317000.0,10.1824,10.201,10.1043,10.1452,317000.0
2012-03-21 09:40:00,27.27,27.27,27.16,27.19,258600.0,10.1452,10.1452,10.1043,10.1155,258600.0
2012-03-21 09:50:00,27.19,27.2,27.08,27.14,254300.0,10.1155,10.1192,10.0745,10.0969,254300.0
2012-03-21 10:00:00,27.14,27.14,27.0,27.03,329000.0,10.0969,10.0969,10.0448,10.0559,329000.0
2012-03-21 10:10:00,27.03,27.14,27.01,27.13,323600.0,10.0559,10.0969,10.0485,10.0931,323600.0
2012-03-21 10:20:00,27.14,27.16,27.09,27.13,199000.0,10.0969,10.1043,10.0783,10.0931,199000.0
2012-03-21 10:30:00,27.14,27.16,27.08,27.15,217300.0,10.0969,10.1043,10.0745,10.1006,217300.0
2012-03-21 10:40:00,27.15,27.15,27.02,27.07,157000.0,10.1006,10.1006,10.0522,10.0708,157000.0
2012-03-21 10:50:00,27.06,27.07,27.0,27.01,224000.0,10.0671,10.0708,10.0448,10.0485,224000.0
2012-03-21 11:00:00,27.01,27.11,26.97,27.11,340600.0,10.0485,10.0857,10.0336,10.0857,340600.0
2012-03-21 11:10:00,27.11,27.14,27.06,27.1,532400.0,10.0857,10.0969,10.0671,10.082,532400.0
2012-03-21 11:20:00,27.1,27.13,27.04,27.09,179900.0,10.082,10.0931,10.0597,10.0783,179900.0
2012-03-21 11:30:00,27.1,27.18,27.1,27.14,232900.0,10.082,10.1117,10.082,10.0969,232900.0
2012-03-21 11:40:00,27.15,27.18,27.08,27.12,209600.0,10.1006,10.1117,10.0745,10.0894,209600.0
2012-03-21 11:50:00,27.12,27.15,27.09,27.1,185200.0,10.0894,10.1006,10.0783,10.082,185200.0
2012-03-21 12:00:00,27.1,27.15,27.06,27.14,314500.0,10.082,10.1006,10.0671,10.0969,314500.0
2012-03-21 12:10:00,27.14,27.26,27.11,27.25,459500.0,10.0969,10.1415,10.0857,10.1378,459500.0
2012-03-21 12:20:00,27.26,27.3,27.22,27.24,197700.0,10.1415,10.1564,10.1266,10.1341,197700.0
2012-03-21 12:30:00,27.24,27.24,27.17,27.21,116500.0,10.1341,10.1341,10.108,10.1229,116500.0
2012-03-21 12:40:00,27.2,27.22,27.19,27.21,60500.0,10.1192,10.1266,10.1155,10.1229,60500.0
2012-03-21 12:50:00,27.22,27.26,27.2,27.23,102300.0,10.1266,10.1415,10.1192,10.1303,102300.0
2012-03-21 13:00:00,27.23,27.24,27.18,27.21,205000.0,10.1303,10.1341,10.1117,10.1229,205000.0
2012-03-21 13:10:00,27.22,27.24,27.19,27.23,139700.0,10.1266,10.1341,10.1155,10.1303,139700.0
2012-03-21 13:20:00,27.23,27.3,27.21,27.27,185400.0,10.1303,10.1564,10.1229,10.1452,185400.0
2012-03-21 13:30:00,27.26,27.29,27.2,27.24,240200.0,10.1415,10.1527,10.1192,10.1341,240200.0
2012-03-21 13:40:00,27.24,27.25,27.18,27.22,121800.0,10.1341,10.1378,10.1117,10.1266,121800.0
2012-03-21 13:50:00,27.22,27.25,27.2,27.24,160300.0,10.1266,10.1378,10.1192,10.1341,160300.0
2012-03-21 14:00:00,27.24,27.29,27.21,27.21,122900.0,10.1341,10.1527,10.1229,10.1229,122900.0
2012-03-21 14:10:00,27.22,27.28,27.22,27.24,200300.0,10.1266,10.1489,10.1266,10.1341,200300.0
2012-03-21 14:20:00,27.25,27.29,27.24,27.29,208300.0,10.1378,10.1527,10.1341,10.1527,208300.0
2012-03-21 14:30:00,27.29,27.32,27.26,27.31,223000.0,10.1527,10.1638,10.1415,10.1601,223000.0
2012-03-21 14:40:00,27.31,27.36,27.28,27.34,171100.0,10.1601,10.1787,10.1489,10.1713,171100.0
2012-03-21 14:50:00,27.33,27.34,27.27,27.3,144500.0,10.1675,10.1713,10.1452,10.1564,144500.0
2012-03-21 15:00:00,27.29,27.33,27.26,27.31,160000.0,10.1527,10.1675,10.1415,10.1601,160000.0
2012-03-21 15:10:00,27.3,27.34,27.29,27.33,104500.0,10.1564,10.1713,10.1527,10.1675,104500.0
2012-03-21 15:20:00,27.33,27.34,27.3,27.33,148400.0,10.1675,10.1713,10.1564,10.1675,148400.0
2012-03-21 15:30:00,27.33,27.34,27.29,27.29,250800.0,10.1675,10.1713,10.1527,10.1527,250800.0
2012-03-21 15:40:00,27.29,27.31,27.25,27.31,332600.0,10.1527,10.1601,10.1378,10.1601,332600.0
2012-03-21 15:50:00,27.3,27.32,27.22,27.23,1174000.0,10.1564,10.1638,10.1266,10.1303,1174000.0
2012-03-22 09:30:00,26.96,26.96,26.76,26.82,822400.0,10.0299,10.0299,9.9555,9.9778,822400.0
2012-03-22 09:40:00,26.83,26.89,26.78,26.86,687900.0,9.9815,10.0038,9.9629,9.9927,687900.0
2012-03-22 09:50:00,26.87,26.87,26.7,26.71,360200.0,9.9964,9.9964,9.9332,9.9369,360200.0
2012-03-22 10:00:00,26.71,26.84,26.66,26.8,411300.0,9.9369,9.9852,9.9183,9.9704,411300.0
2012-03-22 10:10:00,26.8,26.84,26.72,26.79,331600.0,9.9704,9.9852,9.9406,9.9666,331600.0
2012-03-22 10:20:00,26.8,26.82,26.75,26.8,288700.0,9.9704,9.9778,9.9518,9.9704,288700.0
2012-03-22 10:30:00,26.8,26.8,26.72,26.77,319700.0,9.9704,9.9704,9.9406,9.9592,319700.0
2012-03-22 10:40:00,26.77,26.84,26.73,26.74,300500.0,9.9592,9.9852,9.9443,9.948,300500.0
2012-03-22 10:50:00,26.74,26.75,26.67,26.72,354500.0,9.948,9.9518,9.922,9.9406,354500.0
2012-03-22 11:00:00,26.71,26.75,26.69,26.72,517600.0,9.9369,9.9518,9.9294,9.9406,517600.0
2012-03-22 11:10:00,26.73,26.8,26.72,26.78,175200.0,9.9443,9.9704,9.9406,9.9629,175200.0
2012-03-22 11:20:00,26.79,26.84,26.78,26.81,249600.0,9.9666,9.9852,9.9629,9.9741,249600.0
2012-03-22 11:30:00,26.82,26.88,26.8,26.81,384700.0,9.9778,10.0001,9.9704,9.9741,384700.0
2012-03-22 11:40:00,26.8,26.83,26.75,26.76,234400.0,9.9704,9.9815,9.9518,9.9555,234400.0
2012-03-22 11:50:00,26.76,26.77,26.71,26.75,335300.0,9.9555,9.9592,9.9369,9.9518,335300.0
2012-03-22 12:00:00,26.75,26.79,26.74,26.78,242300.0,9.9518,9.9666,9.948,9.9629,242300.0
2012-03-22 12:10:00,26.78,26.8,26.71,26.73,221900.0,9.9629,9.9704,9.9369,9.9443,221900.0
2012-03-22 12:20:00,26.72,26.76,26.72,26.73,157600.0,9.9406,9.9555,9.9406,9.9443,157600.0
2012-03-22 12:30:00,26.73,26.73,26.67,26.68,289700.0,9.9443,9.9443,9.922,9.9257,289700.0
2012-03-22 12:40:00,26.68,26.69,26.64,26.68,224900.0,9.9257,9.9294,9.9108,9.9257,224900.0
2012-03-22 12:50:00,26.68,26.72,26.67,26.72,288900.0,9.9257,9.9406,9.922,9.9406,288900.0
2012-03-22 13:00:00,26.72,26.72,26.62,26.64,267100.0,9.9406,9.9406,9.9034,9.9108,267100.0
2012-03-22 13:10:00,26.63,26.65,26.59,26.61,338100.0,9.9071,9.9146,9.8922,9.8997,338100.0
2012-03-22 13:20:00,26.61,26.65,26.59,26.63,199400.0,9.8997,9.9146,9.8922,9.9071,199400.0
2012-03-22 13:30:00,26.62,26.64,26.6,26.63,197800.0,9.9034,9.9108,9.896,9.9071,197800.0
2012-03-22 13:40:00,26.64,26.64,26.6,26.62,154100.0,9.9108,9.9108,9.896,9.9034,154100.0
2012-03-22 13:50:00,26.62,26.65,26.6,26.64,200500.0,9.9034,9.9146,9.896,9.9108,200500.0
2012-03-22 14:00:00,26.63,26.64,26.53,26.54,376800.0,9.9071,9.9108,9.8699,9.8736,376800.0
2012-03-22 14:10:00,26.55,26.59,26.54,26.55,202400.0,9.8774,9.8922,9.8736,9.8774,202400.0
2012-03-22 14:20:00,26.55,26.62,26.55,26.59,244500.0,9.8774,9.9034,9.8774,9.8922,244500.0
2012-03-22 14:30:00,26.58,26.59,26.54,26.55,192400.0,9.8885,9.8922,9.8736,9.8774,192400.0
2012-03-22 14:40:00,26.55,26.58,26.52,26.55,295100.0,9.8774,9.8885,9.8662,9.8774,295100.0
2012-03-22 14:50:00,26.54,26.57,26.52,26.55,316800.0,9.8736,9.8848,9.8662,9.8774,316800.0
2012-03-22 15:00:00,26.55,26.56,26.5,26.51,476900.0,9.8774,9.8811,9.8588,9.8625,476900.0
2012-03-22 15:10:00,26.51,26.53,26.5,26.51,310300.0,9.8625,9.8699,9.8588,9.8625,310300.0
2012-03-22 15:20:00,26.51,26.56,26.47,26.53,308700.0,9.8625,9.8811,9.8476,9.8699,308700.0
2012-03-22 15:30:00,26.54,26.68,26.52,26.66,371400.0,9.8736,9.9257,9.8662,9.9183,371400.0
2012-03-22 15:40:00,26.66,26.71,26.63,26.67,534200.0,9.9183,9.9369,9.9071,9.922,534200.0
2012-03-22 15:50:00,26.67,26.72,26.65,26.67,1318500.0,9.922,9.9406,9.9146,9.922,1318500.0
2012-03-23 09:30:00,26.8,26.81,26.7,26.74,301900.0,9.9704,9.9741,9.9332,9.948,301900.0
2012-03-23 09:40:00,26.74,27.0,26.73,26.97,658600.0,9.948,10.0448,9.9443,10.0336,658600.0
2012-03-23 09:50:00,26.98,27.13,26.95,27.03,505900.0,10.0373,10.0931,10.0262,10.0559,505900.0
2012-03-23 10:00:00,27.03,27.03,26.81,26.82,576900.0,10.0559,10.0559,9.9741,9.9778,576900.0
2012-03-23 10:10:00,26.82,26.94,26.79,26.91,465900.0,9.9778,10.0224,9.9666,10.0113,465900.0
2012-03-23 10:20:00,26.91,27.01,26.9,26.96,308700.0,10.0113,10.0485,10.0076,10.0299,308700.0
2012-03-23 10:30:00,26.95,27.09,26.95,27.07,306500.0,10.0262,10.0783,10.0262,10.0708,306500.0
2012-03-23 10:40:00,27.07,27.12,27.06,27.09,642500.0,10.0708,10.0894,10.0671,10.0783,642500.0
2012-03-23 10:50:00,27.09,27.1,27.03,27.03,357100.0,10.0783,10.082,10.0559,10.0559,357100.0
2012-03-23 11:00:00,27.04,27.1,27.0,27.04,231700.0,10.0597,10.082,10.0448,10.0597,231700.0
2012-03-23 11:10:00,27.04,27.13,26.97,27.09,280000.0,10.0597,10.0931,10.0336,10.0783,280000.0
2012-03-23 11:20:00,27.09,27.13,27.04,27.11,251600.0,10.0783,10.0931,10.0597,10.0857,251600.0
2012-03-23 11:30:00,27.11,27.14,27.06,27.06,231300.0,10.0857,10.0969,10.0671,10.0671,231300.0
2012-03-23 11:40:00,27.06,27.07,26.98,26.99,379200.0,10.0671,10.0708,10.0373,10.041,379200.0
2012-03-23 11:50:00,26.99,27.0,26.93,26.97,230800.0,10.041,10.0448,10.0187,10.0336,230800.0
2012-03-23 12:00:00,26.97,27.01,26.94,26.97,318200.0,10.0336,10.0485,10.0224,10.0336,318200.0
2012-03-23 12:10:00,26.98,27.01,26.9,26.91,296500.0,10.0373,10.0485,10.0076,10.0113,296500.0
2012-03-23 12:20:00,26.91,26.96,26.9,26.93,87400.0,10.0113,10.0299,10.0076,10.0187,87400.0
2012-03-23 12:30:00,26.94,26.94,26.84,26.84,254800.0,10.0224,10.0224,9.9852,9.9852,254800.0
2012-03-23 12:40:00,26.85,26.91,26.8,26.89,270100.0,9.989,10.0113,9.9704,10.0038,270100.0
2012-03-23 12:50:00,26.89,26.99,26.88,26.95,170500.0,10.0038,10.041,10.0001,10.0262,170500.0
2012-03-23 13:00:00,26.95,26.97,26.91,26.95,156400.0,10.0262,10.0336,10.0113,10.0262,156400.0
2012-03-23 13:10:00,26.95,26.96,26.89,26.92,171100.0,10.0262,10.0299,10.0038,10.015,171100.0
2012-03-23 13:20:00,26.91,26.97,26.91,26.93,210300.0,10.0113,10.0336,10.0113,10.0187,210300.0
2012-03-23 13:30:00,26.93,26.96,26.92,26.93,200000.0,10.0187,10.0299,10.015,10.0187,200000.0
2012-03-23 13:40:00,26.93,26.97,26.93,26.95,131900.0,10.0187,10.0336,10.0187,10.0262,131900.0
2012-03-23 13:50:00,26.95,26.96,26.86,26.87,221700.0,10.0262,10.0299,9.9927,9.9964,221700.0
2012-03-23 14:00:00,26.88,26.92,26.87,26.88,112600.0,10.0001,10.015,9.9964,10.0001,112600.0
2012-03-23 14:10:00,26.88,26.93,26.88,26.91,155300.0,10.0001,10.0187,10.0001,10.0113,155300.0
2012-03-23 14:20:00,26.91,26.92,26.88,26.89,119000.0,10.0113,10.015,10.0001,10.0038,119000.0
2012-03-23 14:30:00,26.88,26.88,26.84,26.86,133400.0,10.0001,10.0001,9.9852,9.9927,133400.0
2012-03-23 14:40:00,26.86,26.9,26.84,26.89,200700.0,9.9927,10.0076,9.9852,10.0038,200700.0
2012-03-23 14:50:00,26.89,26.93,26.88,26.92,152600.0,10.0038,10.0187,10.0001,10.015,152600.0
2012-03-23 15:00:00,26.92,26.94,26.87,26.91,166000.0,10.015,10.0224,9.9964,10.0113,166000.0
2012-03-23 15:10:00,26.91,26.94,26.89,26.91,212200.0,10.0113,10.0224,10.0038,10.0113,212200.0
2012-03-23 15:20:00,26.91,26.93,26.91,26.91,159100.0,10.0113,10.0187,10.0113,10.0113,159100.0
2012-03-23 15:30:00,26.91,26.93,26.87,26.87,400500.0,10.0113,10.0187,9.9964,9.9964,400500.0
2012-03-23 15:40:00,26.87,26.9,26.82,26.86,287300.0,9.9964,10.0076,9.9778,9.9927,287300.0
2012-03-23 15:50:00,26.86,26.96,26.85,26.96,937600.0,9.9927,10.0299,9.989,10.0299,937600.0
2012-03-26 09:30:00,27.31,27.39,27.27,27.32,478800.0,10.1601,10.1899,10.1452,10.1638,478800.0
2012-03-26 09:40:00,27.32,27.38,27.28,27.33,523800.0,10.1638,10.1861,10.1489,10.1675,523800.0
2012-03-26 09:50:00,27.33,27.38,27.27,27.37,689400.0,10.1675,10.1861,10.1452,10.1824,689400.0
2012-03-26 10:00:00,27.36,27.38,27.28,27.31,455100.0,10.1787,10.1861,10.1489,10.1601,455100.0
2012-03-26 10:10:00,27.32,27.42,27.31,27.35,492500.0,10.1638,10.201,10.1601,10.175,492500.0
2012-03-26 10:20:00,27.36,27.37,27.28,27.31,209800.0,10.1787,10.1824,10.1489,10.1601,209800.0
2012-03-26 10:30:00,27.31,27.33,27.2,27.2,216100.0,10.1601,10.1675,10.1192,10.1192,216100.0
2012-03-26 10:40:00,27.21,27.3,27.17,27.29,315700.0,10.1229,10.1564,10.108,10.1527,315700.0
2012-03-26 10:50:00,27.28,27.3,27.25,27.28,210000.0,10.1489,10.1564,10.1378,10.1489,210000.0
2012-03-26 11:00:00,27.29,27.3,27.23,27.27,280500.0,10.1527,10.1564,10.1303,10.1452,280500.0
2012-03-26 11:10:00,27.28,27.3,27.25,27.3,165600.0,10.1489,10.1564,10.1378,10.1564,165600.0
2012-03-26 11:20:00,27.3,27.33,27.3,27.3,159500.0,10.1564,10.1675,10.1564,10.1564,159500.0
2012-03-26 11:30:00,27.3,27.32,27.29,27.32,126900.0,10.1564,10.1638,10.1527,10.1638,126900.0
2012-03-26 11:40:00,27.33,27.33,27.28,27.28,118200.0,10.1675,10.1675,10.1489,10.1489,118200.0
2012-03-26 11:50:00,27.28,27.32,27.28,27.31,111000.0,10.1489,10.1638,10.1489,10.1601,111000.0
2012-03-26 12:00:00,27.31,27.39,27.3,27.38,274200.0,10.1601,10.1899,10.1564,10.1861,274200.0
2012-03-26 12:10:00,27.38,27.41,27.34,27.38,301500.0,10.1861,10.1973,10.1713,10.1861,301500.0
2012-03-26 12:20:00,27.38,27.44,27.34,27.44,371400.0,10.1861,10.2085,10.1713,10.2085,371400.0
2012-03-26 12:30:00,27.44,27.45,27.39,27.41,320200.0,10.2085,10.2122,10.1899,10.1973,320200.0
2012-03-26 12:40:00,27.41,27.42,27.38,27.39,124600.0,10.1973,10.201,10.1861,10.1899,124600.0
2012-03-26 12:50:00,27.39,27.43,27.35,27.35,232000.0,10.1899,10.2047,10.175,10.175,232000.0
2012-03-26 13:00:00,27.36,27.43,27.35,27.42,66800.0,10.1787,10.2047,10.175,10.201,66800.0
2012-03-26 13:10:00,27.43,27.44,27.39,27.43,135100.0,10.2047,10.2085,10.1899,10.2047,135100.0
2012-03-26 13:20:00,27.43,27.48,27.43,27.46,101500.0,10.2047,10.2233,10.2047,10.2159,101500.0
2012-03-26 13:30:00,27.45,27.48,27.45,27.48,139400.0,10.2122,10.2233,10.2122,10.2233,139400.0
2012-03-26 13:40:00,27.48,27.53,27.47,27.49,251600.0,10.2233,10.2419,10.2196,10.2271,251600.0
2012-03-26 13:50:00,27.49,27.53,27.47,27.48,192400.0,10.2271,10.2419,10.2196,10.2233,192400.0
2012-03-26 14:00:00,27.48,27.51,27.46,27.5,126600.0,10.2233,10.2345,10.2159,10.2308,126600.0
2012-03-26 14:10:00,27.51,27.55,27.5,27.53,124700.0,10.2345,10.2494,10.2308,10.2419,124700.0
2012-03-26 14:20:00,27.53,27.58,27.51,27.54,192800.0,10.2419,10.2605,10.2345,10.2457,192800.0
2012-03-26 14:30:00,27.54,27.55,27.49,27.49,128700.0,10.2457,10.2494,10.2271,10.2271,128700.0
2012-03-26 14:40:00,27.49,27.51,27.48,27.5,169100.0,10.2271,10.2345,10.2233,10.2308,169100.0
2012-03-26 14:50:00,27.49,27.52,27.46,27.52,190500.0,10.2271,10.2382,10.2159,10.2382,190500.0
2012-03-26 15:00:00,27.52,27.55,27.46,27.5,209200.0,10.2382,10.2494,10.2159,10.2308,209200.0
2012-03-26 15:10:00,27.51,27.52,27.47,27.47,118600.0,10.2345,10.2382,10.2196,10.2196,118600.0
2012-03-26 15:20:00,27.47,27.48,27.45,27.46,161100.0,10.2196,10.2233,10.2122,10.2159,161100.0
2012-03-26 15:30:00,27.46,27.47,27.42,27.43,241200.0,10.2159,10.2196,10.201,10.2047,241200.0
2012-03-26 15:40:00,27.43,27.5,27.4,27.47,392100.0,10.2047,10.2308,10.1936,10.2196,392100.0
2012-03-26 15:50:00,27.48,27.49,27.43,27.48,744600.0,10.2233,10.2271,10.2047,10.2233,744600.0
2012-03-27 09:30:00,27.4,27.45,27.26,27.27,259200.0,10.1936,10.2122,10.1415,10.1452,259200.0
2012-03-27 09:40:00,27.28,27.34,27.23,27.33,343200.0,10.1489,10.1713,10.1303,10.1675,343200.0
2012-03-27 09:50:00,27.33,27.36,27.31,27.33,643500.0,10.1675,10.1787,10.1601,10.1675,643500.0
2012-03-27 10:00:00,27.33,27.33,27.24,27.27,349700.0,10.1675,10.1675,10.1341,10.1452,349700.0
2012-03-27 10:10:00,27.28,27.28,27.15,27.19,643300.0,10.1489,10.1489,10.1006,10.1155,643300.0
2012-03-27 10:20:00,27.19,27.19,27.09,27.1,521300.0,10.1155,10.1155,10.0783,10.082,521300.0
2012-03-27 10:30:00,27.09,27.12,27.02,27.1,718400.0,10.0783,10.0894,10.0522,10.082,718400.0
2012-03-27 10:40:00,27.09,27.12,27.06,27.12,232800.0,10.0783,10.0894,10.0671,10.0894,232800.0
2012-03-27 10:50:00,27.11,27.11,27.06,27.07,186400.0,10.0857,10.0857,10.0671,10.0708,186400.0
2012-03-27 11:00:00,27.08,27.16,27.06,27.11,230800.0,10.0745,10.1043,10.0671,10.0857,230800.0
2012-03-27 11:10:00,27.12,27.12,27.04,27.09,264600.0,10.0894,10.0894,10.0597,10.0783,264600.0
2012-03-27 11:20:00,27.09,27.1,27.02,27.03,201000.0,10.0783,10.082,10.0522,10.0559,201000.0
2012-03-27 11:30:00,27.02,27.05,26.99,27.01,522000.0,10.0522,10.0634,10.041,10.0485,522000.0
2012-03-27 11:40:00,27.01,27.06,27.01,27.05,117600.0,10.0485,10.0671,10.0485,10.0634,117600.0
2012-03-27 11:50:00,27.06,27.12,27.06,27.1,182600.0,10.0671,10.0894,10.0671,10.082,182600.0
2012-03-27 12:00:00,27.1,27.16,27.06,27.07,200800.0,10.082,10.1043,10.0671,10.0708,200800.0
2012-03-27 12:10:00,27.07,27.17,27.07,27.15,83300.0,10.0708,10.108,10.0708,10.1006,83300.0
2012-03-27 12:20:00,27.14,27.16,27.08,27.09,117100.0,10.0969,10.1043,10.0745,10.0783,117100.0
2012-03-27 12:30:00,27.09,27.15,27.09,27.13,64800.0,10.0783,10.1006,10.0783,10.0931,64800.0
2012-03-27 12:40:00,27.13,27.15,27.1,27.11,176700.0,10.0931,10.1006,10.082,10.0857,176700.0
2012-03-27 12:50:00,27.11,27.17,27.08,27.16,225600.0,10.0857,10.108,10.0745,10.1043,225600.0
2012-03-27 13:00:00,27.16,27.16,27.11,27.12,89000.0,10.1043,10.1043,10.0857,10.0894,89000.0
2012-03-27 13:10:00,27.12,27.12,27.08,27.09,66300.0,10.0894,10.0894,10.0745,10.0783,66300.0
2012-03-27 13:20:00,27.09,27.11,27.05,27.05,63300.0,10.0783,10.0857,10.0634,10.0634,63300.0
2012-03-27 13:30:00,27.05,27.08,27.01,27.07,52100.0,10.0634,10.0745,10.0485,10.0708,52100.0
2012-03-27 13:40:00,27.07,27.08,27.04,27.06,124500.0,10.0708,10.0745,10.0597,10.0671,124500.0
2012-03-27 13:50:00,27.06,27.1,27.05,27.1,66600.0,10.0671,10.082,10.0634,10.082,66600.0
2012-03-27 14:00:00,27.1,27.1,27.05,27.07,42500.0,10.082,10.082,10.0634,10.0708,42500.0
2012-03-27 14:10:00,27.07,27.12,27.07,27.11,163400.0,10.0708,10.0894,10.0708,10.0857,163400.0
2012-03-27 14:20:00,27.11,27.13,27.08,27.13,72400.0,10.0857,10.0931,10.0745,10.0931,72400.0
2012-03-27 14:30:00,27.13,27.13,27.02,27.04,143500.0,10.0931,10.0931,10.0522,10.0597,143500.0
2012-03-27 14:40:00,27.04,27.12,27.04,27.12,149200.0,10.0597,10.0894,10.0597,10.0894,149200.0
2012-03-27 14:50:00,27.12,27.16,27.1,27.15,156800.0,10.0894,10.1043,10.082,10.1006,156800.0
2012-03-27 15:00:00,27.14,27.18,27.11,27.16,171000.0,10.0969,10.1117,10.0857,10.1043,171000.0
2012-03-27 15:10:00,27.17,27.19,27.12,27.14,183700.0,10.108,10.1155,10.0894,10.0969,183700.0
2012-03-27 15:20:00,27.14,27.16,27.09,27.1,290000.0,10.0969,10.1043,10.0783,10.082,290000.0
2012-03-27 15:30:00,27.1,27.13,27.08,27.11,240900.0,10.082,10.0931,10.0745,10.0857,240900.0
2012-03-27 15:40:00,27.1,27.11,26.97,27.01,615800.0,10.082,10.0857,10.0336,10.0485,615800.0
2012-03-27 15:50:00,27.01,27.06,26.99,27.06,716200.0,10.0485,10.0671,10.041,10.0671,716200.0
2012-03-28 09:30:00,26.86,26.86,26.72,26.75,387900.0,9.9927,9.9927,9.9406,9.9518,387900.0
2012-03-28 09:40:00,26.75,26.76,26.6,26.62,300100.0,9.9518,9.9555,9.896,9.9034,300100.0
2012-03-28 09:50:00,26.61,26.62,26.51,26.56,299800.0,9.8997,9.9034,9.8625,9.8811,299800.0
2012-03-28 10:00:00,26.57,26.63,26.56,26.58,227800.0,9.8848,9.9071,9.8811,9.8885,227800.0
2012-03-28 10:10:00,26.58,26.61,26.47,26.53,351000.0,9.8885,9.8997,9.8476,9.8699,351000.0
2012-03-28 10:20:00,26.52,26.56,26.45,26.47,294300.0,9.8662,9.8811,9.8402,9.8476,294300.0
2012-03-28 10:30:00,26.47,26.47,26.37,26.42,374000.0,9.8476,9.8476,9.8104,9.829,374000.0
2012-03-28 10:40:00,26.42,26.44,26.29,26.3,300800.0,9.829,9.8364,9.7806,9.7843,300800.0
2012-03-28 10:50:00,26.3,26.35,26.22,26.34,639100.0,9.7843,9.803,9.7546,9.7992,639100.0
2012-03-28 11:00:00,26.34,26.34,26.22,26.24,505200.0,9.7992,9.7992,9.7546,9.762,505200.0
2012-03-28 11:10:00,26.24,26.32,26.21,26.28,321000.0,9.762,9.7918,9.7509,9.7769,321000.0
2012-03-28 11:20:00,26.29,26.31,26.26,26.31,240200.0,9.7806,9.7881,9.7695,9.7881,240200.0
2012-03-28 11:30:00,26.32,26.33,26.27,26.31,200800.0,9.7918,9.7955,9.7732,9.7881,200800.0
2012-03-28 11:40:00,26.32,26.33,26.19,26.2,273600.0,9.7918,9.7955,9.7434,9.7471,273600.0
2012-03-28 11:50:00,26.2,26.21,26.05,26.21,588100.0,9.7471,9.7509,9.6913,9.7509,588100.0
2012-03-28 12:00:00,26.21,26.22,26.18,26.2,338000.0,9.7509,9.7546,9.7397,9.7471,338000.0
2012-03-28 12:10:00,26.2,26.27,26.17,26.21,444400.0,9.7471,9.7732,9.736,9.7509,444400.0
2012-03-28 12:20:00,26.22,26.25,26.12,26.16,603100.0,9.7546,9.7657,9.7174,9.7323,603100.0
2012-03-28 12:30:00,26.16,26.17,26.1,26.1,285000.0,9.7323,9.736,9.7099,9.7099,285000.0
2012-03-28 12:40:00,26.11,26.13,26.05,26.09,208300.0,9.7137,9.7211,9.6913,9.7062,208300.0
2012-03-28 12:50:00,26.09,26.14,26.06,26.14,166700.0,9.7062,9.7248,9.6951,9.7248,166700.0
2012-03-28 13:00:00,26.13,26.19,26.12,26.19,126700.0,9.7211,9.7434,9.7174,9.7434,126700.0
2012-03-28 13:10:00,26.19,26.23,26.14,26.22,140300.0,9.7434,9.7583,9.7248,9.7546,140300.0
2012-03-28 13:20:00,26.23,26.27,26.21,26.24,283600.0,9.7583,9.7732,9.7509,9.762,283600.0
2012-03-28 13:30:00,26.23,26.24,26.18,26.24,178800.0,9.7583,9.762,9.7397,9.762,178800.0
2012-03-28 13:40:00,26.23,26.34,26.22,26.32,756500.0,9.7583,9.7992,9.7546,9.7918,756500.0
2012-03-28 13:50:00,26.32,26.35,26.31,26.33,142300.0,9.7918,9.803,9.7881,9.7955,142300.0
2012-03-28 14:00:00,26.33,26.35,26.27,26.33,414800.0,9.7955,9.803,9.7732,9.7955,414800.0
2012-03-28 14:10:00,26.32,26.38,26.3,26.33,223900.0,9.7918,9.8141,9.7843,9.7955,223900.0
2012-03-28 14:20:00,26.33,26.36,26.33,26.35,194200.0,9.7955,9.8067,9.7955,9.803,194200.0
2012-03-28 14:30:00,26.35,26.35,26.3,26.31,270200.0,9.803,9.803,9.7843,9.7881,270200.0
2012-03-28 14:40:00,26.31,26.41,26.3,26.37,418400.0,9.7881,9.8253,9.7843,9.8104,418400.0
2012-03-28 14:50:00,26.37,26.42,26.34,26.42,294100.0,9.8104,9.829,9.7992,9.829,294100.0
2012-03-28 15:00:00,26.42,26.45,26.39,26.41,221600.0,9.829,9.8402,9.8178,9.8253,221600.0
2012-03-28 15:10:00,26.41,26.42,26.38,26.4,201800.0,9.8253,9.829,9.8141,9.8216,201800.0
2012-03-28 15:20:00,26.41,26.44,26.37,26.42,467500.0,9.8253,9.8364,9.8104,9.829,467500.0
2012-03-28 15:30:00,26.42,26.44,26.39,26.43,481800.0,9.829,9.8364,9.8178,9.8327,481800.0
2012-03-28 15:40:00,26.44,26.51,26.42,26.51,747900.0,9.8364,9.8625,9.829,9.8625,747900.0
2012-03-28 15:50:00,26.49,26.54,26.47,26.5,1358300.0,9.855,9.8736,9.8476,9.8588,1358300.0
2012-03-29 09:30:00,25.96,26.14,25.95,26.14,728900.0,9.6579,9.7248,9.6541,9.7248,728900.0
2012-03-29 09:40:00,26.13,26.15,26.03,26.1,372200.0,9.7211,9.7285,9.6839,9.7099,372200.0
2012-03-29 09:50:00,26.1,26.15,26.06,26.07,560000.0,9.7099,9.7285,9.6951,9.6988,560000.0
2012-03-29 10:00:00,26.07,26.22,26.06,26.19,492900.0,9.6988,9.7546,9.6951,9.7434,492900.0
2012-03-29 10:10:00,26.18,26.24,26.08,26.09,675400.0,9.7397,9.762,9.7025,9.7062,675400.0
2012-03-29 10:20:00,26.09,26.13,26.02,26.07,509600.0,9.7062,9.7211,9.6802,9.6988,509600.0
2012-03-29 10:30:00,26.06,26.11,25.99,26.06,421900.0,9.6951,9.7137,9.669,9.6951,421900.0
2012-03-29 10:40:00,26.05,26.11,26.03,26.06,546400.0,9.6913,9.7137,9.6839,9.6951,546400.0
2012-03-29 10:50:00,26.06,26.08,26.02,26.08,421300.0,9.6951,9.7025,9.6802,9.7025,421300.0
2012-03-29 11:00:00,26.08,26.12,26.05,26.09,258500.0,9.7025,9.7174,9.6913,9.7062,258500.0
2012-03-29 11:10:00,26.08,26.11,26.01,26.03,327100.0,9.7025,9.7137,9.6765,9.6839,327100.0
2012-03-29 11:20:00,26.02,26.07,26.02,26.03,264800.0,9.6802,9.6988,9.6802,9.6839,264800.0
2012-03-29 11:30:00,26.03,26.07,26.02,26.06,198600.0,9.6839,9.6988,9.6802,9.6951,198600.0
2012-03-29 11:40:00,26.06,26.1,26.06,26.09,159600.0,9.6951,9.7099,9.6951,9.7062,159600.0
2012-03-29 11:50:00,26.08,26.09,26.04,26.05,138800.0,9.7025,9.7062,9.6876,9.6913,138800.0
2012-03-29 12:00:00,26.05,26.11,26.04,26.05,150000.0,9.6913,9.7137,9.6876,9.6913,150000.0
2012-03-29 12:10:00,26.04,26.06,26.04,26.06,109900.0,9.6876,9.6951,9.6876,9.6951,109900.0
2012-03-29 12:20:00,26.05,26.09,26.02,26.05,183100.0,9.6913,9.7062,9.6802,9.6913,183100.0
2012-03-29 12:30:00,26.05,26.07,26.03,26.05,274400.0,9.6913,9.6988,9.6839,9.6913,274400.0
2012-03-29 12:40:00,26.05,26.07,26.01,26.01,231600.0,9.6913,9.6988,9.6765,9.6765,231600.0
2012-03-29 12:50:00,26.02,26.06,26.01,26.01,182700.0,9.6802,9.6951,9.6765,9.6765,182700.0
2012-03-29 13:00:00,26.0,26.05,25.98,26.03,131100.0,9.6727,9.6913,9.6653,9.6839,131100.0
2012-03-29 13:10:00,26.03,26.05,25.99,26.02,134300.0,9.6839,9.6913,9.669,9.6802,134300.0
2012-03-29 13:20:00,26.02,26.04,25.98,26.02,161300.0,9.6802,9.6876,9.6653,9.6802,161300.0
2012-03-29 13:30:00,26.02,26.07,25.99,26.05,117400.0,9.6802,9.6988,9.669,9.6913,117400.0
2012-03-29 13:40:00,26.05,26.06,26.01,26.05,82100.0,9.6913,9.6951,9.6765,9.6913,82100.0
2012-03-29 13:50:00,26.05,26.08,26.03,26.04,134100.0,9.6913,9.7025,9.6839,9.6876,134100.0
2012-03-29 14:00:00,26.04,26.1,26.04,26.07,160400.0,9.6876,9.7099,9.6876,9.6988,160400.0
2012-03-29 14:10:00,26.07,26.1,26.04,26.09,164500.0,9.6988,9.7099,9.6876,9.7062,164500.0
2012-03-29 14:20:00,26.1,26.13,26.07,26.13,169000.0,9.7099,9.7211,9.6988,9.7211,169000.0
2012-03-29 14:30:00,26.13,26.13,26.09,26.12,100700.0,9.7211,9.7211,9.7062,9.7174,100700.0
2012-03-29 14:40:00,26.11,26.14,26.09,26.14,153900.0,9.7137,9.7248,9.7062,9.7248,153900.0
2012-03-29 14:50:00,26.14,26.18,26.12,26.15,108200.0,9.7248,9.7397,9.7174,9.7285,108200.0
2012-03-29 15:00:00,26.15,26.18,26.12,26.17,136700.0,9.7285,9.7397,9.7174,9.736,136700.0
2012-03-29 15:10:00,26.18,26.3,26.18,26.27,212300.0,9.7397,9.7843,9.7397,9.7732,212300.0
2012-03-29 15:20:00,26.27,26.29,26.25,26.25,229800.0,9.7732,9.7806,9.7657,9.7657,229800.0
2012-03-29 15:30:00,26.25,26.4,26.25,26.39,380100.0,9.7657,9.8216,9.7657,9.8178,380100.0
2012-03-29 15:40:00,26.39,26.43,26.37,26.4,562300.0,9.8178,9.8327,9.8104,9.8216,562300.0
2012-03-29 15:50:00,26.4,26.48,26.39,26.43,749400.0,9.8216,9.8513,9.8178,9.8327,749400.0
2012-03-30 09:30:00,26.39,26.57,26.34,26.56,639300.0,9.8178,9.8848,9.7992,9.8811,639300.0
2012-03-30 09:40:00,26.56,26.62,26.51,26.56,720800.0,9.8811,9.9034,9.8625,9.8811,720800.0
2012-03-30 09:50:00,26.57,26.62,26.51,26.51,280900.0,9.8848,9.9034,9.8625,9.8625,280900.0
2012-03-30 10:00:00,26.52,26.64,26.51,26.61,574600.0,9.8662,9.9108,9.8625,9.8997,574600.0
2012-03-30 10:10:00,26.61,26.61,26.4,26.43,359900.0,9.8997,9.8997,9.8216,9.8327,359900.0
2012-03-30 10:20:00,26.42,26.43,26.33,26.42,480100.0,9.829,9.8327,9.7955,9.829,480100.0
2012-03-30 10:30:00,26.42,26.45,26.25,26.26,261900.0,9.829,9.8402,9.7657,9.7695,261900.0
2012-03-30 10:40:00,26.26,26.33,26.24,26.3,309100.0,9.7695,9.7955,9.762,9.7843,309100.0
2012-03-30 10:50:00,26.29,26.3,26.26,26.3,178200.0,9.7806,9.7843,9.7695,9.7843,178200.0
2012-03-30 11:00:00,26.3,26.37,26.29,26.35,120300.0,9.7843,9.8104,9.7806,9.803,120300.0
2012-03-30 11:10:00,26.35,26.45,26.35,26.41,111900.0,9.803,9.8402,9.803,9.8253,111900.0
2012-03-30 11:20:00,26.41,26.42,26.34,26.37,186100.0,9.8253,9.829,9.7992,9.8104,186100.0
2012-03-30 11:30:00,26.37,26.39,26.33,26.35,87600.0,9.8104,9.8178,9.7955,9.803,87600.0
2012-03-30 11:40:00,26.35,26.36,26.31,26.35,86400.0,9.803,9.8067,9.7881,9.803,86400.0
2012-03-30 11:50:00,26.36,26.42,26.35,26.39,101200.0,9.8067,9.829,9.803,9.8178,101200.0
2012-03-30 12:00:00,26.4,26.42,26.37,26.38,86200.0,9.8216,9.829,9.8104,9.8141,86200.0
2012-03-30 12:10:00,26.38,26.39,26.35,26.39,161100.0,9.8141,9.8178,9.803,9.8178,161100.0
2012-03-30 12:20:00,26.39,26.43,26.38,26.43,134200.0,9.8178,9.8327,9.8141,9.8327,134200.0
2012-03-30 12:30:00,26.42,26.45,26.4,26.45,169000.0,9.829,9.8402,9.8216,9.8402,169000.0
2012-03-30 12:40:00,26.45,26.46,26.42,26.45,216900.0,9.8402,9.8439,9.829,9.8402,216900.0
2012-03-30 12:50:00,26.45,26.46,26.37,26.39,158800.0,9.8402,9.8439,9.8104,9.8178,158800.0
2012-03-30 13:00:00,26.38,26.41,26.33,26.38,96900.0,9.8141,9.8253,9.7955,9.8141,96900.0
2012-03-30 13:10:00,26.38,26.46,26.33,26.45,257700.0,9.8141,9.8439,9.7955,9.8402,257700.0
2012-03-30 13:20:00,26.45,26.48,26.44,26.48,79900.0,9.8402,9.8513,9.8364,9.8513,79900.0
2012-03-30 13:30:00,26.48,26.52,26.47,26.48,103200.0,9.8513,9.8662,9.8476,9.8513,103200.0
2012-03-30 13:40:00,26.48,26.5,26.45,26.49,126000.0,9.8513,9.8588,9.8402,9.855,126000.0
2012-03-30 13:50:00,26.49,26.49,26.44,26.48,84700.0,9.855,9.855,9.8364,9.8513,84700.0
2012-03-30 14:00:00,26.48,26.51,26.47,26.49,150600.0,9.8513,9.8625,9.8476,9.855,150600.0
2012-03-30 14:10:00,26.49,26.52,26.47,26.47,69400.0,9.855,9.8662,9.8476,9.8476,69400.0
2012-03-30 14:20:00,26.47,26.48,26.43,26.44,77200.0,9.8476,9.8513,9.8327,9.8364,77200.0
2012-03-30 14:30:00,26.44,26.49,26.44,26.47,76200.0,9.8364,9.855,9.8364,9.8476,76200.0
2012-03-30 14:40:00,26.48,26.52,26.48,26.5,91500.0,9.8513,9.8662,9.8513,9.8588,91500.0
2012-03-30 14:50:00,26.5,26.5,26.43,26.43,121100.0,9.8588,9.8588,9.8327,9.8327,121100.0
2012-03-30 15:00:00,26.44,26.47,26.43,26.45,167800.0,9.8364,9.8476,9.8327,9.8402,167800.0
2012-03-30 15:10:00,26.46,26.46,26.42,26.45,125900.0,9.8439,9.8439,9.829,9.8402,125900.0
2012-03-30 15:20:00,26.44,26.5,26.43,26.46,186500.0,9.8364,9.8588,9.8327,9.8439,186500.0
2012-03-30 15:30:00,26.46,26.55,26.46,26.49,228400.0,9.8439,9.8774,9.8439,9.855,228400.0
2012-03-30 15:40:00,26.5,26.54,26.45,26.46,351000.0,9.8588,9.8736,9.8402,9.8439,351000.0
2012-03-30 15:50:00,26.45,26.56,26.44,26.56,868300.0,9.8402,9.8811,9.8364,9.8811,868300.0
2012-04-02 09:30:00,26.3,26.41,26.22,26.4,581600.0,9.7843,9.8253,9.7546,9.8216,581600.0
2012-04-02 09:40:00,26.39,26.54,26.39,26.49,300300.0,9.8178,9.8736,9.8178,9.855,300300.0
2012-04-02 09:50:00,26.49,26.5,26.42,26.46,236400.0,9.855,9.8588,9.829,9.8439,236400.0
2012-04-02 10:00:00,26.46,26.63,26.46,26.54,414400.0,9.8439,9.9071,9.8439,9.8736,414400.0
2012-04-02 10:10:00,26.54,26.73,26.54,26.7,353500.0,9.8736,9.9443,9.8736,9.9332,353500.0
2012-04-02 10:20:00,26.7,26.74,26.64,26.66,272400.0,9.9332,9.948,9.9108,9.9183,272400.0
2012-04-02 10:30:00,26.67,26.74,26.59,26.62,287000.0,9.922,9.948,9.8922,9.9034,287000.0
2012-04-02 10:40:00,26.63,26.67,26.56,26.67,178600.0,9.9071,9.922,9.8811,9.922,178600.0
2012-04-02 10:50:00,26.67,26.76,26.66,26.69,325500.0,9.922,9.9555,9.9183,9.9294,325500.0
2012-04-02 11:00:00,26.69,26.72,26.68,26.71,170800.0,9.9294,9.9406,9.9257,9.9369,170800.0
2012-04-02 11:10:00,26.72,26.75,26.65,26.67,287000.0,9.9406,9.9518,9.9146,9.922,287000.0
2012-04-02 11:20:00,26.67,26.77,26.66,26.75,202600.0,9.922,9.9592,9.9183,9.9518,202600.0
2012-04-02 11:30:00,26.76,26.77,26.7,26.71,247900.0,9.9555,9.9592,9.9332,9.9369,247900.0
2012-04-02 11:40:00,26.71,26.73,26.68,26.7,422700.0,9.9369,9.9443,9.9257,9.9332,422700.0
2012-04-02 11:50:00,26.7,26.74,26.69,26.72,292600.0,9.9332,9.948,9.9294,9.9406,292600.0
2012-04-02 12:00:00,26.72,26.77,26.7,26.75,381800.0,9.9406,9.9592,9.9332,9.9518,381800.0
2012-04-02 12:10:00,26.75,26.77,26.72,26.76,353400.0,9.9518,9.9592,9.9406,9.9555,353400.0
2012-04-02 12:20:00,26.76,26.79,26.75,26.76,172400.0,9.9555,9.9666,9.9518,9.9555,172400.0
2012-04-02 12:30:00,26.77,26.77,26.74,26.76,187100.0,9.9592,9.9592,9.948,9.9555,187100.0
2012-04-02 12:40:00,26.75,26.77,26.75,26.77,53300.0,9.9518,9.9592,9.9518,9.9592,53300.0
2012-04-02 12:50:00,26.76,26.78,26.75,26.78,165500.0,9.9555,9.9629,9.9518,9.9629,165500.0
2012-04-02 13:00:00,26.79,26.79,26.76,26.76,74400.0,9.9666,9.9666,9.9555,9.9555,74400.0
2012-04-02 13:10:00,26.76,26.78,26.75,26.78,131700.0,9.9555,9.9629,9.9518,9.9629,131700.0
2012-04-02 13:20:00,26.78,26.81,26.78,26.79,236400.0,9.9629,9.9741,9.9629,9.9666,236400.0
2012-04-02 13:30:00,26.79,26.8,26.76,26.78,127900.0,9.9666,9.9704,9.9555,9.9629,127900.0
2012-04-02 13:40:00,26.78,26.8,26.76,26.8,111900.0,9.9629,9.9704,9.9555,9.9704,111900.0
2012-04-02 13:50:00,26.8,26.8,26.76,26.76,228200.0,9.9704,9.9704,9.9555,9.9555,228200.0
2012-04-02 14:00:00,26.77,26.78,26.74,26.74,180200.0,9.9592,9.9629,9.948,9.948,180200.0
2012-04-02 14:10:00,26.75,26.75,26.72,26.75,99100.0,9.9518,9.9518,9.9406,9.9518,99100.0
2012-04-02 14:20:00,26.74,26.82,26.74,26.81,156400.0,9.948,9.9778,9.948,9.9741,156400.0
2012-04-02 14:30:00,26.81,26.85,26.8,26.82,114300.0,9.9741,9.989,9.9704,9.9778,114300.0
2012-04-02 14:40:00,26.82,26.87,26.8,26.85,186200.0,9.9778,9.9964,9.9704,9.989,186200.0
2012-04-02 14:50:00,26.85,26.87,26.8,26.86,206900.0,9.989,9.9964,9.9704,9.9927,206900.0
2012-04-02 15:00:00,26.86,26.87,26.75,26.76,339600.0,9.9927,9.9964,9.9518,9.9555,339600.0
2012-04-02 15:10:00,26.76,26.77,26.71,26.71,262400.0,9.9555,9.9592,9.9369,9.9369,262400.0
2012-04-02 15:20:00,26.72,26.72,26.63,26.67,272400.0,9.9406,9.9406,9.9071,9.922,272400.0
2012-04-02 15:30:00,26.68,26.72,26.62,26.7,396800.0,9.9257,9.9406,9.9034,9.9332,396800.0
2012-04-02 15:40:00,26.7,26.7,26.57,26.59,472100.0,9.9332,9.9332,9.8848,9.8922,472100.0
2012-04-02 15:50:00,26.59,26.67,26.59,26.62,815400.0,9.8922,9.922,9.8922,9.9034,815400.0
2012-04-03 09:30:00,26.48,26.58,26.45,26.5,329900.0,9.8513,9.8885,9.8402,9.8588,329900.0
2012-04-03 09:40:00,26.51,26.51,26.32,26.34,313000.0,9.8625,9.8625,9.7918,9.7992,313000.0
2012-04-03 09:50:00,26.34,26.34,26.24,26.29,295600.0,9.7992,9.7992,9.762,9.7806,295600.0
2012-04-03 10:00:00,26.29,26.33,26.18,26.33,460900.0,9.7806,9.7955,9.7397,9.7955,460900.0
2012-04-03 10:10:00,26.33,26.33,26.22,26.23,217700.0,9.7955,9.7955,9.7546,9.7583,217700.0
2012-04-03 10:20:00,26.23,26.3,26.22,26.29,171300.0,9.7583,9.7843,9.7546,9.7806,171300.0
2012-04-03 10:30:00,26.29,26.36,26.27,26.33,177700.0,9.7806,9.8067,9.7732,9.7955,177700.0
2012-04-03 10:40:00,26.33,26.42,26.33,26.41,280200.0,9.7955,9.829,9.7955,9.8253,280200.0
2012-04-03 10:50:00,26.41,26.46,26.39,26.39,256500.0,9.8253,9.8439,9.8178,9.8178,256500.0
2012-04-03 11:00:00,26.4,26.4,26.3,26.3,189100.0,9.8216,9.8216,9.7843,9.7843,189100.0
2012-04-03 11:10:00,26.3,26.31,26.22,26.25,165800.0,9.7843,9.7881,9.7546,9.7657,165800.0
2012-04-03 11:20:00,26.25,26.29,26.22,26.27,110200.0,9.7657,9.7806,9.7546,9.7732,110200.0
2012-04-03 11:30:00,26.28,26.28,26.22,26.23,162000.0,9.7769,9.7769,9.7546,9.7583,162000.0
2012-04-03 11:40:00,26.23,26.28,26.21,26.26,88800.0,9.7583,9.7769,9.7509,9.7695,88800.0
2012-04-03 11:50:00,26.26,26.29,26.25,26.25,74700.0,9.7695,9.7806,9.7657,9.7657,74700.0
2012-04-03 12:00:00,26.26,26.27,26.21,26.22,49400.0,9.7695,9.7732,9.7509,9.7546,49400.0
2012-04-03 12:10:00,26.22,26.22,26.15,26.17,143500.0,9.7546,9.7546,9.7285,9.736,143500.0
2012-04-03 12:20:00,26.18,26.19,26.09,26.09,178000.0,9.7397,9.7434,9.7062,9.7062,178000.0
2012-04-03 12:30:00,26.09,26.09,26.03,26.07,166000.0,9.7062,9.7062,9.6839,9.6988,166000.0
2012-04-03 12:40:00,26.06,26.14,26.06,26.14,66300.0,9.6951,9.7248,9.6951,9.7248,66300.0
2012-04-03 12:50:00,26.14,26.17,26.12,26.13,111300.0,9.7248,9.736,9.7174,9.7211,111300.0
2012-04-03 13:00:00,26.13,26.14,26.1,26.12,218900.0,9.7211,9.7248,9.7099,9.7174,218900.0
2012-04-03 13:10:00,26.13,26.16,26.11,26.16,171900.0,9.7211,9.7323,9.7137,9.7323,171900.0
2012-04-03 13:20:00,26.16,26.17,26.13,26.15,108800.0,9.7323,9.736,9.7211,9.7285,108800.0
2012-04-03 13:30:00,26.14,26.16,26.11,26.11,76300.0,9.7248,9.7323,9.7137,9.7137,76300.0
2012-04-03 13:40:00,26.11,26.11,26.07,26.09,94300.0,9.7137,9.7137,9.6988,9.7062,94300.0
2012-04-03 13:50:00,26.09,26.17,26.08,26.14,171400.0,9.7062,9.736,9.7025,9.7248,171400.0
2012-04-03 14:00:00,26.13,26.13,25.93,25.94,494700.0,9.7211,9.7211,9.6467,9.6504,494700.0
2012-04-03 14:10:00,25.95,25.99,25.87,25.99,549200.0,9.6541,9.669,9.6244,9.669,549200.0
2012-04-03 14:20:00,25.99,26.01,25.92,25.93,257400.0,9.669,9.6765,9.643,9.6467,257400.0
2012-04-03 14:30:00,25.93,25.94,25.8,25.8,430600.0,9.6467,9.6504,9.5983,9.5983,430600.0
2012-04-03 14:40:00,25.8,25.83,25.74,25.78,665000.0,9.5983,9.6095,9.576,9.5909,665000.0
2012-04-03 14:50:00,25.78,25.8,25.71,25.78,493700.0,9.5909,9.5983,9.5649,9.5909,493700.0
2012-04-03 15:00:00,25.78,25.99,25.77,25.98,780000.0,9.5909,9.669,9.5872,9.6653,780000.0
2012-04-03 15:10:00,25.98,26.0,25.92,25.94,342900.0,9.6653,9.6727,9.643,9.6504,342900.0
2012-04-03 15:20:00,25.94,25.95,25.85,25.88,249900.0,9.6504,9.6541,9.6169,9.6281,249900.0
2012-04-03 15:30:00,25.89,25.91,25.84,25.85,323300.0,9.6318,9.6393,9.6132,9.6169,323300.0
2012-04-03 15:40:00,25.84,25.93,25.81,25.92,645800.0,9.6132,9.6467,9.6021,9.643,645800.0
2012-04-03 15:50:00,25.92,25.99,25.9,25.98,1462100.0,9.643,9.669,9.6355,9.6653,1462100.0
2012-04-04 09:30:00,25.23,25.42,25.2,25.41,738300.0,9.3863,9.457,9.3751,9.4532,738300.0
2012-04-04 09:40:00,25.42,25.56,25.4,25.4,402800.0,9.457,9.509,9.4495,9.4495,402800.0
2012-04-04 09:50:00,25.4,25.43,25.34,25.41,409100.0,9.4495,9.4607,9.4272,9.4532,409100.0
2012-04-04 10:00:00,25.4,25.42,25.33,25.36,336500.0,9.4495,9.457,9.4235,9.4346,336500.0
2012-04-04 10:10:00,25.36,25.36,25.28,25.35,369000.0,9.4346,9.4346,9.4049,9.4309,369000.0
2012-04-04 10:20:00,25.34,25.39,25.29,25.35,244100.0,9.4272,9.4458,9.4086,9.4309,244100.0
2012-04-04 10:30:00,25.34,25.43,25.3,25.42,297100.0,9.4272,9.4607,9.4123,9.457,297100.0
2012-04-04 10:40:00,25.42,25.43,25.34,25.37,212600.0,9.457,9.4607,9.4272,9.4384,212600.0
2012-04-04 10:50:00,25.37,25.41,25.28,25.29,274400.0,9.4384,9.4532,9.4049,9.4086,274400.0
2012-04-04 11:00:00,25.29,25.4,25.29,25.38,317600.0,9.4086,9.4495,9.4086,9.4421,317600.0
2012-04-04 11:10:00,25.38,25.39,25.37,25.38,152700.0,9.4421,9.4458,9.4384,9.4421,152700.0
2012-04-04 11:20:00,25.37,25.42,25.35,25.35,307000.0,9.4384,9.457,9.4309,9.4309,307000.0
2012-04-04 11:30:00,25.36,25.42,25.36,25.42,220000.0,9.4346,9.457,9.4346,9.457,220000.0
2012-04-04 11:40:00,25.42,25.46,25.36,25.36,224900.0,9.457,9.4718,9.4346,9.4346,224900.0
2012-04-04 11:50:00,25.36,25.41,25.33,25.35,175500.0,9.4346,9.4532,9.4235,9.4309,175500.0
2012-04-04 12:00:00,25.34,25.41,25.33,25.39,275500.0,9.4272,9.4532,9.4235,9.4458,275500.0
2012-04-04 12:10:00,25.39,25.48,25.38,25.42,327800.0,9.4458,9.4793,9.4421,9.457,327800.0
2012-04-04 12:20:00,25.42,25.43,25.38,25.4,219000.0,9.457,9.4607,9.4421,9.4495,219000.0
2012-04-04 12:30:00,25.39,25.42,25.39,25.39,97300.0,9.4458,9.457,9.4458,9.4458,97300.0
2012-04-04 12:40:00,25.4,25.44,25.35,25.37,104300.0,9.4495,9.4644,9.4309,9.4384,104300.0
2012-04-04 12:50:00,25.37,25.38,25.35,25.37,145500.0,9.4384,9.4421,9.4309,9.4384,145500.0
2012-04-04 13:00:00,25.37,25.37,25.3,25.3,72200.0,9.4384,9.4384,9.4123,9.4123,72200.0
2012-04-04 13:10:00,25.31,25.35,25.3,25.31,126600.0,9.416,9.4309,9.4123,9.416,126600.0
2012-04-04 13:20:00,25.32,25.32,25.28,25.29,123300.0,9.4198,9.4198,9.4049,9.4086,123300.0
2012-04-04 13:30:00,25.29,25.32,25.27,25.27,223100.0,9.4086,9.4198,9.4012,9.4012,223100.0
2012-04-04 13:40:00,25.28,25.29,25.2,25.24,414500.0,9.4049,9.4086,9.3751,9.39,414500.0
2012-04-04 13:50:00,25.25,25.26,25.18,25.2,262200.0,9.3937,9.3974,9.3677,9.3751,262200.0
2012-04-04 14:00:00,25.2,25.2,25.16,25.17,92300.0,9.3751,9.3751,9.3602,9.364,92300.0
2012-04-04 14:10:00,25.17,25.2,25.17,25.18,113600.0,9.364,9.3751,9.364,9.3677,113600.0
2012-04-04 14:20:00,25.17,25.18,25.08,25.11,468400.0,9.364,9.3677,9.3305,9.3416,468400.0
2012-04-04 14:30:00,25.11,25.18,25.11,25.17,276400.0,9.3416,9.3677,9.3416,9.364,276400.0
2012-04-04 14:40:00,25.17,25.21,25.16,25.17,208300.0,9.364,9.3788,9.3602,9.364,208300.0
2012-04-04 14:50:00,25.17,25.17,25.11,25.13,179700.0,9.364,9.364,9.3416,9.3491,179700.0
2012-04-04 15:00:00,25.13,25.18,25.13,25.17,299700.0,9.3491,9.3677,9.3491,9.364,299700.0
2012-04-04 15:10:00,25.16,25.2,25.14,25.18,228500.0,9.3602,9.3751,9.3528,9.3677,228500.0
2012-04-04 15:20:00,25.18,25.19,25.15,25.16,179400.0,9.3677,9.3714,9.3565,9.3602,179400.0
2012-04-04 15:30:00,25.16,25.2,25.16,25.18,351800.0,9.3602,9.3751,9.3602,9.3677,351800.0
2012-04-04 15:40:00,25.18,25.2,25.14,25.19,484100.0,9.3677,9.3751,9.3528,9.3714,484100.0
2012-04-04 15:50:00,25.18,25.23,25.15,25.18,1409400.0,9.3677,9.3863,9.3565,9.3677,1409400.0
2012-04-05 09:30:00,25.09,25.14,24.94,24.99,628600.0,9.3342,9.3528,9.2784,9.297,628600.0
2012-04-05 09:40:00,24.99,25.31,24.98,25.25,447500.0,9.297,9.416,9.2933,9.3937,447500.0
2012-04-05 09:50:00,25.25,25.26,25.2,25.23,273100.0,9.3937,9.3974,9.3751,9.3863,273100.0
2012-04-05 10:00:00,25.23,25.35,25.2,25.31,366700.0,9.3863,9.4309,9.3751,9.416,366700.0
2012-04-05 10:10:00,25.31,25.32,25.23,25.25,251000.0,9.416,9.4198,9.3863,9.3937,251000.0
2012-04-05 10:20:00,25.26,25.36,25.26,25.32,252900.0,9.3974,9.4346,9.3974,9.4198,252900.0
2012-04-05 10:30:00,25.32,25.42,25.26,25.42,444100.0,9.4198,9.457,9.3974,9.457,444100.0
2012-04-05 10:40:00,25.42,25.53,25.39,25.51,455900.0,9.457,9.4979,9.4458,9.4904,455900.0
2012-04-05 10:50:00,25.52,25.52,25.41,25.51,201300.0,9.4942,9.4942,9.4532,9.4904,201300.0
2012-04-05 11:00:00,25.51,25.52,25.39,25.4,377200.0,9.4904,9.4942,9.4458,9.4495,377200.0
2012-04-05 11:10:00,25.41,25.44,25.39,25.4,173200.0,9.4532,9.4644,9.4458,9.4495,173200.0
2012-04-05 11:20:00,25.39,25.4,25.32,25.35,150300.0,9.4458,9.4495,9.4198,9.4309,150300.0
2012-04-05 11:30:00,25.34,25.38,25.31,25.32,89400.0,9.4272,9.4421,9.416,9.4198,89400.0
2012-04-05 11:40:00,25.33,25.38,25.33,25.34,154800.0,9.4235,9.4421,9.4235,9.4272,154800.0
2012-04-05 11:50:00,25.34,25.36,25.32,25.35,60900.0,9.4272,9.4346,9.4198,9.4309,60900.0
2012-04-05 12:00:00,25.35,25.35,25.29,25.32,132700.0,9.4309,9.4309,9.4086,9.4198,132700.0
2012-04-05 12:10:00,25.33,25.37,25.3,25.31,152600.0,9.4235,9.4384,9.4123,9.416,152600.0
2012-04-05 12:20:00,25.31,25.38,25.29,25.33,83500.0,9.416,9.4421,9.4086,9.4235,83500.0
2012-04-05 12:30:00,25.33,25.37,25.29,25.3,115800.0,9.4235,9.4384,9.4086,9.4123,115800.0
2012-04-05 12:40:00,25.3,25.32,25.29,25.3,70300.0,9.4123,9.4198,9.4086,9.4123,70300.0
2012-04-05 12:50:00,25.31,25.34,25.27,25.28,82700.0,9.416,9.4272,9.4012,9.4049,82700.0
2012-04-05 13:00:00,25.27,25.31,25.23,25.23,93400.0,9.4012,9.416,9.3863,9.3863,93400.0
2012-04-05 13:10:00,25.23,25.24,25.17,25.18,94300.0,9.3863,9.39,9.364,9.3677,94300.0
2012-04-05 13:20:00,25.18,25.22,25.18,25.22,48200.0,9.3677,9.3826,9.3677,9.3826,48200.0
2012-04-05 13:30:00,25.21,25.23,25.17,25.21,113800.0,9.3788,9.3863,9.364,9.3788,113800.0
2012-04-05 13:40:00,25.21,25.21,25.08,25.08,178400.0,9.3788,9.3788,9.3305,9.3305,178400.0
2012-04-05 13:50:00,25.09,25.13,25.05,25.12,204600.0,9.3342,9.3491,9.3193,9.3454,204600.0
2012-04-05 14:00:00,25.12,25.17,25.11,25.15,87800.0,9.3454,9.364,9.3416,9.3565,87800.0
2012-04-05 14:10:00,25.15,25.2,25.12,25.2,83800.0,9.3565,9.3751,9.3454,9.3751,83800.0
2012-04-05 14:20:00,25.19,25.24,25.17,25.17,91200.0,9.3714,9.39,9.364,9.364,91200.0
2012-04-05 14:30:00,25.17,25.19,25.1,25.1,121000.0,9.364,9.3714,9.3379,9.3379,121000.0
2012-04-05 14:40:00,25.11,25.12,25.09,25.09,69100.0,9.3416,9.3454,9.3342,9.3342,69100.0
2012-04-05 14:50:00,25.1,25.17,25.06,25.16,96100.0,9.3379,9.364,9.323,9.3602,96100.0
2012-04-05 15:00:00,25.16,25.17,25.14,25.15,79100.0,9.3602,9.364,9.3528,9.3565,79100.0
2012-04-05 15:10:00,25.15,25.24,25.15,25.22,153700.0,9.3565,9.39,9.3565,9.3826,153700.0
2012-04-05 15:20:00,25.23,25.34,25.22,25.34,257200.0,9.3863,9.4272,9.3826,9.4272,257200.0
2012-04-05 15:30:00,25.33,25.35,25.3,25.34,245500.0,9.4235,9.4309,9.4123,9.4272,245500.0
2012-04-05 15:40:00,25.34,25.37,25.31,25.32,510700.0,9.4272,9.4384,9.416,9.4198,510700.0
2012-04-05 15:50:00,25.32,25.36,25.28,25.29,691400.0,9.4198,9.4346,9.4049,9.4086,691400.0
2012-04-09 09:30:00,24.9,24.91,24.71,24.72,468900.0,9.2635,9.2672,9.1928,9.1965,468900.0
2012-04-09 09:40:00,24.73,24.75,24.68,24.69,317500.0,9.2003,9.2077,9.1817,9.1854,317500.0
2012-04-09 09:50:00,24.7,24.72,24.62,24.66,488800.0,9.1891,9.1965,9.1593,9.1742,488800.0
2012-04-09 10:00:00,24.66,24.8,24.65,24.73,311600.0,9.1742,9.2263,9.1705,9.2003,311600.0
2012-04-09 10:10:00,24.73,24.84,24.72,24.8,315100.0,9.2003,9.2412,9.1965,9.2263,315100.0
2012-04-09 10:20:00,24.8,24.87,24.79,24.82,269400.0,9.2263,9.2523,9.2226,9.2337,269400.0
2012-04-09 10:30:00,24.82,24.85,24.77,24.79,266000.0,9.2337,9.2449,9.2151,9.2226,266000.0
2012-04-09 10:40:00,24.79,24.8,24.75,24.8,177600.0,9.2226,9.2263,9.2077,9.2263,177600.0
2012-04-09 10:50:00,24.8,24.83,24.74,24.81,222400.0,9.2263,9.2375,9.204,9.23,222400.0
2012-04-09 11:00:00,24.8,24.8,24.72,24.72,157200.0,9.2263,9.2263,9.1965,9.1965,157200.0
2012-04-09 11:10:00,24.72,24.73,24.66,24.73,278700.0,9.1965,9.2003,9.1742,9.2003,278700.0
2012-04-09 11:20:00,24.72,24.77,24.7,24.76,205900.0,9.1965,9.2151,9.1891,9.2114,205900.0
2012-04-09 11:30:00,24.76,24.79,24.74,24.79,194600.0,9.2114,9.2226,9.204,9.2226,194600.0
2012-04-09 11:40:00,24.79,24.82,24.78,24.81,88000.0,9.2226,9.2337,9.2189,9.23,88000.0
2012-04-09 11:50:00,24.82,24.83,24.78,24.83,316700.0,9.2337,9.2375,9.2189,9.2375,316700.0
2012-04-09 12:00:00,24.82,24.83,24.77,24.81,65200.0,9.2337,9.2375,9.2151,9.23,65200.0
2012-04-09 12:10:00,24.81,24.85,24.81,24.83,172100.0,9.23,9.2449,9.23,9.2375,172100.0
2012-04-09 12:20:00,24.83,24.84,24.78,24.83,204600.0,9.2375,9.2412,9.2189,9.2375,204600.0
2012-04-09 12:30:00,24.83,24.91,24.82,24.89,176500.0,9.2375,9.2672,9.2337,9.2598,176500.0
2012-04-09 12:40:00,24.9,24.91,24.84,24.9,128000.0,9.2635,9.2672,9.2412,9.2635,128000.0
2012-04-09 12:50:00,24.89,24.89,24.82,24.87,94200.0,9.2598,9.2598,9.2337,9.2523,94200.0
2012-04-09 13:00:00,24.87,24.89,24.85,24.85,109600.0,9.2523,9.2598,9.2449,9.2449,109600.0
2012-04-09 13:10:00,24.85,24.86,24.82,24.82,98200.0,9.2449,9.2486,9.2337,9.2337,98200.0
2012-04-09 13:20:00,24.82,24.86,24.79,24.83,134600.0,9.2337,9.2486,9.2226,9.2375,134600.0
2012-04-09 13:30:00,24.84,24.95,24.84,24.94,184100.0,9.2412,9.2821,9.2412,9.2784,184100.0
2012-04-09 13:40:00,24.95,24.96,24.85,24.86,147900.0,9.2821,9.2858,9.2449,9.2486,147900.0
2012-04-09 13:50:00,24.85,24.92,24.83,24.9,141000.0,9.2449,9.2709,9.2375,9.2635,141000.0
2012-04-09 14:00:00,24.91,24.92,24.86,24.89,112000.0,9.2672,9.2709,9.2486,9.2598,112000.0
2012-04-09 14:10:00,24.89,24.95,24.86,24.92,167500.0,9.2598,9.2821,9.2486,9.2709,167500.0
2012-04-09 14:20:00,24.92,24.94,24.9,24.91,208500.0,9.2709,9.2784,9.2635,9.2672,208500.0
2012-04-09 14:30:00,24.9,24.94,24.89,24.92,148500.0,9.2635,9.2784,9.2598,9.2709,148500.0
2012-04-09 14:40:00,24.92,24.96,24.91,24.95,161300.0,9.2709,9.2858,9.2672,9.2821,161300.0
2012-04-09 14:50:00,24.95,25.07,24.95,25.01,290200.0,9.2821,9.3268,9.2821,9.3044,290200.0
2012-04-09 15:00:00,25.0,25.02,24.96,24.99,138600.0,9.3007,9.3082,9.2858,9.297,138600.0
2012-04-09 15:10:00,24.98,25.01,24.96,24.97,198000.0,9.2933,9.3044,9.2858,9.2896,198000.0
2012-04-09 15:20:00,24.96,25.01,24.94,24.95,150600.0,9.2858,9.3044,9.2784,9.2821,150600.0
2012-04-09 15:30:00,24.94,24.97,24.93,24.93,187000.0,9.2784,9.2896,9.2747,9.2747,187000.0
2012-04-09 15:40:00,24.93,24.96,24.9,24.91,344500.0,9.2747,9.2858,9.2635,9.2672,344500.0
2012-04-09 15:50:00,24.91,24.95,24.9,24.9,716500.0,9.2672,9.2821,9.2635,9.2635,716500.0
2012-04-10 09:30:00,24.73,24.81,24.64,24.8,561800.0,9.2003,9.23,9.1668,9.2263,561800.0
2012-04-10 09:40:00,24.79,24.9,24.65,24.66,362500.0,9.2226,9.2635,9.1705,9.1742,362500.0
2012-04-10 09:50:00,24.66,24.68,24.54,24.59,328600.0,9.1742,9.1817,9.1296,9.1482,328600.0
2012-04-10 10:00:00,24.59,24.65,24.43,24.43,428800.0,9.1482,9.1705,9.0887,9.0887,428800.0
2012-04-10 10:10:00,24.43,24.52,24.43,24.44,394900.0,9.0887,9.1221,9.0887,9.0924,394900.0
2012-04-10 10:20:00,24.44,24.52,24.43,24.5,308500.0,9.0924,9.1221,9.0887,9.1147,308500.0
2012-04-10 10:30:00,24.51,24.55,24.49,24.49,131100.0,9.1184,9.1333,9.111,9.111,131100.0
2012-04-10 10:40:00,24.49,24.5,24.46,24.48,157600.0,9.111,9.1147,9.0998,9.1073,157600.0
2012-04-10 10:50:00,24.48,24.48,24.37,24.39,203100.0,9.1073,9.1073,9.0663,9.0738,203100.0
2012-04-10 11:00:00,24.39,24.42,24.3,24.33,369800.0,9.0738,9.0849,9.0403,9.0515,369800.0
2012-04-10 11:10:00,24.33,24.33,24.24,24.32,225000.0,9.0515,9.0515,9.018,9.0477,225000.0
2012-04-10 11:20:00,24.32,24.38,24.3,24.34,273900.0,9.0477,9.0701,9.0403,9.0552,273900.0
2012-04-10 11:30:00,24.32,24.38,24.29,24.3,228300.0,9.0477,9.0701,9.0366,9.0403,228300.0
2012-04-10 11:40:00,24.3,24.31,24.22,24.25,458400.0,9.0403,9.044,9.0105,9.0217,458400.0
2012-04-10 11:50:00,24.25,24.25,24.13,24.25,491500.0,9.0217,9.0217,8.977,9.0217,491500.0
2012-04-10 12:00:00,24.25,24.25,24.15,24.17,169700.0,9.0217,9.0217,8.9845,8.9919,169700.0
2012-04-10 12:10:00,24.17,24.2,24.11,24.2,260500.0,8.9919,9.0031,8.9696,9.0031,260500.0
2012-04-10 12:20:00,24.2,24.24,24.17,24.24,367700.0,9.0031,9.018,8.9919,9.018,367700.0
2012-04-10 12:30:00,24.24,24.28,24.22,24.24,383600.0,9.018,9.0329,9.0105,9.018,383600.0
2012-04-10 12:40:00,24.24,24.29,24.22,24.25,198600.0,9.018,9.0366,9.0105,9.0217,198600.0
2012-04-10 12:50:00,24.25,24.29,24.23,24.29,127300.0,9.0217,9.0366,9.0143,9.0366,127300.0
2012-04-10 13:00:00,24.29,24.29,24.22,24.22,191100.0,9.0366,9.0366,9.0105,9.0105,191100.0
2012-04-10 13:10:00,24.23,24.24,24.12,24.13,196400.0,9.0143,9.018,8.9733,8.977,196400.0
2012-04-10 13:20:00,24.14,24.2,24.1,24.17,197700.0,8.9808,9.0031,8.9659,8.9919,197700.0
2012-04-10 13:30:00,24.17,24.21,24.08,24.21,494800.0,8.9919,9.0068,8.9584,9.0068,494800.0
2012-04-10 13:40:00,24.21,24.27,24.17,24.26,300700.0,9.0068,9.0291,8.9919,9.0254,300700.0
2012-04-10 13:50:00,24.26,24.27,24.19,24.2,184800.0,9.0254,9.0291,8.9994,9.0031,184800.0
2012-04-10 14:00:00,24.19,24.21,24.15,24.18,468500.0,8.9994,9.0068,8.9845,8.9956,468500.0
2012-04-10 14:10:00,24.17,24.26,24.16,24.22,312500.0,8.9919,9.0254,8.9882,9.0105,312500.0
2012-04-10 14:20:00,24.22,24.24,24.18,24.23,178100.0,9.0105,9.018,8.9956,9.0143,178100.0
2012-04-10 14:30:00,24.23,24.29,24.17,24.18,302300.0,9.0143,9.0366,8.9919,8.9956,302300.0
2012-04-10 14:40:00,24.18,24.28,24.18,24.27,153300.0,8.9956,9.0329,8.9956,9.0291,153300.0
2012-04-10 14:50:00,24.27,24.29,24.17,24.18,296900.0,9.0291,9.0366,8.9919,8.9956,296900.0
2012-04-10 15:00:00,24.17,24.22,24.12,24.22,386700.0,8.9919,9.0105,8.9733,9.0105,386700.0
2012-04-10 15:10:00,24.22,24.26,24.18,24.26,361800.0,9.0105,9.0254,8.9956,9.0254,361800.0
2012-04-10 15:20:00,24.25,24.25,24.19,24.2,411500.0,9.0217,9.0217,8.9994,9.0031,411500.0
2012-04-10 15:30:00,24.2,24.32,24.2,24.3,424900.0,9.0031,9.0477,9.0031,9.0403,424900.0
2012-04-10 15:40:00,24.3,24.32,24.25,24.28,511900.0,9.0403,9.0477,9.0217,9.0329,511900.0
2012-04-10 15:50:00,24.28,24.3,24.26,24.28,703300.0,9.0329,9.0403,9.0254,9.0329,703300.0
2012-04-11 09:30:00,24.56,24.59,24.5,24.5,481100.0,9.137,9.1482,9.1147,9.1147,481100.0
2012-04-11 09:40:00,24.51,24.51,24.43,24.44,402600.0,9.1184,9.1184,9.0887,9.0924,402600.0
2012-04-11 09:50:00,24.44,24.44,24.36,24.37,487000.0,9.0924,9.0924,9.0626,9.0663,487000.0
2012-04-11 10:00:00,24.37,24.46,24.36,24.43,384800.0,9.0663,9.0998,9.0626,9.0887,384800.0
2012-04-11 10:10:00,24.43,24.46,24.42,24.46,325600.0,9.0887,9.0998,9.0849,9.0998,325600.0
2012-04-11 10:20:00,24.45,24.46,24.43,24.44,400500.0,9.0961,9.0998,9.0887,9.0924,400500.0
2012-04-11 10:30:00,24.44,24.49,24.44,24.47,269700.0,9.0924,9.111,9.0924,9.1035,269700.0
2012-04-11 10:40:00,24.47,24.49,24.4,24.41,259200.0,9.1035,9.111,9.0775,9.0812,259200.0
2012-04-11 10:50:00,24.4,24.44,24.36,24.4,176800.0,9.0775,9.0924,9.0626,9.0775,176800.0
2012-04-11 11:00:00,24.4,24.44,24.36,24.44,439600.0,9.0775,9.0924,9.0626,9.0924,439600.0
2012-04-11 11:10:00,24.44,24.44,24.35,24.36,273600.0,9.0924,9.0924,9.0589,9.0626,273600.0
2012-04-11 11:20:00,24.36,24.37,24.33,24.33,314400.0,9.0626,9.0663,9.0515,9.0515,314400.0
2012-04-11 11:30:00,24.33,24.34,24.27,24.27,343500.0,9.0515,9.0552,9.0291,9.0291,343500.0
2012-04-11 11:40:00,24.27,24.3,24.2,24.21,608200.0,9.0291,9.0403,9.0031,9.0068,608200.0
2012-04-11 11:50:00,24.21,24.29,24.19,24.22,871200.0,9.0068,9.0366,8.9994,9.0105,871200.0
2012-04-11 12:00:00,24.21,24.26,24.19,24.22,277000.0,9.0068,9.0254,8.9994,9.0105,277000.0
2012-04-11 12:10:00,24.23,24.33,24.21,24.33,715600.0,9.0143,9.0515,9.0068,9.0515,715600.0
2012-04-11 12:20:00,24.32,24.37,24.29,24.36,324000.0,9.0477,9.0663,9.0366,9.0626,324000.0
2012-04-11 12:30:00,24.36,24.43,24.34,24.43,553500.0,9.0626,9.0887,9.0552,9.0887,553500.0
2012-04-11 12:40:00,24.44,24.55,24.44,24.51,521500.0,9.0924,9.1333,9.0924,9.1184,521500.0
2012-04-11 12:50:00,24.51,24.52,24.44,24.5,307900.0,9.1184,9.1221,9.0924,9.1147,307900.0
2012-04-11 13:00:00,24.5,24.5,24.45,24.47,239600.0,9.1147,9.1147,9.0961,9.1035,239600.0
2012-04-11 13:10:00,24.46,24.53,24.46,24.5,500600.0,9.0998,9.1259,9.0998,9.1147,500600.0
2012-04-11 13:20:00,24.5,24.57,24.49,24.52,711400.0,9.1147,9.1407,9.111,9.1221,711400.0
2012-04-11 13:30:00,24.53,24.58,24.53,24.55,250500.0,9.1259,9.1445,9.1259,9.1333,250500.0
2012-04-11 13:40:00,24.55,24.56,24.5,24.51,195500.0,9.1333,9.137,9.1147,9.1184,195500.0
2012-04-11 13:50:00,24.52,24.57,24.5,24.5,373700.0,9.1221,9.1407,9.1147,9.1147,373700.0
2012-04-11 14:00:00,24.5,24.51,24.43,24.45,226600.0,9.1147,9.1184,9.0887,9.0961,226600.0
2012-04-11 14:10:00,24.46,24.48,24.44,24.45,132900.0,9.0998,9.1073,9.0924,9.0961,132900.0
2012-04-11 14:20:00,24.46,24.5,24.41,24.43,387100.0,9.0998,9.1147,9.0812,9.0887,387100.0
2012-04-11 14:30:00,24.43,24.45,24.38,24.45,508800.0,9.0887,9.0961,9.0701,9.0961,508800.0
2012-04-11 14:40:00,24.45,24.46,24.43,24.43,273500.0,9.0961,9.0998,9.0887,9.0887,273500.0
2012-04-11 14:50:00,24.43,24.48,24.42,24.48,399500.0,9.0887,9.1073,9.0849,9.1073,399500.0
2012-04-11 15:00:00,24.47,24.5,24.47,24.48,434300.0,9.1035,9.1147,9.1035,9.1073,434300.0
2012-04-11 15:10:00,24.48,24.54,24.44,24.54,626500.0,9.1073,9.1296,9.0924,9.1296,626500.0
2012-04-11 15:20:00,24.54,24.58,24.48,24.48,1033200.0,9.1296,9.1445,9.1073,9.1073,1033200.0
2012-04-11 15:30:00,24.48,24.49,24.43,24.43,366500.0,9.1073,9.111,9.0887,9.0887,366500.0
2012-04-11 15:40:00,24.44,24.44,24.37,24.39,424500.0,9.0924,9.0924,9.0663,9.0738,424500.0
2012-04-11 15:50:00,24.39,24.43,24.39,24.42,674000.0,9.0738,9.0887,9.0738,9.0849,674000.0
2012-04-12 09:30:00,24.57,24.72,24.48,24.66,643000.0,9.1407,9.1965,9.1073,9.1742,643000.0
2012-04-12 09:40:00,24.67,24.84,24.67,24.83,545400.0,9.1779,9.2412,9.1779,9.2375,545400.0
2012-04-12 09:50:00,24.83,24.98,24.81,24.95,736000.0,9.2375,9.2933,9.23,9.2821,736000.0
2012-04-12 10:00:00,24.95,25.01,24.93,25.0,760000.0,9.2821,9.3044,9.2747,9.3007,760000.0
2012-04-12 10:10:00,25.01,25.05,24.94,24.98,663600.0,9.3044,9.3193,9.2784,9.2933,663600.0
2012-04-12 10:20:00,24.99,24.99,24.88,24.93,551700.0,9.297,9.297,9.2561,9.2747,551700.0
2012-04-12 10:30:00,24.94,25.11,24.93,25.11,514000.0,9.2784,9.3416,9.2747,9.3416,514000.0
2012-04-12 10:40:00,25.11,25.14,25.02,25.04,250400.0,9.3416,9.3528,9.3082,9.3156,250400.0
2012-04-12 10:50:00,25.04,25.04,24.97,24.98,177900.0,9.3156,9.3156,9.2896,9.2933,177900.0
2012-04-12 11:00:00,24.98,25.04,24.96,24.97,230200.0,9.2933,9.3156,9.2858,9.2896,230200.0
2012-04-12 11:10:00,24.97,24.99,24.92,24.92,204600.0,9.2896,9.297,9.2709,9.2709,204600.0
2012-04-12 11:20:00,24.93,24.96,24.9,24.94,136300.0,9.2747,9.2858,9.2635,9.2784,136300.0
2012-04-12 11:30:00,24.95,24.95,24.86,24.88,127200.0,9.2821,9.2821,9.2486,9.2561,127200.0
2012-04-12 11:40:00,24.88,25.0,24.88,25.0,139600.0,9.2561,9.3007,9.2561,9.3007,139600.0
2012-04-12 11:50:00,25.0,25.07,24.99,25.05,144900.0,9.3007,9.3268,9.297,9.3193,144900.0
2012-04-12 12:00:00,25.04,25.1,25.02,25.03,116800.0,9.3156,9.3379,9.3082,9.3119,116800.0
2012-04-12 12:10:00,25.03,25.05,24.96,25.04,153000.0,9.3119,9.3193,9.2858,9.3156,153000.0
2012-04-12 12:20:00,25.05,25.09,25.0,25.04,223800.0,9.3193,9.3342,9.3007,9.3156,223800.0
2012-04-12 12:30:00,25.04,25.08,25.04,25.05,68100.0,9.3156,9.3305,9.3156,9.3193,68100.0
2012-04-12 12:40:00,25.05,25.09,25.05,25.06,203700.0,9.3193,9.3342,9.3193,9.323,203700.0
2012-04-12 12:50:00,25.06,25.1,25.06,25.07,125100.0,9.323,9.3379,9.323,9.3268,125100.0
2012-04-12 13:00:00,25.07,25.07,25.02,25.04,212200.0,9.3268,9.3268,9.3082,9.3156,212200.0
2012-04-12 13:10:00,25.04,25.08,25.02,25.02,146500.0,9.3156,9.3305,9.3082,9.3082,146500.0
2012-04-12 13:20:00,25.03,25.05,25.01,25.02,120800.0,9.3119,9.3193,9.3044,9.3082,120800.0
2012-04-12 13:30:00,25.03,25.03,24.98,25.02,100900.0,9.3119,9.3119,9.2933,9.3082,100900.0
2012-04-12 13:40:00,25.01,25.02,24.99,25.0,157100.0,9.3044,9.3082,9.297,9.3007,157100.0
2012-04-12 13:50:00,25.01,25.01,24.96,24.99,111000.0,9.3044,9.3044,9.2858,9.297,111000.0
2012-04-12 14:00:00,24.99,25.03,24.96,25.02,188800.0,9.297,9.3119,9.2858,9.3082,188800.0
2012-04-12 14:10:00,25.01,25.04,25.0,25.03,132300.0,9.3044,9.3156,9.3007,9.3119,132300.0
2012-04-12 14:20:00,25.03,25.04,25.0,25.02,96600.0,9.3119,9.3156,9.3007,9.3082,96600.0
2012-04-12 14:30:00,25.03,25.05,24.99,25.03,116600.0,9.3119,9.3193,9.297,9.3119,116600.0
2012-04-12 14:40:00,25.03,25.06,25.0,25.04,138600.0,9.3119,9.323,9.3007,9.3156,138600.0
2012-04-12 14:50:00,25.04,25.08,25.03,25.06,150800.0,9.3156,9.3305,9.3119,9.323,150800.0
2012-04-12 15:00:00,25.07,25.1,25.06,25.1,123200.0,9.3268,9.3379,9.323,9.3379,123200.0
2012-04-12 15:10:00,25.1,25.11,25.06,25.11,190800.0,9.3379,9.3416,9.323,9.3416,190800.0
2012-04-12 15:20:00,25.11,25.11,25.05,25.07,225200.0,9.3416,9.3416,9.3193,9.3268,225200.0
2012-04-12 15:30:00,25.07,25.14,25.05,25.14,251700.0,9.3268,9.3528,9.3193,9.3528,251700.0
2012-04-12 15:40:00,25.14,25.19,25.12,25.17,506100.0,9.3528,9.3714,9.3454,9.364,506100.0
2012-04-12 15:50:00,25.18,25.22,25.12,25.15,1469500.0,9.3677,9.3826,9.3454,9.3565,1469500.0
2012-04-13 09:30:00,25.04,25.05,24.85,24.85,433100.0,9.3156,9.3193,9.2449,9.2449,433100.0
2012-04-13 09:40:00,24.85,24.88,24.76,24.8,557400.0,9.2449,9.2561,9.2114,9.2263,557400.0
2012-04-13 09:50:00,24.79,24.79,24.64,24.66,419100.0,9.2226,9.2226,9.1668,9.1742,419100.0
2012-04-13 10:00:00,24.66,24.66,24.58,24.63,360200.0,9.1742,9.1742,9.1445,9.1631,360200.0
2012-04-13 10:10:00,24.63,24.71,24.53,24.53,282100.0,9.1631,9.1928,9.1259,9.1259,282100.0
2012-04-13 10:20:00,24.52,24.59,24.48,24.56,302200.0,9.1221,9.1482,9.1073,9.137,302200.0
2012-04-13 10:30:00,24.56,24.6,24.46,24.59,211700.0,9.137,9.1519,9.0998,9.1482,211700.0
2012-04-13 10:40:00,24.58,24.61,24.49,24.53,309200.0,9.1445,9.1556,9.111,9.1259,309200.0
2012-04-13 10:50:00,24.52,24.57,24.49,24.56,230600.0,9.1221,9.1407,9.111,9.137,230600.0
2012-04-13 11:00:00,24.56,24.63,24.54,24.55,292400.0,9.137,9.1631,9.1296,9.1333,292400.0
2012-04-13 11:10:00,24.54,24.57,24.49,24.53,213100.0,9.1296,9.1407,9.111,9.1259,213100.0
2012-04-13 11:20:00,24.54,24.6,24.53,24.59,221700.0,9.1296,9.1519,9.1259,9.1482,221700.0
2012-04-13 11:30:00,24.59,24.6,24.55,24.57,159800.0,9.1482,9.1519,9.1333,9.1407,159800.0
2012-04-13 11:40:00,24.56,24.57,24.53,24.56,252600.0,9.137,9.1407,9.1259,9.137,252600.0
2012-04-13 11:50:00,24.55,24.55,24.47,24.52,337200.0,9.1333,9.1333,9.1035,9.1221,337200.0
2012-04-13 12:00:00,24.51,24.51,24.43,24.43,154700.0,9.1184,9.1184,9.0887,9.0887,154700.0
2012-04-13 12:10:00,24.42,24.45,24.4,24.42,97000.0,9.0849,9.0961,9.0775,9.0849,97000.0
2012-04-13 12:20:00,24.43,24.46,24.41,24.43,107400.0,9.0887,9.0998,9.0812,9.0887,107400.0
2012-04-13 12:30:00,24.43,24.46,24.43,24.43,73300.0,9.0887,9.0998,9.0887,9.0887,73300.0
2012-04-13 12:40:00,24.43,24.5,24.42,24.5,109400.0,9.0887,9.1147,9.0849,9.1147,109400.0
2012-04-13 12:50:00,24.48,24.5,24.42,24.45,136500.0,9.1073,9.1147,9.0849,9.0961,136500.0
2012-04-13 13:00:00,24.45,24.54,24.42,24.5,125300.0,9.0961,9.1296,9.0849,9.1147,125300.0
2012-04-13 13:10:00,24.5,24.54,24.48,24.48,91200.0,9.1147,9.1296,9.1073,9.1073,91200.0
2012-04-13 13:20:00,24.48,24.54,24.47,24.5,92900.0,9.1073,9.1296,9.1035,9.1147,92900.0
2012-04-13 13:30:00,24.5,24.58,24.5,24.57,69000.0,9.1147,9.1445,9.1147,9.1407,69000.0
2012-04-13 13:40:00,24.57,24.58,24.53,24.54,74400.0,9.1407,9.1445,9.1259,9.1296,74400.0
2012-04-13 13:50:00,24.54,24.55,24.46,24.46,89900.0,9.1296,9.1333,9.0998,9.0998,89900.0
2012-04-13 14:00:00,24.46,24.49,24.43,24.44,145300.0,9.0998,9.111,9.0887,9.0924,145300.0
2012-04-13 14:10:00,24.45,24.45,24.41,24.43,96400.0,9.0961,9.0961,9.0812,9.0887,96400.0
2012-04-13 14:20:00,24.43,24.55,24.43,24.51,174300.0,9.0887,9.1333,9.0887,9.1184,174300.0
2012-04-13 14:30:00,24.51,24.54,24.5,24.52,665500.0,9.1184,9.1296,9.1147,9.1221,665500.0
2012-04-13 14:40:00,24.53,24.61,24.53,24.56,524400.0,9.1259,9.1556,9.1259,9.137,524400.0
2012-04-13 14:50:00,24.57,24.57,24.47,24.47,565100.0,9.1407,9.1407,9.1035,9.1035,565100.0
2012-04-13 15:00:00,24.47,24.56,24.45,24.56,436000.0,9.1035,9.137,9.0961,9.137,436000.0
2012-04-13 15:10:00,24.56,24.56,24.49,24.51,175500.0,9.137,9.137,9.111,9.1184,175500.0
2012-04-13 15:20:00,24.52,24.54,24.5,24.52,324400.0,9.1221,9.1296,9.1147,9.1221,324400.0
2012-04-13 15:30:00,24.52,24.56,24.44,24.45,286000.0,9.1221,9.137,9.0924,9.0961,286000.0
2012-04-13 15:40:00,24.44,24.51,24.44,24.47,284300.0,9.0924,9.1184,9.0924,9.1035,284300.0
2012-04-13 15:50:00,24.48,24.5,24.43,24.49,1092600.0,9.1073,9.1147,9.0887,9.111,1092600.0
2012-04-16 09:30:00,24.74,24.76,24.49,24.49,470500.0,9.204,9.2114,9.111,9.111,470500.0
2012-04-16 09:40:00,24.5,24.5,24.34,24.42,471000.0,9.1147,9.1147,9.0552,9.0849,471000.0
2012-04-16 09:50:00,24.42,24.43,24.3,24.38,481200.0,9.0849,9.0887,9.0403,9.0701,481200.0
2012-04-16 10:00:00,24.38,24.44,24.31,24.32,518800.0,9.0701,9.0924,9.044,9.0477,518800.0
2012-04-16 10:10:00,24.33,24.34,24.15,24.27,375200.0,9.0515,9.0552,8.9845,9.0291,375200.0
2012-04-16 10:20:00,24.26,24.29,24.19,24.23,393200.0,9.0254,9.0366,8.9994,9.0143,393200.0
2012-04-16 10:30:00,24.22,24.23,24.13,24.13,366700.0,9.0105,9.0143,8.977,8.977,366700.0
2012-04-16 10:40:00,24.14,24.32,24.14,24.3,308600.0,8.9808,9.0477,8.9808,9.0403,308600.0
2012-04-16 10:50:00,24.3,24.33,24.19,24.21,273200.0,9.0403,9.0515,8.9994,9.0068,273200.0
2012-04-16 11:00:00,24.21,24.28,24.19,24.24,251800.0,9.0068,9.0329,8.9994,9.018,251800.0
2012-04-16 11:10:00,24.25,24.34,24.24,24.27,187700.0,9.0217,9.0552,9.018,9.0291,187700.0
2012-04-16 11:20:00,24.28,24.33,24.27,24.29,177200.0,9.0329,9.0515,9.0291,9.0366,177200.0
2012-04-16 11:30:00,24.29,24.31,24.16,24.2,274600.0,9.0366,9.044,8.9882,9.0031,274600.0
2012-04-16 11:40:00,24.19,24.23,24.16,24.2,226300.0,8.9994,9.0143,8.9882,9.0031,226300.0
2012-04-16 11:50:00,24.19,24.25,24.18,24.22,143100.0,8.9994,9.0217,8.9956,9.0105,143100.0
2012-04-16 12:00:00,24.21,24.28,24.19,24.2,122100.0,9.0068,9.0329,8.9994,9.0031,122100.0
2012-04-16 12:10:00,24.2,24.26,24.18,24.22,130300.0,9.0031,9.0254,8.9956,9.0105,130300.0
2012-04-16 12:20:00,24.22,24.24,24.2,24.21,137500.0,9.0105,9.018,9.0031,9.0068,137500.0
2012-04-16 12:30:00,24.2,24.24,24.16,24.16,114600.0,9.0031,9.018,8.9882,8.9882,114600.0
2012-04-16 12:40:00,24.17,24.23,24.17,24.2,97200.0,8.9919,9.0143,8.9919,9.0031,97200.0
2012-04-16 12:50:00,24.2,24.26,24.19,24.26,79900.0,9.0031,9.0254,8.9994,9.0254,79900.0
2012-04-16 13:00:00,24.25,24.26,24.2,24.21,149700.0,9.0217,9.0254,9.0031,9.0068,149700.0
2012-04-16 13:10:00,24.21,24.24,24.17,24.2,116500.0,9.0068,9.018,8.9919,9.0031,116500.0
2012-04-16 13:20:00,24.19,24.24,24.15,24.2,101400.0,8.9994,9.018,8.9845,9.0031,101400.0
2012-04-16 13:30:00,24.2,24.28,24.17,24.27,220800.0,9.0031,9.0329,8.9919,9.0291,220800.0
2012-04-16 13:40:00,24.27,24.34,24.24,24.32,213400.0,9.0291,9.0552,9.018,9.0477,213400.0
2012-04-16 13:50:00,24.33,24.39,24.31,24.35,237400.0,9.0515,9.0738,9.044,9.0589,237400.0
2012-04-16 14:00:00,24.35,24.39,24.31,24.32,364000.0,9.0589,9.0738,9.044,9.0477,364000.0
2012-04-16 14:10:00,24.33,24.37,24.32,24.36,128800.0,9.0515,9.0663,9.0477,9.0626,128800.0
2012-04-16 14:20:00,24.36,24.37,24.28,24.28,243600.0,9.0626,9.0663,9.0329,9.0329,243600.0
2012-04-16 14:30:00,24.28,24.35,24.27,24.3,148400.0,9.0329,9.0589,9.0291,9.0403,148400.0
2012-04-16 14:40:00,24.31,24.34,24.27,24.34,125500.0,9.044,9.0552,9.0291,9.0552,125500.0
2012-04-16 14:50:00,24.34,24.4,24.26,24.27,171100.0,9.0552,9.0775,9.0254,9.0291,171100.0
2012-04-16 15:00:00,24.27,24.3,24.24,24.28,246900.0,9.0291,9.0403,9.018,9.0329,246900.0
2012-04-16 15:10:00,24.29,24.34,24.28,24.33,295100.0,9.0366,9.0552,9.0329,9.0515,295100.0
2012-04-16 15:20:00,24.33,24.35,24.29,24.31,198200.0,9.0515,9.0589,9.0366,9.044,198200.0
2012-04-16 15:30:00,24.32,24.32,24.27,24.28,214900.0,9.0477,9.0477,9.0291,9.0329,214900.0
2012-04-16 15:40:00,24.29,24.3,24.21,24.23,432300.0,9.0366,9.0403,9.0068,9.0143,432300.0
2012-04-16 15:50:00,24.22,24.25,24.19,24.22,947400.0,9.0105,9.0217,8.9994,9.0105,947400.0
2012-04-17 09:30:00,24.29,24.41,24.25,24.26,770000.0,9.0366,9.0812,9.0217,9.0254,770000.0
2012-04-17 09:40:00,24.25,24.26,24.09,24.14,339000.0,9.0217,9.0254,8.9622,8.9808,339000.0
2012-04-17 09:50:00,24.13,24.2,24.12,24.16,297700.0,8.977,9.0031,8.9733,8.9882,297700.0
2012-04-17 10:00:00,24.16,24.19,24.08,24.18,467800.0,8.9882,8.9994,8.9584,8.9956,467800.0
2012-04-17 10:10:00,24.18,24.36,24.17,24.35,557600.0,8.9956,9.0626,8.9919,9.0589,557600.0
2012-04-17 10:20:00,24.36,24.36,24.26,24.28,192800.0,9.0626,9.0626,9.0254,9.0329,192800.0
2012-04-17 10:30:00,24.28,24.36,24.25,24.25,367600.0,9.0329,9.0626,9.0217,9.0217,367600.0
2012-04-17 10:40:00,24.25,24.38,24.25,24.31,283700.0,9.0217,9.0701,9.0217,9.044,283700.0
2012-04-17 10:50:00,24.31,24.32,24.26,24.27,286800.0,9.044,9.0477,9.0254,9.0291,286800.0
2012-04-17 11:00:00,24.27,24.43,24.27,24.43,442900.0,9.0291,9.0887,9.0291,9.0887,442900.0
2012-04-17 11:10:00,24.43,24.45,24.37,24.4,263300.0,9.0887,9.0961,9.0663,9.0775,263300.0
2012-04-17 11:20:00,24.4,24.44,24.34,24.36,314700.0,9.0775,9.0924,9.0552,9.0626,314700.0
2012-04-17 11:30:00,24.35,24.37,24.3,24.3,172100.0,9.0589,9.0663,9.0403,9.0403,172100.0
2012-04-17 11:40:00,24.31,24.34,24.3,24.33,155500.0,9.044,9.0552,9.0403,9.0515,155500.0
2012-04-17 11:50:00,24.33,24.37,24.33,24.34,153600.0,9.0515,9.0663,9.0515,9.0552,153600.0
2012-04-17 12:00:00,24.35,24.39,24.34,24.38,146200.0,9.0589,9.0738,9.0552,9.0701,146200.0
2012-04-17 12:10:00,24.39,24.4,24.35,24.38,87500.0,9.0738,9.0775,9.0589,9.0701,87500.0
2012-04-17 12:20:00,24.38,24.41,24.35,24.37,97500.0,9.0701,9.0812,9.0589,9.0663,97500.0
2012-04-17 12:30:00,24.37,24.42,24.37,24.41,142300.0,9.0663,9.0849,9.0663,9.0812,142300.0
2012-04-17 12:40:00,24.4,24.41,24.38,24.38,82400.0,9.0775,9.0812,9.0701,9.0701,82400.0
2012-04-17 12:50:00,24.38,24.4,24.35,24.35,64500.0,9.0701,9.0775,9.0589,9.0589,64500.0
2012-04-17 13:00:00,24.35,24.36,24.33,24.35,109100.0,9.0589,9.0626,9.0515,9.0589,109100.0
2012-04-17 13:10:00,24.35,24.36,24.33,24.34,88100.0,9.0589,9.0626,9.0515,9.0552,88100.0
2012-04-17 13:20:00,24.34,24.34,24.3,24.33,72900.0,9.0552,9.0552,9.0403,9.0515,72900.0
2012-04-17 13:30:00,24.33,24.33,24.25,24.29,185400.0,9.0515,9.0515,9.0217,9.0366,185400.0
2012-04-17 13:40:00,24.3,24.34,24.3,24.31,118300.0,9.0403,9.0552,9.0403,9.044,118300.0
2012-04-17 13:50:00,24.31,24.32,24.28,24.29,106900.0,9.044,9.0477,9.0329,9.0366,106900.0
2012-04-17 14:00:00,24.28,24.3,24.25,24.25,183200.0,9.0329,9.0403,9.0217,9.0217,183200.0
2012-04-17 14:10:00,24.25,24.27,24.24,24.26,72700.0,9.0217,9.0291,9.018,9.0254,72700.0
2012-04-17 14:20:00,24.26,24.29,24.25,24.29,107900.0,9.0254,9.0366,9.0217,9.0366,107900.0
2012-04-17 14:30:00,24.29,24.32,24.28,24.32,120200.0,9.0366,9.0477,9.0329,9.0477,120200.0
2012-04-17 14:40:00,24.31,24.32,24.26,24.26,107200.0,9.044,9.0477,9.0254,9.0254,107200.0
2012-04-17 14:50:00,24.26,24.28,24.24,24.25,174600.0,9.0254,9.0329,9.018,9.0217,174600.0
2012-04-17 15:00:00,24.25,24.28,24.21,24.27,205800.0,9.0217,9.0329,9.0068,9.0291,205800.0
2012-04-17 15:10:00,24.26,24.27,24.2,24.21,165900.0,9.0254,9.0291,9.0031,9.0068,165900.0
2012-04-17 15:20:00,24.21,24.28,24.2,24.28,248400.0,9.0068,9.0329,9.0031,9.0329,248400.0
2012-04-17 15:30:00,24.28,24.28,24.24,24.26,584100.0,9.0329,9.0329,9.018,9.0254,584100.0
2012-04-17 15:40:00,24.27,24.29,24.24,24.25,395100.0,9.0291,9.0366,9.018,9.0217,395100.0
2012-04-17 15:50:00,24.25,24.27,24.23,24.23,730000.0,9.0217,9.0291,9.0143,9.0143,730000.0
2012-04-18 09:30:00,23.82,23.93,23.76,23.92,789500.0,8.8617,8.9026,8.8394,8.8989,789500.0
2012-04-18 09:40:00,23.92,24.09,23.91,24.05,582000.0,8.8989,8.9622,8.8952,8.9473,582000.0
2012-04-18 09:50:00,24.05,24.05,23.91,23.92,665700.0,8.9473,8.9473,8.8952,8.8989,665700.0
2012-04-18 10:00:00,23.93,23.98,23.89,23.96,499800.0,8.9026,8.9212,8.8878,8.9138,499800.0
2012-04-18 10:10:00,23.96,24.07,23.93,24.03,426400.0,8.9138,8.9547,8.9026,8.9398,426400.0
2012-04-18 10:20:00,24.03,24.07,23.95,24.05,222200.0,8.9398,8.9547,8.9101,8.9473,222200.0
2012-04-18 10:30:00,24.05,24.08,23.99,24.06,319400.0,8.9473,8.9584,8.925,8.951,319400.0
2012-04-18 10:40:00,24.07,24.13,24.03,24.11,226200.0,8.9547,8.977,8.9398,8.9696,226200.0
2012-04-18 10:50:00,24.11,24.19,24.08,24.16,178200.0,8.9696,8.9994,8.9584,8.9882,178200.0
2012-04-18 11:00:00,24.15,24.16,24.05,24.06,174000.0,8.9845,8.9882,8.9473,8.951,174000.0
2012-04-18 11:10:00,24.06,24.07,24.0,24.07,218200.0,8.951,8.9547,8.9287,8.9547,218200.0
2012-04-18 11:20:00,24.07,24.08,23.96,23.99,178900.0,8.9547,8.9584,8.9138,8.925,178900.0
2012-04-18 11:30:00,23.99,24.01,23.88,23.89,336400.0,8.925,8.9324,8.884,8.8878,336400.0
2012-04-18 11:40:00,23.9,23.98,23.88,23.98,209100.0,8.8915,8.9212,8.884,8.9212,209100.0
2012-04-18 11:50:00,23.98,24.05,23.95,24.0,300200.0,8.9212,8.9473,8.9101,8.9287,300200.0
2012-04-18 12:00:00,24.01,24.02,23.98,23.99,268900.0,8.9324,8.9361,8.9212,8.925,268900.0
2012-04-18 12:10:00,24.0,24.03,23.99,24.01,77100.0,8.9287,8.9398,8.925,8.9324,77100.0
2012-04-18 12:20:00,24.01,24.04,23.94,23.95,152400.0,8.9324,8.9436,8.9064,8.9101,152400.0
2012-04-18 12:30:00,23.94,24.01,23.92,23.99,304900.0,8.9064,8.9324,8.8989,8.925,304900.0
2012-04-18 12:40:00,24.0,24.04,23.99,24.02,85100.0,8.9287,8.9436,8.925,8.9361,85100.0
2012-04-18 12:50:00,24.02,24.09,24.0,24.07,143600.0,8.9361,8.9622,8.9287,8.9547,143600.0
2012-04-18 13:00:00,24.06,24.15,24.05,24.11,135000.0,8.951,8.9845,8.9473,8.9696,135000.0
2012-04-18 13:10:00,24.1,24.11,24.0,24.05,168200.0,8.9659,8.9696,8.9287,8.9473,168200.0
2012-04-18 13:20:00,24.04,24.09,24.03,24.04,92500.0,8.9436,8.9622,8.9398,8.9436,92500.0
2012-04-18 13:30:00,24.04,24.07,23.99,23.99,85100.0,8.9436,8.9547,8.925,8.925,85100.0
2012-04-18 13:40:00,23.99,24.02,23.98,24.02,384800.0,8.925,8.9361,8.9212,8.9361,384800.0
2012-04-18 13:50:00,24.02,24.04,23.98,24.0,141300.0,8.9361,8.9436,8.9212,8.9287,141300.0
2012-04-18 14:00:00,24.0,24.05,23.96,24.03,114400.0,8.9287,8.9473,8.9138,8.9398,114400.0
2012-04-18 14:10:00,24.02,24.11,24.01,24.11,163000.0,8.9361,8.9696,8.9324,8.9696,163000.0
2012-04-18 14:20:00,24.11,24.23,24.1,24.14,674700.0,8.9696,9.0143,8.9659,8.9808,674700.0
2012-04-18 14:30:00,24.14,24.21,24.13,24.2,181900.0,8.9808,9.0068,8.977,9.0031,181900.0
2012-04-18 14:40:00,24.2,24.24,24.17,24.2,111200.0,9.0031,9.018,8.9919,9.0031,111200.0
2012-04-18 14:50:00,24.2,24.21,24.16,24.2,249000.0,9.0031,9.0068,8.9882,9.0031,249000.0
2012-04-18 15:00:00,24.21,24.41,24.2,24.34,635200.0,9.0068,9.0812,9.0031,9.0552,635200.0
2012-04-18 15:10:00,24.34,24.35,24.25,24.25,347600.0,9.0552,9.0589,9.0217,9.0217,347600.0
2012-04-18 15:20:00,24.25,24.34,24.23,24.31,690400.0,9.0217,9.0552,9.0143,9.044,690400.0
2012-04-18 15:30:00,24.3,24.34,24.29,24.34,429300.0,9.0403,9.0552,9.0366,9.0552,429300.0
2012-04-18 15:40:00,24.34,24.34,24.28,24.28,554500.0,9.0552,9.0552,9.0329,9.0329,554500.0
2012-04-18 15:50:00,24.28,24.3,24.22,24.29,905600.0,9.0329,9.0403,9.0105,9.0366,905600.0
2012-04-19 09:30:00,24.08,24.19,24.05,24.19,371500.0,8.9584,8.9994,8.9473,8.9994,371500.0
2012-04-19 09:40:00,24.19,24.28,24.14,24.18,502000.0,8.9994,9.0329,8.9808,8.9956,502000.0
2012-04-19 09:50:00,24.18,24.18,24.03,24.07,313700.0,8.9956,8.9956,8.9398,8.9547,313700.0
2012-04-19 10:00:00,24.07,24.07,23.87,23.88,498700.0,8.9547,8.9547,8.8803,8.884,498700.0
2012-04-19 10:10:00,23.88,23.93,23.81,23.89,471300.0,8.884,8.9026,8.858,8.8878,471300.0
2012-04-19 10:20:00,23.9,23.96,23.86,23.9,302000.0,8.8915,8.9138,8.8766,8.8915,302000.0
2012-04-19 10:30:00,23.91,24.0,23.9,23.97,216600.0,8.8952,8.9287,8.8915,8.9175,216600.0
2012-04-19 10:40:00,23.98,24.05,23.88,23.92,348500.0,8.9212,8.9473,8.884,8.8989,348500.0
2012-04-19 10:50:00,23.92,23.95,23.87,23.9,266900.0,8.8989,8.9101,8.8803,8.8915,266900.0
2012-04-19 11:00:00,23.9,23.95,23.87,23.91,230900.0,8.8915,8.9101,8.8803,8.8952,230900.0
2012-04-19 11:10:00,23.91,23.92,23.84,23.87,203100.0,8.8952,8.8989,8.8692,8.8803,203100.0
2012-04-19 11:20:00,23.86,23.91,23.84,23.86,438300.0,8.8766,8.8952,8.8692,8.8766,438300.0
2012-04-19 11:30:00,23.86,23.93,23.85,23.91,182200.0,8.8766,8.9026,8.8729,8.8952,182200.0
2012-04-19 11:40:00,23.9,23.95,23.85,23.92,194700.0,8.8915,8.9101,8.8729,8.8989,194700.0
2012-04-19 11:50:00,23.91,23.91,23.75,23.76,573700.0,8.8952,8.8952,8.8357,8.8394,573700.0
2012-04-19 12:00:00,23.76,23.81,23.72,23.81,179000.0,8.8394,8.858,8.8245,8.858,179000.0
2012-04-19 12:10:00,23.8,23.85,23.77,23.84,97000.0,8.8543,8.8729,8.8431,8.8692,97000.0
2012-04-19 12:20:00,23.84,23.86,23.8,23.83,93200.0,8.8692,8.8766,8.8543,8.8654,93200.0
2012-04-19 12:30:00,23.82,23.82,23.75,23.78,256700.0,8.8617,8.8617,8.8357,8.8468,256700.0
2012-04-19 12:40:00,23.78,23.81,23.76,23.77,283900.0,8.8468,8.858,8.8394,8.8431,283900.0
2012-04-19 12:50:00,23.76,23.77,23.73,23.73,151400.0,8.8394,8.8431,8.8282,8.8282,151400.0
2012-04-19 13:00:00,23.73,23.77,23.71,23.73,196800.0,8.8282,8.8431,8.8208,8.8282,196800.0
2012-04-19 13:10:00,23.73,23.73,23.68,23.7,164700.0,8.8282,8.8282,8.8096,8.8171,164700.0
2012-04-19 13:20:00,23.71,23.74,23.66,23.71,195000.0,8.8208,8.832,8.8022,8.8208,195000.0
2012-04-19 13:30:00,23.71,23.78,23.7,23.72,212600.0,8.8208,8.8468,8.8171,8.8245,212600.0
2012-04-19 13:40:00,23.73,23.78,23.73,23.75,104500.0,8.8282,8.8468,8.8282,8.8357,104500.0
2012-04-19 13:50:00,23.75,23.76,23.71,23.72,141300.0,8.8357,8.8394,8.8208,8.8245,141300.0
2012-04-19 14:00:00,23.71,23.76,23.7,23.72,127900.0,8.8208,8.8394,8.8171,8.8245,127900.0
2012-04-19 14:10:00,23.72,23.73,23.65,23.68,211800.0,8.8245,8.8282,8.7985,8.8096,211800.0
2012-04-19 14:20:00,23.69,23.71,23.65,23.68,216200.0,8.8134,8.8208,8.7985,8.8096,216200.0
2012-04-19 14:30:00,23.68,23.71,23.65,23.71,215100.0,8.8096,8.8208,8.7985,8.8208,215100.0
2012-04-19 14:40:00,23.7,23.74,23.68,23.74,209900.0,8.8171,8.832,8.8096,8.832,209900.0
2012-04-19 14:50:00,23.74,23.77,23.69,23.73,178000.0,8.832,8.8431,8.8134,8.8282,178000.0
2012-04-19 15:00:00,23.73,23.8,23.73,23.77,227300.0,8.8282,8.8543,8.8282,8.8431,227300.0
2012-04-19 15:10:00,23.77,23.79,23.74,23.76,200900.0,8.8431,8.8506,8.832,8.8394,200900.0
2012-04-19 15:20:00,23.76,23.81,23.71,23.79,372700.0,8.8394,8.858,8.8208,8.8506,372700.0
2012-04-19 15:30:00,23.78,23.8,23.75,23.78,315300.0,8.8468,8.8543,8.8357,8.8468,315300.0
2012-04-19 15:40:00,23.78,23.85,23.77,23.84,448600.0,8.8468,8.8729,8.8431,8.8692,448600.0
2012-04-19 15:50:00,23.83,23.87,23.8,23.82,888300.0,8.8654,8.8803,8.8543,8.8617,888300.0
2012-04-20 09:30:00,23.97,24.1,23.96,24.07,388500.0,8.9175,8.9659,8.9138,8.9547,388500.0
2012-04-20 09:40:00,24.07,24.12,24.02,24.07,355500.0,8.9547,8.9733,8.9361,8.9547,355500.0
2012-04-20 09:50:00,24.07,24.14,24.05,24.12,269600.0,8.9547,8.9808,8.9473,8.9733,269600.0
2012-04-20 10:00:00,24.12,24.12,23.91,23.97,447700.0,8.9733,8.9733,8.8952,8.9175,447700.0
2012-04-20 10:10:00,23.97,24.02,23.95,24.0,203200.0,8.9175,8.9361,8.9101,8.9287,203200.0
2012-04-20 10:20:00,24.0,24.08,23.98,24.06,185200.0,8.9287,8.9584,8.9212,8.951,185200.0
2012-04-20 10:30:00,24.06,24.12,24.06,24.12,174200.0,8.951,8.9733,8.951,8.9733,174200.0
2012-04-20 10:40:00,24.12,24.12,24.01,24.03,129300.0,8.9733,8.9733,8.9324,8.9398,129300.0
2012-04-20 10:50:00,24.03,24.05,23.99,23.99,129100.0,8.9398,8.9473,8.925,8.925,129100.0
2012-04-20 11:00:00,23.99,24.02,23.91,23.97,380700.0,8.925,8.9361,8.8952,8.9175,380700.0
2012-04-20 11:10:00,23.97,24.04,23.96,24.03,80900.0,8.9175,8.9436,8.9138,8.9398,80900.0
2012-04-20 11:20:00,24.03,24.08,24.02,24.07,216000.0,8.9398,8.9584,8.9361,8.9547,216000.0
2012-04-20 11:30:00,24.08,24.12,24.07,24.12,143400.0,8.9584,8.9733,8.9547,8.9733,143400.0
2012-04-20 11:40:00,24.12,24.15,24.08,24.1,150700.0,8.9733,8.9845,8.9584,8.9659,150700.0
2012-04-20 11:50:00,24.11,24.24,24.1,24.22,246700.0,8.9696,9.018,8.9659,9.0105,246700.0
2012-04-20 12:00:00,24.21,24.22,24.17,24.2,129900.0,9.0068,9.0105,8.9919,9.0031,129900.0
2012-04-20 12:10:00,24.2,24.25,24.19,24.24,177400.0,9.0031,9.0217,8.9994,9.018,177400.0
2012-04-20 12:20:00,24.24,24.27,24.23,24.26,133600.0,9.018,9.0291,9.0143,9.0254,133600.0
2012-04-20 12:30:00,24.25,24.26,24.21,24.22,141900.0,9.0217,9.0254,9.0068,9.0105,141900.0
2012-04-20 12:40:00,24.23,24.23,24.17,24.22,236500.0,9.0143,9.0143,8.9919,9.0105,236500.0
2012-04-20 12:50:00,24.22,24.25,24.21,24.25,134400.0,9.0105,9.0217,9.0068,9.0217,134400.0
2012-04-20 13:00:00,24.24,24.28,24.24,24.28,208300.0,9.018,9.0329,9.018,9.0329,208300.0
2012-04-20 13:10:00,24.28,24.28,24.24,24.26,170100.0,9.0329,9.0329,9.018,9.0254,170100.0
2012-04-20 13:20:00,24.26,24.26,24.24,24.25,229100.0,9.0254,9.0254,9.018,9.0217,229100.0
2012-04-20 13:30:00,24.25,24.26,24.22,24.23,221200.0,9.0217,9.0254,9.0105,9.0143,221200.0
2012-04-20 13:40:00,24.24,24.24,24.17,24.21,310700.0,9.018,9.018,8.9919,9.0068,310700.0
2012-04-20 13:50:00,24.21,24.24,24.18,24.23,325100.0,9.0068,9.018,8.9956,9.0143,325100.0
2012-04-20 14:00:00,24.22,24.23,24.12,24.13,321400.0,9.0105,9.0143,8.9733,8.977,321400.0
2012-04-20 14:10:00,24.13,24.18,24.12,24.14,253100.0,8.977,8.9956,8.9733,8.9808,253100.0
2012-04-20 14:20:00,24.14,24.16,24.11,24.14,149500.0,8.9808,8.9882,8.9696,8.9808,149500.0
2012-04-20 14:30:00,24.14,24.15,24.09,24.12,119500.0,8.9808,8.9845,8.9622,8.9733,119500.0
2012-04-20 14:40:00,24.11,24.11,24.05,24.08,284400.0,8.9696,8.9696,8.9473,8.9584,284400.0
2012-04-20 14:50:00,24.07,24.13,24.07,24.12,144900.0,8.9547,8.977,8.9547,8.9733,144900.0
2012-04-20 15:00:00,24.12,24.13,24.07,24.08,145400.0,8.9733,8.977,8.9547,8.9584,145400.0
2012-04-20 15:10:00,24.07,24.1,24.06,24.09,140200.0,8.9547,8.9659,8.951,8.9622,140200.0
2012-04-20 15:20:00,24.1,24.1,24.03,24.04,220800.0,8.9659,8.9659,8.9398,8.9436,220800.0
2012-04-20 15:30:00,24.04,24.08,24.04,24.07,192800.0,8.9436,8.9584,8.9436,8.9547,192800.0
2012-04-20 15:40:00,24.07,24.08,24.02,24.03,319700.0,8.9547,8.9584,8.9361,8.9398,319700.0
2012-04-20 15:50:00,24.03,24.04,23.99,24.0,956500.0,8.9398,8.9436,8.925,8.9287,956500.0
2012-04-23 09:30:00,23.38,23.57,23.37,23.5,575000.0,8.698,8.7687,8.6943,8.7427,575000.0
2012-04-23 09:40:00,23.5,23.58,23.49,23.58,469400.0,8.7427,8.7724,8.7389,8.7724,469400.0
2012-04-23 09:50:00,23.57,23.58,23.4,23.5,337200.0,8.7687,8.7724,8.7055,8.7427,337200.0
2012-04-23 10:00:00,23.5,23.5,23.35,23.36,350000.0,8.7427,8.7427,8.6869,8.6906,350000.0
2012-04-23 10:10:00,23.36,23.41,23.32,23.33,275200.0,8.6906,8.7092,8.6757,8.6794,275200.0
2012-04-23 10:20:00,23.33,23.36,23.3,23.35,408100.0,8.6794,8.6906,8.6683,8.6869,408100.0
2012-04-23 10:30:00,23.35,23.36,23.26,23.3,383300.0,8.6869,8.6906,8.6534,8.6683,383300.0
2012-04-23 10:40:00,23.3,23.35,23.29,23.33,255700.0,8.6683,8.6869,8.6645,8.6794,255700.0
2012-04-23 10:50:00,23.33,23.37,23.3,23.32,315500.0,8.6794,8.6943,8.6683,8.6757,315500.0
2012-04-23 11:00:00,23.33,23.49,23.33,23.48,217700.0,8.6794,8.7389,8.6794,8.7352,217700.0
2012-04-23 11:10:00,23.48,23.48,23.37,23.4,201700.0,8.7352,8.7352,8.6943,8.7055,201700.0
2012-04-23 11:20:00,23.4,23.43,23.39,23.41,95400.0,8.7055,8.7166,8.7017,8.7092,95400.0
2012-04-23 11:30:00,23.41,23.55,23.41,23.53,204200.0,8.7092,8.7613,8.7092,8.7538,204200.0
2012-04-23 11:40:00,23.54,23.57,23.44,23.44,327400.0,8.7576,8.7687,8.7203,8.7203,327400.0
2012-04-23 11:50:00,23.45,23.47,23.42,23.46,273800.0,8.7241,8.7315,8.7129,8.7278,273800.0
2012-04-23 12:00:00,23.46,23.59,23.46,23.58,190300.0,8.7278,8.7762,8.7278,8.7724,190300.0
2012-04-23 12:10:00,23.58,23.58,23.53,23.54,149300.0,8.7724,8.7724,8.7538,8.7576,149300.0
2012-04-23 12:20:00,23.54,23.57,23.52,23.56,86300.0,8.7576,8.7687,8.7501,8.765,86300.0
2012-04-23 12:30:00,23.56,23.6,23.54,23.56,189300.0,8.765,8.7799,8.7576,8.765,189300.0
2012-04-23 12:40:00,23.56,23.56,23.49,23.5,138000.0,8.765,8.765,8.7389,8.7427,138000.0
2012-04-23 12:50:00,23.5,23.51,23.48,23.5,99300.0,8.7427,8.7464,8.7352,8.7427,99300.0
2012-04-23 13:00:00,23.5,23.51,23.46,23.47,107400.0,8.7427,8.7464,8.7278,8.7315,107400.0
2012-04-23 13:10:00,23.48,23.52,23.47,23.5,156600.0,8.7352,8.7501,8.7315,8.7427,156600.0
2012-04-23 13:20:00,23.5,23.52,23.46,23.46,327200.0,8.7427,8.7501,8.7278,8.7278,327200.0
2012-04-23 13:30:00,23.47,23.49,23.44,23.47,179900.0,8.7315,8.7389,8.7203,8.7315,179900.0
2012-04-23 13:40:00,23.48,23.49,23.43,23.43,265100.0,8.7352,8.7389,8.7166,8.7166,265100.0
2012-04-23 13:50:00,23.44,23.44,23.38,23.4,150400.0,8.7203,8.7203,8.698,8.7055,150400.0
2012-04-23 14:00:00,23.4,23.43,23.34,23.36,265100.0,8.7055,8.7166,8.6831,8.6906,265100.0
2012-04-23 14:10:00,23.36,23.41,23.36,23.41,257000.0,8.6906,8.7092,8.6906,8.7092,257000.0
2012-04-23 14:20:00,23.41,23.46,23.4,23.45,256000.0,8.7092,8.7278,8.7055,8.7241,256000.0
2012-04-23 14:30:00,23.45,23.53,23.45,23.5,357400.0,8.7241,8.7538,8.7241,8.7427,357400.0
2012-04-23 14:40:00,23.49,23.5,23.43,23.44,252600.0,8.7389,8.7427,8.7166,8.7203,252600.0
2012-04-23 14:50:00,23.45,23.45,23.4,23.4,234700.0,8.7241,8.7241,8.7055,8.7055,234700.0
2012-04-23 15:00:00,23.4,23.48,23.39,23.43,255300.0,8.7055,8.7352,8.7017,8.7166,255300.0
2012-04-23 15:10:00,23.43,23.48,23.4,23.43,278500.0,8.7166,8.7352,8.7055,8.7166,278500.0
2012-04-23 15:20:00,23.44,23.46,23.4,23.45,432500.0,8.7203,8.7278,8.7055,8.7241,432500.0
2012-04-23 15:30:00,23.45,23.48,23.43,23.47,423200.0,8.7241,8.7352,8.7166,8.7315,423200.0
2012-04-23 15:40:00,23.46,23.51,23.43,23.51,555300.0,8.7278,8.7464,8.7166,8.7464,555300.0
2012-04-23 15:50:00,23.51,23.54,23.49,23.5,1142000.0,8.7464,8.7576,8.7389,8.7427,1142000.0
2012-04-24 09:30:00,23.69,23.74,23.51,23.53,516000.0,8.8134,8.832,8.7464,8.7538,516000.0
2012-04-24 09:40:00,23.53,23.55,23.44,23.5,257000.0,8.7538,8.7613,8.7203,8.7427,257000.0
2012-04-24 09:50:00,23.51,23.51,23.4,23.43,290900.0,8.7464,8.7464,8.7055,8.7166,290900.0
2012-04-24 10:00:00,23.43,23.66,23.41,23.57,400500.0,8.7166,8.8022,8.7092,8.7687,400500.0
2012-04-24 10:10:00,23.57,23.62,23.49,23.51,124700.0,8.7687,8.7873,8.7389,8.7464,124700.0
2012-04-24 10:20:00,23.51,23.51,23.45,23.47,129200.0,8.7464,8.7464,8.7241,8.7315,129200.0
2012-04-24 10:30:00,23.47,23.52,23.45,23.49,174800.0,8.7315,8.7501,8.7241,8.7389,174800.0
2012-04-24 10:40:00,23.49,23.52,23.46,23.51,163800.0,8.7389,8.7501,8.7278,8.7464,163800.0
2012-04-24 10:50:00,23.5,23.53,23.45,23.48,175000.0,8.7427,8.7538,8.7241,8.7352,175000.0
2012-04-24 11:00:00,23.49,23.52,23.43,23.45,136000.0,8.7389,8.7501,8.7166,8.7241,136000.0
2012-04-24 11:10:00,23.45,23.5,23.42,23.47,159600.0,8.7241,8.7427,8.7129,8.7315,159600.0
2012-04-24 11:20:00,23.46,23.51,23.46,23.51,104600.0,8.7278,8.7464,8.7278,8.7464,104600.0
2012-04-24 11:30:00,23.52,23.55,23.51,23.54,87700.0,8.7501,8.7613,8.7464,8.7576,87700.0
2012-04-24 11:40:00,23.55,23.55,23.51,23.54,154900.0,8.7613,8.7613,8.7464,8.7576,154900.0
2012-04-24 11:50:00,23.53,23.57,23.5,23.53,203100.0,8.7538,8.7687,8.7427,8.7538,203100.0
2012-04-24 12:00:00,23.53,23.55,23.51,23.53,96900.0,8.7538,8.7613,8.7464,8.7538,96900.0
2012-04-24 12:10:00,23.54,23.54,23.48,23.51,96700.0,8.7576,8.7576,8.7352,8.7464,96700.0
2012-04-24 12:20:00,23.51,23.53,23.48,23.53,109600.0,8.7464,8.7538,8.7352,8.7538,109600.0
2012-04-24 12:30:00,23.53,23.53,23.48,23.49,99700.0,8.7538,8.7538,8.7352,8.7389,99700.0
2012-04-24 12:40:00,23.5,23.5,23.45,23.46,120700.0,8.7427,8.7427,8.7241,8.7278,120700.0
2012-04-24 12:50:00,23.45,23.5,23.45,23.46,84500.0,8.7241,8.7427,8.7241,8.7278,84500.0
2012-04-24 13:00:00,23.47,23.52,23.46,23.51,121800.0,8.7315,8.7501,8.7278,8.7464,121800.0
2012-04-24 13:10:00,23.51,23.53,23.5,23.51,73900.0,8.7464,8.7538,8.7427,8.7464,73900.0
2012-04-24 13:20:00,23.5,23.54,23.49,23.5,89400.0,8.7427,8.7576,8.7389,8.7427,89400.0
2012-04-24 13:30:00,23.51,23.53,23.5,23.53,34600.0,8.7464,8.7538,8.7427,8.7538,34600.0
2012-04-24 13:40:00,23.53,23.55,23.5,23.54,46400.0,8.7538,8.7613,8.7427,8.7576,46400.0
2012-04-24 13:50:00,23.54,23.55,23.49,23.49,62300.0,8.7576,8.7613,8.7389,8.7389,62300.0
2012-04-24 14:00:00,23.49,23.53,23.49,23.53,78300.0,8.7389,8.7538,8.7389,8.7538,78300.0
2012-04-24 14:10:00,23.53,23.53,23.48,23.51,127300.0,8.7538,8.7538,8.7352,8.7464,127300.0
2012-04-24 14:20:00,23.5,23.53,23.47,23.52,102800.0,8.7427,8.7538,8.7315,8.7501,102800.0
2012-04-24 14:30:00,23.51,23.58,23.5,23.56,286300.0,8.7464,8.7724,8.7427,8.765,286300.0
2012-04-24 14:40:00,23.56,23.56,23.5,23.52,132900.0,8.765,8.765,8.7427,8.7501,132900.0
2012-04-24 14:50:00,23.52,23.59,23.51,23.55,433800.0,8.7501,8.7762,8.7464,8.7613,433800.0
2012-04-24 15:00:00,23.55,23.56,23.51,23.55,137200.0,8.7613,8.765,8.7464,8.7613,137200.0
2012-04-24 15:10:00,23.55,23.55,23.48,23.49,121300.0,8.7613,8.7613,8.7352,8.7389,121300.0
2012-04-24 15:20:00,23.5,23.53,23.48,23.49,131200.0,8.7427,8.7538,8.7352,8.7389,131200.0
2012-04-24 15:30:00,23.49,23.53,23.48,23.53,140100.0,8.7389,8.7538,8.7352,8.7538,140100.0
2012-04-24 15:40:00,23.53,23.53,23.49,23.51,243800.0,8.7538,8.7538,8.7389,8.7464,243800.0
2012-04-24 15:50:00,23.51,23.54,23.51,23.54,425400.0,8.7464,8.7576,8.7464,8.7576,425400.0
2012-04-25 09:30:00,23.88,23.96,23.73,23.73,486300.0,8.884,8.9138,8.8282,8.8282,486300.0
2012-04-25 09:40:00,23.73,23.75,23.67,23.73,451300.0,8.8282,8.8357,8.8059,8.8282,451300.0
2012-04-25 09:50:00,23.72,23.76,23.63,23.7,362300.0,8.8245,8.8394,8.791,8.8171,362300.0
2012-04-25 10:00:00,23.69,23.69,23.53,23.57,318100.0,8.8134,8.8134,8.7538,8.7687,318100.0
2012-04-25 10:10:00,23.56,23.69,23.51,23.69,194000.0,8.765,8.8134,8.7464,8.8134,194000.0
2012-04-25 10:20:00,23.68,23.71,23.65,23.66,133400.0,8.8096,8.8208,8.7985,8.8022,133400.0
2012-04-25 10:30:00,23.66,23.69,23.63,23.63,163100.0,8.8022,8.8134,8.791,8.791,163100.0
2012-04-25 10:40:00,23.64,23.64,23.56,23.57,352000.0,8.7948,8.7948,8.765,8.7687,352000.0
2012-04-25 10:50:00,23.57,23.62,23.55,23.58,167800.0,8.7687,8.7873,8.7613,8.7724,167800.0
2012-04-25 11:00:00,23.57,23.58,23.49,23.51,247300.0,8.7687,8.7724,8.7389,8.7464,247300.0
2012-04-25 11:10:00,23.5,23.58,23.5,23.55,138500.0,8.7427,8.7724,8.7427,8.7613,138500.0
2012-04-25 11:20:00,23.55,23.59,23.55,23.58,209600.0,8.7613,8.7762,8.7613,8.7724,209600.0
2012-04-25 11:30:00,23.58,23.6,23.5,23.51,116500.0,8.7724,8.7799,8.7427,8.7464,116500.0
2012-04-25 11:40:00,23.5,23.51,23.48,23.51,102800.0,8.7427,8.7464,8.7352,8.7464,102800.0
2012-04-25 11:50:00,23.51,23.55,23.5,23.54,75200.0,8.7464,8.7613,8.7427,8.7576,75200.0
2012-04-25 12:00:00,23.55,23.56,23.5,23.5,94000.0,8.7613,8.765,8.7427,8.7427,94000.0
2012-04-25 12:10:00,23.51,23.51,23.42,23.43,134800.0,8.7464,8.7464,8.7129,8.7166,134800.0
2012-04-25 12:20:00,23.43,23.44,23.39,23.44,181700.0,8.7166,8.7203,8.7017,8.7203,181700.0
2012-04-25 12:30:00,23.44,23.45,23.37,23.39,359200.0,8.7203,8.7241,8.6943,8.7017,359200.0
2012-04-25 12:40:00,23.39,23.5,23.38,23.49,164800.0,8.7017,8.7427,8.698,8.7389,164800.0
2012-04-25 12:50:00,23.48,23.53,23.47,23.53,82500.0,8.7352,8.7538,8.7315,8.7538,82500.0
2012-04-25 13:00:00,23.53,23.55,23.47,23.47,171100.0,8.7538,8.7613,8.7315,8.7315,171100.0
2012-04-25 13:10:00,23.47,23.48,23.2,23.3,1143800.0,8.7315,8.7352,8.6311,8.6683,1143800.0
2012-04-25 13:20:00,23.3,23.3,23.12,23.14,696300.0,8.6683,8.6683,8.6013,8.6087,696300.0
2012-04-25 13:30:00,23.14,23.32,23.13,23.32,405200.0,8.6087,8.6757,8.605,8.6757,405200.0
2012-04-25 13:40:00,23.32,23.35,23.2,23.21,439000.0,8.6757,8.6869,8.6311,8.6348,439000.0
2012-04-25 13:50:00,23.2,23.26,23.19,23.23,166200.0,8.6311,8.6534,8.6273,8.6422,166200.0
2012-04-25 14:00:00,23.22,23.22,23.02,23.05,435200.0,8.6385,8.6385,8.5641,8.5753,435200.0
2012-04-25 14:10:00,23.05,23.21,23.05,23.21,213000.0,8.5753,8.6348,8.5753,8.6348,213000.0
2012-04-25 14:20:00,23.2,23.26,23.18,23.19,236600.0,8.6311,8.6534,8.6236,8.6273,236600.0
2012-04-25 14:30:00,23.19,23.24,23.17,23.24,193400.0,8.6273,8.6459,8.6199,8.6459,193400.0
2012-04-25 14:40:00,23.24,23.27,23.21,23.24,130400.0,8.6459,8.6571,8.6348,8.6459,130400.0
2012-04-25 14:50:00,23.24,23.31,23.22,23.31,143800.0,8.6459,8.672,8.6385,8.672,143800.0
2012-04-25 15:00:00,23.31,23.34,23.29,23.33,181300.0,8.672,8.6831,8.6645,8.6794,181300.0
2012-04-25 15:10:00,23.34,23.39,23.33,23.36,192200.0,8.6831,8.7017,8.6794,8.6906,192200.0
2012-04-25 15:20:00,23.36,23.42,23.34,23.34,322800.0,8.6906,8.7129,8.6831,8.6831,322800.0
2012-04-25 15:30:00,23.34,23.4,23.34,23.38,400100.0,8.6831,8.7055,8.6831,8.698,400100.0
2012-04-25 15:40:00,23.38,23.41,23.36,23.4,353900.0,8.698,8.7092,8.6906,8.7055,353900.0
2012-04-25 15:50:00,23.4,23.4,23.35,23.38,1014700.0,8.7055,8.7055,8.6869,8.698,1014700.0
2012-04-26 09:30:00,23.15,23.28,23.12,23.22,419900.0,8.6125,8.6608,8.6013,8.6385,419900.0
2012-04-26 09:40:00,23.23,23.4,23.22,23.38,333200.0,8.6422,8.7055,8.6385,8.698,333200.0
2012-04-26 09:50:00,23.39,23.44,23.31,23.41,371900.0,8.7017,8.7203,8.672,8.7092,371900.0
2012-04-26 10:00:00,23.41,23.46,23.35,23.44,641000.0,8.7092,8.7278,8.6869,8.7203,641000.0
2012-04-26 10:10:00,23.43,23.52,23.43,23.5,712900.0,8.7166,8.7501,8.7166,8.7427,712900.0
2012-04-26 10:20:00,23.5,23.5,23.38,23.38,196600.0,8.7427,8.7427,8.698,8.698,196600.0
2012-04-26 10:30:00,23.38,23.44,23.35,23.43,361000.0,8.698,8.7203,8.6869,8.7166,361000.0
2012-04-26 10:40:00,23.42,23.49,23.39,23.45,361500.0,8.7129,8.7389,8.7017,8.7241,361500.0
2012-04-26 10:50:00,23.45,23.47,23.41,23.42,382800.0,8.7241,8.7315,8.7092,8.7129,382800.0
2012-04-26 11:00:00,23.42,23.43,23.36,23.42,290100.0,8.7129,8.7166,8.6906,8.7129,290100.0
2012-04-26 11:10:00,23.42,23.44,23.39,23.43,188500.0,8.7129,8.7203,8.7017,8.7166,188500.0
2012-04-26 11:20:00,23.44,23.58,23.43,23.57,388600.0,8.7203,8.7724,8.7166,8.7687,388600.0
2012-04-26 11:30:00,23.57,23.57,23.51,23.55,259600.0,8.7687,8.7687,8.7464,8.7613,259600.0
2012-04-26 11:40:00,23.55,23.55,23.49,23.5,152000.0,8.7613,8.7613,8.7389,8.7427,152000.0
2012-04-26 11:50:00,23.5,23.54,23.48,23.49,269200.0,8.7427,8.7576,8.7352,8.7389,269200.0
2012-04-26 12:00:00,23.49,23.54,23.49,23.52,215600.0,8.7389,8.7576,8.7389,8.7501,215600.0
2012-04-26 12:10:00,23.51,23.53,23.49,23.51,130400.0,8.7464,8.7538,8.7389,8.7464,130400.0
2012-04-26 12:20:00,23.51,23.53,23.47,23.52,246900.0,8.7464,8.7538,8.7315,8.7501,246900.0
2012-04-26 12:30:00,23.52,23.54,23.5,23.51,435000.0,8.7501,8.7576,8.7427,8.7464,435000.0
2012-04-26 12:40:00,23.5,23.56,23.48,23.54,283800.0,8.7427,8.765,8.7352,8.7576,283800.0
2012-04-26 12:50:00,23.54,23.54,23.51,23.52,104100.0,8.7576,8.7576,8.7464,8.7501,104100.0
2012-04-26 13:00:00,23.52,23.55,23.51,23.51,380800.0,8.7501,8.7613,8.7464,8.7464,380800.0
2012-04-26 13:10:00,23.51,23.58,23.5,23.56,213400.0,8.7464,8.7724,8.7427,8.765,213400.0
2012-04-26 13:20:00,23.56,23.58,23.54,23.54,101200.0,8.765,8.7724,8.7576,8.7576,101200.0
2012-04-26 13:30:00,23.54,23.6,23.54,23.58,354800.0,8.7576,8.7799,8.7576,8.7724,354800.0
2012-04-26 13:40:00,23.58,23.59,23.54,23.57,196900.0,8.7724,8.7762,8.7576,8.7687,196900.0
2012-04-26 13:50:00,23.56,23.59,23.54,23.57,136600.0,8.765,8.7762,8.7576,8.7687,136600.0
2012-04-26 14:00:00,23.57,23.59,23.54,23.54,118800.0,8.7687,8.7762,8.7576,8.7576,118800.0
2012-04-26 14:10:00,23.54,23.54,23.5,23.54,97200.0,8.7576,8.7576,8.7427,8.7576,97200.0
2012-04-26 14:20:00,23.54,23.56,23.52,23.55,203300.0,8.7576,8.765,8.7501,8.7613,203300.0
2012-04-26 14:30:00,23.55,23.56,23.53,23.55,85500.0,8.7613,8.765,8.7538,8.7613,85500.0
2012-04-26 14:40:00,23.55,23.57,23.54,23.56,112700.0,8.7613,8.7687,8.7576,8.765,112700.0
2012-04-26 14:50:00,23.57,23.63,23.56,23.63,179900.0,8.7687,8.791,8.765,8.791,179900.0
2012-04-26 15:00:00,23.63,23.69,23.62,23.69,123900.0,8.791,8.8134,8.7873,8.8134,123900.0
2012-04-26 15:10:00,23.69,23.73,23.65,23.67,236100.0,8.8134,8.8282,8.7985,8.8059,236100.0
2012-04-26 15:20:00,23.66,23.69,23.64,23.67,173300.0,8.8022,8.8134,8.7948,8.8059,173300.0
2012-04-26 15:30:00,23.66,23.67,23.64,23.66,242400.0,8.8022,8.8059,8.7948,8.8022,242400.0
2012-04-26 15:40:00,23.66,23.67,23.63,23.64,310900.0,8.8022,8.8059,8.791,8.7948,310900.0
2012-04-26 15:50:00,23.64,23.65,23.57,23.64,1033100.0,8.7948,8.7985,8.7687,8.7948,1033100.0
2012-04-27 09:30:00,23.48,23.68,23.48,23.64,442500.0,8.7352,8.8096,8.7352,8.7948,442500.0
2012-04-27 09:40:00,23.65,23.7,23.48,23.48,368700.0,8.7985,8.8171,8.7352,8.7352,368700.0
2012-04-27 09:50:00,23.48,23.51,23.44,23.5,240400.0,8.7352,8.7464,8.7203,8.7427,240400.0
2012-04-27 10:00:00,23.49,23.49,23.36,23.38,250000.0,8.7389,8.7389,8.6906,8.698,250000.0
2012-04-27 10:10:00,23.38,23.42,23.33,23.39,215400.0,8.698,8.7129,8.6794,8.7017,215400.0
2012-04-27 10:20:00,23.4,23.48,23.38,23.48,241800.0,8.7055,8.7352,8.698,8.7352,241800.0
2012-04-27 10:30:00,23.48,23.52,23.44,23.49,154300.0,8.7352,8.7501,8.7203,8.7389,154300.0
2012-04-27 10:40:00,23.49,23.49,23.36,23.38,131300.0,8.7389,8.7389,8.6906,8.698,131300.0
2012-04-27 10:50:00,23.38,23.42,23.37,23.42,109500.0,8.698,8.7129,8.6943,8.7129,109500.0
2012-04-27 11:00:00,23.42,23.42,23.34,23.35,195900.0,8.7129,8.7129,8.6831,8.6869,195900.0
2012-04-27 11:10:00,23.35,23.37,23.32,23.33,197300.0,8.6869,8.6943,8.6757,8.6794,197300.0
2012-04-27 11:20:00,23.33,23.33,23.27,23.27,201500.0,8.6794,8.6794,8.6571,8.6571,201500.0
2012-04-27 11:30:00,23.27,23.41,23.26,23.41,387200.0,8.6571,8.7092,8.6534,8.7092,387200.0
2012-04-27 11:40:00,23.41,23.5,23.4,23.48,280300.0,8.7092,8.7427,8.7055,8.7352,280300.0
2012-04-27 11:50:00,23.48,23.51,23.44,23.46,324500.0,8.7352,8.7464,8.7203,8.7278,324500.0
2012-04-27 12:00:00,23.47,23.47,23.45,23.46,57900.0,8.7315,8.7315,8.7241,8.7278,57900.0
2012-04-27 12:10:00,23.46,23.51,23.45,23.51,173000.0,8.7278,8.7464,8.7241,8.7464,173000.0
2012-04-27 12:20:00,23.52,23.54,23.48,23.54,131400.0,8.7501,8.7576,8.7352,8.7576,131400.0
2012-04-27 12:30:00,23.53,23.54,23.5,23.52,141600.0,8.7538,8.7576,8.7427,8.7501,141600.0
2012-04-27 12:40:00,23.53,23.57,23.53,23.55,55400.0,8.7538,8.7687,8.7538,8.7613,55400.0
2012-04-27 12:50:00,23.55,23.55,23.54,23.55,54300.0,8.7613,8.7613,8.7576,8.7613,54300.0
2012-04-27 13:00:00,23.55,23.57,23.53,23.54,144000.0,8.7613,8.7687,8.7538,8.7576,144000.0
2012-04-27 13:10:00,23.53,23.55,23.52,23.53,176100.0,8.7538,8.7613,8.7501,8.7538,176100.0
2012-04-27 13:20:00,23.52,23.54,23.51,23.53,61500.0,8.7501,8.7576,8.7464,8.7538,61500.0
2012-04-27 13:30:00,23.53,23.57,23.53,23.55,64900.0,8.7538,8.7687,8.7538,8.7613,64900.0
2012-04-27 13:40:00,23.55,23.58,23.54,23.55,67100.0,8.7613,8.7724,8.7576,8.7613,67100.0
2012-04-27 13:50:00,23.55,23.55,23.5,23.52,102600.0,8.7613,8.7613,8.7427,8.7501,102600.0
2012-04-27 14:00:00,23.52,23.54,23.51,23.53,106400.0,8.7501,8.7576,8.7464,8.7538,106400.0
2012-04-27 14:10:00,23.53,23.55,23.53,23.54,40000.0,8.7538,8.7613,8.7538,8.7576,40000.0
2012-04-27 14:20:00,23.54,23.54,23.47,23.48,217500.0,8.7576,8.7576,8.7315,8.7352,217500.0
2012-04-27 14:30:00,23.47,23.51,23.45,23.5,131800.0,8.7315,8.7464,8.7241,8.7427,131800.0
2012-04-27 14:40:00,23.5,23.51,23.49,23.51,118900.0,8.7427,8.7464,8.7389,8.7464,118900.0
2012-04-27 14:50:00,23.5,23.53,23.48,23.51,191900.0,8.7427,8.7538,8.7352,8.7464,191900.0
2012-04-27 15:00:00,23.51,23.51,23.49,23.51,262600.0,8.7464,8.7464,8.7389,8.7464,262600.0
2012-04-27 15:10:00,23.51,23.51,23.48,23.5,183500.0,8.7464,8.7464,8.7352,8.7427,183500.0
2012-04-27 15:20:00,23.5,23.53,23.5,23.53,228600.0,8.7427,8.7538,8.7427,8.7538,228600.0
2012-04-27 15:30:00,23.53,23.56,23.52,23.53,228100.0,8.7538,8.765,8.7501,8.7538,228100.0
2012-04-27 15:40:00,23.53,23.56,23.51,23.52,621200.0,8.7538,8.765,8.7464,8.7501,621200.0
2012-04-27 15:50:00,23.52,23.64,23.51,23.63,2982100.0,8.7501,8.7948,8.7464,8.791,2982100.0
2012-04-30 09:30:00,23.48,23.63,23.44,23.5,702700.0,8.7352,8.791,8.7203,8.7427,702700.0
2012-04-30 09:40:00,23.5,23.52,23.38,23.5,527800.0,8.7427,8.7501,8.698,8.7427,527800.0
2012-04-30 09:50:00,23.5,23.51,23.46,23.49,449300.0,8.7427,8.7464,8.7278,8.7389,449300.0
2012-04-30 10:00:00,23.49,23.49,23.42,23.45,397400.0,8.7389,8.7389,8.7129,8.7241,397400.0
2012-04-30 10:10:00,23.46,23.5,23.43,23.48,316300.0,8.7278,8.7427,8.7166,8.7352,316300.0
2012-04-30 10:20:00,23.47,23.53,23.47,23.48,251000.0,8.7315,8.7538,8.7315,8.7352,251000.0
2012-04-30 10:30:00,23.47,23.49,23.44,23.46,445900.0,8.7315,8.7389,8.7203,8.7278,445900.0
2012-04-30 10:40:00,23.47,23.51,23.44,23.47,255000.0,8.7315,8.7464,8.7203,8.7315,255000.0
2012-04-30 10:50:00,23.47,23.49,23.44,23.45,176200.0,8.7315,8.7389,8.7203,8.7241,176200.0
2012-04-30 11:00:00,23.45,23.48,23.43,23.46,158300.0,8.7241,8.7352,8.7166,8.7278,158300.0
2012-04-30 11:10:00,23.46,23.47,23.4,23.43,189800.0,8.7278,8.7315,8.7055,8.7166,189800.0
2012-04-30 11:20:00,23.43,23.49,23.43,23.48,148000.0,8.7166,8.7389,8.7166,8.7352,148000.0
2012-04-30 11:30:00,23.48,23.48,23.42,23.43,108000.0,8.7352,8.7352,8.7129,8.7166,108000.0
2012-04-30 11:40:00,23.43,23.44,23.4,23.4,123300.0,8.7166,8.7203,8.7055,8.7055,123300.0
2012-04-30 11:50:00,23.41,23.41,23.39,23.39,61600.0,8.7092,8.7092,8.7017,8.7017,61600.0
2012-04-30 12:00:00,23.4,23.41,23.37,23.4,210000.0,8.7055,8.7092,8.6943,8.7055,210000.0
2012-04-30 12:10:00,23.4,23.41,23.4,23.4,69300.0,8.7055,8.7092,8.7055,8.7055,69300.0
2012-04-30 12:20:00,23.4,23.45,23.4,23.45,187400.0,8.7055,8.7241,8.7055,8.7241,187400.0
2012-04-30 12:30:00,23.44,23.48,23.43,23.48,148900.0,8.7203,8.7352,8.7166,8.7352,148900.0
2012-04-30 12:40:00,23.48,23.51,23.47,23.49,98300.0,8.7352,8.7464,8.7315,8.7389,98300.0
2012-04-30 12:50:00,23.49,23.49,23.47,23.48,79200.0,8.7389,8.7389,8.7315,8.7352,79200.0
2012-04-30 13:00:00,23.48,23.5,23.47,23.47,102000.0,8.7352,8.7427,8.7315,8.7315,102000.0
2012-04-30 13:10:00,23.47,23.5,23.44,23.49,281100.0,8.7315,8.7427,8.7203,8.7389,281100.0
2012-04-30 13:20:00,23.49,23.51,23.46,23.46,166300.0,8.7389,8.7464,8.7278,8.7278,166300.0
2012-04-30 13:30:00,23.46,23.48,23.44,23.46,111300.0,8.7278,8.7352,8.7203,8.7278,111300.0
2012-04-30 13:40:00,23.46,23.47,23.45,23.46,68900.0,8.7278,8.7315,8.7241,8.7278,68900.0
2012-04-30 13:50:00,23.45,23.49,23.45,23.47,91500.0,8.7241,8.7389,8.7241,8.7315,91500.0
2012-04-30 14:00:00,23.47,23.5,23.46,23.48,132500.0,8.7315,8.7427,8.7278,8.7352,132500.0
2012-04-30 14:10:00,23.48,23.52,23.45,23.51,191700.0,8.7352,8.7501,8.7241,8.7464,191700.0
2012-04-30 14:20:00,23.52,23.56,23.49,23.52,255800.0,8.7501,8.765,8.7389,8.7501,255800.0
2012-04-30 14:30:00,23.51,23.52,23.41,23.41,301500.0,8.7464,8.7501,8.7092,8.7092,301500.0
2012-04-30 14:40:00,23.41,23.44,23.4,23.44,155900.0,8.7092,8.7203,8.7055,8.7203,155900.0
2012-04-30 14:50:00,23.43,23.5,23.42,23.47,240900.0,8.7166,8.7427,8.7129,8.7315,240900.0
2012-04-30 15:00:00,23.47,23.52,23.47,23.48,263700.0,8.7315,8.7501,8.7315,8.7352,263700.0
2012-04-30 15:10:00,23.47,23.5,23.46,23.48,165700.0,8.7315,8.7427,8.7278,8.7352,165700.0
2012-04-30 15:20:00,23.48,23.49,23.45,23.45,124700.0,8.7352,8.7389,8.7241,8.7241,124700.0
2012-04-30 15:30:00,23.45,23.48,23.44,23.44,250900.0,8.7241,8.7352,8.7203,8.7203,250900.0
2012-04-30 15:40:00,23.45,23.52,23.45,23.51,417800.0,8.7241,8.7501,8.7241,8.7464,417800.0
2012-04-30 15:50:00,23.5,23.55,23.47,23.55,843900.0,8.7427,8.7613,8.7315,8.7613,843900.0
2012-05-01 09:30:00,23.46,23.57,23.46,23.54,278200.0,8.7278,8.7687,8.7278,8.7576,278200.0
2012-05-01 09:40:00,23.54,23.6,23.36,23.39,315400.0,8.7576,8.7799,8.6906,8.7017,315400.0
2012-05-01 09:50:00,23.4,23.56,23.4,23.53,235000.0,8.7055,8.765,8.7055,8.7538,235000.0
2012-05-01 10:00:00,23.53,23.68,23.53,23.64,417200.0,8.7538,8.8096,8.7538,8.7948,417200.0
2012-05-01 10:10:00,23.64,23.64,23.5,23.54,360300.0,8.7948,8.7948,8.7427,8.7576,360300.0
2012-05-01 10:20:00,23.53,23.75,23.53,23.75,307400.0,8.7538,8.8357,8.7538,8.8357,307400.0
2012-05-01 10:30:00,23.75,23.75,23.59,23.64,160700.0,8.8357,8.8357,8.7762,8.7948,160700.0
2012-05-01 10:40:00,23.65,23.79,23.64,23.79,130300.0,8.7985,8.8506,8.7948,8.8506,130300.0
2012-05-01 10:50:00,23.79,23.82,23.76,23.76,116300.0,8.8506,8.8617,8.8394,8.8394,116300.0
2012-05-01 11:00:00,23.76,23.81,23.74,23.79,132000.0,8.8394,8.858,8.832,8.8506,132000.0
2012-05-01 11:10:00,23.8,23.99,23.78,23.97,295200.0,8.8543,8.925,8.8468,8.9175,295200.0
2012-05-01 11:20:00,23.97,24.06,23.96,24.03,354500.0,8.9175,8.951,8.9138,8.9398,354500.0
2012-05-01 11:30:00,24.03,24.05,23.92,23.92,283500.0,8.9398,8.9473,8.8989,8.8989,283500.0
2012-05-01 11:40:00,23.93,23.99,23.9,23.99,108300.0,8.9026,8.925,8.8915,8.925,108300.0
2012-05-01 11:50:00,23.98,24.03,23.93,23.93,206400.0,8.9212,8.9398,8.9026,8.9026,206400.0
2012-05-01 12:00:00,23.93,23.96,23.89,23.9,105800.0,8.9026,8.9138,8.8878,8.8915,105800.0
2012-05-01 12:10:00,23.9,23.95,23.89,23.94,130200.0,8.8915,8.9101,8.8878,8.9064,130200.0
2012-05-01 12:20:00,23.94,23.96,23.92,23.95,74400.0,8.9064,8.9138,8.8989,8.9101,74400.0
2012-05-01 12:30:00,23.94,23.98,23.94,23.96,103600.0,8.9064,8.9212,8.9064,8.9138,103600.0
2012-05-01 12:40:00,23.96,23.97,23.95,23.95,64200.0,8.9138,8.9175,8.9101,8.9101,64200.0
2012-05-01 12:50:00,23.96,23.96,23.94,23.95,29500.0,8.9138,8.9138,8.9064,8.9101,29500.0
2012-05-01 13:00:00,23.94,23.95,23.94,23.94,33800.0,8.9064,8.9101,8.9064,8.9064,33800.0
2012-05-01 13:10:00,23.95,23.95,23.94,23.95,36300.0,8.9101,8.9101,8.9064,8.9101,36300.0
2012-05-01 13:20:00,23.95,23.95,23.89,23.9,146000.0,8.9101,8.9101,8.8878,8.8915,146000.0
2012-05-01 13:30:00,23.89,23.92,23.89,23.91,118300.0,8.8878,8.8989,8.8878,8.8952,118300.0
2012-05-01 13:40:00,23.9,23.94,23.9,23.92,95400.0,8.8915,8.9064,8.8915,8.8989,95400.0
2012-05-01 13:50:00,23.92,23.94,23.91,23.91,74600.0,8.8989,8.9064,8.8952,8.8952,74600.0
2012-05-01 14:00:00,23.91,23.91,23.87,23.9,116900.0,8.8952,8.8952,8.8803,8.8915,116900.0
2012-05-01 14:10:00,23.9,23.93,23.89,23.9,158300.0,8.8915,8.9026,8.8878,8.8915,158300.0
2012-05-01 14:20:00,23.91,23.94,23.9,23.94,158300.0,8.8952,8.9064,8.8915,8.9064,158300.0
2012-05-01 14:30:00,23.93,23.94,23.92,23.93,83600.0,8.9026,8.9064,8.8989,8.9026,83600.0
2012-05-01 14:40:00,23.92,23.97,23.92,23.94,294300.0,8.8989,8.9175,8.8989,8.9064,294300.0
2012-05-01 14:50:00,23.94,23.95,23.89,23.91,418900.0,8.9064,8.9101,8.8878,8.8952,418900.0
2012-05-01 15:00:00,23.91,23.94,23.9,23.94,204200.0,8.8952,8.9064,8.8915,8.9064,204200.0
2012-05-01 15:10:00,23.93,23.97,23.92,23.95,189800.0,8.9026,8.9175,8.8989,8.9101,189800.0
2012-05-01 15:20:00,23.94,23.97,23.92,23.95,198600.0,8.9064,8.9175,8.8989,8.9101,198600.0
2012-05-01 15:30:00,23.96,23.96,23.92,23.93,284600.0,8.9138,8.9138,8.8989,8.9026,284600.0
2012-05-01 15:40:00,23.93,23.94,23.88,23.89,491800.0,8.9026,8.9064,8.884,8.8878,491800.0
2012-05-01 15:50:00,23.88,23.89,23.8,23.81,1379800.0,8.884,8.8878,8.8543,8.858,1379800.0
2012-05-02 09:30:00,23.63,23.78,23.55,23.75,447500.0,8.791,8.8468,8.7613,8.8357,447500.0
2012-05-02 09:40:00,23.74,23.91,23.71,23.88,580900.0,8.832,8.8952,8.8208,8.884,580900.0
2012-05-02 09:50:00,23.88,23.97,23.85,23.85,604300.0,8.884,8.9175,8.8729,8.8729,604300.0
2012-05-02 10:00:00,23.86,23.88,23.75,23.8,748200.0,8.8766,8.884,8.8357,8.8543,748200.0
2012-05-02 10:10:00,23.8,23.86,23.77,23.81,313000.0,8.8543,8.8766,8.8431,8.858,313000.0
2012-05-02 10:20:00,23.82,23.85,23.78,23.8,255100.0,8.8617,8.8729,8.8468,8.8543,255100.0
2012-05-02 10:30:00,23.8,23.92,23.77,23.91,337300.0,8.8543,8.8989,8.8431,8.8952,337300.0
2012-05-02 10:40:00,23.91,23.97,23.9,23.92,329000.0,8.8952,8.9175,8.8915,8.8989,329000.0
2012-05-02 10:50:00,23.92,24.03,23.92,23.99,457100.0,8.8989,8.9398,8.8989,8.925,457100.0
2012-05-02 11:00:00,24.0,24.01,23.9,23.93,367400.0,8.9287,8.9324,8.8915,8.9026,367400.0
2012-05-02 11:10:00,23.93,23.97,23.92,23.96,350300.0,8.9026,8.9175,8.8989,8.9138,350300.0
2012-05-02 11:20:00,23.96,23.97,23.89,23.91,292100.0,8.9138,8.9175,8.8878,8.8952,292100.0
2012-05-02 11:30:00,23.9,23.94,23.89,23.92,228600.0,8.8915,8.9064,8.8878,8.8989,228600.0
2012-05-02 11:40:00,23.91,23.92,23.87,23.88,226300.0,8.8952,8.8989,8.8803,8.884,226300.0
2012-05-02 11:50:00,23.88,23.9,23.85,23.88,158100.0,8.884,8.8915,8.8729,8.884,158100.0
2012-05-02 12:00:00,23.88,23.89,23.76,23.8,178300.0,8.884,8.8878,8.8394,8.8543,178300.0
2012-05-02 12:10:00,23.8,23.83,23.79,23.8,118900.0,8.8543,8.8654,8.8506,8.8543,118900.0
2012-05-02 12:20:00,23.81,23.83,23.78,23.8,99200.0,8.858,8.8654,8.8468,8.8543,99200.0
2012-05-02 12:30:00,23.8,23.81,23.76,23.81,147400.0,8.8543,8.858,8.8394,8.858,147400.0
2012-05-02 12:40:00,23.81,23.83,23.78,23.8,190500.0,8.858,8.8654,8.8468,8.8543,190500.0
2012-05-02 12:50:00,23.79,23.88,23.79,23.82,205500.0,8.8506,8.884,8.8506,8.8617,205500.0
2012-05-02 13:00:00,23.82,23.85,23.8,23.82,330400.0,8.8617,8.8729,8.8543,8.8617,330400.0
2012-05-02 13:10:00,23.82,23.87,23.81,23.83,226700.0,8.8617,8.8803,8.858,8.8654,226700.0
2012-05-02 13:20:00,23.84,23.93,23.83,23.85,362500.0,8.8692,8.9026,8.8654,8.8729,362500.0
2012-05-02 13:30:00,23.85,23.93,23.85,23.91,179500.0,8.8729,8.9026,8.8729,8.8952,179500.0
2012-05-02 13:40:00,23.91,23.94,23.89,23.93,234900.0,8.8952,8.9064,8.8878,8.9026,234900.0
2012-05-02 13:50:00,23.92,23.98,23.88,23.98,224300.0,8.8989,8.9212,8.884,8.9212,224300.0
2012-05-02 14:00:00,23.97,24.01,23.93,24.0,474900.0,8.9175,8.9324,8.9026,8.9287,474900.0
2012-05-02 14:10:00,23.99,24.0,23.93,23.94,185700.0,8.925,8.9287,8.9026,8.9064,185700.0
2012-05-02 14:20:00,23.94,23.98,23.92,23.96,214000.0,8.9064,8.9212,8.8989,8.9138,214000.0
2012-05-02 14:30:00,23.96,23.96,23.9,23.93,380000.0,8.9138,8.9138,8.8915,8.9026,380000.0
2012-05-02 14:40:00,23.93,23.97,23.91,23.97,211500.0,8.9026,8.9175,8.8952,8.9175,211500.0
2012-05-02 14:50:00,23.96,24.0,23.93,23.96,373800.0,8.9138,8.9287,8.9026,8.9138,373800.0
2012-05-02 15:00:00,23.96,23.97,23.91,23.91,252300.0,8.9138,8.9175,8.8952,8.8952,252300.0
2012-05-02 15:10:00,23.91,23.94,23.86,23.86,417700.0,8.8952,8.9064,8.8766,8.8766,417700.0
2012-05-02 15:20:00,23.86,23.89,23.82,23.83,460800.0,8.8766,8.8878,8.8617,8.8654,460800.0
2012-05-02 15:30:00,23.83,23.86,23.81,23.85,619800.0,8.8654,8.8766,8.858,8.8729,619800.0
2012-05-02 15:40:00,23.85,23.91,23.84,23.84,504500.0,8.8729,8.8952,8.8692,8.8692,504500.0
2012-05-02 15:50:00,23.85,23.89,23.82,23.86,1828800.0,8.8729,8.8878,8.8617,8.8766,1828800.0
2012-05-03 09:30:00,23.87,23.91,23.65,23.76,540300.0,8.8803,8.8952,8.7985,8.8394,540300.0
2012-05-03 09:40:00,23.76,23.81,23.68,23.81,289100.0,8.8394,8.858,8.8096,8.858,289100.0
2012-05-03 09:50:00,23.82,23.82,23.63,23.63,386900.0,8.8617,8.8617,8.791,8.791,386900.0
2012-05-03 10:00:00,23.63,23.64,23.48,23.52,865500.0,8.791,8.7948,8.7352,8.7501,865500.0
2012-05-03 10:10:00,23.51,23.52,23.42,23.5,520600.0,8.7464,8.7501,8.7129,8.7427,520600.0
2012-05-03 10:20:00,23.5,23.51,23.43,23.5,606000.0,8.7427,8.7464,8.7166,8.7427,606000.0
2012-05-03 10:30:00,23.5,23.6,23.45,23.6,472300.0,8.7427,8.7799,8.7241,8.7799,472300.0
2012-05-03 10:40:00,23.59,23.61,23.48,23.53,438800.0,8.7762,8.7836,8.7352,8.7538,438800.0
2012-05-03 10:50:00,23.54,23.55,23.49,23.53,295900.0,8.7576,8.7613,8.7389,8.7538,295900.0
2012-05-03 11:00:00,23.54,23.55,23.42,23.43,471600.0,8.7576,8.7613,8.7129,8.7166,471600.0
2012-05-03 11:10:00,23.44,23.48,23.41,23.43,471400.0,8.7203,8.7352,8.7092,8.7166,471400.0
2012-05-03 11:20:00,23.43,23.43,23.35,23.38,436300.0,8.7166,8.7166,8.6869,8.698,436300.0
2012-05-03 11:30:00,23.38,23.4,23.32,23.33,273900.0,8.698,8.7055,8.6757,8.6794,273900.0
2012-05-03 11:40:00,23.33,23.37,23.28,23.3,315700.0,8.6794,8.6943,8.6608,8.6683,315700.0
2012-05-03 11:50:00,23.3,23.36,23.3,23.34,153800.0,8.6683,8.6906,8.6683,8.6831,153800.0
2012-05-03 12:00:00,23.34,23.36,23.3,23.33,292000.0,8.6831,8.6906,8.6683,8.6794,292000.0
2012-05-03 12:10:00,23.33,23.36,23.31,23.34,135000.0,8.6794,8.6906,8.672,8.6831,135000.0
2012-05-03 12:20:00,23.34,23.34,23.3,23.33,201200.0,8.6831,8.6831,8.6683,8.6794,201200.0
2012-05-03 12:30:00,23.33,23.36,23.3,23.36,163300.0,8.6794,8.6906,8.6683,8.6906,163300.0
2012-05-03 12:40:00,23.36,23.37,23.32,23.36,115800.0,8.6906,8.6943,8.6757,8.6906,115800.0
2012-05-03 12:50:00,23.37,23.37,23.32,23.32,136000.0,8.6943,8.6943,8.6757,8.6757,136000.0
2012-05-03 13:00:00,23.32,23.33,23.26,23.28,147900.0,8.6757,8.6794,8.6534,8.6608,147900.0
2012-05-03 13:10:00,23.27,23.28,23.22,23.23,230200.0,8.6571,8.6608,8.6385,8.6422,230200.0
2012-05-03 13:20:00,23.23,23.24,23.18,23.2,273400.0,8.6422,8.6459,8.6236,8.6311,273400.0
2012-05-03 13:30:00,23.2,23.22,23.09,23.1,488100.0,8.6311,8.6385,8.5901,8.5939,488100.0
2012-05-03 13:40:00,23.1,23.1,23.03,23.08,603100.0,8.5939,8.5939,8.5678,8.5864,603100.0
2012-05-03 13:50:00,23.08,23.17,23.08,23.15,481800.0,8.5864,8.6199,8.5864,8.6125,481800.0
2012-05-03 14:00:00,23.15,23.18,23.12,23.15,508400.0,8.6125,8.6236,8.6013,8.6125,508400.0
2012-05-03 14:10:00,23.15,23.22,23.15,23.22,279200.0,8.6125,8.6385,8.6125,8.6385,279200.0
2012-05-03 14:20:00,23.22,23.26,23.21,23.25,218000.0,8.6385,8.6534,8.6348,8.6497,218000.0
2012-05-03 14:30:00,23.25,23.33,23.25,23.3,250700.0,8.6497,8.6794,8.6497,8.6683,250700.0
2012-05-03 14:40:00,23.31,23.34,23.26,23.26,315700.0,8.672,8.6831,8.6534,8.6534,315700.0
2012-05-03 14:50:00,23.26,23.29,23.22,23.28,317600.0,8.6534,8.6645,8.6385,8.6608,317600.0
2012-05-03 15:00:00,23.28,23.36,23.28,23.33,194400.0,8.6608,8.6906,8.6608,8.6794,194400.0
2012-05-03 15:10:00,23.33,23.41,23.29,23.36,372000.0,8.6794,8.7092,8.6645,8.6906,372000.0
2012-05-03 15:20:00,23.36,23.38,23.29,23.3,278800.0,8.6906,8.698,8.6645,8.6683,278800.0
2012-05-03 15:30:00,23.3,23.33,23.27,23.28,355300.0,8.6683,8.6794,8.6571,8.6608,355300.0
2012-05-03 15:40:00,23.29,23.3,23.26,23.3,557600.0,8.6645,8.6683,8.6534,8.6683,557600.0
2012-05-03 15:50:00,23.3,23.31,23.27,23.29,1145900.0,8.6683,8.672,8.6571,8.6645,1145900.0
2012-05-04 09:30:00,23.17,23.2,22.99,23.02,1013100.0,8.6199,8.6311,8.5529,8.5641,1013100.0
2012-05-04 09:40:00,23.02,23.05,22.96,22.99,488700.0,8.5641,8.5753,8.5418,8.5529,488700.0
2012-05-04 09:50:00,23.0,23.04,22.84,22.87,475500.0,8.5567,8.5715,8.4971,8.5083,475500.0
2012-05-04 10:00:00,22.87,22.87,22.71,22.71,853000.0,8.5083,8.5083,8.4488,8.4488,853000.0
2012-05-04 10:10:00,22.71,22.73,22.59,22.61,489800.0,8.4488,8.4562,8.4041,8.4116,489800.0
2012-05-04 10:20:00,22.61,22.65,22.54,22.59,507400.0,8.4116,8.4264,8.3855,8.4041,507400.0
2012-05-04 10:30:00,22.59,22.61,22.5,22.55,395200.0,8.4041,8.4116,8.3706,8.3892,395200.0
2012-05-04 10:40:00,22.55,22.63,22.48,22.49,384600.0,8.3892,8.419,8.3632,8.3669,384600.0
2012-05-04 10:50:00,22.48,22.54,22.46,22.5,261000.0,8.3632,8.3855,8.3558,8.3706,261000.0
2012-05-04 11:00:00,22.5,22.52,22.4,22.4,471000.0,8.3706,8.3781,8.3334,8.3334,471000.0
2012-05-04 11:10:00,22.4,22.41,22.29,22.4,856800.0,8.3334,8.3372,8.2925,8.3334,856800.0
2012-05-04 11:20:00,22.39,22.4,22.27,22.3,351800.0,8.3297,8.3334,8.2851,8.2962,351800.0
2012-05-04 11:30:00,22.31,22.38,22.22,22.24,552300.0,8.3,8.326,8.2665,8.2739,552300.0
2012-05-04 11:40:00,22.24,22.31,22.23,22.31,461200.0,8.2739,8.3,8.2702,8.3,461200.0
2012-05-04 11:50:00,22.3,22.36,22.29,22.3,323000.0,8.2962,8.3186,8.2925,8.2962,323000.0
2012-05-04 12:00:00,22.3,22.31,22.25,22.3,555800.0,8.2962,8.3,8.2776,8.2962,555800.0
2012-05-04 12:10:00,22.3,22.32,22.28,22.3,304400.0,8.2962,8.3037,8.2888,8.2962,304400.0
2012-05-04 12:20:00,22.3,22.31,22.25,22.26,260500.0,8.2962,8.3,8.2776,8.2814,260500.0
2012-05-04 12:30:00,22.27,22.27,22.12,22.14,1148100.0,8.2851,8.2851,8.2293,8.2367,1148100.0
2012-05-04 12:40:00,22.14,22.16,22.07,22.08,983000.0,8.2367,8.2442,8.2107,8.2144,983000.0
2012-05-04 12:50:00,22.08,22.11,22.06,22.08,714600.0,8.2144,8.2255,8.2069,8.2144,714600.0
2012-05-04 13:00:00,22.08,22.16,22.08,22.11,516300.0,8.2144,8.2442,8.2144,8.2255,516300.0
2012-05-04 13:10:00,22.12,22.16,22.08,22.14,1240100.0,8.2293,8.2442,8.2144,8.2367,1240100.0
2012-05-04 13:20:00,22.13,22.17,22.1,22.16,583600.0,8.233,8.2479,8.2218,8.2442,583600.0
2012-05-04 13:30:00,22.15,22.27,22.15,22.27,1067700.0,8.2404,8.2851,8.2404,8.2851,1067700.0
2012-05-04 13:40:00,22.27,22.31,22.22,22.24,489700.0,8.2851,8.3,8.2665,8.2739,489700.0
2012-05-04 13:50:00,22.24,22.28,22.18,22.28,534300.0,8.2739,8.2888,8.2516,8.2888,534300.0
2012-05-04 14:00:00,22.28,22.28,22.16,22.19,455200.0,8.2888,8.2888,8.2442,8.2553,455200.0
2012-05-04 14:10:00,22.18,22.19,22.1,22.13,442500.0,8.2516,8.2553,8.2218,8.233,442500.0
2012-05-04 14:20:00,22.12,22.15,22.08,22.09,391100.0,8.2293,8.2404,8.2144,8.2181,391100.0
2012-05-04 14:30:00,22.09,22.1,21.93,21.94,718100.0,8.2181,8.2218,8.1586,8.1623,718100.0
2012-05-04 14:40:00,21.93,22.03,21.89,22.03,726900.0,8.1586,8.1958,8.1437,8.1958,726900.0
2012-05-04 14:50:00,22.03,22.06,21.99,22.04,563700.0,8.1958,8.2069,8.1809,8.1995,563700.0
2012-05-04 15:00:00,22.04,22.09,22.04,22.07,464600.0,8.1995,8.2181,8.1995,8.2107,464600.0
2012-05-04 15:10:00,22.08,22.14,22.07,22.08,781200.0,8.2144,8.2367,8.2107,8.2144,781200.0
2012-05-04 15:20:00,22.08,22.18,22.07,22.16,663600.0,8.2144,8.2516,8.2107,8.2442,663600.0
2012-05-04 15:30:00,22.15,22.21,22.15,22.16,597500.0,8.2404,8.2628,8.2404,8.2442,597500.0
2012-05-04 15:40:00,22.15,22.2,22.12,22.19,1042700.0,8.2404,8.259,8.2293,8.2553,1042700.0
2012-05-04 15:50:00,22.19,22.26,22.14,22.16,2358600.0,8.2553,8.2814,8.2367,8.2442,2358600.0
2012-05-07 09:30:00,22.17,22.24,22.06,22.23,761600.0,8.2479,8.2739,8.2069,8.2702,761600.0
2012-05-07 09:40:00,22.23,22.26,22.01,22.02,436400.0,8.2702,8.2814,8.1883,8.1921,436400.0
2012-05-07 09:50:00,22.02,22.08,21.92,21.95,570600.0,8.1921,8.2144,8.1549,8.166,570600.0
2012-05-07 10:00:00,21.95,21.98,21.82,21.84,859000.0,8.166,8.1772,8.1177,8.1251,859000.0
2012-05-07 10:10:00,21.84,21.88,21.75,21.77,791700.0,8.1251,8.14,8.0916,8.0991,791700.0
2012-05-07 10:20:00,21.78,21.79,21.65,21.69,899200.0,8.1028,8.1065,8.0544,8.0693,899200.0
2012-05-07 10:30:00,21.69,21.76,21.67,21.7,708600.0,8.0693,8.0953,8.0619,8.073,708600.0
2012-05-07 10:40:00,21.7,21.83,21.69,21.83,501000.0,8.073,8.1214,8.0693,8.1214,501000.0
2012-05-07 10:50:00,21.83,21.92,21.8,21.91,333400.0,8.1214,8.1549,8.1102,8.1511,333400.0
2012-05-07 11:00:00,21.92,22.08,21.92,22.05,396200.0,8.1549,8.2144,8.1549,8.2032,396200.0
2012-05-07 11:10:00,22.04,22.13,22.02,22.07,295900.0,8.1995,8.233,8.1921,8.2107,295900.0
2012-05-07 11:20:00,22.08,22.11,22.0,22.07,264800.0,8.2144,8.2255,8.1846,8.2107,264800.0
2012-05-07 11:30:00,22.07,22.08,22.02,22.06,168000.0,8.2107,8.2144,8.1921,8.2069,168000.0
2012-05-07 11:40:00,22.07,22.11,22.06,22.1,165000.0,8.2107,8.2255,8.2069,8.2218,165000.0
2012-05-07 11:50:00,22.11,22.12,22.08,22.11,343200.0,8.2255,8.2293,8.2144,8.2255,343200.0
2012-05-07 12:00:00,22.11,22.3,22.1,22.27,306100.0,8.2255,8.2962,8.2218,8.2851,306100.0
2012-05-07 12:10:00,22.27,22.28,22.19,22.22,290000.0,8.2851,8.2888,8.2553,8.2665,290000.0
2012-05-07 12:20:00,22.22,22.3,22.21,22.29,223800.0,8.2665,8.2962,8.2628,8.2925,223800.0
2012-05-07 12:30:00,22.29,22.31,22.21,22.21,461500.0,8.2925,8.3,8.2628,8.2628,461500.0
2012-05-07 12:40:00,22.21,22.33,22.21,22.27,164800.0,8.2628,8.3074,8.2628,8.2851,164800.0
2012-05-07 12:50:00,22.27,22.28,22.17,22.18,289000.0,8.2851,8.2888,8.2479,8.2516,289000.0
2012-05-07 13:00:00,22.18,22.23,22.18,22.19,394300.0,8.2516,8.2702,8.2516,8.2553,394300.0
2012-05-07 13:10:00,22.19,22.2,22.14,22.17,280500.0,8.2553,8.259,8.2367,8.2479,280500.0
2012-05-07 13:20:00,22.18,22.23,22.13,22.14,293900.0,8.2516,8.2702,8.233,8.2367,293900.0
2012-05-07 13:30:00,22.14,22.2,22.13,22.19,251400.0,8.2367,8.259,8.233,8.2553,251400.0
2012-05-07 13:40:00,22.19,22.19,22.13,22.17,408000.0,8.2553,8.2553,8.233,8.2479,408000.0
2012-05-07 13:50:00,22.16,22.23,22.13,22.15,515800.0,8.2442,8.2702,8.233,8.2404,515800.0
2012-05-07 14:00:00,22.15,22.21,22.15,22.18,98700.0,8.2404,8.2628,8.2404,8.2516,98700.0
2012-05-07 14:10:00,22.19,22.3,22.18,22.25,246300.0,8.2553,8.2962,8.2516,8.2776,246300.0
2012-05-07 14:20:00,22.26,22.33,22.24,22.28,275700.0,8.2814,8.3074,8.2739,8.2888,275700.0
2012-05-07 14:30:00,22.27,22.32,22.27,22.3,336300.0,8.2851,8.3037,8.2851,8.2962,336300.0
2012-05-07 14:40:00,22.3,22.35,22.28,22.35,256800.0,8.2962,8.3148,8.2888,8.3148,256800.0
2012-05-07 14:50:00,22.33,22.37,22.33,22.36,359800.0,8.3074,8.3223,8.3074,8.3186,359800.0
2012-05-07 15:00:00,22.36,22.41,22.34,22.36,485400.0,8.3186,8.3372,8.3111,8.3186,485400.0
2012-05-07 15:10:00,22.36,22.39,22.35,22.38,533500.0,8.3186,8.3297,8.3148,8.326,533500.0
2012-05-07 15:20:00,22.38,22.45,22.37,22.38,808100.0,8.326,8.352,8.3223,8.326,808100.0
2012-05-07 15:30:00,22.38,22.47,22.37,22.44,486800.0,8.326,8.3595,8.3223,8.3483,486800.0
2012-05-07 15:40:00,22.44,22.46,22.42,22.45,482500.0,8.3483,8.3558,8.3409,8.352,482500.0
2012-05-07 15:50:00,22.44,22.45,22.36,22.41,1063500.0,8.3483,8.352,8.3186,8.3372,1063500.0
2012-05-08 09:30:00,21.98,22.02,21.69,21.7,675100.0,8.1772,8.1921,8.0693,8.073,675100.0
2012-05-08 09:40:00,21.69,21.88,21.68,21.86,684400.0,8.0693,8.14,8.0656,8.1325,684400.0
2012-05-08 09:50:00,21.85,21.87,21.78,21.8,349900.0,8.1288,8.1363,8.1028,8.1102,349900.0
2012-05-08 10:00:00,21.8,21.8,21.56,21.56,990500.0,8.1102,8.1102,8.0209,8.0209,990500.0
2012-05-08 10:10:00,21.57,21.65,21.5,21.65,530700.0,8.0247,8.0544,7.9986,8.0544,530700.0
2012-05-08 10:20:00,21.64,21.65,21.56,21.62,342100.0,8.0507,8.0544,8.0209,8.0433,342100.0
2012-05-08 10:30:00,21.62,21.64,21.56,21.64,489300.0,8.0433,8.0507,8.0209,8.0507,489300.0
2012-05-08 10:40:00,21.64,21.65,21.55,21.59,190900.0,8.0507,8.0544,8.0172,8.0321,190900.0
2012-05-08 10:50:00,21.59,21.65,21.58,21.64,319300.0,8.0321,8.0544,8.0284,8.0507,319300.0
2012-05-08 11:00:00,21.64,21.66,21.54,21.59,284800.0,8.0507,8.0581,8.0135,8.0321,284800.0
2012-05-08 11:10:00,21.59,21.64,21.55,21.64,357000.0,8.0321,8.0507,8.0172,8.0507,357000.0
2012-05-08 11:20:00,21.64,21.66,21.61,21.63,266000.0,8.0507,8.0581,8.0395,8.047,266000.0
2012-05-08 11:30:00,21.63,21.67,21.6,21.65,220400.0,8.047,8.0619,8.0358,8.0544,220400.0
2012-05-08 11:40:00,21.66,21.68,21.65,21.67,141500.0,8.0581,8.0656,8.0544,8.0619,141500.0
2012-05-08 11:50:00,21.67,21.72,21.63,21.66,310500.0,8.0619,8.0805,8.047,8.0581,310500.0
2012-05-08 12:00:00,21.67,21.7,21.6,21.61,138800.0,8.0619,8.073,8.0358,8.0395,138800.0
2012-05-08 12:10:00,21.61,21.63,21.61,21.62,87600.0,8.0395,8.047,8.0395,8.0433,87600.0
2012-05-08 12:20:00,21.62,21.62,21.55,21.58,217800.0,8.0433,8.0433,8.0172,8.0284,217800.0
2012-05-08 12:30:00,21.58,21.58,21.5,21.53,207000.0,8.0284,8.0284,7.9986,8.0098,207000.0
2012-05-08 12:40:00,21.52,21.57,21.5,21.53,232600.0,8.0061,8.0247,7.9986,8.0098,232600.0
2012-05-08 12:50:00,21.52,21.54,21.5,21.53,149300.0,8.0061,8.0135,7.9986,8.0098,149300.0
2012-05-08 13:00:00,21.54,21.62,21.53,21.62,143300.0,8.0135,8.0433,8.0098,8.0433,143300.0
2012-05-08 13:10:00,21.62,21.66,21.55,21.65,189800.0,8.0433,8.0581,8.0172,8.0544,189800.0
2012-05-08 13:20:00,21.64,21.68,21.6,21.66,191100.0,8.0507,8.0656,8.0358,8.0581,191100.0
2012-05-08 13:30:00,21.66,21.67,21.6,21.6,249600.0,8.0581,8.0619,8.0358,8.0358,249600.0
2012-05-08 13:40:00,21.6,21.63,21.6,21.61,221300.0,8.0358,8.047,8.0358,8.0395,221300.0
2012-05-08 13:50:00,21.62,21.62,21.55,21.58,144800.0,8.0433,8.0433,8.0172,8.0284,144800.0
2012-05-08 14:00:00,21.59,21.6,21.55,21.57,255100.0,8.0321,8.0358,8.0172,8.0247,255100.0
2012-05-08 14:10:00,21.57,21.58,21.51,21.53,262000.0,8.0247,8.0284,8.0023,8.0098,262000.0
2012-05-08 14:20:00,21.52,21.59,21.51,21.58,303500.0,8.0061,8.0321,8.0023,8.0284,303500.0
2012-05-08 14:30:00,21.59,21.65,21.58,21.62,225100.0,8.0321,8.0544,8.0284,8.0433,225100.0
2012-05-08 14:40:00,21.62,21.68,21.62,21.64,242200.0,8.0433,8.0656,8.0433,8.0507,242200.0
2012-05-08 14:50:00,21.64,21.74,21.64,21.72,292500.0,8.0507,8.0879,8.0507,8.0805,292500.0
2012-05-08 15:00:00,21.71,21.75,21.69,21.73,262800.0,8.0767,8.0916,8.0693,8.0842,262800.0
2012-05-08 15:10:00,21.72,21.83,21.72,21.81,476900.0,8.0805,8.1214,8.0805,8.1139,476900.0
2012-05-08 15:20:00,21.81,21.81,21.74,21.76,506000.0,8.1139,8.1139,8.0879,8.0953,506000.0
2012-05-08 15:30:00,21.76,21.8,21.74,21.76,478400.0,8.0953,8.1102,8.0879,8.0953,478400.0
2012-05-08 15:40:00,21.76,21.81,21.68,21.72,869800.0,8.0953,8.1139,8.0656,8.0805,869800.0
2012-05-08 15:50:00,21.72,21.77,21.71,21.72,1738600.0,8.0805,8.0991,8.0767,8.0805,1738600.0
2012-05-09 09:30:00,21.14,21.17,21.05,21.07,829900.0,7.8647,7.8758,7.8312,7.8386,829900.0
2012-05-09 09:40:00,21.07,21.17,21.07,21.08,342000.0,7.8386,7.8758,7.8386,7.8424,342000.0
2012-05-09 09:50:00,21.09,21.12,21.01,21.04,339100.0,7.8461,7.8572,7.8163,7.8275,339100.0
2012-05-09 10:00:00,21.05,21.13,21.02,21.06,667800.0,7.8312,7.861,7.82,7.8349,667800.0
2012-05-09 10:10:00,21.06,21.12,21.03,21.07,510600.0,7.8349,7.8572,7.8238,7.8386,510600.0
2012-05-09 10:20:00,21.07,21.08,21.0,21.0,261300.0,7.8386,7.8424,7.8126,7.8126,261300.0
2012-05-09 10:30:00,21.01,21.17,21.01,21.15,446700.0,7.8163,7.8758,7.8163,7.8684,446700.0
2012-05-09 10:40:00,21.15,21.19,21.12,21.15,402900.0,7.8684,7.8833,7.8572,7.8684,402900.0
2012-05-09 10:50:00,21.14,21.17,21.09,21.1,252500.0,7.8647,7.8758,7.8461,7.8498,252500.0
2012-05-09 11:00:00,21.1,21.28,21.05,21.25,518500.0,7.8498,7.9168,7.8312,7.9056,518500.0
2012-05-09 11:10:00,21.26,21.43,21.24,21.33,729500.0,7.9093,7.9726,7.9019,7.9354,729500.0
2012-05-09 11:20:00,21.34,21.48,21.32,21.39,498800.0,7.9391,7.9912,7.9316,7.9577,498800.0
2012-05-09 11:30:00,21.4,21.48,21.31,21.48,266600.0,7.9614,7.9912,7.9279,7.9912,266600.0
2012-05-09 11:40:00,21.48,21.5,21.43,21.45,289900.0,7.9912,7.9986,7.9726,7.98,289900.0
2012-05-09 11:50:00,21.44,21.47,21.34,21.35,437600.0,7.9763,7.9875,7.9391,7.9428,437600.0
2012-05-09 12:00:00,21.36,21.37,21.3,21.33,208800.0,7.9465,7.9502,7.9242,7.9354,208800.0
2012-05-09 12:10:00,21.33,21.42,21.31,21.41,250600.0,7.9354,7.9689,7.9279,7.9651,250600.0
2012-05-09 12:20:00,21.41,21.44,21.31,21.32,330000.0,7.9651,7.9763,7.9279,7.9316,330000.0
2012-05-09 12:30:00,21.32,21.32,21.23,21.24,635900.0,7.9316,7.9316,7.8982,7.9019,635900.0
2012-05-09 12:40:00,21.24,21.33,21.21,21.3,768900.0,7.9019,7.9354,7.8907,7.9242,768900.0
2012-05-09 12:50:00,21.3,21.38,21.25,21.36,440700.0,7.9242,7.954,7.9056,7.9465,440700.0
2012-05-09 13:00:00,21.37,21.45,21.36,21.39,199800.0,7.9502,7.98,7.9465,7.9577,199800.0
2012-05-09 13:10:00,21.39,21.43,21.35,21.43,266600.0,7.9577,7.9726,7.9428,7.9726,266600.0
2012-05-09 13:20:00,21.44,21.52,21.44,21.5,388000.0,7.9763,8.0061,7.9763,7.9986,388000.0
2012-05-09 13:30:00,21.51,21.53,21.44,21.45,289400.0,8.0023,8.0098,7.9763,7.98,289400.0
2012-05-09 13:40:00,21.45,21.52,21.45,21.46,150000.0,7.98,8.0061,7.98,7.9837,150000.0
2012-05-09 13:50:00,21.46,21.49,21.39,21.4,297000.0,7.9837,7.9949,7.9577,7.9614,297000.0
2012-05-09 14:00:00,21.41,21.43,21.33,21.35,283000.0,7.9651,7.9726,7.9354,7.9428,283000.0
2012-05-09 14:10:00,21.35,21.39,21.31,21.34,363800.0,7.9428,7.9577,7.9279,7.9391,363800.0
2012-05-09 14:20:00,21.34,21.44,21.32,21.43,301100.0,7.9391,7.9763,7.9316,7.9726,301100.0
2012-05-09 14:30:00,21.43,21.45,21.38,21.39,165500.0,7.9726,7.98,7.954,7.9577,165500.0
2012-05-09 14:40:00,21.4,21.42,21.36,21.38,228800.0,7.9614,7.9689,7.9465,7.954,228800.0
2012-05-09 14:50:00,21.38,21.45,21.38,21.4,234300.0,7.954,7.98,7.954,7.9614,234300.0
2012-05-09 15:00:00,21.4,21.45,21.37,21.39,563300.0,7.9614,7.98,7.9502,7.9577,563300.0
2012-05-09 15:10:00,21.39,21.42,21.35,21.42,207400.0,7.9577,7.9689,7.9428,7.9689,207400.0
2012-05-09 15:20:00,21.43,21.45,21.38,21.38,331000.0,7.9726,7.98,7.954,7.954,331000.0
2012-05-09 15:30:00,21.38,21.43,21.34,21.39,523200.0,7.954,7.9726,7.9391,7.9577,523200.0
2012-05-09 15:40:00,21.39,21.44,21.38,21.4,444800.0,7.9577,7.9763,7.954,7.9614,444800.0
2012-05-09 15:50:00,21.41,21.44,21.37,21.38,964400.0,7.9651,7.9763,7.9502,7.954,964400.0
2012-05-10 09:30:00,21.62,21.67,21.48,21.67,581100.0,8.0433,8.0619,7.9912,8.0619,581100.0
2012-05-10 09:40:00,21.67,21.7,21.55,21.7,452100.0,8.0619,8.073,8.0172,8.073,452100.0
2012-05-10 09:50:00,21.7,21.76,21.63,21.71,297700.0,8.073,8.0953,8.047,8.0767,297700.0
2012-05-10 10:00:00,21.7,21.78,21.67,21.76,529600.0,8.073,8.1028,8.0619,8.0953,529600.0
2012-05-10 10:10:00,21.76,21.8,21.71,21.75,438700.0,8.0953,8.1102,8.0767,8.0916,438700.0
2012-05-10 10:20:00,21.76,21.82,21.65,21.67,408700.0,8.0953,8.1177,8.0544,8.0619,408700.0
2012-05-10 10:30:00,21.67,21.71,21.63,21.65,266300.0,8.0619,8.0767,8.047,8.0544,266300.0
2012-05-10 10:40:00,21.65,21.7,21.49,21.53,516300.0,8.0544,8.073,7.9949,8.0098,516300.0
2012-05-10 10:50:00,21.53,21.6,21.51,21.59,598000.0,8.0098,8.0358,8.0023,8.0321,598000.0
2012-05-10 11:00:00,21.59,21.6,21.46,21.5,666400.0,8.0321,8.0358,7.9837,7.9986,666400.0
2012-05-10 11:10:00,21.51,21.56,21.45,21.54,572400.0,8.0023,8.0209,7.98,8.0135,572400.0
2012-05-10 11:20:00,21.54,21.6,21.52,21.59,110000.0,8.0135,8.0358,8.0061,8.0321,110000.0
2012-05-10 11:30:00,21.6,21.73,21.59,21.72,281300.0,8.0358,8.0842,8.0321,8.0805,281300.0
2012-05-10 11:40:00,21.73,21.74,21.6,21.65,264300.0,8.0842,8.0879,8.0358,8.0544,264300.0
2012-05-10 11:50:00,21.64,21.65,21.57,21.62,91100.0,8.0507,8.0544,8.0247,8.0433,91100.0
2012-05-10 12:00:00,21.61,21.61,21.54,21.6,97800.0,8.0395,8.0395,8.0135,8.0358,97800.0
2012-05-10 12:10:00,21.61,21.66,21.57,21.65,128800.0,8.0395,8.0581,8.0247,8.0544,128800.0
2012-05-10 12:20:00,21.65,21.65,21.54,21.6,114800.0,8.0544,8.0544,8.0135,8.0358,114800.0
2012-05-10 12:30:00,21.6,21.63,21.58,21.61,95700.0,8.0358,8.047,8.0284,8.0395,95700.0
2012-05-10 12:40:00,21.61,21.63,21.58,21.59,136800.0,8.0395,8.047,8.0284,8.0321,136800.0
2012-05-10 12:50:00,21.59,21.62,21.56,21.59,202700.0,8.0321,8.0433,8.0209,8.0321,202700.0
2012-05-10 13:00:00,21.6,21.6,21.54,21.58,161500.0,8.0358,8.0358,8.0135,8.0284,161500.0
2012-05-10 13:10:00,21.59,21.63,21.56,21.62,147200.0,8.0321,8.047,8.0209,8.0433,147200.0
2012-05-10 13:20:00,21.62,21.66,21.61,21.64,126700.0,8.0433,8.0581,8.0395,8.0507,126700.0
2012-05-10 13:30:00,21.64,21.7,21.63,21.68,216700.0,8.0507,8.073,8.047,8.0656,216700.0
2012-05-10 13:40:00,21.69,21.72,21.67,21.7,155900.0,8.0693,8.0805,8.0619,8.073,155900.0
2012-05-10 13:50:00,21.7,21.7,21.55,21.55,187700.0,8.073,8.073,8.0172,8.0172,187700.0
2012-05-10 14:00:00,21.55,21.57,21.52,21.53,369700.0,8.0172,8.0247,8.0061,8.0098,369700.0
2012-05-10 14:10:00,21.52,21.56,21.5,21.55,196700.0,8.0061,8.0209,7.9986,8.0172,196700.0
2012-05-10 14:20:00,21.55,21.57,21.53,21.55,318800.0,8.0172,8.0247,8.0098,8.0172,318800.0
2012-05-10 14:30:00,21.55,21.56,21.47,21.51,260000.0,8.0172,8.0209,7.9875,8.0023,260000.0
2012-05-10 14:40:00,21.52,21.52,21.49,21.49,145000.0,8.0061,8.0061,7.9949,7.9949,145000.0
2012-05-10 14:50:00,21.48,21.49,21.42,21.42,153500.0,7.9912,7.9949,7.9689,7.9689,153500.0
2012-05-10 15:00:00,21.42,21.46,21.41,21.44,272500.0,7.9689,7.9837,7.9651,7.9763,272500.0
2012-05-10 15:10:00,21.43,21.49,21.43,21.46,159500.0,7.9726,7.9949,7.9726,7.9837,159500.0
2012-05-10 15:20:00,21.46,21.47,21.4,21.44,238500.0,7.9837,7.9875,7.9614,7.9763,238500.0
2012-05-10 15:30:00,21.44,21.45,21.39,21.45,190700.0,7.9763,7.98,7.9577,7.98,190700.0
2012-05-10 15:40:00,21.45,21.47,21.42,21.44,523800.0,7.98,7.9875,7.9689,7.9763,523800.0
2012-05-10 15:50:00,21.43,21.44,21.35,21.42,788400.0,7.9726,7.9763,7.9428,7.9689,788400.0
2012-05-11 09:30:00,20.98,21.13,20.89,21.09,646300.0,7.8052,7.861,7.7717,7.8461,646300.0
2012-05-11 09:40:00,21.1,21.17,21.09,21.17,194900.0,7.8498,7.8758,7.8461,7.8758,194900.0
2012-05-11 09:50:00,21.17,21.24,21.11,21.11,261600.0,7.8758,7.9019,7.8535,7.8535,261600.0
2012-05-11 10:00:00,21.11,21.39,21.11,21.23,378800.0,7.8535,7.9577,7.8535,7.8982,378800.0
2012-05-11 10:10:00,21.24,21.38,21.24,21.33,347200.0,7.9019,7.954,7.9019,7.9354,347200.0
2012-05-11 10:20:00,21.33,21.4,21.29,21.32,231500.0,7.9354,7.9614,7.9205,7.9316,231500.0
2012-05-11 10:30:00,21.32,21.44,21.32,21.41,218500.0,7.9316,7.9763,7.9316,7.9651,218500.0
2012-05-11 10:40:00,21.42,21.43,21.31,21.36,276500.0,7.9689,7.9726,7.9279,7.9465,276500.0
2012-05-11 10:50:00,21.36,21.37,21.3,21.36,151000.0,7.9465,7.9502,7.9242,7.9465,151000.0
2012-05-11 11:00:00,21.37,21.39,21.33,21.39,260400.0,7.9502,7.9577,7.9354,7.9577,260400.0
2012-05-11 11:10:00,21.39,21.47,21.37,21.47,162700.0,7.9577,7.9875,7.9502,7.9875,162700.0
2012-05-11 11:20:00,21.47,21.52,21.43,21.47,204500.0,7.9875,8.0061,7.9726,7.9875,204500.0
2012-05-11 11:30:00,21.47,21.48,21.41,21.46,195400.0,7.9875,7.9912,7.9651,7.9837,195400.0
2012-05-11 11:40:00,21.46,21.48,21.4,21.43,210700.0,7.9837,7.9912,7.9614,7.9726,210700.0
2012-05-11 11:50:00,21.42,21.44,21.37,21.4,258300.0,7.9689,7.9763,7.9502,7.9614,258300.0
2012-05-11 12:00:00,21.41,21.43,21.37,21.4,93700.0,7.9651,7.9726,7.9502,7.9614,93700.0
2012-05-11 12:10:00,21.4,21.4,21.32,21.34,134600.0,7.9614,7.9614,7.9316,7.9391,134600.0
2012-05-11 12:20:00,21.34,21.38,21.32,21.33,93300.0,7.9391,7.954,7.9316,7.9354,93300.0
2012-05-11 12:30:00,21.32,21.33,21.31,21.31,113200.0,7.9316,7.9354,7.9279,7.9279,113200.0
2012-05-11 12:40:00,21.31,21.32,21.28,21.29,156000.0,7.9279,7.9316,7.9168,7.9205,156000.0
2012-05-11 12:50:00,21.3,21.3,21.25,21.25,308800.0,7.9242,7.9242,7.9056,7.9056,308800.0
2012-05-11 13:00:00,21.25,21.26,21.21,21.21,148500.0,7.9056,7.9093,7.8907,7.8907,148500.0
2012-05-11 13:10:00,21.21,21.23,21.2,21.22,177500.0,7.8907,7.8982,7.887,7.8944,177500.0
2012-05-11 13:20:00,21.22,21.23,21.11,21.12,162200.0,7.8944,7.8982,7.8535,7.8572,162200.0
2012-05-11 13:30:00,21.11,21.19,21.11,21.14,137700.0,7.8535,7.8833,7.8535,7.8647,137700.0
2012-05-11 13:40:00,21.15,21.16,21.09,21.1,168100.0,7.8684,7.8721,7.8461,7.8498,168100.0
2012-05-11 13:50:00,21.1,21.13,21.08,21.09,169500.0,7.8498,7.861,7.8424,7.8461,169500.0
2012-05-11 14:00:00,21.09,21.13,21.05,21.05,306200.0,7.8461,7.861,7.8312,7.8312,306200.0
2012-05-11 14:10:00,21.05,21.13,21.05,21.1,212200.0,7.8312,7.861,7.8312,7.8498,212200.0
2012-05-11 14:20:00,21.11,21.14,21.1,21.11,146100.0,7.8535,7.8647,7.8498,7.8535,146100.0
2012-05-11 14:30:00,21.11,21.11,21.02,21.02,160400.0,7.8535,7.8535,7.82,7.82,160400.0
2012-05-11 14:40:00,21.03,21.08,21.02,21.05,210900.0,7.8238,7.8424,7.82,7.8312,210900.0
2012-05-11 14:50:00,21.04,21.05,21.0,21.02,210200.0,7.8275,7.8312,7.8126,7.82,210200.0
2012-05-11 15:00:00,21.02,21.05,21.0,21.0,236800.0,7.82,7.8312,7.8126,7.8126,236800.0
2012-05-11 15:10:00,21.0,21.01,20.96,20.98,350800.0,7.8126,7.8163,7.7977,7.8052,350800.0
2012-05-11 15:20:00,20.99,20.99,20.93,20.94,374600.0,7.8089,7.8089,7.7866,7.7903,374600.0
2012-05-11 15:30:00,20.94,20.96,20.87,20.89,587900.0,7.7903,7.7977,7.7642,7.7717,587900.0
2012-05-11 15:40:00,20.88,20.89,20.85,20.88,619300.0,7.768,7.7717,7.7568,7.768,619300.0
2012-05-11 15:50:00,20.87,20.9,20.85,20.89,689100.0,7.7642,7.7754,7.7568,7.7717,689100.0
2012-05-14 09:30:00,20.06,20.16,20.0,20.06,1316500.0,7.525,7.5625,7.5025,7.525,1316500.0
2012-05-14 09:40:00,20.06,20.1,19.95,20.05,1046500.0,7.525,7.54,7.4838,7.5213,1046500.0
2012-05-14 09:50:00,20.05,20.28,20.05,20.22,637800.0,7.5213,7.6076,7.5213,7.585,637800.0
2012-05-14 10:00:00,20.23,20.25,20.17,20.22,465300.0,7.5888,7.5963,7.5663,7.585,465300.0
2012-05-14 10:10:00,20.23,20.25,20.14,20.2,359800.0,7.5888,7.5963,7.555,7.5775,359800.0
2012-05-14 10:20:00,20.2,20.32,20.19,20.27,777000.0,7.5775,7.6226,7.5738,7.6038,777000.0
2012-05-14 10:30:00,20.27,20.34,20.24,20.26,462600.0,7.6038,7.6301,7.5926,7.6001,462600.0
2012-05-14 10:40:00,20.25,20.28,20.2,20.21,274000.0,7.5963,7.6076,7.5775,7.5813,274000.0
2012-05-14 10:50:00,20.21,20.28,20.19,20.2,273300.0,7.5813,7.6076,7.5738,7.5775,273300.0
2012-05-14 11:00:00,20.2,20.31,20.2,20.24,252000.0,7.5775,7.6188,7.5775,7.5926,252000.0
2012-05-14 11:10:00,20.24,20.26,20.2,20.22,238200.0,7.5926,7.6001,7.5775,7.585,238200.0
2012-05-14 11:20:00,20.22,20.29,20.21,20.26,434300.0,7.585,7.6113,7.5813,7.6001,434300.0
2012-05-14 11:30:00,20.26,20.26,20.17,20.18,271000.0,7.6001,7.6001,7.5663,7.57,271000.0
2012-05-14 11:40:00,20.18,20.2,20.13,20.13,212100.0,7.57,7.5775,7.5513,7.5513,212100.0
2012-05-14 11:50:00,20.12,20.2,20.1,20.19,301100.0,7.5475,7.5775,7.54,7.5738,301100.0
2012-05-14 12:00:00,20.19,20.2,20.16,20.17,152300.0,7.5738,7.5775,7.5625,7.5663,152300.0
2012-05-14 12:10:00,20.17,20.22,20.17,20.21,150000.0,7.5663,7.585,7.5663,7.5813,150000.0
2012-05-14 12:20:00,20.21,20.24,20.2,20.2,74200.0,7.5813,7.5926,7.5775,7.5775,74200.0
2012-05-14 12:30:00,20.2,20.21,20.15,20.16,186000.0,7.5775,7.5813,7.5588,7.5625,186000.0
2012-05-14 12:40:00,20.15,20.18,20.15,20.18,127600.0,7.5588,7.57,7.5588,7.57,127600.0
2012-05-14 12:50:00,20.18,20.2,20.17,20.2,157200.0,7.57,7.5775,7.5663,7.5775,157200.0
2012-05-14 13:00:00,20.19,20.22,20.19,20.2,109600.0,7.5738,7.585,7.5738,7.5775,109600.0
2012-05-14 13:10:00,20.2,20.23,20.16,20.17,235100.0,7.5775,7.5888,7.5625,7.5663,235100.0
2012-05-14 13:20:00,20.18,20.22,20.15,20.21,162500.0,7.57,7.585,7.5588,7.5813,162500.0
2012-05-14 13:30:00,20.21,20.26,20.19,20.22,158200.0,7.5813,7.6001,7.5738,7.585,158200.0
2012-05-14 13:40:00,20.23,20.26,20.21,20.26,181200.0,7.5888,7.6001,7.5813,7.6001,181200.0
2012-05-14 13:50:00,20.26,20.3,20.24,20.25,152800.0,7.6001,7.6151,7.5926,7.5963,152800.0
2012-05-14 14:00:00,20.25,20.27,20.18,20.23,192100.0,7.5963,7.6038,7.57,7.5888,192100.0
2012-05-14 14:10:00,20.23,20.23,20.13,20.16,215000.0,7.5888,7.5888,7.5513,7.5625,215000.0
2012-05-14 14:20:00,20.17,20.21,20.17,20.19,179000.0,7.5663,7.5813,7.5663,7.5738,179000.0
2012-05-14 14:30:00,20.19,20.21,20.14,20.16,165800.0,7.5738,7.5813,7.555,7.5625,165800.0
2012-05-14 14:40:00,20.15,20.18,20.1,20.12,209700.0,7.5588,7.57,7.54,7.5475,209700.0
2012-05-14 14:50:00,20.12,20.15,20.06,20.08,258100.0,7.5475,7.5588,7.525,7.5325,258100.0
2012-05-14 15:00:00,20.07,20.08,20.02,20.06,313800.0,7.5288,7.5325,7.51,7.525,313800.0
2012-05-14 15:10:00,20.07,20.14,20.06,20.1,325800.0,7.5288,7.555,7.525,7.54,325800.0
2012-05-14 15:20:00,20.09,20.14,20.06,20.06,360100.0,7.5363,7.555,7.525,7.525,360100.0
2012-05-14 15:30:00,20.07,20.09,20.06,20.07,340100.0,7.5288,7.5363,7.525,7.5288,340100.0
2012-05-14 15:40:00,20.07,20.09,20.0,20.01,706600.0,7.5288,7.5363,7.5025,7.5063,706600.0
2012-05-14 15:50:00,20.01,20.04,20.0,20.03,940300.0,7.5063,7.5175,7.5025,7.5138,940300.0
2012-05-15 09:30:00,20.05,20.21,20.05,20.12,571800.0,7.5213,7.5813,7.5213,7.5475,571800.0
2012-05-15 09:40:00,20.12,20.12,20.01,20.04,382900.0,7.5475,7.5475,7.5063,7.5175,382900.0
2012-05-15 09:50:00,20.04,20.16,20.03,20.16,294600.0,7.5175,7.5625,7.5138,7.5625,294600.0
2012-05-15 10:00:00,20.16,20.27,20.14,20.25,471100.0,7.5625,7.6038,7.555,7.5963,471100.0
2012-05-15 10:10:00,20.25,20.27,20.16,20.17,293500.0,7.5963,7.6038,7.5625,7.5663,293500.0
2012-05-15 10:20:00,20.18,20.25,20.18,20.2,222900.0,7.57,7.5963,7.57,7.5775,222900.0
2012-05-15 10:30:00,20.2,20.2,20.07,20.09,274300.0,7.5775,7.5775,7.5288,7.5363,274300.0
2012-05-15 10:40:00,20.08,20.09,20.01,20.02,631500.0,7.5325,7.5363,7.5063,7.51,631500.0
2012-05-15 10:50:00,20.03,20.06,19.97,20.03,598000.0,7.5138,7.525,7.4913,7.5138,598000.0
2012-05-15 11:00:00,20.03,20.03,19.85,19.86,481600.0,7.5138,7.5138,7.4463,7.45,481600.0
2012-05-15 11:10:00,19.86,19.87,19.79,19.84,606400.0,7.45,7.4538,7.4237,7.4425,606400.0
2012-05-15 11:20:00,19.84,19.89,19.84,19.86,306000.0,7.4425,7.4613,7.4425,7.45,306000.0
2012-05-15 11:30:00,19.85,19.98,19.85,19.96,217500.0,7.4463,7.495,7.4463,7.4875,217500.0
2012-05-15 11:40:00,19.95,19.98,19.92,19.96,190700.0,7.4838,7.495,7.4725,7.4875,190700.0
2012-05-15 11:50:00,19.96,19.97,19.9,19.92,324000.0,7.4875,7.4913,7.465,7.4725,324000.0
2012-05-15 12:00:00,19.93,19.94,19.87,19.91,239800.0,7.4763,7.48,7.4538,7.4688,239800.0
2012-05-15 12:10:00,19.91,19.92,19.81,19.84,211800.0,7.4688,7.4725,7.4312,7.4425,211800.0
2012-05-15 12:20:00,19.84,19.86,19.82,19.85,145900.0,7.4425,7.45,7.435,7.4463,145900.0
2012-05-15 12:30:00,19.84,19.86,19.82,19.83,229500.0,7.4425,7.45,7.435,7.4388,229500.0
2012-05-15 12:40:00,19.83,19.84,19.76,19.76,288000.0,7.4388,7.4425,7.4125,7.4125,288000.0
2012-05-15 12:50:00,19.76,19.77,19.68,19.71,317600.0,7.4125,7.4162,7.3825,7.3937,317600.0
2012-05-15 13:00:00,19.71,19.72,19.68,19.71,180900.0,7.3937,7.3975,7.3825,7.3937,180900.0
2012-05-15 13:10:00,19.71,19.72,19.65,19.66,213100.0,7.3937,7.3975,7.3712,7.375,213100.0
2012-05-15 13:20:00,19.66,19.68,19.57,19.59,486400.0,7.375,7.3825,7.3412,7.3487,486400.0
2012-05-15 13:30:00,19.59,19.59,19.49,19.5,568000.0,7.3487,7.3487,7.3112,7.315,568000.0
2012-05-15 13:40:00,19.51,19.56,19.47,19.52,349400.0,7.3187,7.3375,7.3037,7.3225,349400.0
2012-05-15 13:50:00,19.52,19.52,19.41,19.46,326400.0,7.3225,7.3225,7.2812,7.3,326400.0
2012-05-15 14:00:00,19.47,19.55,19.47,19.53,308300.0,7.3037,7.3337,7.3037,7.3262,308300.0
2012-05-15 14:10:00,19.53,19.57,19.49,19.5,478700.0,7.3262,7.3412,7.3112,7.315,478700.0
2012-05-15 14:20:00,19.5,19.57,19.49,19.55,443200.0,7.315,7.3412,7.3112,7.3337,443200.0
2012-05-15 14:30:00,19.55,19.56,19.49,19.51,359000.0,7.3337,7.3375,7.3112,7.3187,359000.0
2012-05-15 14:40:00,19.5,19.5,19.42,19.46,304300.0,7.315,7.315,7.2849,7.3,304300.0
2012-05-15 14:50:00,19.46,19.46,19.39,19.41,314600.0,7.3,7.3,7.2737,7.2812,314600.0
2012-05-15 15:00:00,19.4,19.41,19.37,19.38,512800.0,7.2774,7.2812,7.2662,7.2699,512800.0
2012-05-15 15:10:00,19.37,19.39,19.31,19.37,696700.0,7.2662,7.2737,7.2437,7.2662,696700.0
2012-05-15 15:20:00,19.38,19.41,19.34,19.37,422300.0,7.2699,7.2812,7.2549,7.2662,422300.0
2012-05-15 15:30:00,19.37,19.4,19.33,19.34,481800.0,7.2662,7.2774,7.2512,7.2549,481800.0
2012-05-15 15:40:00,19.34,19.39,19.33,19.36,475200.0,7.2549,7.2737,7.2512,7.2624,475200.0
2012-05-15 15:50:00,19.36,19.39,19.34,19.35,897900.0,7.2624,7.2737,7.2549,7.2587,897900.0
2012-05-16 09:30:00,20.54,20.54,19.87,19.99,2338600.0,7.7051,7.7051,7.4538,7.4988,2338600.0
2012-05-16 09:40:00,20.0,20.24,19.93,20.23,1085800.0,7.5025,7.5926,7.4763,7.5888,1085800.0
2012-05-16 09:50:00,20.23,20.28,20.16,20.26,901600.0,7.5888,7.6076,7.5625,7.6001,901600.0
2012-05-16 10:00:00,20.27,20.33,20.24,20.31,1196600.0,7.6038,7.6263,7.5926,7.6188,1196600.0
2012-05-16 10:10:00,20.31,20.31,20.21,20.27,956800.0,7.6188,7.6188,7.5813,7.6038,956800.0
2012-05-16 10:20:00,20.27,20.35,20.25,20.25,568800.0,7.6038,7.6338,7.5963,7.5963,568800.0
2012-05-16 10:30:00,20.25,20.32,20.22,20.23,478100.0,7.5963,7.6226,7.585,7.5888,478100.0
2012-05-16 10:40:00,20.24,20.28,20.2,20.2,528300.0,7.5926,7.6076,7.5775,7.5775,528300.0
2012-05-16 10:50:00,20.2,20.22,20.1,20.15,635200.0,7.5775,7.585,7.54,7.5588,635200.0
2012-05-16 11:00:00,20.14,20.21,20.08,20.17,1510900.0,7.555,7.5813,7.5325,7.5663,1510900.0
2012-05-16 11:10:00,20.16,20.27,20.15,20.15,582500.0,7.5625,7.6038,7.5588,7.5588,582500.0
2012-05-16 11:20:00,20.15,20.15,20.06,20.07,394600.0,7.5588,7.5588,7.525,7.5288,394600.0
2012-05-16 11:30:00,20.08,20.14,20.01,20.01,319900.0,7.5325,7.555,7.5063,7.5063,319900.0
2012-05-16 11:40:00,20.01,20.02,19.89,19.94,563000.0,7.5063,7.51,7.4613,7.48,563000.0
2012-05-16 11:50:00,19.94,19.97,19.9,19.94,464100.0,7.48,7.4913,7.465,7.48,464100.0
2012-05-16 12:00:00,19.93,19.94,19.87,19.92,319500.0,7.4763,7.48,7.4538,7.4725,319500.0
2012-05-16 12:10:00,19.93,19.95,19.82,19.83,254900.0,7.4763,7.4838,7.435,7.4388,254900.0
2012-05-16 12:20:00,19.83,19.83,19.73,19.75,441500.0,7.4388,7.4388,7.4012,7.4087,441500.0
2012-05-16 12:30:00,19.74,19.82,19.74,19.79,721800.0,7.405,7.435,7.405,7.4237,721800.0
2012-05-16 12:40:00,19.79,19.79,19.69,19.75,179000.0,7.4237,7.4237,7.3862,7.4087,179000.0
2012-05-16 12:50:00,19.74,19.78,19.73,19.75,175700.0,7.405,7.42,7.4012,7.4087,175700.0
2012-05-16 13:00:00,19.75,19.79,19.72,19.72,140400.0,7.4087,7.4237,7.3975,7.3975,140400.0
2012-05-16 13:10:00,19.72,19.79,19.7,19.78,409700.0,7.3975,7.4237,7.39,7.42,409700.0
2012-05-16 13:20:00,19.77,19.83,19.75,19.79,257300.0,7.4162,7.4388,7.4087,7.4237,257300.0
2012-05-16 13:30:00,19.79,19.8,19.71,19.76,517900.0,7.4237,7.4275,7.3937,7.4125,517900.0
2012-05-16 13:40:00,19.76,19.79,19.75,19.77,369900.0,7.4125,7.4237,7.4087,7.4162,369900.0
2012-05-16 13:50:00,19.77,19.82,19.75,19.82,446600.0,7.4162,7.435,7.4087,7.435,446600.0
2012-05-16 14:00:00,19.81,19.94,19.81,19.83,535900.0,7.4312,7.48,7.4312,7.4388,535900.0
2012-05-16 14:10:00,19.84,19.85,19.74,19.81,484500.0,7.4425,7.4463,7.405,7.4312,484500.0
2012-05-16 14:20:00,19.8,19.81,19.75,19.79,294700.0,7.4275,7.4312,7.4087,7.4237,294700.0
2012-05-16 14:30:00,19.78,19.84,19.74,19.78,472200.0,7.42,7.4425,7.405,7.42,472200.0
2012-05-16 14:40:00,19.78,19.91,19.77,19.89,277600.0,7.42,7.4688,7.4162,7.4613,277600.0
2012-05-16 14:50:00,19.89,20.1,19.89,20.04,538600.0,7.4613,7.54,7.4613,7.5175,538600.0
2012-05-16 15:00:00,20.04,20.08,20.0,20.04,555100.0,7.5175,7.5325,7.5025,7.5175,555100.0
2012-05-16 15:10:00,20.03,20.06,19.96,20.06,472500.0,7.5138,7.525,7.4875,7.525,472500.0
2012-05-16 15:20:00,20.05,20.08,19.95,19.95,643400.0,7.5213,7.5325,7.4838,7.4838,643400.0
2012-05-16 15:30:00,19.95,20.03,19.93,19.99,869300.0,7.4838,7.5138,7.4763,7.4988,869300.0
2012-05-16 15:40:00,19.99,20.0,19.95,19.95,808500.0,7.4988,7.5025,7.4838,7.4838,808500.0
2012-05-16 15:50:00,19.95,19.98,19.91,19.92,1480200.0,7.4838,7.495,7.4688,7.4725,1480200.0
2012-05-17 09:30:00,19.72,19.88,19.7,19.7,519100.0,7.3975,7.4575,7.39,7.39,519100.0
2012-05-17 09:40:00,19.7,19.84,19.67,19.71,394000.0,7.39,7.4425,7.3787,7.3937,394000.0
2012-05-17 09:50:00,19.7,19.74,19.65,19.68,401100.0,7.39,7.405,7.3712,7.3825,401100.0
2012-05-17 10:00:00,19.67,19.83,19.52,19.82,856900.0,7.3787,7.4388,7.3225,7.435,856900.0
2012-05-17 10:10:00,19.81,19.93,19.78,19.88,569200.0,7.4312,7.4763,7.42,7.4575,569200.0
2012-05-17 10:20:00,19.88,19.91,19.75,19.84,307000.0,7.4575,7.4688,7.4087,7.4425,307000.0
2012-05-17 10:30:00,19.84,19.88,19.74,19.86,382200.0,7.4425,7.4575,7.405,7.45,382200.0
2012-05-17 10:40:00,19.86,19.91,19.77,19.83,388000.0,7.45,7.4688,7.4162,7.4388,388000.0
2012-05-17 10:50:00,19.82,19.88,19.78,19.85,277000.0,7.435,7.4575,7.42,7.4463,277000.0
2012-05-17 11:00:00,19.85,19.93,19.81,19.89,533400.0,7.4463,7.4763,7.4312,7.4613,533400.0
2012-05-17 11:10:00,19.89,19.89,19.81,19.85,346200.0,7.4613,7.4613,7.4312,7.4463,346200.0
2012-05-17 11:20:00,19.85,19.85,19.78,19.81,186400.0,7.4463,7.4463,7.42,7.4312,186400.0
2012-05-17 11:30:00,19.81,19.83,19.72,19.78,263400.0,7.4312,7.4388,7.3975,7.42,263400.0
2012-05-17 11:40:00,19.78,19.84,19.76,19.81,311200.0,7.42,7.4425,7.4125,7.4312,311200.0
2012-05-17 11:50:00,19.81,19.82,19.73,19.76,255100.0,7.4312,7.435,7.4012,7.4125,255100.0
2012-05-17 12:00:00,19.76,19.76,19.63,19.68,246400.0,7.4125,7.4125,7.3637,7.3825,246400.0
2012-05-17 12:10:00,19.67,19.68,19.62,19.68,304000.0,7.3787,7.3825,7.36,7.3825,304000.0
2012-05-17 12:20:00,19.68,19.71,19.63,19.65,245200.0,7.3825,7.3937,7.3637,7.3712,245200.0
2012-05-17 12:30:00,19.65,19.68,19.6,19.68,189900.0,7.3712,7.3825,7.3525,7.3825,189900.0
2012-05-17 12:40:00,19.68,19.71,19.67,19.69,142600.0,7.3825,7.3937,7.3787,7.3862,142600.0
2012-05-17 12:50:00,19.69,19.7,19.62,19.64,147000.0,7.3862,7.39,7.36,7.3675,147000.0
2012-05-17 13:00:00,19.65,19.74,19.65,19.7,174400.0,7.3712,7.405,7.3712,7.39,174400.0
2012-05-17 13:10:00,19.7,19.73,19.67,19.72,129700.0,7.39,7.4012,7.3787,7.3975,129700.0
2012-05-17 13:20:00,19.71,19.73,19.68,19.69,141300.0,7.3937,7.4012,7.3825,7.3862,141300.0
2012-05-17 13:30:00,19.69,19.71,19.64,19.65,233800.0,7.3862,7.3937,7.3675,7.3712,233800.0
2012-05-17 13:40:00,19.64,19.66,19.55,19.57,304200.0,7.3675,7.375,7.3337,7.3412,304200.0
2012-05-17 13:50:00,19.57,19.65,19.55,19.62,281000.0,7.3412,7.3712,7.3337,7.36,281000.0
2012-05-17 14:00:00,19.63,19.63,19.51,19.51,322300.0,7.3637,7.3637,7.3187,7.3187,322300.0
2012-05-17 14:10:00,19.52,19.54,19.46,19.5,380900.0,7.3225,7.33,7.3,7.315,380900.0
2012-05-17 14:20:00,19.49,19.55,19.43,19.44,344400.0,7.3112,7.3337,7.2887,7.2925,344400.0
2012-05-17 14:30:00,19.43,19.45,19.33,19.38,447300.0,7.2887,7.2962,7.2512,7.2699,447300.0
2012-05-17 14:40:00,19.38,19.42,19.36,19.39,449200.0,7.2699,7.2849,7.2624,7.2737,449200.0
2012-05-17 14:50:00,19.4,19.4,19.32,19.34,405700.0,7.2774,7.2774,7.2474,7.2549,405700.0
2012-05-17 15:00:00,19.33,19.38,19.31,19.33,475100.0,7.2512,7.2699,7.2437,7.2512,475100.0
2012-05-17 15:10:00,19.32,19.38,19.3,19.35,380500.0,7.2474,7.2699,7.2399,7.2587,380500.0
2012-05-17 15:20:00,19.34,19.35,19.29,19.33,443700.0,7.2549,7.2587,7.2362,7.2512,443700.0
2012-05-17 15:30:00,19.33,19.34,19.23,19.25,613200.0,7.2512,7.2549,7.2137,7.2212,613200.0
2012-05-17 15:40:00,19.26,19.28,19.22,19.28,619000.0,7.2249,7.2324,7.2099,7.2324,619000.0
2012-05-17 15:50:00,19.28,19.28,19.23,19.24,869000.0,7.2324,7.2324,7.2137,7.2174,869000.0
2012-05-18 09:30:00,19.33,19.51,19.27,19.39,645300.0,7.2512,7.3187,7.2287,7.2737,645300.0
2012-05-18 09:40:00,19.38,19.47,19.27,19.41,552000.0,7.2699,7.3037,7.2287,7.2812,552000.0
2012-05-18 09:50:00,19.41,19.52,19.34,19.45,494200.0,7.2812,7.3225,7.2549,7.2962,494200.0
2012-05-18 10:00:00,19.44,19.51,19.36,19.43,539700.0,7.2925,7.3187,7.2624,7.2887,539700.0
2012-05-18 10:10:00,19.42,19.48,19.38,19.4,247800.0,7.2849,7.3075,7.2699,7.2774,247800.0
2012-05-18 10:20:00,19.39,19.43,19.32,19.36,294200.0,7.2737,7.2887,7.2474,7.2624,294200.0
2012-05-18 10:30:00,19.36,19.51,19.32,19.5,625400.0,7.2624,7.3187,7.2474,7.315,625400.0
2012-05-18 10:40:00,19.51,19.6,19.45,19.6,235100.0,7.3187,7.3525,7.2962,7.3525,235100.0
2012-05-18 10:50:00,19.6,19.69,19.54,19.58,318500.0,7.3525,7.3862,7.33,7.345,318500.0
2012-05-18 11:00:00,19.58,19.63,19.54,19.56,390400.0,7.345,7.3637,7.33,7.3375,390400.0
2012-05-18 11:10:00,19.56,19.62,19.51,19.55,318800.0,7.3375,7.36,7.3187,7.3337,318800.0
2012-05-18 11:20:00,19.55,19.62,19.48,19.56,250300.0,7.3337,7.36,7.3075,7.3375,250300.0
2012-05-18 11:30:00,19.57,19.6,19.42,19.52,278500.0,7.3412,7.3525,7.2849,7.3225,278500.0
2012-05-18 11:40:00,19.52,19.55,19.41,19.42,246200.0,7.3225,7.3337,7.2812,7.2849,246200.0
2012-05-18 11:50:00,19.41,19.47,19.36,19.45,411200.0,7.2812,7.3037,7.2624,7.2962,411200.0
2012-05-18 12:00:00,19.45,19.5,19.44,19.47,234400.0,7.2962,7.315,7.2925,7.3037,234400.0
2012-05-18 12:10:00,19.48,19.51,19.44,19.49,250000.0,7.3075,7.3187,7.2925,7.3112,250000.0
2012-05-18 12:20:00,19.48,19.55,19.47,19.54,226300.0,7.3075,7.3337,7.3037,7.33,226300.0
2012-05-18 12:30:00,19.53,19.59,19.52,19.59,311700.0,7.3262,7.3487,7.3225,7.3487,311700.0
2012-05-18 12:40:00,19.59,19.61,19.5,19.59,270700.0,7.3487,7.3562,7.315,7.3487,270700.0
2012-05-18 12:50:00,19.59,19.62,19.53,19.54,206100.0,7.3487,7.36,7.3262,7.33,206100.0
2012-05-18 13:00:00,19.54,19.57,19.51,19.55,156300.0,7.33,7.3412,7.3187,7.3337,156300.0
2012-05-18 13:10:00,19.55,19.65,19.55,19.62,302800.0,7.3337,7.3712,7.3337,7.36,302800.0
2012-05-18 13:20:00,19.61,19.65,19.59,19.62,248900.0,7.3562,7.3712,7.3487,7.36,248900.0
2012-05-18 13:30:00,19.62,19.62,19.56,19.56,165500.0,7.36,7.36,7.3375,7.3375,165500.0
2012-05-18 13:40:00,19.56,19.59,19.54,19.56,153400.0,7.3375,7.3487,7.33,7.3375,153400.0
2012-05-18 13:50:00,19.56,19.56,19.5,19.5,225300.0,7.3375,7.3375,7.315,7.315,225300.0
2012-05-18 14:00:00,19.5,19.51,19.39,19.4,257300.0,7.315,7.3187,7.2737,7.2774,257300.0
2012-05-18 14:10:00,19.41,19.48,19.39,19.42,170100.0,7.2812,7.3075,7.2737,7.2849,170100.0
2012-05-18 14:20:00,19.41,19.46,19.38,19.44,222500.0,7.2812,7.3,7.2699,7.2925,222500.0
2012-05-18 14:30:00,19.44,19.44,19.39,19.39,243900.0,7.2925,7.2925,7.2737,7.2737,243900.0
2012-05-18 14:40:00,19.4,19.53,19.4,19.5,783900.0,7.2774,7.3262,7.2774,7.315,783900.0
2012-05-18 14:50:00,19.5,19.56,19.46,19.47,278200.0,7.315,7.3375,7.3,7.3037,278200.0
2012-05-18 15:00:00,19.47,19.63,19.42,19.63,576600.0,7.3037,7.3637,7.2849,7.3637,576600.0
2012-05-18 15:10:00,19.63,19.74,19.63,19.71,797700.0,7.3637,7.405,7.3637,7.3937,797700.0
2012-05-18 15:20:00,19.7,19.75,19.67,19.68,919900.0,7.39,7.4087,7.3787,7.3825,919900.0
2012-05-18 15:30:00,19.68,19.71,19.6,19.66,385900.0,7.3825,7.3937,7.3525,7.375,385900.0
2012-05-18 15:40:00,19.66,19.67,19.56,19.61,810700.0,7.375,7.3787,7.3375,7.3562,810700.0
2012-05-18 15:50:00,19.6,19.65,19.58,19.63,1192400.0,7.3525,7.3712,7.345,7.3637,1192400.0
2012-05-21 09:30:00,19.79,19.97,19.72,19.95,567600.0,7.4237,7.4913,7.3975,7.4838,567600.0
2012-05-21 09:40:00,19.95,20.03,19.89,19.96,693300.0,7.4838,7.5138,7.4613,7.4875,693300.0
2012-05-21 09:50:00,19.97,19.98,19.82,19.91,314400.0,7.4913,7.495,7.435,7.4688,314400.0
2012-05-21 10:00:00,19.9,19.96,19.82,19.94,599400.0,7.465,7.4875,7.435,7.48,599400.0
2012-05-21 10:10:00,19.94,20.14,19.88,20.1,1130800.0,7.48,7.555,7.4575,7.54,1130800.0
2012-05-21 10:20:00,20.11,20.18,20.08,20.14,910200.0,7.5438,7.57,7.5325,7.555,910200.0
2012-05-21 10:30:00,20.13,20.18,20.12,20.14,706900.0,7.5513,7.57,7.5475,7.555,706900.0
2012-05-21 10:40:00,20.13,20.34,20.12,20.31,456800.0,7.5513,7.6301,7.5475,7.6188,456800.0
2012-05-21 10:50:00,20.31,20.41,20.29,20.4,654400.0,7.6188,7.6563,7.6113,7.6526,654400.0
2012-05-21 11:00:00,20.4,20.52,20.39,20.47,793800.0,7.6526,7.6976,7.6488,7.6788,793800.0
2012-05-21 11:10:00,20.47,20.48,20.37,20.37,586300.0,7.6788,7.6826,7.6413,7.6413,586300.0
2012-05-21 11:20:00,20.38,20.4,20.3,20.34,488500.0,7.6451,7.6526,7.6151,7.6301,488500.0
2012-05-21 11:30:00,20.33,20.36,20.26,20.28,316100.0,7.6263,7.6376,7.6001,7.6076,316100.0
2012-05-21 11:40:00,20.28,20.32,20.26,20.26,493100.0,7.6076,7.6226,7.6001,7.6001,493100.0
2012-05-21 11:50:00,20.26,20.32,20.25,20.25,229500.0,7.6001,7.6226,7.5963,7.5963,229500.0
2012-05-21 12:00:00,20.25,20.32,20.21,20.29,412600.0,7.5963,7.6226,7.5813,7.6113,412600.0
2012-05-21 12:10:00,20.29,20.37,20.28,20.34,245400.0,7.6113,7.6413,7.6076,7.6301,245400.0
2012-05-21 12:20:00,20.35,20.35,20.28,20.3,225300.0,7.6338,7.6338,7.6076,7.6151,225300.0
2012-05-21 12:30:00,20.3,20.35,20.26,20.35,281400.0,7.6151,7.6338,7.6001,7.6338,281400.0
2012-05-21 12:40:00,20.34,20.41,20.34,20.4,381400.0,7.6301,7.6563,7.6301,7.6526,381400.0
2012-05-21 12:50:00,20.4,20.44,20.4,20.43,290100.0,7.6526,7.6676,7.6526,7.6638,290100.0
2012-05-21 13:00:00,20.43,20.5,20.42,20.5,429900.0,7.6638,7.6901,7.6601,7.6901,429900.0
2012-05-21 13:10:00,20.5,20.52,20.4,20.41,365600.0,7.6901,7.6976,7.6526,7.6563,365600.0
2012-05-21 13:20:00,20.4,20.44,20.39,20.42,265900.0,7.6526,7.6676,7.6488,7.6601,265900.0
2012-05-21 13:30:00,20.42,20.49,20.42,20.48,389100.0,7.6601,7.6863,7.6601,7.6826,389100.0
2012-05-21 13:40:00,20.48,20.54,20.46,20.51,586300.0,7.6826,7.7051,7.6751,7.6938,586300.0
2012-05-21 13:50:00,20.51,20.53,20.4,20.41,458800.0,7.6938,7.7013,7.6526,7.6563,458800.0
2012-05-21 14:00:00,20.41,20.42,20.31,20.34,340500.0,7.6563,7.6601,7.6188,7.6301,340500.0
2012-05-21 14:10:00,20.34,20.38,20.32,20.38,204200.0,7.6301,7.6451,7.6226,7.6451,204200.0
2012-05-21 14:20:00,20.38,20.43,20.32,20.35,300400.0,7.6451,7.6638,7.6226,7.6338,300400.0
2012-05-21 14:30:00,20.35,20.37,20.34,20.34,194100.0,7.6338,7.6413,7.6301,7.6301,194100.0
2012-05-21 14:40:00,20.34,20.41,20.34,20.4,315600.0,7.6301,7.6563,7.6301,7.6526,315600.0
2012-05-21 14:50:00,20.4,20.51,20.4,20.48,433300.0,7.6526,7.6938,7.6526,7.6826,433300.0
2012-05-21 15:00:00,20.48,20.58,20.48,20.56,357200.0,7.6826,7.7201,7.6826,7.7126,357200.0
2012-05-21 15:10:00,20.56,20.59,20.5,20.59,413700.0,7.7126,7.7238,7.6901,7.7238,413700.0
2012-05-21 15:20:00,20.59,20.67,20.58,20.65,590700.0,7.7238,7.7539,7.7201,7.7464,590700.0
2012-05-21 15:30:00,20.65,20.69,20.61,20.64,655300.0,7.7464,7.7614,7.7313,7.7426,655300.0
2012-05-21 15:40:00,20.65,20.67,20.62,20.67,774000.0,7.7464,7.7539,7.7351,7.7539,774000.0
2012-05-21 15:50:00,20.67,20.71,20.65,20.69,1647600.0,7.7539,7.7689,7.7464,7.7614,1647600.0
2012-05-22 09:30:00,20.56,20.63,20.28,20.28,756600.0,7.7126,7.7389,7.6076,7.6076,756600.0
2012-05-22 09:40:00,20.28,20.39,20.25,20.32,394700.0,7.6076,7.6488,7.5963,7.6226,394700.0
2012-05-22 09:50:00,20.33,20.43,20.32,20.34,566600.0,7.6263,7.6638,7.6226,7.6301,566600.0
2012-05-22 10:00:00,20.34,20.46,20.29,20.41,582200.0,7.6301,7.6751,7.6113,7.6563,582200.0
2012-05-22 10:10:00,20.41,20.67,20.38,20.64,575700.0,7.6563,7.7539,7.6451,7.7426,575700.0
2012-05-22 10:20:00,20.65,20.7,20.61,20.67,469100.0,7.7464,7.7651,7.7313,7.7539,469100.0
2012-05-22 10:30:00,20.67,20.84,20.65,20.79,422000.0,7.7539,7.8176,7.7464,7.7989,422000.0
2012-05-22 10:40:00,20.79,20.86,20.71,20.78,365800.0,7.7989,7.8251,7.7689,7.7951,365800.0
2012-05-22 10:50:00,20.78,20.78,20.59,20.66,352300.0,7.7951,7.7951,7.7238,7.7501,352300.0
2012-05-22 11:00:00,20.66,20.7,20.5,20.52,316600.0,7.7501,7.7651,7.6901,7.6976,316600.0
2012-05-22 11:10:00,20.52,20.62,20.49,20.51,295000.0,7.6976,7.7351,7.6863,7.6938,295000.0
2012-05-22 11:20:00,20.51,20.55,20.46,20.49,416600.0,7.6938,7.7088,7.6751,7.6863,416600.0
2012-05-22 11:30:00,20.5,20.58,20.46,20.5,406800.0,7.6901,7.7201,7.6751,7.6901,406800.0
2012-05-22 11:40:00,20.5,20.51,20.46,20.49,427000.0,7.6901,7.6938,7.6751,7.6863,427000.0
2012-05-22 11:50:00,20.49,20.51,20.32,20.33,340700.0,7.6863,7.6938,7.6226,7.6263,340700.0
2012-05-22 12:00:00,20.33,20.33,20.19,20.2,311500.0,7.6263,7.6263,7.5738,7.5775,311500.0
2012-05-22 12:10:00,20.21,20.29,20.19,20.23,309500.0,7.5813,7.6113,7.5738,7.5888,309500.0
2012-05-22 12:20:00,20.24,20.27,20.21,20.21,164200.0,7.5926,7.6038,7.5813,7.5813,164200.0
2012-05-22 12:30:00,20.21,20.24,20.19,20.21,154200.0,7.5813,7.5926,7.5738,7.5813,154200.0
2012-05-22 12:40:00,20.22,20.23,20.2,20.2,255500.0,7.585,7.5888,7.5775,7.5775,255500.0
2012-05-22 12:50:00,20.2,20.2,20.14,20.14,169700.0,7.5775,7.5775,7.555,7.555,169700.0
2012-05-22 13:00:00,20.14,20.2,20.03,20.03,593500.0,7.555,7.5775,7.5138,7.5138,593500.0
2012-05-22 13:10:00,20.04,20.05,19.99,20.02,528500.0,7.5175,7.5213,7.4988,7.51,528500.0
2012-05-22 13:20:00,20.03,20.07,20.0,20.07,284400.0,7.5138,7.5288,7.5025,7.5288,284400.0
2012-05-22 13:30:00,20.06,20.14,20.02,20.09,258400.0,7.525,7.555,7.51,7.5363,258400.0
2012-05-22 13:40:00,20.09,20.19,20.03,20.19,619100.0,7.5363,7.5738,7.5138,7.5738,619100.0
2012-05-22 13:50:00,20.19,20.19,20.12,20.18,200200.0,7.5738,7.5738,7.5475,7.57,200200.0
2012-05-22 14:00:00,20.17,20.27,20.16,20.27,255000.0,7.5663,7.6038,7.5625,7.6038,255000.0
2012-05-22 14:10:00,20.28,20.28,20.1,20.14,330300.0,7.6076,7.6076,7.54,7.555,330300.0
2012-05-22 14:20:00,20.14,20.26,20.14,20.2,225500.0,7.555,7.6001,7.555,7.5775,225500.0
2012-05-22 14:30:00,20.2,20.21,20.11,20.13,180200.0,7.5775,7.5813,7.5438,7.5513,180200.0
2012-05-22 14:40:00,20.14,20.18,20.11,20.15,210300.0,7.555,7.57,7.5438,7.5588,210300.0
2012-05-22 14:50:00,20.15,20.16,20.1,20.14,439100.0,7.5588,7.5625,7.54,7.555,439100.0
2012-05-22 15:00:00,20.15,20.17,20.08,20.12,240300.0,7.5588,7.5663,7.5325,7.5475,240300.0
2012-05-22 15:10:00,20.12,20.13,19.98,19.98,401800.0,7.5475,7.5513,7.495,7.495,401800.0
2012-05-22 15:20:00,19.98,20.01,19.87,19.87,1111800.0,7.495,7.5063,7.4538,7.4538,1111800.0
2012-05-22 15:30:00,19.87,19.89,19.79,19.8,1002300.0,7.4538,7.4613,7.4237,7.4275,1002300.0
2012-05-22 15:40:00,19.8,19.81,19.68,19.77,2403700.0,7.4275,7.4312,7.3825,7.4162,2403700.0
2012-05-22 15:50:00,19.76,19.88,19.74,19.87,2192300.0,7.4125,7.4575,7.405,7.4538,2192300.0
2012-05-23 09:30:00,19.7,19.71,19.54,19.67,690500.0,7.39,7.3937,7.33,7.3787,690500.0
2012-05-23 09:40:00,19.66,19.73,19.6,19.62,512300.0,7.375,7.4012,7.3525,7.36,512300.0
2012-05-23 09:50:00,19.62,19.64,19.59,19.61,633200.0,7.36,7.3675,7.3487,7.3562,633200.0
2012-05-23 10:00:00,19.6,19.71,19.52,19.67,757900.0,7.3525,7.3937,7.3225,7.3787,757900.0
2012-05-23 10:10:00,19.68,19.69,19.45,19.47,412900.0,7.3825,7.3862,7.2962,7.3037,412900.0
2012-05-23 10:20:00,19.47,19.54,19.41,19.43,318400.0,7.3037,7.33,7.2812,7.2887,318400.0
2012-05-23 10:30:00,19.44,19.45,19.34,19.35,465300.0,7.2925,7.2962,7.2549,7.2587,465300.0
2012-05-23 10:40:00,19.35,19.41,19.34,19.38,383600.0,7.2587,7.2812,7.2549,7.2699,383600.0
2012-05-23 10:50:00,19.38,19.52,19.38,19.48,416800.0,7.2699,7.3225,7.2699,7.3075,416800.0
2012-05-23 11:00:00,19.48,19.56,19.4,19.55,479100.0,7.3075,7.3375,7.2774,7.3337,479100.0
2012-05-23 11:10:00,19.55,19.56,19.47,19.54,348200.0,7.3337,7.3375,7.3037,7.33,348200.0
2012-05-23 11:20:00,19.53,19.57,19.47,19.48,381500.0,7.3262,7.3412,7.3037,7.3075,381500.0
2012-05-23 11:30:00,19.47,19.57,19.46,19.47,486900.0,7.3037,7.3412,7.3,7.3037,486900.0
2012-05-23 11:40:00,19.46,19.52,19.33,19.34,839000.0,7.3,7.3225,7.2512,7.2549,839000.0
2012-05-23 11:50:00,19.34,19.42,19.21,19.25,625900.0,7.2549,7.2849,7.2062,7.2212,625900.0
2012-05-23 12:00:00,19.26,19.27,19.2,19.2,284800.0,7.2249,7.2287,7.2024,7.2024,284800.0
2012-05-23 12:10:00,19.21,19.28,19.16,19.27,308300.0,7.2062,7.2324,7.1874,7.2287,308300.0
2012-05-23 12:20:00,19.27,19.29,19.2,19.25,292700.0,7.2287,7.2362,7.2024,7.2212,292700.0
2012-05-23 12:30:00,19.25,19.31,19.19,19.3,223200.0,7.2212,7.2437,7.1987,7.2399,223200.0
2012-05-23 12:40:00,19.3,19.35,19.29,19.3,178400.0,7.2399,7.2587,7.2362,7.2399,178400.0
2012-05-23 12:50:00,19.31,19.33,19.28,19.29,395600.0,7.2437,7.2512,7.2324,7.2362,395600.0
2012-05-23 13:00:00,19.3,19.4,19.29,19.4,380200.0,7.2399,7.2774,7.2362,7.2774,380200.0
2012-05-23 13:10:00,19.39,19.46,19.38,19.38,227800.0,7.2737,7.3,7.2699,7.2699,227800.0
2012-05-23 13:20:00,19.39,19.47,19.39,19.43,382600.0,7.2737,7.3037,7.2737,7.2887,382600.0
2012-05-23 13:30:00,19.43,19.48,19.38,19.4,255400.0,7.2887,7.3075,7.2699,7.2774,255400.0
2012-05-23 13:40:00,19.41,19.5,19.41,19.48,293600.0,7.2812,7.315,7.2812,7.3075,293600.0
2012-05-23 13:50:00,19.48,19.5,19.41,19.45,160000.0,7.3075,7.315,7.2812,7.2962,160000.0
2012-05-23 14:00:00,19.46,19.48,19.36,19.47,360200.0,7.3,7.3075,7.2624,7.3037,360200.0
2012-05-23 14:10:00,19.46,19.48,19.36,19.38,224200.0,7.3,7.3075,7.2624,7.2699,224200.0
2012-05-23 14:20:00,19.39,19.41,19.29,19.29,371400.0,7.2737,7.2812,7.2362,7.2362,371400.0
2012-05-23 14:30:00,19.29,19.39,19.26,19.38,316500.0,7.2362,7.2737,7.2249,7.2699,316500.0
2012-05-23 14:40:00,19.37,19.47,19.34,19.44,352800.0,7.2662,7.3037,7.2549,7.2925,352800.0
2012-05-23 14:50:00,19.44,19.47,19.38,19.42,324300.0,7.2925,7.3037,7.2699,7.2849,324300.0
2012-05-23 15:00:00,19.43,19.49,19.39,19.49,424900.0,7.2887,7.3112,7.2737,7.3112,424900.0
2012-05-23 15:10:00,19.48,19.48,19.36,19.39,591800.0,7.3075,7.3075,7.2624,7.2737,591800.0
2012-05-23 15:20:00,19.4,19.5,19.39,19.49,566700.0,7.2774,7.315,7.2737,7.3112,566700.0
2012-05-23 15:30:00,19.49,19.65,19.48,19.63,695100.0,7.3112,7.3712,7.3075,7.3637,695100.0
2012-05-23 15:40:00,19.63,19.69,19.62,19.69,595200.0,7.3637,7.3862,7.36,7.3862,595200.0
2012-05-23 15:50:00,19.69,19.7,19.64,19.66,1349800.0,7.3862,7.39,7.3675,7.375,1349800.0
2012-05-24 09:30:00,19.77,19.78,19.36,19.41,913800.0,7.4162,7.42,7.2624,7.2812,913800.0
2012-05-24 09:40:00,19.4,19.53,19.3,19.33,585400.0,7.2774,7.3262,7.2399,7.2512,585400.0
2012-05-24 09:50:00,19.32,19.39,19.12,19.23,727700.0,7.2474,7.2737,7.1724,7.2137,727700.0
2012-05-24 10:00:00,19.22,19.26,19.13,19.2,987700.0,7.2099,7.2249,7.1762,7.2024,987700.0
2012-05-24 10:10:00,19.2,19.21,18.97,19.02,964000.0,7.2024,7.2062,7.1161,7.1349,964000.0
2012-05-24 10:20:00,19.03,19.12,18.99,19.09,1003500.0,7.1386,7.1724,7.1236,7.1612,1003500.0
2012-05-24 10:30:00,19.09,19.23,19.06,19.15,865100.0,7.1612,7.2137,7.1499,7.1837,865100.0
2012-05-24 10:40:00,19.14,19.23,19.11,19.13,807300.0,7.1799,7.2137,7.1687,7.1762,807300.0
2012-05-24 10:50:00,19.13,19.25,19.12,19.2,441500.0,7.1762,7.2212,7.1724,7.2024,441500.0
2012-05-24 11:00:00,19.21,19.26,19.17,19.21,608500.0,7.2062,7.2249,7.1912,7.2062,608500.0
2012-05-24 11:10:00,19.21,19.34,19.19,19.3,540300.0,7.2062,7.2549,7.1987,7.2399,540300.0
2012-05-24 11:20:00,19.31,19.35,19.25,19.28,272500.0,7.2437,7.2587,7.2212,7.2324,272500.0
2012-05-24 11:30:00,19.28,19.29,19.16,19.19,274000.0,7.2324,7.2362,7.1874,7.1987,274000.0
2012-05-24 11:40:00,19.2,19.22,19.14,19.22,290100.0,7.2024,7.2099,7.1799,7.2099,290100.0
2012-05-24 11:50:00,19.21,19.28,19.17,19.25,309800.0,7.2062,7.2324,7.1912,7.2212,309800.0
2012-05-24 12:00:00,19.24,19.25,19.1,19.16,357800.0,7.2174,7.2212,7.1649,7.1874,357800.0
2012-05-24 12:10:00,19.16,19.18,19.03,19.06,395100.0,7.1874,7.1949,7.1386,7.1499,395100.0
2012-05-24 12:20:00,19.07,19.1,19.04,19.07,377300.0,7.1537,7.1649,7.1424,7.1537,377300.0
2012-05-24 12:30:00,19.07,19.15,19.05,19.15,414700.0,7.1537,7.1837,7.1462,7.1837,414700.0
2012-05-24 12:40:00,19.15,19.2,19.14,19.19,142800.0,7.1837,7.2024,7.1799,7.1987,142800.0
2012-05-24 12:50:00,19.19,19.2,19.12,19.16,178200.0,7.1987,7.2024,7.1724,7.1874,178200.0
2012-05-24 13:00:00,19.16,19.2,19.14,19.18,162700.0,7.1874,7.2024,7.1799,7.1949,162700.0
2012-05-24 13:10:00,19.18,19.21,19.13,19.17,180100.0,7.1949,7.2062,7.1762,7.1912,180100.0
2012-05-24 13:20:00,19.17,19.19,19.12,19.12,215800.0,7.1912,7.1987,7.1724,7.1724,215800.0
2012-05-24 13:30:00,19.12,19.12,19.02,19.07,321000.0,7.1724,7.1724,7.1349,7.1537,321000.0
2012-05-24 13:40:00,19.07,19.09,19.01,19.02,279800.0,7.1537,7.1612,7.1311,7.1349,279800.0
2012-05-24 13:50:00,19.03,19.05,18.97,18.98,301900.0,7.1386,7.1462,7.1161,7.1199,301900.0
2012-05-24 14:00:00,18.98,19.1,18.98,19.05,260100.0,7.1199,7.1649,7.1199,7.1462,260100.0
2012-05-24 14:10:00,19.05,19.08,19.0,19.03,276300.0,7.1462,7.1574,7.1274,7.1386,276300.0
2012-05-24 14:20:00,19.03,19.09,19.02,19.07,308900.0,7.1386,7.1612,7.1349,7.1537,308900.0
2012-05-24 14:30:00,19.07,19.13,19.06,19.07,245300.0,7.1537,7.1762,7.1499,7.1537,245300.0
2012-05-24 14:40:00,19.07,19.08,19.02,19.08,236800.0,7.1537,7.1574,7.1349,7.1574,236800.0
2012-05-24 14:50:00,19.08,19.09,19.02,19.03,191800.0,7.1574,7.1612,7.1349,7.1386,191800.0
2012-05-24 15:00:00,19.03,19.1,19.02,19.05,293700.0,7.1386,7.1649,7.1349,7.1462,293700.0
2012-05-24 15:10:00,19.05,19.06,19.0,19.05,422200.0,7.1462,7.1499,7.1274,7.1462,422200.0
2012-05-24 15:20:00,19.05,19.22,19.03,19.18,688000.0,7.1462,7.2099,7.1386,7.1949,688000.0
2012-05-24 15:30:00,19.16,19.24,19.15,19.2,698000.0,7.1874,7.2174,7.1837,7.2024,698000.0
2012-05-24 15:40:00,19.21,19.27,19.2,19.27,619600.0,7.2062,7.2287,7.2024,7.2287,619600.0
2012-05-24 15:50:00,19.27,19.27,19.23,19.26,953400.0,7.2287,7.2287,7.2137,7.2249,953400.0
2012-05-25 09:30:00,19.48,19.55,19.33,19.54,937000.0,7.3075,7.3337,7.2512,7.33,937000.0
2012-05-25 09:40:00,19.54,19.58,19.32,19.4,499200.0,7.33,7.345,7.2474,7.2774,499200.0
2012-05-25 09:50:00,19.39,19.52,19.33,19.44,491300.0,7.2737,7.3225,7.2512,7.2925,491300.0
2012-05-25 10:00:00,19.44,19.53,19.41,19.5,601400.0,7.2925,7.3262,7.2812,7.315,601400.0
2012-05-25 10:10:00,19.49,19.53,19.43,19.5,394400.0,7.3112,7.3262,7.2887,7.315,394400.0
2012-05-25 10:20:00,19.49,19.56,19.46,19.54,372200.0,7.3112,7.3375,7.3,7.33,372200.0
2012-05-25 10:30:00,19.54,19.63,19.53,19.57,325900.0,7.33,7.3637,7.3262,7.3412,325900.0
2012-05-25 10:40:00,19.57,19.63,19.53,19.57,363000.0,7.3412,7.3637,7.3262,7.3412,363000.0
2012-05-25 10:50:00,19.57,19.66,19.56,19.6,537400.0,7.3412,7.375,7.3375,7.3525,537400.0
2012-05-25 11:00:00,19.6,19.79,19.6,19.79,616500.0,7.3525,7.4237,7.3525,7.4237,616500.0
2012-05-25 11:10:00,19.79,19.8,19.7,19.76,337400.0,7.4237,7.4275,7.39,7.4125,337400.0
2012-05-25 11:20:00,19.77,19.86,19.73,19.8,404400.0,7.4162,7.45,7.4012,7.4275,404400.0
2012-05-25 11:30:00,19.8,19.81,19.71,19.73,508600.0,7.4275,7.4312,7.3937,7.4012,508600.0
2012-05-25 11:40:00,19.73,19.78,19.69,19.73,377800.0,7.4012,7.42,7.3862,7.4012,377800.0
2012-05-25 11:50:00,19.72,19.76,19.69,19.76,584900.0,7.3975,7.4125,7.3862,7.4125,584900.0
2012-05-25 12:00:00,19.76,19.76,19.65,19.73,214400.0,7.4125,7.4125,7.3712,7.4012,214400.0
2012-05-25 12:10:00,19.73,19.74,19.68,19.69,131200.0,7.4012,7.405,7.3825,7.3862,131200.0
2012-05-25 12:20:00,19.69,19.71,19.64,19.65,140100.0,7.3862,7.3937,7.3675,7.3712,140100.0
2012-05-25 12:30:00,19.65,19.68,19.64,19.67,212700.0,7.3712,7.3825,7.3675,7.3787,212700.0
2012-05-25 12:40:00,19.67,19.67,19.62,19.64,93700.0,7.3787,7.3787,7.36,7.3675,93700.0
2012-05-25 12:50:00,19.64,19.69,19.64,19.66,112100.0,7.3675,7.3862,7.3675,7.375,112100.0
2012-05-25 13:00:00,19.66,19.66,19.59,19.61,101400.0,7.375,7.375,7.3487,7.3562,101400.0
2012-05-25 13:10:00,19.61,19.63,19.5,19.53,312400.0,7.3562,7.3637,7.315,7.3262,312400.0
2012-05-25 13:20:00,19.53,19.58,19.53,19.58,189100.0,7.3262,7.345,7.3262,7.345,189100.0
2012-05-25 13:30:00,19.57,19.6,19.55,19.59,150900.0,7.3412,7.3525,7.3337,7.3487,150900.0
2012-05-25 13:40:00,19.59,19.59,19.53,19.55,285100.0,7.3487,7.3487,7.3262,7.3337,285100.0
2012-05-25 13:50:00,19.55,19.56,19.52,19.53,239700.0,7.3337,7.3375,7.3225,7.3262,239700.0
2012-05-25 14:00:00,19.54,19.56,19.53,19.53,158400.0,7.33,7.3375,7.3262,7.3262,158400.0
2012-05-25 14:10:00,19.53,19.55,19.5,19.5,189200.0,7.3262,7.3337,7.315,7.315,189200.0
2012-05-25 14:20:00,19.5,19.53,19.46,19.51,153900.0,7.315,7.3262,7.3,7.3187,153900.0
2012-05-25 14:30:00,19.51,19.51,19.44,19.44,449100.0,7.3187,7.3187,7.2925,7.2925,449100.0
2012-05-25 14:40:00,19.43,19.45,19.3,19.35,637000.0,7.2887,7.2962,7.2399,7.2587,637000.0
2012-05-25 14:50:00,19.35,19.38,19.33,19.35,533200.0,7.2587,7.2699,7.2512,7.2587,533200.0
2012-05-25 15:00:00,19.35,19.4,19.33,19.36,344800.0,7.2587,7.2774,7.2512,7.2624,344800.0
2012-05-25 15:10:00,19.36,19.39,19.32,19.32,379700.0,7.2624,7.2737,7.2474,7.2474,379700.0
2012-05-25 15:20:00,19.31,19.35,19.3,19.34,356200.0,7.2437,7.2587,7.2399,7.2549,356200.0
2012-05-25 15:30:00,19.34,19.41,19.32,19.39,502400.0,7.2549,7.2812,7.2474,7.2737,502400.0
2012-05-25 15:40:00,19.39,19.43,19.37,19.38,601000.0,7.2737,7.2887,7.2662,7.2699,601000.0
2012-05-25 15:50:00,19.38,19.4,19.35,19.39,886300.0,7.2699,7.2774,7.2587,7.2737,886300.0
2012-05-29 09:30:00,19.93,19.94,19.7,19.76,707000.0,7.4763,7.48,7.39,7.4125,707000.0
2012-05-29 09:40:00,19.76,19.89,19.76,19.84,396500.0,7.4125,7.4613,7.4125,7.4425,396500.0
2012-05-29 09:50:00,19.85,19.91,19.83,19.88,388600.0,7.4463,7.4688,7.4388,7.4575,388600.0
2012-05-29 10:00:00,19.89,19.92,19.8,19.9,649200.0,7.4613,7.4725,7.4275,7.465,649200.0
2012-05-29 10:10:00,19.9,19.93,19.84,19.91,419800.0,7.465,7.4763,7.4425,7.4688,419800.0
2012-05-29 10:20:00,19.91,19.95,19.86,19.92,393000.0,7.4688,7.4838,7.45,7.4725,393000.0
2012-05-29 10:30:00,19.92,19.99,19.92,19.97,185600.0,7.4725,7.4988,7.4725,7.4913,185600.0
2012-05-29 10:40:00,19.96,20.05,19.95,20.04,397500.0,7.4875,7.5213,7.4838,7.5175,397500.0
2012-05-29 10:50:00,20.04,20.08,20.03,20.05,346600.0,7.5175,7.5325,7.5138,7.5213,346600.0
2012-05-29 11:00:00,20.06,20.07,20.0,20.01,311900.0,7.525,7.5288,7.5025,7.5063,311900.0
2012-05-29 11:10:00,20.01,20.02,19.9,19.92,583600.0,7.5063,7.51,7.465,7.4725,583600.0
2012-05-29 11:20:00,19.92,19.92,19.87,19.92,170500.0,7.4725,7.4725,7.4538,7.4725,170500.0
2012-05-29 11:30:00,19.91,19.91,19.75,19.79,514000.0,7.4688,7.4688,7.4087,7.4237,514000.0
2012-05-29 11:40:00,19.79,19.81,19.66,19.69,413700.0,7.4237,7.4312,7.375,7.3862,413700.0
2012-05-29 11:50:00,19.69,19.77,19.69,19.73,173100.0,7.3862,7.4162,7.3862,7.4012,173100.0
2012-05-29 12:00:00,19.73,19.78,19.69,19.78,300500.0,7.4012,7.42,7.3862,7.42,300500.0
2012-05-29 12:10:00,19.78,19.81,19.7,19.73,269900.0,7.42,7.4312,7.39,7.4012,269900.0
2012-05-29 12:20:00,19.72,19.72,19.66,19.69,172000.0,7.3975,7.3975,7.375,7.3862,172000.0
2012-05-29 12:30:00,19.69,19.74,19.63,19.73,210100.0,7.3862,7.405,7.3637,7.4012,210100.0
2012-05-29 12:40:00,19.73,19.76,19.7,19.74,222500.0,7.4012,7.4125,7.39,7.405,222500.0
2012-05-29 12:50:00,19.73,19.79,19.73,19.73,167900.0,7.4012,7.4237,7.4012,7.4012,167900.0
2012-05-29 13:00:00,19.72,19.74,19.68,19.71,156400.0,7.3975,7.405,7.3825,7.3937,156400.0
2012-05-29 13:10:00,19.72,19.73,19.63,19.65,233300.0,7.3975,7.4012,7.3637,7.3712,233300.0
2012-05-29 13:20:00,19.64,19.66,19.56,19.57,213600.0,7.3675,7.375,7.3375,7.3412,213600.0
2012-05-29 13:30:00,19.56,19.65,19.55,19.63,224700.0,7.3375,7.3712,7.3337,7.3637,224700.0
2012-05-29 13:40:00,19.63,19.68,19.62,19.64,197600.0,7.3637,7.3825,7.36,7.3675,197600.0
2012-05-29 13:50:00,19.64,19.69,19.64,19.68,215300.0,7.3675,7.3862,7.3675,7.3825,215300.0
2012-05-29 14:00:00,19.68,19.68,19.58,19.6,293800.0,7.3825,7.3825,7.345,7.3525,293800.0
2012-05-29 14:10:00,19.59,19.67,19.58,19.62,175500.0,7.3487,7.3787,7.345,7.36,175500.0
2012-05-29 14:20:00,19.62,19.63,19.57,19.61,266200.0,7.36,7.3637,7.3412,7.3562,266200.0
2012-05-29 14:30:00,19.6,19.66,19.58,19.64,155400.0,7.3525,7.375,7.345,7.3675,155400.0
2012-05-29 14:40:00,19.64,19.76,19.64,19.72,325600.0,7.3675,7.4125,7.3675,7.3975,325600.0
2012-05-29 14:50:00,19.73,19.81,19.72,19.8,191100.0,7.4012,7.4312,7.3975,7.4275,191100.0
2012-05-29 15:00:00,19.8,19.83,19.78,19.81,232000.0,7.4275,7.4388,7.42,7.4312,232000.0
2012-05-29 15:10:00,19.82,19.86,19.78,19.8,216700.0,7.435,7.45,7.42,7.4275,216700.0
2012-05-29 15:20:00,19.8,19.8,19.75,19.78,284200.0,7.4275,7.4275,7.4087,7.42,284200.0
2012-05-29 15:30:00,19.78,19.81,19.76,19.8,498700.0,7.42,7.4312,7.4125,7.4275,498700.0
2012-05-29 15:40:00,19.8,19.85,19.79,19.82,450000.0,7.4275,7.4463,7.4237,7.435,450000.0
2012-05-29 15:50:00,19.82,19.83,19.77,19.79,595100.0,7.435,7.4388,7.4162,7.4237,595100.0
2012-05-30 09:30:00,19.35,19.37,19.12,19.24,917500.0,7.2587,7.2662,7.1724,7.2174,917500.0
2012-05-30 09:40:00,19.25,19.33,19.19,19.28,445400.0,7.2212,7.2512,7.1987,7.2324,445400.0
2012-05-30 09:50:00,19.29,19.38,19.27,19.29,455500.0,7.2362,7.2699,7.2287,7.2362,455500.0
2012-05-30 10:00:00,19.3,19.39,19.24,19.39,427700.0,7.2399,7.2737,7.2174,7.2737,427700.0
2012-05-30 10:10:00,19.39,19.39,19.31,19.33,260800.0,7.2737,7.2737,7.2437,7.2512,260800.0
2012-05-30 10:20:00,19.32,19.39,19.31,19.34,255500.0,7.2474,7.2737,7.2437,7.2549,255500.0
2012-05-30 10:30:00,19.34,19.37,19.26,19.33,205500.0,7.2549,7.2662,7.2249,7.2512,205500.0
2012-05-30 10:40:00,19.32,19.37,19.28,19.31,220400.0,7.2474,7.2662,7.2324,7.2437,220400.0
2012-05-30 10:50:00,19.32,19.36,19.3,19.31,203800.0,7.2474,7.2624,7.2399,7.2437,203800.0
2012-05-30 11:00:00,19.31,19.36,19.28,19.31,373400.0,7.2437,7.2624,7.2324,7.2437,373400.0
2012-05-30 11:10:00,19.3,19.34,19.25,19.26,205700.0,7.2399,7.2549,7.2212,7.2249,205700.0
2012-05-30 11:20:00,19.26,19.26,19.21,19.22,203200.0,7.2249,7.2249,7.2062,7.2099,203200.0
2012-05-30 11:30:00,19.22,19.23,19.15,19.17,228700.0,7.2099,7.2137,7.1837,7.1912,228700.0
2012-05-30 11:40:00,19.17,19.17,19.1,19.12,191600.0,7.1912,7.1912,7.1649,7.1724,191600.0
2012-05-30 11:50:00,19.12,19.17,19.12,19.15,159000.0,7.1724,7.1912,7.1724,7.1837,159000.0
2012-05-30 12:00:00,19.14,19.15,19.06,19.1,199600.0,7.1799,7.1837,7.1499,7.1649,199600.0
2012-05-30 12:10:00,19.1,19.1,19.05,19.06,64600.0,7.1649,7.1649,7.1462,7.1499,64600.0
2012-05-30 12:20:00,19.06,19.09,19.05,19.06,149400.0,7.1499,7.1612,7.1462,7.1499,149400.0
2012-05-30 12:30:00,19.05,19.15,19.05,19.14,193500.0,7.1462,7.1837,7.1462,7.1799,193500.0
2012-05-30 12:40:00,19.15,19.18,19.13,19.15,138000.0,7.1837,7.1949,7.1762,7.1837,138000.0
2012-05-30 12:50:00,19.14,19.17,19.12,19.17,159900.0,7.1799,7.1912,7.1724,7.1912,159900.0
2012-05-30 13:00:00,19.18,19.18,19.11,19.12,131000.0,7.1949,7.1949,7.1687,7.1724,131000.0
2012-05-30 13:10:00,19.12,19.15,19.1,19.13,121100.0,7.1724,7.1837,7.1649,7.1762,121100.0
2012-05-30 13:20:00,19.13,19.17,19.12,19.15,127900.0,7.1762,7.1912,7.1724,7.1837,127900.0
2012-05-30 13:30:00,19.14,19.26,19.14,19.24,416700.0,7.1799,7.2249,7.1799,7.2174,416700.0
2012-05-30 13:40:00,19.23,19.26,19.2,19.2,319600.0,7.2137,7.2249,7.2024,7.2024,319600.0
2012-05-30 13:50:00,19.21,19.23,19.13,19.15,255000.0,7.2062,7.2137,7.1762,7.1837,255000.0
2012-05-30 14:00:00,19.16,19.16,19.11,19.12,197600.0,7.1874,7.1874,7.1687,7.1724,197600.0
2012-05-30 14:10:00,19.12,19.12,19.07,19.08,128100.0,7.1724,7.1724,7.1537,7.1574,128100.0
2012-05-30 14:20:00,19.09,19.11,19.05,19.09,148000.0,7.1612,7.1687,7.1462,7.1612,148000.0
2012-05-30 14:30:00,19.09,19.09,19.05,19.09,157100.0,7.1612,7.1612,7.1462,7.1612,157100.0
2012-05-30 14:40:00,19.08,19.14,19.07,19.13,222800.0,7.1574,7.1799,7.1537,7.1762,222800.0
2012-05-30 14:50:00,19.13,19.13,19.11,19.12,103200.0,7.1762,7.1762,7.1687,7.1724,103200.0
2012-05-30 15:00:00,19.12,19.17,19.09,19.09,172300.0,7.1724,7.1912,7.1612,7.1612,172300.0
2012-05-30 15:10:00,19.1,19.1,19.07,19.09,190600.0,7.1649,7.1649,7.1537,7.1612,190600.0
2012-05-30 15:20:00,19.09,19.16,19.07,19.14,388200.0,7.1612,7.1874,7.1537,7.1799,388200.0
2012-05-30 15:30:00,19.14,19.19,19.11,19.19,314000.0,7.1799,7.1987,7.1687,7.1987,314000.0
2012-05-30 15:40:00,19.19,19.22,19.15,19.21,687300.0,7.1987,7.2099,7.1837,7.2062,687300.0
2012-05-30 15:50:00,19.2,19.21,19.13,19.14,974200.0,7.2024,7.2062,7.1762,7.1799,974200.0
2012-05-31 09:30:00,19.16,19.27,19.12,19.13,608500.0,7.1874,7.2287,7.1724,7.1762,608500.0
2012-05-31 09:40:00,19.13,19.16,18.97,18.98,468500.0,7.1762,7.1874,7.1161,7.1199,468500.0
2012-05-31 09:50:00,18.97,19.0,18.91,18.96,651900.0,7.1161,7.1274,7.0936,7.1124,651900.0
2012-05-31 10:00:00,18.95,18.97,18.9,18.92,412300.0,7.1086,7.1161,7.0899,7.0974,412300.0
2012-05-31 10:10:00,18.92,18.95,18.89,18.92,467700.0,7.0974,7.1086,7.0861,7.0974,467700.0
2012-05-31 10:20:00,18.92,18.96,18.9,18.94,227000.0,7.0974,7.1124,7.0899,7.1049,227000.0
2012-05-31 10:30:00,18.93,18.97,18.87,18.88,322500.0,7.1011,7.1161,7.0786,7.0824,322500.0
2012-05-31 10:40:00,18.87,18.88,18.69,18.74,614600.0,7.0786,7.0824,7.0111,7.0299,614600.0
2012-05-31 10:50:00,18.75,18.77,18.71,18.76,268100.0,7.0336,7.0411,7.0186,7.0374,268100.0
2012-05-31 11:00:00,18.76,18.78,18.71,18.74,300800.0,7.0374,7.0449,7.0186,7.0299,300800.0
2012-05-31 11:10:00,18.74,18.77,18.69,18.72,281000.0,7.0299,7.0411,7.0111,7.0224,281000.0
2012-05-31 11:20:00,18.73,18.76,18.7,18.76,208900.0,7.0261,7.0374,7.0149,7.0374,208900.0
2012-05-31 11:30:00,18.75,18.87,18.74,18.85,252900.0,7.0336,7.0786,7.0299,7.0711,252900.0
2012-05-31 11:40:00,18.85,18.86,18.79,18.79,139400.0,7.0711,7.0749,7.0486,7.0486,139400.0
2012-05-31 11:50:00,18.79,18.82,18.78,18.78,136100.0,7.0486,7.0599,7.0449,7.0449,136100.0
2012-05-31 12:00:00,18.78,18.88,18.78,18.87,293400.0,7.0449,7.0824,7.0449,7.0786,293400.0
2012-05-31 12:10:00,18.87,18.96,18.87,18.96,300900.0,7.0786,7.1124,7.0786,7.1124,300900.0
2012-05-31 12:20:00,18.96,19.07,18.95,19.04,422500.0,7.1124,7.1537,7.1086,7.1424,422500.0
2012-05-31 12:30:00,19.03,19.06,18.92,18.95,367900.0,7.1386,7.1499,7.0974,7.1086,367900.0
2012-05-31 12:40:00,18.95,18.98,18.91,18.98,273600.0,7.1086,7.1199,7.0936,7.1199,273600.0
2012-05-31 12:50:00,18.97,19.03,18.97,19.01,246800.0,7.1161,7.1386,7.1161,7.1311,246800.0
2012-05-31 13:00:00,19.01,19.15,19.01,19.1,241200.0,7.1311,7.1837,7.1311,7.1649,241200.0
2012-05-31 13:10:00,19.11,19.18,19.09,19.14,359300.0,7.1687,7.1949,7.1612,7.1799,359300.0
2012-05-31 13:20:00,19.14,19.16,19.08,19.1,240000.0,7.1799,7.1874,7.1574,7.1649,240000.0
2012-05-31 13:30:00,19.09,19.24,19.09,19.23,625500.0,7.1612,7.2174,7.1612,7.2137,625500.0
2012-05-31 13:40:00,19.22,19.28,19.17,19.26,242900.0,7.2099,7.2324,7.1912,7.2249,242900.0
2012-05-31 13:50:00,19.27,19.27,19.18,19.2,233900.0,7.2287,7.2287,7.1949,7.2024,233900.0
2012-05-31 14:00:00,19.2,19.34,19.19,19.31,322600.0,7.2024,7.2549,7.1987,7.2437,322600.0
2012-05-31 14:10:00,19.32,19.37,19.31,19.31,500600.0,7.2474,7.2662,7.2437,7.2437,500600.0
2012-05-31 14:20:00,19.31,19.31,19.25,19.26,392400.0,7.2437,7.2437,7.2212,7.2249,392400.0
2012-05-31 14:30:00,19.26,19.36,19.25,19.32,256100.0,7.2249,7.2624,7.2212,7.2474,256100.0
2012-05-31 14:40:00,19.33,19.36,19.31,19.31,251600.0,7.2512,7.2624,7.2437,7.2437,251600.0
2012-05-31 14:50:00,19.31,19.32,19.26,19.28,231500.0,7.2437,7.2474,7.2249,7.2324,231500.0
2012-05-31 15:00:00,19.28,19.3,19.27,19.3,166500.0,7.2324,7.2399,7.2287,7.2399,166500.0
2012-05-31 15:10:00,19.29,19.39,19.29,19.37,222200.0,7.2362,7.2737,7.2362,7.2662,222200.0
2012-05-31 15:20:00,19.38,19.5,19.37,19.5,431600.0,7.2699,7.315,7.2662,7.315,431600.0
2012-05-31 15:30:00,19.5,19.57,19.41,19.55,771000.0,7.315,7.3412,7.2812,7.3337,771000.0
2012-05-31 15:40:00,19.56,19.59,19.53,19.55,1076600.0,7.3375,7.3487,7.3262,7.3337,1076600.0
2012-05-31 15:50:00,19.56,19.58,19.49,19.56,2927300.0,7.3375,7.345,7.3112,7.3375,2927300.0
2012-06-01 09:30:00,18.9,19.2,18.9,19.14,1114600.0,7.0899,7.2024,7.0899,7.1799,1114600.0
2012-06-01 09:40:00,19.13,19.3,19.13,19.3,920300.0,7.1762,7.2399,7.1762,7.2399,920300.0
2012-06-01 09:50:00,19.3,19.41,19.25,19.35,691900.0,7.2399,7.2812,7.2212,7.2587,691900.0
2012-06-01 10:00:00,19.34,19.52,19.33,19.5,863400.0,7.2549,7.3225,7.2512,7.315,863400.0
2012-06-01 10:10:00,19.51,19.53,19.41,19.46,486700.0,7.3187,7.3262,7.2812,7.3,486700.0
2012-06-01 10:20:00,19.46,19.47,19.35,19.36,279900.0,7.3,7.3037,7.2587,7.2624,279900.0
2012-06-01 10:30:00,19.36,19.38,19.3,19.32,191100.0,7.2624,7.2699,7.2399,7.2474,191100.0
2012-06-01 10:40:00,19.32,19.35,19.28,19.35,150800.0,7.2474,7.2587,7.2324,7.2587,150800.0
2012-06-01 10:50:00,19.35,19.37,19.3,19.33,203800.0,7.2587,7.2662,7.2399,7.2512,203800.0
2012-06-01 11:00:00,19.32,19.33,19.26,19.26,313400.0,7.2474,7.2512,7.2249,7.2249,313400.0
2012-06-01 11:10:00,19.26,19.36,19.24,19.33,282000.0,7.2249,7.2624,7.2174,7.2512,282000.0
2012-06-01 11:20:00,19.33,19.37,19.28,19.33,320700.0,7.2512,7.2662,7.2324,7.2512,320700.0
2012-06-01 11:30:00,19.33,19.38,19.32,19.35,253200.0,7.2512,7.2699,7.2474,7.2587,253200.0
2012-06-01 11:40:00,19.35,19.37,19.31,19.32,370000.0,7.2587,7.2662,7.2437,7.2474,370000.0
2012-06-01 11:50:00,19.33,19.37,19.31,19.37,235300.0,7.2512,7.2662,7.2437,7.2662,235300.0
2012-06-01 12:00:00,19.37,19.39,19.32,19.37,244300.0,7.2662,7.2737,7.2474,7.2662,244300.0
2012-06-01 12:10:00,19.37,19.4,19.32,19.33,197400.0,7.2662,7.2774,7.2474,7.2512,197400.0
2012-06-01 12:20:00,19.32,19.32,19.22,19.26,205800.0,7.2474,7.2474,7.2099,7.2249,205800.0
2012-06-01 12:30:00,19.25,19.28,19.22,19.23,176200.0,7.2212,7.2324,7.2099,7.2137,176200.0
2012-06-01 12:40:00,19.23,19.33,19.23,19.31,363200.0,7.2137,7.2512,7.2137,7.2437,363200.0
2012-06-01 12:50:00,19.3,19.35,19.3,19.32,210600.0,7.2399,7.2587,7.2399,7.2474,210600.0
2012-06-01 13:00:00,19.33,19.35,19.3,19.31,126600.0,7.2512,7.2587,7.2399,7.2437,126600.0
2012-06-01 13:10:00,19.31,19.39,19.31,19.35,169300.0,7.2437,7.2737,7.2437,7.2587,169300.0
2012-06-01 13:20:00,19.35,19.38,19.33,19.33,158600.0,7.2587,7.2699,7.2512,7.2512,158600.0
2012-06-01 13:30:00,19.34,19.35,19.25,19.26,190900.0,7.2549,7.2587,7.2212,7.2249,190900.0
2012-06-01 13:40:00,19.25,19.31,19.23,19.24,186600.0,7.2212,7.2437,7.2137,7.2174,186600.0
2012-06-01 13:50:00,19.24,19.3,19.24,19.25,145000.0,7.2174,7.2399,7.2174,7.2212,145000.0
2012-06-01 14:00:00,19.24,19.25,19.12,19.14,293400.0,7.2174,7.2212,7.1724,7.1799,293400.0
2012-06-01 14:10:00,19.13,19.16,19.08,19.16,245900.0,7.1762,7.1874,7.1574,7.1874,245900.0
2012-06-01 14:20:00,19.16,19.23,19.15,19.18,271500.0,7.1874,7.2137,7.1837,7.1949,271500.0
2012-06-01 14:30:00,19.18,19.3,19.17,19.29,201700.0,7.1949,7.2399,7.1912,7.2362,201700.0
2012-06-01 14:40:00,19.28,19.31,19.24,19.27,153100.0,7.2324,7.2437,7.2174,7.2287,153100.0
2012-06-01 14:50:00,19.28,19.29,19.23,19.23,139100.0,7.2324,7.2362,7.2137,7.2137,139100.0
2012-06-01 15:00:00,19.23,19.27,19.22,19.25,238700.0,7.2137,7.2287,7.2099,7.2212,238700.0
2012-06-01 15:10:00,19.25,19.26,19.2,19.21,248800.0,7.2212,7.2249,7.2024,7.2062,248800.0
2012-06-01 15:20:00,19.2,19.22,19.11,19.11,230500.0,7.2024,7.2099,7.1687,7.1687,230500.0
2012-06-01 15:30:00,19.11,19.17,19.07,19.09,286000.0,7.1687,7.1912,7.1537,7.1612,286000.0
2012-06-01 15:40:00,19.09,19.18,19.09,19.15,423700.0,7.1612,7.1949,7.1612,7.1837,423700.0
2012-06-01 15:50:00,19.16,19.21,19.15,19.15,822800.0,7.1874,7.2062,7.1837,7.1837,822800.0
2012-06-04 09:30:00,19.23,19.46,19.14,19.42,703500.0,7.2137,7.3,7.1799,7.2849,703500.0
2012-06-04 09:40:00,19.41,19.5,19.4,19.45,571100.0,7.2812,7.315,7.2774,7.2962,571100.0
2012-06-04 09:50:00,19.45,19.49,19.41,19.46,439000.0,7.2962,7.3112,7.2812,7.3,439000.0
2012-06-04 10:00:00,19.46,19.52,19.39,19.43,869900.0,7.3,7.3225,7.2737,7.2887,869900.0
2012-06-04 10:10:00,19.44,19.6,19.42,19.59,1028100.0,7.2925,7.3525,7.2849,7.3487,1028100.0
2012-06-04 10:20:00,19.59,19.62,19.54,19.59,551300.0,7.3487,7.36,7.33,7.3487,551300.0
2012-06-04 10:30:00,19.59,19.61,19.49,19.54,531700.0,7.3487,7.3562,7.3112,7.33,531700.0
2012-06-04 10:40:00,19.54,19.7,19.53,19.68,1010500.0,7.33,7.39,7.3262,7.3825,1010500.0
2012-06-04 10:50:00,19.68,19.71,19.62,19.65,471000.0,7.3825,7.3937,7.36,7.3712,471000.0
2012-06-04 11:00:00,19.65,19.67,19.58,19.59,374200.0,7.3712,7.3787,7.345,7.3487,374200.0
2012-06-04 11:10:00,19.6,19.64,19.56,19.57,248900.0,7.3525,7.3675,7.3375,7.3412,248900.0
2012-06-04 11:20:00,19.57,19.59,19.53,19.55,277400.0,7.3412,7.3487,7.3262,7.3337,277400.0
2012-06-04 11:30:00,19.55,19.58,19.52,19.56,252400.0,7.3337,7.345,7.3225,7.3375,252400.0
2012-06-04 11:40:00,19.55,19.57,19.53,19.54,187600.0,7.3337,7.3412,7.3262,7.33,187600.0
2012-06-04 11:50:00,19.54,19.56,19.43,19.43,293500.0,7.33,7.3375,7.2887,7.2887,293500.0
2012-06-04 12:00:00,19.43,19.46,19.42,19.43,136700.0,7.2887,7.3,7.2849,7.2887,136700.0
2012-06-04 12:10:00,19.43,19.46,19.39,19.42,165300.0,7.2887,7.3,7.2737,7.2849,165300.0
2012-06-04 12:20:00,19.42,19.43,19.36,19.38,150700.0,7.2849,7.2887,7.2624,7.2699,150700.0
2012-06-04 12:30:00,19.38,19.4,19.36,19.37,102300.0,7.2699,7.2774,7.2624,7.2662,102300.0
2012-06-04 12:40:00,19.37,19.4,19.34,19.36,178900.0,7.2662,7.2774,7.2549,7.2624,178900.0
2012-06-04 12:50:00,19.36,19.38,19.33,19.36,150200.0,7.2624,7.2699,7.2512,7.2624,150200.0
2012-06-04 13:00:00,19.37,19.47,19.37,19.44,176000.0,7.2662,7.3037,7.2662,7.2925,176000.0
2012-06-04 13:10:00,19.43,19.5,19.43,19.47,158800.0,7.2887,7.315,7.2887,7.3037,158800.0
2012-06-04 13:20:00,19.47,19.49,19.43,19.48,264200.0,7.3037,7.3112,7.2887,7.3075,264200.0
2012-06-04 13:30:00,19.49,19.53,19.47,19.52,299400.0,7.3112,7.3262,7.3037,7.3225,299400.0
2012-06-04 13:40:00,19.52,19.55,19.47,19.48,177300.0,7.3225,7.3337,7.3037,7.3075,177300.0
2012-06-04 13:50:00,19.47,19.5,19.44,19.48,206700.0,7.3037,7.315,7.2925,7.3075,206700.0
2012-06-04 14:00:00,19.49,19.5,19.45,19.45,366700.0,7.3112,7.315,7.2962,7.2962,366700.0
2012-06-04 14:10:00,19.46,19.51,19.45,19.5,268300.0,7.3,7.3187,7.2962,7.315,268300.0
2012-06-04 14:20:00,19.51,19.58,19.49,19.56,233100.0,7.3187,7.345,7.3112,7.3375,233100.0
2012-06-04 14:30:00,19.56,19.66,19.56,19.61,544600.0,7.3375,7.375,7.3375,7.3562,544600.0
2012-06-04 14:40:00,19.6,19.64,19.59,19.6,295800.0,7.3525,7.3675,7.3487,7.3525,295800.0
2012-06-04 14:50:00,19.6,19.65,19.58,19.6,270500.0,7.3525,7.3712,7.345,7.3525,270500.0
2012-06-04 15:00:00,19.61,19.62,19.51,19.51,339000.0,7.3562,7.36,7.3187,7.3187,339000.0
2012-06-04 15:10:00,19.51,19.51,19.44,19.47,334900.0,7.3187,7.3187,7.2925,7.3037,334900.0
2012-06-04 15:20:00,19.48,19.5,19.44,19.46,291700.0,7.3075,7.315,7.2925,7.3,291700.0
2012-06-04 15:30:00,19.45,19.47,19.28,19.3,800700.0,7.2962,7.3037,7.2324,7.2399,800700.0
2012-06-04 15:40:00,19.3,19.41,19.28,19.39,653400.0,7.2399,7.2812,7.2324,7.2737,653400.0
2012-06-04 15:50:00,19.38,19.43,19.37,19.37,947400.0,7.2699,7.2887,7.2662,7.2662,947400.0
2012-06-05 09:30:00,19.72,19.75,19.6,19.6,720800.0,7.3975,7.4087,7.3525,7.3525,720800.0
2012-06-05 09:40:00,19.59,19.64,19.52,19.61,466500.0,7.3487,7.3675,7.3225,7.3562,466500.0
2012-06-05 09:50:00,19.61,19.69,19.58,19.65,516400.0,7.3562,7.3862,7.345,7.3712,516400.0
2012-06-05 10:00:00,19.65,19.77,19.65,19.74,646900.0,7.3712,7.4162,7.3712,7.405,646900.0
2012-06-05 10:10:00,19.74,19.8,19.7,19.74,399800.0,7.405,7.4275,7.39,7.405,399800.0
2012-06-05 10:20:00,19.75,19.93,19.75,19.93,693700.0,7.4087,7.4763,7.4087,7.4763,693700.0
2012-06-05 10:30:00,19.93,19.98,19.93,19.95,947300.0,7.4763,7.495,7.4763,7.4838,947300.0
2012-06-05 10:40:00,19.94,19.94,19.87,19.9,325000.0,7.48,7.48,7.4538,7.465,325000.0
2012-06-05 10:50:00,19.9,19.91,19.8,19.82,314600.0,7.465,7.4688,7.4275,7.435,314600.0
2012-06-05 11:00:00,19.82,19.82,19.61,19.69,664500.0,7.435,7.435,7.3562,7.3862,664500.0
2012-06-05 11:10:00,19.69,19.74,19.66,19.69,165900.0,7.3862,7.405,7.375,7.3862,165900.0
2012-06-05 11:20:00,19.69,19.69,19.58,19.6,202000.0,7.3862,7.3862,7.345,7.3525,202000.0
2012-06-05 11:30:00,19.6,19.63,19.47,19.5,288100.0,7.3525,7.3637,7.3037,7.315,288100.0
2012-06-05 11:40:00,19.51,19.6,19.51,19.58,198900.0,7.3187,7.3525,7.3187,7.345,198900.0
2012-06-05 11:50:00,19.59,19.59,19.53,19.54,222000.0,7.3487,7.3487,7.3262,7.33,222000.0
2012-06-05 12:00:00,19.54,19.57,19.51,19.55,258800.0,7.33,7.3412,7.3187,7.3337,258800.0
2012-06-05 12:10:00,19.55,19.58,19.52,19.55,185800.0,7.3337,7.345,7.3225,7.3337,185800.0
2012-06-05 12:20:00,19.56,19.63,19.52,19.62,164800.0,7.3375,7.3637,7.3225,7.36,164800.0
2012-06-05 12:30:00,19.63,19.71,19.61,19.67,228900.0,7.3637,7.3937,7.3562,7.3787,228900.0
2012-06-05 12:40:00,19.66,19.69,19.58,19.59,154300.0,7.375,7.3862,7.345,7.3487,154300.0
2012-06-05 12:50:00,19.6,19.64,19.59,19.63,261000.0,7.3525,7.3675,7.3487,7.3637,261000.0
2012-06-05 13:00:00,19.62,19.64,19.61,19.63,138100.0,7.36,7.3675,7.3562,7.3637,138100.0
2012-06-05 13:10:00,19.62,19.63,19.54,19.54,166300.0,7.36,7.3637,7.33,7.33,166300.0
2012-06-05 13:20:00,19.54,19.57,19.53,19.55,233600.0,7.33,7.3412,7.3262,7.3337,233600.0
2012-06-05 13:30:00,19.54,19.55,19.51,19.51,147900.0,7.33,7.3337,7.3187,7.3187,147900.0
2012-06-05 13:40:00,19.51,19.56,19.51,19.55,125700.0,7.3187,7.3375,7.3187,7.3337,125700.0
2012-06-05 13:50:00,19.54,19.57,19.52,19.53,180700.0,7.33,7.3412,7.3225,7.3262,180700.0
2012-06-05 14:00:00,19.53,19.56,19.51,19.53,153300.0,7.3262,7.3375,7.3187,7.3262,153300.0
2012-06-05 14:10:00,19.53,19.55,19.5,19.54,362400.0,7.3262,7.3337,7.315,7.33,362400.0
2012-06-05 14:20:00,19.54,19.54,19.47,19.47,361300.0,7.33,7.33,7.3037,7.3037,361300.0
2012-06-05 14:30:00,19.47,19.5,19.43,19.45,378500.0,7.3037,7.315,7.2887,7.2962,378500.0
2012-06-05 14:40:00,19.45,19.49,19.44,19.47,302400.0,7.2962,7.3112,7.2925,7.3037,302400.0
2012-06-05 14:50:00,19.48,19.5,19.45,19.48,152600.0,7.3075,7.315,7.2962,7.3075,152600.0
2012-06-05 15:00:00,19.49,19.51,19.46,19.46,212500.0,7.3112,7.3187,7.3,7.3,212500.0
2012-06-05 15:10:00,19.46,19.47,19.43,19.46,204800.0,7.3,7.3037,7.2887,7.3,204800.0
2012-06-05 15:20:00,19.45,19.48,19.44,19.48,222400.0,7.2962,7.3075,7.2925,7.3075,222400.0
2012-06-05 15:30:00,19.48,19.58,19.47,19.58,617400.0,7.3075,7.345,7.3037,7.345,617400.0
2012-06-05 15:40:00,19.58,19.6,19.57,19.59,352300.0,7.345,7.3525,7.3412,7.3487,352300.0
2012-06-05 15:50:00,19.58,19.61,19.56,19.56,640800.0,7.345,7.3562,7.3375,7.3375,640800.0
2012-06-06 09:30:00,19.72,19.77,19.65,19.69,331500.0,7.3975,7.4162,7.3712,7.3862,331500.0
2012-06-06 09:40:00,19.7,19.86,19.7,19.78,366600.0,7.39,7.45,7.39,7.42,366600.0
2012-06-06 09:50:00,19.78,19.94,19.77,19.89,456800.0,7.42,7.48,7.4162,7.4613,456800.0
2012-06-06 10:00:00,19.89,19.93,19.81,19.82,405300.0,7.4613,7.4763,7.4312,7.435,405300.0
2012-06-06 10:10:00,19.82,19.85,19.77,19.77,208400.0,7.435,7.4463,7.4162,7.4162,208400.0
2012-06-06 10:20:00,19.78,19.82,19.76,19.79,120900.0,7.42,7.435,7.4125,7.4237,120900.0
2012-06-06 10:30:00,19.79,19.88,19.78,19.85,171800.0,7.4237,7.4575,7.42,7.4463,171800.0
2012-06-06 10:40:00,19.86,19.93,19.86,19.9,181300.0,7.45,7.4763,7.45,7.465,181300.0
2012-06-06 10:50:00,19.9,19.93,19.87,19.89,224500.0,7.465,7.4763,7.4538,7.4613,224500.0
2012-06-06 11:00:00,19.89,19.91,19.84,19.91,317200.0,7.4613,7.4688,7.4425,7.4688,317200.0
2012-06-06 11:10:00,19.9,19.92,19.87,19.91,454100.0,7.465,7.4725,7.4538,7.4688,454100.0
2012-06-06 11:20:00,19.9,20.01,19.9,20.01,428100.0,7.465,7.5063,7.465,7.5063,428100.0
2012-06-06 11:30:00,20.0,20.01,19.9,19.93,238500.0,7.5025,7.5063,7.465,7.4763,238500.0
2012-06-06 11:40:00,19.93,19.96,19.91,19.96,205400.0,7.4763,7.4875,7.4688,7.4875,205400.0
2012-06-06 11:50:00,19.95,19.99,19.92,19.98,279400.0,7.4838,7.4988,7.4725,7.495,279400.0
2012-06-06 12:00:00,19.98,20.07,19.98,20.0,336100.0,7.495,7.5288,7.495,7.5025,336100.0
2012-06-06 12:10:00,20.0,20.07,19.98,20.05,575600.0,7.5025,7.5288,7.495,7.5213,575600.0
2012-06-06 12:20:00,20.05,20.08,20.01,20.01,289000.0,7.5213,7.5325,7.5063,7.5063,289000.0
2012-06-06 12:30:00,20.01,20.02,19.98,20.01,220600.0,7.5063,7.51,7.495,7.5063,220600.0
2012-06-06 12:40:00,20.0,20.05,19.99,20.02,265300.0,7.5025,7.5213,7.4988,7.51,265300.0
2012-06-06 12:50:00,20.02,20.03,19.98,19.99,85700.0,7.51,7.5138,7.495,7.4988,85700.0
2012-06-06 13:00:00,19.99,19.99,19.91,19.91,342800.0,7.4988,7.4988,7.4688,7.4688,342800.0
2012-06-06 13:10:00,19.92,19.92,19.85,19.86,285300.0,7.4725,7.4725,7.4463,7.45,285300.0
2012-06-06 13:20:00,19.85,19.85,19.79,19.85,359500.0,7.4463,7.4463,7.4237,7.4463,359500.0
2012-06-06 13:30:00,19.85,19.9,19.85,19.88,265900.0,7.4463,7.465,7.4463,7.4575,265900.0
2012-06-06 13:40:00,19.88,19.89,19.81,19.85,332800.0,7.4575,7.4613,7.4312,7.4463,332800.0
2012-06-06 13:50:00,19.85,19.86,19.8,19.8,197300.0,7.4463,7.45,7.4275,7.4275,197300.0
2012-06-06 14:00:00,19.8,19.85,19.79,19.8,371600.0,7.4275,7.4463,7.4237,7.4275,371600.0
2012-06-06 14:10:00,19.79,19.84,19.79,19.83,419700.0,7.4237,7.4425,7.4237,7.4388,419700.0
2012-06-06 14:20:00,19.84,19.87,19.8,19.87,523200.0,7.4425,7.4538,7.4275,7.4538,523200.0
2012-06-06 14:30:00,19.86,19.9,19.83,19.83,399000.0,7.45,7.465,7.4388,7.4388,399000.0
2012-06-06 14:40:00,19.83,19.86,19.82,19.84,326300.0,7.4388,7.45,7.435,7.4425,326300.0
2012-06-06 14:50:00,19.84,19.85,19.79,19.79,665500.0,7.4425,7.4463,7.4237,7.4237,665500.0
2012-06-06 15:00:00,19.79,19.82,19.78,19.79,403500.0,7.4237,7.435,7.42,7.4237,403500.0
2012-06-06 15:10:00,19.79,19.81,19.75,19.78,477900.0,7.4237,7.4312,7.4087,7.42,477900.0
2012-06-06 15:20:00,19.78,19.79,19.75,19.76,412300.0,7.42,7.4237,7.4087,7.4125,412300.0
2012-06-06 15:30:00,19.76,19.78,19.75,19.76,528000.0,7.4125,7.42,7.4087,7.4125,528000.0
2012-06-06 15:40:00,19.76,19.83,19.76,19.83,846800.0,7.4125,7.4388,7.4125,7.4388,846800.0
2012-06-06 15:50:00,19.83,19.9,19.8,19.89,1771500.0,7.4388,7.465,7.4275,7.4613,1771500.0
2012-06-07 09:30:00,20.36,20.6,20.28,20.36,793900.0,7.6376,7.7276,7.6076,7.6376,793900.0
2012-06-07 09:40:00,20.36,20.36,20.11,20.24,896600.0,7.6376,7.6376,7.5438,7.5926,896600.0
2012-06-07 09:50:00,20.26,20.43,20.18,20.41,866500.0,7.6001,7.6638,7.57,7.6563,866500.0
2012-06-07 10:00:00,20.41,20.46,20.12,20.17,1257400.0,7.6563,7.6751,7.5475,7.5663,1257400.0
2012-06-07 10:10:00,20.17,20.17,20.0,20.0,670000.0,7.5663,7.5663,7.5025,7.5025,670000.0
2012-06-07 10:20:00,20.01,20.15,20.0,20.14,511600.0,7.5063,7.5588,7.5025,7.555,511600.0
2012-06-07 10:30:00,20.14,20.16,20.05,20.11,453000.0,7.555,7.5625,7.5213,7.5438,453000.0
2012-06-07 10:40:00,20.1,20.21,20.06,20.11,678300.0,7.54,7.5813,7.525,7.5438,678300.0
2012-06-07 10:50:00,20.11,20.15,20.08,20.12,428900.0,7.5438,7.5588,7.5325,7.5475,428900.0
2012-06-07 11:00:00,20.12,20.22,20.12,20.18,703400.0,7.5475,7.585,7.5475,7.57,703400.0
2012-06-07 11:10:00,20.18,20.19,20.1,20.14,300100.0,7.57,7.5738,7.54,7.555,300100.0
2012-06-07 11:20:00,20.14,20.19,20.12,20.15,253500.0,7.555,7.5738,7.5475,7.5588,253500.0
2012-06-07 11:30:00,20.16,20.22,20.14,20.2,288900.0,7.5625,7.585,7.555,7.5775,288900.0
2012-06-07 11:40:00,20.19,20.2,20.16,20.2,176300.0,7.5738,7.5775,7.5625,7.5775,176300.0
2012-06-07 11:50:00,20.19,20.25,20.19,20.25,385500.0,7.5738,7.5963,7.5738,7.5963,385500.0
2012-06-07 12:00:00,20.25,20.3,20.16,20.18,517100.0,7.5963,7.6151,7.5625,7.57,517100.0
2012-06-07 12:10:00,20.18,20.3,20.15,20.24,295000.0,7.57,7.6151,7.5588,7.5926,295000.0
2012-06-07 12:20:00,20.24,20.27,20.21,20.24,311000.0,7.5926,7.6038,7.5813,7.5926,311000.0
2012-06-07 12:30:00,20.24,20.24,20.19,20.21,175200.0,7.5926,7.5926,7.5738,7.5813,175200.0
2012-06-07 12:40:00,20.22,20.25,20.18,20.21,176500.0,7.585,7.5963,7.57,7.5813,176500.0
2012-06-07 12:50:00,20.2,20.24,20.19,20.21,131300.0,7.5775,7.5926,7.5738,7.5813,131300.0
2012-06-07 13:00:00,20.21,20.25,20.2,20.23,122300.0,7.5813,7.5963,7.5775,7.5888,122300.0
2012-06-07 13:10:00,20.23,20.29,20.22,20.27,151800.0,7.5888,7.6113,7.585,7.6038,151800.0
2012-06-07 13:20:00,20.27,20.33,20.26,20.33,167000.0,7.6038,7.6263,7.6001,7.6263,167000.0
2012-06-07 13:30:00,20.32,20.37,20.32,20.37,254400.0,7.6226,7.6413,7.6226,7.6413,254400.0
2012-06-07 13:40:00,20.37,20.38,20.3,20.3,263300.0,7.6413,7.6451,7.6151,7.6151,263300.0
2012-06-07 13:50:00,20.31,20.31,20.24,20.24,201600.0,7.6188,7.6188,7.5926,7.5926,201600.0
2012-06-07 14:00:00,20.25,20.25,20.21,20.22,214200.0,7.5963,7.5963,7.5813,7.585,214200.0
2012-06-07 14:10:00,20.23,20.28,20.22,20.26,168300.0,7.5888,7.6076,7.585,7.6001,168300.0
2012-06-07 14:20:00,20.27,20.3,20.25,20.28,116300.0,7.6038,7.6151,7.5963,7.6076,116300.0
2012-06-07 14:30:00,20.28,20.29,20.26,20.27,123500.0,7.6076,7.6113,7.6001,7.6038,123500.0
2012-06-07 14:40:00,20.27,20.3,20.26,20.29,142100.0,7.6038,7.6151,7.6001,7.6113,142100.0
2012-06-07 14:50:00,20.3,20.32,20.29,20.32,129400.0,7.6151,7.6226,7.6113,7.6226,129400.0
2012-06-07 15:00:00,20.32,20.33,20.28,20.3,202300.0,7.6226,7.6263,7.6076,7.6151,202300.0
2012-06-07 15:10:00,20.29,20.33,20.25,20.26,319000.0,7.6113,7.6263,7.5963,7.6001,319000.0
2012-06-07 15:20:00,20.26,20.26,20.17,20.17,384000.0,7.6001,7.6001,7.5663,7.5663,384000.0
2012-06-07 15:30:00,20.17,20.2,20.14,20.14,434400.0,7.5663,7.5775,7.555,7.555,434400.0
2012-06-07 15:40:00,20.14,20.17,20.1,20.13,595600.0,7.555,7.5663,7.54,7.5513,595600.0
2012-06-07 15:50:00,20.12,20.13,20.07,20.1,1099700.0,7.5475,7.5513,7.5288,7.54,1099700.0
2012-06-08 09:30:00,19.63,19.75,19.57,19.65,950100.0,7.3637,7.4087,7.3412,7.3712,950100.0
2012-06-08 09:40:00,19.65,19.65,19.52,19.52,555800.0,7.3712,7.3712,7.3225,7.3225,555800.0
2012-06-08 09:50:00,19.53,19.6,19.49,19.55,667700.0,7.3262,7.3525,7.3112,7.3337,667700.0
2012-06-08 10:00:00,19.54,19.59,19.46,19.56,1614600.0,7.33,7.3487,7.3,7.3375,1614600.0
2012-06-08 10:10:00,19.55,19.61,19.52,19.53,582100.0,7.3337,7.3562,7.3225,7.3262,582100.0
2012-06-08 10:20:00,19.52,19.52,19.39,19.41,724500.0,7.3225,7.3225,7.2737,7.2812,724500.0
2012-06-08 10:30:00,19.4,19.41,19.24,19.27,1414700.0,7.2774,7.2812,7.2174,7.2287,1414700.0
2012-06-08 10:40:00,19.27,19.37,19.25,19.32,704300.0,7.2287,7.2662,7.2212,7.2474,704300.0
2012-06-08 10:50:00,19.33,19.36,19.23,19.29,864300.0,7.2512,7.2624,7.2137,7.2362,864300.0
2012-06-08 11:00:00,19.29,19.33,19.28,19.3,576700.0,7.2362,7.2512,7.2324,7.2399,576700.0
2012-06-08 11:10:00,19.29,19.4,19.27,19.36,773500.0,7.2362,7.2774,7.2287,7.2624,773500.0
2012-06-08 11:20:00,19.35,19.35,19.25,19.28,747100.0,7.2587,7.2587,7.2212,7.2324,747100.0
2012-06-08 11:30:00,19.28,19.35,19.28,19.3,436400.0,7.2324,7.2587,7.2324,7.2399,436400.0
2012-06-08 11:40:00,19.3,19.34,19.29,19.34,259900.0,7.2399,7.2549,7.2362,7.2549,259900.0
2012-06-08 11:50:00,19.34,19.35,19.27,19.28,300600.0,7.2549,7.2587,7.2287,7.2324,300600.0
2012-06-08 12:00:00,19.28,19.28,19.2,19.21,447000.0,7.2324,7.2324,7.2024,7.2062,447000.0
2012-06-08 12:10:00,19.21,19.23,19.18,19.2,328600.0,7.2062,7.2137,7.1949,7.2024,328600.0
2012-06-08 12:20:00,19.2,19.22,19.17,19.21,482300.0,7.2024,7.2099,7.1912,7.2062,482300.0
2012-06-08 12:30:00,19.21,19.29,19.2,19.22,646600.0,7.2062,7.2362,7.2024,7.2099,646600.0
2012-06-08 12:40:00,19.21,19.28,19.2,19.26,549700.0,7.2062,7.2324,7.2024,7.2249,549700.0
2012-06-08 12:50:00,19.27,19.29,19.26,19.29,147600.0,7.2287,7.2362,7.2249,7.2362,147600.0
2012-06-08 13:00:00,19.29,19.39,19.28,19.39,648200.0,7.2362,7.2737,7.2324,7.2737,648200.0
2012-06-08 13:10:00,19.39,19.41,19.31,19.32,384100.0,7.2737,7.2812,7.2437,7.2474,384100.0
2012-06-08 13:20:00,19.32,19.36,19.31,19.34,233200.0,7.2474,7.2624,7.2437,7.2549,233200.0
2012-06-08 13:30:00,19.34,19.39,19.29,19.3,218800.0,7.2549,7.2737,7.2362,7.2399,218800.0
2012-06-08 13:40:00,19.31,19.31,19.25,19.26,212100.0,7.2437,7.2437,7.2212,7.2249,212100.0
2012-06-08 13:50:00,19.26,19.28,19.25,19.26,150500.0,7.2249,7.2324,7.2212,7.2249,150500.0
2012-06-08 14:00:00,19.27,19.3,19.26,19.3,175400.0,7.2287,7.2399,7.2249,7.2399,175400.0
2012-06-08 14:10:00,19.29,19.3,19.25,19.26,192600.0,7.2362,7.2399,7.2212,7.2249,192600.0
2012-06-08 14:20:00,19.26,19.32,19.25,19.3,145500.0,7.2249,7.2474,7.2212,7.2399,145500.0
2012-06-08 14:30:00,19.3,19.34,19.29,19.31,214800.0,7.2399,7.2549,7.2362,7.2437,214800.0
2012-06-08 14:40:00,19.31,19.38,19.3,19.36,296700.0,7.2437,7.2699,7.2399,7.2624,296700.0
2012-06-08 14:50:00,19.36,19.38,19.35,19.36,192000.0,7.2624,7.2699,7.2587,7.2624,192000.0
2012-06-08 15:00:00,19.36,19.39,19.35,19.38,198100.0,7.2624,7.2737,7.2587,7.2699,198100.0
2012-06-08 15:10:00,19.37,19.46,19.37,19.46,282200.0,7.2662,7.3,7.2662,7.3,282200.0
2012-06-08 15:20:00,19.45,19.5,19.44,19.45,483600.0,7.2962,7.315,7.2925,7.2962,483600.0
2012-06-08 15:30:00,19.45,19.46,19.42,19.43,278200.0,7.2962,7.3,7.2849,7.2887,278200.0
2012-06-08 15:40:00,19.43,19.49,19.42,19.49,374400.0,7.2887,7.3112,7.2849,7.3112,374400.0
2012-06-08 15:50:00,19.49,19.51,19.47,19.51,1042300.0,7.3112,7.3187,7.3037,7.3187,1042300.0
2012-06-11 09:30:00,19.71,19.8,19.56,19.56,1124600.0,7.3937,7.4275,7.3375,7.3375,1124600.0
2012-06-11 09:40:00,19.56,19.63,19.54,19.54,410100.0,7.3375,7.3637,7.33,7.33,410100.0
2012-06-11 09:50:00,19.54,19.57,19.5,19.51,444600.0,7.33,7.3412,7.315,7.3187,444600.0
2012-06-11 10:00:00,19.51,19.51,19.4,19.42,638400.0,7.3187,7.3187,7.2774,7.2849,638400.0
2012-06-11 10:10:00,19.42,19.44,19.37,19.37,353500.0,7.2849,7.2925,7.2662,7.2662,353500.0
2012-06-11 10:20:00,19.37,19.41,19.35,19.36,296500.0,7.2662,7.2812,7.2587,7.2624,296500.0
2012-06-11 10:30:00,19.36,19.37,19.28,19.36,551300.0,7.2624,7.2662,7.2324,7.2624,551300.0
2012-06-11 10:40:00,19.35,19.37,19.24,19.27,339000.0,7.2587,7.2662,7.2174,7.2287,339000.0
2012-06-11 10:50:00,19.27,19.28,19.18,19.2,415100.0,7.2287,7.2324,7.1949,7.2024,415100.0
2012-06-11 11:00:00,19.2,19.22,19.18,19.2,767500.0,7.2024,7.2099,7.1949,7.2024,767500.0
2012-06-11 11:10:00,19.2,19.21,19.14,19.15,798400.0,7.2024,7.2062,7.1799,7.1837,798400.0
2012-06-11 11:20:00,19.15,19.17,19.08,19.11,741200.0,7.1837,7.1912,7.1574,7.1687,741200.0
2012-06-11 11:30:00,19.11,19.27,19.11,19.26,746900.0,7.1687,7.2287,7.1687,7.2249,746900.0
2012-06-11 11:40:00,19.26,19.27,19.19,19.2,431800.0,7.2249,7.2287,7.1987,7.2024,431800.0
2012-06-11 11:50:00,19.21,19.21,19.11,19.14,467000.0,7.2062,7.2062,7.1687,7.1799,467000.0
2012-06-11 12:00:00,19.15,19.16,19.1,19.11,409900.0,7.1837,7.1874,7.1649,7.1687,409900.0
2012-06-11 12:10:00,19.11,19.13,19.07,19.08,524700.0,7.1687,7.1762,7.1537,7.1574,524700.0
2012-06-11 12:20:00,19.09,19.16,19.07,19.16,589500.0,7.1612,7.1874,7.1537,7.1874,589500.0
2012-06-11 12:30:00,19.16,19.16,19.11,19.13,340800.0,7.1874,7.1874,7.1687,7.1762,340800.0
2012-06-11 12:40:00,19.13,19.16,19.11,19.12,366100.0,7.1762,7.1874,7.1687,7.1724,366100.0
2012-06-11 12:50:00,19.13,19.13,19.04,19.05,773800.0,7.1762,7.1762,7.1424,7.1462,773800.0
2012-06-11 13:00:00,19.06,19.1,19.04,19.08,459900.0,7.1499,7.1649,7.1424,7.1574,459900.0
2012-06-11 13:10:00,19.08,19.17,19.07,19.17,482300.0,7.1574,7.1912,7.1537,7.1912,482300.0
2012-06-11 13:20:00,19.18,19.18,19.13,19.16,370200.0,7.1949,7.1949,7.1762,7.1874,370200.0
2012-06-11 13:30:00,19.15,19.16,19.09,19.1,505400.0,7.1837,7.1874,7.1612,7.1649,505400.0
2012-06-11 13:40:00,19.09,19.1,19.02,19.03,404400.0,7.1612,7.1649,7.1349,7.1386,404400.0
2012-06-11 13:50:00,19.04,19.06,19.03,19.05,397900.0,7.1424,7.1499,7.1386,7.1462,397900.0
2012-06-11 14:00:00,19.05,19.06,18.92,18.92,748800.0,7.1462,7.1499,7.0974,7.0974,748800.0
2012-06-11 14:10:00,18.92,18.93,18.85,18.88,595900.0,7.0974,7.1011,7.0711,7.0824,595900.0
2012-06-11 14:20:00,18.87,18.89,18.82,18.88,658900.0,7.0786,7.0861,7.0599,7.0824,658900.0
2012-06-11 14:30:00,18.87,18.95,18.87,18.91,489700.0,7.0786,7.1086,7.0786,7.0936,489700.0
2012-06-11 14:40:00,18.9,18.94,18.88,18.9,501500.0,7.0899,7.1049,7.0824,7.0899,501500.0
2012-06-11 14:50:00,18.89,18.9,18.83,18.86,490100.0,7.0861,7.0899,7.0636,7.0749,490100.0
2012-06-11 15:00:00,18.86,18.87,18.81,18.82,536900.0,7.0749,7.0786,7.0561,7.0599,536900.0
2012-06-11 15:10:00,18.81,18.83,18.76,18.78,865300.0,7.0561,7.0636,7.0374,7.0449,865300.0
2012-06-11 15:20:00,18.78,18.81,18.76,18.8,679400.0,7.0449,7.0561,7.0374,7.0524,679400.0
2012-06-11 15:30:00,18.81,18.83,18.76,18.77,873400.0,7.0561,7.0636,7.0374,7.0411,873400.0
2012-06-11 15:40:00,18.77,18.8,18.69,18.69,1198300.0,7.0411,7.0524,7.0111,7.0111,1198300.0
2012-06-11 15:50:00,18.69,18.72,18.6,18.62,2401100.0,7.0111,7.0224,6.9773,6.9848,2401100.0
2012-06-12 09:30:00,18.83,18.89,18.72,18.75,763600.0,7.0636,7.0861,7.0224,7.0336,763600.0
2012-06-12 09:40:00,18.76,18.85,18.75,18.79,828700.0,7.0374,7.0711,7.0336,7.0486,828700.0
2012-06-12 09:50:00,18.79,18.84,18.75,18.75,897900.0,7.0486,7.0674,7.0336,7.0336,897900.0
2012-06-12 10:00:00,18.76,18.82,18.75,18.78,1253100.0,7.0374,7.0599,7.0336,7.0449,1253100.0
2012-06-12 10:10:00,18.78,18.84,18.77,18.78,1078700.0,7.0449,7.0674,7.0411,7.0449,1078700.0
2012-06-12 10:20:00,18.78,18.8,18.69,18.69,806300.0,7.0449,7.0524,7.0111,7.0111,806300.0
2012-06-12 10:30:00,18.69,18.69,18.59,18.59,642400.0,7.0111,7.0111,6.9736,6.9736,642400.0
2012-06-12 10:40:00,18.6,18.8,18.59,18.71,706700.0,6.9773,7.0524,6.9736,7.0186,706700.0
2012-06-12 10:50:00,18.71,18.74,18.63,18.65,596000.0,7.0186,7.0299,6.9886,6.9961,596000.0
2012-06-12 11:00:00,18.66,18.77,18.66,18.75,1162000.0,6.9999,7.0411,6.9999,7.0336,1162000.0
2012-06-12 11:10:00,18.74,18.88,18.74,18.8,617300.0,7.0299,7.0824,7.0299,7.0524,617300.0
2012-06-12 11:20:00,18.8,18.87,18.75,18.75,539600.0,7.0524,7.0786,7.0336,7.0336,539600.0
2012-06-12 11:30:00,18.75,18.79,18.67,18.69,460600.0,7.0336,7.0486,7.0036,7.0111,460600.0
2012-06-12 11:40:00,18.69,18.69,18.58,18.59,533300.0,7.0111,7.0111,6.9698,6.9736,533300.0
2012-06-12 11:50:00,18.59,18.61,18.55,18.6,583600.0,6.9736,6.9811,6.9586,6.9773,583600.0
2012-06-12 12:00:00,18.6,18.64,18.55,18.56,339900.0,6.9773,6.9924,6.9586,6.9623,339900.0
2012-06-12 12:10:00,18.56,18.58,18.52,18.53,567600.0,6.9623,6.9698,6.9473,6.9511,567600.0
2012-06-12 12:20:00,18.54,18.61,18.52,18.58,552200.0,6.9548,6.9811,6.9473,6.9698,552200.0
2012-06-12 12:30:00,18.59,18.68,18.57,18.63,455100.0,6.9736,7.0074,6.9661,6.9886,455100.0
2012-06-12 12:40:00,18.63,18.65,18.6,18.65,431500.0,6.9886,6.9961,6.9773,6.9961,431500.0
2012-06-12 12:50:00,18.65,18.67,18.63,18.65,355500.0,6.9961,7.0036,6.9886,6.9961,355500.0
2012-06-12 13:00:00,18.66,18.67,18.62,18.62,212300.0,6.9999,7.0036,6.9848,6.9848,212300.0
2012-06-12 13:10:00,18.62,18.78,18.62,18.77,438600.0,6.9848,7.0449,6.9848,7.0411,438600.0
2012-06-12 13:20:00,18.78,18.79,18.69,18.69,335200.0,7.0449,7.0486,7.0111,7.0111,335200.0
2012-06-12 13:30:00,18.7,18.79,18.68,18.79,436900.0,7.0149,7.0486,7.0074,7.0486,436900.0
2012-06-12 13:40:00,18.79,18.8,18.68,18.71,317400.0,7.0486,7.0524,7.0074,7.0186,317400.0
2012-06-12 13:50:00,18.71,18.72,18.6,18.61,372600.0,7.0186,7.0224,6.9773,6.9811,372600.0
2012-06-12 14:00:00,18.6,18.63,18.57,18.57,266500.0,6.9773,6.9886,6.9661,6.9661,266500.0
2012-06-12 14:10:00,18.57,18.58,18.53,18.55,359000.0,6.9661,6.9698,6.9511,6.9586,359000.0
2012-06-12 14:20:00,18.54,18.56,18.52,18.52,280000.0,6.9548,6.9623,6.9473,6.9473,280000.0
2012-06-12 14:30:00,18.53,18.63,18.53,18.62,396500.0,6.9511,6.9886,6.9511,6.9848,396500.0
2012-06-12 14:40:00,18.63,18.64,18.59,18.62,412800.0,6.9886,6.9924,6.9736,6.9848,412800.0
2012-06-12 14:50:00,18.63,18.63,18.55,18.57,469900.0,6.9886,6.9886,6.9586,6.9661,469900.0
2012-06-12 15:00:00,18.58,18.69,18.57,18.68,630800.0,6.9698,7.0111,6.9661,7.0074,630800.0
2012-06-12 15:10:00,18.68,18.69,18.63,18.63,694900.0,7.0074,7.0111,6.9886,6.9886,694900.0
2012-06-12 15:20:00,18.64,18.66,18.59,18.64,620100.0,6.9924,6.9999,6.9736,6.9924,620100.0
2012-06-12 15:30:00,18.64,18.65,18.61,18.62,551700.0,6.9924,6.9961,6.9811,6.9848,551700.0
2012-06-12 15:40:00,18.63,18.69,18.62,18.66,816700.0,6.9886,7.0111,6.9848,6.9999,816700.0
2012-06-12 15:50:00,18.66,18.68,18.64,18.67,1446500.0,6.9999,7.0074,6.9924,7.0036,1446500.0
2012-06-13 09:30:00,18.71,18.73,18.6,18.68,411000.0,7.0186,7.0261,6.9773,7.0074,411000.0
2012-06-13 09:40:00,18.68,18.74,18.62,18.73,382400.0,7.0074,7.0299,6.9848,7.0261,382400.0
2012-06-13 09:50:00,18.72,18.72,18.65,18.68,352000.0,7.0224,7.0224,6.9961,7.0074,352000.0
2012-06-13 10:00:00,18.68,18.79,18.64,18.79,331400.0,7.0074,7.0486,6.9924,7.0486,331400.0
2012-06-13 10:10:00,18.8,18.83,18.78,18.82,338900.0,7.0524,7.0636,7.0449,7.0599,338900.0
2012-06-13 10:20:00,18.83,18.86,18.8,18.84,242800.0,7.0636,7.0749,7.0524,7.0674,242800.0
2012-06-13 10:30:00,18.84,18.99,18.83,18.98,357900.0,7.0674,7.1236,7.0636,7.1199,357900.0
2012-06-13 10:40:00,18.98,18.99,18.9,18.91,419600.0,7.1199,7.1236,7.0899,7.0936,419600.0
2012-06-13 10:50:00,18.92,18.96,18.87,18.93,177400.0,7.0974,7.1124,7.0786,7.1011,177400.0
2012-06-13 11:00:00,18.92,18.94,18.89,18.9,212300.0,7.0974,7.1049,7.0861,7.0899,212300.0
2012-06-13 11:10:00,18.9,18.93,18.89,18.9,224600.0,7.0899,7.1011,7.0861,7.0899,224600.0
2012-06-13 11:20:00,18.91,18.96,18.91,18.95,223900.0,7.0936,7.1124,7.0936,7.1086,223900.0
2012-06-13 11:30:00,18.95,18.96,18.9,18.9,278400.0,7.1086,7.1124,7.0899,7.0899,278400.0
2012-06-13 11:40:00,18.91,18.93,18.89,18.9,251300.0,7.0936,7.1011,7.0861,7.0899,251300.0
2012-06-13 11:50:00,18.9,18.92,18.84,18.88,197800.0,7.0899,7.0974,7.0674,7.0824,197800.0
2012-06-13 12:00:00,18.88,18.88,18.76,18.78,419500.0,7.0824,7.0824,7.0374,7.0449,419500.0
2012-06-13 12:10:00,18.77,18.85,18.76,18.84,245500.0,7.0411,7.0711,7.0374,7.0674,245500.0
2012-06-13 12:20:00,18.84,18.87,18.82,18.87,157800.0,7.0674,7.0786,7.0599,7.0786,157800.0
2012-06-13 12:30:00,18.87,18.93,18.86,18.93,265000.0,7.0786,7.1011,7.0749,7.1011,265000.0
2012-06-13 12:40:00,18.93,18.97,18.9,18.9,212200.0,7.1011,7.1161,7.0899,7.0899,212200.0
2012-06-13 12:50:00,18.91,18.93,18.9,18.92,93300.0,7.0936,7.1011,7.0899,7.0974,93300.0
2012-06-13 13:00:00,18.93,18.99,18.92,18.99,99000.0,7.1011,7.1236,7.0974,7.1236,99000.0
2012-06-13 13:10:00,18.99,19.01,18.98,19.0,118000.0,7.1236,7.1311,7.1199,7.1274,118000.0
2012-06-13 13:20:00,19.0,19.06,18.99,19.05,237600.0,7.1274,7.1499,7.1236,7.1462,237600.0
2012-06-13 13:30:00,19.04,19.08,19.02,19.08,179900.0,7.1424,7.1574,7.1349,7.1574,179900.0
2012-06-13 13:40:00,19.07,19.07,19.03,19.04,183500.0,7.1537,7.1537,7.1386,7.1424,183500.0
2012-06-13 13:50:00,19.04,19.05,18.99,19.0,189500.0,7.1424,7.1462,7.1236,7.1274,189500.0
2012-06-13 14:00:00,19.0,19.04,19.0,19.01,175600.0,7.1274,7.1424,7.1274,7.1311,175600.0
2012-06-13 14:10:00,19.01,19.02,18.99,19.0,203200.0,7.1311,7.1349,7.1236,7.1274,203200.0
2012-06-13 14:20:00,19.0,19.01,18.95,18.96,163200.0,7.1274,7.1311,7.1086,7.1124,163200.0
2012-06-13 14:30:00,18.96,18.98,18.91,18.92,224000.0,7.1124,7.1199,7.0936,7.0974,224000.0
2012-06-13 14:40:00,18.92,18.93,18.85,18.88,217500.0,7.0974,7.1011,7.0711,7.0824,217500.0
2012-06-13 14:50:00,18.88,18.91,18.88,18.88,195400.0,7.0824,7.0936,7.0824,7.0824,195400.0
2012-06-13 15:00:00,18.88,18.91,18.86,18.88,254700.0,7.0824,7.0936,7.0749,7.0824,254700.0
2012-06-13 15:10:00,18.88,18.89,18.82,18.84,363200.0,7.0824,7.0861,7.0599,7.0674,363200.0
2012-06-13 15:20:00,18.83,18.84,18.76,18.79,651400.0,7.0636,7.0674,7.0374,7.0486,651400.0
2012-06-13 15:30:00,18.78,18.82,18.77,18.81,420300.0,7.0449,7.0599,7.0411,7.0561,420300.0
2012-06-13 15:40:00,18.81,18.81,18.76,18.76,468100.0,7.0561,7.0561,7.0374,7.0374,468100.0
2012-06-13 15:50:00,18.77,18.84,18.76,18.83,735100.0,7.0411,7.0674,7.0374,7.0636,735100.0
2012-06-14 09:30:00,18.7,18.75,18.32,18.34,2610700.0,7.0149,7.0336,6.8723,6.8798,2610700.0
2012-06-14 09:40:00,18.34,18.42,18.18,18.38,2593800.0,6.8798,6.9098,6.8198,6.8948,2593800.0
2012-06-14 09:50:00,18.39,18.55,18.34,18.55,828200.0,6.8986,6.9586,6.8798,6.9586,828200.0
2012-06-14 10:00:00,18.54,18.55,18.41,18.41,708400.0,6.9548,6.9586,6.9061,6.9061,708400.0
2012-06-14 10:10:00,18.41,18.45,18.37,18.39,658200.0,6.9061,6.9211,6.8911,6.8986,658200.0
2012-06-14 10:20:00,18.39,18.41,18.32,18.33,498900.0,6.8986,6.9061,6.8723,6.8761,498900.0
2012-06-14 10:30:00,18.34,18.5,18.34,18.5,632800.0,6.8798,6.9398,6.8798,6.9398,632800.0
2012-06-14 10:40:00,18.5,18.55,18.48,18.49,538800.0,6.9398,6.9586,6.9323,6.9361,538800.0
2012-06-14 10:50:00,18.5,18.59,18.44,18.59,448400.0,6.9398,6.9736,6.9173,6.9736,448400.0
2012-06-14 11:00:00,18.59,18.64,18.51,18.52,347600.0,6.9736,6.9924,6.9436,6.9473,347600.0
2012-06-14 11:10:00,18.52,18.54,18.47,18.5,351300.0,6.9473,6.9548,6.9286,6.9398,351300.0
2012-06-14 11:20:00,18.5,18.51,18.46,18.49,353700.0,6.9398,6.9436,6.9248,6.9361,353700.0
2012-06-14 11:30:00,18.49,18.5,18.4,18.45,352600.0,6.9361,6.9398,6.9023,6.9211,352600.0
2012-06-14 11:40:00,18.44,18.48,18.43,18.45,223900.0,6.9173,6.9323,6.9136,6.9211,223900.0
2012-06-14 11:50:00,18.45,18.47,18.4,18.43,116400.0,6.9211,6.9286,6.9023,6.9136,116400.0
2012-06-14 12:00:00,18.43,18.46,18.39,18.4,240000.0,6.9136,6.9248,6.8986,6.9023,240000.0
2012-06-14 12:10:00,18.4,18.46,18.38,18.38,287700.0,6.9023,6.9248,6.8948,6.8948,287700.0
2012-06-14 12:20:00,18.38,18.4,18.36,18.37,147800.0,6.8948,6.9023,6.8873,6.8911,147800.0
2012-06-14 12:30:00,18.38,18.38,18.34,18.36,152100.0,6.8948,6.8948,6.8798,6.8873,152100.0
2012-06-14 12:40:00,18.37,18.38,18.36,18.37,123400.0,6.8911,6.8948,6.8873,6.8911,123400.0
2012-06-14 12:50:00,18.38,18.39,18.35,18.37,317500.0,6.8948,6.8986,6.8836,6.8911,317500.0
2012-06-14 13:00:00,18.38,18.43,18.35,18.43,341500.0,6.8948,6.9136,6.8836,6.9136,341500.0
2012-06-14 13:10:00,18.42,18.43,18.38,18.43,592000.0,6.9098,6.9136,6.8948,6.9136,592000.0
2012-06-14 13:20:00,18.43,18.51,18.41,18.49,697600.0,6.9136,6.9436,6.9061,6.9361,697600.0
2012-06-14 13:30:00,18.49,18.52,18.47,18.49,345400.0,6.9361,6.9473,6.9286,6.9361,345400.0
2012-06-14 13:40:00,18.49,18.5,18.35,18.35,827600.0,6.9361,6.9398,6.8836,6.8836,827600.0
2012-06-14 13:50:00,18.35,18.36,18.32,18.36,795900.0,6.8836,6.8873,6.8723,6.8873,795900.0
2012-06-14 14:00:00,18.36,18.4,18.34,18.38,239700.0,6.8873,6.9023,6.8798,6.8948,239700.0
2012-06-14 14:10:00,18.38,18.38,18.35,18.37,190900.0,6.8948,6.8948,6.8836,6.8911,190900.0
2012-06-14 14:20:00,18.37,18.41,18.35,18.36,411800.0,6.8911,6.9061,6.8836,6.8873,411800.0
2012-06-14 14:30:00,18.35,18.36,18.31,18.35,294600.0,6.8836,6.8873,6.8686,6.8836,294600.0
2012-06-14 14:40:00,18.36,18.37,18.31,18.35,272900.0,6.8873,6.8911,6.8686,6.8836,272900.0
2012-06-14 14:50:00,18.35,18.38,18.34,18.35,235100.0,6.8836,6.8948,6.8798,6.8836,235100.0
2012-06-14 15:00:00,18.35,18.5,18.34,18.45,959400.0,6.8836,6.9398,6.8798,6.9211,959400.0
2012-06-14 15:10:00,18.45,18.51,18.41,18.41,632800.0,6.9211,6.9436,6.9061,6.9061,632800.0
2012-06-14 15:20:00,18.42,18.44,18.31,18.32,481600.0,6.9098,6.9173,6.8686,6.8723,481600.0
2012-06-14 15:30:00,18.32,18.39,18.32,18.35,512800.0,6.8723,6.8986,6.8723,6.8836,512800.0
2012-06-14 15:40:00,18.35,18.39,18.32,18.37,1017200.0,6.8836,6.8986,6.8723,6.8911,1017200.0
2012-06-14 15:50:00,18.38,18.42,18.32,18.34,1401400.0,6.8948,6.9098,6.8723,6.8798,1401400.0
2012-06-15 09:30:00,18.54,18.57,18.24,18.26,510100.0,6.9548,6.9661,6.8423,6.8498,510100.0
2012-06-15 09:40:00,18.26,18.42,18.26,18.37,386900.0,6.8498,6.9098,6.8498,6.8911,386900.0
2012-06-15 09:50:00,18.37,18.38,18.27,18.32,381500.0,6.8911,6.8948,6.8536,6.8723,381500.0
2012-06-15 10:00:00,18.32,18.39,18.32,18.35,465600.0,6.8723,6.8986,6.8723,6.8836,465600.0
2012-06-15 10:10:00,18.34,18.37,18.33,18.33,258700.0,6.8798,6.8911,6.8761,6.8761,258700.0
2012-06-15 10:20:00,18.34,18.34,18.25,18.29,359300.0,6.8798,6.8798,6.8461,6.8611,359300.0
2012-06-15 10:30:00,18.29,18.3,18.25,18.28,869200.0,6.8611,6.8648,6.8461,6.8573,869200.0
2012-06-15 10:40:00,18.28,18.31,18.24,18.31,318400.0,6.8573,6.8686,6.8423,6.8686,318400.0
2012-06-15 10:50:00,18.3,18.33,18.27,18.29,453800.0,6.8648,6.8761,6.8536,6.8611,453800.0
2012-06-15 11:00:00,18.29,18.29,18.23,18.24,225900.0,6.8611,6.8611,6.8385,6.8423,225900.0
2012-06-15 11:10:00,18.25,18.28,18.23,18.26,237100.0,6.8461,6.8573,6.8385,6.8498,237100.0
2012-06-15 11:20:00,18.25,18.28,18.23,18.27,337800.0,6.8461,6.8573,6.8385,6.8536,337800.0
2012-06-15 11:30:00,18.27,18.28,18.2,18.22,458600.0,6.8536,6.8573,6.8273,6.8348,458600.0
2012-06-15 11:40:00,18.23,18.25,18.16,18.18,379300.0,6.8385,6.8461,6.8123,6.8198,379300.0
2012-06-15 11:50:00,18.17,18.21,18.16,18.19,317400.0,6.816,6.831,6.8123,6.8235,317400.0
2012-06-15 12:00:00,18.19,18.26,18.18,18.26,288800.0,6.8235,6.8498,6.8198,6.8498,288800.0
2012-06-15 12:10:00,18.26,18.29,18.25,18.28,216800.0,6.8498,6.8611,6.8461,6.8573,216800.0
2012-06-15 12:20:00,18.28,18.29,18.23,18.24,225400.0,6.8573,6.8611,6.8385,6.8423,225400.0
2012-06-15 12:30:00,18.23,18.25,18.21,18.21,138200.0,6.8385,6.8461,6.831,6.831,138200.0
2012-06-15 12:40:00,18.21,18.23,18.19,18.2,186000.0,6.831,6.8385,6.8235,6.8273,186000.0
2012-06-15 12:50:00,18.21,18.22,18.2,18.21,144800.0,6.831,6.8348,6.8273,6.831,144800.0
2012-06-15 13:00:00,18.21,18.26,18.21,18.25,192300.0,6.831,6.8498,6.831,6.8461,192300.0
2012-06-15 13:10:00,18.25,18.28,18.25,18.26,284600.0,6.8461,6.8573,6.8461,6.8498,284600.0
2012-06-15 13:20:00,18.26,18.26,18.21,18.23,163300.0,6.8498,6.8498,6.831,6.8385,163300.0
2012-06-15 13:30:00,18.23,18.26,18.23,18.23,294500.0,6.8385,6.8498,6.8385,6.8385,294500.0
2012-06-15 13:40:00,18.22,18.25,18.22,18.24,207000.0,6.8348,6.8461,6.8348,6.8423,207000.0
2012-06-15 13:50:00,18.25,18.28,18.24,18.25,370600.0,6.8461,6.8573,6.8423,6.8461,370600.0
2012-06-15 14:00:00,18.25,18.28,18.24,18.25,256200.0,6.8461,6.8573,6.8423,6.8461,256200.0
2012-06-15 14:10:00,18.25,18.26,18.24,18.25,231200.0,6.8461,6.8498,6.8423,6.8461,231200.0
2012-06-15 14:20:00,18.25,18.28,18.25,18.26,304600.0,6.8461,6.8573,6.8461,6.8498,304600.0
2012-06-15 14:30:00,18.27,18.28,18.25,18.26,244300.0,6.8536,6.8573,6.8461,6.8498,244300.0
2012-06-15 14:40:00,18.27,18.29,18.26,18.28,209900.0,6.8536,6.8611,6.8498,6.8573,209900.0
2012-06-15 14:50:00,18.28,18.28,18.26,18.26,233100.0,6.8573,6.8573,6.8498,6.8498,233100.0
2012-06-15 15:00:00,18.26,18.29,18.24,18.25,575800.0,6.8498,6.8611,6.8423,6.8461,575800.0
2012-06-15 15:10:00,18.25,18.3,18.24,18.29,322400.0,6.8461,6.8648,6.8423,6.8611,322400.0
2012-06-15 15:20:00,18.3,18.37,18.29,18.37,464800.0,6.8648,6.8911,6.8611,6.8911,464800.0
2012-06-15 15:30:00,18.36,18.42,18.36,18.41,341900.0,6.8873,6.9098,6.8873,6.9061,341900.0
2012-06-15 15:40:00,18.41,18.53,18.41,18.53,676900.0,6.9061,6.9511,6.9061,6.9511,676900.0
2012-06-15 15:50:00,18.53,18.57,18.51,18.53,1797200.0,6.9511,6.9661,6.9436,6.9511,1797200.0
2012-06-18 09:30:00,18.55,18.58,18.42,18.52,366500.0,6.9586,6.9698,6.9098,6.9473,366500.0
2012-06-18 09:40:00,18.53,18.63,18.52,18.57,482400.0,6.9511,6.9886,6.9473,6.9661,482400.0
2012-06-18 09:50:00,18.57,18.6,18.5,18.6,355200.0,6.9661,6.9773,6.9398,6.9773,355200.0
2012-06-18 10:00:00,18.6,18.72,18.58,18.69,500900.0,6.9773,7.0224,6.9698,7.0111,500900.0
2012-06-18 10:10:00,18.69,18.9,18.68,18.9,541600.0,7.0111,7.0899,7.0074,7.0899,541600.0
2012-06-18 10:20:00,18.9,18.99,18.89,18.94,704000.0,7.0899,7.1236,7.0861,7.1049,704000.0
2012-06-18 10:30:00,18.94,18.95,18.82,18.85,495500.0,7.1049,7.1086,7.0599,7.0711,495500.0
2012-06-18 10:40:00,18.85,18.91,18.85,18.9,293600.0,7.0711,7.0936,7.0711,7.0899,293600.0
2012-06-18 10:50:00,18.9,18.93,18.81,18.83,365100.0,7.0899,7.1011,7.0561,7.0636,365100.0
2012-06-18 11:00:00,18.83,18.84,18.68,18.69,341600.0,7.0636,7.0674,7.0074,7.0111,341600.0
2012-06-18 11:10:00,18.69,18.69,18.63,18.64,250100.0,7.0111,7.0111,6.9886,6.9924,250100.0
2012-06-18 11:20:00,18.65,18.74,18.64,18.73,229100.0,6.9961,7.0299,6.9924,7.0261,229100.0
2012-06-18 11:30:00,18.74,18.77,18.66,18.66,262200.0,7.0299,7.0411,6.9999,6.9999,262200.0
2012-06-18 11:40:00,18.66,18.74,18.64,18.71,216500.0,6.9999,7.0299,6.9924,7.0186,216500.0
2012-06-18 11:50:00,18.71,18.73,18.67,18.72,181500.0,7.0186,7.0261,7.0036,7.0224,181500.0
2012-06-18 12:00:00,18.71,18.75,18.7,18.72,135700.0,7.0186,7.0336,7.0149,7.0224,135700.0
2012-06-18 12:10:00,18.73,18.77,18.73,18.77,210900.0,7.0261,7.0411,7.0261,7.0411,210900.0
2012-06-18 12:20:00,18.77,18.77,18.73,18.75,229400.0,7.0411,7.0411,7.0261,7.0336,229400.0
2012-06-18 12:30:00,18.75,18.77,18.74,18.75,166800.0,7.0336,7.0411,7.0299,7.0336,166800.0
2012-06-18 12:40:00,18.76,18.79,18.75,18.79,140600.0,7.0374,7.0486,7.0336,7.0486,140600.0
2012-06-18 12:50:00,18.79,18.81,18.77,18.78,241400.0,7.0486,7.0561,7.0411,7.0449,241400.0
2012-06-18 13:00:00,18.78,18.81,18.76,18.8,187700.0,7.0449,7.0561,7.0374,7.0524,187700.0
2012-06-18 13:10:00,18.8,18.85,18.8,18.85,229300.0,7.0524,7.0711,7.0524,7.0711,229300.0
2012-06-18 13:20:00,18.85,18.87,18.81,18.84,197200.0,7.0711,7.0786,7.0561,7.0674,197200.0
2012-06-18 13:30:00,18.83,18.9,18.83,18.9,185900.0,7.0636,7.0899,7.0636,7.0899,185900.0
2012-06-18 13:40:00,18.9,18.91,18.88,18.89,282300.0,7.0899,7.0936,7.0824,7.0861,282300.0
2012-06-18 13:50:00,18.88,18.94,18.88,18.94,169900.0,7.0824,7.1049,7.0824,7.1049,169900.0
2012-06-18 14:00:00,18.94,18.95,18.91,18.92,170000.0,7.1049,7.1086,7.0936,7.0974,170000.0
2012-06-18 14:10:00,18.92,18.98,18.92,18.98,95500.0,7.0974,7.1199,7.0974,7.1199,95500.0
2012-06-18 14:20:00,18.98,18.99,18.94,18.94,158300.0,7.1199,7.1236,7.1049,7.1049,158300.0
2012-06-18 14:30:00,18.95,18.97,18.95,18.95,219900.0,7.1086,7.1161,7.1086,7.1086,219900.0
2012-06-18 14:40:00,18.95,18.98,18.93,18.94,193200.0,7.1086,7.1199,7.1011,7.1049,193200.0
2012-06-18 14:50:00,18.93,18.99,18.93,18.99,279800.0,7.1011,7.1236,7.1011,7.1236,279800.0
2012-06-18 15:00:00,18.99,19.07,18.99,19.05,566600.0,7.1236,7.1537,7.1236,7.1462,566600.0
2012-06-18 15:10:00,19.05,19.05,19.0,19.03,321500.0,7.1462,7.1462,7.1274,7.1386,321500.0
2012-06-18 15:20:00,19.03,19.04,18.99,19.02,425700.0,7.1386,7.1424,7.1236,7.1349,425700.0
2012-06-18 15:30:00,19.02,19.06,18.96,19.01,500900.0,7.1349,7.1499,7.1124,7.1311,500900.0
2012-06-18 15:40:00,19.01,19.03,18.98,19.01,611900.0,7.1311,7.1386,7.1199,7.1311,611900.0
2012-06-18 15:50:00,19.02,19.04,19.0,19.01,1047700.0,7.1349,7.1424,7.1274,7.1311,1047700.0
2012-06-19 09:30:00,19.32,19.4,19.3,19.38,461500.0,7.2474,7.2774,7.2399,7.2699,461500.0
2012-06-19 09:40:00,19.37,19.38,19.25,19.37,386700.0,7.2662,7.2699,7.2212,7.2662,386700.0
2012-06-19 09:50:00,19.37,19.66,19.36,19.66,853900.0,7.2662,7.375,7.2624,7.375,853900.0
2012-06-19 10:00:00,19.66,19.82,19.64,19.72,1356500.0,7.375,7.435,7.3675,7.3975,1356500.0
2012-06-19 10:10:00,19.72,19.84,19.7,19.82,508500.0,7.3975,7.4425,7.39,7.435,508500.0
2012-06-19 10:20:00,19.82,19.83,19.78,19.81,695900.0,7.435,7.4388,7.42,7.4312,695900.0
2012-06-19 10:30:00,19.82,19.93,19.81,19.9,704000.0,7.435,7.4763,7.4312,7.465,704000.0
2012-06-19 10:40:00,19.89,19.93,19.83,19.85,558000.0,7.4613,7.4763,7.4388,7.4463,558000.0
2012-06-19 10:50:00,19.85,19.93,19.83,19.86,616900.0,7.4463,7.4763,7.4388,7.45,616900.0
2012-06-19 11:00:00,19.86,19.92,19.84,19.85,569100.0,7.45,7.4725,7.4425,7.4463,569100.0
2012-06-19 11:10:00,19.85,19.91,19.81,19.9,705600.0,7.4463,7.4688,7.4312,7.465,705600.0
2012-06-19 11:20:00,19.9,19.95,19.89,19.92,451300.0,7.465,7.4838,7.4613,7.4725,451300.0
2012-06-19 11:30:00,19.92,19.97,19.91,19.96,427400.0,7.4725,7.4913,7.4688,7.4875,427400.0
2012-06-19 11:40:00,19.96,20.0,19.94,19.96,381400.0,7.4875,7.5025,7.48,7.4875,381400.0
2012-06-19 11:50:00,19.97,20.04,19.95,20.02,605300.0,7.4913,7.5175,7.4838,7.51,605300.0
2012-06-19 12:00:00,20.03,20.06,19.99,20.04,514000.0,7.5138,7.525,7.4988,7.5175,514000.0
2012-06-19 12:10:00,20.04,20.08,20.0,20.01,369600.0,7.5175,7.5325,7.5025,7.5063,369600.0
2012-06-19 12:20:00,20.02,20.04,19.99,20.02,230200.0,7.51,7.5175,7.4988,7.51,230200.0
2012-06-19 12:30:00,20.03,20.05,20.0,20.05,362800.0,7.5138,7.5213,7.5025,7.5213,362800.0
2012-06-19 12:40:00,20.05,20.07,20.03,20.05,608500.0,7.5213,7.5288,7.5138,7.5213,608500.0
2012-06-19 12:50:00,20.06,20.15,20.05,20.15,762700.0,7.525,7.5588,7.5213,7.5588,762700.0
2012-06-19 13:00:00,20.15,20.22,20.14,20.22,786800.0,7.5588,7.585,7.555,7.585,786800.0
2012-06-19 13:10:00,20.22,20.31,20.21,20.29,395600.0,7.585,7.6188,7.5813,7.6113,395600.0
2012-06-19 13:20:00,20.29,20.3,20.24,20.27,549000.0,7.6113,7.6151,7.5926,7.6038,549000.0
2012-06-19 13:30:00,20.27,20.37,20.26,20.34,499100.0,7.6038,7.6413,7.6001,7.6301,499100.0
2012-06-19 13:40:00,20.33,20.34,20.24,20.27,433800.0,7.6263,7.6301,7.5926,7.6038,433800.0
2012-06-19 13:50:00,20.27,20.31,20.23,20.3,379700.0,7.6038,7.6188,7.5888,7.6151,379700.0
2012-06-19 14:00:00,20.3,20.37,20.28,20.37,599900.0,7.6151,7.6413,7.6076,7.6413,599900.0
2012-06-19 14:10:00,20.37,20.47,20.35,20.46,671800.0,7.6413,7.6788,7.6338,7.6751,671800.0
2012-06-19 14:20:00,20.46,20.47,20.38,20.39,477700.0,7.6751,7.6788,7.6451,7.6488,477700.0
2012-06-19 14:30:00,20.38,20.39,20.32,20.37,1288700.0,7.6451,7.6488,7.6226,7.6413,1288700.0
2012-06-19 14:40:00,20.37,20.41,20.31,20.31,767500.0,7.6413,7.6563,7.6188,7.6188,767500.0
2012-06-19 14:50:00,20.31,20.37,20.27,20.37,400700.0,7.6188,7.6413,7.6038,7.6413,400700.0
2012-06-19 15:00:00,20.37,20.39,20.35,20.38,603900.0,7.6413,7.6488,7.6338,7.6451,603900.0
2012-06-19 15:10:00,20.37,20.4,20.36,20.39,386200.0,7.6413,7.6526,7.6376,7.6488,386200.0
2012-06-19 15:20:00,20.39,20.42,20.33,20.35,474400.0,7.6488,7.6601,7.6263,7.6338,474400.0
2012-06-19 15:30:00,20.35,20.41,20.34,20.37,495000.0,7.6338,7.6563,7.6301,7.6413,495000.0
2012-06-19 15:40:00,20.37,20.37,20.23,20.23,949500.0,7.6413,7.6413,7.5888,7.5888,949500.0
2012-06-19 15:50:00,20.23,20.32,20.23,20.28,1793400.0,7.5888,7.6226,7.5888,7.6076,1793400.0
2012-06-20 09:30:00,20.36,20.42,20.23,20.28,746300.0,7.6376,7.6601,7.5888,7.6076,746300.0
2012-06-20 09:40:00,20.28,20.48,20.26,20.47,883400.0,7.6076,7.6826,7.6001,7.6788,883400.0
2012-06-20 09:50:00,20.46,20.52,20.35,20.37,884900.0,7.6751,7.6976,7.6338,7.6413,884900.0
2012-06-20 10:00:00,20.37,20.37,20.19,20.32,1083000.0,7.6413,7.6413,7.5738,7.6226,1083000.0
2012-06-20 10:10:00,20.31,20.42,20.25,20.37,349200.0,7.6188,7.6601,7.5963,7.6413,349200.0
2012-06-20 10:20:00,20.37,20.4,20.3,20.35,246900.0,7.6413,7.6526,7.6151,7.6338,246900.0
2012-06-20 10:30:00,20.33,20.34,20.26,20.3,428400.0,7.6263,7.6301,7.6001,7.6151,428400.0
2012-06-20 10:40:00,20.29,20.3,20.24,20.26,335600.0,7.6113,7.6151,7.5926,7.6001,335600.0
2012-06-20 10:50:00,20.26,20.26,20.16,20.19,255800.0,7.6001,7.6001,7.5625,7.5738,255800.0
2012-06-20 11:00:00,20.2,20.31,20.2,20.29,443200.0,7.5775,7.6188,7.5775,7.6113,443200.0
2012-06-20 11:10:00,20.3,20.39,20.29,20.36,436400.0,7.6151,7.6488,7.6113,7.6376,436400.0
2012-06-20 11:20:00,20.36,20.36,20.33,20.33,143300.0,7.6376,7.6376,7.6263,7.6263,143300.0
2012-06-20 11:30:00,20.34,20.34,20.29,20.33,187500.0,7.6301,7.6301,7.6113,7.6263,187500.0
2012-06-20 11:40:00,20.32,20.33,20.3,20.33,394000.0,7.6226,7.6263,7.6151,7.6263,394000.0
2012-06-20 11:50:00,20.32,20.32,20.3,20.31,207200.0,7.6226,7.6226,7.6151,7.6188,207200.0
2012-06-20 12:00:00,20.31,20.33,20.24,20.24,250600.0,7.6188,7.6263,7.5926,7.5926,250600.0
2012-06-20 12:10:00,20.24,20.3,20.22,20.29,275000.0,7.5926,7.6151,7.585,7.6113,275000.0
2012-06-20 12:20:00,20.28,20.36,20.24,20.26,318700.0,7.6076,7.6376,7.5926,7.6001,318700.0
2012-06-20 12:30:00,20.26,20.28,20.05,20.06,1110400.0,7.6001,7.6076,7.5213,7.525,1110400.0
2012-06-20 12:40:00,20.06,20.33,20.03,20.26,971900.0,7.525,7.6263,7.5138,7.6001,971900.0
2012-06-20 12:50:00,20.26,20.47,20.25,20.43,575700.0,7.6001,7.6788,7.5963,7.6638,575700.0
2012-06-20 13:00:00,20.43,20.74,20.43,20.74,1066100.0,7.6638,7.7801,7.6638,7.7801,1066100.0
2012-06-20 13:10:00,20.73,20.74,20.59,20.6,943900.0,7.7764,7.7801,7.7238,7.7276,943900.0
2012-06-20 13:20:00,20.6,20.67,20.56,20.58,958700.0,7.7276,7.7539,7.7126,7.7201,958700.0
2012-06-20 13:30:00,20.58,20.62,20.52,20.55,931000.0,7.7201,7.7351,7.6976,7.7088,931000.0
2012-06-20 13:40:00,20.55,20.64,20.52,20.61,395300.0,7.7088,7.7426,7.6976,7.7313,395300.0
2012-06-20 13:50:00,20.6,20.67,20.53,20.66,484100.0,7.7276,7.7539,7.7013,7.7501,484100.0
2012-06-20 14:00:00,20.66,20.66,20.58,20.61,336200.0,7.7501,7.7501,7.7201,7.7313,336200.0
2012-06-20 14:10:00,20.62,20.68,20.59,20.59,269900.0,7.7351,7.7576,7.7238,7.7238,269900.0
2012-06-20 14:20:00,20.59,20.62,20.51,20.56,642300.0,7.7238,7.7351,7.6938,7.7126,642300.0
2012-06-20 14:30:00,20.55,20.64,20.55,20.6,728900.0,7.7088,7.7426,7.7088,7.7276,728900.0
2012-06-20 14:40:00,20.59,20.6,20.43,20.45,395400.0,7.7238,7.7276,7.6638,7.6713,395400.0
2012-06-20 14:50:00,20.46,20.5,20.44,20.45,304500.0,7.6751,7.6901,7.6676,7.6713,304500.0
2012-06-20 15:00:00,20.46,20.46,20.29,20.32,389800.0,7.6751,7.6751,7.6113,7.6226,389800.0
2012-06-20 15:10:00,20.32,20.41,20.3,20.32,329000.0,7.6226,7.6563,7.6151,7.6226,329000.0
2012-06-20 15:20:00,20.32,20.39,20.29,20.36,395300.0,7.6226,7.6488,7.6113,7.6376,395300.0
2012-06-20 15:30:00,20.37,20.43,20.35,20.38,374500.0,7.6413,7.6638,7.6338,7.6451,374500.0
2012-06-20 15:40:00,20.39,20.47,20.37,20.43,449100.0,7.6488,7.6788,7.6413,7.6638,449100.0
2012-06-20 15:50:00,20.44,20.48,20.39,20.46,941700.0,7.6676,7.6826,7.6488,7.6751,941700.0
2012-06-21 09:30:00,20.38,20.47,20.3,20.34,700000.0,7.6451,7.6788,7.6151,7.6301,700000.0
2012-06-21 09:40:00,20.33,20.39,20.27,20.28,594400.0,7.6263,7.6488,7.6038,7.6076,594400.0
2012-06-21 09:50:00,20.28,20.4,20.25,20.38,556200.0,7.6076,7.6526,7.5963,7.6451,556200.0
2012-06-21 10:00:00,20.38,20.4,20.28,20.39,679900.0,7.6451,7.6526,7.6076,7.6488,679900.0
2012-06-21 10:10:00,20.39,20.4,20.31,20.32,283000.0,7.6488,7.6526,7.6188,7.6226,283000.0
2012-06-21 10:20:00,20.32,20.33,20.19,20.29,556300.0,7.6226,7.6263,7.5738,7.6113,556300.0
2012-06-21 10:30:00,20.28,20.32,20.26,20.28,421700.0,7.6076,7.6226,7.6001,7.6076,421700.0
2012-06-21 10:40:00,20.29,20.33,20.28,20.32,208000.0,7.6113,7.6263,7.6076,7.6226,208000.0
2012-06-21 10:50:00,20.32,20.43,20.32,20.35,249800.0,7.6226,7.6638,7.6226,7.6338,249800.0
2012-06-21 11:00:00,20.36,20.37,20.25,20.28,644500.0,7.6376,7.6413,7.5963,7.6076,644500.0
2012-06-21 11:10:00,20.28,20.3,20.17,20.27,629300.0,7.6076,7.6151,7.5663,7.6038,629300.0
2012-06-21 11:20:00,20.27,20.33,20.25,20.26,394300.0,7.6038,7.6263,7.5963,7.6001,394300.0
2012-06-21 11:30:00,20.26,20.28,20.18,20.2,352800.0,7.6001,7.6076,7.57,7.5775,352800.0
2012-06-21 11:40:00,20.2,20.26,20.18,20.24,346000.0,7.5775,7.6001,7.57,7.5926,346000.0
2012-06-21 11:50:00,20.24,20.27,20.22,20.26,219000.0,7.5926,7.6038,7.585,7.6001,219000.0
2012-06-21 12:00:00,20.26,20.27,20.24,20.26,504800.0,7.6001,7.6038,7.5926,7.6001,504800.0
2012-06-21 12:10:00,20.26,20.26,20.22,20.26,218400.0,7.6001,7.6001,7.585,7.6001,218400.0
2012-06-21 12:20:00,20.26,20.26,20.16,20.19,297700.0,7.6001,7.6001,7.5625,7.5738,297700.0
2012-06-21 12:30:00,20.18,20.21,20.17,20.19,237000.0,7.57,7.5813,7.5663,7.5738,237000.0
2012-06-21 12:40:00,20.19,20.19,20.12,20.16,428900.0,7.5738,7.5738,7.5475,7.5625,428900.0
2012-06-21 12:50:00,20.16,20.17,20.14,20.16,247900.0,7.5625,7.5663,7.555,7.5625,247900.0
2012-06-21 13:00:00,20.16,20.23,20.14,20.21,305200.0,7.5625,7.5888,7.555,7.5813,305200.0
2012-06-21 13:10:00,20.21,20.22,20.17,20.18,201200.0,7.5813,7.585,7.5663,7.57,201200.0
2012-06-21 13:20:00,20.17,20.19,20.1,20.12,205100.0,7.5663,7.5738,7.54,7.5475,205100.0
2012-06-21 13:30:00,20.12,20.13,19.93,19.93,445800.0,7.5475,7.5513,7.4763,7.4763,445800.0
2012-06-21 13:40:00,19.93,19.95,19.86,19.93,419100.0,7.4763,7.4838,7.45,7.4763,419100.0
2012-06-21 13:50:00,19.92,19.97,19.9,19.94,193100.0,7.4725,7.4913,7.465,7.48,193100.0
2012-06-21 14:00:00,19.94,19.98,19.89,19.89,190900.0,7.48,7.495,7.4613,7.4613,190900.0
2012-06-21 14:10:00,19.89,19.9,19.85,19.85,172900.0,7.4613,7.465,7.4463,7.4463,172900.0
2012-06-21 14:20:00,19.85,19.86,19.78,19.8,550500.0,7.4463,7.45,7.42,7.4275,550500.0
2012-06-21 14:30:00,19.79,19.8,19.71,19.72,623000.0,7.4237,7.4275,7.3937,7.3975,623000.0
2012-06-21 14:40:00,19.72,19.82,19.71,19.75,728900.0,7.3975,7.435,7.3937,7.4087,728900.0
2012-06-21 14:50:00,19.75,19.8,19.74,19.77,522200.0,7.4087,7.4275,7.405,7.4162,522200.0
2012-06-21 15:00:00,19.77,19.78,19.74,19.76,558900.0,7.4162,7.42,7.405,7.4125,558900.0
2012-06-21 15:10:00,19.75,19.76,19.66,19.67,356400.0,7.4087,7.4125,7.375,7.3787,356400.0
2012-06-21 15:20:00,19.67,19.75,19.67,19.72,360000.0,7.3787,7.4087,7.3787,7.3975,360000.0
2012-06-21 15:30:00,19.72,19.73,19.66,19.71,407000.0,7.3975,7.4012,7.375,7.3937,407000.0
2012-06-21 15:40:00,19.71,19.71,19.61,19.62,554700.0,7.3937,7.3937,7.3562,7.36,554700.0
2012-06-21 15:50:00,19.62,19.63,19.53,19.56,1737900.0,7.36,7.3637,7.3262,7.3375,1737900.0
2012-06-22 09:30:00,19.75,19.77,19.5,19.54,911400.0,7.4087,7.4162,7.315,7.33,911400.0
2012-06-22 09:40:00,19.54,19.64,19.48,19.56,551900.0,7.33,7.3675,7.3075,7.3375,551900.0
2012-06-22 09:50:00,19.56,19.59,19.43,19.51,537300.0,7.3375,7.3487,7.2887,7.3187,537300.0
2012-06-22 10:00:00,19.5,19.65,19.49,19.59,525800.0,7.315,7.3712,7.3112,7.3487,525800.0
2012-06-22 10:10:00,19.59,19.62,19.49,19.49,288200.0,7.3487,7.36,7.3112,7.3112,288200.0
2012-06-22 10:20:00,19.49,19.5,19.32,19.33,458900.0,7.3112,7.315,7.2474,7.2512,458900.0
2012-06-22 10:30:00,19.33,19.35,19.25,19.31,674000.0,7.2512,7.2587,7.2212,7.2437,674000.0
2012-06-22 10:40:00,19.31,19.32,19.21,19.21,300400.0,7.2437,7.2474,7.2062,7.2062,300400.0
2012-06-22 10:50:00,19.21,19.3,19.2,19.25,387600.0,7.2062,7.2399,7.2024,7.2212,387600.0
2012-06-22 11:00:00,19.24,19.3,19.22,19.27,509100.0,7.2174,7.2399,7.2099,7.2287,509100.0
2012-06-22 11:10:00,19.28,19.29,19.23,19.26,335000.0,7.2324,7.2362,7.2137,7.2249,335000.0
2012-06-22 11:20:00,19.26,19.27,19.21,19.21,482900.0,7.2249,7.2287,7.2062,7.2062,482900.0
2012-06-22 11:30:00,19.2,19.36,19.2,19.36,510500.0,7.2024,7.2624,7.2024,7.2624,510500.0
2012-06-22 11:40:00,19.36,19.47,19.35,19.46,378400.0,7.2624,7.3037,7.2587,7.3,378400.0
2012-06-22 11:50:00,19.47,19.53,19.45,19.46,617100.0,7.3037,7.3262,7.2962,7.3,617100.0
2012-06-22 12:00:00,19.46,19.51,19.45,19.45,521600.0,7.3,7.3187,7.2962,7.2962,521600.0
2012-06-22 12:10:00,19.46,19.48,19.43,19.48,407700.0,7.3,7.3075,7.2887,7.3075,407700.0
2012-06-22 12:20:00,19.48,19.51,19.42,19.48,349400.0,7.3075,7.3187,7.2849,7.3075,349400.0
2012-06-22 12:30:00,19.48,19.49,19.41,19.41,304300.0,7.3075,7.3112,7.2812,7.2812,304300.0
2012-06-22 12:40:00,19.41,19.45,19.4,19.43,254700.0,7.2812,7.2962,7.2774,7.2887,254700.0
2012-06-22 12:50:00,19.43,19.46,19.41,19.42,154700.0,7.2887,7.3,7.2812,7.2849,154700.0
2012-06-22 13:00:00,19.42,19.46,19.42,19.45,506100.0,7.2849,7.3,7.2849,7.2962,506100.0
2012-06-22 13:10:00,19.44,19.63,19.44,19.61,570200.0,7.2925,7.3637,7.2925,7.3562,570200.0
2012-06-22 13:20:00,19.61,19.68,19.6,19.67,320500.0,7.3562,7.3825,7.3525,7.3787,320500.0
2012-06-22 13:30:00,19.67,19.76,19.66,19.69,750800.0,7.3787,7.4125,7.375,7.3862,750800.0
2012-06-22 13:40:00,19.69,19.7,19.63,19.69,258900.0,7.3862,7.39,7.3637,7.3862,258900.0
2012-06-22 13:50:00,19.7,19.7,19.6,19.61,253900.0,7.39,7.39,7.3525,7.3562,253900.0
2012-06-22 14:00:00,19.6,19.65,19.6,19.6,214300.0,7.3525,7.3712,7.3525,7.3525,214300.0
2012-06-22 14:10:00,19.6,19.6,19.52,19.52,179700.0,7.3525,7.3525,7.3225,7.3225,179700.0
2012-06-22 14:20:00,19.52,19.54,19.51,19.54,191300.0,7.3225,7.33,7.3187,7.33,191300.0
2012-06-22 14:30:00,19.54,19.56,19.52,19.55,288300.0,7.33,7.3375,7.3225,7.3337,288300.0
2012-06-22 14:40:00,19.54,19.6,19.54,19.6,216100.0,7.33,7.3525,7.33,7.3525,216100.0
2012-06-22 14:50:00,19.6,19.61,19.57,19.57,136100.0,7.3525,7.3562,7.3412,7.3412,136100.0
2012-06-22 15:00:00,19.57,19.61,19.57,19.58,206000.0,7.3412,7.3562,7.3412,7.345,206000.0
2012-06-22 15:10:00,19.59,19.6,19.53,19.54,305200.0,7.3487,7.3525,7.3262,7.33,305200.0
2012-06-22 15:20:00,19.54,19.55,19.53,19.54,314800.0,7.33,7.3337,7.3262,7.33,314800.0
2012-06-22 15:30:00,19.54,19.6,19.53,19.56,478100.0,7.33,7.3525,7.3262,7.3375,478100.0
2012-06-22 15:40:00,19.57,19.61,19.54,19.6,630900.0,7.3412,7.3562,7.33,7.3525,630900.0
2012-06-22 15:50:00,19.6,19.63,19.56,19.57,1378900.0,7.3525,7.3637,7.3375,7.3412,1378900.0
2012-06-25 09:30:00,18.62,18.79,18.58,18.61,1098400.0,6.9848,7.0486,6.9698,6.9811,1098400.0
2012-06-25 09:40:00,18.61,18.62,18.43,18.5,1041600.0,6.9811,6.9848,6.9136,6.9398,1041600.0
2012-06-25 09:50:00,18.5,18.53,18.43,18.49,811300.0,6.9398,6.9511,6.9136,6.9361,811300.0
2012-06-25 10:00:00,18.49,18.53,18.43,18.44,1317500.0,6.9361,6.9511,6.9136,6.9173,1317500.0
2012-06-25 10:10:00,18.45,18.45,18.18,18.21,1872000.0,6.9211,6.9211,6.8198,6.831,1872000.0
2012-06-25 10:20:00,18.21,18.29,18.15,18.19,1035800.0,6.831,6.8611,6.8085,6.8235,1035800.0
2012-06-25 10:30:00,18.19,18.28,18.03,18.03,1309700.0,6.8235,6.8573,6.7635,6.7635,1309700.0
2012-06-25 10:40:00,18.03,18.09,18.0,18.07,1297400.0,6.7635,6.786,6.7523,6.7785,1297400.0
2012-06-25 10:50:00,18.07,18.15,18.05,18.12,845700.0,6.7785,6.8085,6.771,6.7973,845700.0
2012-06-25 11:00:00,18.12,18.18,18.08,18.18,572500.0,6.7973,6.8198,6.7823,6.8198,572500.0
2012-06-25 11:10:00,18.18,18.24,18.16,18.23,899300.0,6.8198,6.8423,6.8123,6.8385,899300.0
2012-06-25 11:20:00,18.24,18.29,18.21,18.21,568600.0,6.8423,6.8611,6.831,6.831,568600.0
2012-06-25 11:30:00,18.21,18.22,18.06,18.08,823400.0,6.831,6.8348,6.7748,6.7823,823400.0
2012-06-25 11:40:00,18.08,18.11,18.04,18.05,529900.0,6.7823,6.7935,6.7673,6.771,529900.0
2012-06-25 11:50:00,18.04,18.1,18.04,18.09,584100.0,6.7673,6.7898,6.7673,6.786,584100.0
2012-06-25 12:00:00,18.1,18.15,18.06,18.08,631900.0,6.7898,6.8085,6.7748,6.7823,631900.0
2012-06-25 12:10:00,18.08,18.08,18.02,18.07,657100.0,6.7823,6.7823,6.7598,6.7785,657100.0
2012-06-25 12:20:00,18.08,18.08,18.05,18.05,319600.0,6.7823,6.7823,6.771,6.771,319600.0
2012-06-25 12:30:00,18.06,18.07,18.0,18.02,662400.0,6.7748,6.7785,6.7523,6.7598,662400.0
2012-06-25 12:40:00,18.02,18.05,18.01,18.04,269000.0,6.7598,6.771,6.756,6.7673,269000.0
2012-06-25 12:50:00,18.04,18.05,18.02,18.03,187300.0,6.7673,6.771,6.7598,6.7635,187300.0
2012-06-25 13:00:00,18.03,18.03,18.0,18.0,774500.0,6.7635,6.7635,6.7523,6.7523,774500.0
2012-06-25 13:10:00,18.0,18.01,17.9,17.93,832400.0,6.7523,6.756,6.7148,6.726,832400.0
2012-06-25 13:20:00,17.92,17.97,17.92,17.96,423000.0,6.7223,6.741,6.7223,6.7373,423000.0
2012-06-25 13:30:00,17.96,18.05,17.95,18.05,665900.0,6.7373,6.771,6.7335,6.771,665900.0
2012-06-25 13:40:00,18.05,18.05,17.96,17.96,388200.0,6.771,6.771,6.7373,6.7373,388200.0
2012-06-25 13:50:00,17.96,18.05,17.93,18.01,370100.0,6.7373,6.771,6.726,6.756,370100.0
2012-06-25 14:00:00,18.01,18.07,17.97,18.0,625400.0,6.756,6.7785,6.741,6.7523,625400.0
2012-06-25 14:10:00,18.0,18.02,17.97,18.0,469200.0,6.7523,6.7598,6.741,6.7523,469200.0
2012-06-25 14:20:00,18.0,18.02,17.97,17.97,332300.0,6.7523,6.7598,6.741,6.741,332300.0
2012-06-25 14:30:00,17.97,17.99,17.95,17.96,307300.0,6.741,6.7485,6.7335,6.7373,307300.0
2012-06-25 14:40:00,17.96,17.97,17.9,17.91,585700.0,6.7373,6.741,6.7148,6.7185,585700.0
2012-06-25 14:50:00,17.91,17.93,17.87,17.87,484500.0,6.7185,6.726,6.7035,6.7035,484500.0
2012-06-25 15:00:00,17.87,17.92,17.86,17.91,662900.0,6.7035,6.7223,6.6998,6.7185,662900.0
2012-06-25 15:10:00,17.91,17.93,17.87,17.91,590200.0,6.7185,6.726,6.7035,6.7185,590200.0
2012-06-25 15:20:00,17.91,17.91,17.84,17.84,566600.0,6.7185,6.7185,6.6922,6.6922,566600.0
2012-06-25 15:30:00,17.84,17.85,17.75,17.76,1143900.0,6.6922,6.696,6.6585,6.6622,1143900.0
2012-06-25 15:40:00,17.76,17.92,17.76,17.9,1033500.0,6.6622,6.7223,6.6622,6.7148,1033500.0
2012-06-25 15:50:00,17.9,17.91,17.82,17.84,1683800.0,6.7148,6.7185,6.6847,6.6922,1683800.0
2012-06-26 09:30:00,17.87,17.92,17.8,17.87,1025500.0,6.7035,6.7223,6.6772,6.7035,1025500.0
2012-06-26 09:40:00,17.86,17.99,17.86,17.99,618100.0,6.6998,6.7485,6.6998,6.7485,618100.0
2012-06-26 09:50:00,17.98,18.0,17.92,17.96,567600.0,6.7448,6.7523,6.7223,6.7373,567600.0
2012-06-26 10:00:00,17.95,18.04,17.87,17.98,764600.0,6.7335,6.7673,6.7035,6.7448,764600.0
2012-06-26 10:10:00,17.98,17.98,17.85,17.85,404100.0,6.7448,6.7448,6.696,6.696,404100.0
2012-06-26 10:20:00,17.85,17.96,17.84,17.88,768800.0,6.696,6.7373,6.6922,6.7073,768800.0
2012-06-26 10:30:00,17.87,17.87,17.69,17.76,767500.0,6.7035,6.7035,6.636,6.6622,767500.0
2012-06-26 10:40:00,17.76,17.81,17.68,17.69,380400.0,6.6622,6.681,6.6322,6.636,380400.0
2012-06-26 10:50:00,17.69,17.72,17.65,17.7,339400.0,6.636,6.6472,6.621,6.6397,339400.0
2012-06-26 11:00:00,17.7,17.81,17.69,17.7,648200.0,6.6397,6.681,6.636,6.6397,648200.0
2012-06-26 11:10:00,17.69,17.75,17.66,17.7,401100.0,6.636,6.6585,6.6247,6.6397,401100.0
2012-06-26 11:20:00,17.7,17.7,17.62,17.66,540700.0,6.6397,6.6397,6.6097,6.6247,540700.0
2012-06-26 11:30:00,17.66,17.66,17.61,17.64,390900.0,6.6247,6.6247,6.606,6.6172,390900.0
2012-06-26 11:40:00,17.63,17.71,17.62,17.7,307100.0,6.6135,6.6435,6.6097,6.6397,307100.0
2012-06-26 11:50:00,17.7,17.89,17.7,17.89,670200.0,6.6397,6.711,6.6397,6.711,670200.0
2012-06-26 12:00:00,17.89,17.97,17.89,17.91,381500.0,6.711,6.741,6.711,6.7185,381500.0
2012-06-26 12:10:00,17.92,17.92,17.79,17.79,601300.0,6.7223,6.7223,6.6735,6.6735,601300.0
2012-06-26 12:20:00,17.8,17.86,17.77,17.77,346200.0,6.6772,6.6998,6.666,6.666,346200.0
2012-06-26 12:30:00,17.78,17.79,17.71,17.72,337100.0,6.6697,6.6735,6.6435,6.6472,337100.0
2012-06-26 12:40:00,17.72,17.78,17.67,17.73,578500.0,6.6472,6.6697,6.6285,6.651,578500.0
2012-06-26 12:50:00,17.72,17.76,17.71,17.76,161400.0,6.6472,6.6622,6.6435,6.6622,161400.0
2012-06-26 13:00:00,17.77,17.8,17.7,17.7,257300.0,6.666,6.6772,6.6397,6.6397,257300.0
2012-06-26 13:10:00,17.7,17.77,17.7,17.76,302400.0,6.6397,6.666,6.6397,6.6622,302400.0
2012-06-26 13:20:00,17.76,17.77,17.71,17.72,179700.0,6.6622,6.666,6.6435,6.6472,179700.0
2012-06-26 13:30:00,17.72,17.77,17.68,17.77,204800.0,6.6472,6.666,6.6322,6.666,204800.0
2012-06-26 13:40:00,17.77,17.86,17.74,17.86,248100.0,6.666,6.6998,6.6547,6.6998,248100.0
2012-06-26 13:50:00,17.86,17.89,17.83,17.87,348000.0,6.6998,6.711,6.6885,6.7035,348000.0
2012-06-26 14:00:00,17.88,17.92,17.87,17.9,509900.0,6.7073,6.7223,6.7035,6.7148,509900.0
2012-06-26 14:10:00,17.89,17.93,17.88,17.89,475600.0,6.711,6.726,6.7073,6.711,475600.0
2012-06-26 14:20:00,17.89,17.9,17.86,17.86,317600.0,6.711,6.7148,6.6998,6.6998,317600.0
2012-06-26 14:30:00,17.86,17.87,17.77,17.79,392400.0,6.6998,6.7035,6.666,6.6735,392400.0
2012-06-26 14:40:00,17.78,17.88,17.77,17.87,255200.0,6.6697,6.7073,6.666,6.7035,255200.0
2012-06-26 14:50:00,17.87,17.91,17.78,17.91,438700.0,6.7035,6.7185,6.6697,6.7185,438700.0
2012-06-26 15:00:00,17.91,17.94,17.89,17.92,312100.0,6.7185,6.7298,6.711,6.7223,312100.0
2012-06-26 15:10:00,17.91,17.98,17.9,17.96,358000.0,6.7185,6.7448,6.7148,6.7373,358000.0
2012-06-26 15:20:00,17.95,18.01,17.93,17.96,364100.0,6.7335,6.756,6.726,6.7373,364100.0
2012-06-26 15:30:00,17.96,18.07,17.95,18.0,809200.0,6.7373,6.7785,6.7335,6.7523,809200.0
2012-06-26 15:40:00,18.01,18.01,17.91,17.91,546900.0,6.756,6.756,6.7185,6.7185,546900.0
2012-06-26 15:50:00,17.91,17.93,17.89,17.89,1042800.0,6.7185,6.726,6.711,6.711,1042800.0
2012-06-27 09:30:00,17.89,18.01,17.86,17.93,1095500.0,6.711,6.756,6.6998,6.726,1095500.0
2012-06-27 09:40:00,17.92,17.98,17.77,17.8,464400.0,6.7223,6.7448,6.666,6.6772,464400.0
2012-06-27 09:50:00,17.81,17.83,17.77,17.83,255300.0,6.681,6.6885,6.666,6.6885,255300.0
2012-06-27 10:00:00,17.83,17.87,17.77,17.84,396700.0,6.6885,6.7035,6.666,6.6922,396700.0
2012-06-27 10:10:00,17.84,17.88,17.79,17.84,557400.0,6.6922,6.7073,6.6735,6.6922,557400.0
2012-06-27 10:20:00,17.85,17.91,17.83,17.89,606200.0,6.696,6.7185,6.6885,6.711,606200.0
2012-06-27 10:30:00,17.89,17.94,17.87,17.9,456600.0,6.711,6.7298,6.7035,6.7148,456600.0
2012-06-27 10:40:00,17.9,17.9,17.81,17.82,252300.0,6.7148,6.7148,6.681,6.6847,252300.0
2012-06-27 10:50:00,17.82,17.83,17.76,17.81,420900.0,6.6847,6.6885,6.6622,6.681,420900.0
2012-06-27 11:00:00,17.8,17.83,17.78,17.8,377100.0,6.6772,6.6885,6.6697,6.6772,377100.0
2012-06-27 11:10:00,17.8,17.81,17.71,17.72,407000.0,6.6772,6.681,6.6435,6.6472,407000.0
2012-06-27 11:20:00,17.72,17.76,17.69,17.7,232800.0,6.6472,6.6622,6.636,6.6397,232800.0
2012-06-27 11:30:00,17.71,17.83,17.7,17.79,356700.0,6.6435,6.6885,6.6397,6.6735,356700.0
2012-06-27 11:40:00,17.79,17.84,17.78,17.79,270900.0,6.6735,6.6922,6.6697,6.6735,270900.0
2012-06-27 11:50:00,17.78,17.79,17.75,17.77,300600.0,6.6697,6.6735,6.6585,6.666,300600.0
2012-06-27 12:00:00,17.77,17.8,17.75,17.77,205600.0,6.666,6.6772,6.6585,6.666,205600.0
2012-06-27 12:10:00,17.77,17.78,17.69,17.69,316800.0,6.666,6.6697,6.636,6.636,316800.0
2012-06-27 12:20:00,17.7,17.72,17.68,17.72,122100.0,6.6397,6.6472,6.6322,6.6472,122100.0
2012-06-27 12:30:00,17.72,17.72,17.68,17.72,173200.0,6.6472,6.6472,6.6322,6.6472,173200.0
2012-06-27 12:40:00,17.71,17.74,17.7,17.71,152000.0,6.6435,6.6547,6.6397,6.6435,152000.0
2012-06-27 12:50:00,17.71,17.75,17.69,17.7,112100.0,6.6435,6.6585,6.636,6.6397,112100.0
2012-06-27 13:00:00,17.7,17.72,17.69,17.71,113500.0,6.6397,6.6472,6.636,6.6435,113500.0
2012-06-27 13:10:00,17.7,17.74,17.7,17.74,103300.0,6.6397,6.6547,6.6397,6.6547,103300.0
2012-06-27 13:20:00,17.73,17.74,17.68,17.69,150400.0,6.651,6.6547,6.6322,6.636,150400.0
2012-06-27 13:30:00,17.69,17.69,17.58,17.58,396500.0,6.636,6.636,6.5947,6.5947,396500.0
2012-06-27 13:40:00,17.59,17.64,17.58,17.63,170200.0,6.5985,6.6172,6.5947,6.6135,170200.0
2012-06-27 13:50:00,17.62,17.63,17.58,17.6,230600.0,6.6097,6.6135,6.5947,6.6022,230600.0
2012-06-27 14:00:00,17.6,17.61,17.58,17.6,378400.0,6.6022,6.606,6.5947,6.6022,378400.0
2012-06-27 14:10:00,17.6,17.65,17.59,17.61,257200.0,6.6022,6.621,6.5985,6.606,257200.0
2012-06-27 14:20:00,17.61,17.64,17.59,17.59,215400.0,6.606,6.6172,6.5985,6.5985,215400.0
2012-06-27 14:30:00,17.59,17.6,17.57,17.58,272700.0,6.5985,6.6022,6.591,6.5947,272700.0
2012-06-27 14:40:00,17.58,17.58,17.49,17.5,539900.0,6.5947,6.5947,6.561,6.5647,539900.0
2012-06-27 14:50:00,17.5,17.52,17.42,17.44,629200.0,6.5647,6.5722,6.5347,6.5422,629200.0
2012-06-27 15:00:00,17.45,17.51,17.44,17.51,405300.0,6.546,6.5685,6.5422,6.5685,405300.0
2012-06-27 15:10:00,17.51,17.58,17.48,17.55,458500.0,6.5685,6.5947,6.5572,6.5835,458500.0
2012-06-27 15:20:00,17.55,17.61,17.54,17.59,402600.0,6.5835,6.606,6.5797,6.5985,402600.0
2012-06-27 15:30:00,17.59,17.62,17.58,17.6,414200.0,6.5985,6.6097,6.5947,6.6022,414200.0
2012-06-27 15:40:00,17.6,17.65,17.59,17.61,717800.0,6.6022,6.621,6.5985,6.606,717800.0
2012-06-27 15:50:00,17.6,17.64,17.57,17.63,1294000.0,6.6022,6.6172,6.591,6.6135,1294000.0
2012-06-28 09:30:00,17.38,17.51,17.38,17.51,515700.0,6.5197,6.5685,6.5197,6.5685,515700.0
2012-06-28 09:40:00,17.5,17.61,17.5,17.59,394100.0,6.5647,6.606,6.5647,6.5985,394100.0
2012-06-28 09:50:00,17.58,17.65,17.57,17.59,460100.0,6.5947,6.621,6.591,6.5985,460100.0
2012-06-28 10:00:00,17.59,17.72,17.55,17.59,398500.0,6.5985,6.6472,6.5835,6.5985,398500.0
2012-06-28 10:10:00,17.6,17.81,17.59,17.8,426900.0,6.6022,6.681,6.5985,6.6772,426900.0
2012-06-28 10:20:00,17.81,17.82,17.66,17.66,272900.0,6.681,6.6847,6.6247,6.6247,272900.0
2012-06-28 10:30:00,17.66,17.67,17.48,17.54,609100.0,6.6247,6.6285,6.5572,6.5797,609100.0
2012-06-28 10:40:00,17.54,17.56,17.47,17.54,272600.0,6.5797,6.5872,6.5535,6.5797,272600.0
2012-06-28 10:50:00,17.55,17.57,17.5,17.54,192100.0,6.5835,6.591,6.5647,6.5797,192100.0
2012-06-28 11:00:00,17.54,17.57,17.5,17.57,268100.0,6.5797,6.591,6.5647,6.591,268100.0
2012-06-28 11:10:00,17.57,17.63,17.56,17.62,212900.0,6.591,6.6135,6.5872,6.6097,212900.0
2012-06-28 11:20:00,17.62,17.64,17.58,17.6,204400.0,6.6097,6.6172,6.5947,6.6022,204400.0
2012-06-28 11:30:00,17.6,17.66,17.6,17.64,164700.0,6.6022,6.6247,6.6022,6.6172,164700.0
2012-06-28 11:40:00,17.64,17.64,17.6,17.62,67700.0,6.6172,6.6172,6.6022,6.6097,67700.0
2012-06-28 11:50:00,17.62,17.63,17.6,17.61,77200.0,6.6097,6.6135,6.6022,6.606,77200.0
2012-06-28 12:00:00,17.61,17.62,17.59,17.62,298700.0,6.606,6.6097,6.5985,6.6097,298700.0
2012-06-28 12:10:00,17.62,17.63,17.55,17.57,154700.0,6.6097,6.6135,6.5835,6.591,154700.0
2012-06-28 12:20:00,17.57,17.59,17.52,17.57,122300.0,6.591,6.5985,6.5722,6.591,122300.0
2012-06-28 12:30:00,17.56,17.57,17.51,17.52,111300.0,6.5872,6.591,6.5685,6.5722,111300.0
2012-06-28 12:40:00,17.53,17.53,17.45,17.45,191500.0,6.576,6.576,6.546,6.546,191500.0
2012-06-28 12:50:00,17.45,17.5,17.45,17.47,84700.0,6.546,6.5647,6.546,6.5535,84700.0
2012-06-28 13:00:00,17.47,17.48,17.43,17.47,144700.0,6.5535,6.5572,6.5384,6.5535,144700.0
2012-06-28 13:10:00,17.47,17.48,17.44,17.45,64600.0,6.5535,6.5572,6.5422,6.546,64600.0
2012-06-28 13:20:00,17.44,17.45,17.41,17.42,183000.0,6.5422,6.546,6.5309,6.5347,183000.0
2012-06-28 13:30:00,17.42,17.45,17.35,17.36,206000.0,6.5347,6.546,6.5084,6.5122,206000.0
2012-06-28 13:40:00,17.36,17.39,17.36,17.38,111900.0,6.5122,6.5234,6.5122,6.5197,111900.0
2012-06-28 13:50:00,17.38,17.44,17.37,17.41,170800.0,6.5197,6.5422,6.5159,6.5309,170800.0
2012-06-28 14:00:00,17.42,17.43,17.38,17.39,131000.0,6.5347,6.5384,6.5197,6.5234,131000.0
2012-06-28 14:10:00,17.38,17.39,17.33,17.34,147100.0,6.5197,6.5234,6.5009,6.5047,147100.0
2012-06-28 14:20:00,17.34,17.34,17.31,17.32,121800.0,6.5047,6.5047,6.4934,6.4972,121800.0
2012-06-28 14:30:00,17.32,17.36,17.27,17.34,200800.0,6.4972,6.5122,6.4784,6.5047,200800.0
2012-06-28 14:40:00,17.34,17.4,17.34,17.4,122400.0,6.5047,6.5272,6.5047,6.5272,122400.0
2012-06-28 14:50:00,17.4,17.54,17.39,17.54,277600.0,6.5272,6.5797,6.5234,6.5797,277600.0
2012-06-28 15:00:00,17.54,17.58,17.49,17.56,263100.0,6.5797,6.5947,6.561,6.5872,263100.0
2012-06-28 15:10:00,17.55,17.57,17.5,17.5,320400.0,6.5835,6.591,6.5647,6.5647,320400.0
2012-06-28 15:20:00,17.5,17.55,17.49,17.55,177200.0,6.5647,6.5835,6.561,6.5835,177200.0
2012-06-28 15:30:00,17.54,17.7,17.54,17.68,398000.0,6.5797,6.6397,6.5797,6.6322,398000.0
2012-06-28 15:40:00,17.69,17.69,17.59,17.64,503000.0,6.636,6.636,6.5985,6.6172,503000.0
2012-06-28 15:50:00,17.64,17.68,17.6,17.66,898700.0,6.6172,6.6322,6.6022,6.6247,898700.0
2012-06-29 09:30:00,18.4,18.55,18.34,18.37,1336100.0,6.9023,6.9586,6.8798,6.8911,1336100.0
2012-06-29 09:40:00,18.36,18.52,18.31,18.51,900600.0,6.8873,6.9473,6.8686,6.9436,900600.0
2012-06-29 09:50:00,18.52,18.59,18.38,18.53,686200.0,6.9473,6.9736,6.8948,6.9511,686200.0
2012-06-29 10:00:00,18.52,18.65,18.52,18.64,959200.0,6.9473,6.9961,6.9473,6.9924,959200.0
2012-06-29 10:10:00,18.65,18.72,18.64,18.7,948400.0,6.9961,7.0224,6.9924,7.0149,948400.0
2012-06-29 10:20:00,18.71,18.75,18.59,18.66,410300.0,7.0186,7.0336,6.9736,6.9999,410300.0
2012-06-29 10:30:00,18.66,18.68,18.59,18.6,294800.0,6.9999,7.0074,6.9736,6.9773,294800.0
2012-06-29 10:40:00,18.61,18.64,18.57,18.57,344500.0,6.9811,6.9924,6.9661,6.9661,344500.0
2012-06-29 10:50:00,18.57,18.62,18.52,18.62,377900.0,6.9661,6.9848,6.9473,6.9848,377900.0
2012-06-29 11:00:00,18.62,18.63,18.56,18.57,518900.0,6.9848,6.9886,6.9623,6.9661,518900.0
2012-06-29 11:10:00,18.57,18.61,18.55,18.6,411600.0,6.9661,6.9811,6.9586,6.9773,411600.0
2012-06-29 11:20:00,18.6,18.62,18.59,18.6,591800.0,6.9773,6.9848,6.9736,6.9773,591800.0
2012-06-29 11:30:00,18.61,18.62,18.58,18.6,680600.0,6.9811,6.9848,6.9698,6.9773,680600.0
2012-06-29 11:40:00,18.6,18.65,18.59,18.62,174500.0,6.9773,6.9961,6.9736,6.9848,174500.0
2012-06-29 11:50:00,18.62,18.64,18.6,18.61,305700.0,6.9848,6.9924,6.9773,6.9811,305700.0
2012-06-29 12:00:00,18.61,18.65,18.59,18.64,372000.0,6.9811,6.9961,6.9736,6.9924,372000.0
2012-06-29 12:10:00,18.63,18.64,18.5,18.56,309300.0,6.9886,6.9924,6.9398,6.9623,309300.0
2012-06-29 12:20:00,18.55,18.59,18.55,18.59,183700.0,6.9586,6.9736,6.9586,6.9736,183700.0
2012-06-29 12:30:00,18.59,18.61,18.57,18.59,269200.0,6.9736,6.9811,6.9661,6.9736,269200.0
2012-06-29 12:40:00,18.59,18.6,18.54,18.54,237200.0,6.9736,6.9773,6.9548,6.9548,237200.0
2012-06-29 12:50:00,18.53,18.63,18.53,18.62,263800.0,6.9511,6.9886,6.9511,6.9848,263800.0
2012-06-29 13:00:00,18.62,18.65,18.6,18.64,99300.0,6.9848,6.9961,6.9773,6.9924,99300.0
2012-06-29 13:10:00,18.64,18.67,18.62,18.67,177000.0,6.9924,7.0036,6.9848,7.0036,177000.0
2012-06-29 13:20:00,18.66,18.68,18.63,18.64,120400.0,6.9999,7.0074,6.9886,6.9924,120400.0
2012-06-29 13:30:00,18.64,18.65,18.59,18.6,115600.0,6.9924,6.9961,6.9736,6.9773,115600.0
2012-06-29 13:40:00,18.59,18.61,18.56,18.6,155300.0,6.9736,6.9811,6.9623,6.9773,155300.0
2012-06-29 13:50:00,18.59,18.7,18.59,18.7,373300.0,6.9736,7.0149,6.9736,7.0149,373300.0
2012-06-29 14:00:00,18.69,18.7,18.63,18.65,246900.0,7.0111,7.0149,6.9886,6.9961,246900.0
2012-06-29 14:10:00,18.64,18.7,18.64,18.68,212900.0,6.9924,7.0149,6.9924,7.0074,212900.0
2012-06-29 14:20:00,18.69,18.74,18.68,18.73,163300.0,7.0111,7.0299,7.0074,7.0261,163300.0
2012-06-29 14:30:00,18.73,18.73,18.69,18.7,161400.0,7.0261,7.0261,7.0111,7.0149,161400.0
2012-06-29 14:40:00,18.7,18.72,18.65,18.71,210400.0,7.0149,7.0224,6.9961,7.0186,210400.0
2012-06-29 14:50:00,18.71,18.73,18.7,18.72,239600.0,7.0186,7.0261,7.0149,7.0224,239600.0
2012-06-29 15:00:00,18.72,18.72,18.69,18.72,238000.0,7.0224,7.0224,7.0111,7.0224,238000.0
2012-06-29 15:10:00,18.72,18.73,18.66,18.68,218000.0,7.0224,7.0261,6.9999,7.0074,218000.0
2012-06-29 15:20:00,18.67,18.67,18.6,18.63,290300.0,7.0036,7.0036,6.9773,6.9886,290300.0
2012-06-29 15:30:00,18.63,18.68,18.62,18.67,384800.0,6.9886,7.0074,6.9848,7.0036,384800.0
2012-06-29 15:40:00,18.67,18.69,18.66,18.69,794300.0,7.0036,7.0111,6.9999,7.0111,794300.0
2012-06-29 15:50:00,18.69,18.77,18.68,18.76,1299700.0,7.0111,7.0411,7.0074,7.0374,1299700.0
2012-07-02 09:30:00,18.82,18.87,18.71,18.82,513400.0,7.0599,7.0786,7.0186,7.0599,513400.0
2012-07-02 09:40:00,18.83,18.86,18.8,18.81,328300.0,7.0636,7.0749,7.0524,7.0561,328300.0
2012-07-02 09:50:00,18.81,18.81,18.7,18.81,549500.0,7.0561,7.0561,7.0149,7.0561,549500.0
2012-07-02 10:00:00,18.81,18.82,18.67,18.7,560900.0,7.0561,7.0599,7.0036,7.0149,560900.0
2012-07-02 10:10:00,18.71,18.8,18.7,18.79,257600.0,7.0186,7.0524,7.0149,7.0486,257600.0
2012-07-02 10:20:00,18.79,18.82,18.73,18.73,281200.0,7.0486,7.0599,7.0261,7.0261,281200.0
2012-07-02 10:30:00,18.74,18.77,18.72,18.73,212200.0,7.0299,7.0411,7.0224,7.0261,212200.0
2012-07-02 10:40:00,18.73,18.85,18.68,18.82,454400.0,7.0261,7.0711,7.0074,7.0599,454400.0
2012-07-02 10:50:00,18.82,18.84,18.75,18.76,189800.0,7.0599,7.0674,7.0336,7.0374,189800.0
2012-07-02 11:00:00,18.75,18.81,18.74,18.8,240100.0,7.0336,7.0561,7.0299,7.0524,240100.0
2012-07-02 11:10:00,18.79,18.8,18.75,18.76,258500.0,7.0486,7.0524,7.0336,7.0374,258500.0
2012-07-02 11:20:00,18.76,18.78,18.73,18.75,147500.0,7.0374,7.0449,7.0261,7.0336,147500.0
2012-07-02 11:30:00,18.75,18.77,18.74,18.75,169800.0,7.0336,7.0411,7.0299,7.0336,169800.0
2012-07-02 11:40:00,18.76,18.78,18.72,18.77,326400.0,7.0374,7.0449,7.0224,7.0411,326400.0
2012-07-02 11:50:00,18.76,18.77,18.75,18.76,84800.0,7.0374,7.0411,7.0336,7.0374,84800.0
2012-07-02 12:00:00,18.75,18.76,18.73,18.73,104700.0,7.0336,7.0374,7.0261,7.0261,104700.0
2012-07-02 12:10:00,18.73,18.73,18.64,18.66,151800.0,7.0261,7.0261,6.9924,6.9999,151800.0
2012-07-02 12:20:00,18.66,18.7,18.64,18.68,341000.0,6.9999,7.0149,6.9924,7.0074,341000.0
2012-07-02 12:30:00,18.68,18.68,18.64,18.68,143500.0,7.0074,7.0074,6.9924,7.0074,143500.0
2012-07-02 12:40:00,18.68,18.69,18.65,18.67,72500.0,7.0074,7.0111,6.9961,7.0036,72500.0
2012-07-02 12:50:00,18.68,18.7,18.68,18.69,79800.0,7.0074,7.0149,7.0074,7.0111,79800.0
2012-07-02 13:00:00,18.69,18.73,18.68,18.71,120300.0,7.0111,7.0261,7.0074,7.0186,120300.0
2012-07-02 13:10:00,18.72,18.75,18.71,18.75,90600.0,7.0224,7.0336,7.0186,7.0336,90600.0
2012-07-02 13:20:00,18.74,18.82,18.74,18.81,129700.0,7.0299,7.0599,7.0299,7.0561,129700.0
2012-07-02 13:30:00,18.81,18.83,18.76,18.78,90100.0,7.0561,7.0636,7.0374,7.0449,90100.0
2012-07-02 13:40:00,18.79,18.82,18.78,18.81,146400.0,7.0486,7.0599,7.0449,7.0561,146400.0
2012-07-02 13:50:00,18.82,18.82,18.78,18.81,132400.0,7.0599,7.0599,7.0449,7.0561,132400.0
2012-07-02 14:00:00,18.81,18.87,18.78,18.86,217100.0,7.0561,7.0786,7.0449,7.0749,217100.0
2012-07-02 14:10:00,18.86,18.97,18.86,18.95,456200.0,7.0749,7.1161,7.0749,7.1086,456200.0
2012-07-02 14:20:00,18.95,19.02,18.95,19.01,370400.0,7.1086,7.1349,7.1086,7.1311,370400.0
2012-07-02 14:30:00,19.02,19.06,18.99,18.99,331500.0,7.1349,7.1499,7.1236,7.1236,331500.0
2012-07-02 14:40:00,18.99,19.02,18.98,18.98,338500.0,7.1236,7.1349,7.1199,7.1199,338500.0
2012-07-02 14:50:00,18.98,19.01,18.94,19.0,192400.0,7.1199,7.1311,7.1049,7.1274,192400.0
2012-07-02 15:00:00,18.99,19.06,18.98,19.01,294000.0,7.1236,7.1499,7.1199,7.1311,294000.0
2012-07-02 15:10:00,19.01,19.02,19.01,19.02,110500.0,7.1311,7.1349,7.1311,7.1349,110500.0
2012-07-02 15:20:00,19.02,19.03,19.0,19.03,228600.0,7.1349,7.1386,7.1274,7.1386,228600.0
2012-07-02 15:30:00,19.03,19.12,19.03,19.1,419400.0,7.1386,7.1724,7.1386,7.1649,419400.0
2012-07-02 15:40:00,19.1,19.14,19.08,19.09,1016900.0,7.1649,7.1799,7.1574,7.1612,1016900.0
2012-07-02 15:50:00,19.09,19.1,19.04,19.07,752400.0,7.1612,7.1649,7.1424,7.1537,752400.0
2012-07-03 09:30:00,19.23,19.28,19.15,19.21,567300.0,7.2137,7.2324,7.1837,7.2062,567300.0
2012-07-03 09:40:00,19.2,19.48,19.2,19.48,595800.0,7.2024,7.3075,7.2024,7.3075,595800.0
2012-07-03 09:50:00,19.49,19.6,19.47,19.54,868500.0,7.3112,7.3525,7.3037,7.33,868500.0
2012-07-03 10:00:00,19.53,19.68,19.53,19.62,730500.0,7.3262,7.3825,7.3262,7.36,730500.0
2012-07-03 10:10:00,19.63,19.63,19.42,19.54,1336600.0,7.3637,7.3637,7.2849,7.33,1336600.0
2012-07-03 10:20:00,19.54,19.58,19.44,19.44,370000.0,7.33,7.345,7.2925,7.2925,370000.0
2012-07-03 10:30:00,19.44,19.53,19.41,19.5,558200.0,7.2925,7.3262,7.2812,7.315,558200.0
2012-07-03 10:40:00,19.5,19.55,19.45,19.52,247300.0,7.315,7.3337,7.2962,7.3225,247300.0
2012-07-03 10:50:00,19.52,19.55,19.48,19.55,252500.0,7.3225,7.3337,7.3075,7.3337,252500.0
2012-07-03 11:00:00,19.55,19.61,19.53,19.6,342400.0,7.3337,7.3562,7.3262,7.3525,342400.0
2012-07-03 11:10:00,19.6,19.65,19.57,19.64,337100.0,7.3525,7.3712,7.3412,7.3675,337100.0
2012-07-03 11:20:00,19.65,19.71,19.6,19.68,534400.0,7.3712,7.3937,7.3525,7.3825,534400.0
2012-07-03 11:30:00,19.68,19.72,19.68,19.68,435100.0,7.3825,7.3975,7.3825,7.3825,435100.0
2012-07-03 11:40:00,19.68,19.7,19.62,19.64,579000.0,7.3825,7.39,7.36,7.3675,579000.0
2012-07-03 11:50:00,19.64,19.7,19.64,19.68,189700.0,7.3675,7.39,7.3675,7.3825,189700.0
2012-07-03 12:00:00,19.69,19.69,19.65,19.65,285400.0,7.3862,7.3862,7.3712,7.3712,285400.0
2012-07-03 12:10:00,19.66,19.69,19.64,19.68,360600.0,7.375,7.3862,7.3675,7.3825,360600.0
2012-07-03 12:20:00,19.68,19.7,19.66,19.69,228900.0,7.3825,7.39,7.375,7.3862,228900.0
2012-07-03 12:30:00,19.68,19.73,19.65,19.73,588900.0,7.3825,7.4012,7.3712,7.4012,588900.0
2012-07-03 12:40:00,19.73,19.74,19.67,19.69,736000.0,7.4012,7.405,7.3787,7.3862,736000.0
2012-07-03 12:50:00,19.68,19.72,19.66,19.68,1125200.0,7.3825,7.3975,7.375,7.3825,1125200.0
2012-07-05 09:30:00,19.58,19.63,19.5,19.6,865000.0,7.345,7.3637,7.315,7.3525,865000.0
2012-07-05 09:40:00,19.61,19.68,19.59,19.63,707700.0,7.3562,7.3825,7.3487,7.3637,707700.0
2012-07-05 09:50:00,19.63,19.66,19.58,19.61,415100.0,7.3637,7.375,7.345,7.3562,415100.0
2012-07-05 10:00:00,19.61,19.63,19.45,19.52,490900.0,7.3562,7.3637,7.2962,7.3225,490900.0
2012-07-05 10:10:00,19.52,19.65,19.52,19.63,487900.0,7.3225,7.3712,7.3225,7.3637,487900.0
2012-07-05 10:20:00,19.64,19.75,19.63,19.71,749600.0,7.3675,7.4087,7.3637,7.3937,749600.0
2012-07-05 10:30:00,19.72,19.82,19.72,19.77,364700.0,7.3975,7.435,7.3975,7.4162,364700.0
2012-07-05 10:40:00,19.77,19.85,19.76,19.84,287700.0,7.4162,7.4463,7.4125,7.4425,287700.0
2012-07-05 10:50:00,19.84,20.13,19.83,19.96,964500.0,7.4425,7.5513,7.4388,7.4875,964500.0
2012-07-05 11:00:00,19.96,20.03,19.91,19.94,527900.0,7.4875,7.5138,7.4688,7.48,527900.0
2012-07-05 11:10:00,19.94,19.97,19.91,19.95,376600.0,7.48,7.4913,7.4688,7.4838,376600.0
2012-07-05 11:20:00,19.96,19.97,19.93,19.95,460700.0,7.4875,7.4913,7.4763,7.4838,460700.0
2012-07-05 11:30:00,19.95,19.96,19.9,19.9,288000.0,7.4838,7.4875,7.465,7.465,288000.0
2012-07-05 11:40:00,19.9,19.91,19.83,19.89,374900.0,7.465,7.4688,7.4388,7.4613,374900.0
2012-07-05 11:50:00,19.89,19.98,19.89,19.96,255800.0,7.4613,7.495,7.4613,7.4875,255800.0
2012-07-05 12:00:00,19.97,19.99,19.9,19.94,288800.0,7.4913,7.4988,7.465,7.48,288800.0
2012-07-05 12:10:00,19.94,20.05,19.94,20.02,281700.0,7.48,7.5213,7.48,7.51,281700.0
2012-07-05 12:20:00,20.02,20.02,19.94,19.96,222300.0,7.51,7.51,7.48,7.4875,222300.0
2012-07-05 12:30:00,19.95,20.0,19.92,19.99,221000.0,7.4838,7.5025,7.4725,7.4988,221000.0
2012-07-05 12:40:00,19.99,20.1,19.99,20.07,275300.0,7.4988,7.54,7.4988,7.5288,275300.0
2012-07-05 12:50:00,20.07,20.12,20.07,20.08,287100.0,7.5288,7.5475,7.5288,7.5325,287100.0
2012-07-05 13:00:00,20.08,20.11,20.04,20.1,274400.0,7.5325,7.5438,7.5175,7.54,274400.0
2012-07-05 13:10:00,20.11,20.18,20.08,20.11,372400.0,7.5438,7.57,7.5325,7.5438,372400.0
2012-07-05 13:20:00,20.11,20.12,20.06,20.06,340000.0,7.5438,7.5475,7.525,7.525,340000.0
2012-07-05 13:30:00,20.06,20.08,20.0,20.01,314900.0,7.525,7.5325,7.5025,7.5063,314900.0
2012-07-05 13:40:00,20.01,20.13,19.96,20.09,264800.0,7.5063,7.5513,7.4875,7.5363,264800.0
2012-07-05 13:50:00,20.09,20.13,20.09,20.13,150700.0,7.5363,7.5513,7.5363,7.5513,150700.0
2012-07-05 14:00:00,20.12,20.16,20.07,20.11,300400.0,7.5475,7.5625,7.5288,7.5438,300400.0
2012-07-05 14:10:00,20.11,20.15,20.11,20.14,225000.0,7.5438,7.5588,7.5438,7.555,225000.0
2012-07-05 14:20:00,20.14,20.17,20.12,20.12,260000.0,7.555,7.5663,7.5475,7.5475,260000.0
2012-07-05 14:30:00,20.12,20.12,20.04,20.05,214800.0,7.5475,7.5475,7.5175,7.5213,214800.0
2012-07-05 14:40:00,20.05,20.1,20.05,20.08,409200.0,7.5213,7.54,7.5213,7.5325,409200.0
2012-07-05 14:50:00,20.08,20.09,20.02,20.02,289600.0,7.5325,7.5363,7.51,7.51,289600.0
2012-07-05 15:00:00,20.02,20.07,20.01,20.06,481400.0,7.51,7.5288,7.5063,7.525,481400.0
2012-07-05 15:10:00,20.06,20.07,19.99,20.0,300300.0,7.525,7.5288,7.4988,7.5025,300300.0
2012-07-05 15:20:00,19.99,20.03,19.97,20.01,321100.0,7.4988,7.5138,7.4913,7.5063,321100.0
2012-07-05 15:30:00,20.02,20.02,19.99,20.0,342000.0,7.51,7.51,7.4988,7.5025,342000.0
2012-07-05 15:40:00,20.0,20.05,19.96,19.98,788700.0,7.5025,7.5213,7.4875,7.495,788700.0
2012-07-05 15:50:00,19.97,20.0,19.95,19.97,1042600.0,7.4913,7.5025,7.4838,7.4913,1042600.0
2012-07-06 09:30:00,19.7,19.72,19.57,19.57,443300.0,7.39,7.3975,7.3412,7.3412,443300.0
2012-07-06 09:40:00,19.57,19.58,19.5,19.51,332500.0,7.3412,7.345,7.315,7.3187,332500.0
2012-07-06 09:50:00,19.51,19.52,19.39,19.42,488300.0,7.3187,7.3225,7.2737,7.2849,488300.0
2012-07-06 10:00:00,19.41,19.47,19.37,19.42,419100.0,7.2812,7.3037,7.2662,7.2849,419100.0
2012-07-06 10:10:00,19.41,19.42,19.3,19.34,538100.0,7.2812,7.2849,7.2399,7.2549,538100.0
2012-07-06 10:20:00,19.34,19.55,19.33,19.44,304800.0,7.2549,7.3337,7.2512,7.2925,304800.0
2012-07-06 10:30:00,19.44,19.53,19.44,19.53,587500.0,7.2925,7.3262,7.2925,7.3262,587500.0
2012-07-06 10:40:00,19.53,19.54,19.44,19.44,399700.0,7.3262,7.33,7.2925,7.2925,399700.0
2012-07-06 10:50:00,19.44,19.48,19.4,19.47,164500.0,7.2925,7.3075,7.2774,7.3037,164500.0
2012-07-06 11:00:00,19.47,19.53,19.43,19.53,432000.0,7.3037,7.3262,7.2887,7.3262,432000.0
2012-07-06 11:10:00,19.53,19.55,19.51,19.55,407100.0,7.3262,7.3337,7.3187,7.3337,407100.0
2012-07-06 11:20:00,19.54,19.55,19.4,19.41,172900.0,7.33,7.3337,7.2774,7.2812,172900.0
2012-07-06 11:30:00,19.4,19.44,19.39,19.43,160900.0,7.2774,7.2925,7.2737,7.2887,160900.0
2012-07-06 11:40:00,19.42,19.51,19.42,19.49,135500.0,7.2849,7.3187,7.2849,7.3112,135500.0
2012-07-06 11:50:00,19.49,19.49,19.42,19.43,248500.0,7.3112,7.3112,7.2849,7.2887,248500.0
2012-07-06 12:00:00,19.42,19.47,19.4,19.46,230200.0,7.2849,7.3037,7.2774,7.3,230200.0
2012-07-06 12:10:00,19.46,19.46,19.41,19.44,224000.0,7.3,7.3,7.2812,7.2925,224000.0
2012-07-06 12:20:00,19.44,19.47,19.42,19.45,272000.0,7.2925,7.3037,7.2849,7.2962,272000.0
2012-07-06 12:30:00,19.45,19.47,19.42,19.47,178500.0,7.2962,7.3037,7.2849,7.3037,178500.0
2012-07-06 12:40:00,19.47,19.51,19.45,19.5,132300.0,7.3037,7.3187,7.2962,7.315,132300.0
2012-07-06 12:50:00,19.5,19.52,19.49,19.5,167500.0,7.315,7.3225,7.3112,7.315,167500.0
2012-07-06 13:00:00,19.5,19.5,19.44,19.48,217400.0,7.315,7.315,7.2925,7.3075,217400.0
2012-07-06 13:10:00,19.48,19.48,19.43,19.44,106400.0,7.3075,7.3075,7.2887,7.2925,106400.0
2012-07-06 13:20:00,19.44,19.47,19.42,19.44,316700.0,7.2925,7.3037,7.2849,7.2925,316700.0
2012-07-06 13:30:00,19.43,19.46,19.42,19.43,86900.0,7.2887,7.3,7.2849,7.2887,86900.0
2012-07-06 13:40:00,19.42,19.43,19.33,19.35,292000.0,7.2849,7.2887,7.2512,7.2587,292000.0
2012-07-06 13:50:00,19.35,19.43,19.35,19.43,237800.0,7.2587,7.2887,7.2587,7.2887,237800.0
2012-07-06 14:00:00,19.42,19.45,19.42,19.42,321900.0,7.2849,7.2962,7.2849,7.2849,321900.0
2012-07-06 14:10:00,19.42,19.45,19.4,19.41,156600.0,7.2849,7.2962,7.2774,7.2812,156600.0
2012-07-06 14:20:00,19.4,19.43,19.39,19.42,127000.0,7.2774,7.2887,7.2737,7.2849,127000.0
2012-07-06 14:30:00,19.42,19.45,19.4,19.44,156600.0,7.2849,7.2962,7.2774,7.2925,156600.0
2012-07-06 14:40:00,19.43,19.44,19.4,19.42,139400.0,7.2887,7.2925,7.2774,7.2849,139400.0
2012-07-06 14:50:00,19.41,19.45,19.41,19.45,115400.0,7.2812,7.2962,7.2812,7.2962,115400.0
2012-07-06 15:00:00,19.45,19.49,19.44,19.48,218100.0,7.2962,7.3112,7.2925,7.3075,218100.0
2012-07-06 15:10:00,19.47,19.53,19.45,19.53,219200.0,7.3037,7.3262,7.2962,7.3262,219200.0
2012-07-06 15:20:00,19.53,19.53,19.46,19.49,215300.0,7.3262,7.3262,7.3,7.3112,215300.0
2012-07-06 15:30:00,19.49,19.55,19.48,19.49,452400.0,7.3112,7.3337,7.3075,7.3112,452400.0
2012-07-06 15:40:00,19.49,19.52,19.45,19.47,734100.0,7.3112,7.3225,7.2962,7.3037,734100.0
2012-07-06 15:50:00,19.48,19.53,19.47,19.49,877700.0,7.3075,7.3262,7.3037,7.3112,877700.0
2012-07-09 09:30:00,19.38,19.38,19.0,19.15,667400.0,7.2699,7.2699,7.1274,7.1837,667400.0
2012-07-09 09:40:00,19.16,19.16,18.94,19.01,669600.0,7.1874,7.1874,7.1049,7.1311,669600.0
2012-07-09 09:50:00,19.01,19.01,18.85,18.97,586000.0,7.1311,7.1311,7.0711,7.1161,586000.0
2012-07-09 10:00:00,18.97,19.16,18.94,19.11,595900.0,7.1161,7.1874,7.1049,7.1687,595900.0
2012-07-09 10:10:00,19.1,19.18,19.07,19.09,372400.0,7.1649,7.1949,7.1537,7.1612,372400.0
2012-07-09 10:20:00,19.09,19.09,19.0,19.01,356400.0,7.1612,7.1612,7.1274,7.1311,356400.0
2012-07-09 10:30:00,19.01,19.11,18.97,19.11,364600.0,7.1311,7.1687,7.1161,7.1687,364600.0
2012-07-09 10:40:00,19.1,19.14,19.03,19.14,270100.0,7.1649,7.1799,7.1386,7.1799,270100.0
2012-07-09 10:50:00,19.14,19.16,19.04,19.05,431500.0,7.1799,7.1874,7.1424,7.1462,431500.0
2012-07-09 11:00:00,19.05,19.06,18.98,18.98,246400.0,7.1462,7.1499,7.1199,7.1199,246400.0
2012-07-09 11:10:00,18.98,19.0,18.93,18.96,194900.0,7.1199,7.1274,7.1011,7.1124,194900.0
2012-07-09 11:20:00,18.96,19.04,18.96,19.03,109100.0,7.1124,7.1424,7.1124,7.1386,109100.0
2012-07-09 11:30:00,19.02,19.06,18.95,18.96,348800.0,7.1349,7.1499,7.1086,7.1124,348800.0
2012-07-09 11:40:00,18.96,19.01,18.94,18.98,146800.0,7.1124,7.1311,7.1049,7.1199,146800.0
2012-07-09 11:50:00,18.97,18.98,18.93,18.93,167100.0,7.1161,7.1199,7.1011,7.1011,167100.0
2012-07-09 12:00:00,18.93,19.0,18.92,18.97,64800.0,7.1011,7.1274,7.0974,7.1161,64800.0
2012-07-09 12:10:00,18.98,19.05,18.98,19.02,188800.0,7.1199,7.1462,7.1199,7.1349,188800.0
2012-07-09 12:20:00,19.02,19.06,19.0,19.0,172800.0,7.1349,7.1499,7.1274,7.1274,172800.0
2012-07-09 12:30:00,19.0,19.03,18.96,18.98,452100.0,7.1274,7.1386,7.1124,7.1199,452100.0
2012-07-09 12:40:00,18.98,19.04,18.97,19.02,260000.0,7.1199,7.1424,7.1161,7.1349,260000.0
2012-07-09 12:50:00,19.02,19.05,18.99,19.0,254400.0,7.1349,7.1462,7.1236,7.1274,254400.0
2012-07-09 13:00:00,18.99,19.02,18.96,18.97,248000.0,7.1236,7.1349,7.1124,7.1161,248000.0
2012-07-09 13:10:00,18.97,18.97,18.92,18.94,149700.0,7.1161,7.1161,7.0974,7.1049,149700.0
2012-07-09 13:20:00,18.94,18.99,18.93,18.98,165200.0,7.1049,7.1236,7.1011,7.1199,165200.0
2012-07-09 13:30:00,18.98,19.03,18.97,19.03,176400.0,7.1199,7.1386,7.1161,7.1386,176400.0
2012-07-09 13:40:00,19.03,19.08,19.03,19.06,447200.0,7.1386,7.1574,7.1386,7.1499,447200.0
2012-07-09 13:50:00,19.06,19.08,19.02,19.03,310400.0,7.1499,7.1574,7.1349,7.1386,310400.0
2012-07-09 14:00:00,19.03,19.05,19.01,19.05,202400.0,7.1386,7.1462,7.1311,7.1462,202400.0
2012-07-09 14:10:00,19.05,19.05,19.02,19.03,245900.0,7.1462,7.1462,7.1349,7.1386,245900.0
2012-07-09 14:20:00,19.02,19.06,19.02,19.05,350600.0,7.1349,7.1499,7.1349,7.1462,350600.0
2012-07-09 14:30:00,19.05,19.1,19.04,19.08,344200.0,7.1462,7.1649,7.1424,7.1574,344200.0
2012-07-09 14:40:00,19.08,19.1,19.06,19.08,249800.0,7.1574,7.1649,7.1499,7.1574,249800.0
2012-07-09 14:50:00,19.08,19.09,19.06,19.07,212100.0,7.1574,7.1612,7.1499,7.1537,212100.0
2012-07-09 15:00:00,19.07,19.1,19.07,19.07,220700.0,7.1537,7.1649,7.1537,7.1537,220700.0
2012-07-09 15:10:00,19.07,19.09,19.05,19.07,143600.0,7.1537,7.1612,7.1462,7.1537,143600.0
2012-07-09 15:20:00,19.07,19.09,19.02,19.08,314000.0,7.1537,7.1612,7.1349,7.1574,314000.0
2012-07-09 15:30:00,19.08,19.11,19.0,19.02,337200.0,7.1574,7.1687,7.1274,7.1349,337200.0
2012-07-09 15:40:00,19.03,19.05,19.01,19.05,452600.0,7.1386,7.1462,7.1311,7.1462,452600.0
2012-07-09 15:50:00,19.05,19.11,19.03,19.08,808000.0,7.1462,7.1687,7.1386,7.1574,808000.0
2012-07-10 09:30:00,19.3,19.37,19.12,19.12,823100.0,7.2399,7.2662,7.1724,7.1724,823100.0
2012-07-10 09:40:00,19.13,19.14,19.0,19.06,462000.0,7.1762,7.1799,7.1274,7.1499,462000.0
2012-07-10 09:50:00,19.06,19.12,18.94,18.95,262400.0,7.1499,7.1724,7.1049,7.1086,262400.0
2012-07-10 10:00:00,18.94,18.94,18.76,18.8,1030200.0,7.1049,7.1049,7.0374,7.0524,1030200.0
2012-07-10 10:10:00,18.79,18.86,18.77,18.82,433600.0,7.0486,7.0749,7.0411,7.0599,433600.0
2012-07-10 10:20:00,18.81,18.92,18.81,18.9,319800.0,7.0561,7.0974,7.0561,7.0899,319800.0
2012-07-10 10:30:00,18.89,18.94,18.78,18.81,228500.0,7.0861,7.1049,7.0449,7.0561,228500.0
2012-07-10 10:40:00,18.8,18.87,18.79,18.84,298500.0,7.0524,7.0786,7.0486,7.0674,298500.0
2012-07-10 10:50:00,18.83,18.91,18.82,18.87,314500.0,7.0636,7.0936,7.0599,7.0786,314500.0
2012-07-10 11:00:00,18.86,18.86,18.81,18.82,388700.0,7.0749,7.0749,7.0561,7.0599,388700.0
2012-07-10 11:10:00,18.82,18.87,18.79,18.83,501100.0,7.0599,7.0786,7.0486,7.0636,501100.0
2012-07-10 11:20:00,18.83,18.88,18.79,18.79,307400.0,7.0636,7.0824,7.0486,7.0486,307400.0
2012-07-10 11:30:00,18.79,18.84,18.78,18.83,382000.0,7.0486,7.0674,7.0449,7.0636,382000.0
2012-07-10 11:40:00,18.83,18.83,18.78,18.81,256100.0,7.0636,7.0636,7.0449,7.0561,256100.0
2012-07-10 11:50:00,18.81,18.82,18.8,18.81,80900.0,7.0561,7.0599,7.0524,7.0561,80900.0
2012-07-10 12:00:00,18.8,18.86,18.8,18.86,188000.0,7.0524,7.0749,7.0524,7.0749,188000.0
2012-07-10 12:10:00,18.86,18.92,18.85,18.88,168700.0,7.0749,7.0974,7.0711,7.0824,168700.0
2012-07-10 12:20:00,18.87,18.9,18.82,18.84,84300.0,7.0786,7.0899,7.0599,7.0674,84300.0
2012-07-10 12:30:00,18.83,18.89,18.82,18.89,130600.0,7.0636,7.0861,7.0599,7.0861,130600.0
2012-07-10 12:40:00,18.89,18.93,18.87,18.9,222100.0,7.0861,7.1011,7.0786,7.0899,222100.0
2012-07-10 12:50:00,18.91,18.92,18.89,18.9,373100.0,7.0936,7.0974,7.0861,7.0899,373100.0
2012-07-10 13:00:00,18.9,18.91,18.87,18.89,180500.0,7.0899,7.0936,7.0786,7.0861,180500.0
2012-07-10 13:10:00,18.9,18.9,18.86,18.89,59500.0,7.0899,7.0899,7.0749,7.0861,59500.0
2012-07-10 13:20:00,18.88,18.89,18.81,18.83,237100.0,7.0824,7.0861,7.0561,7.0636,237100.0
2012-07-10 13:30:00,18.84,18.84,18.75,18.77,345900.0,7.0674,7.0674,7.0336,7.0411,345900.0
2012-07-10 13:40:00,18.78,18.8,18.75,18.77,177800.0,7.0449,7.0524,7.0336,7.0411,177800.0
2012-07-10 13:50:00,18.77,18.81,18.75,18.78,135000.0,7.0411,7.0561,7.0336,7.0449,135000.0
2012-07-10 14:00:00,18.77,18.81,18.75,18.76,253400.0,7.0411,7.0561,7.0336,7.0374,253400.0
2012-07-10 14:10:00,18.77,18.77,18.7,18.73,463300.0,7.0411,7.0411,7.0149,7.0261,463300.0
2012-07-10 14:20:00,18.73,18.73,18.66,18.67,265100.0,7.0261,7.0261,6.9999,7.0036,265100.0
2012-07-10 14:30:00,18.67,18.73,18.63,18.71,359500.0,7.0036,7.0261,6.9886,7.0186,359500.0
2012-07-10 14:40:00,18.7,18.71,18.65,18.7,203700.0,7.0149,7.0186,6.9961,7.0149,203700.0
2012-07-10 14:50:00,18.7,18.71,18.63,18.64,178000.0,7.0149,7.0186,6.9886,6.9924,178000.0
2012-07-10 15:00:00,18.65,18.73,18.64,18.68,245100.0,6.9961,7.0261,6.9924,7.0074,245100.0
2012-07-10 15:10:00,18.69,18.7,18.64,18.66,340900.0,7.0111,7.0149,6.9924,6.9999,340900.0
2012-07-10 15:20:00,18.66,18.68,18.54,18.54,440900.0,6.9999,7.0074,6.9548,6.9548,440900.0
2012-07-10 15:30:00,18.55,18.58,18.53,18.57,313800.0,6.9586,6.9698,6.9511,6.9661,313800.0
2012-07-10 15:40:00,18.57,18.64,18.53,18.62,533600.0,6.9661,6.9924,6.9511,6.9848,533600.0
2012-07-10 15:50:00,18.62,18.72,18.61,18.67,919700.0,6.9848,7.0224,6.9811,7.0036,919700.0
2012-07-11 09:30:00,18.51,18.71,18.51,18.65,463100.0,6.9436,7.0186,6.9436,6.9961,463100.0
2012-07-11 09:40:00,18.66,18.84,18.64,18.82,289500.0,6.9999,7.0674,6.9924,7.0599,289500.0
2012-07-11 09:50:00,18.82,18.95,18.82,18.9,288500.0,7.0599,7.1086,7.0599,7.0899,288500.0
2012-07-11 10:00:00,18.9,19.08,18.89,19.03,462900.0,7.0899,7.1574,7.0861,7.1386,462900.0
2012-07-11 10:10:00,19.04,19.13,19.02,19.09,481700.0,7.1424,7.1762,7.1349,7.1612,481700.0
2012-07-11 10:20:00,19.1,19.1,18.96,18.99,312900.0,7.1649,7.1649,7.1124,7.1236,312900.0
2012-07-11 10:30:00,19.0,19.06,18.88,18.93,633300.0,7.1274,7.1499,7.0824,7.1011,633300.0
2012-07-11 10:40:00,18.92,18.99,18.89,18.92,274200.0,7.0974,7.1236,7.0861,7.0974,274200.0
2012-07-11 10:50:00,18.93,18.95,18.87,18.9,148600.0,7.1011,7.1086,7.0786,7.0899,148600.0
2012-07-11 11:00:00,18.89,18.99,18.89,18.94,430000.0,7.0861,7.1236,7.0861,7.1049,430000.0
2012-07-11 11:10:00,18.94,18.95,18.84,18.86,533500.0,7.1049,7.1086,7.0674,7.0749,533500.0
2012-07-11 11:20:00,18.86,18.86,18.77,18.78,437700.0,7.0749,7.0749,7.0411,7.0449,437700.0
2012-07-11 11:30:00,18.78,18.83,18.75,18.79,209600.0,7.0449,7.0636,7.0336,7.0486,209600.0
2012-07-11 11:40:00,18.79,18.89,18.76,18.86,306700.0,7.0486,7.0861,7.0374,7.0749,306700.0
2012-07-11 11:50:00,18.86,18.91,18.84,18.89,229200.0,7.0749,7.0936,7.0674,7.0861,229200.0
2012-07-11 12:00:00,18.9,18.99,18.9,18.96,243600.0,7.0899,7.1236,7.0899,7.1124,243600.0
2012-07-11 12:10:00,18.96,18.97,18.93,18.94,113100.0,7.1124,7.1161,7.1011,7.1049,113100.0
2012-07-11 12:20:00,18.95,18.95,18.89,18.93,121800.0,7.1086,7.1086,7.0861,7.1011,121800.0
2012-07-11 12:30:00,18.93,18.99,18.93,18.97,116000.0,7.1011,7.1236,7.1011,7.1161,116000.0
2012-07-11 12:40:00,18.97,19.01,18.97,18.99,282000.0,7.1161,7.1311,7.1161,7.1236,282000.0
2012-07-11 12:50:00,19.0,19.02,18.94,18.99,223900.0,7.1274,7.1349,7.1049,7.1236,223900.0
2012-07-11 13:00:00,18.99,19.0,18.93,18.94,259000.0,7.1236,7.1274,7.1011,7.1049,259000.0
2012-07-11 13:10:00,18.95,18.96,18.88,18.88,223800.0,7.1086,7.1124,7.0824,7.0824,223800.0
2012-07-11 13:20:00,18.89,18.91,18.86,18.9,198400.0,7.0861,7.0936,7.0749,7.0899,198400.0
2012-07-11 13:30:00,18.91,18.91,18.87,18.88,287100.0,7.0936,7.0936,7.0786,7.0824,287100.0
2012-07-11 13:40:00,18.88,18.89,18.82,18.85,278200.0,7.0824,7.0861,7.0599,7.0711,278200.0
2012-07-11 13:50:00,18.85,18.87,18.82,18.83,316000.0,7.0711,7.0786,7.0599,7.0636,316000.0
2012-07-11 14:00:00,18.84,18.87,18.64,18.7,674800.0,7.0674,7.0786,6.9924,7.0149,674800.0
2012-07-11 14:10:00,18.7,18.74,18.64,18.67,261400.0,7.0149,7.0299,6.9924,7.0036,261400.0
2012-07-11 14:20:00,18.66,18.69,18.53,18.61,404100.0,6.9999,7.0111,6.9511,6.9811,404100.0
2012-07-11 14:30:00,18.6,18.63,18.55,18.61,289100.0,6.9773,6.9886,6.9586,6.9811,289100.0
2012-07-11 14:40:00,18.61,18.7,18.6,18.66,293300.0,6.9811,7.0149,6.9773,6.9999,293300.0
2012-07-11 14:50:00,18.66,18.67,18.58,18.6,318000.0,6.9999,7.0036,6.9698,6.9773,318000.0
2012-07-11 15:00:00,18.6,18.65,18.6,18.64,486700.0,6.9773,6.9961,6.9773,6.9924,486700.0
2012-07-11 15:10:00,18.64,18.66,18.59,18.64,285500.0,6.9924,6.9999,6.9736,6.9924,285500.0
2012-07-11 15:20:00,18.63,18.65,18.59,18.63,273300.0,6.9886,6.9961,6.9736,6.9886,273300.0
2012-07-11 15:30:00,18.63,18.64,18.59,18.63,355600.0,6.9886,6.9924,6.9736,6.9886,355600.0
2012-07-11 15:40:00,18.63,18.74,18.63,18.74,471500.0,6.9886,7.0299,6.9886,7.0299,471500.0
2012-07-11 15:50:00,18.74,18.76,18.66,18.7,798500.0,7.0299,7.0374,6.9999,7.0149,798500.0
2012-07-12 09:30:00,18.33,18.38,18.17,18.22,640100.0,6.8761,6.8948,6.816,6.8348,640100.0
2012-07-12 09:40:00,18.22,18.23,18.11,18.18,667700.0,6.8348,6.8385,6.7935,6.8198,667700.0
2012-07-12 09:50:00,18.17,18.23,18.11,18.21,412200.0,6.816,6.8385,6.7935,6.831,412200.0
2012-07-12 10:00:00,18.21,18.26,18.18,18.24,679900.0,6.831,6.8498,6.8198,6.8423,679900.0
2012-07-12 10:10:00,18.24,18.27,18.21,18.23,354900.0,6.8423,6.8536,6.831,6.8385,354900.0
2012-07-12 10:20:00,18.24,18.29,18.23,18.27,350000.0,6.8423,6.8611,6.8385,6.8536,350000.0
2012-07-12 10:30:00,18.27,18.27,18.15,18.16,305800.0,6.8536,6.8536,6.8085,6.8123,305800.0
2012-07-12 10:40:00,18.16,18.2,18.15,18.2,194400.0,6.8123,6.8273,6.8085,6.8273,194400.0
2012-07-12 10:50:00,18.19,18.21,18.16,18.2,237000.0,6.8235,6.831,6.8123,6.8273,237000.0
2012-07-12 11:00:00,18.21,18.34,18.21,18.32,529600.0,6.831,6.8798,6.831,6.8723,529600.0
2012-07-12 11:10:00,18.32,18.33,18.28,18.32,485100.0,6.8723,6.8761,6.8573,6.8723,485100.0
2012-07-12 11:20:00,18.33,18.42,18.32,18.42,244500.0,6.8761,6.9098,6.8723,6.9098,244500.0
2012-07-12 11:30:00,18.41,18.47,18.36,18.38,281200.0,6.9061,6.9286,6.8873,6.8948,281200.0
2012-07-12 11:40:00,18.38,18.47,18.38,18.46,248300.0,6.8948,6.9286,6.8948,6.9248,248300.0
2012-07-12 11:50:00,18.46,18.49,18.43,18.48,272400.0,6.9248,6.9361,6.9136,6.9323,272400.0
2012-07-12 12:00:00,18.49,18.54,18.47,18.53,225100.0,6.9361,6.9548,6.9286,6.9511,225100.0
2012-07-12 12:10:00,18.52,18.6,18.51,18.56,256100.0,6.9473,6.9773,6.9436,6.9623,256100.0
2012-07-12 12:20:00,18.55,18.58,18.53,18.58,121600.0,6.9586,6.9698,6.9511,6.9698,121600.0
2012-07-12 12:30:00,18.58,18.59,18.54,18.56,289500.0,6.9698,6.9736,6.9548,6.9623,289500.0
2012-07-12 12:40:00,18.57,18.58,18.55,18.57,157300.0,6.9661,6.9698,6.9586,6.9661,157300.0
2012-07-12 12:50:00,18.56,18.57,18.53,18.54,115000.0,6.9623,6.9661,6.9511,6.9548,115000.0
2012-07-12 13:00:00,18.54,18.65,18.51,18.64,229100.0,6.9548,6.9961,6.9436,6.9924,229100.0
2012-07-12 13:10:00,18.65,18.68,18.63,18.65,212500.0,6.9961,7.0074,6.9886,6.9961,212500.0
2012-07-12 13:20:00,18.65,18.69,18.61,18.63,161700.0,6.9961,7.0111,6.9811,6.9886,161700.0
2012-07-12 13:30:00,18.63,18.64,18.59,18.63,172100.0,6.9886,6.9924,6.9736,6.9886,172100.0
2012-07-12 13:40:00,18.62,18.66,18.6,18.63,154200.0,6.9848,6.9999,6.9773,6.9886,154200.0
2012-07-12 13:50:00,18.63,18.64,18.53,18.56,266400.0,6.9886,6.9924,6.9511,6.9623,266400.0
2012-07-12 14:00:00,18.55,18.66,18.52,18.65,227300.0,6.9586,6.9999,6.9473,6.9961,227300.0
2012-07-12 14:10:00,18.65,18.65,18.57,18.58,314000.0,6.9961,6.9961,6.9661,6.9698,314000.0
2012-07-12 14:20:00,18.58,18.63,18.58,18.61,175800.0,6.9698,6.9886,6.9698,6.9811,175800.0
2012-07-12 14:30:00,18.61,18.69,18.61,18.67,332500.0,6.9811,7.0111,6.9811,7.0036,332500.0
2012-07-12 14:40:00,18.67,18.7,18.61,18.62,244100.0,7.0036,7.0149,6.9811,6.9848,244100.0
2012-07-12 14:50:00,18.62,18.71,18.61,18.7,235200.0,6.9848,7.0186,6.9811,7.0149,235200.0
2012-07-12 15:00:00,18.7,18.81,18.68,18.81,410300.0,7.0149,7.0561,7.0074,7.0561,410300.0
2012-07-12 15:10:00,18.81,18.84,18.74,18.77,477200.0,7.0561,7.0674,7.0299,7.0411,477200.0
2012-07-12 15:20:00,18.77,18.85,18.74,18.78,386900.0,7.0411,7.0711,7.0299,7.0449,386900.0
2012-07-12 15:30:00,18.78,18.86,18.77,18.81,429300.0,7.0449,7.0749,7.0411,7.0561,429300.0
2012-07-12 15:40:00,18.82,18.86,18.77,18.77,766500.0,7.0599,7.0749,7.0411,7.0411,766500.0
2012-07-12 15:50:00,18.77,18.78,18.7,18.72,919000.0,7.0411,7.0449,7.0149,7.0224,919000.0
2012-07-13 09:30:00,19.63,19.93,19.58,19.91,2278800.0,7.3637,7.4763,7.345,7.4688,2278800.0
2012-07-13 09:40:00,19.92,19.94,19.78,19.84,1238200.0,7.4725,7.48,7.42,7.4425,1238200.0
2012-07-13 09:50:00,19.84,19.93,19.78,19.84,742000.0,7.4425,7.4763,7.42,7.4425,742000.0
2012-07-13 10:00:00,19.84,19.92,19.8,19.84,1053500.0,7.4425,7.4725,7.4275,7.4425,1053500.0
2012-07-13 10:10:00,19.83,19.89,19.81,19.86,818100.0,7.4388,7.4613,7.4312,7.45,818100.0
2012-07-13 10:20:00,19.86,19.88,19.73,19.78,1082800.0,7.45,7.4575,7.4012,7.42,1082800.0
2012-07-13 10:30:00,19.79,19.84,19.75,19.81,595600.0,7.4237,7.4425,7.4087,7.4312,595600.0
2012-07-13 10:40:00,19.81,19.81,19.75,19.78,357900.0,7.4312,7.4312,7.4087,7.42,357900.0
2012-07-13 10:50:00,19.78,19.8,19.75,19.75,161800.0,7.42,7.4275,7.4087,7.4087,161800.0
2012-07-13 11:00:00,19.75,19.76,19.63,19.71,699500.0,7.4087,7.4125,7.3637,7.3937,699500.0
2012-07-13 11:10:00,19.71,19.74,19.68,19.69,288600.0,7.3937,7.405,7.3825,7.3862,288600.0
2012-07-13 11:20:00,19.69,19.7,19.65,19.68,248000.0,7.3862,7.39,7.3712,7.3825,248000.0
2012-07-13 11:30:00,19.69,19.73,19.68,19.71,216200.0,7.3862,7.4012,7.3825,7.3937,216200.0
2012-07-13 11:40:00,19.72,19.75,19.67,19.68,265800.0,7.3975,7.4087,7.3787,7.3825,265800.0
2012-07-13 11:50:00,19.68,19.69,19.64,19.69,286800.0,7.3825,7.3862,7.3675,7.3862,286800.0
2012-07-13 12:00:00,19.69,19.74,19.68,19.72,184000.0,7.3862,7.405,7.3825,7.3975,184000.0
2012-07-13 12:10:00,19.73,19.73,19.7,19.71,218900.0,7.4012,7.4012,7.39,7.3937,218900.0
2012-07-13 12:20:00,19.7,19.74,19.68,19.72,152200.0,7.39,7.405,7.3825,7.3975,152200.0
2012-07-13 12:30:00,19.71,19.73,19.7,19.71,201700.0,7.3937,7.4012,7.39,7.3937,201700.0
2012-07-13 12:40:00,19.72,19.74,19.71,19.72,119000.0,7.3975,7.405,7.3937,7.3975,119000.0
2012-07-13 12:50:00,19.71,19.74,19.7,19.73,115500.0,7.3937,7.405,7.39,7.4012,115500.0
2012-07-13 13:00:00,19.74,19.76,19.73,19.75,452500.0,7.405,7.4125,7.4012,7.4087,452500.0
2012-07-13 13:10:00,19.75,19.78,19.73,19.77,392700.0,7.4087,7.42,7.4012,7.4162,392700.0
2012-07-13 13:20:00,19.78,19.8,19.75,19.8,246000.0,7.42,7.4275,7.4087,7.4275,246000.0
2012-07-13 13:30:00,19.8,19.83,19.79,19.82,281900.0,7.4275,7.4388,7.4237,7.435,281900.0
2012-07-13 13:40:00,19.82,19.85,19.8,19.82,284000.0,7.435,7.4463,7.4275,7.435,284000.0
2012-07-13 13:50:00,19.83,19.85,19.81,19.82,203000.0,7.4388,7.4463,7.4312,7.435,203000.0
2012-07-13 14:00:00,19.82,19.82,19.73,19.73,367400.0,7.435,7.435,7.4012,7.4012,367400.0
2012-07-13 14:10:00,19.73,19.75,19.71,19.75,283700.0,7.4012,7.4087,7.3937,7.4087,283700.0
2012-07-13 14:20:00,19.75,19.77,19.73,19.73,242600.0,7.4087,7.4162,7.4012,7.4012,242600.0
2012-07-13 14:30:00,19.73,19.8,19.72,19.78,333400.0,7.4012,7.4275,7.3975,7.42,333400.0
2012-07-13 14:40:00,19.78,19.8,19.77,19.8,297200.0,7.42,7.4275,7.4162,7.4275,297200.0
2012-07-13 14:50:00,19.8,19.85,19.78,19.85,351700.0,7.4275,7.4463,7.42,7.4463,351700.0
2012-07-13 15:00:00,19.85,19.9,19.84,19.9,343000.0,7.4463,7.465,7.4425,7.465,343000.0
2012-07-13 15:10:00,19.9,19.93,19.84,19.86,271400.0,7.465,7.4763,7.4425,7.45,271400.0
2012-07-13 15:20:00,19.86,19.91,19.83,19.85,501600.0,7.45,7.4688,7.4388,7.4463,501600.0
2012-07-13 15:30:00,19.85,19.87,19.8,19.82,574200.0,7.4463,7.4538,7.4275,7.435,574200.0
2012-07-13 15:40:00,19.82,19.88,19.8,19.85,1295400.0,7.435,7.4575,7.4275,7.4463,1295400.0
2012-07-13 15:50:00,19.85,19.85,19.8,19.82,1275100.0,7.4463,7.4463,7.4275,7.435,1275100.0
2012-07-16 09:30:00,19.93,20.07,19.91,19.98,971100.0,7.4763,7.5288,7.4688,7.495,971100.0
2012-07-16 09:40:00,19.98,20.0,19.92,19.92,842100.0,7.495,7.5025,7.4725,7.4725,842100.0
2012-07-16 09:50:00,19.92,19.92,19.74,19.76,1145100.0,7.4725,7.4725,7.405,7.4125,1145100.0
2012-07-16 10:00:00,19.75,19.8,19.6,19.63,890400.0,7.4087,7.4275,7.3525,7.3637,890400.0
2012-07-16 10:10:00,19.64,19.68,19.62,19.64,531600.0,7.3675,7.3825,7.36,7.3675,531600.0
2012-07-16 10:20:00,19.64,19.71,19.62,19.69,504500.0,7.3675,7.3937,7.36,7.3862,504500.0
2012-07-16 10:30:00,19.7,19.76,19.67,19.72,495600.0,7.39,7.4125,7.3787,7.3975,495600.0
2012-07-16 10:40:00,19.73,19.77,19.69,19.71,844600.0,7.4012,7.4162,7.3862,7.3937,844600.0
2012-07-16 10:50:00,19.71,19.73,19.66,19.69,224900.0,7.3937,7.4012,7.375,7.3862,224900.0
2012-07-16 11:00:00,19.7,19.71,19.66,19.66,247500.0,7.39,7.3937,7.375,7.375,247500.0
2012-07-16 11:10:00,19.67,19.72,19.63,19.71,416100.0,7.3787,7.3975,7.3637,7.3937,416100.0
2012-07-16 11:20:00,19.71,19.71,19.56,19.56,596300.0,7.3937,7.3937,7.3375,7.3375,596300.0
2012-07-16 11:30:00,19.56,19.6,19.5,19.53,465900.0,7.3375,7.3525,7.315,7.3262,465900.0
2012-07-16 11:40:00,19.53,19.56,19.5,19.5,304600.0,7.3262,7.3375,7.315,7.315,304600.0
2012-07-16 11:50:00,19.5,19.55,19.5,19.55,272900.0,7.315,7.3337,7.315,7.3337,272900.0
2012-07-16 12:00:00,19.55,19.55,19.51,19.51,261900.0,7.3337,7.3337,7.3187,7.3187,261900.0
2012-07-16 12:10:00,19.51,19.51,19.37,19.41,485200.0,7.3187,7.3187,7.2662,7.2812,485200.0
2012-07-16 12:20:00,19.41,19.48,19.41,19.43,240400.0,7.2812,7.3075,7.2812,7.2887,240400.0
2012-07-16 12:30:00,19.43,19.43,19.35,19.37,267900.0,7.2887,7.2887,7.2587,7.2662,267900.0
2012-07-16 12:40:00,19.38,19.39,19.33,19.33,171500.0,7.2699,7.2737,7.2512,7.2512,171500.0
2012-07-16 12:50:00,19.33,19.41,19.32,19.39,137500.0,7.2512,7.2812,7.2474,7.2737,137500.0
2012-07-16 13:00:00,19.39,19.41,19.37,19.39,186100.0,7.2737,7.2812,7.2662,7.2737,186100.0
2012-07-16 13:10:00,19.38,19.41,19.37,19.41,191900.0,7.2699,7.2812,7.2662,7.2812,191900.0
2012-07-16 13:20:00,19.41,19.5,19.38,19.5,255800.0,7.2812,7.315,7.2699,7.315,255800.0
2012-07-16 13:30:00,19.5,19.52,19.47,19.5,270500.0,7.315,7.3225,7.3037,7.315,270500.0
2012-07-16 13:40:00,19.49,19.58,19.47,19.56,321000.0,7.3112,7.345,7.3037,7.3375,321000.0
2012-07-16 13:50:00,19.56,19.62,19.55,19.61,114500.0,7.3375,7.36,7.3337,7.3562,114500.0
2012-07-16 14:00:00,19.61,19.64,19.57,19.61,386400.0,7.3562,7.3675,7.3412,7.3562,386400.0
2012-07-16 14:10:00,19.62,19.68,19.59,19.66,525600.0,7.36,7.3825,7.3487,7.375,525600.0
2012-07-16 14:20:00,19.66,19.67,19.62,19.63,304800.0,7.375,7.3787,7.36,7.3637,304800.0
2012-07-16 14:30:00,19.64,19.66,19.6,19.61,382100.0,7.3675,7.375,7.3525,7.3562,382100.0
2012-07-16 14:40:00,19.6,19.63,19.58,19.59,145700.0,7.3525,7.3637,7.345,7.3487,145700.0
2012-07-16 14:50:00,19.6,19.62,19.57,19.62,418100.0,7.3525,7.36,7.3412,7.36,418100.0
2012-07-16 15:00:00,19.61,19.7,19.6,19.67,547200.0,7.3562,7.39,7.3525,7.3787,547200.0
2012-07-16 15:10:00,19.67,19.76,19.65,19.75,929400.0,7.3787,7.4125,7.3712,7.4087,929400.0
2012-07-16 15:20:00,19.74,19.77,19.71,19.75,652700.0,7.405,7.4162,7.3937,7.4087,652700.0
2012-07-16 15:30:00,19.74,19.75,19.57,19.59,527000.0,7.405,7.4087,7.3412,7.3487,527000.0
2012-07-16 15:40:00,19.58,19.65,19.58,19.61,562900.0,7.345,7.3712,7.345,7.3562,562900.0
2012-07-16 15:50:00,19.61,19.64,19.6,19.62,856200.0,7.3562,7.3675,7.3525,7.36,856200.0
2012-07-17 09:30:00,19.73,19.78,19.68,19.72,784600.0,7.4012,7.42,7.3825,7.3975,784600.0
2012-07-17 09:40:00,19.73,19.74,19.65,19.73,706100.0,7.4012,7.405,7.3712,7.4012,706100.0
2012-07-17 09:50:00,19.72,19.72,19.63,19.7,765000.0,7.3975,7.3975,7.3637,7.39,765000.0
2012-07-17 10:00:00,19.7,19.7,19.46,19.6,790200.0,7.39,7.39,7.3,7.3525,790200.0
2012-07-17 10:10:00,19.59,19.66,19.51,19.54,950100.0,7.3487,7.375,7.3187,7.33,950100.0
2012-07-17 10:20:00,19.53,19.64,19.52,19.59,775800.0,7.3262,7.3675,7.3225,7.3487,775800.0
2012-07-17 10:30:00,19.59,19.63,19.42,19.42,813900.0,7.3487,7.3637,7.2849,7.2849,813900.0
2012-07-17 10:40:00,19.42,19.42,19.33,19.41,469300.0,7.2849,7.2849,7.2512,7.2812,469300.0
2012-07-17 10:50:00,19.42,19.47,19.39,19.44,354000.0,7.2849,7.3037,7.2737,7.2925,354000.0
2012-07-17 11:00:00,19.44,19.52,19.43,19.49,359200.0,7.2925,7.3225,7.2887,7.3112,359200.0
2012-07-17 11:10:00,19.5,19.54,19.45,19.46,241100.0,7.315,7.33,7.2962,7.3,241100.0
2012-07-17 11:20:00,19.46,19.52,19.46,19.49,232800.0,7.3,7.3225,7.3,7.3112,232800.0
2012-07-17 11:30:00,19.49,19.58,19.46,19.56,293900.0,7.3112,7.345,7.3,7.3375,293900.0
2012-07-17 11:40:00,19.55,19.62,19.54,19.6,149800.0,7.3337,7.36,7.33,7.3525,149800.0
2012-07-17 11:50:00,19.6,19.61,19.55,19.6,208100.0,7.3525,7.3562,7.3337,7.3525,208100.0
2012-07-17 12:00:00,19.6,19.67,19.6,19.64,302500.0,7.3525,7.3787,7.3525,7.3675,302500.0
2012-07-17 12:10:00,19.65,19.66,19.62,19.63,170200.0,7.3712,7.375,7.36,7.3637,170200.0
2012-07-17 12:20:00,19.63,19.71,19.63,19.68,219800.0,7.3637,7.3937,7.3637,7.3825,219800.0
2012-07-17 12:30:00,19.68,19.75,19.64,19.64,216600.0,7.3825,7.4087,7.3675,7.3675,216600.0
2012-07-17 12:40:00,19.64,19.65,19.58,19.59,262100.0,7.3675,7.3712,7.345,7.3487,262100.0
2012-07-17 12:50:00,19.59,19.59,19.52,19.52,72400.0,7.3487,7.3487,7.3225,7.3225,72400.0
2012-07-17 13:00:00,19.52,19.61,19.52,19.58,109500.0,7.3225,7.3562,7.3225,7.345,109500.0
2012-07-17 13:10:00,19.58,19.67,19.58,19.64,154200.0,7.345,7.3787,7.345,7.3675,154200.0
2012-07-17 13:20:00,19.64,19.71,19.62,19.66,211800.0,7.3675,7.3937,7.36,7.375,211800.0
2012-07-17 13:30:00,19.67,19.71,19.65,19.65,284200.0,7.3787,7.3937,7.3712,7.3712,284200.0
2012-07-17 13:40:00,19.65,19.67,19.6,19.64,194100.0,7.3712,7.3787,7.3525,7.3675,194100.0
2012-07-17 13:50:00,19.64,19.65,19.57,19.58,251700.0,7.3675,7.3712,7.3412,7.345,251700.0
2012-07-17 14:00:00,19.58,19.62,19.53,19.61,358200.0,7.345,7.36,7.3262,7.3562,358200.0
2012-07-17 14:10:00,19.6,19.62,19.54,19.57,346000.0,7.3525,7.36,7.33,7.3412,346000.0
2012-07-17 14:20:00,19.58,19.61,19.57,19.6,287900.0,7.345,7.3562,7.3412,7.3525,287900.0
2012-07-17 14:30:00,19.6,19.63,19.55,19.55,477900.0,7.3525,7.3637,7.3337,7.3337,477900.0
2012-07-17 14:40:00,19.56,19.58,19.52,19.54,409400.0,7.3375,7.345,7.3225,7.33,409400.0
2012-07-17 14:50:00,19.54,19.57,19.53,19.54,697800.0,7.33,7.3412,7.3262,7.33,697800.0
2012-07-17 15:00:00,19.54,19.6,19.54,19.6,347800.0,7.33,7.3525,7.33,7.3525,347800.0
2012-07-17 15:10:00,19.6,19.66,19.59,19.64,566200.0,7.3525,7.375,7.3487,7.3675,566200.0
2012-07-17 15:20:00,19.64,19.69,19.61,19.61,505500.0,7.3675,7.3862,7.3562,7.3562,505500.0
2012-07-17 15:30:00,19.62,19.62,19.53,19.55,670100.0,7.36,7.36,7.3262,7.3337,670100.0
2012-07-17 15:40:00,19.55,19.57,19.53,19.56,761500.0,7.3337,7.3412,7.3262,7.3375,761500.0
2012-07-17 15:50:00,19.55,19.57,19.5,19.56,1613000.0,7.3337,7.3412,7.315,7.3375,1613000.0
2012-07-18 09:30:00,19.46,19.49,19.35,19.36,438100.0,7.3,7.3112,7.2587,7.2624,438100.0
2012-07-18 09:40:00,19.36,19.48,19.36,19.4,193800.0,7.2624,7.3075,7.2624,7.2774,193800.0
2012-07-18 09:50:00,19.4,19.52,19.37,19.43,189300.0,7.2774,7.3225,7.2662,7.2887,189300.0
2012-07-18 10:00:00,19.42,19.58,19.4,19.53,383300.0,7.2849,7.345,7.2774,7.3262,383300.0
2012-07-18 10:10:00,19.54,19.62,19.53,19.55,575600.0,7.33,7.36,7.3262,7.3337,575600.0
2012-07-18 10:20:00,19.55,19.56,19.49,19.54,196600.0,7.3337,7.3375,7.3112,7.33,196600.0
2012-07-18 10:30:00,19.54,19.56,19.47,19.54,317800.0,7.33,7.3375,7.3037,7.33,317800.0
2012-07-18 10:40:00,19.54,19.58,19.52,19.56,536000.0,7.33,7.345,7.3225,7.3375,536000.0
2012-07-18 10:50:00,19.55,19.57,19.52,19.52,497100.0,7.3337,7.3412,7.3225,7.3225,497100.0
2012-07-18 11:00:00,19.53,19.55,19.48,19.51,292100.0,7.3262,7.3337,7.3075,7.3187,292100.0
2012-07-18 11:10:00,19.51,19.56,19.49,19.54,303500.0,7.3187,7.3375,7.3112,7.33,303500.0
2012-07-18 11:20:00,19.54,19.56,19.53,19.54,554700.0,7.33,7.3375,7.3262,7.33,554700.0
2012-07-18 11:30:00,19.55,19.56,19.51,19.55,258400.0,7.3337,7.3375,7.3187,7.3337,258400.0
2012-07-18 11:40:00,19.55,19.56,19.53,19.54,322800.0,7.3337,7.3375,7.3262,7.33,322800.0
2012-07-18 11:50:00,19.55,19.55,19.48,19.48,173700.0,7.3337,7.3337,7.3075,7.3075,173700.0
2012-07-18 12:00:00,19.48,19.54,19.48,19.53,178500.0,7.3075,7.33,7.3075,7.3262,178500.0
2012-07-18 12:10:00,19.53,19.56,19.53,19.55,236300.0,7.3262,7.3375,7.3262,7.3337,236300.0
2012-07-18 12:20:00,19.55,19.55,19.51,19.54,156700.0,7.3337,7.3337,7.3187,7.33,156700.0
2012-07-18 12:30:00,19.55,19.58,19.53,19.54,127800.0,7.3337,7.345,7.3262,7.33,127800.0
2012-07-18 12:40:00,19.55,19.56,19.53,19.54,201200.0,7.3337,7.3375,7.3262,7.33,201200.0
2012-07-18 12:50:00,19.54,19.56,19.52,19.54,122000.0,7.33,7.3375,7.3225,7.33,122000.0
2012-07-18 13:00:00,19.54,19.56,19.52,19.54,88200.0,7.33,7.3375,7.3225,7.33,88200.0
2012-07-18 13:10:00,19.55,19.59,19.54,19.55,112600.0,7.3337,7.3487,7.33,7.3337,112600.0
2012-07-18 13:20:00,19.55,19.6,19.55,19.57,96200.0,7.3337,7.3525,7.3337,7.3412,96200.0
2012-07-18 13:30:00,19.56,19.57,19.51,19.51,148000.0,7.3375,7.3412,7.3187,7.3187,148000.0
2012-07-18 13:40:00,19.52,19.55,19.51,19.52,84100.0,7.3225,7.3337,7.3187,7.3225,84100.0
2012-07-18 13:50:00,19.51,19.56,19.48,19.56,141600.0,7.3187,7.3375,7.3075,7.3375,141600.0
2012-07-18 14:00:00,19.56,19.57,19.53,19.55,139300.0,7.3375,7.3412,7.3262,7.3337,139300.0
2012-07-18 14:10:00,19.55,19.57,19.53,19.56,89800.0,7.3337,7.3412,7.3262,7.3375,89800.0
2012-07-18 14:20:00,19.55,19.61,19.55,19.58,189500.0,7.3337,7.3562,7.3337,7.345,189500.0
2012-07-18 14:30:00,19.59,19.59,19.54,19.55,116700.0,7.3487,7.3487,7.33,7.3337,116700.0
2012-07-18 14:40:00,19.55,19.57,19.46,19.52,272400.0,7.3337,7.3412,7.3,7.3225,272400.0
2012-07-18 14:50:00,19.53,19.56,19.5,19.55,159500.0,7.3262,7.3375,7.315,7.3337,159500.0
2012-07-18 15:00:00,19.55,19.58,19.53,19.56,718100.0,7.3337,7.345,7.3262,7.3375,718100.0
2012-07-18 15:10:00,19.56,19.61,19.55,19.57,457000.0,7.3375,7.3562,7.3337,7.3412,457000.0
2012-07-18 15:20:00,19.58,19.6,19.53,19.53,435300.0,7.345,7.3525,7.3262,7.3262,435300.0
2012-07-18 15:30:00,19.53,19.6,19.53,19.58,409900.0,7.3262,7.3525,7.3262,7.345,409900.0
2012-07-18 15:40:00,19.58,19.63,19.57,19.61,1018600.0,7.345,7.3637,7.3412,7.3562,1018600.0
2012-07-18 15:50:00,19.61,19.64,19.55,19.59,2610300.0,7.3562,7.3675,7.3337,7.3487,2610300.0
2012-07-19 09:30:00,19.74,19.81,19.68,19.77,2152900.0,7.405,7.4312,7.3825,7.4162,2152900.0
2012-07-19 09:40:00,19.77,19.83,19.73,19.8,525300.0,7.4162,7.4388,7.4012,7.4275,525300.0
2012-07-19 09:50:00,19.8,19.91,19.8,19.88,683800.0,7.4275,7.4688,7.4275,7.4575,683800.0
2012-07-19 10:00:00,19.88,19.88,19.77,19.82,943200.0,7.4575,7.4575,7.4162,7.435,943200.0
2012-07-19 10:10:00,19.81,19.85,19.74,19.84,323100.0,7.4312,7.4463,7.405,7.4425,323100.0
2012-07-19 10:20:00,19.84,19.85,19.76,19.84,573400.0,7.4425,7.4463,7.4125,7.4425,573400.0
2012-07-19 10:30:00,19.84,19.9,19.83,19.88,520500.0,7.4425,7.465,7.4388,7.4575,520500.0
2012-07-19 10:40:00,19.88,19.93,19.85,19.92,266700.0,7.4575,7.4763,7.4463,7.4725,266700.0
2012-07-19 10:50:00,19.91,20.02,19.9,19.99,546800.0,7.4688,7.51,7.465,7.4988,546800.0
2012-07-19 11:00:00,19.99,20.02,19.97,20.0,311600.0,7.4988,7.51,7.4913,7.5025,311600.0
2012-07-19 11:10:00,20.0,20.0,19.93,19.95,251400.0,7.5025,7.5025,7.4763,7.4838,251400.0
2012-07-19 11:20:00,19.94,19.97,19.9,19.97,130400.0,7.48,7.4913,7.465,7.4913,130400.0
2012-07-19 11:30:00,19.96,19.99,19.93,19.99,178000.0,7.4875,7.4988,7.4763,7.4988,178000.0
2012-07-19 11:40:00,19.99,19.99,19.94,19.96,111600.0,7.4988,7.4988,7.48,7.4875,111600.0
2012-07-19 11:50:00,19.97,20.03,19.96,19.99,204300.0,7.4913,7.5138,7.4875,7.4988,204300.0
2012-07-19 12:00:00,19.98,20.03,19.97,20.03,252900.0,7.495,7.5138,7.4913,7.5138,252900.0
2012-07-19 12:10:00,20.02,20.06,19.99,20.06,205000.0,7.51,7.525,7.4988,7.525,205000.0
2012-07-19 12:20:00,20.06,20.11,20.05,20.09,408000.0,7.525,7.5438,7.5213,7.5363,408000.0
2012-07-19 12:30:00,20.08,20.12,20.07,20.1,253400.0,7.5325,7.5475,7.5288,7.54,253400.0
2012-07-19 12:40:00,20.11,20.15,20.1,20.11,187200.0,7.5438,7.5588,7.54,7.5438,187200.0
2012-07-19 12:50:00,20.11,20.12,20.06,20.07,157400.0,7.5438,7.5475,7.525,7.5288,157400.0
2012-07-19 13:00:00,20.06,20.11,20.05,20.09,188200.0,7.525,7.5438,7.5213,7.5363,188200.0
2012-07-19 13:10:00,20.09,20.11,20.07,20.07,137900.0,7.5363,7.5438,7.5288,7.5288,137900.0
2012-07-19 13:20:00,20.07,20.14,20.06,20.1,203800.0,7.5288,7.555,7.525,7.54,203800.0
2012-07-19 13:30:00,20.1,20.16,20.09,20.11,412500.0,7.54,7.5625,7.5363,7.5438,412500.0
2012-07-19 13:40:00,20.11,20.15,20.03,20.07,246000.0,7.5438,7.5588,7.5138,7.5288,246000.0
2012-07-19 13:50:00,20.07,20.07,20.0,20.05,182400.0,7.5288,7.5288,7.5025,7.5213,182400.0
2012-07-19 14:00:00,20.05,20.1,20.03,20.1,261800.0,7.5213,7.54,7.5138,7.54,261800.0
2012-07-19 14:10:00,20.1,20.15,20.09,20.09,158100.0,7.54,7.5588,7.5363,7.5363,158100.0
2012-07-19 14:20:00,20.1,20.1,20.04,20.08,120700.0,7.54,7.54,7.5175,7.5325,120700.0
2012-07-19 14:30:00,20.08,20.13,20.05,20.12,187800.0,7.5325,7.5513,7.5213,7.5475,187800.0
2012-07-19 14:40:00,20.11,20.12,20.07,20.09,121200.0,7.5438,7.5475,7.5288,7.5363,121200.0
2012-07-19 14:50:00,20.1,20.12,20.07,20.12,132600.0,7.54,7.5475,7.5288,7.5475,132600.0
2012-07-19 15:00:00,20.12,20.13,20.09,20.11,262200.0,7.5475,7.5513,7.5363,7.5438,262200.0
2012-07-19 15:10:00,20.11,20.13,20.08,20.12,197300.0,7.5438,7.5513,7.5325,7.5475,197300.0
2012-07-19 15:20:00,20.12,20.14,20.06,20.08,272800.0,7.5475,7.555,7.525,7.5325,272800.0
2012-07-19 15:30:00,20.07,20.14,20.06,20.13,275500.0,7.5288,7.555,7.525,7.5513,275500.0
2012-07-19 15:40:00,20.13,20.19,20.12,20.18,356200.0,7.5513,7.5738,7.5475,7.57,356200.0
2012-07-19 15:50:00,20.17,20.19,20.11,20.12,812600.0,7.5663,7.5738,7.5438,7.5475,812600.0
2012-07-20 09:30:00,19.79,19.92,19.74,19.87,436100.0,7.4237,7.4725,7.405,7.4538,436100.0
2012-07-20 09:40:00,19.87,19.92,19.75,19.76,227100.0,7.4538,7.4725,7.4087,7.4125,227100.0
2012-07-20 09:50:00,19.77,19.8,19.69,19.7,316000.0,7.4162,7.4275,7.3862,7.39,316000.0
2012-07-20 10:00:00,19.69,19.78,19.66,19.75,396400.0,7.3862,7.42,7.375,7.4087,396400.0
2012-07-20 10:10:00,19.75,19.78,19.71,19.72,181900.0,7.4087,7.42,7.3937,7.3975,181900.0
2012-07-20 10:20:00,19.73,19.8,19.71,19.73,257000.0,7.4012,7.4275,7.3937,7.4012,257000.0
2012-07-20 10:30:00,19.72,19.76,19.67,19.7,291900.0,7.3975,7.4125,7.3787,7.39,291900.0
2012-07-20 10:40:00,19.7,19.7,19.62,19.67,218500.0,7.39,7.39,7.36,7.3787,218500.0
2012-07-20 10:50:00,19.67,19.67,19.58,19.66,487700.0,7.3787,7.3787,7.345,7.375,487700.0
2012-07-20 11:00:00,19.65,19.77,19.64,19.71,296700.0,7.3712,7.4162,7.3675,7.3937,296700.0
2012-07-20 11:10:00,19.7,19.7,19.58,19.6,236600.0,7.39,7.39,7.345,7.3525,236600.0
2012-07-20 11:20:00,19.6,19.64,19.57,19.63,451600.0,7.3525,7.3675,7.3412,7.3637,451600.0
2012-07-20 11:30:00,19.64,19.64,19.57,19.63,221800.0,7.3675,7.3675,7.3412,7.3637,221800.0
2012-07-20 11:40:00,19.63,19.68,19.59,19.67,324100.0,7.3637,7.3825,7.3487,7.3787,324100.0
2012-07-20 11:50:00,19.67,19.68,19.63,19.65,282100.0,7.3787,7.3825,7.3637,7.3712,282100.0
2012-07-20 12:00:00,19.66,19.67,19.57,19.57,329500.0,7.375,7.3787,7.3412,7.3412,329500.0
2012-07-20 12:10:00,19.58,19.6,19.52,19.53,544100.0,7.345,7.3525,7.3225,7.3262,544100.0
2012-07-20 12:20:00,19.53,19.53,19.48,19.5,207700.0,7.3262,7.3262,7.3075,7.315,207700.0
2012-07-20 12:30:00,19.49,19.51,19.41,19.44,395700.0,7.3112,7.3187,7.2812,7.2925,395700.0
2012-07-20 12:40:00,19.44,19.5,19.44,19.5,115800.0,7.2925,7.315,7.2925,7.315,115800.0
2012-07-20 12:50:00,19.5,19.54,19.48,19.53,251100.0,7.315,7.33,7.3075,7.3262,251100.0
2012-07-20 13:00:00,19.53,19.55,19.5,19.52,237400.0,7.3262,7.3337,7.315,7.3225,237400.0
2012-07-20 13:10:00,19.52,19.54,19.49,19.49,208900.0,7.3225,7.33,7.3112,7.3112,208900.0
2012-07-20 13:20:00,19.49,19.49,19.43,19.46,184300.0,7.3112,7.3112,7.2887,7.3,184300.0
2012-07-20 13:30:00,19.45,19.5,19.45,19.48,220100.0,7.2962,7.315,7.2962,7.3075,220100.0
2012-07-20 13:40:00,19.49,19.5,19.46,19.46,260900.0,7.3112,7.315,7.3,7.3,260900.0
2012-07-20 13:50:00,19.47,19.5,19.45,19.5,239300.0,7.3037,7.315,7.2962,7.315,239300.0
2012-07-20 14:00:00,19.49,19.52,19.48,19.5,284200.0,7.3112,7.3225,7.3075,7.315,284200.0
2012-07-20 14:10:00,19.49,19.54,19.48,19.52,175600.0,7.3112,7.33,7.3075,7.3225,175600.0
2012-07-20 14:20:00,19.51,19.52,19.45,19.45,201600.0,7.3187,7.3225,7.2962,7.2962,201600.0
2012-07-20 14:30:00,19.45,19.48,19.43,19.45,238800.0,7.2962,7.3075,7.2887,7.2962,238800.0
2012-07-20 14:40:00,19.44,19.48,19.43,19.46,96300.0,7.2925,7.3075,7.2887,7.3,96300.0
2012-07-20 14:50:00,19.47,19.49,19.46,19.49,230200.0,7.3037,7.3112,7.3,7.3112,230200.0
2012-07-20 15:00:00,19.48,19.51,19.46,19.5,277100.0,7.3075,7.3187,7.3,7.315,277100.0
2012-07-20 15:10:00,19.51,19.56,19.5,19.54,260100.0,7.3187,7.3375,7.315,7.33,260100.0
2012-07-20 15:20:00,19.53,19.57,19.52,19.55,242800.0,7.3262,7.3412,7.3225,7.3337,242800.0
2012-07-20 15:30:00,19.55,19.57,19.53,19.55,421400.0,7.3337,7.3412,7.3262,7.3337,421400.0
2012-07-20 15:40:00,19.55,19.59,19.53,19.59,490900.0,7.3337,7.3487,7.3262,7.3487,490900.0
2012-07-20 15:50:00,19.59,19.61,19.55,19.57,1000800.0,7.3487,7.3562,7.3337,7.3412,1000800.0
2012-07-23 09:30:00,18.83,18.86,18.71,18.81,667200.0,7.0636,7.0749,7.0186,7.0561,667200.0
2012-07-23 09:40:00,18.8,18.81,18.67,18.67,460900.0,7.0524,7.0561,7.0036,7.0036,460900.0
2012-07-23 09:50:00,18.68,18.73,18.53,18.69,843700.0,7.0074,7.0261,6.9511,7.0111,843700.0
2012-07-23 10:00:00,18.69,18.71,18.64,18.65,440900.0,7.0111,7.0186,6.9924,6.9961,440900.0
2012-07-23 10:10:00,18.65,18.69,18.61,18.69,246800.0,6.9961,7.0111,6.9811,7.0111,246800.0
2012-07-23 10:20:00,18.69,18.74,18.64,18.71,359900.0,7.0111,7.0299,6.9924,7.0186,359900.0
2012-07-23 10:30:00,18.7,18.75,18.67,18.74,302600.0,7.0149,7.0336,7.0036,7.0299,302600.0
2012-07-23 10:40:00,18.75,18.81,18.75,18.77,553000.0,7.0336,7.0561,7.0336,7.0411,553000.0
2012-07-23 10:50:00,18.77,18.77,18.68,18.73,368800.0,7.0411,7.0411,7.0074,7.0261,368800.0
2012-07-23 11:00:00,18.73,18.79,18.73,18.78,410800.0,7.0261,7.0486,7.0261,7.0449,410800.0
2012-07-23 11:10:00,18.78,18.81,18.7,18.71,241700.0,7.0449,7.0561,7.0149,7.0186,241700.0
2012-07-23 11:20:00,18.71,18.75,18.7,18.75,130700.0,7.0186,7.0336,7.0149,7.0336,130700.0
2012-07-23 11:30:00,18.75,18.75,18.62,18.62,649700.0,7.0336,7.0336,6.9848,6.9848,649700.0
2012-07-23 11:40:00,18.63,18.65,18.58,18.61,481200.0,6.9886,6.9961,6.9698,6.9811,481200.0
2012-07-23 11:50:00,18.61,18.66,18.6,18.64,313500.0,6.9811,6.9999,6.9773,6.9924,313500.0
2012-07-23 12:00:00,18.64,18.68,18.64,18.66,219500.0,6.9924,7.0074,6.9924,6.9999,219500.0
2012-07-23 12:10:00,18.66,18.68,18.6,18.63,121300.0,6.9999,7.0074,6.9773,6.9886,121300.0
2012-07-23 12:20:00,18.62,18.66,18.62,18.65,98100.0,6.9848,6.9999,6.9848,6.9961,98100.0
2012-07-23 12:30:00,18.66,18.75,18.61,18.74,208900.0,6.9999,7.0336,6.9811,7.0299,208900.0
2012-07-23 12:40:00,18.74,18.84,18.73,18.84,185300.0,7.0299,7.0674,7.0261,7.0674,185300.0
2012-07-23 12:50:00,18.84,18.86,18.81,18.83,203300.0,7.0674,7.0749,7.0561,7.0636,203300.0
2012-07-23 13:00:00,18.83,18.83,18.79,18.79,75500.0,7.0636,7.0636,7.0486,7.0486,75500.0
2012-07-23 13:10:00,18.79,18.82,18.78,18.8,64700.0,7.0486,7.0599,7.0449,7.0524,64700.0
2012-07-23 13:20:00,18.8,18.82,18.78,18.81,93800.0,7.0524,7.0599,7.0449,7.0561,93800.0
2012-07-23 13:30:00,18.81,18.9,18.8,18.89,125300.0,7.0561,7.0899,7.0524,7.0861,125300.0
2012-07-23 13:40:00,18.9,19.04,18.89,19.04,576900.0,7.0899,7.1424,7.0861,7.1424,576900.0
2012-07-23 13:50:00,19.03,19.05,18.98,18.98,226500.0,7.1386,7.1462,7.1199,7.1199,226500.0
2012-07-23 14:00:00,18.99,19.07,18.98,19.05,321300.0,7.1236,7.1537,7.1199,7.1462,321300.0
2012-07-23 14:10:00,19.05,19.16,19.05,19.06,276400.0,7.1462,7.1874,7.1462,7.1499,276400.0
2012-07-23 14:20:00,19.06,19.07,18.96,18.99,147200.0,7.1499,7.1537,7.1124,7.1236,147200.0
2012-07-23 14:30:00,18.99,19.04,18.98,19.02,242900.0,7.1236,7.1424,7.1199,7.1349,242900.0
2012-07-23 14:40:00,19.02,19.04,19.0,19.03,129100.0,7.1349,7.1424,7.1274,7.1386,129100.0
2012-07-23 14:50:00,19.04,19.04,18.98,18.98,95100.0,7.1424,7.1424,7.1199,7.1199,95100.0
2012-07-23 15:00:00,18.98,19.01,18.96,18.98,141400.0,7.1199,7.1311,7.1124,7.1199,141400.0
2012-07-23 15:10:00,18.98,19.03,18.97,19.03,119800.0,7.1199,7.1386,7.1161,7.1386,119800.0
2012-07-23 15:20:00,19.03,19.14,19.01,19.12,290200.0,7.1386,7.1799,7.1311,7.1724,290200.0
2012-07-23 15:30:00,19.12,19.13,19.07,19.07,220800.0,7.1724,7.1762,7.1537,7.1537,220800.0
2012-07-23 15:40:00,19.07,19.12,19.06,19.09,351600.0,7.1537,7.1724,7.1499,7.1612,351600.0
2012-07-23 15:50:00,19.09,19.1,19.01,19.03,793900.0,7.1612,7.1649,7.1311,7.1386,793900.0
2012-07-24 09:30:00,19.15,19.24,19.03,19.03,355100.0,7.1837,7.2174,7.1386,7.1386,355100.0
2012-07-24 09:40:00,19.04,19.04,18.9,18.91,257400.0,7.1424,7.1424,7.0899,7.0936,257400.0
2012-07-24 09:50:00,18.92,18.96,18.89,18.93,180500.0,7.0974,7.1124,7.0861,7.1011,180500.0
2012-07-24 10:00:00,18.93,18.96,18.84,18.86,195300.0,7.1011,7.1124,7.0674,7.0749,195300.0
2012-07-24 10:10:00,18.86,18.89,18.79,18.8,386300.0,7.0749,7.0861,7.0486,7.0524,386300.0
2012-07-24 10:20:00,18.8,18.83,18.76,18.81,306300.0,7.0524,7.0636,7.0374,7.0561,306300.0
2012-07-24 10:30:00,18.82,18.95,18.8,18.9,398200.0,7.0599,7.1086,7.0524,7.0899,398200.0
2012-07-24 10:40:00,18.9,18.9,18.79,18.8,295800.0,7.0899,7.0899,7.0486,7.0524,295800.0
2012-07-24 10:50:00,18.81,18.92,18.81,18.86,189700.0,7.0561,7.0974,7.0561,7.0749,189700.0
2012-07-24 11:00:00,18.85,18.88,18.81,18.84,219500.0,7.0711,7.0824,7.0561,7.0674,219500.0
2012-07-24 11:10:00,18.85,18.91,18.82,18.91,361500.0,7.0711,7.0936,7.0599,7.0936,361500.0
2012-07-24 11:20:00,18.91,18.95,18.9,18.91,162900.0,7.0936,7.1086,7.0899,7.0936,162900.0
2012-07-24 11:30:00,18.91,18.92,18.81,18.83,224300.0,7.0936,7.0974,7.0561,7.0636,224300.0
2012-07-24 11:40:00,18.82,18.86,18.78,18.85,207000.0,7.0599,7.0749,7.0449,7.0711,207000.0
2012-07-24 11:50:00,18.85,18.85,18.8,18.81,148800.0,7.0711,7.0711,7.0524,7.0561,148800.0
2012-07-24 12:00:00,18.81,18.81,18.68,18.76,290000.0,7.0561,7.0561,7.0074,7.0374,290000.0
2012-07-24 12:10:00,18.76,18.77,18.74,18.75,180700.0,7.0374,7.0411,7.0299,7.0336,180700.0
2012-07-24 12:20:00,18.74,18.74,18.66,18.72,223100.0,7.0299,7.0299,6.9999,7.0224,223100.0
2012-07-24 12:30:00,18.72,18.79,18.71,18.77,169700.0,7.0224,7.0486,7.0186,7.0411,169700.0
2012-07-24 12:40:00,18.77,18.8,18.77,18.77,86100.0,7.0411,7.0524,7.0411,7.0411,86100.0
2012-07-24 12:50:00,18.78,18.83,18.77,18.82,110100.0,7.0449,7.0636,7.0411,7.0599,110100.0
2012-07-24 13:00:00,18.81,18.81,18.7,18.73,90800.0,7.0561,7.0561,7.0149,7.0261,90800.0
2012-07-24 13:10:00,18.72,18.82,18.72,18.78,216000.0,7.0224,7.0599,7.0224,7.0449,216000.0
2012-07-24 13:20:00,18.78,18.79,18.73,18.73,123800.0,7.0449,7.0486,7.0261,7.0261,123800.0
2012-07-24 13:30:00,18.73,18.75,18.7,18.74,150900.0,7.0261,7.0336,7.0149,7.0299,150900.0
2012-07-24 13:40:00,18.74,18.76,18.72,18.74,153800.0,7.0299,7.0374,7.0224,7.0299,153800.0
2012-07-24 13:50:00,18.73,18.78,18.73,18.76,148000.0,7.0261,7.0449,7.0261,7.0374,148000.0
2012-07-24 14:00:00,18.77,18.77,18.72,18.73,110600.0,7.0411,7.0411,7.0224,7.0261,110600.0
2012-07-24 14:10:00,18.73,18.76,18.72,18.72,191100.0,7.0261,7.0374,7.0224,7.0224,191100.0
2012-07-24 14:20:00,18.72,18.73,18.64,18.65,276900.0,7.0224,7.0261,6.9924,6.9961,276900.0
2012-07-24 14:30:00,18.64,18.7,18.61,18.68,244800.0,6.9924,7.0149,6.9811,7.0074,244800.0
2012-07-24 14:40:00,18.68,18.69,18.67,18.67,51000.0,7.0074,7.0111,7.0036,7.0036,51000.0
2012-07-24 14:50:00,18.67,18.69,18.64,18.67,178500.0,7.0036,7.0111,6.9924,7.0036,178500.0
2012-07-24 15:00:00,18.67,18.67,18.6,18.6,138100.0,7.0036,7.0036,6.9773,6.9773,138100.0
2012-07-24 15:10:00,18.6,18.64,18.59,18.61,224700.0,6.9773,6.9924,6.9736,6.9811,224700.0
2012-07-24 15:20:00,18.61,18.73,18.59,18.73,271800.0,6.9811,7.0261,6.9736,7.0261,271800.0
2012-07-24 15:30:00,18.72,18.79,18.7,18.78,365700.0,7.0224,7.0486,7.0149,7.0449,365700.0
2012-07-24 15:40:00,18.78,18.82,18.74,18.76,387400.0,7.0449,7.0599,7.0299,7.0374,387400.0
2012-07-24 15:50:00,18.77,18.88,18.74,18.82,913000.0,7.0411,7.0824,7.0299,7.0599,913000.0
2012-07-25 09:30:00,18.99,19.18,18.98,19.11,455600.0,7.1236,7.1949,7.1199,7.1687,455600.0
2012-07-25 09:40:00,19.1,19.11,18.91,18.91,250800.0,7.1649,7.1687,7.0936,7.0936,250800.0
2012-07-25 09:50:00,18.91,18.92,18.8,18.87,181000.0,7.0936,7.0974,7.0524,7.0786,181000.0
2012-07-25 10:00:00,18.87,18.89,18.77,18.86,225700.0,7.0786,7.0861,7.0411,7.0749,225700.0
2012-07-25 10:10:00,18.85,18.94,18.85,18.9,197900.0,7.0711,7.1049,7.0711,7.0899,197900.0
2012-07-25 10:20:00,18.9,18.93,18.86,18.92,144300.0,7.0899,7.1011,7.0749,7.0974,144300.0
2012-07-25 10:30:00,18.92,18.92,18.8,18.87,268000.0,7.0974,7.0974,7.0524,7.0786,268000.0
2012-07-25 10:40:00,18.86,18.93,18.86,18.86,236200.0,7.0749,7.1011,7.0749,7.0749,236200.0
2012-07-25 10:50:00,18.87,18.87,18.78,18.78,272600.0,7.0786,7.0786,7.0449,7.0449,272600.0
2012-07-25 11:00:00,18.78,18.8,18.75,18.75,178700.0,7.0449,7.0524,7.0336,7.0336,178700.0
2012-07-25 11:10:00,18.76,18.84,18.75,18.83,204000.0,7.0374,7.0674,7.0336,7.0636,204000.0
2012-07-25 11:20:00,18.83,18.89,18.83,18.85,202000.0,7.0636,7.0861,7.0636,7.0711,202000.0
2012-07-25 11:30:00,18.85,18.93,18.84,18.92,98800.0,7.0711,7.1011,7.0674,7.0974,98800.0
2012-07-25 11:40:00,18.93,18.93,18.85,18.85,400800.0,7.1011,7.1011,7.0711,7.0711,400800.0
2012-07-25 11:50:00,18.86,18.91,18.86,18.89,113100.0,7.0749,7.0936,7.0749,7.0861,113100.0
2012-07-25 12:00:00,18.88,18.97,18.88,18.97,165600.0,7.0824,7.1161,7.0824,7.1161,165600.0
2012-07-25 12:10:00,18.97,18.97,18.93,18.94,96800.0,7.1161,7.1161,7.1011,7.1049,96800.0
2012-07-25 12:20:00,18.95,18.97,18.93,18.94,125500.0,7.1086,7.1161,7.1011,7.1049,125500.0
2012-07-25 12:30:00,18.94,19.0,18.94,18.99,176400.0,7.1049,7.1274,7.1049,7.1236,176400.0
2012-07-25 12:40:00,18.99,19.07,18.98,19.06,238800.0,7.1236,7.1537,7.1199,7.1499,238800.0
2012-07-25 12:50:00,19.06,19.07,19.03,19.03,116600.0,7.1499,7.1537,7.1386,7.1386,116600.0
2012-07-25 13:00:00,19.03,19.1,19.03,19.1,186600.0,7.1386,7.1649,7.1386,7.1649,186600.0
2012-07-25 13:10:00,19.09,19.11,19.06,19.07,203000.0,7.1612,7.1687,7.1499,7.1537,203000.0
2012-07-25 13:20:00,19.07,19.13,19.07,19.07,89800.0,7.1537,7.1762,7.1537,7.1537,89800.0
2012-07-25 13:30:00,19.07,19.12,19.05,19.1,121100.0,7.1537,7.1724,7.1462,7.1649,121100.0
2012-07-25 13:40:00,19.09,19.12,19.07,19.08,118100.0,7.1612,7.1724,7.1537,7.1574,118100.0
2012-07-25 13:50:00,19.07,19.12,19.06,19.12,161400.0,7.1537,7.1724,7.1499,7.1724,161400.0
2012-07-25 14:00:00,19.11,19.12,19.07,19.09,145100.0,7.1687,7.1724,7.1537,7.1612,145100.0
2012-07-25 14:10:00,19.08,19.12,19.07,19.09,169800.0,7.1574,7.1724,7.1537,7.1612,169800.0
2012-07-25 14:20:00,19.1,19.17,19.09,19.16,159200.0,7.1649,7.1912,7.1612,7.1874,159200.0
2012-07-25 14:30:00,19.16,19.24,19.15,19.22,219800.0,7.1874,7.2174,7.1837,7.2099,219800.0
2012-07-25 14:40:00,19.22,19.28,19.18,19.23,318000.0,7.2099,7.2324,7.1949,7.2137,318000.0
2012-07-25 14:50:00,19.24,19.29,19.24,19.25,225000.0,7.2174,7.2362,7.2174,7.2212,225000.0
2012-07-25 15:00:00,19.25,19.25,19.19,19.2,231400.0,7.2212,7.2212,7.1987,7.2024,231400.0
2012-07-25 15:10:00,19.2,19.2,19.02,19.03,327900.0,7.2024,7.2024,7.1349,7.1386,327900.0
2012-07-25 15:20:00,19.03,19.11,19.01,19.11,246500.0,7.1386,7.1687,7.1311,7.1687,246500.0
2012-07-25 15:30:00,19.11,19.11,19.05,19.07,368300.0,7.1687,7.1687,7.1462,7.1537,368300.0
2012-07-25 15:40:00,19.07,19.08,19.01,19.02,560700.0,7.1537,7.1574,7.1311,7.1349,560700.0
2012-07-25 15:50:00,19.03,19.05,19.0,19.05,870000.0,7.1386,7.1462,7.1274,7.1462,870000.0
2012-07-26 09:30:00,19.41,19.54,19.38,19.43,847500.0,7.2812,7.33,7.2699,7.2887,847500.0
2012-07-26 09:40:00,19.43,19.44,19.24,19.3,550700.0,7.2887,7.2925,7.2174,7.2399,550700.0
2012-07-26 09:50:00,19.3,19.42,19.29,19.35,496600.0,7.2399,7.2849,7.2362,7.2587,496600.0
2012-07-26 10:00:00,19.35,19.42,19.25,19.41,429400.0,7.2587,7.2849,7.2212,7.2812,429400.0
2012-07-26 10:10:00,19.41,19.43,19.35,19.35,294300.0,7.2812,7.2887,7.2587,7.2587,294300.0
2012-07-26 10:20:00,19.35,19.4,19.32,19.37,257400.0,7.2587,7.2774,7.2474,7.2662,257400.0
2012-07-26 10:30:00,19.37,19.39,19.29,19.32,462400.0,7.2662,7.2737,7.2362,7.2474,462400.0
2012-07-26 10:40:00,19.34,19.35,19.29,19.32,425100.0,7.2549,7.2587,7.2362,7.2474,425100.0
2012-07-26 10:50:00,19.32,19.33,19.26,19.3,141800.0,7.2474,7.2512,7.2249,7.2399,141800.0
2012-07-26 11:00:00,19.29,19.31,19.25,19.28,287500.0,7.2362,7.2437,7.2212,7.2324,287500.0
2012-07-26 11:10:00,19.27,19.32,19.25,19.28,222800.0,7.2287,7.2474,7.2212,7.2324,222800.0
2012-07-26 11:20:00,19.27,19.28,19.21,19.25,391600.0,7.2287,7.2324,7.2062,7.2212,391600.0
2012-07-26 11:30:00,19.25,19.27,19.23,19.26,266400.0,7.2212,7.2287,7.2137,7.2249,266400.0
2012-07-26 11:40:00,19.25,19.27,19.21,19.23,228700.0,7.2212,7.2287,7.2062,7.2137,228700.0
2012-07-26 11:50:00,19.23,19.24,19.16,19.19,199400.0,7.2137,7.2174,7.1874,7.1987,199400.0
2012-07-26 12:00:00,19.18,19.21,19.15,19.2,153600.0,7.1949,7.2062,7.1837,7.2024,153600.0
2012-07-26 12:10:00,19.2,19.32,19.2,19.31,156800.0,7.2024,7.2474,7.2024,7.2437,156800.0
2012-07-26 12:20:00,19.31,19.36,19.31,19.35,150300.0,7.2437,7.2624,7.2437,7.2587,150300.0
2012-07-26 12:30:00,19.34,19.35,19.29,19.32,160600.0,7.2549,7.2587,7.2362,7.2474,160600.0
2012-07-26 12:40:00,19.32,19.33,19.3,19.3,136700.0,7.2474,7.2512,7.2399,7.2399,136700.0
2012-07-26 12:50:00,19.3,19.38,19.29,19.35,209600.0,7.2399,7.2699,7.2362,7.2587,209600.0
2012-07-26 13:00:00,19.36,19.42,19.34,19.41,142300.0,7.2624,7.2849,7.2549,7.2812,142300.0
2012-07-26 13:10:00,19.41,19.43,19.4,19.41,123500.0,7.2812,7.2887,7.2774,7.2812,123500.0
2012-07-26 13:20:00,19.41,19.45,19.39,19.43,175000.0,7.2812,7.2962,7.2737,7.2887,175000.0
2012-07-26 13:30:00,19.43,19.44,19.41,19.42,104700.0,7.2887,7.2925,7.2812,7.2849,104700.0
2012-07-26 13:40:00,19.42,19.42,19.38,19.38,207900.0,7.2849,7.2849,7.2699,7.2699,207900.0
2012-07-26 13:50:00,19.39,19.39,19.35,19.38,92700.0,7.2737,7.2737,7.2587,7.2699,92700.0
2012-07-26 14:00:00,19.37,19.44,19.36,19.43,271500.0,7.2662,7.2925,7.2624,7.2887,271500.0
2012-07-26 14:10:00,19.42,19.49,19.42,19.43,217600.0,7.2849,7.3112,7.2849,7.2887,217600.0
2012-07-26 14:20:00,19.43,19.46,19.41,19.45,224900.0,7.2887,7.3,7.2812,7.2962,224900.0
2012-07-26 14:30:00,19.45,19.45,19.37,19.4,267000.0,7.2962,7.2962,7.2662,7.2774,267000.0
2012-07-26 14:40:00,19.4,19.44,19.39,19.44,141100.0,7.2774,7.2925,7.2737,7.2925,141100.0
2012-07-26 14:50:00,19.44,19.52,19.43,19.52,301000.0,7.2925,7.3225,7.2887,7.3225,301000.0
2012-07-26 15:00:00,19.52,19.57,19.51,19.52,378800.0,7.3225,7.3412,7.3187,7.3225,378800.0
2012-07-26 15:10:00,19.51,19.56,19.51,19.55,139100.0,7.3187,7.3375,7.3187,7.3337,139100.0
2012-07-26 15:20:00,19.54,19.62,19.54,19.62,309900.0,7.33,7.36,7.33,7.36,309900.0
2012-07-26 15:30:00,19.61,19.66,19.59,19.63,493400.0,7.3562,7.375,7.3487,7.3637,493400.0
2012-07-26 15:40:00,19.63,19.67,19.6,19.61,697000.0,7.3637,7.3787,7.3525,7.3562,697000.0
2012-07-26 15:50:00,19.6,19.62,19.55,19.56,724900.0,7.3525,7.36,7.3337,7.3375,724900.0
2012-07-27 09:30:00,19.77,19.81,19.65,19.72,348000.0,7.4162,7.4312,7.3712,7.3975,348000.0
2012-07-27 09:40:00,19.72,19.77,19.65,19.76,300800.0,7.3975,7.4162,7.3712,7.4125,300800.0
2012-07-27 09:50:00,19.75,19.9,19.73,19.87,374200.0,7.4087,7.465,7.4012,7.4538,374200.0
2012-07-27 10:00:00,19.87,19.89,19.83,19.83,250900.0,7.4538,7.4613,7.4388,7.4388,250900.0
2012-07-27 10:10:00,19.82,19.84,19.77,19.83,221500.0,7.435,7.4425,7.4162,7.4388,221500.0
2012-07-27 10:20:00,19.83,19.86,19.76,19.76,220500.0,7.4388,7.45,7.4125,7.4125,220500.0
2012-07-27 10:30:00,19.77,19.8,19.75,19.79,169000.0,7.4162,7.4275,7.4087,7.4237,169000.0
2012-07-27 10:40:00,19.79,19.9,19.79,19.9,162400.0,7.4237,7.465,7.4237,7.465,162400.0
2012-07-27 10:50:00,19.9,19.91,19.87,19.9,218400.0,7.465,7.4688,7.4538,7.465,218400.0
2012-07-27 11:00:00,19.91,19.97,19.9,19.93,212000.0,7.4688,7.4913,7.465,7.4763,212000.0
2012-07-27 11:10:00,19.93,19.96,19.89,19.95,294100.0,7.4763,7.4875,7.4613,7.4838,294100.0
2012-07-27 11:20:00,19.95,19.96,19.76,19.79,423200.0,7.4838,7.4875,7.4125,7.4237,423200.0
2012-07-27 11:30:00,19.8,19.87,19.8,19.83,195700.0,7.4275,7.4538,7.4275,7.4388,195700.0
2012-07-27 11:40:00,19.82,19.85,19.8,19.8,135500.0,7.435,7.4463,7.4275,7.4275,135500.0
2012-07-27 11:50:00,19.8,19.82,19.79,19.82,145700.0,7.4275,7.435,7.4237,7.435,145700.0
2012-07-27 12:00:00,19.82,19.82,19.75,19.79,131600.0,7.435,7.435,7.4087,7.4237,131600.0
2012-07-27 12:10:00,19.79,19.83,19.78,19.79,94300.0,7.4237,7.4388,7.42,7.4237,94300.0
2012-07-27 12:20:00,19.8,19.85,19.79,19.84,116000.0,7.4275,7.4463,7.4237,7.4425,116000.0
2012-07-27 12:30:00,19.84,19.85,19.81,19.83,89000.0,7.4425,7.4463,7.4312,7.4388,89000.0
2012-07-27 12:40:00,19.83,19.85,19.82,19.84,59300.0,7.4388,7.4463,7.435,7.4425,59300.0
2012-07-27 12:50:00,19.84,19.85,19.79,19.81,100400.0,7.4425,7.4463,7.4237,7.4312,100400.0
2012-07-27 13:00:00,19.8,19.81,19.77,19.79,68200.0,7.4275,7.4312,7.4162,7.4237,68200.0
2012-07-27 13:10:00,19.78,19.83,19.78,19.83,298300.0,7.42,7.4388,7.42,7.4388,298300.0
2012-07-27 13:20:00,19.83,19.97,19.82,19.89,669900.0,7.4388,7.4913,7.435,7.4613,669900.0
2012-07-27 13:30:00,19.89,20.05,19.88,20.05,727400.0,7.4613,7.5213,7.4575,7.5213,727400.0
2012-07-27 13:40:00,20.05,20.07,20.0,20.05,616200.0,7.5213,7.5288,7.5025,7.5213,616200.0
2012-07-27 13:50:00,20.05,20.16,20.04,20.12,780900.0,7.5213,7.5625,7.5175,7.5475,780900.0
2012-07-27 14:00:00,20.12,20.25,20.12,20.23,724800.0,7.5475,7.5963,7.5475,7.5888,724800.0
2012-07-27 14:10:00,20.23,20.23,20.16,20.17,463100.0,7.5888,7.5888,7.5625,7.5663,463100.0
2012-07-27 14:20:00,20.17,20.19,20.14,20.17,373100.0,7.5663,7.5738,7.555,7.5663,373100.0
2012-07-27 14:30:00,20.18,20.38,20.18,20.36,545200.0,7.57,7.6451,7.57,7.6376,545200.0
2012-07-27 14:40:00,20.37,20.41,20.34,20.41,400500.0,7.6413,7.6563,7.6301,7.6563,400500.0
2012-07-27 14:50:00,20.41,20.43,20.38,20.41,554400.0,7.6563,7.6638,7.6451,7.6563,554400.0
2012-07-27 15:00:00,20.4,20.41,20.32,20.33,404600.0,7.6526,7.6563,7.6226,7.6263,404600.0
2012-07-27 15:10:00,20.33,20.37,20.3,20.33,261900.0,7.6263,7.6413,7.6151,7.6263,261900.0
2012-07-27 15:20:00,20.33,20.42,20.32,20.41,485300.0,7.6263,7.6601,7.6226,7.6563,485300.0
2012-07-27 15:30:00,20.41,20.46,20.38,20.43,533100.0,7.6563,7.6751,7.6451,7.6638,533100.0
2012-07-27 15:40:00,20.43,20.5,20.43,20.5,1602500.0,7.6638,7.6901,7.6638,7.6901,1602500.0
2012-07-27 15:50:00,20.5,20.5,20.43,20.47,1647300.0,7.6901,7.6901,7.6638,7.6788,1647300.0
2012-07-30 09:30:00,20.39,20.52,20.24,20.28,602900.0,7.6488,7.6976,7.5926,7.6076,602900.0
2012-07-30 09:40:00,20.27,20.36,20.2,20.34,312900.0,7.6038,7.6376,7.5775,7.6301,312900.0
2012-07-30 09:50:00,20.33,20.51,20.32,20.5,464500.0,7.6263,7.6938,7.6226,7.6901,464500.0
2012-07-30 10:00:00,20.51,20.51,20.41,20.43,480500.0,7.6938,7.6938,7.6563,7.6638,480500.0
2012-07-30 10:10:00,20.44,20.45,20.3,20.35,283800.0,7.6676,7.6713,7.6151,7.6338,283800.0
2012-07-30 10:20:00,20.35,20.41,20.27,20.28,310100.0,7.6338,7.6563,7.6038,7.6076,310100.0
2012-07-30 10:30:00,20.29,20.29,20.19,20.24,443800.0,7.6113,7.6113,7.5738,7.5926,443800.0
2012-07-30 10:40:00,20.23,20.24,20.15,20.16,200400.0,7.5888,7.5926,7.5588,7.5625,200400.0
2012-07-30 10:50:00,20.17,20.24,20.15,20.15,300300.0,7.5663,7.5926,7.5588,7.5588,300300.0
2012-07-30 11:00:00,20.15,20.23,20.15,20.18,217200.0,7.5588,7.5888,7.5588,7.57,217200.0
2012-07-30 11:10:00,20.18,20.23,20.17,20.2,219800.0,7.57,7.5888,7.5663,7.5775,219800.0
2012-07-30 11:20:00,20.2,20.2,20.15,20.17,209800.0,7.5775,7.5775,7.5588,7.5663,209800.0
2012-07-30 11:30:00,20.17,20.17,20.0,20.0,399100.0,7.5663,7.5663,7.5025,7.5025,399100.0
2012-07-30 11:40:00,20.0,20.01,19.91,19.96,490800.0,7.5025,7.5063,7.4688,7.4875,490800.0
2012-07-30 11:50:00,19.96,19.98,19.94,19.97,209000.0,7.4875,7.495,7.48,7.4913,209000.0
2012-07-30 12:00:00,19.96,20.01,19.95,20.01,335200.0,7.4875,7.5063,7.4838,7.5063,335200.0
2012-07-30 12:10:00,20.01,20.01,19.93,19.97,252700.0,7.5063,7.5063,7.4763,7.4913,252700.0
2012-07-30 12:20:00,19.98,19.98,19.95,19.98,103500.0,7.495,7.495,7.4838,7.495,103500.0
2012-07-30 12:30:00,19.98,19.98,19.94,19.98,202200.0,7.495,7.495,7.48,7.495,202200.0
2012-07-30 12:40:00,19.98,20.04,19.97,20.01,342300.0,7.495,7.5175,7.4913,7.5063,342300.0
2012-07-30 12:50:00,20.01,20.02,19.96,20.02,234900.0,7.5063,7.51,7.4875,7.51,234900.0
2012-07-30 13:00:00,20.02,20.09,20.0,20.09,201100.0,7.51,7.5363,7.5025,7.5363,201100.0
2012-07-30 13:10:00,20.09,20.13,20.09,20.12,208100.0,7.5363,7.5513,7.5363,7.5475,208100.0
2012-07-30 13:20:00,20.12,20.15,20.1,20.11,171800.0,7.5475,7.5588,7.54,7.5438,171800.0
2012-07-30 13:30:00,20.11,20.23,20.11,20.2,235800.0,7.5438,7.5888,7.5438,7.5775,235800.0
2012-07-30 13:40:00,20.2,20.21,20.18,20.2,163500.0,7.5775,7.5813,7.57,7.5775,163500.0
2012-07-30 13:50:00,20.2,20.25,20.18,20.24,432700.0,7.5775,7.5963,7.57,7.5926,432700.0
2012-07-30 14:00:00,20.23,20.24,20.18,20.21,210800.0,7.5888,7.5926,7.57,7.5813,210800.0
2012-07-30 14:10:00,20.21,20.24,20.18,20.24,122300.0,7.5813,7.5926,7.57,7.5926,122300.0
2012-07-30 14:20:00,20.24,20.33,20.23,20.32,263000.0,7.5926,7.6263,7.5888,7.6226,263000.0
2012-07-30 14:30:00,20.32,20.38,20.32,20.37,247100.0,7.6226,7.6451,7.6226,7.6413,247100.0
2012-07-30 14:40:00,20.37,20.41,20.37,20.4,385600.0,7.6413,7.6563,7.6413,7.6526,385600.0
2012-07-30 14:50:00,20.4,20.47,20.39,20.45,385400.0,7.6526,7.6788,7.6488,7.6713,385400.0
2012-07-30 15:00:00,20.46,20.47,20.34,20.35,732900.0,7.6751,7.6788,7.6301,7.6338,732900.0
2012-07-30 15:10:00,20.36,20.44,20.34,20.43,957700.0,7.6376,7.6676,7.6301,7.6638,957700.0
2012-07-30 15:20:00,20.42,20.45,20.38,20.42,525600.0,7.6601,7.6713,7.6451,7.6601,525600.0
2012-07-30 15:30:00,20.42,20.47,20.39,20.4,723800.0,7.6601,7.6788,7.6488,7.6526,723800.0
2012-07-30 15:40:00,20.4,20.49,20.39,20.44,1107200.0,7.6526,7.6863,7.6488,7.6676,1107200.0
2012-07-30 15:50:00,20.44,20.49,20.4,20.47,1409200.0,7.6676,7.6863,7.6526,7.6788,1409200.0
2012-07-31 09:30:00,20.38,20.47,20.37,20.4,929200.0,7.6451,7.6788,7.6413,7.6526,929200.0
2012-07-31 09:40:00,20.4,20.41,20.18,20.2,818200.0,7.6526,7.6563,7.57,7.5775,818200.0
2012-07-31 09:50:00,20.2,20.21,20.1,20.11,699500.0,7.5775,7.5813,7.54,7.5438,699500.0
2012-07-31 10:00:00,20.11,20.16,19.88,19.92,1281500.0,7.5438,7.5625,7.4575,7.4725,1281500.0
2012-07-31 10:10:00,19.92,19.97,19.85,19.86,1017800.0,7.4725,7.4913,7.4463,7.45,1017800.0
2012-07-31 10:20:00,19.86,19.95,19.85,19.92,627100.0,7.45,7.4838,7.4463,7.4725,627100.0
2012-07-31 10:30:00,19.92,19.95,19.84,19.85,511900.0,7.4725,7.4838,7.4425,7.4463,511900.0
2012-07-31 10:40:00,19.84,19.86,19.8,19.81,381000.0,7.4425,7.45,7.4275,7.4312,381000.0
2012-07-31 10:50:00,19.82,19.87,19.8,19.8,756500.0,7.435,7.4538,7.4275,7.4275,756500.0
2012-07-31 11:00:00,19.81,19.83,19.77,19.78,647000.0,7.4312,7.4388,7.4162,7.42,647000.0
2012-07-31 11:10:00,19.77,19.85,19.76,19.82,658200.0,7.4162,7.4463,7.4125,7.435,658200.0
2012-07-31 11:20:00,19.83,19.86,19.79,19.79,277500.0,7.4388,7.45,7.4237,7.4237,277500.0
2012-07-31 11:30:00,19.79,19.8,19.74,19.76,489400.0,7.4237,7.4275,7.405,7.4125,489400.0
2012-07-31 11:40:00,19.76,19.79,19.74,19.77,347800.0,7.4125,7.4237,7.405,7.4162,347800.0
2012-07-31 11:50:00,19.76,19.77,19.72,19.73,275300.0,7.4125,7.4162,7.3975,7.4012,275300.0
2012-07-31 12:00:00,19.73,19.74,19.65,19.69,426000.0,7.4012,7.405,7.3712,7.3862,426000.0
2012-07-31 12:10:00,19.69,19.69,19.59,19.59,489100.0,7.3862,7.3862,7.3487,7.3487,489100.0
2012-07-31 12:20:00,19.59,19.61,19.58,19.61,368100.0,7.3487,7.3562,7.345,7.3562,368100.0
2012-07-31 12:30:00,19.61,19.61,19.55,19.61,291500.0,7.3562,7.3562,7.3337,7.3562,291500.0
2012-07-31 12:40:00,19.61,19.62,19.57,19.59,188300.0,7.3562,7.36,7.3412,7.3487,188300.0
2012-07-31 12:50:00,19.59,19.59,19.55,19.57,261000.0,7.3487,7.3487,7.3337,7.3412,261000.0
2012-07-31 13:00:00,19.58,19.63,19.55,19.62,392700.0,7.345,7.3637,7.3337,7.36,392700.0
2012-07-31 13:10:00,19.63,19.65,19.6,19.65,163900.0,7.3637,7.3712,7.3525,7.3712,163900.0
2012-07-31 13:20:00,19.65,19.68,19.61,19.67,294800.0,7.3712,7.3825,7.3562,7.3787,294800.0
2012-07-31 13:30:00,19.67,19.67,19.61,19.64,333000.0,7.3787,7.3787,7.3562,7.3675,333000.0
2012-07-31 13:40:00,19.63,19.63,19.58,19.58,161600.0,7.3637,7.3637,7.345,7.345,161600.0
2012-07-31 13:50:00,19.59,19.63,19.56,19.56,166400.0,7.3487,7.3637,7.3375,7.3375,166400.0
2012-07-31 14:00:00,19.57,19.58,19.54,19.58,331100.0,7.3412,7.345,7.33,7.345,331100.0
2012-07-31 14:10:00,19.57,19.64,19.57,19.63,192700.0,7.3412,7.3675,7.3412,7.3637,192700.0
2012-07-31 14:20:00,19.63,19.65,19.6,19.64,230300.0,7.3637,7.3712,7.3525,7.3675,230300.0
2012-07-31 14:30:00,19.64,19.69,19.63,19.65,344600.0,7.3675,7.3862,7.3637,7.3712,344600.0
2012-07-31 14:40:00,19.64,19.65,19.55,19.56,312800.0,7.3675,7.3712,7.3337,7.3375,312800.0
2012-07-31 14:50:00,19.56,19.58,19.5,19.51,335000.0,7.3375,7.345,7.315,7.3187,335000.0
2012-07-31 15:00:00,19.52,19.55,19.5,19.51,390100.0,7.3225,7.3337,7.315,7.3187,390100.0
2012-07-31 15:10:00,19.51,19.52,19.46,19.49,258500.0,7.3187,7.3225,7.3,7.3112,258500.0
2012-07-31 15:20:00,19.48,19.51,19.46,19.5,279100.0,7.3075,7.3187,7.3,7.315,279100.0
2012-07-31 15:30:00,19.5,19.63,19.48,19.6,1117000.0,7.315,7.3637,7.3075,7.3525,1117000.0
2012-07-31 15:40:00,19.6,19.64,19.58,19.62,1034000.0,7.3525,7.3675,7.345,7.36,1034000.0
2012-07-31 15:50:00,19.61,19.66,19.6,19.61,1952000.0,7.3562,7.375,7.3525,7.3562,1952000.0
2012-08-01 09:30:00,19.51,19.55,19.26,19.28,671100.0,7.3187,7.3337,7.2249,7.2324,671100.0
2012-08-01 09:40:00,19.27,19.28,19.15,19.18,801400.0,7.2287,7.2324,7.1837,7.1949,801400.0
2012-08-01 09:50:00,19.18,19.32,19.17,19.28,499800.0,7.1949,7.2474,7.1912,7.2324,499800.0
2012-08-01 10:00:00,19.28,19.34,19.21,19.27,643900.0,7.2324,7.2549,7.2062,7.2287,643900.0
2012-08-01 10:10:00,19.27,19.32,19.19,19.19,327000.0,7.2287,7.2474,7.1987,7.1987,327000.0
2012-08-01 10:20:00,19.19,19.36,19.19,19.36,196100.0,7.1987,7.2624,7.1987,7.2624,196100.0
2012-08-01 10:30:00,19.36,19.52,19.36,19.52,525900.0,7.2624,7.3225,7.2624,7.3225,525900.0
2012-08-01 10:40:00,19.51,19.66,19.49,19.61,762900.0,7.3187,7.375,7.3112,7.3562,762900.0
2012-08-01 10:50:00,19.61,19.77,19.53,19.76,440300.0,7.3562,7.4162,7.3262,7.4125,440300.0
2012-08-01 11:00:00,19.76,19.79,19.64,19.66,330400.0,7.4125,7.4237,7.3675,7.375,330400.0
2012-08-01 11:10:00,19.67,19.76,19.62,19.76,562000.0,7.3787,7.4125,7.36,7.4125,562000.0
2012-08-01 11:20:00,19.76,19.81,19.73,19.81,414800.0,7.4125,7.4312,7.4012,7.4312,414800.0
2012-08-01 11:30:00,19.81,19.89,19.8,19.84,333000.0,7.4312,7.4613,7.4275,7.4425,333000.0
2012-08-01 11:40:00,19.85,19.93,19.84,19.89,302400.0,7.4463,7.4763,7.4425,7.4613,302400.0
2012-08-01 11:50:00,19.89,19.91,19.84,19.85,198600.0,7.4613,7.4688,7.4425,7.4463,198600.0
2012-08-01 12:00:00,19.86,19.88,19.83,19.87,170300.0,7.45,7.4575,7.4388,7.4538,170300.0
2012-08-01 12:10:00,19.86,19.87,19.82,19.86,310600.0,7.45,7.4538,7.435,7.45,310600.0
2012-08-01 12:20:00,19.86,19.91,19.84,19.88,411800.0,7.45,7.4688,7.4425,7.4575,411800.0
2012-08-01 12:30:00,19.88,19.96,19.87,19.95,217600.0,7.4575,7.4875,7.4538,7.4838,217600.0
2012-08-01 12:40:00,19.96,19.97,19.93,19.96,211600.0,7.4875,7.4913,7.4763,7.4875,211600.0
2012-08-01 12:50:00,19.96,20.02,19.93,20.02,176500.0,7.4875,7.51,7.4763,7.51,176500.0
2012-08-01 13:00:00,20.01,20.02,19.96,20.01,260200.0,7.5063,7.51,7.4875,7.5063,260200.0
2012-08-01 13:10:00,20.01,20.01,19.95,19.96,227100.0,7.5063,7.5063,7.4838,7.4875,227100.0
2012-08-01 13:20:00,19.96,19.99,19.94,19.97,355200.0,7.4875,7.4988,7.48,7.4913,355200.0
2012-08-01 13:30:00,19.96,19.98,19.93,19.97,215400.0,7.4875,7.495,7.4763,7.4913,215400.0
2012-08-01 13:40:00,19.96,19.98,19.93,19.96,321300.0,7.4875,7.495,7.4763,7.4875,321300.0
2012-08-01 13:50:00,19.96,19.98,19.89,19.9,283600.0,7.4875,7.495,7.4613,7.465,283600.0
2012-08-01 14:00:00,19.89,19.92,19.8,19.9,555500.0,7.4613,7.4725,7.4275,7.465,555500.0
2012-08-01 14:10:00,19.9,19.93,19.72,19.76,892600.0,7.465,7.4763,7.3975,7.4125,892600.0
2012-08-01 14:20:00,19.75,19.89,19.74,19.89,432600.0,7.4087,7.4613,7.405,7.4613,432600.0
2012-08-01 14:30:00,19.9,19.91,19.79,19.84,494000.0,7.465,7.4688,7.4237,7.4425,494000.0
2012-08-01 14:40:00,19.84,19.9,19.79,19.85,465600.0,7.4425,7.465,7.4237,7.4463,465600.0
2012-08-01 14:50:00,19.85,19.9,19.8,19.9,522200.0,7.4463,7.465,7.4275,7.465,522200.0
2012-08-01 15:00:00,19.91,19.96,19.86,19.96,383200.0,7.4688,7.4875,7.45,7.4875,383200.0
2012-08-01 15:10:00,19.95,19.97,19.86,19.91,417700.0,7.4838,7.4913,7.45,7.4688,417700.0
2012-08-01 15:20:00,19.91,20.02,19.9,20.0,543300.0,7.4688,7.51,7.465,7.5025,543300.0
2012-08-01 15:30:00,20.01,20.05,19.96,20.03,1017000.0,7.5063,7.5213,7.4875,7.5138,1017000.0
2012-08-01 15:40:00,20.03,20.05,19.98,20.01,944600.0,7.5138,7.5213,7.495,7.5063,944600.0
2012-08-01 15:50:00,20.02,20.08,19.97,19.98,1253500.0,7.51,7.5325,7.4913,7.495,1253500.0
2012-08-02 09:30:00,19.75,19.78,19.57,19.76,774600.0,7.4087,7.42,7.3412,7.4125,774600.0
2012-08-02 09:40:00,19.76,20.1,19.74,20.03,816700.0,7.4125,7.54,7.405,7.5138,816700.0
2012-08-02 09:50:00,20.03,20.05,19.96,19.99,446400.0,7.5138,7.5213,7.4875,7.4988,446400.0
2012-08-02 10:00:00,19.99,20.11,19.93,20.1,680500.0,7.4988,7.5438,7.4763,7.54,680500.0
2012-08-02 10:10:00,20.11,20.13,20.06,20.12,454100.0,7.5438,7.5513,7.525,7.5475,454100.0
2012-08-02 10:20:00,20.12,20.17,20.07,20.14,439500.0,7.5475,7.5663,7.5288,7.555,439500.0
2012-08-02 10:30:00,20.14,20.15,20.03,20.03,331200.0,7.555,7.5588,7.5138,7.5138,331200.0
2012-08-02 10:40:00,20.03,20.11,20.0,20.11,404000.0,7.5138,7.5438,7.5025,7.5438,404000.0
2012-08-02 10:50:00,20.11,20.16,19.94,19.94,595500.0,7.5438,7.5625,7.48,7.48,595500.0
2012-08-02 11:00:00,19.94,20.05,19.93,20.02,728200.0,7.48,7.5213,7.4763,7.51,728200.0
2012-08-02 11:10:00,20.01,20.07,19.98,19.99,368600.0,7.5063,7.5288,7.495,7.4988,368600.0
2012-08-02 11:20:00,19.99,20.01,19.82,19.9,873700.0,7.4988,7.5063,7.435,7.465,873700.0
2012-08-02 11:30:00,19.89,19.91,19.83,19.83,569300.0,7.4613,7.4688,7.4388,7.4388,569300.0
2012-08-02 11:40:00,19.83,19.86,19.72,19.84,256800.0,7.4388,7.45,7.3975,7.4425,256800.0
2012-08-02 11:50:00,19.84,19.85,19.59,19.74,583100.0,7.4425,7.4463,7.3487,7.405,583100.0
2012-08-02 12:00:00,19.73,19.84,19.72,19.73,471400.0,7.4012,7.4425,7.3975,7.4012,471400.0
2012-08-02 12:10:00,19.73,19.78,19.7,19.75,319400.0,7.4012,7.42,7.39,7.4087,319400.0
2012-08-02 12:20:00,19.75,19.77,19.7,19.71,259200.0,7.4087,7.4162,7.39,7.3937,259200.0
2012-08-02 12:30:00,19.71,19.74,19.61,19.73,368400.0,7.3937,7.405,7.3562,7.4012,368400.0
2012-08-02 12:40:00,19.72,19.73,19.68,19.71,221000.0,7.3975,7.4012,7.3825,7.3937,221000.0
2012-08-02 12:50:00,19.71,19.79,19.67,19.76,270100.0,7.3937,7.4237,7.3787,7.4125,270100.0
2012-08-02 13:00:00,19.76,19.77,19.71,19.74,275400.0,7.4125,7.4162,7.3937,7.405,275400.0
2012-08-02 13:10:00,19.74,19.83,19.74,19.78,231100.0,7.405,7.4388,7.405,7.42,231100.0
2012-08-02 13:20:00,19.78,19.85,19.78,19.85,177600.0,7.42,7.4463,7.42,7.4463,177600.0
2012-08-02 13:30:00,19.85,19.85,19.76,19.81,285100.0,7.4463,7.4463,7.4125,7.4312,285100.0
2012-08-02 13:40:00,19.82,19.82,19.75,19.75,346600.0,7.435,7.435,7.4087,7.4087,346600.0
2012-08-02 13:50:00,19.76,19.81,19.72,19.72,209100.0,7.4125,7.4312,7.3975,7.3975,209100.0
2012-08-02 14:00:00,19.72,19.73,19.68,19.73,148700.0,7.3975,7.4012,7.3825,7.4012,148700.0
2012-08-02 14:10:00,19.73,19.73,19.67,19.7,327300.0,7.4012,7.4012,7.3787,7.39,327300.0
2012-08-02 14:20:00,19.69,19.73,19.68,19.72,175900.0,7.3862,7.4012,7.3825,7.3975,175900.0
2012-08-02 14:30:00,19.72,19.81,19.72,19.76,290700.0,7.3975,7.4312,7.3975,7.4125,290700.0
2012-08-02 14:40:00,19.76,19.8,19.76,19.77,262000.0,7.4125,7.4275,7.4125,7.4162,262000.0
2012-08-02 14:50:00,19.77,19.78,19.69,19.71,238900.0,7.4162,7.42,7.3862,7.3937,238900.0
2012-08-02 15:00:00,19.71,19.77,19.7,19.75,365200.0,7.3937,7.4162,7.39,7.4087,365200.0
2012-08-02 15:10:00,19.74,19.75,19.66,19.71,302500.0,7.405,7.4087,7.375,7.3937,302500.0
2012-08-02 15:20:00,19.71,19.71,19.63,19.66,512700.0,7.3937,7.3937,7.3637,7.375,512700.0
2012-08-02 15:30:00,19.66,19.71,19.63,19.69,430700.0,7.375,7.3937,7.3637,7.3862,430700.0
2012-08-02 15:40:00,19.69,19.71,19.64,19.69,564500.0,7.3862,7.3937,7.3675,7.3862,564500.0
2012-08-02 15:50:00,19.7,19.74,19.68,19.72,997500.0,7.39,7.405,7.3825,7.3975,997500.0
2012-08-03 09:30:00,20.15,20.29,20.15,20.21,1277700.0,7.5588,7.6113,7.5588,7.5813,1277700.0
2012-08-03 09:40:00,20.21,20.41,20.2,20.37,1459900.0,7.5813,7.6563,7.5775,7.6413,1459900.0
2012-08-03 09:50:00,20.37,20.52,20.36,20.52,787000.0,7.6413,7.6976,7.6376,7.6976,787000.0
2012-08-03 10:00:00,20.52,20.6,20.41,20.42,1123500.0,7.6976,7.7276,7.6563,7.6601,1123500.0
2012-08-03 10:10:00,20.42,20.44,20.38,20.39,585900.0,7.6601,7.6676,7.6451,7.6488,585900.0
2012-08-03 10:20:00,20.39,20.51,20.38,20.49,382100.0,7.6488,7.6938,7.6451,7.6863,382100.0
2012-08-03 10:30:00,20.49,20.53,20.38,20.4,350700.0,7.6863,7.7013,7.6451,7.6526,350700.0
2012-08-03 10:40:00,20.39,20.42,20.37,20.39,323700.0,7.6488,7.6601,7.6413,7.6488,323700.0
2012-08-03 10:50:00,20.39,20.46,20.38,20.45,240000.0,7.6488,7.6751,7.6451,7.6713,240000.0
2012-08-03 11:00:00,20.45,20.48,20.42,20.45,380300.0,7.6713,7.6826,7.6601,7.6713,380300.0
2012-08-03 11:10:00,20.45,20.53,20.44,20.5,316200.0,7.6713,7.7013,7.6676,7.6901,316200.0
2012-08-03 11:20:00,20.5,20.52,20.45,20.46,511000.0,7.6901,7.6976,7.6713,7.6751,511000.0
2012-08-03 11:30:00,20.47,20.57,20.4,20.57,675200.0,7.6788,7.7163,7.6526,7.7163,675200.0
2012-08-03 11:40:00,20.57,20.64,20.56,20.61,866500.0,7.7163,7.7426,7.7126,7.7313,866500.0
2012-08-03 11:50:00,20.61,20.7,20.61,20.7,566100.0,7.7313,7.7651,7.7313,7.7651,566100.0
2012-08-03 12:00:00,20.7,20.72,20.66,20.67,478800.0,7.7651,7.7726,7.7501,7.7539,478800.0
2012-08-03 12:10:00,20.67,20.7,20.61,20.62,379000.0,7.7539,7.7651,7.7313,7.7351,379000.0
2012-08-03 12:20:00,20.63,20.66,20.61,20.65,210500.0,7.7389,7.7501,7.7313,7.7464,210500.0
2012-08-03 12:30:00,20.65,20.66,20.57,20.61,187000.0,7.7464,7.7501,7.7163,7.7313,187000.0
2012-08-03 12:40:00,20.61,20.63,20.54,20.55,238000.0,7.7313,7.7389,7.7051,7.7088,238000.0
2012-08-03 12:50:00,20.55,20.62,20.53,20.59,198300.0,7.7088,7.7351,7.7013,7.7238,198300.0
2012-08-03 13:00:00,20.59,20.64,20.58,20.63,186900.0,7.7238,7.7426,7.7201,7.7389,186900.0
2012-08-03 13:10:00,20.63,20.65,20.6,20.62,251000.0,7.7389,7.7464,7.7276,7.7351,251000.0
2012-08-03 13:20:00,20.61,20.63,20.59,20.62,228500.0,7.7313,7.7389,7.7238,7.7351,228500.0
2012-08-03 13:30:00,20.62,20.62,20.54,20.55,255900.0,7.7351,7.7351,7.7051,7.7088,255900.0
2012-08-03 13:40:00,20.55,20.58,20.54,20.56,261500.0,7.7088,7.7201,7.7051,7.7126,261500.0
2012-08-03 13:50:00,20.57,20.62,20.55,20.61,273900.0,7.7163,7.7351,7.7088,7.7313,273900.0
2012-08-03 14:00:00,20.61,20.64,20.6,20.6,218700.0,7.7313,7.7426,7.7276,7.7276,218700.0
2012-08-03 14:10:00,20.6,20.6,20.56,20.58,228900.0,7.7276,7.7276,7.7126,7.7201,228900.0
2012-08-03 14:20:00,20.57,20.58,20.53,20.57,222100.0,7.7163,7.7201,7.7013,7.7163,222100.0
2012-08-03 14:30:00,20.56,20.57,20.45,20.45,317700.0,7.7126,7.7163,7.6713,7.6713,317700.0
2012-08-03 14:40:00,20.45,20.48,20.38,20.39,413200.0,7.6713,7.6826,7.6451,7.6488,413200.0
2012-08-03 14:50:00,20.39,20.46,20.35,20.45,515600.0,7.6488,7.6751,7.6338,7.6713,515600.0
2012-08-03 15:00:00,20.45,20.53,20.45,20.51,425700.0,7.6713,7.7013,7.6713,7.6938,425700.0
2012-08-03 15:10:00,20.5,20.52,20.47,20.51,325400.0,7.6901,7.6976,7.6788,7.6938,325400.0
2012-08-03 15:20:00,20.51,20.52,20.46,20.47,324400.0,7.6938,7.6976,7.6751,7.6788,324400.0
2012-08-03 15:30:00,20.47,20.48,20.38,20.4,795300.0,7.6788,7.6826,7.6451,7.6526,795300.0
2012-08-03 15:40:00,20.4,20.43,20.34,20.4,908500.0,7.6526,7.6638,7.6301,7.6526,908500.0
2012-08-03 15:50:00,20.4,20.41,20.32,20.33,949200.0,7.6526,7.6563,7.6226,7.6263,949200.0
2012-08-06 09:30:00,19.41,19.71,19.4,19.69,1671200.0,7.2812,7.3937,7.2774,7.3862,1671200.0
2012-08-06 09:40:00,19.7,19.92,19.61,19.91,1004400.0,7.39,7.4725,7.3562,7.4688,1004400.0
2012-08-06 09:50:00,19.9,19.99,19.77,19.83,976700.0,7.465,7.4988,7.4162,7.4388,976700.0
2012-08-06 10:00:00,19.84,19.9,19.81,19.85,814300.0,7.4425,7.465,7.4312,7.4463,814300.0
2012-08-06 10:10:00,19.86,19.89,19.8,19.81,1355300.0,7.45,7.4613,7.4275,7.4312,1355300.0
2012-08-06 10:20:00,19.81,19.83,19.69,19.75,722700.0,7.4312,7.4388,7.3862,7.4087,722700.0
2012-08-06 10:30:00,19.75,19.87,19.75,19.82,1522900.0,7.4087,7.4538,7.4087,7.435,1522900.0
2012-08-06 10:40:00,19.81,19.91,19.8,19.86,915000.0,7.4312,7.4688,7.4275,7.45,915000.0
2012-08-06 10:50:00,19.86,19.99,19.86,19.98,544600.0,7.45,7.4988,7.45,7.495,544600.0
2012-08-06 11:00:00,19.98,20.14,19.98,20.09,552200.0,7.495,7.555,7.495,7.5363,552200.0
2012-08-06 11:10:00,20.08,20.09,19.98,20.05,656700.0,7.5325,7.5363,7.495,7.5213,656700.0
2012-08-06 11:20:00,20.04,20.07,19.98,19.98,432600.0,7.5175,7.5288,7.495,7.495,432600.0
2012-08-06 11:30:00,19.98,20.05,19.97,19.98,428600.0,7.495,7.5213,7.4913,7.495,428600.0
2012-08-06 11:40:00,19.97,19.99,19.95,19.96,512700.0,7.4913,7.4988,7.4838,7.4875,512700.0
2012-08-06 11:50:00,19.97,19.98,19.92,19.94,406100.0,7.4913,7.495,7.4725,7.48,406100.0
2012-08-06 12:00:00,19.95,19.97,19.92,19.92,623100.0,7.4838,7.4913,7.4725,7.4725,623100.0
2012-08-06 12:10:00,19.93,19.97,19.9,19.96,214900.0,7.4763,7.4913,7.465,7.4875,214900.0
2012-08-06 12:20:00,19.97,19.98,19.93,19.98,243200.0,7.4913,7.495,7.4763,7.495,243200.0
2012-08-06 12:30:00,19.98,20.0,19.98,19.98,414200.0,7.495,7.5025,7.495,7.495,414200.0
2012-08-06 12:40:00,19.99,20.0,19.97,20.0,360300.0,7.4988,7.5025,7.4913,7.5025,360300.0
2012-08-06 12:50:00,19.99,20.04,19.99,20.03,303900.0,7.4988,7.5175,7.4988,7.5138,303900.0
2012-08-06 13:00:00,20.03,20.05,20.0,20.05,225300.0,7.5138,7.5213,7.5025,7.5213,225300.0
2012-08-06 13:10:00,20.04,20.1,20.04,20.09,188200.0,7.5175,7.54,7.5175,7.5363,188200.0
2012-08-06 13:20:00,20.1,20.17,20.08,20.16,323400.0,7.54,7.5663,7.5325,7.5625,323400.0
2012-08-06 13:30:00,20.15,20.22,20.15,20.17,352300.0,7.5588,7.585,7.5588,7.5663,352300.0
2012-08-06 13:40:00,20.17,20.2,20.15,20.16,242200.0,7.5663,7.5775,7.5588,7.5625,242200.0
2012-08-06 13:50:00,20.16,20.24,20.14,20.22,397600.0,7.5625,7.5926,7.555,7.585,397600.0
2012-08-06 14:00:00,20.23,20.43,20.22,20.41,638100.0,7.5888,7.6638,7.585,7.6563,638100.0
2012-08-06 14:10:00,20.4,20.42,20.33,20.42,435500.0,7.6526,7.6601,7.6263,7.6601,435500.0
2012-08-06 14:20:00,20.42,20.5,20.42,20.48,526000.0,7.6601,7.6901,7.6601,7.6826,526000.0
2012-08-06 14:30:00,20.49,20.54,20.43,20.45,489700.0,7.6863,7.7051,7.6638,7.6713,489700.0
2012-08-06 14:40:00,20.46,20.58,20.44,20.56,514200.0,7.6751,7.7201,7.6676,7.7126,514200.0
2012-08-06 14:50:00,20.57,20.66,20.52,20.64,870600.0,7.7163,7.7501,7.6976,7.7426,870600.0
2012-08-06 15:00:00,20.64,20.71,20.57,20.68,851800.0,7.7426,7.7689,7.7163,7.7576,851800.0
2012-08-06 15:10:00,20.69,20.71,20.52,20.55,594600.0,7.7614,7.7689,7.6976,7.7088,594600.0
2012-08-06 15:20:00,20.55,20.6,20.54,20.54,419400.0,7.7088,7.7276,7.7051,7.7051,419400.0
2012-08-06 15:30:00,20.54,20.55,20.48,20.5,783600.0,7.7051,7.7088,7.6826,7.6901,783600.0
2012-08-06 15:40:00,20.51,20.51,20.44,20.49,767700.0,7.6938,7.6938,7.6676,7.6863,767700.0
2012-08-06 15:50:00,20.49,20.5,20.43,20.45,1257600.0,7.6863,7.6901,7.6638,7.6713,1257600.0
2012-08-07 09:30:00,20.54,20.7,20.48,20.68,844700.0,7.7051,7.7651,7.6826,7.7576,844700.0
2012-08-07 09:40:00,20.68,21.01,20.68,20.95,1232100.0,7.7576,7.8814,7.7576,7.8589,1232100.0
2012-08-07 09:50:00,20.95,21.04,20.92,21.01,863600.0,7.8589,7.8927,7.8476,7.8814,863600.0
2012-08-07 10:00:00,21.01,21.07,20.94,21.03,785600.0,7.8814,7.9039,7.8551,7.8889,785600.0
2012-08-07 10:10:00,21.03,21.07,20.85,20.97,1275700.0,7.8889,7.9039,7.8214,7.8664,1275700.0
2012-08-07 10:20:00,20.96,21.05,20.88,20.99,908700.0,7.8626,7.8964,7.8326,7.8739,908700.0
2012-08-07 10:30:00,20.99,21.04,20.94,20.99,917700.0,7.8739,7.8927,7.8551,7.8739,917700.0
2012-08-07 10:40:00,20.99,21.05,20.93,20.94,909600.0,7.8739,7.8964,7.8514,7.8551,909600.0
2012-08-07 10:50:00,20.95,20.97,20.9,20.93,613800.0,7.8589,7.8664,7.8401,7.8514,613800.0
2012-08-07 11:00:00,20.92,20.94,20.79,20.88,782600.0,7.8476,7.8551,7.7989,7.8326,782600.0
2012-08-07 11:10:00,20.88,20.94,20.86,20.87,294500.0,7.8326,7.8551,7.8251,7.8289,294500.0
2012-08-07 11:20:00,20.87,21.0,20.77,20.96,631100.0,7.8289,7.8776,7.7914,7.8626,631100.0
2012-08-07 11:30:00,20.96,20.99,20.91,20.94,328500.0,7.8626,7.8739,7.8439,7.8551,328500.0
2012-08-07 11:40:00,20.94,21.01,20.92,20.99,382900.0,7.8551,7.8814,7.8476,7.8739,382900.0
2012-08-07 11:50:00,20.99,21.02,20.93,20.95,444000.0,7.8739,7.8852,7.8514,7.8589,444000.0
2012-08-07 12:00:00,20.95,21.03,20.93,21.02,243800.0,7.8589,7.8889,7.8514,7.8852,243800.0
2012-08-07 12:10:00,21.02,21.1,21.02,21.08,462800.0,7.8852,7.9152,7.8852,7.9077,462800.0
2012-08-07 12:20:00,21.09,21.13,21.06,21.13,333500.0,7.9114,7.9264,7.9002,7.9264,333500.0
2012-08-07 12:30:00,21.13,21.16,21.07,21.12,786600.0,7.9264,7.9377,7.9039,7.9227,786600.0
2012-08-07 12:40:00,21.12,21.2,21.1,21.18,494600.0,7.9227,7.9527,7.9152,7.9452,494600.0
2012-08-07 12:50:00,21.18,21.21,21.01,21.05,470400.0,7.9452,7.9564,7.8814,7.8964,470400.0
2012-08-07 13:00:00,21.06,21.11,21.02,21.02,304900.0,7.9002,7.9189,7.8852,7.8852,304900.0
2012-08-07 13:10:00,21.03,21.03,20.97,21.01,152200.0,7.8889,7.8889,7.8664,7.8814,152200.0
2012-08-07 13:20:00,21.01,21.03,21.0,21.0,233200.0,7.8814,7.8889,7.8776,7.8776,233200.0
2012-08-07 13:30:00,21.01,21.03,20.98,20.98,404500.0,7.8814,7.8889,7.8701,7.8701,404500.0
2012-08-07 13:40:00,20.99,21.01,20.81,20.83,548300.0,7.8739,7.8814,7.8064,7.8139,548300.0
2012-08-07 13:50:00,20.84,20.93,20.83,20.92,342700.0,7.8176,7.8514,7.8139,7.8476,342700.0
2012-08-07 14:00:00,20.93,20.98,20.91,20.92,205200.0,7.8514,7.8701,7.8439,7.8476,205200.0
2012-08-07 14:10:00,20.92,20.95,20.91,20.95,221600.0,7.8476,7.8589,7.8439,7.8589,221600.0
2012-08-07 14:20:00,20.95,20.97,20.93,20.93,419800.0,7.8589,7.8664,7.8514,7.8514,419800.0
2012-08-07 14:30:00,20.93,20.96,20.92,20.96,271900.0,7.8514,7.8626,7.8476,7.8626,271900.0
2012-08-07 14:40:00,20.96,21.07,20.95,21.06,977200.0,7.8626,7.9039,7.8589,7.9002,977200.0
2012-08-07 14:50:00,21.07,21.08,21.01,21.04,404100.0,7.9039,7.9077,7.8814,7.8927,404100.0
2012-08-07 15:00:00,21.04,21.05,20.96,20.97,297200.0,7.8927,7.8964,7.8626,7.8664,297200.0
2012-08-07 15:10:00,20.97,20.99,20.94,20.99,233500.0,7.8664,7.8739,7.8551,7.8739,233500.0
2012-08-07 15:20:00,20.99,21.01,20.9,20.91,461800.0,7.8739,7.8814,7.8401,7.8439,461800.0
2012-08-07 15:30:00,20.91,20.95,20.91,20.94,580500.0,7.8439,7.8589,7.8439,7.8551,580500.0
2012-08-07 15:40:00,20.94,20.99,20.91,20.93,665900.0,7.8551,7.8739,7.8439,7.8514,665900.0
2012-08-07 15:50:00,20.93,20.94,20.85,20.88,1002100.0,7.8514,7.8551,7.8214,7.8326,1002100.0
2012-08-08 09:30:00,21.15,21.35,21.11,21.33,1183800.0,7.9339,8.0089,7.9189,8.0014,1183800.0
2012-08-08 09:40:00,21.34,21.49,21.32,21.47,763200.0,8.0052,8.0615,7.9977,8.054,763200.0
2012-08-08 09:50:00,21.46,21.5,21.42,21.48,695100.0,8.0502,8.0652,8.0352,8.0577,695100.0
2012-08-08 10:00:00,21.48,21.61,21.44,21.6,1265400.0,8.0577,8.1065,8.0427,8.1027,1265400.0
2012-08-08 10:10:00,21.61,21.79,21.59,21.78,1568200.0,8.1065,8.174,8.099,8.1702,1568200.0
2012-08-08 10:20:00,21.77,21.78,21.62,21.66,923400.0,8.1665,8.1702,8.1102,8.1252,923400.0
2012-08-08 10:30:00,21.67,21.71,21.62,21.66,438300.0,8.129,8.144,8.1102,8.1252,438300.0
2012-08-08 10:40:00,21.66,21.69,21.6,21.66,409200.0,8.1252,8.1365,8.1027,8.1252,409200.0
2012-08-08 10:50:00,21.66,21.7,21.6,21.69,598700.0,8.1252,8.1402,8.1027,8.1365,598700.0
2012-08-08 11:00:00,21.69,21.76,21.67,21.69,451500.0,8.1365,8.1627,8.129,8.1365,451500.0
2012-08-08 11:10:00,21.7,21.82,21.69,21.77,585700.0,8.1402,8.1853,8.1365,8.1665,585700.0
2012-08-08 11:20:00,21.77,21.81,21.74,21.77,614100.0,8.1665,8.1815,8.1552,8.1665,614100.0
2012-08-08 11:30:00,21.77,21.89,21.76,21.86,481500.0,8.1665,8.2115,8.1627,8.2003,481500.0
2012-08-08 11:40:00,21.86,21.92,21.84,21.91,606900.0,8.2003,8.2228,8.1928,8.219,606900.0
2012-08-08 11:50:00,21.92,21.93,21.87,21.88,267000.0,8.2228,8.2265,8.204,8.2078,267000.0
2012-08-08 12:00:00,21.88,21.91,21.86,21.89,298400.0,8.2078,8.219,8.2003,8.2115,298400.0
2012-08-08 12:10:00,21.9,21.94,21.85,21.89,357900.0,8.2153,8.2303,8.1965,8.2115,357900.0
2012-08-08 12:20:00,21.89,21.93,21.85,21.9,256000.0,8.2115,8.2265,8.1965,8.2153,256000.0
2012-08-08 12:30:00,21.9,21.97,21.9,21.97,338100.0,8.2153,8.2415,8.2153,8.2415,338100.0
2012-08-08 12:40:00,21.96,21.96,21.9,21.9,381400.0,8.2378,8.2378,8.2153,8.2153,381400.0
2012-08-08 12:50:00,21.91,21.96,21.83,21.95,478800.0,8.219,8.2378,8.189,8.234,478800.0
2012-08-08 13:00:00,21.96,21.96,21.91,21.95,227200.0,8.2378,8.2378,8.219,8.234,227200.0
2012-08-08 13:10:00,21.95,21.96,21.89,21.9,270900.0,8.234,8.2378,8.2115,8.2153,270900.0
2012-08-08 13:20:00,21.9,21.93,21.87,21.88,157800.0,8.2153,8.2265,8.204,8.2078,157800.0
2012-08-08 13:30:00,21.88,21.89,21.81,21.81,340400.0,8.2078,8.2115,8.1815,8.1815,340400.0
2012-08-08 13:40:00,21.81,21.86,21.78,21.86,319700.0,8.1815,8.2003,8.1702,8.2003,319700.0
2012-08-08 13:50:00,21.85,21.88,21.76,21.84,368900.0,8.1965,8.2078,8.1627,8.1928,368900.0
2012-08-08 14:00:00,21.84,21.84,21.73,21.76,359800.0,8.1928,8.1928,8.1515,8.1627,359800.0
2012-08-08 14:10:00,21.76,21.76,21.68,21.71,539500.0,8.1627,8.1627,8.1327,8.144,539500.0
2012-08-08 14:20:00,21.71,21.74,21.67,21.74,247200.0,8.144,8.1552,8.129,8.1552,247200.0
2012-08-08 14:30:00,21.74,21.81,21.72,21.78,342100.0,8.1552,8.1815,8.1477,8.1702,342100.0
2012-08-08 14:40:00,21.78,21.85,21.77,21.82,355200.0,8.1702,8.1965,8.1665,8.1853,355200.0
2012-08-08 14:50:00,21.82,21.84,21.76,21.79,322800.0,8.1853,8.1928,8.1627,8.174,322800.0
2012-08-08 15:00:00,21.8,21.8,21.71,21.78,557500.0,8.1777,8.1777,8.144,8.1702,557500.0
2012-08-08 15:10:00,21.77,21.88,21.74,21.86,527700.0,8.1665,8.2078,8.1552,8.2003,527700.0
2012-08-08 15:20:00,21.86,21.96,21.84,21.92,705700.0,8.2003,8.2378,8.1928,8.2228,705700.0
2012-08-08 15:30:00,21.92,21.96,21.86,21.89,915100.0,8.2228,8.2378,8.2003,8.2115,915100.0
2012-08-08 15:40:00,21.88,21.91,21.85,21.89,946100.0,8.2078,8.219,8.1965,8.2115,946100.0
2012-08-08 15:50:00,21.89,21.91,21.84,21.86,1249700.0,8.2115,8.219,8.1928,8.2003,1249700.0
2012-08-09 09:30:00,21.71,21.78,21.58,21.69,1556600.0,8.144,8.1702,8.0952,8.1365,1556600.0
2012-08-09 09:40:00,21.69,21.81,21.68,21.71,756800.0,8.1365,8.1815,8.1327,8.144,756800.0
2012-08-09 09:50:00,21.71,21.73,21.63,21.68,502800.0,8.144,8.1515,8.114,8.1327,502800.0
2012-08-09 10:00:00,21.68,21.74,21.65,21.73,466500.0,8.1327,8.1552,8.1215,8.1515,466500.0
2012-08-09 10:10:00,21.73,21.82,21.73,21.8,421400.0,8.1515,8.1853,8.1515,8.1777,421400.0
2012-08-09 10:20:00,21.8,21.86,21.72,21.84,843000.0,8.1777,8.2003,8.1477,8.1928,843000.0
2012-08-09 10:30:00,21.85,21.92,21.83,21.87,859000.0,8.1965,8.2228,8.189,8.204,859000.0
2012-08-09 10:40:00,21.87,21.92,21.85,21.85,407000.0,8.204,8.2228,8.1965,8.1965,407000.0
2012-08-09 10:50:00,21.85,21.86,21.8,21.82,338700.0,8.1965,8.2003,8.1777,8.1853,338700.0
2012-08-09 11:00:00,21.82,21.83,21.73,21.76,204700.0,8.1853,8.189,8.1515,8.1627,204700.0
2012-08-09 11:10:00,21.76,21.77,21.68,21.69,377000.0,8.1627,8.1665,8.1327,8.1365,377000.0
2012-08-09 11:20:00,21.69,21.77,21.69,21.74,378000.0,8.1365,8.1665,8.1365,8.1552,378000.0
2012-08-09 11:30:00,21.74,21.79,21.72,21.79,266100.0,8.1552,8.174,8.1477,8.174,266100.0
2012-08-09 11:40:00,21.79,21.79,21.62,21.64,904900.0,8.174,8.174,8.1102,8.1177,904900.0
2012-08-09 11:50:00,21.64,21.66,21.54,21.6,435400.0,8.1177,8.1252,8.0802,8.1027,435400.0
2012-08-09 12:00:00,21.59,21.61,21.55,21.61,325800.0,8.099,8.1065,8.084,8.1065,325800.0
2012-08-09 12:10:00,21.6,21.64,21.59,21.6,152900.0,8.1027,8.1177,8.099,8.1027,152900.0
2012-08-09 12:20:00,21.6,21.63,21.58,21.62,214200.0,8.1027,8.114,8.0952,8.1102,214200.0
2012-08-09 12:30:00,21.62,21.7,21.62,21.7,105700.0,8.1102,8.1402,8.1102,8.1402,105700.0
2012-08-09 12:40:00,21.7,21.76,21.69,21.73,103300.0,8.1402,8.1627,8.1365,8.1515,103300.0
2012-08-09 12:50:00,21.72,21.79,21.71,21.75,210700.0,8.1477,8.174,8.144,8.159,210700.0
2012-08-09 13:00:00,21.75,21.77,21.74,21.76,250200.0,8.159,8.1665,8.1552,8.1627,250200.0
2012-08-09 13:10:00,21.76,21.77,21.68,21.74,225500.0,8.1627,8.1665,8.1327,8.1552,225500.0
2012-08-09 13:20:00,21.74,21.75,21.7,21.74,109300.0,8.1552,8.159,8.1402,8.1552,109300.0
2012-08-09 13:30:00,21.73,21.78,21.73,21.77,174100.0,8.1515,8.1702,8.1515,8.1665,174100.0
2012-08-09 13:40:00,21.77,21.82,21.76,21.8,309800.0,8.1665,8.1853,8.1627,8.1777,309800.0
2012-08-09 13:50:00,21.8,21.8,21.74,21.76,153500.0,8.1777,8.1777,8.1552,8.1627,153500.0
2012-08-09 14:00:00,21.76,21.77,21.73,21.76,111300.0,8.1627,8.1665,8.1515,8.1627,111300.0
2012-08-09 14:10:00,21.76,21.76,21.67,21.7,191800.0,8.1627,8.1627,8.129,8.1402,191800.0
2012-08-09 14:20:00,21.7,21.73,21.67,21.7,132800.0,8.1402,8.1515,8.129,8.1402,132800.0
2012-08-09 14:30:00,21.7,21.76,21.7,21.73,161700.0,8.1402,8.1627,8.1402,8.1515,161700.0
2012-08-09 14:40:00,21.73,21.76,21.7,21.72,107800.0,8.1515,8.1627,8.1402,8.1477,107800.0
2012-08-09 14:50:00,21.72,21.75,21.71,21.72,180300.0,8.1477,8.159,8.144,8.1477,180300.0
2012-08-09 15:00:00,21.71,21.74,21.69,21.74,221200.0,8.144,8.1552,8.1365,8.1552,221200.0
2012-08-09 15:10:00,21.74,21.8,21.72,21.79,255500.0,8.1552,8.1777,8.1477,8.174,255500.0
2012-08-09 15:20:00,21.78,21.81,21.76,21.8,213200.0,8.1702,8.1815,8.1627,8.1777,213200.0
2012-08-09 15:30:00,21.8,21.83,21.76,21.79,274400.0,8.1777,8.189,8.1627,8.174,274400.0
2012-08-09 15:40:00,21.79,21.82,21.75,21.78,352400.0,8.174,8.1853,8.159,8.1702,352400.0
2012-08-09 15:50:00,21.79,21.8,21.76,21.8,975600.0,8.174,8.1777,8.1627,8.1777,975600.0
2012-08-10 09:30:00,21.62,21.7,21.55,21.58,490200.0,8.1102,8.1402,8.084,8.0952,490200.0
2012-08-10 09:40:00,21.58,21.59,21.46,21.55,425500.0,8.0952,8.099,8.0502,8.084,425500.0
2012-08-10 09:50:00,21.55,21.62,21.48,21.61,490600.0,8.084,8.1102,8.0577,8.1065,490600.0
2012-08-10 10:00:00,21.6,21.75,21.59,21.68,828700.0,8.1027,8.159,8.099,8.1327,828700.0
2012-08-10 10:10:00,21.68,21.82,21.68,21.73,257500.0,8.1327,8.1853,8.1327,8.1515,257500.0
2012-08-10 10:20:00,21.73,21.78,21.73,21.77,94400.0,8.1515,8.1702,8.1515,8.1665,94400.0
2012-08-10 10:30:00,21.78,21.85,21.78,21.83,148900.0,8.1702,8.1965,8.1702,8.189,148900.0
2012-08-10 10:40:00,21.83,21.86,21.77,21.85,178900.0,8.189,8.2003,8.1665,8.1965,178900.0
2012-08-10 10:50:00,21.84,21.85,21.77,21.85,135200.0,8.1928,8.1965,8.1665,8.1965,135200.0
2012-08-10 11:00:00,21.85,21.88,21.75,21.76,254700.0,8.1965,8.2078,8.159,8.1627,254700.0
2012-08-10 11:10:00,21.77,21.79,21.75,21.77,216200.0,8.1665,8.174,8.159,8.1665,216200.0
2012-08-10 11:20:00,21.77,21.86,21.76,21.86,230100.0,8.1665,8.2003,8.1627,8.2003,230100.0
2012-08-10 11:30:00,21.86,21.89,21.82,21.84,295400.0,8.2003,8.2115,8.1853,8.1928,295400.0
2012-08-10 11:40:00,21.84,21.85,21.8,21.83,164400.0,8.1928,8.1965,8.1777,8.189,164400.0
2012-08-10 11:50:00,21.83,21.89,21.83,21.86,124400.0,8.189,8.2115,8.189,8.2003,124400.0
2012-08-10 12:00:00,21.85,21.87,21.82,21.83,110900.0,8.1965,8.204,8.1853,8.189,110900.0
2012-08-10 12:10:00,21.84,21.86,21.82,21.84,91100.0,8.1928,8.2003,8.1853,8.1928,91100.0
2012-08-10 12:20:00,21.84,21.94,21.84,21.94,240900.0,8.1928,8.2303,8.1928,8.2303,240900.0
2012-08-10 12:30:00,21.94,21.95,21.9,21.94,135100.0,8.2303,8.234,8.2153,8.2303,135100.0
2012-08-10 12:40:00,21.94,21.95,21.91,21.92,186000.0,8.2303,8.234,8.219,8.2228,186000.0
2012-08-10 12:50:00,21.93,21.94,21.87,21.87,121800.0,8.2265,8.2303,8.204,8.204,121800.0
2012-08-10 13:00:00,21.88,21.88,21.83,21.84,98000.0,8.2078,8.2078,8.189,8.1928,98000.0
2012-08-10 13:10:00,21.85,21.9,21.83,21.89,122800.0,8.1965,8.2153,8.189,8.2115,122800.0
2012-08-10 13:20:00,21.88,21.9,21.86,21.88,101400.0,8.2078,8.2153,8.2003,8.2078,101400.0
2012-08-10 13:30:00,21.88,21.91,21.87,21.87,165100.0,8.2078,8.219,8.204,8.204,165100.0
2012-08-10 13:40:00,21.88,21.9,21.85,21.88,192200.0,8.2078,8.2153,8.1965,8.2078,192200.0
2012-08-10 13:50:00,21.88,21.91,21.87,21.89,103900.0,8.2078,8.219,8.204,8.2115,103900.0
2012-08-10 14:00:00,21.89,21.93,21.88,21.92,234500.0,8.2115,8.2265,8.2078,8.2228,234500.0
2012-08-10 14:10:00,21.92,21.95,21.9,21.91,165100.0,8.2228,8.234,8.2153,8.219,165100.0
2012-08-10 14:20:00,21.91,21.95,21.91,21.94,187100.0,8.219,8.234,8.219,8.2303,187100.0
2012-08-10 14:30:00,21.94,21.95,21.92,21.92,91400.0,8.2303,8.234,8.2228,8.2228,91400.0
2012-08-10 14:40:00,21.92,21.95,21.91,21.92,156400.0,8.2228,8.234,8.219,8.2228,156400.0
2012-08-10 14:50:00,21.92,21.97,21.92,21.96,112500.0,8.2228,8.2415,8.2228,8.2378,112500.0
2012-08-10 15:00:00,21.95,21.98,21.94,21.96,281400.0,8.234,8.2453,8.2303,8.2378,281400.0
2012-08-10 15:10:00,21.97,21.97,21.94,21.94,146700.0,8.2415,8.2415,8.2303,8.2303,146700.0
2012-08-10 15:20:00,21.94,21.96,21.92,21.96,172000.0,8.2303,8.2378,8.2228,8.2378,172000.0
2012-08-10 15:30:00,21.95,21.96,21.91,21.93,274200.0,8.234,8.2378,8.219,8.2265,274200.0
2012-08-10 15:40:00,21.93,22.0,21.92,21.98,450700.0,8.2265,8.2528,8.2228,8.2453,450700.0
2012-08-10 15:50:00,21.97,21.99,21.95,21.97,793200.0,8.2415,8.249,8.234,8.2415,793200.0
2012-08-13 09:30:00,21.91,21.96,21.8,21.85,463100.0,8.219,8.2378,8.1777,8.1965,463100.0
2012-08-13 09:40:00,21.84,21.95,21.81,21.92,338800.0,8.1928,8.234,8.1815,8.2228,338800.0
2012-08-13 09:50:00,21.92,21.99,21.9,21.95,373000.0,8.2228,8.249,8.2153,8.234,373000.0
2012-08-13 10:00:00,21.96,21.99,21.79,21.79,423800.0,8.2378,8.249,8.174,8.174,423800.0
2012-08-13 10:10:00,21.79,21.81,21.68,21.71,446900.0,8.174,8.1815,8.1327,8.144,446900.0
2012-08-13 10:20:00,21.7,21.71,21.55,21.67,503500.0,8.1402,8.144,8.084,8.129,503500.0
2012-08-13 10:30:00,21.66,21.73,21.6,21.7,377900.0,8.1252,8.1515,8.1027,8.1402,377900.0
2012-08-13 10:40:00,21.7,21.76,21.7,21.72,149800.0,8.1402,8.1627,8.1402,8.1477,149800.0
2012-08-13 10:50:00,21.71,21.72,21.6,21.65,454600.0,8.144,8.1477,8.1027,8.1215,454600.0
2012-08-13 11:00:00,21.65,21.67,21.55,21.62,315400.0,8.1215,8.129,8.084,8.1102,315400.0
2012-08-13 11:10:00,21.62,21.68,21.61,21.65,418600.0,8.1102,8.1327,8.1065,8.1215,418600.0
2012-08-13 11:20:00,21.65,21.72,21.63,21.65,337800.0,8.1215,8.1477,8.114,8.1215,337800.0
2012-08-13 11:30:00,21.64,21.69,21.63,21.69,252700.0,8.1177,8.1365,8.114,8.1365,252700.0
2012-08-13 11:40:00,21.69,21.69,21.65,21.67,124800.0,8.1365,8.1365,8.1215,8.129,124800.0
2012-08-13 11:50:00,21.67,21.68,21.63,21.64,260900.0,8.129,8.1327,8.114,8.1177,260900.0
2012-08-13 12:00:00,21.64,21.65,21.58,21.59,269500.0,8.1177,8.1215,8.0952,8.099,269500.0
2012-08-13 12:10:00,21.59,21.67,21.59,21.64,91500.0,8.099,8.129,8.099,8.1177,91500.0
2012-08-13 12:20:00,21.63,21.64,21.6,21.63,109900.0,8.114,8.1177,8.1027,8.114,109900.0
2012-08-13 12:30:00,21.64,21.69,21.63,21.69,145500.0,8.1177,8.1365,8.114,8.1365,145500.0
2012-08-13 12:40:00,21.7,21.76,21.69,21.75,218000.0,8.1402,8.1627,8.1365,8.159,218000.0
2012-08-13 12:50:00,21.75,21.8,21.74,21.77,211600.0,8.159,8.1777,8.1552,8.1665,211600.0
2012-08-13 13:00:00,21.78,21.79,21.73,21.75,303700.0,8.1702,8.174,8.1515,8.159,303700.0
2012-08-13 13:10:00,21.75,21.77,21.68,21.69,288300.0,8.159,8.1665,8.1327,8.1365,288300.0
2012-08-13 13:20:00,21.69,21.73,21.67,21.69,172700.0,8.1365,8.1515,8.129,8.1365,172700.0
2012-08-13 13:30:00,21.69,21.7,21.63,21.67,271400.0,8.1365,8.1402,8.114,8.129,271400.0
2012-08-13 13:40:00,21.68,21.76,21.67,21.75,322500.0,8.1327,8.1627,8.129,8.159,322500.0
2012-08-13 13:50:00,21.76,21.79,21.73,21.78,321100.0,8.1627,8.174,8.1515,8.1702,321100.0
2012-08-13 14:00:00,21.78,21.78,21.72,21.73,247500.0,8.1702,8.1702,8.1477,8.1515,247500.0
2012-08-13 14:10:00,21.73,21.79,21.73,21.79,240300.0,8.1515,8.174,8.1515,8.174,240300.0
2012-08-13 14:20:00,21.78,21.83,21.75,21.75,261200.0,8.1702,8.189,8.159,8.159,261200.0
2012-08-13 14:30:00,21.75,21.81,21.75,21.78,276700.0,8.159,8.1815,8.159,8.1702,276700.0
2012-08-13 14:40:00,21.78,21.79,21.74,21.78,335000.0,8.1702,8.174,8.1552,8.1702,335000.0
2012-08-13 14:50:00,21.77,21.84,21.74,21.81,351300.0,8.1665,8.1928,8.1552,8.1815,351300.0
2012-08-13 15:00:00,21.81,21.85,21.79,21.82,283400.0,8.1815,8.1965,8.174,8.1853,283400.0
2012-08-13 15:10:00,21.82,21.83,21.76,21.81,316100.0,8.1853,8.189,8.1627,8.1815,316100.0
2012-08-13 15:20:00,21.81,21.83,21.77,21.82,407300.0,8.1815,8.189,8.1665,8.1853,407300.0
2012-08-13 15:30:00,21.81,21.86,21.78,21.85,433100.0,8.1815,8.2003,8.1702,8.1965,433100.0
2012-08-13 15:40:00,21.84,21.89,21.84,21.86,812100.0,8.1928,8.2115,8.1928,8.2003,812100.0
2012-08-13 15:50:00,21.87,21.88,21.83,21.87,695800.0,8.204,8.2078,8.189,8.204,695800.0
2012-08-14 09:30:00,21.98,22.06,21.86,21.99,687700.0,8.2453,8.2753,8.2003,8.249,687700.0
2012-08-14 09:40:00,21.98,22.02,21.93,21.99,246300.0,8.2453,8.2603,8.2265,8.249,246300.0
2012-08-14 09:50:00,21.99,22.04,21.84,21.87,275700.0,8.249,8.2678,8.1928,8.204,275700.0
2012-08-14 10:00:00,21.87,21.88,21.74,21.82,335400.0,8.204,8.2078,8.1552,8.1853,335400.0
2012-08-14 10:10:00,21.82,21.89,21.81,21.85,384000.0,8.1853,8.2115,8.1815,8.1965,384000.0
2012-08-14 10:20:00,21.84,21.86,21.78,21.82,199400.0,8.1928,8.2003,8.1702,8.1853,199400.0
2012-08-14 10:30:00,21.82,21.82,21.74,21.8,309300.0,8.1853,8.1853,8.1552,8.1777,309300.0
2012-08-14 10:40:00,21.8,21.82,21.77,21.78,227900.0,8.1777,8.1853,8.1665,8.1702,227900.0
2012-08-14 10:50:00,21.77,21.85,21.77,21.84,188800.0,8.1665,8.1965,8.1665,8.1928,188800.0
2012-08-14 11:00:00,21.84,21.86,21.78,21.83,240400.0,8.1928,8.2003,8.1702,8.189,240400.0
2012-08-14 11:10:00,21.83,21.85,21.81,21.81,129800.0,8.189,8.1965,8.1815,8.1815,129800.0
2012-08-14 11:20:00,21.81,21.85,21.8,21.83,100100.0,8.1815,8.1965,8.1777,8.189,100100.0
2012-08-14 11:30:00,21.84,21.94,21.84,21.93,380100.0,8.1928,8.2303,8.1928,8.2265,380100.0
2012-08-14 11:40:00,21.93,21.97,21.92,21.93,213900.0,8.2265,8.2415,8.2228,8.2265,213900.0
2012-08-14 11:50:00,21.94,21.94,21.88,21.94,143900.0,8.2303,8.2303,8.2078,8.2303,143900.0
2012-08-14 12:00:00,21.94,21.98,21.92,21.96,314300.0,8.2303,8.2453,8.2228,8.2378,314300.0
2012-08-14 12:10:00,21.95,21.96,21.89,21.9,151400.0,8.234,8.2378,8.2115,8.2153,151400.0
2012-08-14 12:20:00,21.89,21.94,21.87,21.94,121100.0,8.2115,8.2303,8.204,8.2303,121100.0
2012-08-14 12:30:00,21.94,21.97,21.92,21.92,69500.0,8.2303,8.2415,8.2228,8.2228,69500.0
2012-08-14 12:40:00,21.92,21.95,21.89,21.94,244500.0,8.2228,8.234,8.2115,8.2303,244500.0
2012-08-14 12:50:00,21.93,21.95,21.93,21.94,126700.0,8.2265,8.234,8.2265,8.2303,126700.0
2012-08-14 13:00:00,21.94,21.99,21.94,21.97,245300.0,8.2303,8.249,8.2303,8.2415,245300.0
2012-08-14 13:10:00,21.96,21.98,21.94,21.95,204500.0,8.2378,8.2453,8.2303,8.234,204500.0
2012-08-14 13:20:00,21.96,21.96,21.92,21.93,106400.0,8.2378,8.2378,8.2228,8.2265,106400.0
2012-08-14 13:30:00,21.93,21.94,21.88,21.93,323600.0,8.2265,8.2303,8.2078,8.2265,323600.0
2012-08-14 13:40:00,21.93,21.98,21.91,21.95,287600.0,8.2265,8.2453,8.219,8.234,287600.0
2012-08-14 13:50:00,21.95,21.96,21.93,21.95,224900.0,8.234,8.2378,8.2265,8.234,224900.0
2012-08-14 14:00:00,21.95,21.97,21.92,21.93,340200.0,8.234,8.2415,8.2228,8.2265,340200.0
2012-08-14 14:10:00,21.93,21.94,21.88,21.89,256200.0,8.2265,8.2303,8.2078,8.2115,256200.0
2012-08-14 14:20:00,21.89,21.9,21.84,21.86,191700.0,8.2115,8.2153,8.1928,8.2003,191700.0
2012-08-14 14:30:00,21.87,21.89,21.85,21.85,113300.0,8.204,8.2115,8.1965,8.1965,113300.0
2012-08-14 14:40:00,21.85,21.88,21.82,21.85,212200.0,8.1965,8.2078,8.1853,8.1965,212200.0
2012-08-14 14:50:00,21.85,21.87,21.82,21.85,186100.0,8.1965,8.204,8.1853,8.1965,186100.0
2012-08-14 15:00:00,21.84,21.88,21.74,21.74,354700.0,8.1928,8.2078,8.1552,8.1552,354700.0
2012-08-14 15:10:00,21.75,21.76,21.7,21.75,275600.0,8.159,8.1627,8.1402,8.159,275600.0
2012-08-14 15:20:00,21.75,21.75,21.7,21.74,225600.0,8.159,8.159,8.1402,8.1552,225600.0
2012-08-14 15:30:00,21.74,21.77,21.61,21.66,669700.0,8.1552,8.1665,8.1065,8.1252,669700.0
2012-08-14 15:40:00,21.66,21.66,21.57,21.58,929400.0,8.1252,8.1252,8.0915,8.0952,929400.0
2012-08-14 15:50:00,21.59,21.66,21.53,21.65,1040000.0,8.099,8.1252,8.0765,8.1215,1040000.0
2012-08-15 09:30:00,21.66,21.78,21.63,21.76,382600.0,8.1252,8.1702,8.114,8.1627,382600.0
2012-08-15 09:40:00,21.77,21.86,21.76,21.85,419500.0,8.1665,8.2003,8.1627,8.1965,419500.0
2012-08-15 09:50:00,21.86,21.86,21.65,21.66,500200.0,8.2003,8.2003,8.1215,8.1252,500200.0
2012-08-15 10:00:00,21.66,21.68,21.59,21.65,455400.0,8.1252,8.1327,8.099,8.1215,455400.0
2012-08-15 10:10:00,21.65,21.68,21.58,21.63,932900.0,8.1215,8.1327,8.0952,8.114,932900.0
2012-08-15 10:20:00,21.62,21.73,21.61,21.72,465900.0,8.1102,8.1515,8.1065,8.1477,465900.0
2012-08-15 10:30:00,21.71,21.74,21.69,21.71,276300.0,8.144,8.1552,8.1365,8.144,276300.0
2012-08-15 10:40:00,21.72,21.73,21.65,21.71,192000.0,8.1477,8.1515,8.1215,8.144,192000.0
2012-08-15 10:50:00,21.72,21.8,21.71,21.78,259000.0,8.1477,8.1777,8.144,8.1702,259000.0
2012-08-15 11:00:00,21.79,21.86,21.75,21.84,315900.0,8.174,8.2003,8.159,8.1928,315900.0
2012-08-15 11:10:00,21.83,21.86,21.82,21.83,265800.0,8.189,8.2003,8.1853,8.189,265800.0
2012-08-15 11:20:00,21.83,21.85,21.83,21.83,299400.0,8.189,8.1965,8.189,8.189,299400.0
2012-08-15 11:30:00,21.83,21.84,21.77,21.77,147500.0,8.189,8.1928,8.1665,8.1665,147500.0
2012-08-15 11:40:00,21.77,21.79,21.76,21.77,124000.0,8.1665,8.174,8.1627,8.1665,124000.0
2012-08-15 11:50:00,21.78,21.81,21.75,21.78,138700.0,8.1702,8.1815,8.159,8.1702,138700.0
2012-08-15 12:00:00,21.77,21.78,21.74,21.75,180300.0,8.1665,8.1702,8.1552,8.159,180300.0
2012-08-15 12:10:00,21.75,21.75,21.72,21.74,164900.0,8.159,8.159,8.1477,8.1552,164900.0
2012-08-15 12:20:00,21.73,21.75,21.71,21.71,91500.0,8.1515,8.159,8.144,8.144,91500.0
2012-08-15 12:30:00,21.71,21.73,21.65,21.67,122700.0,8.144,8.1515,8.1215,8.129,122700.0
2012-08-15 12:40:00,21.67,21.68,21.65,21.67,81100.0,8.129,8.1327,8.1215,8.129,81100.0
2012-08-15 12:50:00,21.66,21.67,21.61,21.61,137800.0,8.1252,8.129,8.1065,8.1065,137800.0
2012-08-15 13:00:00,21.61,21.63,21.56,21.62,210400.0,8.1065,8.114,8.0877,8.1102,210400.0
2012-08-15 13:10:00,21.62,21.66,21.6,21.64,100900.0,8.1102,8.1252,8.1027,8.1177,100900.0
2012-08-15 13:20:00,21.64,21.69,21.62,21.69,202900.0,8.1177,8.1365,8.1102,8.1365,202900.0
2012-08-15 13:30:00,21.69,21.7,21.67,21.69,188900.0,8.1365,8.1402,8.129,8.1365,188900.0
2012-08-15 13:40:00,21.69,21.71,21.67,21.71,142700.0,8.1365,8.144,8.129,8.144,142700.0
2012-08-15 13:50:00,21.71,21.71,21.64,21.64,87700.0,8.144,8.144,8.1177,8.1177,87700.0
2012-08-15 14:00:00,21.65,21.67,21.64,21.66,100500.0,8.1215,8.129,8.1177,8.1252,100500.0
2012-08-15 14:10:00,21.66,21.7,21.65,21.68,163200.0,8.1252,8.1402,8.1215,8.1327,163200.0
2012-08-15 14:20:00,21.69,21.79,21.67,21.78,209300.0,8.1365,8.174,8.129,8.1702,209300.0
2012-08-15 14:30:00,21.78,21.79,21.71,21.74,246400.0,8.1702,8.174,8.144,8.1552,246400.0
2012-08-15 14:40:00,21.74,21.82,21.73,21.81,243800.0,8.1552,8.1853,8.1515,8.1815,243800.0
2012-08-15 14:50:00,21.81,21.88,21.79,21.82,406400.0,8.1815,8.2078,8.174,8.1853,406400.0
2012-08-15 15:00:00,21.82,21.83,21.75,21.82,230800.0,8.1853,8.189,8.159,8.1853,230800.0
2012-08-15 15:10:00,21.82,21.82,21.71,21.76,170200.0,8.1853,8.1853,8.144,8.1627,170200.0
2012-08-15 15:20:00,21.76,21.78,21.72,21.74,248900.0,8.1627,8.1702,8.1477,8.1552,248900.0
2012-08-15 15:30:00,21.74,21.75,21.72,21.75,354800.0,8.1552,8.159,8.1477,8.159,354800.0
2012-08-15 15:40:00,21.74,21.78,21.73,21.75,495700.0,8.1552,8.1702,8.1515,8.159,495700.0
2012-08-15 15:50:00,21.75,21.75,21.7,21.73,839800.0,8.159,8.159,8.1402,8.1515,839800.0
2012-08-16 09:30:00,22.04,22.13,22.01,22.11,878500.0,8.2678,8.3015,8.2565,8.294,878500.0
2012-08-16 09:40:00,22.1,22.11,22.0,22.06,346000.0,8.2903,8.294,8.2528,8.2753,346000.0
2012-08-16 09:50:00,22.05,22.05,22.0,22.04,225600.0,8.2715,8.2715,8.2528,8.2678,225600.0
2012-08-16 10:00:00,22.03,22.04,21.88,21.94,369600.0,8.264,8.2678,8.2078,8.2303,369600.0
2012-08-16 10:10:00,21.94,21.96,21.9,21.93,235900.0,8.2303,8.2378,8.2153,8.2265,235900.0
2012-08-16 10:20:00,21.93,21.96,21.92,21.94,265300.0,8.2265,8.2378,8.2228,8.2303,265300.0
2012-08-16 10:30:00,21.95,22.06,21.94,22.05,375500.0,8.234,8.2753,8.2303,8.2715,375500.0
2012-08-16 10:40:00,22.05,22.06,21.99,22.06,185200.0,8.2715,8.2753,8.249,8.2753,185200.0
2012-08-16 10:50:00,22.06,22.1,22.03,22.06,508200.0,8.2753,8.2903,8.264,8.2753,508200.0
2012-08-16 11:00:00,22.06,22.08,22.03,22.06,395800.0,8.2753,8.2828,8.264,8.2753,395800.0
2012-08-16 11:10:00,22.05,22.08,22.04,22.06,171800.0,8.2715,8.2828,8.2678,8.2753,171800.0
2012-08-16 11:20:00,22.06,22.07,22.01,22.02,257300.0,8.2753,8.279,8.2565,8.2603,257300.0
2012-08-16 11:30:00,22.02,22.04,21.99,22.04,221100.0,8.2603,8.2678,8.249,8.2678,221100.0
2012-08-16 11:40:00,22.04,22.05,22.01,22.04,275000.0,8.2678,8.2715,8.2565,8.2678,275000.0
2012-08-16 11:50:00,22.04,22.07,22.04,22.05,125100.0,8.2678,8.279,8.2678,8.2715,125100.0
2012-08-16 12:00:00,22.05,22.06,22.02,22.06,152300.0,8.2715,8.2753,8.2603,8.2753,152300.0
2012-08-16 12:10:00,22.06,22.07,22.01,22.01,366200.0,8.2753,8.279,8.2565,8.2565,366200.0
2012-08-16 12:20:00,22.01,22.03,21.98,21.99,452500.0,8.2565,8.264,8.2453,8.249,452500.0
2012-08-16 12:30:00,21.99,22.0,21.97,21.99,149900.0,8.249,8.2528,8.2415,8.249,149900.0
2012-08-16 12:40:00,21.98,22.0,21.97,21.98,73900.0,8.2453,8.2528,8.2415,8.2453,73900.0
2012-08-16 12:50:00,21.98,22.03,21.98,22.02,151300.0,8.2453,8.264,8.2453,8.2603,151300.0
2012-08-16 13:00:00,22.01,22.02,21.98,22.01,228200.0,8.2565,8.2603,8.2453,8.2565,228200.0
2012-08-16 13:10:00,22.01,22.02,21.98,22.02,150500.0,8.2565,8.2603,8.2453,8.2603,150500.0
2012-08-16 13:20:00,22.01,22.05,22.01,22.04,144200.0,8.2565,8.2715,8.2565,8.2678,144200.0
2012-08-16 13:30:00,22.05,22.06,22.02,22.05,159700.0,8.2715,8.2753,8.2603,8.2715,159700.0
2012-08-16 13:40:00,22.05,22.06,22.03,22.03,81800.0,8.2715,8.2753,8.264,8.264,81800.0
2012-08-16 13:50:00,22.03,22.05,22.02,22.03,64700.0,8.264,8.2715,8.2603,8.264,64700.0
2012-08-16 14:00:00,22.03,22.08,22.03,22.07,242200.0,8.264,8.2828,8.264,8.279,242200.0
2012-08-16 14:10:00,22.08,22.2,22.06,22.18,456400.0,8.2828,8.3278,8.2753,8.3203,456400.0
2012-08-16 14:20:00,22.18,22.2,22.16,22.19,286300.0,8.3203,8.3278,8.3128,8.324,286300.0
2012-08-16 14:30:00,22.18,22.22,22.18,22.21,226800.0,8.3203,8.3353,8.3203,8.3316,226800.0
2012-08-16 14:40:00,22.21,22.26,22.2,22.25,296900.0,8.3316,8.3503,8.3278,8.3466,296900.0
2012-08-16 14:50:00,22.25,22.25,22.21,22.22,243800.0,8.3466,8.3466,8.3316,8.3353,243800.0
2012-08-16 15:00:00,22.21,22.25,22.17,22.18,333700.0,8.3316,8.3466,8.3165,8.3203,333700.0
2012-08-16 15:10:00,22.18,22.25,22.18,22.24,178700.0,8.3203,8.3466,8.3203,8.3428,178700.0
2012-08-16 15:20:00,22.24,22.3,22.23,22.27,540400.0,8.3428,8.3653,8.3391,8.3541,540400.0
2012-08-16 15:30:00,22.27,22.3,22.24,22.25,508300.0,8.3541,8.3653,8.3428,8.3466,508300.0
2012-08-16 15:40:00,22.25,22.27,22.16,22.23,793800.0,8.3466,8.3541,8.3128,8.3391,793800.0
2012-08-16 15:50:00,22.23,22.26,22.2,22.22,924300.0,8.3391,8.3503,8.3278,8.3353,924300.0
2012-08-17 09:30:00,22.2,22.34,22.17,22.22,428700.0,8.3278,8.3803,8.3165,8.3353,428700.0
2012-08-17 09:40:00,22.23,22.27,22.08,22.15,207800.0,8.3391,8.3541,8.2828,8.309,207800.0
2012-08-17 09:50:00,22.14,22.21,22.13,22.18,111300.0,8.3053,8.3316,8.3015,8.3203,111300.0
2012-08-17 10:00:00,22.19,22.26,22.15,22.26,339200.0,8.324,8.3503,8.309,8.3503,339200.0
2012-08-17 10:10:00,22.25,22.28,22.22,22.23,195200.0,8.3466,8.3578,8.3353,8.3391,195200.0
2012-08-17 10:20:00,22.23,22.28,22.21,22.25,289900.0,8.3391,8.3578,8.3316,8.3466,289900.0
2012-08-17 10:30:00,22.26,22.31,22.24,22.29,435300.0,8.3503,8.3691,8.3428,8.3616,435300.0
2012-08-17 10:40:00,22.29,22.3,22.21,22.29,334000.0,8.3616,8.3653,8.3316,8.3616,334000.0
2012-08-17 10:50:00,22.29,22.34,22.28,22.34,287500.0,8.3616,8.3803,8.3578,8.3803,287500.0
2012-08-17 11:00:00,22.34,22.38,22.32,22.35,235100.0,8.3803,8.3953,8.3728,8.3841,235100.0
2012-08-17 11:10:00,22.35,22.36,22.27,22.27,289200.0,8.3841,8.3878,8.3541,8.3541,289200.0
2012-08-17 11:20:00,22.28,22.28,22.21,22.24,436900.0,8.3578,8.3578,8.3316,8.3428,436900.0
2012-08-17 11:30:00,22.24,22.31,22.23,22.28,167700.0,8.3428,8.3691,8.3391,8.3578,167700.0
2012-08-17 11:40:00,22.26,22.26,22.17,22.22,272300.0,8.3503,8.3503,8.3165,8.3353,272300.0
2012-08-17 11:50:00,22.21,22.24,22.19,22.23,288500.0,8.3316,8.3428,8.324,8.3391,288500.0
2012-08-17 12:00:00,22.23,22.24,22.19,22.2,246600.0,8.3391,8.3428,8.324,8.3278,246600.0
2012-08-17 12:10:00,22.2,22.27,22.19,22.25,706100.0,8.3278,8.3541,8.324,8.3466,706100.0
2012-08-17 12:20:00,22.25,22.25,22.17,22.19,164100.0,8.3466,8.3466,8.3165,8.324,164100.0
2012-08-17 12:30:00,22.19,22.21,22.18,22.21,104700.0,8.324,8.3316,8.3203,8.3316,104700.0
2012-08-17 12:40:00,22.2,22.23,22.18,22.22,202000.0,8.3278,8.3391,8.3203,8.3353,202000.0
2012-08-17 12:50:00,22.22,22.24,22.19,22.23,110700.0,8.3353,8.3428,8.324,8.3391,110700.0
2012-08-17 13:00:00,22.23,22.27,22.21,22.26,327400.0,8.3391,8.3541,8.3316,8.3503,327400.0
2012-08-17 13:10:00,22.26,22.33,22.25,22.32,237800.0,8.3503,8.3766,8.3466,8.3728,237800.0
2012-08-17 13:20:00,22.32,22.33,22.28,22.3,245200.0,8.3728,8.3766,8.3578,8.3653,245200.0
2012-08-17 13:30:00,22.31,22.32,22.29,22.29,95400.0,8.3691,8.3728,8.3616,8.3616,95400.0
2012-08-17 13:40:00,22.3,22.33,22.29,22.31,160800.0,8.3653,8.3766,8.3616,8.3691,160800.0
2012-08-17 13:50:00,22.31,22.34,22.29,22.29,122400.0,8.3691,8.3803,8.3616,8.3616,122400.0
2012-08-17 14:00:00,22.29,22.3,22.26,22.29,105000.0,8.3616,8.3653,8.3503,8.3616,105000.0
2012-08-17 14:10:00,22.29,22.33,22.28,22.33,96300.0,8.3616,8.3766,8.3578,8.3766,96300.0
2012-08-17 14:20:00,22.32,22.35,22.31,22.34,92300.0,8.3728,8.3841,8.3691,8.3803,92300.0
2012-08-17 14:30:00,22.33,22.35,22.3,22.3,184200.0,8.3766,8.3841,8.3653,8.3653,184200.0
2012-08-17 14:40:00,22.3,22.33,22.29,22.33,210300.0,8.3653,8.3766,8.3616,8.3766,210300.0
2012-08-17 14:50:00,22.33,22.33,22.29,22.3,203300.0,8.3766,8.3766,8.3616,8.3653,203300.0
2012-08-17 15:00:00,22.3,22.34,22.3,22.33,172700.0,8.3653,8.3803,8.3653,8.3766,172700.0
2012-08-17 15:10:00,22.33,22.35,22.28,22.28,257500.0,8.3766,8.3841,8.3578,8.3578,257500.0
2012-08-17 15:20:00,22.28,22.29,22.23,22.26,197300.0,8.3578,8.3616,8.3391,8.3503,197300.0
2012-08-17 15:30:00,22.25,22.26,22.23,22.25,223600.0,8.3466,8.3503,8.3391,8.3466,223600.0
2012-08-17 15:40:00,22.24,22.3,22.24,22.28,498400.0,8.3428,8.3653,8.3428,8.3578,498400.0
2012-08-17 15:50:00,22.29,22.31,22.26,22.28,884100.0,8.3616,8.3691,8.3503,8.3578,884100.0
2012-08-20 09:30:00,22.37,22.37,22.21,22.32,344400.0,8.3916,8.3916,8.3316,8.3728,344400.0
2012-08-20 09:40:00,22.31,22.41,22.31,22.4,308700.0,8.3691,8.4066,8.3691,8.4028,308700.0
2012-08-20 09:50:00,22.39,22.43,22.35,22.36,290500.0,8.3991,8.4141,8.3841,8.3878,290500.0
2012-08-20 10:00:00,22.38,22.38,22.28,22.31,293300.0,8.3953,8.3953,8.3578,8.3691,293300.0
2012-08-20 10:10:00,22.31,22.32,22.24,22.28,339400.0,8.3691,8.3728,8.3428,8.3578,339400.0
2012-08-20 10:20:00,22.27,22.3,22.24,22.3,336000.0,8.3541,8.3653,8.3428,8.3653,336000.0
2012-08-20 10:30:00,22.3,22.3,22.26,22.28,211700.0,8.3653,8.3653,8.3503,8.3578,211700.0
2012-08-20 10:40:00,22.28,22.31,22.24,22.25,345000.0,8.3578,8.3691,8.3428,8.3466,345000.0
2012-08-20 10:50:00,22.25,22.25,22.16,22.19,504600.0,8.3466,8.3466,8.3128,8.324,504600.0
2012-08-20 11:00:00,22.19,22.21,22.1,22.13,542300.0,8.324,8.3316,8.2903,8.3015,542300.0
2012-08-20 11:10:00,22.13,22.15,22.12,22.12,79700.0,8.3015,8.309,8.2978,8.2978,79700.0
2012-08-20 11:20:00,22.13,22.16,22.11,22.16,136700.0,8.3015,8.3128,8.294,8.3128,136700.0
2012-08-20 11:30:00,22.15,22.17,22.11,22.14,144600.0,8.309,8.3165,8.294,8.3053,144600.0
2012-08-20 11:40:00,22.14,22.23,22.12,22.23,140400.0,8.3053,8.3391,8.2978,8.3391,140400.0
2012-08-20 11:50:00,22.23,22.32,22.23,22.3,297500.0,8.3391,8.3728,8.3391,8.3653,297500.0
2012-08-20 12:00:00,22.29,22.32,22.25,22.25,182600.0,8.3616,8.3728,8.3466,8.3466,182600.0
2012-08-20 12:10:00,22.26,22.29,22.25,22.26,106700.0,8.3503,8.3616,8.3466,8.3503,106700.0
2012-08-20 12:20:00,22.26,22.28,22.2,22.25,106000.0,8.3503,8.3578,8.3278,8.3466,106000.0
2012-08-20 12:30:00,22.25,22.26,22.23,22.23,123200.0,8.3466,8.3503,8.3391,8.3391,123200.0
2012-08-20 12:40:00,22.23,22.32,22.23,22.32,128800.0,8.3391,8.3728,8.3391,8.3728,128800.0
2012-08-20 12:50:00,22.31,22.32,22.28,22.32,92700.0,8.3691,8.3728,8.3578,8.3728,92700.0
2012-08-20 13:00:00,22.32,22.35,22.3,22.34,136800.0,8.3728,8.3841,8.3653,8.3803,136800.0
2012-08-20 13:10:00,22.34,22.34,22.3,22.3,83000.0,8.3803,8.3803,8.3653,8.3653,83000.0
2012-08-20 13:20:00,22.31,22.31,22.27,22.29,255500.0,8.3691,8.3691,8.3541,8.3616,255500.0
2012-08-20 13:30:00,22.28,22.29,22.22,22.22,125800.0,8.3578,8.3616,8.3353,8.3353,125800.0
2012-08-20 13:40:00,22.21,22.29,22.21,22.26,243600.0,8.3316,8.3616,8.3316,8.3503,243600.0
2012-08-20 13:50:00,22.26,22.33,22.24,22.32,201200.0,8.3503,8.3766,8.3428,8.3728,201200.0
2012-08-20 14:00:00,22.32,22.35,22.31,22.35,116300.0,8.3728,8.3841,8.3691,8.3841,116300.0
2012-08-20 14:10:00,22.34,22.38,22.33,22.36,245700.0,8.3803,8.3953,8.3766,8.3878,245700.0
2012-08-20 14:20:00,22.37,22.39,22.35,22.36,165700.0,8.3916,8.3991,8.3841,8.3878,165700.0
2012-08-20 14:30:00,22.36,22.4,22.35,22.37,227800.0,8.3878,8.4028,8.3841,8.3916,227800.0
2012-08-20 14:40:00,22.37,22.38,22.35,22.37,208400.0,8.3916,8.3953,8.3841,8.3916,208400.0
2012-08-20 14:50:00,22.36,22.38,22.34,22.38,185900.0,8.3878,8.3953,8.3803,8.3953,185900.0
2012-08-20 15:00:00,22.37,22.39,22.34,22.34,110800.0,8.3916,8.3991,8.3803,8.3803,110800.0
2012-08-20 15:10:00,22.34,22.35,22.32,22.34,108100.0,8.3803,8.3841,8.3728,8.3803,108100.0
2012-08-20 15:20:00,22.34,22.36,22.32,22.35,239900.0,8.3803,8.3878,8.3728,8.3841,239900.0
2012-08-20 15:30:00,22.35,22.4,22.34,22.39,387700.0,8.3841,8.4028,8.3803,8.3991,387700.0
2012-08-20 15:40:00,22.38,22.42,22.36,22.41,347100.0,8.3953,8.4103,8.3878,8.4066,347100.0
2012-08-20 15:50:00,22.41,22.42,22.37,22.39,633800.0,8.4066,8.4103,8.3916,8.3991,633800.0
2012-08-21 09:30:00,22.53,22.63,22.47,22.55,356000.0,8.4516,8.4891,8.4291,8.4591,356000.0
2012-08-21 09:40:00,22.55,22.58,22.41,22.45,456700.0,8.4591,8.4703,8.4066,8.4216,456700.0
2012-08-21 09:50:00,22.45,22.58,22.45,22.57,304000.0,8.4216,8.4703,8.4216,8.4666,304000.0
2012-08-21 10:00:00,22.57,22.62,22.56,22.58,190300.0,8.4666,8.4854,8.4628,8.4703,190300.0
2012-08-21 10:10:00,22.59,22.59,22.5,22.52,185600.0,8.4741,8.4741,8.4403,8.4478,185600.0
2012-08-21 10:20:00,22.51,22.53,22.45,22.47,359500.0,8.4441,8.4516,8.4216,8.4291,359500.0
2012-08-21 10:30:00,22.48,22.5,22.42,22.44,310200.0,8.4328,8.4403,8.4103,8.4178,310200.0
2012-08-21 10:40:00,22.45,22.47,22.39,22.39,222800.0,8.4216,8.4291,8.3991,8.3991,222800.0
2012-08-21 10:50:00,22.4,22.42,22.17,22.2,808600.0,8.4028,8.4103,8.3165,8.3278,808600.0
2012-08-21 11:00:00,22.2,22.23,22.07,22.21,1040100.0,8.3278,8.3391,8.279,8.3316,1040100.0
2012-08-21 11:10:00,22.21,22.28,22.21,22.22,273300.0,8.3316,8.3578,8.3316,8.3353,273300.0
2012-08-21 11:20:00,22.21,22.21,22.08,22.11,292800.0,8.3316,8.3316,8.2828,8.294,292800.0
2012-08-21 11:30:00,22.11,22.12,22.04,22.09,422700.0,8.294,8.2978,8.2678,8.2865,422700.0
2012-08-21 11:40:00,22.09,22.15,22.09,22.11,255200.0,8.2865,8.309,8.2865,8.294,255200.0
2012-08-21 11:50:00,22.12,22.17,22.09,22.1,309400.0,8.2978,8.3165,8.2865,8.2903,309400.0
2012-08-21 12:00:00,22.11,22.15,22.1,22.14,191200.0,8.294,8.309,8.2903,8.3053,191200.0
2012-08-21 12:10:00,22.14,22.17,22.11,22.13,138200.0,8.3053,8.3165,8.294,8.3015,138200.0
2012-08-21 12:20:00,22.13,22.14,22.11,22.13,206600.0,8.3015,8.3053,8.294,8.3015,206600.0
2012-08-21 12:30:00,22.14,22.19,22.14,22.15,184600.0,8.3053,8.324,8.3053,8.309,184600.0
2012-08-21 12:40:00,22.14,22.15,22.11,22.11,230700.0,8.3053,8.309,8.294,8.294,230700.0
2012-08-21 12:50:00,22.12,22.14,22.08,22.09,347900.0,8.2978,8.3053,8.2828,8.2865,347900.0
2012-08-21 13:00:00,22.08,22.08,22.0,22.0,203500.0,8.2828,8.2828,8.2528,8.2528,203500.0
2012-08-21 13:10:00,22.0,22.01,21.95,21.99,244000.0,8.2528,8.2565,8.234,8.249,244000.0
2012-08-21 13:20:00,22.0,22.04,21.98,22.04,152100.0,8.2528,8.2678,8.2453,8.2678,152100.0
2012-08-21 13:30:00,22.03,22.07,21.99,22.06,341600.0,8.264,8.279,8.249,8.2753,341600.0
2012-08-21 13:40:00,22.06,22.08,21.99,21.99,317700.0,8.2753,8.2828,8.249,8.249,317700.0
2012-08-21 13:50:00,21.99,22.08,21.97,22.08,227600.0,8.249,8.2828,8.2415,8.2828,227600.0
2012-08-21 14:00:00,22.07,22.07,22.03,22.05,205500.0,8.279,8.279,8.264,8.2715,205500.0
2012-08-21 14:10:00,22.05,22.09,22.04,22.04,484500.0,8.2715,8.2865,8.2678,8.2678,484500.0
2012-08-21 14:20:00,22.04,22.04,21.92,21.94,217900.0,8.2678,8.2678,8.2228,8.2303,217900.0
2012-08-21 14:30:00,21.94,21.99,21.93,21.93,174900.0,8.2303,8.249,8.2265,8.2265,174900.0
2012-08-21 14:40:00,21.94,21.95,21.89,21.93,195200.0,8.2303,8.234,8.2115,8.2265,195200.0
2012-08-21 14:50:00,21.93,21.94,21.91,21.94,200300.0,8.2265,8.2303,8.219,8.2303,200300.0
2012-08-21 15:00:00,21.94,21.95,21.88,21.9,306900.0,8.2303,8.234,8.2078,8.2153,306900.0
2012-08-21 15:10:00,21.91,21.91,21.84,21.85,472700.0,8.219,8.219,8.1928,8.1965,472700.0
2012-08-21 15:20:00,21.85,21.88,21.82,21.83,248800.0,8.1965,8.2078,8.1853,8.189,248800.0
2012-08-21 15:30:00,21.82,21.9,21.82,21.9,352000.0,8.1853,8.2153,8.1853,8.2153,352000.0
2012-08-21 15:40:00,21.9,21.95,21.88,21.91,803300.0,8.2153,8.234,8.2078,8.219,803300.0
2012-08-21 15:50:00,21.92,21.92,21.89,21.91,705500.0,8.2228,8.2228,8.2115,8.219,705500.0
2012-08-22 09:30:00,21.94,22.04,21.82,21.84,551900.0,8.2303,8.2678,8.1853,8.1928,551900.0
2012-08-22 09:40:00,21.85,22.06,21.8,22.03,524300.0,8.1965,8.2753,8.1777,8.264,524300.0
2012-08-22 09:50:00,22.03,22.07,22.0,22.03,165400.0,8.264,8.279,8.2528,8.264,165400.0
2012-08-22 10:00:00,22.03,22.08,21.99,22.05,349400.0,8.264,8.2828,8.249,8.2715,349400.0
2012-08-22 10:10:00,22.03,22.08,21.98,22.07,262100.0,8.264,8.2828,8.2453,8.279,262100.0
2012-08-22 10:20:00,22.07,22.12,22.07,22.12,138900.0,8.279,8.2978,8.279,8.2978,138900.0
2012-08-22 10:30:00,22.11,22.13,22.02,22.02,160400.0,8.294,8.3015,8.2603,8.2603,160400.0
2012-08-22 10:40:00,22.03,22.06,21.96,21.96,231400.0,8.264,8.2753,8.2378,8.2378,231400.0
2012-08-22 10:50:00,21.95,21.98,21.9,21.9,248500.0,8.234,8.2453,8.2153,8.2153,248500.0
2012-08-22 11:00:00,21.91,22.03,21.9,22.01,296300.0,8.219,8.264,8.2153,8.2565,296300.0
2012-08-22 11:10:00,22.01,22.01,21.9,21.9,186100.0,8.2565,8.2565,8.2153,8.2153,186100.0
2012-08-22 11:20:00,21.9,21.94,21.89,21.93,178000.0,8.2153,8.2303,8.2115,8.2265,178000.0
2012-08-22 11:30:00,21.93,21.94,21.88,21.89,363000.0,8.2265,8.2303,8.2078,8.2115,363000.0
2012-08-22 11:40:00,21.88,21.91,21.85,21.89,101600.0,8.2078,8.219,8.1965,8.2115,101600.0
2012-08-22 11:50:00,21.88,21.9,21.83,21.89,146000.0,8.2078,8.2153,8.189,8.2115,146000.0
2012-08-22 12:00:00,21.89,21.94,21.89,21.9,138600.0,8.2115,8.2303,8.2115,8.2153,138600.0
2012-08-22 12:10:00,21.91,21.94,21.9,21.92,84900.0,8.219,8.2303,8.2153,8.2228,84900.0
2012-08-22 12:20:00,21.92,21.97,21.91,21.95,301400.0,8.2228,8.2415,8.219,8.234,301400.0
2012-08-22 12:30:00,21.95,21.96,21.89,21.91,143700.0,8.234,8.2378,8.2115,8.219,143700.0
2012-08-22 12:40:00,21.9,21.97,21.9,21.97,447400.0,8.2153,8.2415,8.2153,8.2415,447400.0
2012-08-22 12:50:00,21.97,21.98,21.8,21.8,575700.0,8.2415,8.2453,8.1777,8.1777,575700.0
2012-08-22 13:00:00,21.8,21.82,21.76,21.77,376700.0,8.1777,8.1853,8.1627,8.1665,376700.0
2012-08-22 13:10:00,21.76,21.8,21.76,21.79,102900.0,8.1627,8.1777,8.1627,8.174,102900.0
2012-08-22 13:20:00,21.79,21.88,21.79,21.87,164400.0,8.174,8.2078,8.174,8.204,164400.0
2012-08-22 13:30:00,21.87,21.88,21.83,21.86,122400.0,8.204,8.2078,8.189,8.2003,122400.0
2012-08-22 13:40:00,21.85,21.87,21.76,21.77,246300.0,8.1965,8.204,8.1627,8.1665,246300.0
2012-08-22 13:50:00,21.77,21.82,21.75,21.81,230100.0,8.1665,8.1853,8.159,8.1815,230100.0
2012-08-22 14:00:00,21.81,22.04,21.81,21.91,672400.0,8.1815,8.2678,8.1815,8.219,672400.0
2012-08-22 14:10:00,21.91,21.98,21.86,21.91,406000.0,8.219,8.2453,8.2003,8.219,406000.0
2012-08-22 14:20:00,21.92,22.03,21.9,22.03,269500.0,8.2228,8.264,8.2153,8.264,269500.0
2012-08-22 14:30:00,22.02,22.16,22.0,22.09,393400.0,8.2603,8.3128,8.2528,8.2865,393400.0
2012-08-22 14:40:00,22.1,22.18,22.09,22.12,307900.0,8.2903,8.3203,8.2865,8.2978,307900.0
2012-08-22 14:50:00,22.12,22.15,22.08,22.12,226600.0,8.2978,8.309,8.2828,8.2978,226600.0
2012-08-22 15:00:00,22.12,22.15,22.09,22.14,371900.0,8.2978,8.309,8.2865,8.3053,371900.0
2012-08-22 15:10:00,22.14,22.17,22.07,22.09,332000.0,8.3053,8.3165,8.279,8.2865,332000.0
2012-08-22 15:20:00,22.08,22.09,22.01,22.06,669500.0,8.2828,8.2865,8.2565,8.2753,669500.0
2012-08-22 15:30:00,22.05,22.13,22.05,22.11,333800.0,8.2715,8.3015,8.2715,8.294,333800.0
2012-08-22 15:40:00,22.12,22.18,22.1,22.16,627800.0,8.2978,8.3203,8.2903,8.3128,627800.0
2012-08-22 15:50:00,22.16,22.16,22.1,22.14,785800.0,8.3128,8.3128,8.2903,8.3053,785800.0
2012-08-23 09:30:00,22.05,22.11,21.92,21.99,420000.0,8.2715,8.294,8.2228,8.249,420000.0
2012-08-23 09:40:00,21.99,22.04,21.97,22.0,414500.0,8.249,8.2678,8.2415,8.2528,414500.0
2012-08-23 09:50:00,21.99,22.0,21.86,21.91,382300.0,8.249,8.2528,8.2003,8.219,382300.0
2012-08-23 10:00:00,21.91,21.96,21.84,21.85,380500.0,8.219,8.2378,8.1928,8.1965,380500.0
2012-08-23 10:10:00,21.86,21.86,21.75,21.77,256000.0,8.2003,8.2003,8.159,8.1665,256000.0
2012-08-23 10:20:00,21.77,21.91,21.76,21.85,195300.0,8.1665,8.219,8.1627,8.1965,195300.0
2012-08-23 10:30:00,21.84,21.87,21.77,21.79,492100.0,8.1928,8.204,8.1665,8.174,492100.0
2012-08-23 10:40:00,21.79,21.83,21.75,21.83,399100.0,8.174,8.189,8.159,8.189,399100.0
2012-08-23 10:50:00,21.83,21.85,21.79,21.81,163000.0,8.189,8.1965,8.174,8.1815,163000.0
2012-08-23 11:00:00,21.81,21.82,21.75,21.8,169200.0,8.1815,8.1853,8.159,8.1777,169200.0
2012-08-23 11:10:00,21.8,21.81,21.77,21.79,320200.0,8.1777,8.1815,8.1665,8.174,320200.0
2012-08-23 11:20:00,21.79,21.83,21.76,21.81,237700.0,8.174,8.189,8.1627,8.1815,237700.0
2012-08-23 11:30:00,21.81,21.82,21.78,21.78,153500.0,8.1815,8.1853,8.1702,8.1702,153500.0
2012-08-23 11:40:00,21.78,21.85,21.78,21.84,121200.0,8.1702,8.1965,8.1702,8.1928,121200.0
2012-08-23 11:50:00,21.83,21.86,21.81,21.83,135900.0,8.189,8.2003,8.1815,8.189,135900.0
2012-08-23 12:00:00,21.84,21.86,21.8,21.83,187500.0,8.1928,8.2003,8.1777,8.189,187500.0
2012-08-23 12:10:00,21.83,21.84,21.79,21.81,155200.0,8.189,8.1928,8.174,8.1815,155200.0
2012-08-23 12:20:00,21.81,21.83,21.79,21.8,153200.0,8.1815,8.189,8.174,8.1777,153200.0
2012-08-23 12:30:00,21.8,21.81,21.77,21.79,186000.0,8.1777,8.1815,8.1665,8.174,186000.0
2012-08-23 12:40:00,21.79,21.81,21.76,21.78,266900.0,8.174,8.1815,8.1627,8.1702,266900.0
2012-08-23 12:50:00,21.77,21.79,21.75,21.75,209300.0,8.1665,8.174,8.159,8.159,209300.0
2012-08-23 13:00:00,21.75,21.75,21.71,21.73,128900.0,8.159,8.159,8.144,8.1515,128900.0
2012-08-23 13:10:00,21.72,21.73,21.66,21.68,126900.0,8.1477,8.1515,8.1252,8.1327,126900.0
2012-08-23 13:20:00,21.68,21.7,21.66,21.66,189500.0,8.1327,8.1402,8.1252,8.1252,189500.0
2012-08-23 13:30:00,21.66,21.73,21.64,21.71,220800.0,8.1252,8.1515,8.1177,8.144,220800.0
2012-08-23 13:40:00,21.71,21.74,20.97,21.74,80600.0,8.144,8.1552,7.8664,8.1552,80600.0
2012-08-23 13:50:00,21.74,21.74,21.7,21.72,101900.0,8.1552,8.1552,8.1402,8.1477,101900.0
2012-08-23 14:00:00,21.72,21.73,21.68,21.7,79300.0,8.1477,8.1515,8.1327,8.1402,79300.0
2012-08-23 14:10:00,21.7,21.71,21.67,21.69,151100.0,8.1402,8.144,8.129,8.1365,151100.0
2012-08-23 14:20:00,21.69,21.71,21.67,21.69,264800.0,8.1365,8.144,8.129,8.1365,264800.0
2012-08-23 14:30:00,21.69,21.72,21.68,21.7,220400.0,8.1365,8.1477,8.1327,8.1402,220400.0
2012-08-23 14:40:00,21.7,21.76,21.69,21.74,376500.0,8.1402,8.1627,8.1365,8.1552,376500.0
2012-08-23 14:50:00,21.75,21.75,21.71,21.72,207700.0,8.159,8.159,8.144,8.1477,207700.0
2012-08-23 15:00:00,21.72,21.73,21.7,21.71,214000.0,8.1477,8.1515,8.1402,8.144,214000.0
2012-08-23 15:10:00,21.71,21.74,21.7,21.72,341100.0,8.144,8.1552,8.1402,8.1477,341100.0
2012-08-23 15:20:00,21.72,21.73,21.69,21.69,314500.0,8.1477,8.1515,8.1365,8.1365,314500.0
2012-08-23 15:30:00,21.69,21.73,21.67,21.71,396500.0,8.1365,8.1515,8.129,8.144,396500.0
2012-08-23 15:40:00,21.71,21.73,21.7,21.7,485000.0,8.144,8.1515,8.1402,8.1402,485000.0
2012-08-23 15:50:00,21.7,21.73,21.68,21.72,880400.0,8.1402,8.1515,8.1327,8.1477,880400.0
2012-08-24 09:30:00,21.77,21.77,21.56,21.59,891700.0,8.1665,8.1665,8.0877,8.099,891700.0
2012-08-24 09:40:00,21.59,21.62,21.49,21.57,396400.0,8.099,8.1102,8.0615,8.0915,396400.0
2012-08-24 09:50:00,21.56,21.63,21.48,21.49,377400.0,8.0877,8.114,8.0577,8.0615,377400.0
2012-08-24 10:00:00,21.48,21.57,21.47,21.57,320700.0,8.0577,8.0915,8.054,8.0915,320700.0
2012-08-24 10:10:00,21.57,21.64,21.57,21.6,199800.0,8.0915,8.1177,8.0915,8.1027,199800.0
2012-08-24 10:20:00,21.6,21.63,21.55,21.56,214100.0,8.1027,8.114,8.084,8.0877,214100.0
2012-08-24 10:30:00,21.57,21.75,21.55,21.73,393400.0,8.0915,8.159,8.084,8.1515,393400.0
2012-08-24 10:40:00,21.73,21.79,21.7,21.73,236300.0,8.1515,8.174,8.1402,8.1515,236300.0
2012-08-24 10:50:00,21.72,21.75,21.66,21.73,357700.0,8.1477,8.159,8.1252,8.1515,357700.0
2012-08-24 11:00:00,21.73,21.81,21.71,21.8,440900.0,8.1515,8.1815,8.144,8.1777,440900.0
2012-08-24 11:10:00,21.8,21.95,21.77,21.94,442900.0,8.1777,8.234,8.1665,8.2303,442900.0
2012-08-24 11:20:00,21.94,21.96,21.86,21.89,328300.0,8.2303,8.2378,8.2003,8.2115,328300.0
2012-08-24 11:30:00,21.89,21.94,21.86,21.89,217000.0,8.2115,8.2303,8.2003,8.2115,217000.0
2012-08-24 11:40:00,21.88,21.89,21.84,21.85,275400.0,8.2078,8.2115,8.1928,8.1965,275400.0
2012-08-24 11:50:00,21.85,21.87,21.8,21.87,182900.0,8.1965,8.204,8.1777,8.204,182900.0
2012-08-24 12:00:00,21.86,21.89,21.83,21.85,235100.0,8.2003,8.2115,8.189,8.1965,235100.0
2012-08-24 12:10:00,21.85,21.85,21.8,21.82,217100.0,8.1965,8.1965,8.1777,8.1853,217100.0
2012-08-24 12:20:00,21.82,21.89,21.82,21.87,132800.0,8.1853,8.2115,8.1853,8.204,132800.0
2012-08-24 12:30:00,21.88,21.91,21.86,21.88,167200.0,8.2078,8.219,8.2003,8.2078,167200.0
2012-08-24 12:40:00,21.88,21.92,21.87,21.9,96700.0,8.2078,8.2228,8.204,8.2153,96700.0
2012-08-24 12:50:00,21.91,21.94,21.9,21.92,132100.0,8.219,8.2303,8.2153,8.2228,132100.0
2012-08-24 13:00:00,21.93,21.93,21.85,21.85,159300.0,8.2265,8.2265,8.1965,8.1965,159300.0
2012-08-24 13:10:00,21.85,21.87,21.82,21.86,137700.0,8.1965,8.204,8.1853,8.2003,137700.0
2012-08-24 13:20:00,21.87,21.88,21.83,21.84,130000.0,8.204,8.2078,8.189,8.1928,130000.0
2012-08-24 13:30:00,21.83,21.92,21.83,21.9,127700.0,8.189,8.2228,8.189,8.2153,127700.0
2012-08-24 13:40:00,21.91,22.0,21.9,21.99,221200.0,8.219,8.2528,8.2153,8.249,221200.0
2012-08-24 13:50:00,21.99,22.01,21.92,21.95,193500.0,8.249,8.2565,8.2228,8.234,193500.0
2012-08-24 14:00:00,21.95,21.96,21.78,21.78,276700.0,8.234,8.2378,8.1702,8.1702,276700.0
2012-08-24 14:10:00,21.78,21.78,21.71,21.74,220700.0,8.1702,8.1702,8.144,8.1552,220700.0
2012-08-24 14:20:00,21.73,21.83,21.72,21.83,243100.0,8.1515,8.189,8.1477,8.189,243100.0
2012-08-24 14:30:00,21.82,21.84,21.73,21.74,236500.0,8.1853,8.1928,8.1515,8.1552,236500.0
2012-08-24 14:40:00,21.73,21.76,21.68,21.68,141100.0,8.1515,8.1627,8.1327,8.1327,141100.0
2012-08-24 14:50:00,21.68,21.69,21.63,21.63,153600.0,8.1327,8.1365,8.114,8.114,153600.0
2012-08-24 15:00:00,21.63,21.67,21.61,21.65,195800.0,8.114,8.129,8.1065,8.1215,195800.0
2012-08-24 15:10:00,21.66,21.73,21.64,21.7,230400.0,8.1252,8.1515,8.1177,8.1402,230400.0
2012-08-24 15:20:00,21.7,21.75,21.69,21.73,192700.0,8.1402,8.159,8.1365,8.1515,192700.0
2012-08-24 15:30:00,21.73,21.77,21.71,21.75,246500.0,8.1515,8.1665,8.144,8.159,246500.0
2012-08-24 15:40:00,21.75,21.82,21.73,21.78,436600.0,8.159,8.1853,8.1515,8.1702,436600.0
2012-08-24 15:50:00,21.78,21.79,21.71,21.73,491700.0,8.1702,8.174,8.144,8.1515,491700.0
2012-08-27 09:30:00,21.52,21.63,21.48,21.49,311500.0,8.0727,8.114,8.0577,8.0615,311500.0
2012-08-27 09:40:00,21.48,21.59,21.44,21.56,181900.0,8.0577,8.099,8.0427,8.0877,181900.0
2012-08-27 09:50:00,21.56,21.57,21.5,21.54,153200.0,8.0877,8.0915,8.0652,8.0802,153200.0
2012-08-27 10:00:00,21.53,21.56,21.52,21.54,159000.0,8.0765,8.0877,8.0727,8.0802,159000.0
2012-08-27 10:10:00,21.54,21.61,21.54,21.59,100800.0,8.0802,8.1065,8.0802,8.099,100800.0
2012-08-27 10:20:00,21.58,21.61,21.56,21.57,106600.0,8.0952,8.1065,8.0877,8.0915,106600.0
2012-08-27 10:30:00,21.58,21.64,21.56,21.59,313900.0,8.0952,8.1177,8.0877,8.099,313900.0
2012-08-27 10:40:00,21.59,21.65,21.56,21.65,190800.0,8.099,8.1215,8.0877,8.1215,190800.0
2012-08-27 10:50:00,21.65,21.68,21.59,21.63,126900.0,8.1215,8.1327,8.099,8.114,126900.0
2012-08-27 11:00:00,21.62,21.77,21.61,21.75,342000.0,8.1102,8.1665,8.1065,8.159,342000.0
2012-08-27 11:10:00,21.76,21.76,21.72,21.76,119700.0,8.1627,8.1627,8.1477,8.1627,119700.0
2012-08-27 11:20:00,21.75,21.76,21.69,21.71,108900.0,8.159,8.1627,8.1365,8.144,108900.0
2012-08-27 11:30:00,21.72,21.77,21.71,21.77,80200.0,8.1477,8.1665,8.144,8.1665,80200.0
2012-08-27 11:40:00,21.77,21.82,21.76,21.82,80700.0,8.1665,8.1853,8.1627,8.1853,80700.0
2012-08-27 11:50:00,21.82,21.82,21.77,21.81,171000.0,8.1853,8.1853,8.1665,8.1815,171000.0
2012-08-27 12:00:00,21.81,21.83,21.78,21.79,110300.0,8.1815,8.189,8.1702,8.174,110300.0
2012-08-27 12:10:00,21.8,21.83,21.78,21.78,135600.0,8.1777,8.189,8.1702,8.1702,135600.0
2012-08-27 12:20:00,21.78,21.8,21.77,21.79,33200.0,8.1702,8.1777,8.1665,8.174,33200.0
2012-08-27 12:30:00,21.79,21.79,21.75,21.77,54000.0,8.174,8.174,8.159,8.1665,54000.0
2012-08-27 12:40:00,21.76,21.79,21.75,21.78,62100.0,8.1627,8.174,8.159,8.1702,62100.0
2012-08-27 12:50:00,21.78,21.82,21.75,21.8,113300.0,8.1702,8.1853,8.159,8.1777,113300.0
2012-08-27 13:00:00,21.8,21.82,21.79,21.79,68300.0,8.1777,8.1853,8.174,8.174,68300.0
2012-08-27 13:10:00,21.8,21.83,21.79,21.82,70900.0,8.1777,8.189,8.174,8.1853,70900.0
2012-08-27 13:20:00,21.81,21.82,21.8,21.8,33800.0,8.1815,8.1853,8.1777,8.1777,33800.0
2012-08-27 13:30:00,21.8,21.82,21.79,21.79,72900.0,8.1777,8.1853,8.174,8.174,72900.0
2012-08-27 13:40:00,21.8,21.8,21.75,21.75,99500.0,8.1777,8.1777,8.159,8.159,99500.0
2012-08-27 13:50:00,21.75,21.78,21.74,21.76,79500.0,8.159,8.1702,8.1552,8.1627,79500.0
2012-08-27 14:00:00,21.75,21.76,21.71,21.71,98500.0,8.159,8.1627,8.144,8.144,98500.0
2012-08-27 14:10:00,21.71,21.73,21.69,21.72,116200.0,8.144,8.1515,8.1365,8.1477,116200.0
2012-08-27 14:20:00,21.72,21.74,21.72,21.73,118600.0,8.1477,8.1552,8.1477,8.1515,118600.0
2012-08-27 14:30:00,21.73,21.76,21.73,21.75,128000.0,8.1515,8.1627,8.1515,8.159,128000.0
2012-08-27 14:40:00,21.75,21.77,21.71,21.71,165200.0,8.159,8.1665,8.144,8.144,165200.0
2012-08-27 14:50:00,21.72,21.74,21.7,21.72,156300.0,8.1477,8.1552,8.1402,8.1477,156300.0
2012-08-27 15:00:00,21.72,21.74,21.7,21.7,96800.0,8.1477,8.1552,8.1402,8.1402,96800.0
2012-08-27 15:10:00,21.71,21.71,21.66,21.71,93700.0,8.144,8.144,8.1252,8.144,93700.0
2012-08-27 15:20:00,21.71,21.72,21.68,21.7,193500.0,8.144,8.1477,8.1327,8.1402,193500.0
2012-08-27 15:30:00,21.7,21.73,21.69,21.71,213300.0,8.1402,8.1515,8.1365,8.144,213300.0
2012-08-27 15:40:00,21.71,21.72,21.65,21.67,399100.0,8.144,8.1477,8.1215,8.129,399100.0
2012-08-27 15:50:00,21.66,21.69,21.65,21.68,651600.0,8.1252,8.1365,8.1215,8.1327,651600.0
2012-08-28 09:30:00,21.62,21.71,21.59,21.69,585500.0,8.1102,8.144,8.099,8.1365,585500.0
2012-08-28 09:40:00,21.69,21.72,21.62,21.72,360200.0,8.1365,8.1477,8.1102,8.1477,360200.0
2012-08-28 09:50:00,21.71,21.74,21.61,21.67,225600.0,8.144,8.1552,8.1065,8.129,225600.0
2012-08-28 10:00:00,21.68,21.69,21.61,21.62,313800.0,8.1327,8.1365,8.1065,8.1102,313800.0
2012-08-28 10:10:00,21.63,21.71,21.62,21.71,262600.0,8.114,8.144,8.1102,8.144,262600.0
2012-08-28 10:20:00,21.71,21.79,21.71,21.71,192500.0,8.144,8.174,8.144,8.144,192500.0
2012-08-28 10:30:00,21.72,21.78,21.67,21.7,171000.0,8.1477,8.1702,8.129,8.1402,171000.0
2012-08-28 10:40:00,21.71,21.72,21.68,21.7,60500.0,8.144,8.1477,8.1327,8.1402,60500.0
2012-08-28 10:50:00,21.69,21.72,21.61,21.62,98600.0,8.1365,8.1477,8.1065,8.1102,98600.0
2012-08-28 11:00:00,21.62,21.65,21.6,21.63,102800.0,8.1102,8.1215,8.1027,8.114,102800.0
2012-08-28 11:10:00,21.63,21.63,21.57,21.61,98700.0,8.114,8.114,8.0915,8.1065,98700.0
2012-08-28 11:20:00,21.62,21.62,21.55,21.59,153000.0,8.1102,8.1102,8.084,8.099,153000.0
2012-08-28 11:30:00,21.58,21.61,21.56,21.59,135300.0,8.0952,8.1065,8.0877,8.099,135300.0
2012-08-28 11:40:00,21.59,21.59,21.55,21.57,69400.0,8.099,8.099,8.084,8.0915,69400.0
2012-08-28 11:50:00,21.56,21.58,21.52,21.56,101800.0,8.0877,8.0952,8.0727,8.0877,101800.0
2012-08-28 12:00:00,21.57,21.61,21.57,21.58,89400.0,8.0915,8.1065,8.0915,8.0952,89400.0
2012-08-28 12:10:00,21.59,21.61,21.56,21.57,64100.0,8.099,8.1065,8.0877,8.0915,64100.0
2012-08-28 12:20:00,21.57,21.6,21.56,21.59,99900.0,8.0915,8.1027,8.0877,8.099,99900.0
2012-08-28 12:30:00,21.59,21.61,21.57,21.6,267700.0,8.099,8.1065,8.0915,8.1027,267700.0
2012-08-28 12:40:00,21.59,21.62,21.57,21.6,97000.0,8.099,8.1102,8.0915,8.1027,97000.0
2012-08-28 12:50:00,21.6,21.62,21.58,21.59,50200.0,8.1027,8.1102,8.0952,8.099,50200.0
2012-08-28 13:00:00,21.6,21.6,21.51,21.56,100200.0,8.1027,8.1027,8.069,8.0877,100200.0
2012-08-28 13:10:00,21.55,21.58,21.55,21.56,66400.0,8.084,8.0952,8.084,8.0877,66400.0
2012-08-28 13:20:00,21.57,21.59,21.55,21.58,72100.0,8.0915,8.099,8.084,8.0952,72100.0
2012-08-28 13:30:00,21.58,21.61,21.57,21.61,52400.0,8.0952,8.1065,8.0915,8.1065,52400.0
2012-08-28 13:40:00,21.61,21.61,21.57,21.57,46200.0,8.1065,8.1065,8.0915,8.0915,46200.0
2012-08-28 13:50:00,21.57,21.57,21.53,21.55,202600.0,8.0915,8.0915,8.0765,8.084,202600.0
2012-08-28 14:00:00,21.56,21.57,21.55,21.56,33300.0,8.0877,8.0915,8.084,8.0877,33300.0
2012-08-28 14:10:00,21.56,21.58,21.55,21.58,126100.0,8.0877,8.0952,8.084,8.0952,126100.0
2012-08-28 14:20:00,21.57,21.62,21.57,21.6,109400.0,8.0915,8.1102,8.0915,8.1027,109400.0
2012-08-28 14:30:00,21.61,21.62,21.6,21.62,77100.0,8.1065,8.1102,8.1027,8.1102,77100.0
2012-08-28 14:40:00,21.61,21.62,21.58,21.59,114200.0,8.1065,8.1102,8.0952,8.099,114200.0
2012-08-28 14:50:00,21.59,21.6,21.57,21.58,125200.0,8.099,8.1027,8.0915,8.0952,125200.0
2012-08-28 15:00:00,21.58,21.62,21.57,21.62,101100.0,8.0952,8.1102,8.0915,8.1102,101100.0
2012-08-28 15:10:00,21.62,21.69,21.61,21.63,147500.0,8.1102,8.1365,8.1065,8.114,147500.0
2012-08-28 15:20:00,21.63,21.65,21.6,21.6,176500.0,8.114,8.1215,8.1027,8.1027,176500.0
2012-08-28 15:30:00,21.6,21.62,21.58,21.62,140000.0,8.1027,8.1102,8.0952,8.1102,140000.0
2012-08-28 15:40:00,21.62,21.63,21.59,21.62,234100.0,8.1102,8.114,8.099,8.1102,234100.0
2012-08-28 15:50:00,21.62,21.63,21.58,21.59,403900.0,8.1102,8.114,8.0952,8.099,403900.0
2012-08-29 09:30:00,21.59,21.64,21.52,21.57,317000.0,8.099,8.1177,8.0727,8.0915,317000.0
2012-08-29 09:40:00,21.56,21.56,21.49,21.53,239400.0,8.0877,8.0877,8.0615,8.0765,239400.0
2012-08-29 09:50:00,21.53,21.56,21.44,21.45,371700.0,8.0765,8.0877,8.0427,8.0465,371700.0
2012-08-29 10:00:00,21.45,21.57,21.45,21.55,448500.0,8.0465,8.0915,8.0465,8.084,448500.0
2012-08-29 10:10:00,21.54,21.56,21.43,21.46,297200.0,8.0802,8.0877,8.039,8.0502,297200.0
2012-08-29 10:20:00,21.46,21.48,21.44,21.45,167300.0,8.0502,8.0577,8.0427,8.0465,167300.0
2012-08-29 10:30:00,21.45,21.47,21.36,21.36,262700.0,8.0465,8.054,8.0127,8.0127,262700.0
2012-08-29 10:40:00,21.37,21.41,21.33,21.35,248100.0,8.0164,8.0314,8.0014,8.0089,248100.0
2012-08-29 10:50:00,21.36,21.36,21.3,21.33,434900.0,8.0127,8.0127,7.9902,8.0014,434900.0
2012-08-29 11:00:00,21.33,21.39,21.32,21.34,228700.0,8.0014,8.0239,7.9977,8.0052,228700.0
2012-08-29 11:10:00,21.35,21.38,21.34,21.37,112200.0,8.0089,8.0202,8.0052,8.0164,112200.0
2012-08-29 11:20:00,21.38,21.41,21.37,21.39,194400.0,8.0202,8.0314,8.0164,8.0239,194400.0
2012-08-29 11:30:00,21.39,21.43,21.38,21.42,175900.0,8.0239,8.039,8.0202,8.0352,175900.0
2012-08-29 11:40:00,21.42,21.43,21.32,21.33,203100.0,8.0352,8.039,7.9977,8.0014,203100.0
2012-08-29 11:50:00,21.33,21.34,21.25,21.26,170800.0,8.0014,8.0052,7.9714,7.9752,170800.0
2012-08-29 12:00:00,21.27,21.3,21.26,21.26,112900.0,7.9789,7.9902,7.9752,7.9752,112900.0
2012-08-29 12:10:00,21.26,21.28,21.25,21.27,134600.0,7.9752,7.9827,7.9714,7.9789,134600.0
2012-08-29 12:20:00,21.27,21.3,21.27,21.29,105300.0,7.9789,7.9902,7.9789,7.9864,105300.0
2012-08-29 12:30:00,21.3,21.33,21.29,21.32,142900.0,7.9902,8.0014,7.9864,7.9977,142900.0
2012-08-29 12:40:00,21.31,21.35,21.31,21.34,70500.0,7.9939,8.0089,7.9939,8.0052,70500.0
2012-08-29 12:50:00,21.34,21.34,21.32,21.32,41600.0,8.0052,8.0052,7.9977,7.9977,41600.0
2012-08-29 13:00:00,21.32,21.35,21.28,21.29,167400.0,7.9977,8.0089,7.9827,7.9864,167400.0
2012-08-29 13:10:00,21.3,21.37,21.29,21.36,139400.0,7.9902,8.0164,7.9864,8.0127,139400.0
2012-08-29 13:20:00,21.36,21.38,21.34,21.35,189400.0,8.0127,8.0202,8.0052,8.0089,189400.0
2012-08-29 13:30:00,21.35,21.37,21.33,21.36,99300.0,8.0089,8.0164,8.0014,8.0127,99300.0
2012-08-29 13:40:00,21.36,21.41,21.35,21.39,167700.0,8.0127,8.0314,8.0089,8.0239,167700.0
2012-08-29 13:50:00,21.39,21.42,21.37,21.39,97200.0,8.0239,8.0352,8.0164,8.0239,97200.0
2012-08-29 14:00:00,21.4,21.4,21.32,21.35,133500.0,8.0277,8.0277,7.9977,8.0089,133500.0
2012-08-29 14:10:00,21.34,21.37,21.34,21.36,134100.0,8.0052,8.0164,8.0052,8.0127,134100.0
2012-08-29 14:20:00,21.36,21.38,21.35,21.37,124000.0,8.0127,8.0202,8.0089,8.0164,124000.0
2012-08-29 14:30:00,21.38,21.39,21.36,21.38,102500.0,8.0202,8.0239,8.0127,8.0202,102500.0
2012-08-29 14:40:00,21.38,21.41,21.37,21.39,209900.0,8.0202,8.0314,8.0164,8.0239,209900.0
2012-08-29 14:50:00,21.39,21.39,21.36,21.38,101400.0,8.0239,8.0239,8.0127,8.0202,101400.0
2012-08-29 15:00:00,21.38,21.39,21.32,21.33,109400.0,8.0202,8.0239,7.9977,8.0014,109400.0
2012-08-29 15:10:00,21.32,21.35,21.31,21.32,176600.0,7.9977,8.0089,7.9939,7.9977,176600.0
2012-08-29 15:20:00,21.32,21.37,21.32,21.37,161200.0,7.9977,8.0164,7.9977,8.0164,161200.0
2012-08-29 15:30:00,21.37,21.41,21.36,21.37,150200.0,8.0164,8.0314,8.0127,8.0164,150200.0
2012-08-29 15:40:00,21.37,21.4,21.34,21.34,464300.0,8.0164,8.0277,8.0052,8.0052,464300.0
2012-08-29 15:50:00,21.34,21.38,21.32,21.35,722200.0,8.0052,8.0202,7.9977,8.0089,722200.0
2012-08-30 09:30:00,21.28,21.29,21.19,21.22,409000.0,7.9827,7.9864,7.9489,7.9602,409000.0
2012-08-30 09:40:00,21.22,21.25,21.19,21.2,245600.0,7.9602,7.9714,7.9489,7.9527,245600.0
2012-08-30 09:50:00,21.21,21.24,21.18,21.19,424100.0,7.9564,7.9677,7.9452,7.9489,424100.0
2012-08-30 10:00:00,21.2,21.32,21.19,21.29,300600.0,7.9527,7.9977,7.9489,7.9864,300600.0
2012-08-30 10:10:00,21.29,21.39,21.29,21.35,281500.0,7.9864,8.0239,7.9864,8.0089,281500.0
2012-08-30 10:20:00,21.36,21.39,21.24,21.26,467400.0,8.0127,8.0239,7.9677,7.9752,467400.0
2012-08-30 10:30:00,21.25,21.3,21.23,21.26,228400.0,7.9714,7.9902,7.9639,7.9752,228400.0
2012-08-30 10:40:00,21.26,21.28,21.23,21.23,196100.0,7.9752,7.9827,7.9639,7.9639,196100.0
2012-08-30 10:50:00,21.23,21.24,21.2,21.23,389400.0,7.9639,7.9677,7.9527,7.9639,389400.0
2012-08-30 11:00:00,21.24,21.24,21.18,21.2,465800.0,7.9677,7.9677,7.9452,7.9527,465800.0
2012-08-30 11:10:00,21.19,21.2,21.11,21.12,332500.0,7.9489,7.9527,7.9189,7.9227,332500.0
2012-08-30 11:20:00,21.12,21.13,21.08,21.09,247700.0,7.9227,7.9264,7.9077,7.9114,247700.0
2012-08-30 11:30:00,21.09,21.09,21.02,21.07,415400.0,7.9114,7.9114,7.8852,7.9039,415400.0
2012-08-30 11:40:00,21.08,21.1,21.06,21.08,255900.0,7.9077,7.9152,7.9002,7.9077,255900.0
2012-08-30 11:50:00,21.08,21.09,21.05,21.07,251100.0,7.9077,7.9114,7.8964,7.9039,251100.0
2012-08-30 12:00:00,21.07,21.07,21.04,21.05,288800.0,7.9039,7.9039,7.8927,7.8964,288800.0
2012-08-30 12:10:00,21.05,21.07,21.05,21.07,110600.0,7.8964,7.9039,7.8964,7.9039,110600.0
2012-08-30 12:20:00,21.06,21.07,21.04,21.05,91300.0,7.9002,7.9039,7.8927,7.8964,91300.0
2012-08-30 12:30:00,21.06,21.1,21.05,21.06,183700.0,7.9002,7.9152,7.8964,7.9002,183700.0
2012-08-30 12:40:00,21.07,21.09,21.05,21.08,365400.0,7.9039,7.9114,7.8964,7.9077,365400.0
2012-08-30 12:50:00,21.08,21.09,21.05,21.08,293600.0,7.9077,7.9114,7.8964,7.9077,293600.0
2012-08-30 13:00:00,21.07,21.11,21.07,21.08,257700.0,7.9039,7.9189,7.9039,7.9077,257700.0
2012-08-30 13:10:00,21.08,21.11,21.08,21.1,218300.0,7.9077,7.9189,7.9077,7.9152,218300.0
2012-08-30 13:20:00,21.09,21.11,21.07,21.09,127800.0,7.9114,7.9189,7.9039,7.9114,127800.0
2012-08-30 13:30:00,21.09,21.11,21.09,21.09,128600.0,7.9114,7.9189,7.9114,7.9114,128600.0
2012-08-30 13:40:00,21.09,21.16,21.09,21.15,156600.0,7.9114,7.9377,7.9114,7.9339,156600.0
2012-08-30 13:50:00,21.15,21.15,21.13,21.14,60300.0,7.9339,7.9339,7.9264,7.9302,60300.0
2012-08-30 14:00:00,21.15,21.18,21.14,21.17,165400.0,7.9339,7.9452,7.9302,7.9414,165400.0
2012-08-30 14:10:00,21.18,21.19,21.16,21.17,179100.0,7.9452,7.9489,7.9377,7.9414,179100.0
2012-08-30 14:20:00,21.18,21.18,21.15,21.15,112100.0,7.9452,7.9452,7.9339,7.9339,112100.0
2012-08-30 14:30:00,21.16,21.16,21.14,21.14,97700.0,7.9377,7.9377,7.9302,7.9302,97700.0
2012-08-30 14:40:00,21.14,21.18,21.13,21.18,140600.0,7.9302,7.9452,7.9264,7.9452,140600.0
2012-08-30 14:50:00,21.18,21.21,21.17,21.2,302200.0,7.9452,7.9564,7.9414,7.9527,302200.0
2012-08-30 15:00:00,21.21,21.25,21.19,21.22,330200.0,7.9564,7.9714,7.9489,7.9602,330200.0
2012-08-30 15:10:00,21.21,21.23,21.18,21.19,233000.0,7.9564,7.9639,7.9452,7.9489,233000.0
2012-08-30 15:20:00,21.19,21.19,21.15,21.16,564400.0,7.9489,7.9489,7.9339,7.9377,564400.0
2012-08-30 15:30:00,21.16,21.16,21.1,21.12,690100.0,7.9377,7.9377,7.9152,7.9227,690100.0
2012-08-30 15:40:00,21.12,21.16,21.1,21.13,620100.0,7.9227,7.9377,7.9152,7.9264,620100.0
2012-08-30 15:50:00,21.13,21.2,21.11,21.16,951800.0,7.9264,7.9527,7.9189,7.9377,951800.0
2012-08-31 09:30:00,21.25,21.33,21.22,21.23,518300.0,7.9714,8.0014,7.9602,7.9639,518300.0
2012-08-31 09:40:00,21.24,21.35,21.22,21.3,330400.0,7.9677,8.0089,7.9602,7.9902,330400.0
2012-08-31 09:50:00,21.29,21.34,21.27,21.33,184000.0,7.9864,8.0052,7.9789,8.0014,184000.0
2012-08-31 10:00:00,21.33,21.35,21.07,21.16,1144400.0,8.0014,8.0089,7.9039,7.9377,1144400.0
2012-08-31 10:10:00,21.15,21.38,21.13,21.35,581100.0,7.9339,8.0202,7.9264,8.0089,581100.0
2012-08-31 10:20:00,21.36,21.39,21.23,21.24,513000.0,8.0127,8.0239,7.9639,7.9677,513000.0
2012-08-31 10:30:00,21.24,21.33,21.21,21.22,589500.0,7.9677,8.0014,7.9564,7.9602,589500.0
2012-08-31 10:40:00,21.23,21.28,21.21,21.23,293500.0,7.9639,7.9827,7.9564,7.9639,293500.0
2012-08-31 10:50:00,21.24,21.31,21.22,21.3,357100.0,7.9677,7.9939,7.9602,7.9902,357100.0
2012-08-31 11:00:00,21.3,21.35,21.28,21.32,235900.0,7.9902,8.0089,7.9827,7.9977,235900.0
2012-08-31 11:10:00,21.31,21.33,21.27,21.3,387600.0,7.9939,8.0014,7.9789,7.9902,387600.0
2012-08-31 11:20:00,21.3,21.38,21.29,21.36,187200.0,7.9902,8.0202,7.9864,8.0127,187200.0
2012-08-31 11:30:00,21.36,21.41,21.36,21.4,148000.0,8.0127,8.0314,8.0127,8.0277,148000.0
2012-08-31 11:40:00,21.4,21.4,21.31,21.31,211800.0,8.0277,8.0277,7.9939,7.9939,211800.0
2012-08-31 11:50:00,21.31,21.34,21.29,21.3,137500.0,7.9939,8.0052,7.9864,7.9902,137500.0
2012-08-31 12:00:00,21.29,21.29,21.17,21.18,236300.0,7.9864,7.9864,7.9414,7.9452,236300.0
2012-08-31 12:10:00,21.18,21.25,21.15,21.22,130100.0,7.9452,7.9714,7.9339,7.9602,130100.0
2012-08-31 12:20:00,21.21,21.21,21.17,21.19,150800.0,7.9564,7.9564,7.9414,7.9489,150800.0
2012-08-31 12:30:00,21.19,21.25,21.18,21.23,115200.0,7.9489,7.9714,7.9452,7.9639,115200.0
2012-08-31 12:40:00,21.22,21.26,21.21,21.22,87900.0,7.9602,7.9752,7.9564,7.9602,87900.0
2012-08-31 12:50:00,21.22,21.23,21.21,21.21,155700.0,7.9602,7.9639,7.9564,7.9564,155700.0
2012-08-31 13:00:00,21.22,21.22,21.2,21.2,119300.0,7.9602,7.9602,7.9527,7.9527,119300.0
2012-08-31 13:10:00,21.19,21.2,21.11,21.12,363100.0,7.9489,7.9527,7.9189,7.9227,363100.0
2012-08-31 13:20:00,21.13,21.17,21.11,21.14,114200.0,7.9264,7.9414,7.9189,7.9302,114200.0
2012-08-31 13:30:00,21.13,21.16,21.12,21.12,127600.0,7.9264,7.9377,7.9227,7.9227,127600.0
2012-08-31 13:40:00,21.13,21.15,21.1,21.11,116700.0,7.9264,7.9339,7.9152,7.9189,116700.0
2012-08-31 13:50:00,21.11,21.16,21.1,21.1,162300.0,7.9189,7.9377,7.9152,7.9152,162300.0
2012-08-31 14:00:00,21.1,21.17,21.1,21.17,125100.0,7.9152,7.9414,7.9152,7.9414,125100.0
2012-08-31 14:10:00,21.17,21.19,21.15,21.19,162900.0,7.9414,7.9489,7.9339,7.9489,162900.0
2012-08-31 14:20:00,21.18,21.23,21.17,21.21,181600.0,7.9452,7.9639,7.9414,7.9564,181600.0
2012-08-31 14:30:00,21.22,21.23,21.17,21.18,108100.0,7.9602,7.9639,7.9414,7.9452,108100.0
2012-08-31 14:40:00,21.18,21.18,21.13,21.15,150500.0,7.9452,7.9452,7.9264,7.9339,150500.0
2012-08-31 14:50:00,21.14,21.16,21.12,21.12,117200.0,7.9302,7.9377,7.9227,7.9227,117200.0
2012-08-31 15:00:00,21.13,21.13,21.1,21.11,115300.0,7.9264,7.9264,7.9152,7.9189,115300.0
2012-08-31 15:10:00,21.11,21.16,21.1,21.14,213500.0,7.9189,7.9377,7.9152,7.9302,213500.0
2012-08-31 15:20:00,21.15,21.17,21.14,21.15,119500.0,7.9339,7.9414,7.9302,7.9339,119500.0
2012-08-31 15:30:00,21.16,21.16,21.12,21.15,171800.0,7.9377,7.9377,7.9227,7.9339,171800.0
2012-08-31 15:40:00,21.14,21.17,21.13,21.16,297700.0,7.9302,7.9414,7.9264,7.9377,297700.0
2012-08-31 15:50:00,21.15,21.19,21.14,21.15,962600.0,7.9339,7.9489,7.9302,7.9339,962600.0
2012-09-04 09:30:00,21.03,21.07,20.85,20.86,520600.0,7.8889,7.9039,7.8214,7.8251,520600.0
2012-09-04 09:40:00,20.86,20.91,20.81,20.91,227400.0,7.8251,7.8439,7.8064,7.8439,227400.0
2012-09-04 09:50:00,20.91,20.91,20.82,20.82,305400.0,7.8439,7.8439,7.8101,7.8101,305400.0
2012-09-04 10:00:00,20.82,20.83,20.68,20.71,618400.0,7.8101,7.8139,7.7576,7.7689,618400.0
2012-09-04 10:10:00,20.71,20.75,20.7,20.73,295300.0,7.7689,7.7839,7.7651,7.7764,295300.0
2012-09-04 10:20:00,20.73,20.73,20.68,20.7,287100.0,7.7764,7.7764,7.7576,7.7651,287100.0
2012-09-04 10:30:00,20.69,20.71,20.62,20.69,616600.0,7.7614,7.7689,7.7351,7.7614,616600.0
2012-09-04 10:40:00,20.7,20.73,20.68,20.69,319500.0,7.7651,7.7764,7.7576,7.7614,319500.0
2012-09-04 10:50:00,20.69,20.73,20.65,20.69,216400.0,7.7614,7.7764,7.7464,7.7614,216400.0
2012-09-04 11:00:00,20.7,20.73,20.65,20.73,173300.0,7.7651,7.7764,7.7464,7.7764,173300.0
2012-09-04 11:10:00,20.73,20.73,20.67,20.68,188200.0,7.7764,7.7764,7.7539,7.7576,188200.0
2012-09-04 11:20:00,20.68,20.69,20.66,20.67,156200.0,7.7576,7.7614,7.7501,7.7539,156200.0
2012-09-04 11:30:00,20.67,20.69,20.66,20.69,163300.0,7.7539,7.7614,7.7501,7.7614,163300.0
2012-09-04 11:40:00,20.69,20.69,20.66,20.69,189800.0,7.7614,7.7614,7.7501,7.7614,189800.0
2012-09-04 11:50:00,20.69,20.7,20.65,20.66,146100.0,7.7614,7.7651,7.7464,7.7501,146100.0
2012-09-04 12:00:00,20.65,20.67,20.62,20.65,86700.0,7.7464,7.7539,7.7351,7.7464,86700.0
2012-09-04 12:10:00,20.65,20.67,20.63,20.64,147000.0,7.7464,7.7539,7.7389,7.7426,147000.0
2012-09-04 12:20:00,20.65,20.67,20.65,20.66,86100.0,7.7464,7.7539,7.7464,7.7501,86100.0
2012-09-04 12:30:00,20.67,20.68,20.65,20.65,64700.0,7.7539,7.7576,7.7464,7.7464,64700.0
2012-09-04 12:40:00,20.66,20.69,20.65,20.66,73700.0,7.7501,7.7614,7.7464,7.7501,73700.0
2012-09-04 12:50:00,20.65,20.68,20.64,20.67,209200.0,7.7464,7.7576,7.7426,7.7539,209200.0
2012-09-04 13:00:00,20.67,20.68,20.6,20.63,185100.0,7.7539,7.7576,7.7276,7.7389,185100.0
2012-09-04 13:10:00,20.64,20.65,20.6,20.61,88500.0,7.7426,7.7464,7.7276,7.7313,88500.0
2012-09-04 13:20:00,20.61,20.63,20.6,20.63,113800.0,7.7313,7.7389,7.7276,7.7389,113800.0
2012-09-04 13:30:00,20.63,20.63,20.61,20.63,69000.0,7.7389,7.7389,7.7313,7.7389,69000.0
2012-09-04 13:40:00,20.63,20.64,20.61,20.62,90000.0,7.7389,7.7426,7.7313,7.7351,90000.0
2012-09-04 13:50:00,20.62,20.66,20.62,20.64,74400.0,7.7351,7.7501,7.7351,7.7426,74400.0
2012-09-04 14:00:00,20.64,20.68,20.63,20.67,100400.0,7.7426,7.7576,7.7389,7.7539,100400.0
2012-09-04 14:10:00,20.68,20.72,20.68,20.72,154600.0,7.7576,7.7726,7.7576,7.7726,154600.0
2012-09-04 14:20:00,20.71,20.77,20.7,20.76,270600.0,7.7689,7.7914,7.7651,7.7876,270600.0
2012-09-04 14:30:00,20.76,20.81,20.76,20.78,222500.0,7.7876,7.8064,7.7876,7.7951,222500.0
2012-09-04 14:40:00,20.78,20.79,20.74,20.75,205800.0,7.7951,7.7989,7.7801,7.7839,205800.0
2012-09-04 14:50:00,20.75,20.75,20.68,20.69,174200.0,7.7839,7.7839,7.7576,7.7614,174200.0
2012-09-04 15:00:00,20.7,20.74,20.67,20.73,134000.0,7.7651,7.7801,7.7539,7.7764,134000.0
2012-09-04 15:10:00,20.74,20.75,20.69,20.7,157600.0,7.7801,7.7839,7.7614,7.7651,157600.0
2012-09-04 15:20:00,20.7,20.74,20.69,20.74,177600.0,7.7651,7.7801,7.7614,7.7801,177600.0
2012-09-04 15:30:00,20.73,20.73,20.65,20.65,265100.0,7.7764,7.7764,7.7464,7.7464,265100.0
2012-09-04 15:40:00,20.65,20.69,20.62,20.69,684700.0,7.7464,7.7614,7.7351,7.7614,684700.0
2012-09-04 15:50:00,20.69,20.7,20.64,20.67,834400.0,7.7614,7.7651,7.7426,7.7539,834400.0
2012-09-05 09:30:00,20.78,20.78,20.57,20.58,299700.0,7.7951,7.7951,7.7163,7.7201,299700.0
2012-09-05 09:40:00,20.57,20.61,20.5,20.6,286500.0,7.7163,7.7313,7.6901,7.7276,286500.0
2012-09-05 09:50:00,20.59,20.66,20.57,20.6,254800.0,7.7238,7.7501,7.7163,7.7276,254800.0
2012-09-05 10:00:00,20.61,20.69,20.61,20.66,284800.0,7.7313,7.7614,7.7313,7.7501,284800.0
2012-09-05 10:10:00,20.67,20.73,20.61,20.62,280700.0,7.7539,7.7764,7.7313,7.7351,280700.0
2012-09-05 10:20:00,20.63,20.69,20.63,20.68,145300.0,7.7389,7.7614,7.7389,7.7576,145300.0
2012-09-05 10:30:00,20.68,20.73,20.67,20.68,255000.0,7.7576,7.7764,7.7539,7.7576,255000.0
2012-09-05 10:40:00,20.69,20.7,20.64,20.66,173300.0,7.7614,7.7651,7.7426,7.7501,173300.0
2012-09-05 10:50:00,20.67,20.67,20.61,20.64,180900.0,7.7539,7.7539,7.7313,7.7426,180900.0
2012-09-05 11:00:00,20.64,20.66,20.61,20.64,117000.0,7.7426,7.7501,7.7313,7.7426,117000.0
2012-09-05 11:10:00,20.64,20.72,20.64,20.71,318400.0,7.7426,7.7726,7.7426,7.7689,318400.0
2012-09-05 11:20:00,20.71,20.72,20.66,20.71,210400.0,7.7689,7.7726,7.7501,7.7689,210400.0
2012-09-05 11:30:00,20.71,20.73,20.68,20.68,156000.0,7.7689,7.7764,7.7576,7.7576,156000.0
2012-09-05 11:40:00,20.68,20.69,20.65,20.67,185700.0,7.7576,7.7614,7.7464,7.7539,185700.0
2012-09-05 11:50:00,20.67,20.69,20.65,20.68,71600.0,7.7539,7.7614,7.7464,7.7576,71600.0
2012-09-05 12:00:00,20.67,20.72,20.66,20.72,126100.0,7.7539,7.7726,7.7501,7.7726,126100.0
2012-09-05 12:10:00,20.73,20.73,20.68,20.69,261700.0,7.7764,7.7764,7.7576,7.7614,261700.0
2012-09-05 12:20:00,20.69,20.72,20.69,20.71,145000.0,7.7614,7.7726,7.7614,7.7689,145000.0
2012-09-05 12:30:00,20.71,20.73,20.7,20.72,121200.0,7.7689,7.7764,7.7651,7.7726,121200.0
2012-09-05 12:40:00,20.72,20.74,20.71,20.73,126200.0,7.7726,7.7801,7.7689,7.7764,126200.0
2012-09-05 12:50:00,20.73,20.74,20.72,20.74,130600.0,7.7764,7.7801,7.7726,7.7801,130600.0
2012-09-05 13:00:00,20.74,20.76,20.73,20.75,82600.0,7.7801,7.7876,7.7764,7.7839,82600.0
2012-09-05 13:10:00,20.75,20.76,20.73,20.73,67200.0,7.7839,7.7876,7.7764,7.7764,67200.0
2012-09-05 13:20:00,20.73,20.75,20.7,20.7,170600.0,7.7764,7.7839,7.7651,7.7651,170600.0
2012-09-05 13:30:00,20.71,20.71,20.66,20.67,185100.0,7.7689,7.7689,7.7501,7.7539,185100.0
2012-09-05 13:40:00,20.68,20.68,20.63,20.67,325800.0,7.7576,7.7576,7.7389,7.7539,325800.0
2012-09-05 13:50:00,20.66,20.7,20.65,20.7,236600.0,7.7501,7.7651,7.7464,7.7651,236600.0
2012-09-05 14:00:00,20.7,20.77,20.69,20.75,531000.0,7.7651,7.7914,7.7614,7.7839,531000.0
2012-09-05 14:10:00,20.76,20.77,20.74,20.75,126100.0,7.7876,7.7914,7.7801,7.7839,126100.0
2012-09-05 14:20:00,20.74,20.79,20.74,20.79,173500.0,7.7801,7.7989,7.7801,7.7989,173500.0
2012-09-05 14:30:00,20.79,20.95,20.79,20.92,316000.0,7.7989,7.8589,7.7989,7.8476,316000.0
2012-09-05 14:40:00,20.91,20.92,20.84,20.84,129100.0,7.8439,7.8476,7.8176,7.8176,129100.0
2012-09-05 14:50:00,20.84,20.88,20.82,20.83,128000.0,7.8176,7.8326,7.8101,7.8139,128000.0
2012-09-05 15:00:00,20.83,20.85,20.82,20.83,138700.0,7.8139,7.8214,7.8101,7.8139,138700.0
2012-09-05 15:10:00,20.83,20.85,20.8,20.82,172700.0,7.8139,7.8214,7.8026,7.8101,172700.0
2012-09-05 15:20:00,20.82,20.86,20.81,20.85,137300.0,7.8101,7.8251,7.8064,7.8214,137300.0
2012-09-05 15:30:00,20.84,20.9,20.83,20.88,256500.0,7.8176,7.8401,7.8139,7.8326,256500.0
2012-09-05 15:40:00,20.89,20.92,20.87,20.87,418200.0,7.8364,7.8476,7.8289,7.8289,418200.0
2012-09-05 15:50:00,20.88,20.88,20.82,20.84,613100.0,7.8326,7.8326,7.8101,7.8176,613100.0
2012-09-06 09:30:00,21.01,21.12,20.99,21.1,425900.0,7.8814,7.9227,7.8739,7.9152,425900.0
2012-09-06 09:40:00,21.11,21.11,20.89,20.93,270100.0,7.9189,7.9189,7.8364,7.8514,270100.0
2012-09-06 09:50:00,20.93,21.05,20.93,21.05,217900.0,7.8514,7.8964,7.8514,7.8964,217900.0
2012-09-06 10:00:00,21.05,21.22,21.05,21.08,346200.0,7.8964,7.9602,7.8964,7.9077,346200.0
2012-09-06 10:10:00,21.08,21.12,21.04,21.08,132400.0,7.9077,7.9227,7.8927,7.9077,132400.0
2012-09-06 10:20:00,21.09,21.14,21.06,21.13,169900.0,7.9114,7.9302,7.9002,7.9264,169900.0
2012-09-06 10:30:00,21.13,21.23,21.13,21.22,311900.0,7.9264,7.9639,7.9264,7.9602,311900.0
2012-09-06 10:40:00,21.22,21.27,21.21,21.26,338200.0,7.9602,7.9789,7.9564,7.9752,338200.0
2012-09-06 10:50:00,21.27,21.34,21.25,21.33,247100.0,7.9789,8.0052,7.9714,8.0014,247100.0
2012-09-06 11:00:00,21.33,21.4,21.32,21.37,532000.0,8.0014,8.0277,7.9977,8.0164,532000.0
2012-09-06 11:10:00,21.37,21.4,21.33,21.38,395200.0,8.0164,8.0277,8.0014,8.0202,395200.0
2012-09-06 11:20:00,21.38,21.44,21.38,21.44,291100.0,8.0202,8.0427,8.0202,8.0427,291100.0
2012-09-06 11:30:00,21.44,21.51,21.44,21.51,501700.0,8.0427,8.069,8.0427,8.069,501700.0
2012-09-06 11:40:00,21.51,21.57,21.5,21.52,517500.0,8.069,8.0915,8.0652,8.0727,517500.0
2012-09-06 11:50:00,21.52,21.52,21.48,21.51,246700.0,8.0727,8.0727,8.0577,8.069,246700.0
2012-09-06 12:00:00,21.51,21.54,21.5,21.51,144700.0,8.069,8.0802,8.0652,8.069,144700.0
2012-09-06 12:10:00,21.51,21.54,21.5,21.51,123200.0,8.069,8.0802,8.0652,8.069,123200.0
2012-09-06 12:20:00,21.51,21.52,21.48,21.48,168100.0,8.069,8.0727,8.0577,8.0577,168100.0
2012-09-06 12:30:00,21.48,21.49,21.46,21.47,103800.0,8.0577,8.0615,8.0502,8.054,103800.0
2012-09-06 12:40:00,21.47,21.48,21.44,21.46,300500.0,8.054,8.0577,8.0427,8.0502,300500.0
2012-09-06 12:50:00,21.47,21.49,21.45,21.45,184300.0,8.054,8.0615,8.0465,8.0465,184300.0
2012-09-06 13:00:00,21.46,21.47,21.44,21.45,180900.0,8.0502,8.054,8.0427,8.0465,180900.0
2012-09-06 13:10:00,21.45,21.46,21.43,21.43,173400.0,8.0465,8.0502,8.039,8.039,173400.0
2012-09-06 13:20:00,21.43,21.43,21.41,21.43,74600.0,8.039,8.039,8.0314,8.039,74600.0
2012-09-06 13:30:00,21.42,21.42,21.36,21.39,192400.0,8.0352,8.0352,8.0127,8.0239,192400.0
2012-09-06 13:40:00,21.4,21.42,21.38,21.41,120000.0,8.0277,8.0352,8.0202,8.0314,120000.0
2012-09-06 13:50:00,21.41,21.48,21.41,21.46,170400.0,8.0314,8.0577,8.0314,8.0502,170400.0
2012-09-06 14:00:00,21.46,21.49,21.42,21.42,254800.0,8.0502,8.0615,8.0352,8.0352,254800.0
2012-09-06 14:10:00,21.42,21.42,21.38,21.41,242100.0,8.0352,8.0352,8.0202,8.0314,242100.0
2012-09-06 14:20:00,21.42,21.45,21.41,21.44,243100.0,8.0352,8.0465,8.0314,8.0427,243100.0
2012-09-06 14:30:00,21.44,21.49,21.44,21.49,99900.0,8.0427,8.0615,8.0427,8.0615,99900.0
2012-09-06 14:40:00,21.48,21.53,21.48,21.53,150400.0,8.0577,8.0765,8.0577,8.0765,150400.0
2012-09-06 14:50:00,21.53,21.57,21.51,21.56,178200.0,8.0765,8.0915,8.069,8.0877,178200.0
2012-09-06 15:00:00,21.56,21.56,21.47,21.47,138500.0,8.0877,8.0877,8.054,8.054,138500.0
2012-09-06 15:10:00,21.47,21.48,21.4,21.42,214500.0,8.054,8.0577,8.0277,8.0352,214500.0
2012-09-06 15:20:00,21.42,21.45,21.36,21.38,514100.0,8.0352,8.0465,8.0127,8.0202,514100.0
2012-09-06 15:30:00,21.39,21.48,21.39,21.43,325300.0,8.0239,8.0577,8.0239,8.039,325300.0
2012-09-06 15:40:00,21.43,21.46,21.37,21.44,299100.0,8.039,8.0502,8.0164,8.0427,299100.0
2012-09-06 15:50:00,21.44,21.45,21.41,21.44,637300.0,8.0427,8.0465,8.0314,8.0427,637300.0
2012-09-07 09:30:00,21.58,21.9,21.53,21.78,631200.0,8.0952,8.2153,8.0765,8.1702,631200.0
2012-09-07 09:40:00,21.78,21.94,21.75,21.92,418500.0,8.1702,8.2303,8.159,8.2228,418500.0
2012-09-07 09:50:00,21.92,21.95,21.85,21.94,261000.0,8.2228,8.234,8.1965,8.2303,261000.0
2012-09-07 10:00:00,21.95,22.03,21.89,22.0,540300.0,8.234,8.264,8.2115,8.2528,540300.0
2012-09-07 10:10:00,22.01,22.1,21.97,22.1,272800.0,8.2565,8.2903,8.2415,8.2903,272800.0
2012-09-07 10:20:00,22.1,22.2,22.07,22.13,473800.0,8.2903,8.3278,8.279,8.3015,473800.0
2012-09-07 10:30:00,22.12,22.14,22.03,22.07,361100.0,8.2978,8.3053,8.264,8.279,361100.0
2012-09-07 10:40:00,22.06,22.11,22.03,22.03,397200.0,8.2753,8.294,8.264,8.264,397200.0
2012-09-07 10:50:00,22.03,22.13,22.03,22.11,291700.0,8.264,8.3015,8.264,8.294,291700.0
2012-09-07 11:00:00,22.1,22.12,22.06,22.1,208200.0,8.2903,8.2978,8.2753,8.2903,208200.0
2012-09-07 11:10:00,22.1,22.14,22.09,22.09,270100.0,8.2903,8.3053,8.2865,8.2865,270100.0
2012-09-07 11:20:00,22.09,22.14,22.09,22.12,285600.0,8.2865,8.3053,8.2865,8.2978,285600.0
2012-09-07 11:30:00,22.12,22.17,22.12,22.17,226000.0,8.2978,8.3165,8.2978,8.3165,226000.0
2012-09-07 11:40:00,22.17,22.27,22.16,22.26,253800.0,8.3165,8.3541,8.3128,8.3503,253800.0
2012-09-07 11:50:00,22.25,22.27,22.23,22.25,196200.0,8.3466,8.3541,8.3391,8.3466,196200.0
2012-09-07 12:00:00,22.25,22.25,22.17,22.21,178900.0,8.3466,8.3466,8.3165,8.3316,178900.0
2012-09-07 12:10:00,22.2,22.21,22.13,22.14,170600.0,8.3278,8.3316,8.3015,8.3053,170600.0
2012-09-07 12:20:00,22.14,22.14,22.11,22.12,79900.0,8.3053,8.3053,8.294,8.2978,79900.0
2012-09-07 12:30:00,22.13,22.14,22.12,22.13,55800.0,8.3015,8.3053,8.2978,8.3015,55800.0
2012-09-07 12:40:00,22.14,22.17,22.12,22.17,123100.0,8.3053,8.3165,8.2978,8.3165,123100.0
2012-09-07 12:50:00,22.17,22.17,22.14,22.17,141800.0,8.3165,8.3165,8.3053,8.3165,141800.0
2012-09-07 13:00:00,22.17,22.17,22.15,22.16,132200.0,8.3165,8.3165,8.309,8.3128,132200.0
2012-09-07 13:10:00,22.15,22.16,22.11,22.15,118100.0,8.309,8.3128,8.294,8.309,118100.0
2012-09-07 13:20:00,22.15,22.17,22.14,22.16,154800.0,8.309,8.3165,8.3053,8.3128,154800.0
2012-09-07 13:30:00,22.16,22.17,22.1,22.12,142100.0,8.3128,8.3165,8.2903,8.2978,142100.0
2012-09-07 13:40:00,22.11,22.12,22.05,22.06,148800.0,8.294,8.2978,8.2715,8.2753,148800.0
2012-09-07 13:50:00,22.05,22.08,22.05,22.05,137200.0,8.2715,8.2828,8.2715,8.2715,137200.0
2012-09-07 14:00:00,22.05,22.09,22.04,22.08,220700.0,8.2715,8.2865,8.2678,8.2828,220700.0
2012-09-07 14:10:00,22.08,22.1,22.07,22.09,76700.0,8.2828,8.2903,8.279,8.2865,76700.0
2012-09-07 14:20:00,22.09,22.1,22.07,22.1,74600.0,8.2865,8.2903,8.279,8.2903,74600.0
2012-09-07 14:30:00,22.1,22.12,22.07,22.11,123600.0,8.2903,8.2978,8.279,8.294,123600.0
2012-09-07 14:40:00,22.11,22.17,22.1,22.15,125800.0,8.294,8.3165,8.2903,8.309,125800.0
2012-09-07 14:50:00,22.15,22.17,22.13,22.13,133600.0,8.309,8.3165,8.3015,8.3015,133600.0
2012-09-07 15:00:00,22.14,22.14,22.09,22.12,158200.0,8.3053,8.3053,8.2865,8.2978,158200.0
2012-09-07 15:10:00,22.13,22.13,22.09,22.12,94800.0,8.3015,8.3015,8.2865,8.2978,94800.0
2012-09-07 15:20:00,22.11,22.13,22.11,22.11,80900.0,8.294,8.3015,8.294,8.294,80900.0
2012-09-07 15:30:00,22.11,22.14,22.11,22.11,171000.0,8.294,8.3053,8.294,8.294,171000.0
2012-09-07 15:40:00,22.11,22.14,22.08,22.12,424000.0,8.294,8.3053,8.2828,8.2978,424000.0
2012-09-07 15:50:00,22.12,22.14,22.11,22.14,574500.0,8.2978,8.3053,8.294,8.3053,574500.0
2012-09-10 09:30:00,21.87,22.04,21.86,22.01,689700.0,8.204,8.2678,8.2003,8.2565,689700.0
2012-09-10 09:40:00,22.01,22.01,21.9,21.92,546800.0,8.2565,8.2565,8.2153,8.2228,546800.0
2012-09-10 09:50:00,21.92,21.95,21.9,21.92,186700.0,8.2228,8.234,8.2153,8.2228,186700.0
2012-09-10 10:00:00,21.92,21.97,21.89,21.95,350000.0,8.2228,8.2415,8.2115,8.234,350000.0
2012-09-10 10:10:00,21.94,21.99,21.94,21.97,361100.0,8.2303,8.249,8.2303,8.2415,361100.0
2012-09-10 10:20:00,21.97,22.0,21.95,21.96,407300.0,8.2415,8.2528,8.234,8.2378,407300.0
2012-09-10 10:30:00,21.96,22.01,21.93,21.94,256600.0,8.2378,8.2565,8.2265,8.2303,256600.0
2012-09-10 10:40:00,21.93,21.94,21.86,21.88,168400.0,8.2265,8.2303,8.2003,8.2078,168400.0
2012-09-10 10:50:00,21.87,21.91,21.86,21.89,147600.0,8.204,8.219,8.2003,8.2115,147600.0
2012-09-10 11:00:00,21.89,21.92,21.88,21.91,238900.0,8.2115,8.2228,8.2078,8.219,238900.0
2012-09-10 11:10:00,21.91,21.93,21.89,21.93,140300.0,8.219,8.2265,8.2115,8.2265,140300.0
2012-09-10 11:20:00,21.93,21.93,21.89,21.92,325500.0,8.2265,8.2265,8.2115,8.2228,325500.0
2012-09-10 11:30:00,21.92,21.92,21.89,21.89,216200.0,8.2228,8.2228,8.2115,8.2115,216200.0
2012-09-10 11:40:00,21.89,21.89,21.85,21.86,129800.0,8.2115,8.2115,8.1965,8.2003,129800.0
2012-09-10 11:50:00,21.86,21.88,21.85,21.86,74600.0,8.2003,8.2078,8.1965,8.2003,74600.0
2012-09-10 12:00:00,21.85,21.87,21.84,21.85,126500.0,8.1965,8.204,8.1928,8.1965,126500.0
2012-09-10 12:10:00,21.85,21.85,21.81,21.82,167400.0,8.1965,8.1965,8.1815,8.1853,167400.0
2012-09-10 12:20:00,21.82,21.82,21.78,21.81,164800.0,8.1853,8.1853,8.1702,8.1815,164800.0
2012-09-10 12:30:00,21.8,21.81,21.77,21.79,98000.0,8.1777,8.1815,8.1665,8.174,98000.0
2012-09-10 12:40:00,21.8,21.8,21.69,21.7,197400.0,8.1777,8.1777,8.1365,8.1402,197400.0
2012-09-10 12:50:00,21.7,21.76,21.7,21.76,75000.0,8.1402,8.1627,8.1402,8.1627,75000.0
2012-09-10 13:00:00,21.76,21.78,21.75,21.77,82200.0,8.1627,8.1702,8.159,8.1665,82200.0
2012-09-10 13:10:00,21.77,21.78,21.75,21.75,115700.0,8.1665,8.1702,8.159,8.159,115700.0
2012-09-10 13:20:00,21.75,21.77,21.74,21.74,77000.0,8.159,8.1665,8.1552,8.1552,77000.0
2012-09-10 13:30:00,21.74,21.77,21.72,21.72,84700.0,8.1552,8.1665,8.1477,8.1477,84700.0
2012-09-10 13:40:00,21.73,21.73,21.67,21.69,99900.0,8.1515,8.1515,8.129,8.1365,99900.0
2012-09-10 13:50:00,21.7,21.75,21.7,21.7,84300.0,8.1402,8.159,8.1402,8.1402,84300.0
2012-09-10 14:00:00,21.71,21.75,21.7,21.73,120100.0,8.144,8.159,8.1402,8.1515,120100.0
2012-09-10 14:10:00,21.73,21.76,21.72,21.76,105800.0,8.1515,8.1627,8.1477,8.1627,105800.0
2012-09-10 14:20:00,21.76,21.85,21.76,21.84,458400.0,8.1627,8.1965,8.1627,8.1928,458400.0
2012-09-10 14:30:00,21.84,21.86,21.79,21.8,314200.0,8.1928,8.2003,8.174,8.1777,314200.0
2012-09-10 14:40:00,21.79,21.81,21.74,21.76,97200.0,8.174,8.1815,8.1552,8.1627,97200.0
2012-09-10 14:50:00,21.77,21.81,21.76,21.77,106300.0,8.1665,8.1815,8.1627,8.1665,106300.0
2012-09-10 15:00:00,21.76,21.77,21.73,21.75,111200.0,8.1627,8.1665,8.1515,8.159,111200.0
2012-09-10 15:10:00,21.75,21.76,21.71,21.72,178000.0,8.159,8.1627,8.144,8.1477,178000.0
2012-09-10 15:20:00,21.73,21.74,21.71,21.73,245500.0,8.1515,8.1552,8.144,8.1515,245500.0
2012-09-10 15:30:00,21.73,21.74,21.68,21.69,207200.0,8.1515,8.1552,8.1327,8.1365,207200.0
2012-09-10 15:40:00,21.69,21.71,21.67,21.7,247200.0,8.1365,8.144,8.129,8.1402,247200.0
2012-09-10 15:50:00,21.7,21.75,21.69,21.74,915900.0,8.1402,8.159,8.1365,8.1552,915900.0
2012-09-11 09:30:00,21.87,21.98,21.82,21.89,278900.0,8.204,8.2453,8.1853,8.2115,278900.0
2012-09-11 09:40:00,21.89,22.02,21.89,22.0,219900.0,8.2115,8.2603,8.2115,8.2528,219900.0
2012-09-11 09:50:00,22.01,22.03,21.93,21.98,166700.0,8.2565,8.264,8.2265,8.2453,166700.0
2012-09-11 10:00:00,22.0,22.02,21.94,21.96,135200.0,8.2528,8.2603,8.2303,8.2378,135200.0
2012-09-11 10:10:00,21.96,22.05,21.96,22.04,575800.0,8.2378,8.2715,8.2378,8.2678,575800.0
2012-09-11 10:20:00,22.05,22.1,22.04,22.09,344000.0,8.2715,8.2903,8.2678,8.2865,344000.0
2012-09-11 10:30:00,22.09,22.11,22.05,22.08,366100.0,8.2865,8.294,8.2715,8.2828,366100.0
2012-09-11 10:40:00,22.08,22.15,22.08,22.14,342100.0,8.2828,8.309,8.2828,8.3053,342100.0
2012-09-11 10:50:00,22.14,22.19,22.12,22.14,314300.0,8.3053,8.324,8.2978,8.3053,314300.0
2012-09-11 11:00:00,22.14,22.17,22.11,22.12,127700.0,8.3053,8.3165,8.294,8.2978,127700.0
2012-09-11 11:10:00,22.13,22.16,22.03,22.16,703400.0,8.3015,8.3128,8.264,8.3128,703400.0
2012-09-11 11:20:00,22.17,22.23,22.17,22.23,374300.0,8.3165,8.3391,8.3165,8.3391,374300.0
2012-09-11 11:30:00,22.23,22.25,22.21,22.22,163400.0,8.3391,8.3466,8.3316,8.3353,163400.0
2012-09-11 11:40:00,22.21,22.23,22.19,22.2,276100.0,8.3316,8.3391,8.324,8.3278,276100.0
2012-09-11 11:50:00,22.2,22.21,22.15,22.17,236500.0,8.3278,8.3316,8.309,8.3165,236500.0
2012-09-11 12:00:00,22.18,22.19,22.14,22.15,107200.0,8.3203,8.324,8.3053,8.309,107200.0
2012-09-11 12:10:00,22.16,22.18,22.13,22.16,104400.0,8.3128,8.3203,8.3015,8.3128,104400.0
2012-09-11 12:20:00,22.17,22.2,22.16,22.19,67000.0,8.3165,8.3278,8.3128,8.324,67000.0
2012-09-11 12:30:00,22.19,22.21,22.18,22.2,111400.0,8.324,8.3316,8.3203,8.3278,111400.0
2012-09-11 12:40:00,22.2,22.22,22.19,22.19,113100.0,8.3278,8.3353,8.324,8.324,113100.0
2012-09-11 12:50:00,22.2,22.2,22.07,22.13,238900.0,8.3278,8.3278,8.279,8.3015,238900.0
2012-09-11 13:00:00,22.13,22.15,22.1,22.12,150200.0,8.3015,8.309,8.2903,8.2978,150200.0
2012-09-11 13:10:00,22.13,22.16,22.11,22.16,68800.0,8.3015,8.3128,8.294,8.3128,68800.0
2012-09-11 13:20:00,22.15,22.19,22.15,22.17,143500.0,8.309,8.324,8.309,8.3165,143500.0
2012-09-11 13:30:00,22.17,22.21,22.15,22.21,66400.0,8.3165,8.3316,8.309,8.3316,66400.0
2012-09-11 13:40:00,22.21,22.22,22.2,22.21,112900.0,8.3316,8.3353,8.3278,8.3316,112900.0
2012-09-11 13:50:00,22.2,22.21,22.14,22.18,75400.0,8.3278,8.3316,8.3053,8.3203,75400.0
2012-09-11 14:00:00,22.19,22.19,22.15,22.17,48100.0,8.324,8.324,8.309,8.3165,48100.0
2012-09-11 14:10:00,22.17,22.21,22.16,22.2,122000.0,8.3165,8.3316,8.3128,8.3278,122000.0
2012-09-11 14:20:00,22.2,22.24,22.19,22.21,185700.0,8.3278,8.3428,8.324,8.3316,185700.0
2012-09-11 14:30:00,22.2,22.25,22.2,22.25,69400.0,8.3278,8.3466,8.3278,8.3466,69400.0
2012-09-11 14:40:00,22.25,22.26,22.18,22.19,145200.0,8.3466,8.3503,8.3203,8.324,145200.0
2012-09-11 14:50:00,22.19,22.24,22.18,22.22,131400.0,8.324,8.3428,8.3203,8.3353,131400.0
2012-09-11 15:00:00,22.23,22.25,22.21,22.23,167500.0,8.3391,8.3466,8.3316,8.3391,167500.0
2012-09-11 15:10:00,22.23,22.29,22.23,22.26,320100.0,8.3391,8.3616,8.3391,8.3503,320100.0
2012-09-11 15:20:00,22.27,22.31,22.24,22.28,551200.0,8.3541,8.3691,8.3428,8.3578,551200.0
2012-09-11 15:30:00,22.27,22.36,22.27,22.36,531100.0,8.3541,8.3878,8.3541,8.3878,531100.0
2012-09-11 15:40:00,22.36,22.39,22.33,22.35,755800.0,8.3878,8.3991,8.3766,8.3841,755800.0
2012-09-11 15:50:00,22.36,22.36,22.29,22.31,652400.0,8.3878,8.3878,8.3616,8.3691,652400.0
2012-09-12 09:30:00,22.54,22.65,22.52,22.63,365000.0,8.4553,8.4966,8.4478,8.4891,365000.0
2012-09-12 09:40:00,22.63,22.63,22.55,22.56,230900.0,8.4891,8.4891,8.4591,8.4628,230900.0
2012-09-12 09:50:00,22.56,22.63,22.55,22.6,575000.0,8.4628,8.4891,8.4591,8.4778,575000.0
2012-09-12 10:00:00,22.61,22.63,22.59,22.61,616800.0,8.4816,8.4891,8.4741,8.4816,616800.0
2012-09-12 10:10:00,22.6,22.68,22.6,22.62,578500.0,8.4778,8.5079,8.4778,8.4854,578500.0
2012-09-12 10:20:00,22.61,22.66,22.56,22.61,179900.0,8.4816,8.5004,8.4628,8.4816,179900.0
2012-09-12 10:30:00,22.59,22.59,22.27,22.28,417400.0,8.4741,8.4741,8.3541,8.3578,417400.0
2012-09-12 10:40:00,22.29,22.31,22.24,22.27,396600.0,8.3616,8.3691,8.3428,8.3541,396600.0
2012-09-12 10:50:00,22.28,22.4,22.27,22.36,315600.0,8.3578,8.4028,8.3541,8.3878,315600.0
2012-09-12 11:00:00,22.36,22.41,22.32,22.4,207200.0,8.3878,8.4066,8.3728,8.4028,207200.0
2012-09-12 11:10:00,22.4,22.41,22.35,22.37,196200.0,8.4028,8.4066,8.3841,8.3916,196200.0
2012-09-12 11:20:00,22.38,22.44,22.35,22.36,211200.0,8.3953,8.4178,8.3841,8.3878,211200.0
2012-09-12 11:30:00,22.35,22.38,22.33,22.38,344300.0,8.3841,8.3953,8.3766,8.3953,344300.0
2012-09-12 11:40:00,22.38,22.45,22.36,22.44,135400.0,8.3953,8.4216,8.3878,8.4178,135400.0
2012-09-12 11:50:00,22.44,22.45,22.41,22.45,128500.0,8.4178,8.4216,8.4066,8.4216,128500.0
2012-09-12 12:00:00,22.44,22.46,22.4,22.4,162900.0,8.4178,8.4253,8.4028,8.4028,162900.0
2012-09-12 12:10:00,22.39,22.46,22.39,22.46,117700.0,8.3991,8.4253,8.3991,8.4253,117700.0
2012-09-12 12:20:00,22.46,22.53,22.46,22.52,305500.0,8.4253,8.4516,8.4253,8.4478,305500.0
2012-09-12 12:30:00,22.53,22.55,22.51,22.53,105800.0,8.4516,8.4591,8.4441,8.4516,105800.0
2012-09-12 12:40:00,22.53,22.54,22.52,22.52,67400.0,8.4516,8.4553,8.4478,8.4478,67400.0
2012-09-12 12:50:00,22.53,22.53,22.48,22.48,129700.0,8.4516,8.4516,8.4328,8.4328,129700.0
2012-09-12 13:00:00,22.48,22.51,22.45,22.48,140300.0,8.4328,8.4441,8.4216,8.4328,140300.0
2012-09-12 13:10:00,22.49,22.5,22.45,22.46,171700.0,8.4366,8.4403,8.4216,8.4253,171700.0
2012-09-12 13:20:00,22.45,22.48,22.45,22.48,109800.0,8.4216,8.4328,8.4216,8.4328,109800.0
2012-09-12 13:30:00,22.48,22.48,22.46,22.47,68400.0,8.4328,8.4328,8.4253,8.4291,68400.0
2012-09-12 13:40:00,22.48,22.48,22.46,22.46,91600.0,8.4328,8.4328,8.4253,8.4253,91600.0
2012-09-12 13:50:00,22.46,22.5,22.46,22.48,139200.0,8.4253,8.4403,8.4253,8.4328,139200.0
2012-09-12 14:00:00,22.48,22.48,22.43,22.43,101100.0,8.4328,8.4328,8.4141,8.4141,101100.0
2012-09-12 14:10:00,22.43,22.45,22.41,22.42,95700.0,8.4141,8.4216,8.4066,8.4103,95700.0
2012-09-12 14:20:00,22.42,22.48,22.41,22.43,198200.0,8.4103,8.4328,8.4066,8.4141,198200.0
2012-09-12 14:30:00,22.43,22.46,22.41,22.41,117100.0,8.4141,8.4253,8.4066,8.4066,117100.0
2012-09-12 14:40:00,22.41,22.42,22.34,22.35,136000.0,8.4066,8.4103,8.3803,8.3841,136000.0
2012-09-12 14:50:00,22.34,22.39,22.34,22.34,197100.0,8.3803,8.3991,8.3803,8.3803,197100.0
2012-09-12 15:00:00,22.35,22.35,22.31,22.33,96100.0,8.3841,8.3841,8.3691,8.3766,96100.0
2012-09-12 15:10:00,22.33,22.35,22.3,22.34,132300.0,8.3766,8.3841,8.3653,8.3803,132300.0
2012-09-12 15:20:00,22.34,22.4,22.32,22.39,198100.0,8.3803,8.4028,8.3728,8.3991,198100.0
2012-09-12 15:30:00,22.39,22.42,22.38,22.41,308200.0,8.3991,8.4103,8.3953,8.4066,308200.0
2012-09-12 15:40:00,22.41,22.45,22.4,22.42,539700.0,8.4066,8.4216,8.4028,8.4103,539700.0
2012-09-12 15:50:00,22.42,22.47,22.42,22.46,784100.0,8.4103,8.4291,8.4103,8.4253,784100.0
2012-09-13 09:30:00,22.63,22.7,22.5,22.51,338600.0,8.4891,8.5154,8.4403,8.4441,338600.0
2012-09-13 09:40:00,22.52,22.59,22.48,22.55,244700.0,8.4478,8.4741,8.4328,8.4591,244700.0
2012-09-13 09:50:00,22.54,22.57,22.52,22.56,230400.0,8.4553,8.4666,8.4478,8.4628,230400.0
2012-09-13 10:00:00,22.55,22.67,22.55,22.61,145100.0,8.4591,8.5041,8.4591,8.4816,145100.0
2012-09-13 10:10:00,22.62,22.74,22.62,22.71,349600.0,8.4854,8.5304,8.4854,8.5191,349600.0
2012-09-13 10:20:00,22.71,22.71,22.61,22.62,129700.0,8.5191,8.5191,8.4816,8.4854,129700.0
2012-09-13 10:30:00,22.61,22.64,22.6,22.6,103500.0,8.4816,8.4929,8.4778,8.4778,103500.0
2012-09-13 10:40:00,22.6,22.69,22.6,22.69,147300.0,8.4778,8.5116,8.4778,8.5116,147300.0
2012-09-13 10:50:00,22.68,22.69,22.66,22.69,66900.0,8.5079,8.5116,8.5004,8.5116,66900.0
2012-09-13 11:00:00,22.68,22.84,22.68,22.81,262900.0,8.5079,8.5679,8.5079,8.5566,262900.0
2012-09-13 11:10:00,22.81,22.82,22.78,22.79,132400.0,8.5566,8.5604,8.5454,8.5491,132400.0
2012-09-13 11:20:00,22.79,22.8,22.71,22.73,302800.0,8.5491,8.5529,8.5191,8.5266,302800.0
2012-09-13 11:30:00,22.72,22.73,22.66,22.68,321600.0,8.5229,8.5266,8.5004,8.5079,321600.0
2012-09-13 11:40:00,22.67,22.73,22.67,22.72,154800.0,8.5041,8.5266,8.5041,8.5229,154800.0
2012-09-13 11:50:00,22.73,22.74,22.69,22.71,150700.0,8.5266,8.5304,8.5116,8.5191,150700.0
2012-09-13 12:00:00,22.72,22.74,22.7,22.73,110200.0,8.5229,8.5304,8.5154,8.5266,110200.0
2012-09-13 12:10:00,22.73,22.75,22.67,22.69,175600.0,8.5266,8.5341,8.5041,8.5116,175600.0
2012-09-13 12:20:00,22.69,22.74,22.67,22.7,121700.0,8.5116,8.5304,8.5041,8.5154,121700.0
2012-09-13 12:30:00,22.71,22.94,22.68,22.85,775800.0,8.5191,8.6054,8.5079,8.5716,775800.0
2012-09-13 12:40:00,22.84,22.94,22.8,22.93,701400.0,8.5679,8.6054,8.5529,8.6016,701400.0
2012-09-13 12:50:00,22.93,22.96,22.88,22.96,365400.0,8.6016,8.6129,8.5829,8.6129,365400.0
2012-09-13 13:00:00,22.95,23.1,22.95,23.05,781100.0,8.6091,8.6654,8.6091,8.6467,781100.0
2012-09-13 13:10:00,23.06,23.09,23.02,23.09,649900.0,8.6504,8.6617,8.6354,8.6617,649900.0
2012-09-13 13:20:00,23.08,23.2,23.06,23.18,427200.0,8.6579,8.7029,8.6504,8.6954,427200.0
2012-09-13 13:30:00,23.19,23.33,23.19,23.24,778000.0,8.6992,8.7517,8.6992,8.7179,778000.0
2012-09-13 13:40:00,23.24,23.32,23.23,23.28,536300.0,8.7179,8.7479,8.7142,8.7329,536300.0
2012-09-13 13:50:00,23.27,23.29,23.15,23.16,235600.0,8.7292,8.7367,8.6842,8.6879,235600.0
2012-09-13 14:00:00,23.16,23.29,23.09,23.29,472900.0,8.6879,8.7367,8.6617,8.7367,472900.0
2012-09-13 14:10:00,23.28,23.39,23.27,23.38,688100.0,8.7329,8.7742,8.7292,8.7704,688100.0
2012-09-13 14:20:00,23.39,23.46,23.33,23.45,552500.0,8.7742,8.8005,8.7517,8.7967,552500.0
2012-09-13 14:30:00,23.45,23.45,23.3,23.36,488800.0,8.7967,8.7967,8.7404,8.7629,488800.0
2012-09-13 14:40:00,23.36,23.46,23.36,23.45,443100.0,8.7629,8.8005,8.7629,8.7967,443100.0
2012-09-13 14:50:00,23.45,23.45,23.29,23.33,458000.0,8.7967,8.7967,8.7367,8.7517,458000.0
2012-09-13 15:00:00,23.33,23.56,23.33,23.56,1366900.0,8.7517,8.838,8.7517,8.838,1366900.0
2012-09-13 15:10:00,23.56,23.66,23.49,23.5,726100.0,8.838,8.8755,8.8117,8.8155,726100.0
2012-09-13 15:20:00,23.5,23.61,23.49,23.59,673200.0,8.8155,8.8567,8.8117,8.8492,673200.0
2012-09-13 15:30:00,23.59,23.64,23.52,23.63,923700.0,8.8492,8.868,8.823,8.8642,923700.0
2012-09-13 15:40:00,23.63,23.64,23.52,23.57,983900.0,8.8642,8.868,8.823,8.8417,983900.0
2012-09-13 15:50:00,23.57,23.58,23.52,23.55,1192100.0,8.8417,8.8455,8.823,8.8342,1192100.0
2012-09-14 09:30:00,23.81,24.37,23.8,24.31,2106800.0,8.9318,9.1418,8.928,9.1193,2106800.0
2012-09-14 09:40:00,24.31,24.63,24.3,24.57,3059900.0,9.1193,9.2394,9.1156,9.2168,3059900.0
2012-09-14 09:50:00,24.58,24.73,24.54,24.71,1966800.0,9.2206,9.2769,9.2056,9.2694,1966800.0
2012-09-14 10:00:00,24.69,24.83,24.69,24.74,2101700.0,9.2619,9.3144,9.2619,9.2806,2101700.0
2012-09-14 10:10:00,24.74,24.78,24.71,24.77,1129900.0,9.2806,9.2956,9.2694,9.2919,1129900.0
2012-09-14 10:20:00,24.77,24.82,24.64,24.64,1089300.0,9.2919,9.3106,9.2431,9.2431,1089300.0
2012-09-14 10:30:00,24.64,24.65,24.31,24.31,1468400.0,9.2431,9.2469,9.1193,9.1193,1468400.0
2012-09-14 10:40:00,24.31,24.46,24.27,24.46,997800.0,9.1193,9.1756,9.1043,9.1756,997800.0
2012-09-14 10:50:00,24.46,24.5,24.35,24.36,775200.0,9.1756,9.1906,9.1343,9.1381,775200.0
2012-09-14 11:00:00,24.36,24.42,24.3,24.41,599700.0,9.1381,9.1606,9.1156,9.1568,599700.0
2012-09-14 11:10:00,24.41,24.46,24.3,24.31,491300.0,9.1568,9.1756,9.1156,9.1193,491300.0
2012-09-14 11:20:00,24.31,24.43,24.3,24.4,633600.0,9.1193,9.1643,9.1156,9.1531,633600.0
2012-09-14 11:30:00,24.4,24.42,24.33,24.35,1035300.0,9.1531,9.1606,9.1268,9.1343,1035300.0
2012-09-14 11:40:00,24.35,24.42,24.34,24.37,621500.0,9.1343,9.1606,9.1306,9.1418,621500.0
2012-09-14 11:50:00,24.37,24.38,24.22,24.24,415700.0,9.1418,9.1456,9.0856,9.0931,415700.0
2012-09-14 12:00:00,24.24,24.24,24.12,24.22,756300.0,9.0931,9.0931,9.048,9.0856,756300.0
2012-09-14 12:10:00,24.22,24.23,24.15,24.2,250700.0,9.0856,9.0893,9.0593,9.0781,250700.0
2012-09-14 12:20:00,24.21,24.31,24.21,24.29,239900.0,9.0818,9.1193,9.0818,9.1118,239900.0
2012-09-14 12:30:00,24.29,24.35,24.29,24.33,256100.0,9.1118,9.1343,9.1118,9.1268,256100.0
2012-09-14 12:40:00,24.33,24.34,24.29,24.34,225300.0,9.1268,9.1306,9.1118,9.1306,225300.0
2012-09-14 12:50:00,24.34,24.37,24.3,24.3,239000.0,9.1306,9.1418,9.1156,9.1156,239000.0
2012-09-14 13:00:00,24.3,24.3,24.25,24.27,250600.0,9.1156,9.1156,9.0968,9.1043,250600.0
2012-09-14 13:10:00,24.27,24.3,24.16,24.16,209300.0,9.1043,9.1156,9.063,9.063,209300.0
2012-09-14 13:20:00,24.17,24.17,24.02,24.02,302200.0,9.0668,9.0668,9.0105,9.0105,302200.0
2012-09-14 13:30:00,24.02,24.11,24.0,24.1,525000.0,9.0105,9.0443,9.003,9.0405,525000.0
2012-09-14 13:40:00,24.1,24.17,24.09,24.14,391300.0,9.0405,9.0668,9.0368,9.0555,391300.0
2012-09-14 13:50:00,24.15,24.23,24.08,24.21,357800.0,9.0593,9.0893,9.033,9.0818,357800.0
2012-09-14 14:00:00,24.22,24.29,24.2,24.21,220000.0,9.0856,9.1118,9.0781,9.0818,220000.0
2012-09-14 14:10:00,24.21,24.23,24.15,24.2,264100.0,9.0818,9.0893,9.0593,9.0781,264100.0
2012-09-14 14:20:00,24.2,24.25,24.19,24.23,176900.0,9.0781,9.0968,9.0743,9.0893,176900.0
2012-09-14 14:30:00,24.23,24.26,24.21,24.23,348900.0,9.0893,9.1006,9.0818,9.0893,348900.0
2012-09-14 14:40:00,24.23,24.26,24.21,24.26,287800.0,9.0893,9.1006,9.0818,9.1006,287800.0
2012-09-14 14:50:00,24.25,24.28,24.21,24.23,353900.0,9.0968,9.1081,9.0818,9.0893,353900.0
2012-09-14 15:00:00,24.23,24.26,24.21,24.23,269500.0,9.0893,9.1006,9.0818,9.0893,269500.0
2012-09-14 15:10:00,24.23,24.24,24.1,24.12,242900.0,9.0893,9.0931,9.0405,9.048,242900.0
2012-09-14 15:20:00,24.11,24.12,23.97,24.03,405600.0,9.0443,9.048,8.9918,9.0143,405600.0
2012-09-14 15:30:00,24.03,24.16,24.02,24.14,391000.0,9.0143,9.063,9.0105,9.0555,391000.0
2012-09-14 15:40:00,24.14,24.16,24.05,24.08,886900.0,9.0555,9.063,9.0218,9.033,886900.0
2012-09-14 15:50:00,24.07,24.19,24.07,24.19,1031300.0,9.0293,9.0743,9.0293,9.0743,1031300.0
2012-09-17 09:30:00,24.05,24.09,23.87,23.98,481800.0,9.0218,9.0368,8.9543,8.9955,481800.0
2012-09-17 09:40:00,23.98,24.1,23.89,23.9,286400.0,8.9955,9.0405,8.9618,8.9655,286400.0
2012-09-17 09:50:00,23.9,23.95,23.88,23.94,364300.0,8.9655,8.9843,8.958,8.9805,364300.0
2012-09-17 10:00:00,23.94,23.95,23.8,23.82,357900.0,8.9805,8.9843,8.928,8.9355,357900.0
2012-09-17 10:10:00,23.82,24.0,23.81,24.0,367700.0,8.9355,9.003,8.9318,9.003,367700.0
2012-09-17 10:20:00,24.0,24.09,24.0,24.08,278200.0,9.003,9.0368,9.003,9.033,278200.0
2012-09-17 10:30:00,24.08,24.1,24.0,24.0,343200.0,9.033,9.0405,9.003,9.003,343200.0
2012-09-17 10:40:00,24.0,24.29,24.0,24.28,476000.0,9.003,9.1118,9.003,9.1081,476000.0
2012-09-17 10:50:00,24.28,24.35,24.22,24.35,432200.0,9.1081,9.1343,9.0856,9.1343,432200.0
2012-09-17 11:00:00,24.34,24.4,24.26,24.26,294100.0,9.1306,9.1531,9.1006,9.1006,294100.0
2012-09-17 11:10:00,24.26,24.3,24.25,24.26,215900.0,9.1006,9.1156,9.0968,9.1006,215900.0
2012-09-17 11:20:00,24.26,24.29,24.2,24.21,311000.0,9.1006,9.1118,9.0781,9.0818,311000.0
2012-09-17 11:30:00,24.21,24.24,24.16,24.16,254200.0,9.0818,9.0931,9.063,9.063,254200.0
2012-09-17 11:40:00,24.17,24.26,24.16,24.24,135300.0,9.0668,9.1006,9.063,9.0931,135300.0
2012-09-17 11:50:00,24.24,24.28,24.22,24.23,106900.0,9.0931,9.1081,9.0856,9.0893,106900.0
2012-09-17 12:00:00,24.23,24.24,24.19,24.2,92100.0,9.0893,9.0931,9.0743,9.0781,92100.0
2012-09-17 12:10:00,24.19,24.23,24.16,24.23,101900.0,9.0743,9.0893,9.063,9.0893,101900.0
2012-09-17 12:20:00,24.23,24.37,24.22,24.36,235700.0,9.0893,9.1418,9.0856,9.1381,235700.0
2012-09-17 12:30:00,24.37,24.37,24.27,24.28,97500.0,9.1418,9.1418,9.1043,9.1081,97500.0
2012-09-17 12:40:00,24.28,24.32,24.27,24.29,77400.0,9.1081,9.1231,9.1043,9.1118,77400.0
2012-09-17 12:50:00,24.29,24.29,24.25,24.28,230700.0,9.1118,9.1118,9.0968,9.1081,230700.0
2012-09-17 13:00:00,24.28,24.28,24.25,24.25,139400.0,9.1081,9.1081,9.0968,9.0968,139400.0
2012-09-17 13:10:00,24.25,24.29,24.24,24.24,107900.0,9.0968,9.1118,9.0931,9.0931,107900.0
2012-09-17 13:20:00,24.25,24.29,24.24,24.25,180500.0,9.0968,9.1118,9.0931,9.0968,180500.0
2012-09-17 13:30:00,24.25,24.26,24.23,24.23,121400.0,9.0968,9.1006,9.0893,9.0893,121400.0
2012-09-17 13:40:00,24.23,24.25,24.21,24.24,250700.0,9.0893,9.0968,9.0818,9.0931,250700.0
2012-09-17 13:50:00,24.23,24.25,24.13,24.13,423900.0,9.0893,9.0968,9.0518,9.0518,423900.0
2012-09-17 14:00:00,24.12,24.13,24.0,24.04,334700.0,9.048,9.0518,9.003,9.018,334700.0
2012-09-17 14:10:00,24.05,24.05,23.97,24.03,536500.0,9.0218,9.0218,8.9918,9.0143,536500.0
2012-09-17 14:20:00,24.02,24.13,24.02,24.13,249200.0,9.0105,9.0518,9.0105,9.0518,249200.0
2012-09-17 14:30:00,24.13,24.14,23.97,24.01,382000.0,9.0518,9.0555,8.9918,9.0068,382000.0
2012-09-17 14:40:00,24.0,24.03,23.96,24.01,374200.0,9.003,9.0143,8.988,9.0068,374200.0
2012-09-17 14:50:00,24.01,24.02,23.94,23.95,234800.0,9.0068,9.0105,8.9805,8.9843,234800.0
2012-09-17 15:00:00,23.94,23.96,23.9,23.92,254200.0,8.9805,8.988,8.9655,8.973,254200.0
2012-09-17 15:10:00,23.92,23.95,23.85,23.85,500700.0,8.973,8.9843,8.9468,8.9468,500700.0
2012-09-17 15:20:00,23.85,23.89,23.74,23.74,809800.0,8.9468,8.9618,8.9055,8.9055,809800.0
2012-09-17 15:30:00,23.75,23.85,23.73,23.85,535900.0,8.9092,8.9468,8.9017,8.9468,535900.0
2012-09-17 15:40:00,23.85,23.91,23.83,23.84,482000.0,8.9468,8.9693,8.9393,8.943,482000.0
2012-09-17 15:50:00,23.85,23.87,23.81,23.85,597600.0,8.9468,8.9543,8.9318,8.9468,597600.0
2012-09-18 09:30:00,23.88,23.92,23.66,23.78,671300.0,8.958,8.973,8.8755,8.9205,671300.0
2012-09-18 09:40:00,23.78,23.91,23.68,23.73,542100.0,8.9205,8.9693,8.883,8.9017,542100.0
2012-09-18 09:50:00,23.72,23.85,23.7,23.8,348200.0,8.898,8.9468,8.8905,8.928,348200.0
2012-09-18 10:00:00,23.8,23.9,23.75,23.77,244500.0,8.928,8.9655,8.9092,8.9167,244500.0
2012-09-18 10:10:00,23.77,23.79,23.67,23.71,414300.0,8.9167,8.9242,8.8792,8.8942,414300.0
2012-09-18 10:20:00,23.71,23.79,23.68,23.77,286100.0,8.8942,8.9242,8.883,8.9167,286100.0
2012-09-18 10:30:00,23.78,23.85,23.76,23.8,165500.0,8.9205,8.9468,8.913,8.928,165500.0
2012-09-18 10:40:00,23.8,23.89,23.78,23.88,314100.0,8.928,8.9618,8.9205,8.958,314100.0
2012-09-18 10:50:00,23.87,23.93,23.8,23.92,490100.0,8.9543,8.9768,8.928,8.973,490100.0
2012-09-18 11:00:00,23.93,23.96,23.89,23.93,239300.0,8.9768,8.988,8.9618,8.9768,239300.0
2012-09-18 11:10:00,23.93,24.05,23.92,24.04,264700.0,8.9768,9.0218,8.973,9.018,264700.0
2012-09-18 11:20:00,24.03,24.05,23.99,24.01,205700.0,9.0143,9.0218,8.9993,9.0068,205700.0
2012-09-18 11:30:00,24.02,24.02,23.91,23.91,124700.0,9.0105,9.0105,8.9693,8.9693,124700.0
2012-09-18 11:40:00,23.9,24.03,23.89,24.01,296300.0,8.9655,9.0143,8.9618,9.0068,296300.0
2012-09-18 11:50:00,24.01,24.01,23.9,23.95,186100.0,9.0068,9.0068,8.9655,8.9843,186100.0
2012-09-18 12:00:00,23.95,23.99,23.94,23.94,116600.0,8.9843,8.9993,8.9805,8.9805,116600.0
2012-09-18 12:10:00,23.95,23.95,23.88,23.89,329200.0,8.9843,8.9843,8.958,8.9618,329200.0
2012-09-18 12:20:00,23.89,23.94,23.89,23.93,372300.0,8.9618,8.9805,8.9618,8.9768,372300.0
2012-09-18 12:30:00,23.92,23.94,23.89,23.93,307000.0,8.973,8.9805,8.9618,8.9768,307000.0
2012-09-18 12:40:00,23.93,23.96,23.92,23.96,82000.0,8.9768,8.988,8.973,8.988,82000.0
2012-09-18 12:50:00,23.96,23.99,23.95,23.95,214700.0,8.988,8.9993,8.9843,8.9843,214700.0
2012-09-18 13:00:00,23.96,23.99,23.91,23.93,190200.0,8.988,8.9993,8.9693,8.9768,190200.0
2012-09-18 13:10:00,23.94,24.02,23.94,23.97,282300.0,8.9805,9.0105,8.9805,8.9918,282300.0
2012-09-18 13:20:00,23.96,23.97,23.91,23.92,292500.0,8.988,8.9918,8.9693,8.973,292500.0
2012-09-18 13:30:00,23.93,23.94,23.85,23.85,204200.0,8.9768,8.9805,8.9468,8.9468,204200.0
2012-09-18 13:40:00,23.86,23.88,23.84,23.88,86600.0,8.9505,8.958,8.943,8.958,86600.0
2012-09-18 13:50:00,23.88,23.89,23.83,23.84,176000.0,8.958,8.9618,8.9393,8.943,176000.0
2012-09-18 14:00:00,23.85,23.9,23.84,23.9,163000.0,8.9468,8.9655,8.943,8.9655,163000.0
2012-09-18 14:10:00,23.89,23.91,23.86,23.89,150000.0,8.9618,8.9693,8.9505,8.9618,150000.0
2012-09-18 14:20:00,23.89,23.91,23.86,23.89,66700.0,8.9618,8.9693,8.9505,8.9618,66700.0
2012-09-18 14:30:00,23.89,23.9,23.79,23.8,343200.0,8.9618,8.9655,8.9242,8.928,343200.0
2012-09-18 14:40:00,23.8,23.81,23.73,23.75,640500.0,8.928,8.9318,8.9017,8.9092,640500.0
2012-09-18 14:50:00,23.74,23.76,23.66,23.68,307900.0,8.9055,8.913,8.8755,8.883,307900.0
2012-09-18 15:00:00,23.68,23.85,23.64,23.82,379000.0,8.883,8.9468,8.868,8.9355,379000.0
2012-09-18 15:10:00,23.82,23.89,23.79,23.81,363800.0,8.9355,8.9618,8.9242,8.9318,363800.0
2012-09-18 15:20:00,23.81,23.85,23.78,23.79,179100.0,8.9318,8.9468,8.9205,8.9242,179100.0
2012-09-18 15:30:00,23.8,23.84,23.78,23.84,229100.0,8.928,8.943,8.9205,8.943,229100.0
2012-09-18 15:40:00,23.84,23.89,23.81,23.88,457100.0,8.943,8.9618,8.9318,8.958,457100.0
2012-09-18 15:50:00,23.87,23.91,23.8,23.87,1022000.0,8.9543,8.9693,8.928,8.9543,1022000.0
2012-09-19 09:30:00,23.71,23.79,23.65,23.71,450800.0,8.8942,8.9242,8.8717,8.8942,450800.0
2012-09-19 09:40:00,23.7,23.71,23.59,23.65,247700.0,8.8905,8.8942,8.8492,8.8717,247700.0
2012-09-19 09:50:00,23.66,23.68,23.49,23.58,496200.0,8.8755,8.883,8.8117,8.8455,496200.0
2012-09-19 10:00:00,23.59,23.85,23.59,23.73,296300.0,8.8492,8.9468,8.8492,8.9017,296300.0
2012-09-19 10:10:00,23.74,23.8,23.71,23.76,296900.0,8.9055,8.928,8.8942,8.913,296900.0
2012-09-19 10:20:00,23.76,23.8,23.73,23.78,179700.0,8.913,8.928,8.9017,8.9205,179700.0
2012-09-19 10:30:00,23.77,23.8,23.66,23.8,600400.0,8.9167,8.928,8.8755,8.928,600400.0
2012-09-19 10:40:00,23.8,23.82,23.74,23.78,201100.0,8.928,8.9355,8.9055,8.9205,201100.0
2012-09-19 10:50:00,23.77,23.8,23.74,23.76,128800.0,8.9167,8.928,8.9055,8.913,128800.0
2012-09-19 11:00:00,23.76,23.76,23.67,23.68,262400.0,8.913,8.913,8.8792,8.883,262400.0
2012-09-19 11:10:00,23.67,23.71,23.66,23.7,197800.0,8.8792,8.8942,8.8755,8.8905,197800.0
2012-09-19 11:20:00,23.7,23.76,23.68,23.74,190500.0,8.8905,8.913,8.883,8.9055,190500.0
2012-09-19 11:30:00,23.73,23.74,23.63,23.63,131000.0,8.9017,8.9055,8.8642,8.8642,131000.0
2012-09-19 11:40:00,23.64,23.68,23.63,23.67,258600.0,8.868,8.883,8.8642,8.8792,258600.0
2012-09-19 11:50:00,23.66,23.71,23.65,23.67,103900.0,8.8755,8.8942,8.8717,8.8792,103900.0
2012-09-19 12:00:00,23.67,23.68,23.61,23.61,430200.0,8.8792,8.883,8.8567,8.8567,430200.0
2012-09-19 12:10:00,23.62,23.63,23.56,23.57,110600.0,8.8605,8.8642,8.838,8.8417,110600.0
2012-09-19 12:20:00,23.57,23.6,23.55,23.56,216400.0,8.8417,8.853,8.8342,8.838,216400.0
2012-09-19 12:30:00,23.56,23.59,23.52,23.57,459200.0,8.838,8.8492,8.823,8.8417,459200.0
2012-09-19 12:40:00,23.57,23.62,23.55,23.6,283100.0,8.8417,8.8605,8.8342,8.853,283100.0
2012-09-19 12:50:00,23.6,23.64,23.59,23.6,381400.0,8.853,8.868,8.8492,8.853,381400.0
2012-09-19 13:00:00,23.6,23.61,23.57,23.58,141500.0,8.853,8.8567,8.8417,8.8455,141500.0
2012-09-19 13:10:00,23.59,23.61,23.5,23.51,402800.0,8.8492,8.8567,8.8155,8.8192,402800.0
2012-09-19 13:20:00,23.51,23.52,23.37,23.38,648900.0,8.8192,8.823,8.7667,8.7704,648900.0
2012-09-19 13:30:00,23.38,23.42,23.35,23.37,337600.0,8.7704,8.7855,8.7592,8.7667,337600.0
2012-09-19 13:40:00,23.38,23.41,23.34,23.35,336500.0,8.7704,8.7817,8.7554,8.7592,336500.0
2012-09-19 13:50:00,23.36,23.37,23.27,23.27,562000.0,8.7629,8.7667,8.7292,8.7292,562000.0
2012-09-19 14:00:00,23.28,23.28,23.23,23.27,552500.0,8.7329,8.7329,8.7142,8.7292,552500.0
2012-09-19 14:10:00,23.27,23.28,23.19,23.2,668600.0,8.7292,8.7329,8.6992,8.7029,668600.0
2012-09-19 14:20:00,23.2,23.29,23.19,23.27,623100.0,8.7029,8.7367,8.6992,8.7292,623100.0
2012-09-19 14:30:00,23.28,23.32,23.18,23.2,374300.0,8.7329,8.7479,8.6954,8.7029,374300.0
2012-09-19 14:40:00,23.19,23.28,23.19,23.23,407500.0,8.6992,8.7329,8.6992,8.7142,407500.0
2012-09-19 14:50:00,23.23,23.25,23.16,23.2,642300.0,8.7142,8.7217,8.6879,8.7029,642300.0
2012-09-19 15:00:00,23.2,23.25,23.18,23.23,452500.0,8.7029,8.7217,8.6954,8.7142,452500.0
2012-09-19 15:10:00,23.23,23.27,23.22,23.23,863100.0,8.7142,8.7292,8.7104,8.7142,863100.0
2012-09-19 15:20:00,23.24,23.25,23.19,23.19,432600.0,8.7179,8.7217,8.6992,8.6992,432600.0
2012-09-19 15:30:00,23.19,23.23,23.18,23.2,603700.0,8.6992,8.7142,8.6954,8.7029,603700.0
2012-09-19 15:40:00,23.21,23.27,23.21,23.24,804100.0,8.7067,8.7292,8.7067,8.7179,804100.0
2012-09-19 15:50:00,23.25,23.26,23.19,23.19,1070500.0,8.7217,8.7254,8.6992,8.6992,1070500.0
2012-09-20 09:30:00,23.1,23.1,22.83,22.91,747100.0,8.6654,8.6654,8.5641,8.5941,747100.0
2012-09-20 09:40:00,22.91,23.07,22.86,22.96,390700.0,8.5941,8.6542,8.5754,8.6129,390700.0
2012-09-20 09:50:00,22.97,22.97,22.83,22.91,391200.0,8.6166,8.6166,8.5641,8.5941,391200.0
2012-09-20 10:00:00,22.91,23.01,22.86,22.94,715400.0,8.5941,8.6317,8.5754,8.6054,715400.0
2012-09-20 10:10:00,22.94,23.01,22.94,22.97,400000.0,8.6054,8.6317,8.6054,8.6166,400000.0
2012-09-20 10:20:00,22.98,23.05,22.95,23.02,620100.0,8.6204,8.6467,8.6091,8.6354,620100.0
2012-09-20 10:30:00,23.01,23.22,23.0,23.22,674300.0,8.6317,8.7104,8.6279,8.7104,674300.0
2012-09-20 10:40:00,23.22,23.33,23.21,23.26,821100.0,8.7104,8.7517,8.7067,8.7254,821100.0
2012-09-20 10:50:00,23.25,23.25,23.16,23.19,566600.0,8.7217,8.7217,8.6879,8.6992,566600.0
2012-09-20 11:00:00,23.19,23.3,23.19,23.26,728900.0,8.6992,8.7404,8.6992,8.7254,728900.0
2012-09-20 11:10:00,23.26,23.39,23.25,23.37,541500.0,8.7254,8.7742,8.7217,8.7667,541500.0
2012-09-20 11:20:00,23.37,23.44,23.35,23.35,494100.0,8.7667,8.793,8.7592,8.7592,494100.0
2012-09-20 11:30:00,23.36,23.47,23.35,23.46,362300.0,8.7629,8.8042,8.7592,8.8005,362300.0
2012-09-20 11:40:00,23.46,23.49,23.44,23.44,231100.0,8.8005,8.8117,8.793,8.793,231100.0
2012-09-20 11:50:00,23.45,23.6,23.44,23.56,455600.0,8.7967,8.853,8.793,8.838,455600.0
2012-09-20 12:00:00,23.56,23.58,23.52,23.57,255700.0,8.838,8.8455,8.823,8.8417,255700.0
2012-09-20 12:10:00,23.57,23.58,23.48,23.51,393100.0,8.8417,8.8455,8.808,8.8192,393100.0
2012-09-20 12:20:00,23.51,23.51,23.42,23.42,224800.0,8.8192,8.8192,8.7855,8.7855,224800.0
2012-09-20 12:30:00,23.42,23.49,23.42,23.49,212700.0,8.7855,8.8117,8.7855,8.8117,212700.0
2012-09-20 12:40:00,23.48,23.53,23.42,23.42,209300.0,8.808,8.8267,8.7855,8.7855,209300.0
2012-09-20 12:50:00,23.42,23.5,23.4,23.5,216300.0,8.7855,8.8155,8.778,8.8155,216300.0
2012-09-20 13:00:00,23.5,23.5,23.43,23.46,281700.0,8.8155,8.8155,8.7892,8.8005,281700.0
2012-09-20 13:10:00,23.46,23.51,23.46,23.47,157000.0,8.8005,8.8192,8.8005,8.8042,157000.0
2012-09-20 13:20:00,23.47,23.51,23.46,23.49,220700.0,8.8042,8.8192,8.8005,8.8117,220700.0
2012-09-20 13:30:00,23.49,23.49,23.44,23.48,133100.0,8.8117,8.8117,8.793,8.808,133100.0
2012-09-20 13:40:00,23.48,23.52,23.47,23.5,95500.0,8.808,8.823,8.8042,8.8155,95500.0
2012-09-20 13:50:00,23.5,23.52,23.45,23.48,193500.0,8.8155,8.823,8.7967,8.808,193500.0
2012-09-20 14:00:00,23.48,23.48,23.43,23.47,170300.0,8.808,8.808,8.7892,8.8042,170300.0
2012-09-20 14:10:00,23.47,23.51,23.46,23.46,189300.0,8.8042,8.8192,8.8005,8.8005,189300.0
2012-09-20 14:20:00,23.46,23.51,23.45,23.46,237600.0,8.8005,8.8192,8.7967,8.8005,237600.0
2012-09-20 14:30:00,23.47,23.51,23.46,23.46,294900.0,8.8042,8.8192,8.8005,8.8005,294900.0
2012-09-20 14:40:00,23.47,23.5,23.45,23.47,193000.0,8.8042,8.8155,8.7967,8.8042,193000.0
2012-09-20 14:50:00,23.48,23.55,23.47,23.53,235700.0,8.808,8.8342,8.8042,8.8267,235700.0
2012-09-20 15:00:00,23.53,23.59,23.5,23.59,305700.0,8.8267,8.8492,8.8155,8.8492,305700.0
2012-09-20 15:10:00,23.59,23.61,23.57,23.6,405700.0,8.8492,8.8567,8.8417,8.853,405700.0
2012-09-20 15:20:00,23.61,23.69,23.56,23.58,474600.0,8.8567,8.8867,8.838,8.8455,474600.0
2012-09-20 15:30:00,23.59,23.59,23.5,23.51,347600.0,8.8492,8.8492,8.8155,8.8192,347600.0
2012-09-20 15:40:00,23.51,23.53,23.45,23.5,641800.0,8.8192,8.8267,8.7967,8.8155,641800.0
2012-09-20 15:50:00,23.5,23.5,23.38,23.43,1308400.0,8.8155,8.8155,8.7704,8.7892,1308400.0
2012-09-21 09:30:00,23.51,23.53,23.39,23.46,644200.0,8.8192,8.8267,8.7742,8.8005,644200.0
2012-09-21 09:40:00,23.46,23.5,23.31,23.45,354100.0,8.8005,8.8155,8.7442,8.7967,354100.0
2012-09-21 09:50:00,23.44,23.52,23.39,23.52,472700.0,8.793,8.823,8.7742,8.823,472700.0
2012-09-21 10:00:00,23.51,23.52,23.38,23.48,300000.0,8.8192,8.823,8.7704,8.808,300000.0
2012-09-21 10:10:00,23.48,23.49,23.4,23.41,196400.0,8.808,8.8117,8.778,8.7817,196400.0
2012-09-21 10:20:00,23.42,23.53,23.41,23.5,311600.0,8.7855,8.8267,8.7817,8.8155,311600.0
2012-09-21 10:30:00,23.5,23.57,23.48,23.55,527000.0,8.8155,8.8417,8.808,8.8342,527000.0
2012-09-21 10:40:00,23.55,23.55,23.49,23.52,311000.0,8.8342,8.8342,8.8117,8.823,311000.0
2012-09-21 10:50:00,23.52,23.57,23.45,23.48,886100.0,8.823,8.8417,8.7967,8.808,886100.0
2012-09-21 11:00:00,23.48,23.55,23.45,23.5,307000.0,8.808,8.8342,8.7967,8.8155,307000.0
2012-09-21 11:10:00,23.5,23.51,23.46,23.49,269600.0,8.8155,8.8192,8.8005,8.8117,269600.0
2012-09-21 11:20:00,23.49,23.52,23.46,23.47,156200.0,8.8117,8.823,8.8005,8.8042,156200.0
2012-09-21 11:30:00,23.48,23.5,23.43,23.46,164700.0,8.808,8.8155,8.7892,8.8005,164700.0
2012-09-21 11:40:00,23.47,23.54,23.45,23.49,307400.0,8.8042,8.8305,8.7967,8.8117,307400.0
2012-09-21 11:50:00,23.49,23.5,23.45,23.5,213000.0,8.8117,8.8155,8.7967,8.8155,213000.0
2012-09-21 12:00:00,23.5,23.54,23.45,23.48,150400.0,8.8155,8.8305,8.7967,8.808,150400.0
2012-09-21 12:10:00,23.48,23.53,23.45,23.47,226200.0,8.808,8.8267,8.7967,8.8042,226200.0
2012-09-21 12:20:00,23.46,23.5,23.44,23.45,253400.0,8.8005,8.8155,8.793,8.7967,253400.0
2012-09-21 12:30:00,23.46,23.48,23.45,23.46,304300.0,8.8005,8.808,8.7967,8.8005,304300.0
2012-09-21 12:40:00,23.47,23.53,23.46,23.5,197600.0,8.8042,8.8267,8.8005,8.8155,197600.0
2012-09-21 12:50:00,23.5,23.53,23.49,23.52,134100.0,8.8155,8.8267,8.8117,8.823,134100.0
2012-09-21 13:00:00,23.53,23.55,23.5,23.5,105500.0,8.8267,8.8342,8.8155,8.8155,105500.0
2012-09-21 13:10:00,23.51,23.6,23.5,23.57,245700.0,8.8192,8.853,8.8155,8.8417,245700.0
2012-09-21 13:20:00,23.57,23.58,23.54,23.54,115700.0,8.8417,8.8455,8.8305,8.8305,115700.0
2012-09-21 13:30:00,23.55,23.55,23.52,23.54,92400.0,8.8342,8.8342,8.823,8.8305,92400.0
2012-09-21 13:40:00,23.53,23.55,23.5,23.52,76700.0,8.8267,8.8342,8.8155,8.823,76700.0
2012-09-21 13:50:00,23.52,23.55,23.51,23.54,125200.0,8.823,8.8342,8.8192,8.8305,125200.0
2012-09-21 14:00:00,23.54,23.54,23.49,23.49,69800.0,8.8305,8.8305,8.8117,8.8117,69800.0
2012-09-21 14:10:00,23.5,23.5,23.43,23.45,202500.0,8.8155,8.8155,8.7892,8.7967,202500.0
2012-09-21 14:20:00,23.44,23.44,23.36,23.38,179300.0,8.793,8.793,8.7629,8.7704,179300.0
2012-09-21 14:30:00,23.39,23.39,23.36,23.36,83200.0,8.7742,8.7742,8.7629,8.7629,83200.0
2012-09-21 14:40:00,23.37,23.43,23.34,23.42,163600.0,8.7667,8.7892,8.7554,8.7855,163600.0
2012-09-21 14:50:00,23.41,23.43,23.37,23.37,137600.0,8.7817,8.7892,8.7667,8.7667,137600.0
2012-09-21 15:00:00,23.38,23.4,23.35,23.37,199000.0,8.7704,8.778,8.7592,8.7667,199000.0
2012-09-21 15:10:00,23.38,23.39,23.35,23.35,232000.0,8.7704,8.7742,8.7592,8.7592,232000.0
2012-09-21 15:20:00,23.35,23.35,23.26,23.27,503300.0,8.7592,8.7592,8.7254,8.7292,503300.0
2012-09-21 15:30:00,23.27,23.33,23.27,23.27,358000.0,8.7292,8.7517,8.7292,8.7292,358000.0
2012-09-21 15:40:00,23.27,23.34,23.26,23.32,675000.0,8.7292,8.7554,8.7254,8.7479,675000.0
2012-09-21 15:50:00,23.32,23.32,23.21,23.25,1527000.0,8.7479,8.7479,8.7067,8.7217,1527000.0
2012-09-24 09:30:00,23.26,23.26,23.05,23.14,355000.0,8.7254,8.7254,8.6467,8.6804,355000.0
2012-09-24 09:40:00,23.13,23.18,23.05,23.07,844700.0,8.6767,8.6954,8.6467,8.6542,844700.0
2012-09-24 09:50:00,23.08,23.13,23.05,23.07,281400.0,8.6579,8.6767,8.6467,8.6542,281400.0
2012-09-24 10:00:00,23.07,23.14,23.07,23.13,512400.0,8.6542,8.6804,8.6542,8.6767,512400.0
2012-09-24 10:10:00,23.13,23.21,23.09,23.09,496100.0,8.6767,8.7067,8.6617,8.6617,496100.0
2012-09-24 10:20:00,23.1,23.14,23.05,23.09,296700.0,8.6654,8.6804,8.6467,8.6617,296700.0
2012-09-24 10:30:00,23.09,23.19,23.09,23.14,322200.0,8.6617,8.6992,8.6617,8.6804,322200.0
2012-09-24 10:40:00,23.14,23.22,23.12,23.16,287400.0,8.6804,8.7104,8.6729,8.6879,287400.0
2012-09-24 10:50:00,23.16,23.31,23.15,23.28,222500.0,8.6879,8.7442,8.6842,8.7329,222500.0
2012-09-24 11:00:00,23.28,23.33,23.25,23.32,110400.0,8.7329,8.7517,8.7217,8.7479,110400.0
2012-09-24 11:10:00,23.32,23.32,23.22,23.28,286100.0,8.7479,8.7479,8.7104,8.7329,286100.0
2012-09-24 11:20:00,23.29,23.3,23.25,23.29,79800.0,8.7367,8.7404,8.7217,8.7367,79800.0
2012-09-24 11:30:00,23.29,23.32,23.24,23.24,312100.0,8.7367,8.7479,8.7179,8.7179,312100.0
2012-09-24 11:40:00,23.23,23.28,23.16,23.19,310500.0,8.7142,8.7329,8.6879,8.6992,310500.0
2012-09-24 11:50:00,23.2,23.22,23.18,23.21,153500.0,8.7029,8.7104,8.6954,8.7067,153500.0
2012-09-24 12:00:00,23.21,23.21,23.14,23.15,268900.0,8.7067,8.7067,8.6804,8.6842,268900.0
2012-09-24 12:10:00,23.16,23.18,23.14,23.14,92700.0,8.6879,8.6954,8.6804,8.6804,92700.0
2012-09-24 12:20:00,23.14,23.15,23.09,23.1,233200.0,8.6804,8.6842,8.6617,8.6654,233200.0
2012-09-24 12:30:00,23.1,23.11,23.07,23.1,195400.0,8.6654,8.6692,8.6542,8.6654,195400.0
2012-09-24 12:40:00,23.1,23.16,23.1,23.15,171200.0,8.6654,8.6879,8.6654,8.6842,171200.0
2012-09-24 12:50:00,23.14,23.16,23.12,23.14,92800.0,8.6804,8.6879,8.6729,8.6804,92800.0
2012-09-24 13:00:00,23.15,23.2,23.12,23.2,227100.0,8.6842,8.7029,8.6729,8.7029,227100.0
2012-09-24 13:10:00,23.2,23.28,23.19,23.26,319800.0,8.7029,8.7329,8.6992,8.7254,319800.0
2012-09-24 13:20:00,23.26,23.27,23.21,23.22,178900.0,8.7254,8.7292,8.7067,8.7104,178900.0
2012-09-24 13:30:00,23.22,23.23,23.12,23.14,257500.0,8.7104,8.7142,8.6729,8.6804,257500.0
2012-09-24 13:40:00,23.14,23.16,23.07,23.09,162800.0,8.6804,8.6879,8.6542,8.6617,162800.0
2012-09-24 13:50:00,23.1,23.15,23.08,23.11,229000.0,8.6654,8.6842,8.6579,8.6692,229000.0
2012-09-24 14:00:00,23.1,23.11,23.02,23.03,194600.0,8.6654,8.6692,8.6354,8.6392,194600.0
2012-09-24 14:10:00,23.04,23.12,23.03,23.1,123300.0,8.6429,8.6729,8.6392,8.6654,123300.0
2012-09-24 14:20:00,23.1,23.13,23.07,23.11,152600.0,8.6654,8.6767,8.6542,8.6692,152600.0
2012-09-24 14:30:00,23.11,23.22,23.11,23.21,216200.0,8.6692,8.7104,8.6692,8.7067,216200.0
2012-09-24 14:40:00,23.21,23.26,23.19,23.25,132200.0,8.7067,8.7254,8.6992,8.7217,132200.0
2012-09-24 14:50:00,23.26,23.36,23.26,23.28,440800.0,8.7254,8.7629,8.7254,8.7329,440800.0
2012-09-24 15:00:00,23.28,23.3,23.21,23.24,266300.0,8.7329,8.7404,8.7067,8.7179,266300.0
2012-09-24 15:10:00,23.24,23.3,23.2,23.29,241000.0,8.7179,8.7404,8.7029,8.7367,241000.0
2012-09-24 15:20:00,23.28,23.36,23.27,23.32,322500.0,8.7329,8.7629,8.7292,8.7479,322500.0
2012-09-24 15:30:00,23.32,23.33,23.27,23.31,256100.0,8.7479,8.7517,8.7292,8.7442,256100.0
2012-09-24 15:40:00,23.31,23.32,23.26,23.27,262000.0,8.7442,8.7479,8.7254,8.7292,262000.0
2012-09-24 15:50:00,23.27,23.31,23.24,23.28,588100.0,8.7292,8.7442,8.7179,8.7329,588100.0
2012-09-25 09:30:00,23.38,23.4,23.27,23.34,417400.0,8.7704,8.778,8.7292,8.7554,417400.0
2012-09-25 09:40:00,23.33,23.34,23.15,23.21,559300.0,8.7517,8.7554,8.6842,8.7067,559300.0
2012-09-25 09:50:00,23.21,23.26,23.15,23.26,188600.0,8.7067,8.7254,8.6842,8.7254,188600.0
2012-09-25 10:00:00,23.26,23.49,23.26,23.48,445900.0,8.7254,8.8117,8.7254,8.808,445900.0
2012-09-25 10:10:00,23.49,23.54,23.43,23.48,1688600.0,8.8117,8.8305,8.7892,8.808,1688600.0
2012-09-25 10:20:00,23.48,23.55,23.43,23.46,327300.0,8.808,8.8342,8.7892,8.8005,327300.0
2012-09-25 10:30:00,23.46,23.46,23.33,23.37,346400.0,8.8005,8.8005,8.7517,8.7667,346400.0
2012-09-25 10:40:00,23.38,23.39,23.34,23.39,357400.0,8.7704,8.7742,8.7554,8.7742,357400.0
2012-09-25 10:50:00,23.4,23.41,23.37,23.41,206100.0,8.778,8.7817,8.7667,8.7817,206100.0
2012-09-25 11:00:00,23.41,23.46,23.37,23.43,607000.0,8.7817,8.8005,8.7667,8.7892,607000.0
2012-09-25 11:10:00,23.43,23.52,23.43,23.46,182800.0,8.7892,8.823,8.7892,8.8005,182800.0
2012-09-25 11:20:00,23.46,23.47,23.38,23.39,160500.0,8.8005,8.8042,8.7704,8.7742,160500.0
2012-09-25 11:30:00,23.39,23.41,23.33,23.35,228800.0,8.7742,8.7817,8.7517,8.7592,228800.0
2012-09-25 11:40:00,23.35,23.36,23.29,23.3,269600.0,8.7592,8.7629,8.7367,8.7404,269600.0
2012-09-25 11:50:00,23.3,23.3,23.25,23.27,276100.0,8.7404,8.7404,8.7217,8.7292,276100.0
2012-09-25 12:00:00,23.27,23.3,23.24,23.27,152100.0,8.7292,8.7404,8.7179,8.7292,152100.0
2012-09-25 12:10:00,23.28,23.3,23.2,23.2,141400.0,8.7329,8.7404,8.7029,8.7029,141400.0
2012-09-25 12:20:00,23.2,23.2,23.15,23.19,137300.0,8.7029,8.7029,8.6842,8.6992,137300.0
2012-09-25 12:30:00,23.18,23.23,23.15,23.15,201900.0,8.6954,8.7142,8.6842,8.6842,201900.0
2012-09-25 12:40:00,23.16,23.16,23.07,23.12,213000.0,8.6879,8.6879,8.6542,8.6729,213000.0
2012-09-25 12:50:00,23.12,23.21,23.08,23.19,227200.0,8.6729,8.7067,8.6579,8.6992,227200.0
2012-09-25 13:00:00,23.19,23.22,23.15,23.22,56300.0,8.6992,8.7104,8.6842,8.7104,56300.0
2012-09-25 13:10:00,23.22,23.3,23.22,23.26,147200.0,8.7104,8.7404,8.7104,8.7254,147200.0
2012-09-25 13:20:00,23.27,23.34,23.25,23.3,253100.0,8.7292,8.7554,8.7217,8.7404,253100.0
2012-09-25 13:30:00,23.3,23.39,23.28,23.28,565300.0,8.7404,8.7742,8.7329,8.7329,565300.0
2012-09-25 13:40:00,23.29,23.3,23.17,23.17,898300.0,8.7367,8.7404,8.6917,8.6917,898300.0
2012-09-25 13:50:00,23.17,23.28,23.17,23.24,244900.0,8.6917,8.7329,8.6917,8.7179,244900.0
2012-09-25 14:00:00,23.24,23.24,23.17,23.2,243500.0,8.7179,8.7179,8.6917,8.7029,243500.0
2012-09-25 14:10:00,23.2,23.27,23.19,23.21,193600.0,8.7029,8.7292,8.6992,8.7067,193600.0
2012-09-25 14:20:00,23.21,23.24,23.17,23.23,173100.0,8.7067,8.7179,8.6917,8.7142,173100.0
2012-09-25 14:30:00,23.23,23.29,23.2,23.28,120400.0,8.7142,8.7367,8.7029,8.7329,120400.0
2012-09-25 14:40:00,23.27,23.28,23.1,23.19,307300.0,8.7292,8.7329,8.6654,8.6992,307300.0
2012-09-25 14:50:00,23.19,23.19,23.04,23.05,234200.0,8.6992,8.6992,8.6429,8.6467,234200.0
2012-09-25 15:00:00,23.05,23.12,23.03,23.05,318900.0,8.6467,8.6729,8.6392,8.6467,318900.0
2012-09-25 15:10:00,23.05,23.08,22.97,23.03,618900.0,8.6467,8.6579,8.6166,8.6392,618900.0
2012-09-25 15:20:00,23.03,23.14,23.03,23.09,306500.0,8.6392,8.6804,8.6392,8.6617,306500.0
2012-09-25 15:30:00,23.09,23.12,23.02,23.02,466000.0,8.6617,8.6729,8.6354,8.6354,466000.0
2012-09-25 15:40:00,23.02,23.06,22.98,23.01,413200.0,8.6354,8.6504,8.6204,8.6317,413200.0
2012-09-25 15:50:00,23.0,23.04,22.97,23.03,852100.0,8.6279,8.6429,8.6166,8.6392,852100.0
2012-09-26 09:30:00,22.96,22.98,22.87,22.98,585800.0,8.6129,8.6204,8.5791,8.6204,585800.0
2012-09-26 09:40:00,22.98,22.99,22.83,22.87,1001000.0,8.6204,8.6241,8.5641,8.5791,1001000.0
2012-09-26 09:50:00,22.88,23.05,22.83,23.03,827000.0,8.5829,8.6467,8.5641,8.6392,827000.0
2012-09-26 10:00:00,23.04,23.08,22.97,23.02,404300.0,8.6429,8.6579,8.6166,8.6354,404300.0
2012-09-26 10:10:00,23.02,23.06,22.98,23.05,288200.0,8.6354,8.6504,8.6204,8.6467,288200.0
2012-09-26 10:20:00,23.06,23.06,22.92,22.92,256600.0,8.6504,8.6504,8.5979,8.5979,256600.0
2012-09-26 10:30:00,22.92,23.03,22.91,22.95,309600.0,8.5979,8.6392,8.5941,8.6091,309600.0
2012-09-26 10:40:00,22.95,23.02,22.89,22.96,485900.0,8.6091,8.6354,8.5866,8.6129,485900.0
2012-09-26 10:50:00,22.97,23.0,22.89,22.89,427400.0,8.6166,8.6279,8.5866,8.5866,427400.0
2012-09-26 11:00:00,22.9,22.98,22.89,22.97,498600.0,8.5904,8.6204,8.5866,8.6166,498600.0
2012-09-26 11:10:00,22.97,23.03,22.92,23.01,420400.0,8.6166,8.6392,8.5979,8.6317,420400.0
2012-09-26 11:20:00,23.01,23.04,22.99,23.02,304700.0,8.6317,8.6429,8.6241,8.6354,304700.0
2012-09-26 11:30:00,23.02,23.03,22.95,22.96,352500.0,8.6354,8.6392,8.6091,8.6129,352500.0
2012-09-26 11:40:00,22.96,23.07,22.95,23.02,241500.0,8.6129,8.6542,8.6091,8.6354,241500.0
2012-09-26 11:50:00,23.02,23.08,23.01,23.06,315700.0,8.6354,8.6579,8.6317,8.6504,315700.0
2012-09-26 12:00:00,23.06,23.17,23.05,23.15,302800.0,8.6504,8.6917,8.6467,8.6842,302800.0
2012-09-26 12:10:00,23.15,23.2,23.12,23.14,225400.0,8.6842,8.7029,8.6729,8.6804,225400.0
2012-09-26 12:20:00,23.14,23.16,23.12,23.12,201300.0,8.6804,8.6879,8.6729,8.6729,201300.0
2012-09-26 12:30:00,23.12,23.12,23.08,23.1,179500.0,8.6729,8.6729,8.6579,8.6654,179500.0
2012-09-26 12:40:00,23.09,23.1,23.03,23.06,163900.0,8.6617,8.6654,8.6392,8.6504,163900.0
2012-09-26 12:50:00,23.05,23.15,23.03,23.15,252000.0,8.6467,8.6842,8.6392,8.6842,252000.0
2012-09-26 13:00:00,23.15,23.21,23.13,23.15,150100.0,8.6842,8.7067,8.6767,8.6842,150100.0
2012-09-26 13:10:00,23.15,23.16,23.09,23.12,184700.0,8.6842,8.6879,8.6617,8.6729,184700.0
2012-09-26 13:20:00,23.12,23.17,23.1,23.15,135300.0,8.6729,8.6917,8.6654,8.6842,135300.0
2012-09-26 13:30:00,23.15,23.19,23.13,23.19,89700.0,8.6842,8.6992,8.6767,8.6992,89700.0
2012-09-26 13:40:00,23.19,23.2,23.09,23.1,159800.0,8.6992,8.7029,8.6617,8.6654,159800.0
2012-09-26 13:50:00,23.1,23.13,23.04,23.05,150900.0,8.6654,8.6767,8.6429,8.6467,150900.0
2012-09-26 14:00:00,23.05,23.16,23.05,23.12,314700.0,8.6467,8.6879,8.6467,8.6729,314700.0
2012-09-26 14:10:00,23.12,23.17,23.1,23.17,160700.0,8.6729,8.6917,8.6654,8.6917,160700.0
2012-09-26 14:20:00,23.16,23.2,23.12,23.13,149700.0,8.6879,8.7029,8.6729,8.6767,149700.0
2012-09-26 14:30:00,23.14,23.19,23.1,23.17,187300.0,8.6804,8.6992,8.6654,8.6917,187300.0
2012-09-26 14:40:00,23.17,23.19,23.14,23.19,188800.0,8.6917,8.6992,8.6804,8.6992,188800.0
2012-09-26 14:50:00,23.19,23.21,23.1,23.14,262500.0,8.6992,8.7067,8.6654,8.6804,262500.0
2012-09-26 15:00:00,23.14,23.14,23.06,23.09,165400.0,8.6804,8.6804,8.6504,8.6617,165400.0
2012-09-26 15:10:00,23.09,23.14,23.06,23.11,195400.0,8.6617,8.6804,8.6504,8.6692,195400.0
2012-09-26 15:20:00,23.1,23.14,23.06,23.06,208400.0,8.6654,8.6804,8.6504,8.6504,208400.0
2012-09-26 15:30:00,23.06,23.11,23.04,23.05,436900.0,8.6504,8.6692,8.6429,8.6467,436900.0
2012-09-26 15:40:00,23.05,23.07,23.02,23.04,556300.0,8.6467,8.6542,8.6354,8.6429,556300.0
2012-09-26 15:50:00,23.04,23.11,23.02,23.1,857000.0,8.6429,8.6692,8.6354,8.6654,857000.0
2012-09-27 09:30:00,23.31,23.44,23.28,23.43,832200.0,8.7442,8.793,8.7329,8.7892,832200.0
2012-09-27 09:40:00,23.43,23.44,23.33,23.35,769200.0,8.7892,8.793,8.7517,8.7592,769200.0
2012-09-27 09:50:00,23.35,23.38,23.27,23.36,273000.0,8.7592,8.7704,8.7292,8.7629,273000.0
2012-09-27 10:00:00,23.36,23.4,23.24,23.29,730800.0,8.7629,8.778,8.7179,8.7367,730800.0
2012-09-27 10:10:00,23.29,23.34,23.25,23.3,351200.0,8.7367,8.7554,8.7217,8.7404,351200.0
2012-09-27 10:20:00,23.3,23.32,23.21,23.23,357700.0,8.7404,8.7479,8.7067,8.7142,357700.0
2012-09-27 10:30:00,23.23,23.23,23.15,23.18,241800.0,8.7142,8.7142,8.6842,8.6954,241800.0
2012-09-27 10:40:00,23.18,23.2,23.12,23.19,241300.0,8.6954,8.7029,8.6729,8.6992,241300.0
2012-09-27 10:50:00,23.19,23.3,23.19,23.3,284200.0,8.6992,8.7404,8.6992,8.7404,284200.0
2012-09-27 11:00:00,23.3,23.3,23.18,23.2,300500.0,8.7404,8.7404,8.6954,8.7029,300500.0
2012-09-27 11:10:00,23.19,23.25,23.18,23.18,245600.0,8.6992,8.7217,8.6954,8.6954,245600.0
2012-09-27 11:20:00,23.18,23.22,23.11,23.15,216300.0,8.6954,8.7104,8.6692,8.6842,216300.0
2012-09-27 11:30:00,23.15,23.16,23.12,23.13,171900.0,8.6842,8.6879,8.6729,8.6767,171900.0
2012-09-27 11:40:00,23.13,23.21,23.13,23.14,297600.0,8.6767,8.7067,8.6767,8.6804,297600.0
2012-09-27 11:50:00,23.14,23.22,23.11,23.2,262500.0,8.6804,8.7104,8.6692,8.7029,262500.0
2012-09-27 12:00:00,23.21,23.28,23.2,23.25,237700.0,8.7067,8.7329,8.7029,8.7217,237700.0
2012-09-27 12:10:00,23.25,23.26,23.23,23.24,166700.0,8.7217,8.7254,8.7142,8.7179,166700.0
2012-09-27 12:20:00,23.24,23.32,23.23,23.32,254500.0,8.7179,8.7479,8.7142,8.7479,254500.0
2012-09-27 12:30:00,23.32,23.4,23.31,23.39,231400.0,8.7479,8.778,8.7442,8.7742,231400.0
2012-09-27 12:40:00,23.4,23.41,23.35,23.35,208400.0,8.778,8.7817,8.7592,8.7592,208400.0
2012-09-27 12:50:00,23.36,23.38,23.34,23.35,106600.0,8.7629,8.7704,8.7554,8.7592,106600.0
2012-09-27 13:00:00,23.35,23.39,23.34,23.34,67300.0,8.7592,8.7742,8.7554,8.7554,67300.0
2012-09-27 13:10:00,23.35,23.39,23.33,23.38,68900.0,8.7592,8.7742,8.7517,8.7704,68900.0
2012-09-27 13:20:00,23.38,23.38,23.34,23.36,124200.0,8.7704,8.7704,8.7554,8.7629,124200.0
2012-09-27 13:30:00,23.36,23.38,23.36,23.38,88100.0,8.7629,8.7704,8.7629,8.7704,88100.0
2012-09-27 13:40:00,23.38,23.4,23.23,23.24,330200.0,8.7704,8.778,8.7142,8.7179,330200.0
2012-09-27 13:50:00,23.23,23.24,23.19,23.24,155900.0,8.7142,8.7179,8.6992,8.7179,155900.0
2012-09-27 14:00:00,23.24,23.29,23.23,23.24,114600.0,8.7179,8.7367,8.7142,8.7179,114600.0
2012-09-27 14:10:00,23.24,23.31,23.22,23.3,79200.0,8.7179,8.7442,8.7104,8.7404,79200.0
2012-09-27 14:20:00,23.3,23.31,23.27,23.27,80200.0,8.7404,8.7442,8.7292,8.7292,80200.0
2012-09-27 14:30:00,23.28,23.33,23.27,23.31,106100.0,8.7329,8.7517,8.7292,8.7442,106100.0
2012-09-27 14:40:00,23.31,23.33,23.23,23.23,142700.0,8.7442,8.7517,8.7142,8.7142,142700.0
2012-09-27 14:50:00,23.23,23.24,23.19,23.21,126900.0,8.7142,8.7179,8.6992,8.7067,126900.0
2012-09-27 15:00:00,23.21,23.29,23.2,23.24,95400.0,8.7067,8.7367,8.7029,8.7179,95400.0
2012-09-27 15:10:00,23.24,23.26,23.22,23.25,237900.0,8.7179,8.7254,8.7104,8.7217,237900.0
2012-09-27 15:20:00,23.25,23.32,23.25,23.3,177800.0,8.7217,8.7479,8.7217,8.7404,177800.0
2012-09-27 15:30:00,23.3,23.33,23.29,23.31,437800.0,8.7404,8.7517,8.7367,8.7442,437800.0
2012-09-27 15:40:00,23.3,23.33,23.28,23.31,634700.0,8.7404,8.7517,8.7329,8.7442,634700.0
2012-09-27 15:50:00,23.3,23.3,23.26,23.29,893700.0,8.7404,8.7404,8.7254,8.7367,893700.0
2012-09-28 09:30:00,23.02,23.13,22.95,23.09,313900.0,8.6354,8.6767,8.6091,8.6617,313900.0
2012-09-28 09:40:00,23.09,23.13,22.89,23.02,340500.0,8.6617,8.6767,8.5866,8.6354,340500.0
2012-09-28 09:50:00,23.02,23.03,22.91,22.94,260700.0,8.6354,8.6392,8.5941,8.6054,260700.0
2012-09-28 10:00:00,22.93,23.0,22.89,22.89,620600.0,8.6016,8.6279,8.5866,8.5866,620600.0
2012-09-28 10:10:00,22.89,22.98,22.88,22.91,434400.0,8.5866,8.6204,8.5829,8.5941,434400.0
2012-09-28 10:20:00,22.91,22.93,22.75,22.75,317200.0,8.5941,8.6016,8.5341,8.5341,317200.0
2012-09-28 10:30:00,22.75,22.92,22.75,22.87,308100.0,8.5341,8.5979,8.5341,8.5791,308100.0
2012-09-28 10:40:00,22.87,22.91,22.85,22.87,232200.0,8.5791,8.5941,8.5716,8.5791,232200.0
2012-09-28 10:50:00,22.87,22.87,22.78,22.8,259500.0,8.5791,8.5791,8.5454,8.5529,259500.0
2012-09-28 11:00:00,22.8,22.86,22.77,22.85,243700.0,8.5529,8.5754,8.5416,8.5716,243700.0
2012-09-28 11:10:00,22.85,22.86,22.79,22.8,370200.0,8.5716,8.5754,8.5491,8.5529,370200.0
2012-09-28 11:20:00,22.8,22.83,22.72,22.72,231300.0,8.5529,8.5641,8.5229,8.5229,231300.0
2012-09-28 11:30:00,22.72,22.77,22.67,22.69,188400.0,8.5229,8.5416,8.5041,8.5116,188400.0
2012-09-28 11:40:00,22.7,22.82,22.7,22.81,166900.0,8.5154,8.5604,8.5154,8.5566,166900.0
2012-09-28 11:50:00,22.81,22.87,22.79,22.83,309500.0,8.5566,8.5791,8.5491,8.5641,309500.0
2012-09-28 12:00:00,22.83,22.93,22.82,22.93,354200.0,8.5641,8.6016,8.5604,8.6016,354200.0
2012-09-28 12:10:00,22.93,22.98,22.92,22.93,172500.0,8.6016,8.6204,8.5979,8.6016,172500.0
2012-09-28 12:20:00,22.93,22.95,22.86,22.86,172100.0,8.6016,8.6091,8.5754,8.5754,172100.0
2012-09-28 12:30:00,22.87,22.94,22.87,22.91,119700.0,8.5791,8.6054,8.5791,8.5941,119700.0
2012-09-28 12:40:00,22.91,22.95,22.89,22.92,106400.0,8.5941,8.6091,8.5866,8.5979,106400.0
2012-09-28 12:50:00,22.92,22.95,22.9,22.91,151600.0,8.5979,8.6091,8.5904,8.5941,151600.0
2012-09-28 13:00:00,22.92,22.94,22.9,22.91,227500.0,8.5979,8.6054,8.5904,8.5941,227500.0
2012-09-28 13:10:00,22.91,22.93,22.87,22.9,363400.0,8.5941,8.6016,8.5791,8.5904,363400.0
2012-09-28 13:20:00,22.89,22.92,22.86,22.86,192800.0,8.5866,8.5979,8.5754,8.5754,192800.0
2012-09-28 13:30:00,22.86,22.9,22.81,22.9,211200.0,8.5754,8.5904,8.5566,8.5904,211200.0
2012-09-28 13:40:00,22.9,22.96,22.89,22.92,189600.0,8.5904,8.6129,8.5866,8.5979,189600.0
2012-09-28 13:50:00,22.91,22.94,22.9,22.93,115800.0,8.5941,8.6054,8.5904,8.6016,115800.0
2012-09-28 14:00:00,22.93,23.01,22.9,22.98,201900.0,8.6016,8.6317,8.5904,8.6204,201900.0
2012-09-28 14:10:00,22.97,23.08,22.97,23.0,346000.0,8.6166,8.6579,8.6166,8.6279,346000.0
2012-09-28 14:20:00,22.99,23.02,22.94,22.94,150500.0,8.6241,8.6354,8.6054,8.6054,150500.0
2012-09-28 14:30:00,22.95,23.0,22.91,22.94,166700.0,8.6091,8.6279,8.5941,8.6054,166700.0
2012-09-28 14:40:00,22.94,22.98,22.94,22.96,280600.0,8.6054,8.6204,8.6054,8.6129,280600.0
2012-09-28 14:50:00,22.96,22.98,22.92,22.92,242200.0,8.6129,8.6204,8.5979,8.5979,242200.0
2012-09-28 15:00:00,22.92,22.94,22.85,22.86,317000.0,8.5979,8.6054,8.5716,8.5754,317000.0
2012-09-28 15:10:00,22.85,22.86,22.76,22.77,352500.0,8.5716,8.5754,8.5379,8.5416,352500.0
2012-09-28 15:20:00,22.76,22.81,22.72,22.76,257900.0,8.5379,8.5566,8.5229,8.5379,257900.0
2012-09-28 15:30:00,22.76,22.8,22.71,22.72,481400.0,8.5379,8.5529,8.5191,8.5229,481400.0
2012-09-28 15:40:00,22.72,22.98,22.71,22.96,984600.0,8.5229,8.6204,8.5191,8.6129,984600.0
2012-09-28 15:50:00,22.95,22.96,22.9,22.93,1422800.0,8.6091,8.6129,8.5904,8.6016,1422800.0
2012-10-01 09:30:00,22.99,23.29,22.96,23.29,695800.0,8.6241,8.7367,8.6129,8.7367,695800.0
2012-10-01 09:40:00,23.29,23.29,23.2,23.24,1067900.0,8.7367,8.7367,8.7029,8.7179,1067900.0
2012-10-01 09:50:00,23.24,23.24,23.12,23.16,329400.0,8.7179,8.7179,8.6729,8.6879,329400.0
2012-10-01 10:00:00,23.16,23.36,23.16,23.29,977400.0,8.6879,8.7629,8.6879,8.7367,977400.0
2012-10-01 10:10:00,23.3,23.35,23.27,23.29,664300.0,8.7404,8.7592,8.7292,8.7367,664300.0
2012-10-01 10:20:00,23.28,23.3,23.26,23.3,381000.0,8.7329,8.7404,8.7254,8.7404,381000.0
2012-10-01 10:30:00,23.3,23.31,23.27,23.29,253300.0,8.7404,8.7442,8.7292,8.7367,253300.0
2012-10-01 10:40:00,23.28,23.28,23.19,23.25,299500.0,8.7329,8.7329,8.6992,8.7217,299500.0
2012-10-01 10:50:00,23.25,23.28,23.23,23.26,230600.0,8.7217,8.7329,8.7142,8.7254,230600.0
2012-10-01 11:00:00,23.26,23.27,23.24,23.25,313000.0,8.7254,8.7292,8.7179,8.7217,313000.0
2012-10-01 11:10:00,23.25,23.3,23.25,23.29,342100.0,8.7217,8.7404,8.7217,8.7367,342100.0
2012-10-01 11:20:00,23.29,23.3,23.26,23.27,393200.0,8.7367,8.7404,8.7254,8.7292,393200.0
2012-10-01 11:30:00,23.28,23.3,23.26,23.27,333700.0,8.7329,8.7404,8.7254,8.7292,333700.0
2012-10-01 11:40:00,23.27,23.3,23.25,23.26,395400.0,8.7292,8.7404,8.7217,8.7254,395400.0
2012-10-01 11:50:00,23.25,23.28,23.23,23.25,217500.0,8.7217,8.7329,8.7142,8.7217,217500.0
2012-10-01 12:00:00,23.25,23.29,23.25,23.29,181800.0,8.7217,8.7367,8.7217,8.7367,181800.0
2012-10-01 12:10:00,23.29,23.3,23.28,23.28,101600.0,8.7367,8.7404,8.7329,8.7329,101600.0
2012-10-01 12:20:00,23.28,23.31,23.28,23.3,221500.0,8.7329,8.7442,8.7329,8.7404,221500.0
2012-10-01 12:30:00,23.29,23.3,23.26,23.27,158600.0,8.7367,8.7404,8.7254,8.7292,158600.0
2012-10-01 12:40:00,23.27,23.3,23.23,23.23,122300.0,8.7292,8.7404,8.7142,8.7142,122300.0
2012-10-01 12:50:00,23.23,23.25,23.15,23.23,363400.0,8.7142,8.7217,8.6842,8.7142,363400.0
2012-10-01 13:00:00,23.23,23.26,23.19,23.21,245600.0,8.7142,8.7254,8.6992,8.7067,245600.0
2012-10-01 13:10:00,23.2,23.23,23.14,23.23,260700.0,8.7029,8.7142,8.6804,8.7142,260700.0
2012-10-01 13:20:00,23.22,23.26,23.2,23.24,211800.0,8.7104,8.7254,8.7029,8.7179,211800.0
2012-10-01 13:30:00,23.23,23.26,23.21,23.23,189200.0,8.7142,8.7254,8.7067,8.7142,189200.0
2012-10-01 13:40:00,23.22,23.27,23.19,23.27,261500.0,8.7104,8.7292,8.6992,8.7292,261500.0
2012-10-01 13:50:00,23.27,23.3,23.25,23.27,191900.0,8.7292,8.7404,8.7217,8.7292,191900.0
2012-10-01 14:00:00,23.27,23.29,23.24,23.28,307400.0,8.7292,8.7367,8.7179,8.7329,307400.0
2012-10-01 14:10:00,23.28,23.28,23.22,23.23,411300.0,8.7329,8.7329,8.7104,8.7142,411300.0
2012-10-01 14:20:00,23.23,23.28,23.22,23.28,319200.0,8.7142,8.7329,8.7104,8.7329,319200.0
2012-10-01 14:30:00,23.28,23.3,23.27,23.29,230600.0,8.7329,8.7404,8.7292,8.7367,230600.0
2012-10-01 14:40:00,23.29,23.3,23.28,23.29,121500.0,8.7367,8.7404,8.7329,8.7367,121500.0
2012-10-01 14:50:00,23.29,23.31,23.29,23.3,163900.0,8.7367,8.7442,8.7367,8.7404,163900.0
2012-10-01 15:00:00,23.3,23.3,23.23,23.27,225100.0,8.7404,8.7404,8.7142,8.7292,225100.0
2012-10-01 15:10:00,23.27,23.27,23.17,23.19,321400.0,8.7292,8.7292,8.6917,8.6992,321400.0
2012-10-01 15:20:00,23.19,23.19,23.07,23.13,444400.0,8.6992,8.6992,8.6542,8.6767,444400.0
2012-10-01 15:30:00,23.12,23.13,23.04,23.07,324000.0,8.6729,8.6767,8.6429,8.6542,324000.0
2012-10-01 15:40:00,23.08,23.13,23.07,23.07,432800.0,8.6579,8.6767,8.6542,8.6542,432800.0
2012-10-01 15:50:00,23.08,23.1,23.05,23.08,634800.0,8.6579,8.6654,8.6467,8.6579,634800.0
2012-10-02 09:30:00,23.21,23.29,23.08,23.12,428500.0,8.7067,8.7367,8.6579,8.6729,428500.0
2012-10-02 09:40:00,23.12,23.18,23.08,23.09,198800.0,8.6729,8.6954,8.6579,8.6617,198800.0
2012-10-02 09:50:00,23.09,23.1,22.91,22.92,485600.0,8.6617,8.6654,8.5941,8.5979,485600.0
2012-10-02 10:00:00,22.92,22.92,22.83,22.9,482400.0,8.5979,8.5979,8.5641,8.5904,482400.0
2012-10-02 10:10:00,22.89,22.94,22.85,22.91,266000.0,8.5866,8.6054,8.5716,8.5941,266000.0
2012-10-02 10:20:00,22.91,23.03,22.9,22.96,404200.0,8.5941,8.6392,8.5904,8.6129,404200.0
2012-10-02 10:30:00,22.96,23.03,22.95,22.98,268600.0,8.6129,8.6392,8.6091,8.6204,268600.0
2012-10-02 10:40:00,22.97,23.01,22.96,23.0,263000.0,8.6166,8.6317,8.6129,8.6279,263000.0
2012-10-02 10:50:00,23.0,23.03,22.93,22.98,248500.0,8.6279,8.6392,8.6016,8.6204,248500.0
2012-10-02 11:00:00,22.97,23.0,22.92,22.95,172800.0,8.6166,8.6279,8.5979,8.6091,172800.0
2012-10-02 11:10:00,22.94,23.03,22.94,23.0,252900.0,8.6054,8.6392,8.6054,8.6279,252900.0
2012-10-02 11:20:00,23.0,23.01,22.96,23.0,205600.0,8.6279,8.6317,8.6129,8.6279,205600.0
2012-10-02 11:30:00,23.0,23.03,22.89,22.93,430400.0,8.6279,8.6392,8.5866,8.6016,430400.0
2012-10-02 11:40:00,22.93,22.95,22.89,22.95,380100.0,8.6016,8.6091,8.5866,8.6091,380100.0
2012-10-02 11:50:00,22.95,22.99,22.94,22.96,126100.0,8.6091,8.6241,8.6054,8.6129,126100.0
2012-10-02 12:00:00,22.96,23.0,22.95,22.99,183100.0,8.6129,8.6279,8.6091,8.6241,183100.0
2012-10-02 12:10:00,22.99,23.05,22.99,23.03,307700.0,8.6241,8.6467,8.6241,8.6392,307700.0
2012-10-02 12:20:00,23.03,23.05,23.0,23.04,141300.0,8.6392,8.6467,8.6279,8.6429,141300.0
2012-10-02 12:30:00,23.04,23.04,22.96,22.97,124500.0,8.6429,8.6429,8.6129,8.6166,124500.0
2012-10-02 12:40:00,22.96,23.01,22.95,23.01,78800.0,8.6129,8.6317,8.6091,8.6317,78800.0
2012-10-02 12:50:00,23.01,23.03,23.0,23.0,186500.0,8.6317,8.6392,8.6279,8.6279,186500.0
2012-10-02 13:00:00,23.0,23.03,23.0,23.02,118200.0,8.6279,8.6392,8.6279,8.6354,118200.0
2012-10-02 13:10:00,23.02,23.05,23.0,23.03,258400.0,8.6354,8.6467,8.6279,8.6392,258400.0
2012-10-02 13:20:00,23.02,23.05,23.0,23.03,143300.0,8.6354,8.6467,8.6279,8.6392,143300.0
2012-10-02 13:30:00,23.03,23.05,23.02,23.04,133200.0,8.6392,8.6467,8.6354,8.6429,133200.0
2012-10-02 13:40:00,23.05,23.1,23.02,23.05,262600.0,8.6467,8.6654,8.6354,8.6467,262600.0
2012-10-02 13:50:00,23.05,23.06,22.98,23.03,147500.0,8.6467,8.6504,8.6204,8.6392,147500.0
2012-10-02 14:00:00,23.02,23.05,23.0,23.04,157200.0,8.6354,8.6467,8.6279,8.6429,157200.0
2012-10-02 14:10:00,23.04,23.06,23.02,23.04,306300.0,8.6429,8.6504,8.6354,8.6429,306300.0
2012-10-02 14:20:00,23.04,23.05,22.97,23.0,203200.0,8.6429,8.6467,8.6166,8.6279,203200.0
2012-10-02 14:30:00,23.0,23.02,22.97,23.0,92000.0,8.6279,8.6354,8.6166,8.6279,92000.0
2012-10-02 14:40:00,22.99,23.02,22.98,23.0,202400.0,8.6241,8.6354,8.6204,8.6279,202400.0
2012-10-02 14:50:00,23.01,23.04,23.0,23.03,134000.0,8.6317,8.6429,8.6279,8.6392,134000.0
2012-10-02 15:00:00,23.04,23.1,23.03,23.09,190000.0,8.6429,8.6654,8.6392,8.6617,190000.0
2012-10-02 15:10:00,23.09,23.15,23.07,23.15,287500.0,8.6617,8.6842,8.6542,8.6842,287500.0
2012-10-02 15:20:00,23.15,23.18,23.12,23.18,396900.0,8.6842,8.6954,8.6729,8.6954,396900.0
2012-10-02 15:30:00,23.18,23.22,23.16,23.18,428500.0,8.6954,8.7104,8.6879,8.6954,428500.0
2012-10-02 15:40:00,23.19,23.19,23.13,23.14,333800.0,8.6992,8.6992,8.6767,8.6804,333800.0
2012-10-02 15:50:00,23.14,23.19,23.14,23.16,655800.0,8.6804,8.6992,8.6804,8.6879,655800.0
2012-10-03 09:30:00,23.21,23.21,22.95,22.96,411600.0,8.7067,8.7067,8.6091,8.6129,411600.0
2012-10-03 09:40:00,22.96,23.02,22.9,22.93,286600.0,8.6129,8.6354,8.5904,8.6016,286600.0
2012-10-03 09:50:00,22.93,22.96,22.86,22.95,404000.0,8.6016,8.6129,8.5754,8.6091,404000.0
2012-10-03 10:00:00,22.95,22.98,22.84,22.9,444400.0,8.6091,8.6204,8.5679,8.5904,444400.0
2012-10-03 10:10:00,22.9,23.01,22.9,23.01,401400.0,8.5904,8.6317,8.5904,8.6317,401400.0
2012-10-03 10:20:00,23.01,23.06,22.96,22.98,466200.0,8.6317,8.6504,8.6129,8.6204,466200.0
2012-10-03 10:30:00,22.98,23.03,22.93,22.98,450700.0,8.6204,8.6392,8.6016,8.6204,450700.0
2012-10-03 10:40:00,22.98,22.98,22.91,22.92,316400.0,8.6204,8.6204,8.5941,8.5979,316400.0
2012-10-03 10:50:00,22.93,22.94,22.88,22.9,291100.0,8.6016,8.6054,8.5829,8.5904,291100.0
2012-10-03 11:00:00,22.9,22.97,22.9,22.94,287700.0,8.5904,8.6166,8.5904,8.6054,287700.0
2012-10-03 11:10:00,22.95,23.0,22.95,22.98,513500.0,8.6091,8.6279,8.6091,8.6204,513500.0
2012-10-03 11:20:00,22.98,23.06,22.97,23.02,296800.0,8.6204,8.6504,8.6166,8.6354,296800.0
2012-10-03 11:30:00,23.02,23.03,22.98,23.0,299200.0,8.6354,8.6392,8.6204,8.6279,299200.0
2012-10-03 11:40:00,23.0,23.04,22.99,23.03,249400.0,8.6279,8.6429,8.6241,8.6392,249400.0
2012-10-03 11:50:00,23.03,23.1,23.02,23.07,307100.0,8.6392,8.6654,8.6354,8.6542,307100.0
2012-10-03 12:00:00,23.06,23.07,23.04,23.04,153300.0,8.6504,8.6542,8.6429,8.6429,153300.0
2012-10-03 12:10:00,23.04,23.05,23.01,23.02,159200.0,8.6429,8.6467,8.6317,8.6354,159200.0
2012-10-03 12:20:00,23.03,23.04,23.01,23.03,185900.0,8.6392,8.6429,8.6317,8.6392,185900.0
2012-10-03 12:30:00,23.03,23.04,22.99,23.01,168300.0,8.6392,8.6429,8.6241,8.6317,168300.0
2012-10-03 12:40:00,23.0,23.01,22.94,22.98,255000.0,8.6279,8.6317,8.6054,8.6204,255000.0
2012-10-03 12:50:00,22.98,23.0,22.97,23.0,117000.0,8.6204,8.6279,8.6166,8.6279,117000.0
2012-10-03 13:00:00,23.0,23.0,22.98,22.99,137700.0,8.6279,8.6279,8.6204,8.6241,137700.0
2012-10-03 13:10:00,22.99,22.99,22.95,22.95,86800.0,8.6241,8.6241,8.6091,8.6091,86800.0
2012-10-03 13:20:00,22.96,22.97,22.93,22.94,140400.0,8.6129,8.6166,8.6016,8.6054,140400.0
2012-10-03 13:30:00,22.94,22.94,22.88,22.89,284200.0,8.6054,8.6054,8.5829,8.5866,284200.0
2012-10-03 13:40:00,22.89,22.91,22.85,22.87,290700.0,8.5866,8.5941,8.5716,8.5791,290700.0
2012-10-03 13:50:00,22.87,22.87,22.84,22.85,221200.0,8.5791,8.5791,8.5679,8.5716,221200.0
2012-10-03 14:00:00,22.85,22.97,22.84,22.96,237400.0,8.5716,8.6166,8.5679,8.6129,237400.0
2012-10-03 14:10:00,22.95,22.95,22.89,22.91,99200.0,8.6091,8.6091,8.5866,8.5941,99200.0
2012-10-03 14:20:00,22.91,22.92,22.86,22.9,234400.0,8.5941,8.5979,8.5754,8.5904,234400.0
2012-10-03 14:30:00,22.89,22.94,22.89,22.94,144300.0,8.5866,8.6054,8.5866,8.6054,144300.0
2012-10-03 14:40:00,22.93,22.94,22.89,22.89,168000.0,8.6016,8.6054,8.5866,8.5866,168000.0
2012-10-03 14:50:00,22.89,22.91,22.83,22.83,410900.0,8.5866,8.5941,8.5641,8.5641,410900.0
2012-10-03 15:00:00,22.84,22.98,22.79,22.81,724000.0,8.5679,8.6204,8.5491,8.5566,724000.0
2012-10-03 15:10:00,22.82,22.82,22.77,22.8,202100.0,8.5604,8.5604,8.5416,8.5529,202100.0
2012-10-03 15:20:00,22.8,22.87,22.75,22.86,345600.0,8.5529,8.5791,8.5341,8.5754,345600.0
2012-10-03 15:30:00,22.85,22.86,22.8,22.83,177900.0,8.5716,8.5754,8.5529,8.5641,177900.0
2012-10-03 15:40:00,22.83,22.85,22.82,22.83,246800.0,8.5641,8.5716,8.5604,8.5641,246800.0
2012-10-03 15:50:00,22.84,22.87,22.82,22.85,554300.0,8.5679,8.5791,8.5604,8.5716,554300.0
2012-10-04 09:30:00,22.9,23.08,22.86,22.87,454000.0,8.5904,8.6579,8.5754,8.5791,454000.0
2012-10-04 09:40:00,22.88,22.88,22.71,22.74,470400.0,8.5829,8.5829,8.5191,8.5304,470400.0
2012-10-04 09:50:00,22.74,22.77,22.63,22.67,297200.0,8.5304,8.5416,8.4891,8.5041,297200.0
2012-10-04 10:00:00,22.68,22.74,22.63,22.73,416400.0,8.5079,8.5304,8.4891,8.5266,416400.0
2012-10-04 10:10:00,22.74,22.78,22.71,22.72,212100.0,8.5304,8.5454,8.5191,8.5229,212100.0
2012-10-04 10:20:00,22.73,22.74,22.63,22.63,262500.0,8.5266,8.5304,8.4891,8.4891,262500.0
2012-10-04 10:30:00,22.63,22.64,22.56,22.58,510600.0,8.4891,8.4929,8.4628,8.4703,510600.0
2012-10-04 10:40:00,22.57,22.7,22.56,22.69,374500.0,8.4666,8.5154,8.4628,8.5116,374500.0
2012-10-04 10:50:00,22.69,22.75,22.66,22.71,640700.0,8.5116,8.5341,8.5004,8.5191,640700.0
2012-10-04 11:00:00,22.71,22.74,22.68,22.68,723700.0,8.5191,8.5304,8.5079,8.5079,723700.0
2012-10-04 11:10:00,22.69,22.74,22.68,22.72,243600.0,8.5116,8.5304,8.5079,8.5229,243600.0
2012-10-04 11:20:00,22.72,22.74,22.69,22.73,177400.0,8.5229,8.5304,8.5116,8.5266,177400.0
2012-10-04 11:30:00,22.73,22.88,22.7,22.88,293900.0,8.5266,8.5829,8.5154,8.5829,293900.0
2012-10-04 11:40:00,22.88,22.91,22.86,22.86,123600.0,8.5829,8.5941,8.5754,8.5754,123600.0
2012-10-04 11:50:00,22.86,22.88,22.81,22.84,128400.0,8.5754,8.5829,8.5566,8.5679,128400.0
2012-10-04 12:00:00,22.84,22.9,22.83,22.88,126300.0,8.5679,8.5904,8.5641,8.5829,126300.0
2012-10-04 12:10:00,22.89,23.03,22.89,23.0,282500.0,8.5866,8.6392,8.5866,8.6279,282500.0
2012-10-04 12:20:00,23.0,23.01,22.93,22.97,177200.0,8.6279,8.6317,8.6016,8.6166,177200.0
2012-10-04 12:30:00,22.98,22.99,22.95,22.97,74900.0,8.6204,8.6241,8.6091,8.6166,74900.0
2012-10-04 12:40:00,22.98,22.98,22.92,22.93,133200.0,8.6204,8.6204,8.5979,8.6016,133200.0
2012-10-04 12:50:00,22.92,22.98,22.91,22.97,229600.0,8.5979,8.6204,8.5941,8.6166,229600.0
2012-10-04 13:00:00,22.97,23.07,22.94,23.07,162500.0,8.6166,8.6542,8.6054,8.6542,162500.0
2012-10-04 13:10:00,23.07,23.1,23.05,23.08,178000.0,8.6542,8.6654,8.6467,8.6579,178000.0
2012-10-04 13:20:00,23.08,23.16,23.08,23.12,427600.0,8.6579,8.6879,8.6579,8.6729,427600.0
2012-10-04 13:30:00,23.11,23.12,23.07,23.07,148700.0,8.6692,8.6729,8.6542,8.6542,148700.0
2012-10-04 13:40:00,23.07,23.08,23.02,23.03,144400.0,8.6542,8.6579,8.6354,8.6392,144400.0
2012-10-04 13:50:00,23.03,23.03,22.94,23.0,263900.0,8.6392,8.6392,8.6054,8.6279,263900.0
2012-10-04 14:00:00,23.0,23.03,22.94,22.98,264900.0,8.6279,8.6392,8.6054,8.6204,264900.0
2012-10-04 14:10:00,22.98,23.06,22.96,23.06,293700.0,8.6204,8.6504,8.6129,8.6504,293700.0
2012-10-04 14:20:00,23.05,23.07,23.01,23.05,122700.0,8.6467,8.6542,8.6317,8.6467,122700.0
2012-10-04 14:30:00,23.06,23.09,23.05,23.09,117800.0,8.6504,8.6617,8.6467,8.6617,117800.0
2012-10-04 14:40:00,23.09,23.18,23.08,23.16,199000.0,8.6617,8.6954,8.6579,8.6879,199000.0
2012-10-04 14:50:00,23.16,23.17,23.09,23.14,264500.0,8.6879,8.6917,8.6617,8.6804,264500.0
2012-10-04 15:00:00,23.14,23.18,23.14,23.15,235900.0,8.6804,8.6954,8.6804,8.6842,235900.0
2012-10-04 15:10:00,23.15,23.17,23.13,23.14,182100.0,8.6842,8.6917,8.6767,8.6804,182100.0
2012-10-04 15:20:00,23.14,23.17,23.0,23.12,125300.0,8.6804,8.6917,8.6279,8.6729,125300.0
2012-10-04 15:30:00,23.13,23.14,23.06,23.08,233700.0,8.6767,8.6804,8.6504,8.6579,233700.0
2012-10-04 15:40:00,23.07,23.08,23.04,23.07,447100.0,8.6542,8.6579,8.6429,8.6542,447100.0
2012-10-04 15:50:00,23.07,23.07,22.99,23.04,814200.0,8.6542,8.6542,8.6241,8.6429,814200.0
2012-10-05 09:30:00,23.2,23.29,23.12,23.24,227100.0,8.7029,8.7367,8.6729,8.7179,227100.0
2012-10-05 09:40:00,23.23,23.23,23.05,23.11,463500.0,8.7142,8.7142,8.6467,8.6692,463500.0
2012-10-05 09:50:00,23.11,23.13,23.08,23.1,422200.0,8.6692,8.6767,8.6579,8.6654,422200.0
2012-10-05 10:00:00,23.09,23.09,22.98,22.98,390200.0,8.6617,8.6617,8.6204,8.6204,390200.0
2012-10-05 10:10:00,22.99,23.06,22.95,23.06,247900.0,8.6241,8.6504,8.6091,8.6504,247900.0
2012-10-05 10:20:00,23.05,23.11,23.04,23.05,294900.0,8.6467,8.6692,8.6429,8.6467,294900.0
2012-10-05 10:30:00,23.05,23.07,23.0,23.0,284100.0,8.6467,8.6542,8.6279,8.6279,284100.0
2012-10-05 10:40:00,23.0,23.0,22.95,22.96,374800.0,8.6279,8.6279,8.6091,8.6129,374800.0
2012-10-05 10:50:00,22.96,22.99,22.92,22.99,196800.0,8.6129,8.6241,8.5979,8.6241,196800.0
2012-10-05 11:00:00,22.99,23.0,22.97,22.98,114400.0,8.6241,8.6279,8.6166,8.6204,114400.0
2012-10-05 11:10:00,22.98,23.01,22.96,23.0,172400.0,8.6204,8.6317,8.6129,8.6279,172400.0
2012-10-05 11:20:00,23.0,23.01,22.97,22.97,87800.0,8.6279,8.6317,8.6166,8.6166,87800.0
2012-10-05 11:30:00,22.98,23.0,22.97,22.98,128700.0,8.6204,8.6279,8.6166,8.6204,128700.0
2012-10-05 11:40:00,22.97,22.97,22.92,22.94,169600.0,8.6166,8.6166,8.5979,8.6054,169600.0
2012-10-05 11:50:00,22.95,22.96,22.91,22.92,164400.0,8.6091,8.6129,8.5941,8.5979,164400.0
2012-10-05 12:00:00,22.92,22.93,22.85,22.87,268900.0,8.5979,8.6016,8.5716,8.5791,268900.0
2012-10-05 12:10:00,22.87,22.93,22.85,22.92,252700.0,8.5791,8.6016,8.5716,8.5979,252700.0
2012-10-05 12:20:00,22.92,22.98,22.92,22.98,180800.0,8.5979,8.6204,8.5979,8.6204,180800.0
2012-10-05 12:30:00,22.98,23.01,22.97,23.0,293100.0,8.6204,8.6317,8.6166,8.6279,293100.0
2012-10-05 12:40:00,22.99,23.02,22.96,22.97,115500.0,8.6241,8.6354,8.6129,8.6166,115500.0
2012-10-05 12:50:00,22.98,23.01,22.96,23.0,77100.0,8.6204,8.6317,8.6129,8.6279,77100.0
2012-10-05 13:00:00,23.0,23.02,22.98,23.0,182400.0,8.6279,8.6354,8.6204,8.6279,182400.0
2012-10-05 13:10:00,23.0,23.04,23.0,23.02,71300.0,8.6279,8.6429,8.6279,8.6354,71300.0
2012-10-05 13:20:00,23.03,23.03,22.91,22.93,193100.0,8.6392,8.6392,8.5941,8.6016,193100.0
2012-10-05 13:30:00,22.92,22.94,22.89,22.91,188900.0,8.5979,8.6054,8.5866,8.5941,188900.0
2012-10-05 13:40:00,22.92,22.92,22.84,22.84,162000.0,8.5979,8.5979,8.5679,8.5679,162000.0
2012-10-05 13:50:00,22.84,22.87,22.82,22.87,125000.0,8.5679,8.5791,8.5604,8.5791,125000.0
2012-10-05 14:00:00,22.87,22.88,22.85,22.85,102600.0,8.5791,8.5829,8.5716,8.5716,102600.0
2012-10-05 14:10:00,22.85,22.9,22.83,22.89,82500.0,8.5716,8.5904,8.5641,8.5866,82500.0
2012-10-05 14:20:00,22.88,22.91,22.85,22.9,205600.0,8.5829,8.5941,8.5716,8.5904,205600.0
2012-10-05 14:30:00,22.89,22.91,22.85,22.9,123200.0,8.5866,8.5941,8.5716,8.5904,123200.0
2012-10-05 14:40:00,22.91,22.94,22.89,22.91,141200.0,8.5941,8.6054,8.5866,8.5941,141200.0
2012-10-05 14:50:00,22.91,22.93,22.8,22.8,184900.0,8.5941,8.6016,8.5529,8.5529,184900.0
2012-10-05 15:00:00,22.8,22.83,22.77,22.79,198600.0,8.5529,8.5641,8.5416,8.5491,198600.0
2012-10-05 15:10:00,22.79,22.79,22.72,22.76,222500.0,8.5491,8.5491,8.5229,8.5379,222500.0
2012-10-05 15:20:00,22.74,22.79,22.73,22.76,284900.0,8.5304,8.5491,8.5266,8.5379,284900.0
2012-10-05 15:30:00,22.76,22.78,22.69,22.69,318200.0,8.5379,8.5454,8.5116,8.5116,318200.0
2012-10-05 15:40:00,22.7,22.73,22.7,22.72,434700.0,8.5154,8.5266,8.5154,8.5229,434700.0
2012-10-05 15:50:00,22.72,22.76,22.67,22.75,848100.0,8.5229,8.5379,8.5041,8.5341,848100.0
2012-10-08 09:30:00,22.61,22.69,22.53,22.54,301200.0,8.4816,8.5116,8.4516,8.4553,301200.0
2012-10-08 09:40:00,22.55,22.71,22.54,22.59,248600.0,8.4591,8.5191,8.4553,8.4741,248600.0
2012-10-08 09:50:00,22.59,22.71,22.58,22.64,268000.0,8.4741,8.5191,8.4703,8.4929,268000.0
2012-10-08 10:00:00,22.64,22.67,22.52,22.55,431500.0,8.4929,8.5041,8.4478,8.4591,431500.0
2012-10-08 10:10:00,22.55,22.6,22.53,22.57,443700.0,8.4591,8.4778,8.4516,8.4666,443700.0
2012-10-08 10:20:00,22.58,22.6,22.5,22.57,664900.0,8.4703,8.4778,8.4403,8.4666,664900.0
2012-10-08 10:30:00,22.58,22.69,22.58,22.68,367700.0,8.4703,8.5116,8.4703,8.5079,367700.0
2012-10-08 10:40:00,22.68,22.82,22.68,22.73,312300.0,8.5079,8.5604,8.5079,8.5266,312300.0
2012-10-08 10:50:00,22.73,22.75,22.71,22.73,359100.0,8.5266,8.5341,8.5191,8.5266,359100.0
2012-10-08 11:00:00,22.73,22.76,22.69,22.69,276900.0,8.5266,8.5379,8.5116,8.5116,276900.0
2012-10-08 11:10:00,22.69,22.82,22.69,22.79,341000.0,8.5116,8.5604,8.5116,8.5491,341000.0
2012-10-08 11:20:00,22.8,22.84,22.8,22.83,158800.0,8.5529,8.5679,8.5529,8.5641,158800.0
2012-10-08 11:30:00,22.84,22.91,22.84,22.88,249800.0,8.5679,8.5941,8.5679,8.5829,249800.0
2012-10-08 11:40:00,22.87,22.93,22.85,22.92,158600.0,8.5791,8.6016,8.5716,8.5979,158600.0
2012-10-08 11:50:00,22.92,22.95,22.88,22.94,168400.0,8.5979,8.6091,8.5829,8.6054,168400.0
2012-10-08 12:00:00,22.94,22.95,22.92,22.92,135600.0,8.6054,8.6091,8.5979,8.5979,135600.0
2012-10-08 12:10:00,22.92,22.98,22.92,22.92,287800.0,8.5979,8.6204,8.5979,8.5979,287800.0
2012-10-08 12:20:00,22.92,22.93,22.86,22.87,122700.0,8.5979,8.6016,8.5754,8.5791,122700.0
2012-10-08 12:30:00,22.88,22.89,22.87,22.88,104100.0,8.5829,8.5866,8.5791,8.5829,104100.0
2012-10-08 12:40:00,22.89,22.89,22.87,22.89,117400.0,8.5866,8.5866,8.5791,8.5866,117400.0
2012-10-08 12:50:00,22.88,22.91,22.88,22.89,114700.0,8.5829,8.5941,8.5829,8.5866,114700.0
2012-10-08 13:00:00,22.89,22.91,22.87,22.89,166400.0,8.5866,8.5941,8.5791,8.5866,166400.0
2012-10-08 13:10:00,22.89,22.9,22.87,22.88,113900.0,8.5866,8.5904,8.5791,8.5829,113900.0
2012-10-08 13:20:00,22.88,22.89,22.84,22.86,183200.0,8.5829,8.5866,8.5679,8.5754,183200.0
2012-10-08 13:30:00,22.85,22.86,22.83,22.84,136400.0,8.5716,8.5754,8.5641,8.5679,136400.0
2012-10-08 13:40:00,22.85,22.86,22.8,22.8,127900.0,8.5716,8.5754,8.5529,8.5529,127900.0
2012-10-08 13:50:00,22.8,22.83,22.76,22.82,228700.0,8.5529,8.5641,8.5379,8.5604,228700.0
2012-10-08 14:00:00,22.82,22.85,22.81,22.82,313600.0,8.5604,8.5716,8.5566,8.5604,313600.0
2012-10-08 14:10:00,22.82,22.85,22.78,22.84,248000.0,8.5604,8.5716,8.5454,8.5679,248000.0
2012-10-08 14:20:00,22.83,22.86,22.83,22.85,196400.0,8.5641,8.5754,8.5641,8.5716,196400.0
2012-10-08 14:30:00,22.85,22.87,22.84,22.87,60200.0,8.5716,8.5791,8.5679,8.5791,60200.0
2012-10-08 14:40:00,22.87,22.87,22.83,22.85,124100.0,8.5791,8.5791,8.5641,8.5716,124100.0
2012-10-08 14:50:00,22.84,22.89,22.84,22.89,85900.0,8.5679,8.5866,8.5679,8.5866,85900.0
2012-10-08 15:00:00,22.89,22.94,22.89,22.93,124300.0,8.5866,8.6054,8.5866,8.6016,124300.0
2012-10-08 15:10:00,22.93,22.93,22.91,22.91,352600.0,8.6016,8.6016,8.5941,8.5941,352600.0
2012-10-08 15:20:00,22.91,22.92,22.87,22.87,176200.0,8.5941,8.5979,8.5791,8.5791,176200.0
2012-10-08 15:30:00,22.87,22.92,22.87,22.88,200000.0,8.5791,8.5979,8.5791,8.5829,200000.0
2012-10-08 15:40:00,22.88,22.91,22.87,22.91,279800.0,8.5829,8.5941,8.5791,8.5941,279800.0
2012-10-08 15:50:00,22.91,22.92,22.88,22.9,806200.0,8.5941,8.5979,8.5829,8.5904,806200.0
2012-10-09 09:30:00,22.85,22.87,22.78,22.8,325000.0,8.5716,8.5791,8.5454,8.5529,325000.0
2012-10-09 09:40:00,22.8,22.88,22.74,22.75,186700.0,8.5529,8.5829,8.5304,8.5341,186700.0
2012-10-09 09:50:00,22.75,22.8,22.68,22.71,167200.0,8.5341,8.5529,8.5079,8.5191,167200.0
2012-10-09 10:00:00,22.71,22.75,22.66,22.68,202400.0,8.5191,8.5341,8.5004,8.5079,202400.0
2012-10-09 10:10:00,22.68,22.75,22.66,22.72,255000.0,8.5079,8.5341,8.5004,8.5229,255000.0
2012-10-09 10:20:00,22.73,22.8,22.72,22.73,239300.0,8.5266,8.5529,8.5229,8.5266,239300.0
2012-10-09 10:30:00,22.73,22.76,22.63,22.64,242100.0,8.5266,8.5379,8.4891,8.4929,242100.0
2012-10-09 10:40:00,22.63,22.67,22.59,22.6,262000.0,8.4891,8.5041,8.4741,8.4778,262000.0
2012-10-09 10:50:00,22.6,22.62,22.56,22.59,155300.0,8.4778,8.4854,8.4628,8.4741,155300.0
2012-10-09 11:00:00,22.58,22.63,22.55,22.63,138600.0,8.4703,8.4891,8.4591,8.4891,138600.0
2012-10-09 11:10:00,22.63,22.64,22.57,22.58,196200.0,8.4891,8.4929,8.4666,8.4703,196200.0
2012-10-09 11:20:00,22.59,22.68,22.57,22.66,275100.0,8.4741,8.5079,8.4666,8.5004,275100.0
2012-10-09 11:30:00,22.66,22.73,22.65,22.71,79700.0,8.5004,8.5266,8.4966,8.5191,79700.0
2012-10-09 11:40:00,22.71,22.71,22.66,22.67,207900.0,8.5191,8.5191,8.5004,8.5041,207900.0
2012-10-09 11:50:00,22.67,22.69,22.67,22.69,49100.0,8.5041,8.5116,8.5041,8.5116,49100.0
2012-10-09 12:00:00,22.69,22.73,22.67,22.71,75200.0,8.5116,8.5266,8.5041,8.5191,75200.0
2012-10-09 12:10:00,22.72,22.78,22.71,22.76,303200.0,8.5229,8.5454,8.5191,8.5379,303200.0
2012-10-09 12:20:00,22.76,22.78,22.75,22.77,91300.0,8.5379,8.5454,8.5341,8.5416,91300.0
2012-10-09 12:30:00,22.77,22.78,22.74,22.75,121600.0,8.5416,8.5454,8.5304,8.5341,121600.0
2012-10-09 12:40:00,22.75,22.77,22.73,22.74,71900.0,8.5341,8.5416,8.5266,8.5304,71900.0
2012-10-09 12:50:00,22.75,22.75,22.72,22.73,36600.0,8.5341,8.5341,8.5229,8.5266,36600.0
2012-10-09 13:00:00,22.73,22.73,22.69,22.7,152000.0,8.5266,8.5266,8.5116,8.5154,152000.0
2012-10-09 13:10:00,22.7,22.73,22.69,22.72,103800.0,8.5154,8.5266,8.5116,8.5229,103800.0
2012-10-09 13:20:00,22.72,22.75,22.7,22.7,150600.0,8.5229,8.5341,8.5154,8.5154,150600.0
2012-10-09 13:30:00,22.7,22.81,22.7,22.8,173100.0,8.5154,8.5566,8.5154,8.5529,173100.0
2012-10-09 13:40:00,22.8,22.84,22.79,22.82,116700.0,8.5529,8.5679,8.5491,8.5604,116700.0
2012-10-09 13:50:00,22.83,22.85,22.77,22.78,192900.0,8.5641,8.5716,8.5416,8.5454,192900.0
2012-10-09 14:00:00,22.78,22.79,22.74,22.77,135800.0,8.5454,8.5491,8.5304,8.5416,135800.0
2012-10-09 14:10:00,22.78,22.84,22.77,22.84,141300.0,8.5454,8.5679,8.5416,8.5679,141300.0
2012-10-09 14:20:00,22.84,22.84,22.8,22.8,116900.0,8.5679,8.5679,8.5529,8.5529,116900.0
2012-10-09 14:30:00,22.8,22.81,22.76,22.77,168600.0,8.5529,8.5566,8.5379,8.5416,168600.0
2012-10-09 14:40:00,22.77,22.77,22.71,22.72,155500.0,8.5416,8.5416,8.5191,8.5229,155500.0
2012-10-09 14:50:00,22.72,22.76,22.72,22.76,102900.0,8.5229,8.5379,8.5229,8.5379,102900.0
2012-10-09 15:00:00,22.76,22.8,22.76,22.78,113300.0,8.5379,8.5529,8.5379,8.5454,113300.0
2012-10-09 15:10:00,22.78,22.79,22.73,22.73,156900.0,8.5454,8.5491,8.5266,8.5266,156900.0
2012-10-09 15:20:00,22.73,22.74,22.68,22.7,168500.0,8.5266,8.5304,8.5079,8.5154,168500.0
2012-10-09 15:30:00,22.7,22.72,22.67,22.7,180200.0,8.5154,8.5229,8.5041,8.5154,180200.0
2012-10-09 15:40:00,22.71,22.76,22.7,22.71,286500.0,8.5191,8.5379,8.5154,8.5191,286500.0
2012-10-09 15:50:00,22.71,22.71,22.65,22.66,638400.0,8.5191,8.5191,8.4966,8.5004,638400.0
2012-10-10 09:30:00,22.73,22.73,22.58,22.59,292700.0,8.5266,8.5266,8.4703,8.4741,292700.0
2012-10-10 09:40:00,22.6,22.67,22.54,22.64,346200.0,8.4778,8.5041,8.4553,8.4929,346200.0
2012-10-10 09:50:00,22.65,22.69,22.57,22.6,161900.0,8.4966,8.5116,8.4666,8.4778,161900.0
2012-10-10 10:00:00,22.6,22.69,22.6,22.68,198600.0,8.4778,8.5116,8.4778,8.5079,198600.0
2012-10-10 10:10:00,22.67,22.72,22.64,22.67,372500.0,8.5041,8.5229,8.4929,8.5041,372500.0
2012-10-10 10:20:00,22.67,22.72,22.65,22.71,103700.0,8.5041,8.5229,8.4966,8.5191,103700.0
2012-10-10 10:30:00,22.72,22.74,22.68,22.71,161800.0,8.5229,8.5304,8.5079,8.5191,161800.0
2012-10-10 10:40:00,22.72,22.72,22.6,22.6,232100.0,8.5229,8.5229,8.4778,8.4778,232100.0
2012-10-10 10:50:00,22.6,22.63,22.57,22.57,212200.0,8.4778,8.4891,8.4666,8.4666,212200.0
2012-10-10 11:00:00,22.57,22.58,22.52,22.56,263000.0,8.4666,8.4703,8.4478,8.4628,263000.0
2012-10-10 11:10:00,22.56,22.57,22.5,22.52,209900.0,8.4628,8.4666,8.4403,8.4478,209900.0
2012-10-10 11:20:00,22.52,22.54,22.45,22.45,208800.0,8.4478,8.4553,8.4216,8.4216,208800.0
2012-10-10 11:30:00,22.46,22.47,22.42,22.43,121400.0,8.4253,8.4291,8.4103,8.4141,121400.0
2012-10-10 11:40:00,22.43,22.45,22.41,22.45,133900.0,8.4141,8.4216,8.4066,8.4216,133900.0
2012-10-10 11:50:00,22.45,22.47,22.4,22.47,167300.0,8.4216,8.4291,8.4028,8.4291,167300.0
2012-10-10 12:00:00,22.47,22.49,22.44,22.45,148400.0,8.4291,8.4366,8.4178,8.4216,148400.0
2012-10-10 12:10:00,22.45,22.51,22.45,22.5,293500.0,8.4216,8.4441,8.4216,8.4403,293500.0
2012-10-10 12:20:00,22.5,22.52,22.48,22.5,73600.0,8.4403,8.4478,8.4328,8.4403,73600.0
2012-10-10 12:30:00,22.49,22.5,22.45,22.47,82000.0,8.4366,8.4403,8.4216,8.4291,82000.0
2012-10-10 12:40:00,22.48,22.5,22.46,22.48,159300.0,8.4328,8.4403,8.4253,8.4328,159300.0
2012-10-10 12:50:00,22.48,22.53,22.45,22.46,171800.0,8.4328,8.4516,8.4216,8.4253,171800.0
2012-10-10 13:00:00,22.46,22.48,22.42,22.46,96300.0,8.4253,8.4328,8.4103,8.4253,96300.0
2012-10-10 13:10:00,22.46,22.52,22.46,22.5,72100.0,8.4253,8.4478,8.4253,8.4403,72100.0
2012-10-10 13:20:00,22.49,22.5,22.46,22.48,73000.0,8.4366,8.4403,8.4253,8.4328,73000.0
2012-10-10 13:30:00,22.47,22.53,22.46,22.52,158400.0,8.4291,8.4516,8.4253,8.4478,158400.0
2012-10-10 13:40:00,22.51,22.55,22.5,22.54,136200.0,8.4441,8.4591,8.4403,8.4553,136200.0
2012-10-10 13:50:00,22.53,22.53,22.5,22.52,96000.0,8.4516,8.4516,8.4403,8.4478,96000.0
2012-10-10 14:00:00,22.51,22.56,22.5,22.53,150500.0,8.4441,8.4628,8.4403,8.4516,150500.0
2012-10-10 14:10:00,22.53,22.54,22.49,22.49,192400.0,8.4516,8.4553,8.4366,8.4366,192400.0
2012-10-10 14:20:00,22.49,22.49,22.44,22.45,144000.0,8.4366,8.4366,8.4178,8.4216,144000.0
2012-10-10 14:30:00,22.45,22.47,22.42,22.44,90900.0,8.4216,8.4291,8.4103,8.4178,90900.0
2012-10-10 14:40:00,22.44,22.44,22.41,22.42,151300.0,8.4178,8.4178,8.4066,8.4103,151300.0
2012-10-10 14:50:00,22.43,22.45,22.41,22.43,112000.0,8.4141,8.4216,8.4066,8.4141,112000.0
2012-10-10 15:00:00,22.43,22.45,22.41,22.45,110800.0,8.4141,8.4216,8.4066,8.4216,110800.0
2012-10-10 15:10:00,22.45,22.47,22.42,22.44,117900.0,8.4216,8.4291,8.4103,8.4178,117900.0
2012-10-10 15:20:00,22.44,22.47,22.42,22.45,190600.0,8.4178,8.4291,8.4103,8.4216,190600.0
2012-10-10 15:30:00,22.45,22.46,22.43,22.45,265200.0,8.4216,8.4253,8.4141,8.4216,265200.0
2012-10-10 15:40:00,22.45,22.45,22.42,22.45,202200.0,8.4216,8.4216,8.4103,8.4216,202200.0
2012-10-10 15:50:00,22.45,22.49,22.41,22.48,674000.0,8.4216,8.4366,8.4066,8.4328,674000.0
2012-10-11 09:30:00,22.71,22.72,22.63,22.65,514000.0,8.5191,8.5229,8.4891,8.4966,514000.0
2012-10-11 09:40:00,22.64,22.66,22.58,22.66,548000.0,8.4929,8.5004,8.4703,8.5004,548000.0
2012-10-11 09:50:00,22.66,22.75,22.65,22.71,459000.0,8.5004,8.5341,8.4966,8.5191,459000.0
2012-10-11 10:00:00,22.71,22.8,22.71,22.79,276600.0,8.5191,8.5529,8.5191,8.5491,276600.0
2012-10-11 10:10:00,22.78,22.82,22.77,22.78,356000.0,8.5454,8.5604,8.5416,8.5454,356000.0
2012-10-11 10:20:00,22.79,22.83,22.79,22.8,242200.0,8.5491,8.5641,8.5491,8.5529,242200.0
2012-10-11 10:30:00,22.81,22.93,22.81,22.93,280400.0,8.5566,8.6016,8.5566,8.6016,280400.0
2012-10-11 10:40:00,22.93,23.01,22.92,22.94,355100.0,8.6016,8.6317,8.5979,8.6054,355100.0
2012-10-11 10:50:00,22.94,22.98,22.93,22.97,529200.0,8.6054,8.6204,8.6016,8.6166,529200.0
2012-10-11 11:00:00,22.98,22.99,22.92,22.92,310800.0,8.6204,8.6241,8.5979,8.5979,310800.0
2012-10-11 11:10:00,22.93,22.93,22.83,22.84,385100.0,8.6016,8.6016,8.5641,8.5679,385100.0
2012-10-11 11:20:00,22.84,22.91,22.83,22.91,279400.0,8.5679,8.5941,8.5641,8.5941,279400.0
2012-10-11 11:30:00,22.9,22.93,22.87,22.87,267100.0,8.5904,8.6016,8.5791,8.5791,267100.0
2012-10-11 11:40:00,22.87,22.87,22.8,22.83,159400.0,8.5791,8.5791,8.5529,8.5641,159400.0
2012-10-11 11:50:00,22.83,22.84,22.8,22.83,227900.0,8.5641,8.5679,8.5529,8.5641,227900.0
2012-10-11 12:00:00,22.83,22.84,22.8,22.84,211300.0,8.5641,8.5679,8.5529,8.5679,211300.0
2012-10-11 12:10:00,22.84,22.88,22.83,22.86,180400.0,8.5679,8.5829,8.5641,8.5754,180400.0
2012-10-11 12:20:00,22.86,22.86,22.81,22.82,146400.0,8.5754,8.5754,8.5566,8.5604,146400.0
2012-10-11 12:30:00,22.83,22.88,22.82,22.87,157800.0,8.5641,8.5829,8.5604,8.5791,157800.0
2012-10-11 12:40:00,22.86,22.9,22.84,22.89,118100.0,8.5754,8.5904,8.5679,8.5866,118100.0
2012-10-11 12:50:00,22.89,22.9,22.86,22.88,60300.0,8.5866,8.5904,8.5754,8.5829,60300.0
2012-10-11 13:00:00,22.88,22.9,22.86,22.89,247400.0,8.5829,8.5904,8.5754,8.5866,247400.0
2012-10-11 13:10:00,22.88,22.9,22.87,22.88,99900.0,8.5829,8.5904,8.5791,8.5829,99900.0
2012-10-11 13:20:00,22.88,22.88,22.83,22.84,126300.0,8.5829,8.5829,8.5641,8.5679,126300.0
2012-10-11 13:30:00,22.84,22.84,22.8,22.8,114000.0,8.5679,8.5679,8.5529,8.5529,114000.0
2012-10-11 13:40:00,22.8,22.82,22.77,22.79,88500.0,8.5529,8.5604,8.5416,8.5491,88500.0
2012-10-11 13:50:00,22.79,22.82,22.76,22.8,124200.0,8.5491,8.5604,8.5379,8.5529,124200.0
2012-10-11 14:00:00,22.8,22.83,22.8,22.82,75000.0,8.5529,8.5641,8.5529,8.5604,75000.0
2012-10-11 14:10:00,22.82,22.86,22.81,22.84,121800.0,8.5604,8.5754,8.5566,8.5679,121800.0
2012-10-11 14:20:00,22.84,22.85,22.79,22.85,101100.0,8.5679,8.5716,8.5491,8.5716,101100.0
2012-10-11 14:30:00,22.84,22.85,22.82,22.84,63500.0,8.5679,8.5716,8.5604,8.5679,63500.0
2012-10-11 14:40:00,22.83,22.84,22.8,22.8,130400.0,8.5641,8.5679,8.5529,8.5529,130400.0
2012-10-11 14:50:00,22.8,22.84,22.8,22.81,114000.0,8.5529,8.5679,8.5529,8.5566,114000.0
2012-10-11 15:00:00,22.81,22.83,22.8,22.82,98100.0,8.5566,8.5641,8.5529,8.5604,98100.0
2012-10-11 15:10:00,22.83,22.86,22.83,22.84,136400.0,8.5641,8.5754,8.5641,8.5679,136400.0
2012-10-11 15:20:00,22.84,22.86,22.83,22.85,166200.0,8.5679,8.5754,8.5641,8.5716,166200.0
2012-10-11 15:30:00,22.86,22.89,22.84,22.86,280600.0,8.5754,8.5866,8.5679,8.5754,280600.0
2012-10-11 15:40:00,22.86,22.91,22.85,22.86,416400.0,8.5754,8.5941,8.5716,8.5754,416400.0
2012-10-11 15:50:00,22.86,22.86,22.8,22.83,575700.0,8.5754,8.5754,8.5529,8.5641,575700.0
2012-10-12 09:30:00,22.74,22.95,22.63,22.94,215200.0,8.5304,8.6091,8.4891,8.6054,215200.0
2012-10-12 09:40:00,22.93,22.97,22.79,22.85,353800.0,8.6016,8.6166,8.5491,8.5716,353800.0
2012-10-12 09:50:00,22.86,23.08,22.85,23.01,259200.0,8.5754,8.6579,8.5716,8.6317,259200.0
2012-10-12 10:00:00,23.03,23.09,22.84,22.87,303100.0,8.6392,8.6617,8.5679,8.5791,303100.0
2012-10-12 10:10:00,22.86,22.98,22.86,22.9,160000.0,8.5754,8.6204,8.5754,8.5904,160000.0
2012-10-12 10:20:00,22.89,22.92,22.78,22.85,280200.0,8.5866,8.5979,8.5454,8.5716,280200.0
2012-10-12 10:30:00,22.85,22.96,22.84,22.93,200800.0,8.5716,8.6129,8.5679,8.6016,200800.0
2012-10-12 10:40:00,22.93,23.0,22.88,22.92,146000.0,8.6016,8.6279,8.5829,8.5979,146000.0
2012-10-12 10:50:00,22.91,23.01,22.9,22.96,189900.0,8.5941,8.6317,8.5904,8.6129,189900.0
2012-10-12 11:00:00,22.96,22.97,22.91,22.91,80000.0,8.6129,8.6166,8.5941,8.5941,80000.0
2012-10-12 11:10:00,22.92,22.93,22.75,22.76,202600.0,8.5979,8.6016,8.5341,8.5379,202600.0
2012-10-12 11:20:00,22.76,22.85,22.75,22.81,128000.0,8.5379,8.5716,8.5341,8.5566,128000.0
2012-10-12 11:30:00,22.81,22.81,22.73,22.78,127200.0,8.5566,8.5566,8.5266,8.5454,127200.0
2012-10-12 11:40:00,22.78,22.82,22.74,22.82,157600.0,8.5454,8.5604,8.5304,8.5604,157600.0
2012-10-12 11:50:00,22.82,22.87,22.8,22.87,163000.0,8.5604,8.5791,8.5529,8.5791,163000.0
2012-10-12 12:00:00,22.87,22.87,22.84,22.86,43900.0,8.5791,8.5791,8.5679,8.5754,43900.0
2012-10-12 12:10:00,22.85,22.86,22.75,22.75,100100.0,8.5716,8.5754,8.5341,8.5341,100100.0
2012-10-12 12:20:00,22.75,22.75,22.69,22.7,49900.0,8.5341,8.5341,8.5116,8.5154,49900.0
2012-10-12 12:30:00,22.69,22.71,22.66,22.67,66600.0,8.5116,8.5191,8.5004,8.5041,66600.0
2012-10-12 12:40:00,22.67,22.68,22.64,22.65,33700.0,8.5041,8.5079,8.4929,8.4966,33700.0
2012-10-12 12:50:00,22.65,22.72,22.65,22.7,97300.0,8.4966,8.5229,8.4966,8.5154,97300.0
2012-10-12 13:00:00,22.7,22.71,22.68,22.7,26500.0,8.5154,8.5191,8.5079,8.5154,26500.0
2012-10-12 13:10:00,22.69,22.69,22.65,22.67,78700.0,8.5116,8.5116,8.4966,8.5041,78700.0
2012-10-12 13:20:00,22.66,22.73,22.66,22.73,94200.0,8.5004,8.5266,8.5004,8.5266,94200.0
2012-10-12 13:30:00,22.73,22.77,22.7,22.72,76300.0,8.5266,8.5416,8.5154,8.5229,76300.0
2012-10-12 13:40:00,22.72,22.73,22.64,22.64,126400.0,8.5229,8.5266,8.4929,8.4929,126400.0
2012-10-12 13:50:00,22.64,22.71,22.64,22.71,122900.0,8.4929,8.5191,8.4929,8.5191,122900.0
2012-10-12 14:00:00,22.71,22.73,22.7,22.71,49400.0,8.5191,8.5266,8.5154,8.5191,49400.0
2012-10-12 14:10:00,22.71,22.76,22.71,22.75,63900.0,8.5191,8.5379,8.5191,8.5341,63900.0
2012-10-12 14:20:00,22.74,22.82,22.74,22.82,79500.0,8.5304,8.5604,8.5304,8.5604,79500.0
2012-10-12 14:30:00,22.82,22.85,22.8,22.84,121600.0,8.5604,8.5716,8.5529,8.5679,121600.0
2012-10-12 14:40:00,22.84,22.84,22.78,22.8,55800.0,8.5679,8.5679,8.5454,8.5529,55800.0
2012-10-12 14:50:00,22.79,22.86,22.79,22.82,53300.0,8.5491,8.5754,8.5491,8.5604,53300.0
2012-10-12 15:00:00,22.82,22.83,22.79,22.82,59200.0,8.5604,8.5641,8.5491,8.5604,59200.0
2012-10-12 15:10:00,22.82,22.84,22.81,22.82,78200.0,8.5604,8.5679,8.5566,8.5604,78200.0
2012-10-12 15:20:00,22.82,22.83,22.76,22.76,114600.0,8.5604,8.5641,8.5379,8.5379,114600.0
2012-10-12 15:30:00,22.77,22.77,22.71,22.71,162700.0,8.5416,8.5416,8.5191,8.5191,162700.0
2012-10-12 15:40:00,22.71,22.75,22.68,22.68,153400.0,8.5191,8.5341,8.5079,8.5079,153400.0
2012-10-12 15:50:00,22.69,22.73,22.68,22.72,297300.0,8.5116,8.5266,8.5079,8.5229,297300.0
2012-10-15 09:30:00,22.96,22.99,22.89,22.99,407200.0,8.6129,8.6241,8.5866,8.6241,407200.0
2012-10-15 09:40:00,22.99,23.03,22.95,22.99,329400.0,8.6241,8.6392,8.6091,8.6241,329400.0
2012-10-15 09:50:00,22.99,23.01,22.94,22.98,395900.0,8.6241,8.6317,8.6054,8.6204,395900.0
2012-10-15 10:00:00,22.99,23.08,22.98,23.08,228300.0,8.6241,8.6579,8.6204,8.6579,228300.0
2012-10-15 10:10:00,23.08,23.08,22.96,22.97,267300.0,8.6579,8.6579,8.6129,8.6166,267300.0
2012-10-15 10:20:00,22.96,22.99,22.9,22.9,188800.0,8.6129,8.6241,8.5904,8.5904,188800.0
2012-10-15 10:30:00,22.9,22.91,22.79,22.84,323800.0,8.5904,8.5941,8.5491,8.5679,323800.0
2012-10-15 10:40:00,22.83,22.89,22.83,22.89,101900.0,8.5641,8.5866,8.5641,8.5866,101900.0
2012-10-15 10:50:00,22.89,22.91,22.86,22.89,144600.0,8.5866,8.5941,8.5754,8.5866,144600.0
2012-10-15 11:00:00,22.9,22.99,22.87,22.97,137800.0,8.5904,8.6241,8.5791,8.6166,137800.0
2012-10-15 11:10:00,22.97,23.0,22.94,22.94,124000.0,8.6166,8.6279,8.6054,8.6054,124000.0
2012-10-15 11:20:00,22.95,23.0,22.94,22.99,98200.0,8.6091,8.6279,8.6054,8.6241,98200.0
2012-10-15 11:30:00,22.99,23.01,22.96,22.99,116100.0,8.6241,8.6317,8.6129,8.6241,116100.0
2012-10-15 11:40:00,22.99,23.04,22.97,22.98,133800.0,8.6241,8.6429,8.6166,8.6204,133800.0
2012-10-15 11:50:00,22.98,22.98,22.93,22.94,185200.0,8.6204,8.6204,8.6016,8.6054,185200.0
2012-10-15 12:00:00,22.94,23.04,22.94,23.03,124000.0,8.6054,8.6429,8.6054,8.6392,124000.0
2012-10-15 12:10:00,23.04,23.08,23.02,23.07,114800.0,8.6429,8.6579,8.6354,8.6542,114800.0
2012-10-15 12:20:00,23.07,23.1,23.05,23.09,148700.0,8.6542,8.6654,8.6467,8.6617,148700.0
2012-10-15 12:30:00,23.09,23.16,23.09,23.16,162600.0,8.6617,8.6879,8.6617,8.6879,162600.0
2012-10-15 12:40:00,23.17,23.19,23.14,23.16,99900.0,8.6917,8.6992,8.6804,8.6879,99900.0
2012-10-15 12:50:00,23.16,23.19,23.14,23.15,373900.0,8.6879,8.6992,8.6804,8.6842,373900.0
2012-10-15 13:00:00,23.16,23.16,23.12,23.15,69200.0,8.6879,8.6879,8.6729,8.6842,69200.0
2012-10-15 13:10:00,23.15,23.16,23.12,23.13,35700.0,8.6842,8.6879,8.6729,8.6767,35700.0
2012-10-15 13:20:00,23.13,23.13,23.11,23.12,60600.0,8.6767,8.6767,8.6692,8.6729,60600.0
2012-10-15 13:30:00,23.12,23.14,23.11,23.13,120400.0,8.6729,8.6804,8.6692,8.6767,120400.0
2012-10-15 13:40:00,23.12,23.18,23.12,23.18,69900.0,8.6729,8.6954,8.6729,8.6954,69900.0
2012-10-15 13:50:00,23.18,23.19,23.15,23.18,162400.0,8.6954,8.6992,8.6842,8.6954,162400.0
2012-10-15 14:00:00,23.18,23.2,23.16,23.2,371500.0,8.6954,8.7029,8.6879,8.7029,371500.0
2012-10-15 14:10:00,23.2,23.22,23.18,23.18,136200.0,8.7029,8.7104,8.6954,8.6954,136200.0
2012-10-15 14:20:00,23.19,23.2,23.17,23.18,61600.0,8.6992,8.7029,8.6917,8.6954,61600.0
2012-10-15 14:30:00,23.19,23.19,23.12,23.13,139000.0,8.6992,8.6992,8.6729,8.6767,139000.0
2012-10-15 14:40:00,23.13,23.14,23.1,23.12,152400.0,8.6767,8.6804,8.6654,8.6729,152400.0
2012-10-15 14:50:00,23.12,23.15,23.11,23.12,79900.0,8.6729,8.6842,8.6692,8.6729,79900.0
2012-10-15 15:00:00,23.12,23.13,23.08,23.11,70100.0,8.6729,8.6767,8.6579,8.6692,70100.0
2012-10-15 15:10:00,23.1,23.16,23.1,23.16,170000.0,8.6654,8.6879,8.6654,8.6879,170000.0
2012-10-15 15:20:00,23.16,23.16,23.1,23.14,210700.0,8.6879,8.6879,8.6654,8.6804,210700.0
2012-10-15 15:30:00,23.14,23.15,23.1,23.11,256300.0,8.6804,8.6842,8.6654,8.6692,256300.0
2012-10-15 15:40:00,23.11,23.13,23.11,23.13,245300.0,8.6692,8.6767,8.6692,8.6767,245300.0
2012-10-15 15:50:00,23.12,23.18,23.12,23.16,625400.0,8.6729,8.6954,8.6729,8.6879,625400.0
2012-10-16 09:30:00,23.23,23.36,23.23,23.29,414700.0,8.7142,8.7629,8.7142,8.7367,414700.0
2012-10-16 09:40:00,23.29,23.4,23.26,23.4,204100.0,8.7367,8.778,8.7254,8.778,204100.0
2012-10-16 09:50:00,23.4,23.49,23.38,23.47,322700.0,8.778,8.8117,8.7704,8.8042,322700.0
2012-10-16 10:00:00,23.47,23.47,23.4,23.43,327000.0,8.8042,8.8042,8.778,8.7892,327000.0
2012-10-16 10:10:00,23.43,23.5,23.43,23.48,361700.0,8.7892,8.8155,8.7892,8.808,361700.0
2012-10-16 10:20:00,23.47,23.49,23.39,23.46,522800.0,8.8042,8.8117,8.7742,8.8005,522800.0
2012-10-16 10:30:00,23.46,23.56,23.45,23.47,482100.0,8.8005,8.838,8.7967,8.8042,482100.0
2012-10-16 10:40:00,23.47,23.49,23.44,23.46,138800.0,8.8042,8.8117,8.793,8.8005,138800.0
2012-10-16 10:50:00,23.46,23.47,23.4,23.46,108600.0,8.8005,8.8042,8.778,8.8005,108600.0
2012-10-16 11:00:00,23.46,23.48,23.43,23.44,142900.0,8.8005,8.808,8.7892,8.793,142900.0
2012-10-16 11:10:00,23.44,23.46,23.42,23.45,139600.0,8.793,8.8005,8.7855,8.7967,139600.0
2012-10-16 11:20:00,23.45,23.46,23.41,23.43,167900.0,8.7967,8.8005,8.7817,8.7892,167900.0
2012-10-16 11:30:00,23.44,23.45,23.38,23.39,185000.0,8.793,8.7967,8.7704,8.7742,185000.0
2012-10-16 11:40:00,23.39,23.42,23.38,23.4,223000.0,8.7742,8.7855,8.7704,8.778,223000.0
2012-10-16 11:50:00,23.4,23.41,23.38,23.39,161400.0,8.778,8.7817,8.7704,8.7742,161400.0
2012-10-16 12:00:00,23.39,23.43,23.37,23.42,177000.0,8.7742,8.7892,8.7667,8.7855,177000.0
2012-10-16 12:10:00,23.42,23.42,23.38,23.39,168300.0,8.7855,8.7855,8.7704,8.7742,168300.0
2012-10-16 12:20:00,23.39,23.42,23.38,23.4,92100.0,8.7742,8.7855,8.7704,8.778,92100.0
2012-10-16 12:30:00,23.41,23.44,23.4,23.43,117200.0,8.7817,8.793,8.778,8.7892,117200.0
2012-10-16 12:40:00,23.43,23.44,23.41,23.43,70100.0,8.7892,8.793,8.7817,8.7892,70100.0
2012-10-16 12:50:00,23.43,23.44,23.38,23.38,63400.0,8.7892,8.793,8.7704,8.7704,63400.0
2012-10-16 13:00:00,23.39,23.4,23.37,23.37,70200.0,8.7742,8.778,8.7667,8.7667,70200.0
2012-10-16 13:10:00,23.37,23.38,23.36,23.36,30300.0,8.7667,8.7704,8.7629,8.7629,30300.0
2012-10-16 13:20:00,23.36,23.38,23.36,23.37,34100.0,8.7629,8.7704,8.7629,8.7667,34100.0
2012-10-16 13:30:00,23.37,23.39,23.37,23.38,45100.0,8.7667,8.7742,8.7667,8.7704,45100.0
2012-10-16 13:40:00,23.39,23.4,23.37,23.38,202800.0,8.7742,8.778,8.7667,8.7704,202800.0
2012-10-16 13:50:00,23.38,23.39,23.36,23.38,48900.0,8.7704,8.7742,8.7629,8.7704,48900.0
2012-10-16 14:00:00,23.38,23.38,23.19,23.3,637500.0,8.7704,8.7704,8.6992,8.7404,637500.0
2012-10-16 14:10:00,23.3,23.3,23.26,23.27,307000.0,8.7404,8.7404,8.7254,8.7292,307000.0
2012-10-16 14:20:00,23.27,23.27,23.15,23.17,305000.0,8.7292,8.7292,8.6842,8.6917,305000.0
2012-10-16 14:30:00,23.16,23.17,23.09,23.13,253700.0,8.6879,8.6917,8.6617,8.6767,253700.0
2012-10-16 14:40:00,23.12,23.13,23.05,23.05,251500.0,8.6729,8.6767,8.6467,8.6467,251500.0
2012-10-16 14:50:00,23.05,23.07,22.97,23.0,593600.0,8.6467,8.6542,8.6166,8.6279,593600.0
2012-10-16 15:00:00,23.01,23.02,22.94,22.95,341300.0,8.6317,8.6354,8.6054,8.6091,341300.0
2012-10-16 15:10:00,22.98,23.12,22.98,23.09,262600.0,8.6204,8.6729,8.6204,8.6617,262600.0
2012-10-16 15:20:00,23.1,23.1,23.01,23.01,213400.0,8.6654,8.6654,8.6317,8.6317,213400.0
2012-10-16 15:30:00,23.01,23.07,22.98,23.07,338400.0,8.6317,8.6542,8.6204,8.6542,338400.0
2012-10-16 15:40:00,23.07,23.1,23.06,23.09,281300.0,8.6542,8.6654,8.6504,8.6617,281300.0
2012-10-16 15:50:00,23.09,23.16,23.07,23.14,666800.0,8.6617,8.6879,8.6542,8.6804,666800.0
2012-10-17 09:30:00,23.13,23.16,23.04,23.11,323200.0,8.6767,8.6879,8.6429,8.6692,323200.0
2012-10-17 09:40:00,23.11,23.11,23.0,23.11,344200.0,8.6692,8.6692,8.6279,8.6692,344200.0
2012-10-17 09:50:00,23.11,23.21,23.09,23.16,272300.0,8.6692,8.7067,8.6617,8.6879,272300.0
2012-10-17 10:00:00,23.16,23.31,23.14,23.31,254200.0,8.6879,8.7442,8.6804,8.7442,254200.0
2012-10-17 10:10:00,23.3,23.32,23.26,23.27,326300.0,8.7404,8.7479,8.7254,8.7292,326300.0
2012-10-17 10:20:00,23.27,23.27,23.18,23.21,194600.0,8.7292,8.7292,8.6954,8.7067,194600.0
2012-10-17 10:30:00,23.2,23.21,23.15,23.19,318000.0,8.7029,8.7067,8.6842,8.6992,318000.0
2012-10-17 10:40:00,23.2,23.27,23.19,23.26,296600.0,8.7029,8.7292,8.6992,8.7254,296600.0
2012-10-17 10:50:00,23.26,23.26,23.16,23.18,217100.0,8.7254,8.7254,8.6879,8.6954,217100.0
2012-10-17 11:00:00,23.18,23.18,23.12,23.14,325200.0,8.6954,8.6954,8.6729,8.6804,325200.0
2012-10-17 11:10:00,23.15,23.19,23.14,23.18,136400.0,8.6842,8.6992,8.6804,8.6954,136400.0
2012-10-17 11:20:00,23.18,23.23,23.17,23.19,221400.0,8.6954,8.7142,8.6917,8.6992,221400.0
2012-10-17 11:30:00,23.2,23.23,23.16,23.23,307500.0,8.7029,8.7142,8.6879,8.7142,307500.0
2012-10-17 11:40:00,23.22,23.25,23.2,23.23,229400.0,8.7104,8.7217,8.7029,8.7142,229400.0
2012-10-17 11:50:00,23.24,23.24,23.21,23.21,114000.0,8.7179,8.7179,8.7067,8.7067,114000.0
2012-10-17 12:00:00,23.21,23.26,23.21,23.26,254600.0,8.7067,8.7254,8.7067,8.7254,254600.0
2012-10-17 12:10:00,23.26,23.28,23.23,23.23,245700.0,8.7254,8.7329,8.7142,8.7142,245700.0
2012-10-17 12:20:00,23.24,23.24,23.19,23.21,139200.0,8.7179,8.7179,8.6992,8.7067,139200.0
2012-10-17 12:30:00,23.21,23.24,23.21,23.22,212600.0,8.7067,8.7179,8.7067,8.7104,212600.0
2012-10-17 12:40:00,23.21,23.22,23.21,23.21,56100.0,8.7067,8.7104,8.7067,8.7067,56100.0
2012-10-17 12:50:00,23.21,23.22,23.18,23.2,130100.0,8.7067,8.7104,8.6954,8.7029,130100.0
2012-10-17 13:00:00,23.2,23.23,23.19,23.2,219100.0,8.7029,8.7142,8.6992,8.7029,219100.0
2012-10-17 13:10:00,23.2,23.22,23.19,23.22,70500.0,8.7029,8.7104,8.6992,8.7104,70500.0
2012-10-17 13:20:00,23.21,23.23,23.19,23.21,94500.0,8.7067,8.7142,8.6992,8.7067,94500.0
2012-10-17 13:30:00,23.2,23.21,23.15,23.16,187000.0,8.7029,8.7067,8.6842,8.6879,187000.0
2012-10-17 13:40:00,23.17,23.17,23.08,23.1,136400.0,8.6917,8.6917,8.6579,8.6654,136400.0
2012-10-17 13:50:00,23.09,23.12,23.09,23.1,104100.0,8.6617,8.6729,8.6617,8.6654,104100.0
2012-10-17 14:00:00,23.11,23.13,23.07,23.12,214300.0,8.6692,8.6767,8.6542,8.6729,214300.0
2012-10-17 14:10:00,23.12,23.12,23.09,23.09,76000.0,8.6729,8.6729,8.6617,8.6617,76000.0
2012-10-17 14:20:00,23.1,23.15,23.1,23.14,227200.0,8.6654,8.6842,8.6654,8.6804,227200.0
2012-10-17 14:30:00,23.15,23.16,23.1,23.12,134100.0,8.6842,8.6879,8.6654,8.6729,134100.0
2012-10-17 14:40:00,23.12,23.15,23.12,23.12,97400.0,8.6729,8.6842,8.6729,8.6729,97400.0
2012-10-17 14:50:00,23.12,23.15,23.11,23.13,160400.0,8.6729,8.6842,8.6692,8.6767,160400.0
2012-10-17 15:00:00,23.13,23.14,23.09,23.13,219100.0,8.6767,8.6804,8.6617,8.6767,219100.0
2012-10-17 15:10:00,23.13,23.14,23.07,23.07,366300.0,8.6767,8.6804,8.6542,8.6542,366300.0
2012-10-17 15:20:00,23.08,23.09,23.07,23.08,219600.0,8.6579,8.6617,8.6542,8.6579,219600.0
2012-10-17 15:30:00,23.08,23.09,23.05,23.09,442400.0,8.6579,8.6617,8.6467,8.6617,442400.0
2012-10-17 15:40:00,23.09,23.12,23.07,23.08,691300.0,8.6617,8.6729,8.6542,8.6579,691300.0
2012-10-17 15:50:00,23.08,23.08,23.05,23.07,823800.0,8.6579,8.6579,8.6467,8.6542,823800.0
2012-10-18 09:30:00,22.83,22.96,22.83,22.94,324800.0,8.5641,8.6129,8.5641,8.6054,324800.0
2012-10-18 09:40:00,22.94,22.99,22.89,22.89,205300.0,8.6054,8.6241,8.5866,8.5866,205300.0
2012-10-18 09:50:00,22.89,22.94,22.89,22.92,161300.0,8.5866,8.6054,8.5866,8.5979,161300.0
2012-10-18 10:00:00,22.92,22.97,22.87,22.92,515300.0,8.5979,8.6166,8.5791,8.5979,515300.0
2012-10-18 10:10:00,22.92,22.92,22.78,22.79,382200.0,8.5979,8.5979,8.5454,8.5491,382200.0
2012-10-18 10:20:00,22.79,22.84,22.77,22.78,365300.0,8.5491,8.5679,8.5416,8.5454,365300.0
2012-10-18 10:30:00,22.78,22.87,22.76,22.86,335500.0,8.5454,8.5791,8.5379,8.5754,335500.0
2012-10-18 10:40:00,22.86,22.89,22.83,22.88,320700.0,8.5754,8.5866,8.5641,8.5829,320700.0
2012-10-18 10:50:00,22.88,22.96,22.85,22.93,406200.0,8.5829,8.6129,8.5716,8.6016,406200.0
2012-10-18 11:00:00,22.93,23.03,22.91,22.93,193100.0,8.6016,8.6392,8.5941,8.6016,193100.0
2012-10-18 11:10:00,22.93,22.95,22.86,22.91,315600.0,8.6016,8.6091,8.5754,8.5941,315600.0
2012-10-18 11:20:00,22.91,22.92,22.87,22.9,143100.0,8.5941,8.5979,8.5791,8.5904,143100.0
2012-10-18 11:30:00,22.9,23.04,22.9,23.04,410500.0,8.5904,8.6429,8.5904,8.6429,410500.0
2012-10-18 11:40:00,23.04,23.06,23.01,23.04,112000.0,8.6429,8.6504,8.6317,8.6429,112000.0
2012-10-18 11:50:00,23.05,23.16,23.04,23.15,126100.0,8.6467,8.6879,8.6429,8.6842,126100.0
2012-10-18 12:00:00,23.15,23.16,23.1,23.13,277200.0,8.6842,8.6879,8.6654,8.6767,277200.0
2012-10-18 12:10:00,23.13,23.13,23.11,23.11,173300.0,8.6767,8.6767,8.6692,8.6692,173300.0
2012-10-18 12:20:00,23.11,23.12,23.07,23.11,153400.0,8.6692,8.6729,8.6542,8.6692,153400.0
2012-10-18 12:30:00,23.11,23.12,23.01,23.04,262400.0,8.6692,8.6729,8.6317,8.6429,262400.0
2012-10-18 12:40:00,23.04,23.06,23.03,23.05,64500.0,8.6429,8.6504,8.6392,8.6467,64500.0
2012-10-18 12:50:00,23.04,23.06,22.99,23.02,130300.0,8.6429,8.6504,8.6241,8.6354,130300.0
2012-10-18 13:00:00,23.02,23.03,22.94,22.95,129800.0,8.6354,8.6392,8.6054,8.6091,129800.0
2012-10-18 13:10:00,22.96,22.96,22.89,22.91,218600.0,8.6129,8.6129,8.5866,8.5941,218600.0
2012-10-18 13:20:00,22.91,22.97,22.91,22.95,257100.0,8.5941,8.6166,8.5941,8.6091,257100.0
2012-10-18 13:30:00,22.96,22.99,22.93,22.93,100300.0,8.6129,8.6241,8.6016,8.6016,100300.0
2012-10-18 13:40:00,22.93,22.96,22.91,22.92,96100.0,8.6016,8.6129,8.5941,8.5979,96100.0
2012-10-18 13:50:00,22.92,22.92,22.82,22.84,165400.0,8.5979,8.5979,8.5604,8.5679,165400.0
2012-10-18 14:00:00,22.83,22.96,22.83,22.94,119700.0,8.5641,8.6129,8.5641,8.6054,119700.0
2012-10-18 14:10:00,22.95,23.01,22.93,22.99,134200.0,8.6091,8.6317,8.6016,8.6241,134200.0
2012-10-18 14:20:00,22.99,23.0,22.94,22.95,78900.0,8.6241,8.6279,8.6054,8.6091,78900.0
2012-10-18 14:30:00,22.94,22.97,22.89,22.92,154100.0,8.6054,8.6166,8.5866,8.5979,154100.0
2012-10-18 14:40:00,22.93,22.97,22.91,22.94,87400.0,8.6016,8.6166,8.5941,8.6054,87400.0
2012-10-18 14:50:00,22.95,23.0,22.95,22.97,145300.0,8.6091,8.6279,8.6091,8.6166,145300.0
2012-10-18 15:00:00,22.98,22.98,22.91,22.96,202400.0,8.6204,8.6204,8.5941,8.6129,202400.0
2012-10-18 15:10:00,22.96,22.96,22.91,22.93,310800.0,8.6129,8.6129,8.5941,8.6016,310800.0
2012-10-18 15:20:00,22.94,22.96,22.93,22.94,319900.0,8.6054,8.6129,8.6016,8.6054,319900.0
2012-10-18 15:30:00,22.94,22.98,22.93,22.98,212700.0,8.6054,8.6204,8.6016,8.6204,212700.0
2012-10-18 15:40:00,22.98,23.04,22.96,23.03,509700.0,8.6204,8.6429,8.6129,8.6392,509700.0
2012-10-18 15:50:00,23.03,23.03,23.0,23.02,544700.0,8.6392,8.6392,8.6279,8.6354,544700.0
2012-10-19 09:30:00,23.05,23.05,22.92,22.93,262200.0,8.6467,8.6467,8.5979,8.6016,262200.0
2012-10-19 09:40:00,22.94,22.95,22.82,22.85,343600.0,8.6054,8.6091,8.5604,8.5716,343600.0
2012-10-19 09:50:00,22.85,22.96,22.84,22.93,169100.0,8.5716,8.6129,8.5679,8.6016,169100.0
2012-10-19 10:00:00,22.93,22.93,22.88,22.91,109200.0,8.6016,8.6016,8.5829,8.5941,109200.0
2012-10-19 10:10:00,22.91,22.92,22.85,22.87,605900.0,8.5941,8.5979,8.5716,8.5791,605900.0
2012-10-19 10:20:00,22.86,22.93,22.83,22.92,167100.0,8.5754,8.6016,8.5641,8.5979,167100.0
2012-10-19 10:30:00,22.91,22.94,22.87,22.88,245900.0,8.5941,8.6054,8.5791,8.5829,245900.0
2012-10-19 10:40:00,22.87,22.88,22.83,22.84,298900.0,8.5791,8.5829,8.5641,8.5679,298900.0
2012-10-19 10:50:00,22.84,22.91,22.83,22.88,177400.0,8.5679,8.5941,8.5641,8.5829,177400.0
2012-10-19 11:00:00,22.88,22.89,22.83,22.85,208700.0,8.5829,8.5866,8.5641,8.5716,208700.0
2012-10-19 11:10:00,22.85,22.86,22.75,22.77,534600.0,8.5716,8.5754,8.5341,8.5416,534600.0
2012-10-19 11:20:00,22.77,22.86,22.75,22.82,305600.0,8.5416,8.5754,8.5341,8.5604,305600.0
2012-10-19 11:30:00,22.83,22.89,22.82,22.88,246000.0,8.5641,8.5866,8.5604,8.5829,246000.0
2012-10-19 11:40:00,22.87,22.92,22.86,22.88,158200.0,8.5791,8.5979,8.5754,8.5829,158200.0
2012-10-19 11:50:00,22.88,22.89,22.84,22.86,164000.0,8.5829,8.5866,8.5679,8.5754,164000.0
2012-10-19 12:00:00,22.86,22.87,22.85,22.85,332000.0,8.5754,8.5791,8.5716,8.5716,332000.0
2012-10-19 12:10:00,22.85,22.86,22.77,22.8,435400.0,8.5716,8.5754,8.5416,8.5529,435400.0
2012-10-19 12:20:00,22.81,22.86,22.8,22.83,156800.0,8.5566,8.5754,8.5529,8.5641,156800.0
2012-10-19 12:30:00,22.83,22.89,22.81,22.89,172800.0,8.5641,8.5866,8.5566,8.5866,172800.0
2012-10-19 12:40:00,22.89,22.89,22.82,22.82,97200.0,8.5866,8.5866,8.5604,8.5604,97200.0
2012-10-19 12:50:00,22.83,22.85,22.82,22.84,96800.0,8.5641,8.5716,8.5604,8.5679,96800.0
2012-10-19 13:00:00,22.84,22.9,22.83,22.9,134600.0,8.5679,8.5904,8.5641,8.5904,134600.0
2012-10-19 13:10:00,22.9,22.93,22.9,22.9,78000.0,8.5904,8.6016,8.5904,8.5904,78000.0
2012-10-19 13:20:00,22.9,22.92,22.87,22.88,60000.0,8.5904,8.5979,8.5791,8.5829,60000.0
2012-10-19 13:30:00,22.87,22.88,22.81,22.82,88700.0,8.5791,8.5829,8.5566,8.5604,88700.0
2012-10-19 13:40:00,22.81,22.82,22.76,22.77,100600.0,8.5566,8.5604,8.5379,8.5416,100600.0
2012-10-19 13:50:00,22.77,22.8,22.76,22.79,128800.0,8.5416,8.5529,8.5379,8.5491,128800.0
2012-10-19 14:00:00,22.78,22.8,22.76,22.79,174800.0,8.5454,8.5529,8.5379,8.5491,174800.0
2012-10-19 14:10:00,22.79,22.84,22.78,22.82,71800.0,8.5491,8.5679,8.5454,8.5604,71800.0
2012-10-19 14:20:00,22.82,22.83,22.76,22.77,92900.0,8.5604,8.5641,8.5379,8.5416,92900.0
2012-10-19 14:30:00,22.77,22.79,22.75,22.77,142800.0,8.5416,8.5491,8.5341,8.5416,142800.0
2012-10-19 14:40:00,22.77,22.78,22.75,22.77,144000.0,8.5416,8.5454,8.5341,8.5416,144000.0
2012-10-19 14:50:00,22.77,22.81,22.74,22.8,203000.0,8.5416,8.5566,8.5304,8.5529,203000.0
2012-10-19 15:00:00,22.8,22.81,22.77,22.8,124100.0,8.5529,8.5566,8.5416,8.5529,124100.0
2012-10-19 15:10:00,22.81,22.83,22.79,22.82,179900.0,8.5566,8.5641,8.5491,8.5604,179900.0
2012-10-19 15:20:00,22.82,22.86,22.81,22.82,165900.0,8.5604,8.5754,8.5566,8.5604,165900.0
2012-10-19 15:30:00,22.82,22.83,22.77,22.77,294200.0,8.5604,8.5641,8.5416,8.5416,294200.0
2012-10-19 15:40:00,22.77,22.78,22.74,22.76,223200.0,8.5416,8.5454,8.5304,8.5379,223200.0
2012-10-19 15:50:00,22.76,22.82,22.75,22.81,960400.0,8.5379,8.5604,8.5341,8.5566,960400.0
2012-10-22 09:30:00,22.71,22.86,22.7,22.74,239400.0,8.5191,8.5754,8.5154,8.5304,239400.0
2012-10-22 09:40:00,22.74,22.8,22.65,22.67,349500.0,8.5304,8.5529,8.4966,8.5041,349500.0
2012-10-22 09:50:00,22.66,22.78,22.64,22.78,221900.0,8.5004,8.5454,8.4929,8.5454,221900.0
2012-10-22 10:00:00,22.77,22.86,22.77,22.82,349900.0,8.5416,8.5754,8.5416,8.5604,349900.0
2012-10-22 10:10:00,22.81,22.81,22.73,22.73,91300.0,8.5566,8.5566,8.5266,8.5266,91300.0
2012-10-22 10:20:00,22.73,22.73,22.68,22.7,179600.0,8.5266,8.5266,8.5079,8.5154,179600.0
2012-10-22 10:30:00,22.71,22.72,22.6,22.6,274100.0,8.5191,8.5229,8.4778,8.4778,274100.0
2012-10-22 10:40:00,22.6,22.64,22.59,22.64,187000.0,8.4778,8.4929,8.4741,8.4929,187000.0
2012-10-22 10:50:00,22.62,22.66,22.6,22.62,111700.0,8.4854,8.5004,8.4778,8.4854,111700.0
2012-10-22 11:00:00,22.62,22.68,22.61,22.65,148600.0,8.4854,8.5079,8.4816,8.4966,148600.0
2012-10-22 11:10:00,22.65,22.65,22.56,22.57,286400.0,8.4966,8.4966,8.4628,8.4666,286400.0
2012-10-22 11:20:00,22.58,22.59,22.53,22.57,124600.0,8.4703,8.4741,8.4516,8.4666,124600.0
2012-10-22 11:30:00,22.57,22.64,22.56,22.64,195000.0,8.4666,8.4929,8.4628,8.4929,195000.0
2012-10-22 11:40:00,22.64,22.72,22.63,22.72,259200.0,8.4929,8.5229,8.4891,8.5229,259200.0
2012-10-22 11:50:00,22.72,22.72,22.66,22.67,233500.0,8.5229,8.5229,8.5004,8.5041,233500.0
2012-10-22 12:00:00,22.68,22.74,22.65,22.72,167500.0,8.5079,8.5304,8.4966,8.5229,167500.0
2012-10-22 12:10:00,22.73,22.73,22.69,22.7,147500.0,8.5266,8.5266,8.5116,8.5154,147500.0
2012-10-22 12:20:00,22.71,22.73,22.7,22.71,141900.0,8.5191,8.5266,8.5154,8.5191,141900.0
2012-10-22 12:30:00,22.71,22.74,22.7,22.72,134400.0,8.5191,8.5304,8.5154,8.5229,134400.0
2012-10-22 12:40:00,22.71,22.75,22.7,22.72,93200.0,8.5191,8.5341,8.5154,8.5229,93200.0
2012-10-22 12:50:00,22.73,22.74,22.69,22.71,73000.0,8.5266,8.5304,8.5116,8.5191,73000.0
2012-10-22 13:00:00,22.71,22.74,22.68,22.68,69000.0,8.5191,8.5304,8.5079,8.5079,69000.0
2012-10-22 13:10:00,22.68,22.69,22.59,22.65,154100.0,8.5079,8.5116,8.4741,8.4966,154100.0
2012-10-22 13:20:00,22.65,22.66,22.61,22.63,189800.0,8.4966,8.5004,8.4816,8.4891,189800.0
2012-10-22 13:30:00,22.62,22.65,22.56,22.58,120800.0,8.4854,8.4966,8.4628,8.4703,120800.0
2012-10-22 13:40:00,22.57,22.61,22.52,22.6,147500.0,8.4666,8.4816,8.4478,8.4778,147500.0
2012-10-22 13:50:00,22.59,22.63,22.59,22.61,104600.0,8.4741,8.4891,8.4741,8.4816,104600.0
2012-10-22 14:00:00,22.61,22.67,22.6,22.64,137400.0,8.4816,8.5041,8.4778,8.4929,137400.0
2012-10-22 14:10:00,22.65,22.7,22.62,22.68,96200.0,8.4966,8.5154,8.4854,8.5079,96200.0
2012-10-22 14:20:00,22.68,22.69,22.59,22.61,152200.0,8.5079,8.5116,8.4741,8.4816,152200.0
2012-10-22 14:30:00,22.61,22.64,22.59,22.59,103200.0,8.4816,8.4929,8.4741,8.4741,103200.0
2012-10-22 14:40:00,22.59,22.63,22.57,22.61,161800.0,8.4741,8.4891,8.4666,8.4816,161800.0
2012-10-22 14:50:00,22.61,22.63,22.59,22.63,160800.0,8.4816,8.4891,8.4741,8.4891,160800.0
2012-10-22 15:00:00,22.63,22.64,22.58,22.62,209000.0,8.4891,8.4929,8.4703,8.4854,209000.0
2012-10-22 15:10:00,22.62,22.72,22.62,22.7,200400.0,8.4854,8.5229,8.4854,8.5154,200400.0
2012-10-22 15:20:00,22.7,22.73,22.67,22.72,157200.0,8.5154,8.5266,8.5041,8.5229,157200.0
2012-10-22 15:30:00,22.72,22.76,22.69,22.74,228200.0,8.5229,8.5379,8.5116,8.5304,228200.0
2012-10-22 15:40:00,22.76,22.76,22.71,22.76,213600.0,8.5379,8.5379,8.5191,8.5379,213600.0
2012-10-22 15:50:00,22.76,22.86,22.74,22.86,414200.0,8.5379,8.5754,8.5304,8.5754,414200.0
2012-10-23 09:30:00,22.35,22.36,22.21,22.27,635700.0,8.3841,8.3878,8.3316,8.3541,635700.0
2012-10-23 09:40:00,22.26,22.27,22.09,22.22,557800.0,8.3503,8.3541,8.2865,8.3353,557800.0
2012-10-23 09:50:00,22.22,22.23,22.16,22.17,259900.0,8.3353,8.3391,8.3128,8.3165,259900.0
2012-10-23 10:00:00,22.17,22.19,22.11,22.13,590600.0,8.3165,8.324,8.294,8.3015,590600.0
2012-10-23 10:10:00,22.12,22.14,22.03,22.05,529300.0,8.2978,8.3053,8.264,8.2715,529300.0
2012-10-23 10:20:00,22.04,22.07,21.89,21.9,998200.0,8.2678,8.279,8.2115,8.2153,998200.0
2012-10-23 10:30:00,21.9,21.94,21.87,21.93,446800.0,8.2153,8.2303,8.204,8.2265,446800.0
2012-10-23 10:40:00,21.94,22.01,21.92,21.96,356900.0,8.2303,8.2565,8.2228,8.2378,356900.0
2012-10-23 10:50:00,21.96,22.01,21.93,21.99,165900.0,8.2378,8.2565,8.2265,8.249,165900.0
2012-10-23 11:00:00,22.0,22.05,21.97,21.99,331800.0,8.2528,8.2715,8.2415,8.249,331800.0
2012-10-23 11:10:00,21.99,22.11,21.99,22.1,326800.0,8.249,8.294,8.249,8.2903,326800.0
2012-10-23 11:20:00,22.09,22.1,22.04,22.06,218300.0,8.2865,8.2903,8.2678,8.2753,218300.0
2012-10-23 11:30:00,22.05,22.07,22.02,22.06,218100.0,8.2715,8.279,8.2603,8.2753,218100.0
2012-10-23 11:40:00,22.06,22.1,22.03,22.09,191300.0,8.2753,8.2903,8.264,8.2865,191300.0
2012-10-23 11:50:00,22.08,22.1,22.07,22.08,147600.0,8.2828,8.2903,8.279,8.2828,147600.0
2012-10-23 12:00:00,22.09,22.09,22.06,22.09,119100.0,8.2865,8.2865,8.2753,8.2865,119100.0
2012-10-23 12:10:00,22.08,22.11,22.06,22.1,131400.0,8.2828,8.294,8.2753,8.2903,131400.0
2012-10-23 12:20:00,22.1,22.1,22.03,22.05,193800.0,8.2903,8.2903,8.264,8.2715,193800.0
2012-10-23 12:30:00,22.05,22.07,22.04,22.06,133300.0,8.2715,8.279,8.2678,8.2753,133300.0
2012-10-23 12:40:00,22.06,22.09,22.06,22.09,101600.0,8.2753,8.2865,8.2753,8.2865,101600.0
2012-10-23 12:50:00,22.09,22.09,22.04,22.07,162100.0,8.2865,8.2865,8.2678,8.279,162100.0
2012-10-23 13:00:00,22.07,22.1,22.06,22.08,95600.0,8.279,8.2903,8.2753,8.2828,95600.0
2012-10-23 13:10:00,22.09,22.17,22.08,22.09,269100.0,8.2865,8.3165,8.2828,8.2865,269100.0
2012-10-23 13:20:00,22.08,22.11,22.07,22.1,116400.0,8.2828,8.294,8.279,8.2903,116400.0
2012-10-23 13:30:00,22.09,22.12,22.09,22.1,178700.0,8.2865,8.2978,8.2865,8.2903,178700.0
2012-10-23 13:40:00,22.1,22.1,21.99,22.01,280100.0,8.2903,8.2903,8.249,8.2565,280100.0
2012-10-23 13:50:00,22.01,22.07,21.98,22.06,123200.0,8.2565,8.279,8.2453,8.2753,123200.0
2012-10-23 14:00:00,22.05,22.07,22.05,22.05,121800.0,8.2715,8.279,8.2715,8.2715,121800.0
2012-10-23 14:10:00,22.06,22.06,22.01,22.03,209200.0,8.2753,8.2753,8.2565,8.264,209200.0
2012-10-23 14:20:00,22.03,22.05,22.0,22.02,172400.0,8.264,8.2715,8.2528,8.2603,172400.0
2012-10-23 14:30:00,22.02,22.04,21.96,22.02,151700.0,8.2603,8.2678,8.2378,8.2603,151700.0
2012-10-23 14:40:00,22.03,22.1,22.02,22.1,193900.0,8.264,8.2903,8.2603,8.2903,193900.0
2012-10-23 14:50:00,22.1,22.12,22.08,22.09,168400.0,8.2903,8.2978,8.2828,8.2865,168400.0
2012-10-23 15:00:00,22.08,22.17,22.08,22.11,270600.0,8.2828,8.3165,8.2828,8.294,270600.0
2012-10-23 15:10:00,22.11,22.13,22.04,22.06,368700.0,8.294,8.3015,8.2678,8.2753,368700.0
2012-10-23 15:20:00,22.07,22.08,22.0,22.02,229900.0,8.279,8.2828,8.2528,8.2603,229900.0
2012-10-23 15:30:00,22.01,22.03,21.94,21.95,410100.0,8.2565,8.264,8.2303,8.234,410100.0
2012-10-23 15:40:00,21.95,21.98,21.93,21.97,271600.0,8.234,8.2453,8.2265,8.2415,271600.0
2012-10-23 15:50:00,21.97,21.99,21.94,21.98,718600.0,8.2415,8.249,8.2303,8.2453,718600.0
2012-10-24 09:30:00,22.13,22.26,22.09,22.24,562000.0,8.3015,8.3503,8.2865,8.3428,562000.0
2012-10-24 09:40:00,22.24,22.25,22.02,22.04,383900.0,8.3428,8.3466,8.2603,8.2678,383900.0
2012-10-24 09:50:00,22.04,22.07,22.02,22.06,181900.0,8.2678,8.279,8.2603,8.2753,181900.0
2012-10-24 10:00:00,22.05,22.07,21.98,22.02,264800.0,8.2715,8.279,8.2453,8.2603,264800.0
2012-10-24 10:10:00,22.02,22.14,22.01,22.11,202100.0,8.2603,8.3053,8.2565,8.294,202100.0
2012-10-24 10:20:00,22.11,22.17,22.1,22.12,184500.0,8.294,8.3165,8.2903,8.2978,184500.0
2012-10-24 10:30:00,22.11,22.2,22.08,22.14,265700.0,8.294,8.3278,8.2828,8.3053,265700.0
2012-10-24 10:40:00,22.14,22.15,22.09,22.09,182400.0,8.3053,8.309,8.2865,8.2865,182400.0
2012-10-24 10:50:00,22.09,22.13,22.08,22.13,178700.0,8.2865,8.3015,8.2828,8.3015,178700.0
2012-10-24 11:00:00,22.13,22.16,22.11,22.12,295600.0,8.3015,8.3128,8.294,8.2978,295600.0
2012-10-24 11:10:00,22.12,22.13,22.09,22.12,149900.0,8.2978,8.3015,8.2865,8.2978,149900.0
2012-10-24 11:20:00,22.11,22.15,22.09,22.15,106500.0,8.294,8.309,8.2865,8.309,106500.0
2012-10-24 11:30:00,22.14,22.15,22.1,22.12,94100.0,8.3053,8.309,8.2903,8.2978,94100.0
2012-10-24 11:40:00,22.11,22.13,22.06,22.07,124600.0,8.294,8.3015,8.2753,8.279,124600.0
2012-10-24 11:50:00,22.07,22.09,22.06,22.09,96100.0,8.279,8.2865,8.2753,8.2865,96100.0
2012-10-24 12:00:00,22.08,22.12,22.07,22.11,135400.0,8.2828,8.2978,8.279,8.294,135400.0
2012-10-24 12:10:00,22.11,22.18,22.1,22.18,197800.0,8.294,8.3203,8.2903,8.3203,197800.0
2012-10-24 12:20:00,22.18,22.23,22.16,22.23,173400.0,8.3203,8.3391,8.3128,8.3391,173400.0
2012-10-24 12:30:00,22.23,22.25,22.22,22.24,68700.0,8.3391,8.3466,8.3353,8.3428,68700.0
2012-10-24 12:40:00,22.24,22.25,22.22,22.23,99300.0,8.3428,8.3466,8.3353,8.3391,99300.0
2012-10-24 12:50:00,22.23,22.24,22.2,22.22,133600.0,8.3391,8.3428,8.3278,8.3353,133600.0
2012-10-24 13:00:00,22.21,22.22,22.18,22.19,126000.0,8.3316,8.3353,8.3203,8.324,126000.0
2012-10-24 13:10:00,22.18,22.19,22.13,22.14,101800.0,8.3203,8.324,8.3015,8.3053,101800.0
2012-10-24 13:20:00,22.14,22.21,22.14,22.21,61400.0,8.3053,8.3316,8.3053,8.3316,61400.0
2012-10-24 13:30:00,22.2,22.21,22.15,22.16,73900.0,8.3278,8.3316,8.309,8.3128,73900.0
2012-10-24 13:40:00,22.16,22.18,22.14,22.18,96200.0,8.3128,8.3203,8.3053,8.3203,96200.0
2012-10-24 13:50:00,22.18,22.18,22.15,22.15,74800.0,8.3203,8.3203,8.309,8.309,74800.0
2012-10-24 14:00:00,22.15,22.17,22.14,22.17,72600.0,8.309,8.3165,8.3053,8.3165,72600.0
2012-10-24 14:10:00,22.17,22.23,22.11,22.15,250000.0,8.3165,8.3391,8.294,8.309,250000.0
2012-10-24 14:20:00,22.15,22.2,22.09,22.18,188900.0,8.309,8.3278,8.2865,8.3203,188900.0
2012-10-24 14:30:00,22.18,22.19,22.1,22.1,219500.0,8.3203,8.324,8.2903,8.2903,219500.0
2012-10-24 14:40:00,22.11,22.12,22.04,22.06,237500.0,8.294,8.2978,8.2678,8.2753,237500.0
2012-10-24 14:50:00,22.07,22.11,22.03,22.03,277000.0,8.279,8.294,8.264,8.264,277000.0
2012-10-24 15:00:00,22.04,22.07,21.98,22.0,244400.0,8.2678,8.279,8.2453,8.2528,244400.0
2012-10-24 15:10:00,22.0,22.02,21.97,21.98,179700.0,8.2528,8.2603,8.2415,8.2453,179700.0
2012-10-24 15:20:00,21.99,22.04,21.97,22.04,215500.0,8.249,8.2678,8.2415,8.2678,215500.0
2012-10-24 15:30:00,22.04,22.06,21.98,21.98,411400.0,8.2678,8.2753,8.2453,8.2453,411400.0
2012-10-24 15:40:00,21.99,21.99,21.93,21.97,485200.0,8.249,8.249,8.2265,8.2415,485200.0
2012-10-24 15:50:00,21.97,21.98,21.92,21.92,864500.0,8.2415,8.2453,8.2228,8.2228,864500.0
2012-10-25 09:30:00,22.37,22.41,22.24,22.25,459000.0,8.3916,8.4066,8.3428,8.3466,459000.0
2012-10-25 09:40:00,22.25,22.32,22.21,22.32,316200.0,8.3466,8.3728,8.3316,8.3728,316200.0
2012-10-25 09:50:00,22.31,22.34,22.27,22.32,182600.0,8.3691,8.3803,8.3541,8.3728,182600.0
2012-10-25 10:00:00,22.32,22.34,22.25,22.31,235500.0,8.3728,8.3803,8.3466,8.3691,235500.0
2012-10-25 10:10:00,22.3,22.4,22.3,22.39,197000.0,8.3653,8.4028,8.3653,8.3991,197000.0
2012-10-25 10:20:00,22.39,22.43,22.33,22.35,232200.0,8.3991,8.4141,8.3766,8.3841,232200.0
2012-10-25 10:30:00,22.35,22.41,22.31,22.35,185000.0,8.3841,8.4066,8.3691,8.3841,185000.0
2012-10-25 10:40:00,22.35,22.36,22.25,22.25,162000.0,8.3841,8.3878,8.3466,8.3466,162000.0
2012-10-25 10:50:00,22.25,22.3,22.22,22.26,299400.0,8.3466,8.3653,8.3353,8.3503,299400.0
2012-10-25 11:00:00,22.27,22.28,22.24,22.26,173900.0,8.3541,8.3578,8.3428,8.3503,173900.0
2012-10-25 11:10:00,22.27,22.28,22.2,22.21,137700.0,8.3541,8.3578,8.3278,8.3316,137700.0
2012-10-25 11:20:00,22.22,22.22,22.14,22.15,181800.0,8.3353,8.3353,8.3053,8.309,181800.0
2012-10-25 11:30:00,22.16,22.21,22.11,22.13,162600.0,8.3128,8.3316,8.294,8.3015,162600.0
2012-10-25 11:40:00,22.12,22.17,22.1,22.11,80500.0,8.2978,8.3165,8.2903,8.294,80500.0
2012-10-25 11:50:00,22.1,22.18,22.08,22.16,130000.0,8.2903,8.3203,8.2828,8.3128,130000.0
2012-10-25 12:00:00,22.16,22.2,22.14,22.19,89700.0,8.3128,8.3278,8.3053,8.324,89700.0
2012-10-25 12:10:00,22.19,22.19,22.11,22.12,62800.0,8.324,8.324,8.294,8.2978,62800.0
2012-10-25 12:20:00,22.13,22.18,22.13,22.17,47100.0,8.3015,8.3203,8.3015,8.3165,47100.0
2012-10-25 12:30:00,22.17,22.19,22.12,22.17,68600.0,8.3165,8.324,8.2978,8.3165,68600.0
2012-10-25 12:40:00,22.16,22.18,22.14,22.18,61500.0,8.3128,8.3203,8.3053,8.3203,61500.0
2012-10-25 12:50:00,22.18,22.28,22.18,22.26,77900.0,8.3203,8.3578,8.3203,8.3503,77900.0
2012-10-25 13:00:00,22.27,22.27,22.21,22.21,55800.0,8.3541,8.3541,8.3316,8.3316,55800.0
2012-10-25 13:10:00,22.21,22.23,22.2,22.2,29900.0,8.3316,8.3391,8.3278,8.3278,29900.0
2012-10-25 13:20:00,22.21,22.23,22.18,22.22,181100.0,8.3316,8.3391,8.3203,8.3353,181100.0
2012-10-25 13:30:00,22.21,22.22,22.15,22.18,122800.0,8.3316,8.3353,8.309,8.3203,122800.0
2012-10-25 13:40:00,22.18,22.19,22.16,22.18,123900.0,8.3203,8.324,8.3128,8.3203,123900.0
2012-10-25 13:50:00,22.18,22.18,22.16,22.18,54200.0,8.3203,8.3203,8.3128,8.3203,54200.0
2012-10-25 14:00:00,22.18,22.19,22.16,22.19,124400.0,8.3203,8.324,8.3128,8.324,124400.0
2012-10-25 14:10:00,22.19,22.22,22.15,22.2,133600.0,8.324,8.3353,8.309,8.3278,133600.0
2012-10-25 14:20:00,22.2,22.21,22.17,22.17,149600.0,8.3278,8.3316,8.3165,8.3165,149600.0
2012-10-25 14:30:00,22.18,22.19,22.16,22.19,60100.0,8.3203,8.324,8.3128,8.324,60100.0
2012-10-25 14:40:00,22.18,22.21,22.15,22.16,218300.0,8.3203,8.3316,8.309,8.3128,218300.0
2012-10-25 14:50:00,22.16,22.19,22.12,22.17,175600.0,8.3128,8.324,8.2978,8.3165,175600.0
2012-10-25 15:00:00,22.18,22.19,22.13,22.15,130700.0,8.3203,8.324,8.3015,8.309,130700.0
2012-10-25 15:10:00,22.15,22.2,22.14,22.17,139200.0,8.309,8.3278,8.3053,8.3165,139200.0
2012-10-25 15:20:00,22.17,22.2,22.15,22.16,151300.0,8.3165,8.3278,8.309,8.3128,151300.0
2012-10-25 15:30:00,22.16,22.17,22.14,22.15,141300.0,8.3128,8.3165,8.3053,8.309,141300.0
2012-10-25 15:40:00,22.15,22.2,22.14,22.19,206300.0,8.309,8.3278,8.3053,8.324,206300.0
2012-10-25 15:50:00,22.19,22.21,22.18,22.19,437200.0,8.324,8.3316,8.3203,8.324,437200.0
2012-10-26 09:30:00,22.68,22.8,22.65,22.78,626500.0,8.5079,8.5529,8.4966,8.5454,626500.0
2012-10-26 09:40:00,22.78,22.81,22.71,22.72,657000.0,8.5454,8.5566,8.5191,8.5229,657000.0
2012-10-26 09:50:00,22.72,22.72,22.58,22.59,504900.0,8.5229,8.5229,8.4703,8.4741,504900.0
2012-10-26 10:00:00,22.59,22.64,22.5,22.61,357700.0,8.4741,8.4929,8.4403,8.4816,357700.0
2012-10-26 10:10:00,22.61,22.72,22.57,22.66,214500.0,8.4816,8.5229,8.4666,8.5004,214500.0
2012-10-26 10:20:00,22.66,22.7,22.57,22.58,274600.0,8.5004,8.5154,8.4666,8.4703,274600.0
2012-10-26 10:30:00,22.58,22.64,22.57,22.62,153800.0,8.4703,8.4929,8.4666,8.4854,153800.0
2012-10-26 10:40:00,22.62,22.63,22.55,22.56,203200.0,8.4854,8.4891,8.4591,8.4628,203200.0
2012-10-26 10:50:00,22.56,22.58,22.5,22.56,313500.0,8.4628,8.4703,8.4403,8.4628,313500.0
2012-10-26 11:00:00,22.57,22.57,22.48,22.48,262500.0,8.4666,8.4666,8.4328,8.4328,262500.0
2012-10-26 11:10:00,22.48,22.54,22.46,22.53,212300.0,8.4328,8.4553,8.4253,8.4516,212300.0
2012-10-26 11:20:00,22.53,22.55,22.48,22.55,181200.0,8.4516,8.4591,8.4328,8.4591,181200.0
2012-10-26 11:30:00,22.54,22.6,22.54,22.55,121700.0,8.4553,8.4778,8.4553,8.4591,121700.0
2012-10-26 11:40:00,22.55,22.56,22.5,22.5,310800.0,8.4591,8.4628,8.4403,8.4403,310800.0
2012-10-26 11:50:00,22.5,22.55,22.5,22.5,120800.0,8.4403,8.4591,8.4403,8.4403,120800.0
2012-10-26 12:00:00,22.5,22.51,22.43,22.44,356700.0,8.4403,8.4441,8.4141,8.4178,356700.0
2012-10-26 12:10:00,22.43,22.48,22.43,22.46,95200.0,8.4141,8.4328,8.4141,8.4253,95200.0
2012-10-26 12:20:00,22.46,22.48,22.4,22.48,191500.0,8.4253,8.4328,8.4028,8.4328,191500.0
2012-10-26 12:30:00,22.48,22.58,22.48,22.53,359800.0,8.4328,8.4703,8.4328,8.4516,359800.0
2012-10-26 12:40:00,22.53,22.55,22.45,22.46,150900.0,8.4516,8.4591,8.4216,8.4253,150900.0
2012-10-26 12:50:00,22.46,22.53,22.46,22.52,59200.0,8.4253,8.4516,8.4253,8.4478,59200.0
2012-10-26 13:00:00,22.52,22.52,22.49,22.5,89100.0,8.4478,8.4478,8.4366,8.4403,89100.0
2012-10-26 13:10:00,22.49,22.52,22.44,22.47,93300.0,8.4366,8.4478,8.4178,8.4291,93300.0
2012-10-26 13:20:00,22.46,22.48,22.41,22.48,123900.0,8.4253,8.4328,8.4066,8.4328,123900.0
2012-10-26 13:30:00,22.48,22.54,22.45,22.51,144500.0,8.4328,8.4553,8.4216,8.4441,144500.0
2012-10-26 13:40:00,22.52,22.52,22.47,22.5,66500.0,8.4478,8.4478,8.4291,8.4403,66500.0
2012-10-26 13:50:00,22.5,22.51,22.43,22.44,169200.0,8.4403,8.4441,8.4141,8.4178,169200.0
2012-10-26 14:00:00,22.43,22.48,22.41,22.48,148300.0,8.4141,8.4328,8.4066,8.4328,148300.0
2012-10-26 14:10:00,22.48,22.49,22.46,22.48,79500.0,8.4328,8.4366,8.4253,8.4328,79500.0
2012-10-26 14:20:00,22.49,22.55,22.48,22.55,163800.0,8.4366,8.4591,8.4328,8.4591,163800.0
2012-10-26 14:30:00,22.55,22.62,22.54,22.57,296000.0,8.4591,8.4854,8.4553,8.4666,296000.0
2012-10-26 14:40:00,22.57,22.58,22.51,22.53,166200.0,8.4666,8.4703,8.4441,8.4516,166200.0
2012-10-26 14:50:00,22.53,22.57,22.5,22.55,161900.0,8.4516,8.4666,8.4403,8.4591,161900.0
2012-10-26 15:00:00,22.54,22.56,22.52,22.56,140700.0,8.4553,8.4628,8.4478,8.4628,140700.0
2012-10-26 15:10:00,22.56,22.61,22.54,22.55,173000.0,8.4628,8.4816,8.4553,8.4591,173000.0
2012-10-26 15:20:00,22.55,22.55,22.51,22.55,192800.0,8.4591,8.4591,8.4441,8.4591,192800.0
2012-10-26 15:30:00,22.54,22.58,22.49,22.5,217100.0,8.4553,8.4703,8.4366,8.4403,217100.0
2012-10-26 15:40:00,22.5,22.52,22.42,22.42,250200.0,8.4403,8.4478,8.4103,8.4103,250200.0
2012-10-26 15:50:00,22.42,22.47,22.39,22.4,957100.0,8.4103,8.4291,8.3991,8.4028,957100.0
2012-10-31 09:30:00,21.61,21.7,21.5,21.62,833100.0,8.1065,8.1402,8.0652,8.1102,833100.0
2012-10-31 09:40:00,21.62,21.62,21.48,21.55,705000.0,8.1102,8.1102,8.0577,8.084,705000.0
2012-10-31 09:50:00,21.57,21.57,21.4,21.41,814900.0,8.0915,8.0915,8.0277,8.0314,814900.0
2012-10-31 10:00:00,21.42,21.42,21.22,21.23,650400.0,8.0352,8.0352,7.9602,7.9639,650400.0
2012-10-31 10:10:00,21.22,21.25,21.11,21.15,696900.0,7.9602,7.9714,7.9189,7.9339,696900.0
2012-10-31 10:20:00,21.15,21.3,21.13,21.28,508000.0,7.9339,7.9902,7.9264,7.9827,508000.0
2012-10-31 10:30:00,21.28,21.29,21.22,21.25,568900.0,7.9827,7.9864,7.9602,7.9714,568900.0
2012-10-31 10:40:00,21.25,21.27,21.18,21.24,545600.0,7.9714,7.9789,7.9452,7.9677,545600.0
2012-10-31 10:50:00,21.24,21.25,21.21,21.22,253700.0,7.9677,7.9714,7.9564,7.9602,253700.0
2012-10-31 11:00:00,21.23,21.23,21.15,21.15,430800.0,7.9639,7.9639,7.9339,7.9339,430800.0
2012-10-31 11:10:00,21.15,21.2,21.15,21.2,243500.0,7.9339,7.9527,7.9339,7.9527,243500.0
2012-10-31 11:20:00,21.2,21.26,21.18,21.23,365900.0,7.9527,7.9752,7.9452,7.9639,365900.0
2012-10-31 11:30:00,21.23,21.26,21.22,21.23,174500.0,7.9639,7.9752,7.9602,7.9639,174500.0
2012-10-31 11:40:00,21.24,21.25,21.22,21.23,324400.0,7.9677,7.9714,7.9602,7.9639,324400.0
2012-10-31 11:50:00,21.22,21.26,21.2,21.25,360100.0,7.9602,7.9752,7.9527,7.9714,360100.0
2012-10-31 12:00:00,21.25,21.27,21.2,21.21,490300.0,7.9714,7.9789,7.9527,7.9564,490300.0
2012-10-31 12:10:00,21.21,21.22,21.19,21.21,267900.0,7.9564,7.9602,7.9489,7.9564,267900.0
2012-10-31 12:20:00,21.21,21.25,21.19,21.2,737700.0,7.9564,7.9714,7.9489,7.9527,737700.0
2012-10-31 12:30:00,21.2,21.21,21.14,21.16,382900.0,7.9527,7.9564,7.9302,7.9377,382900.0
2012-10-31 12:40:00,21.16,21.16,21.13,21.15,121900.0,7.9377,7.9377,7.9264,7.9339,121900.0
2012-10-31 12:50:00,21.14,21.17,21.12,21.16,211700.0,7.9302,7.9414,7.9227,7.9377,211700.0
2012-10-31 13:00:00,21.16,21.16,21.13,21.14,142000.0,7.9377,7.9377,7.9264,7.9302,142000.0
2012-10-31 13:10:00,21.13,21.15,21.11,21.11,90400.0,7.9264,7.9339,7.9189,7.9189,90400.0
2012-10-31 13:20:00,21.11,21.17,21.11,21.14,110900.0,7.9189,7.9414,7.9189,7.9302,110900.0
2012-10-31 13:30:00,21.14,21.19,21.13,21.18,178700.0,7.9302,7.9489,7.9264,7.9452,178700.0
2012-10-31 13:40:00,21.18,21.21,21.17,21.19,209700.0,7.9452,7.9564,7.9414,7.9489,209700.0
2012-10-31 13:50:00,21.19,21.21,21.19,21.21,201300.0,7.9489,7.9564,7.9489,7.9564,201300.0
2012-10-31 14:00:00,21.21,21.27,21.2,21.24,465900.0,7.9564,7.9789,7.9527,7.9677,465900.0
2012-10-31 14:10:00,21.23,21.27,21.22,21.25,268900.0,7.9639,7.9789,7.9602,7.9714,268900.0
2012-10-31 14:20:00,21.25,21.26,21.21,21.21,110600.0,7.9714,7.9752,7.9564,7.9564,110600.0
2012-10-31 14:30:00,21.21,21.21,21.16,21.18,240100.0,7.9564,7.9564,7.9377,7.9452,240100.0
2012-10-31 14:40:00,21.18,21.18,21.14,21.15,185800.0,7.9452,7.9452,7.9302,7.9339,185800.0
2012-10-31 14:50:00,21.16,21.16,21.1,21.12,357400.0,7.9377,7.9377,7.9152,7.9227,357400.0
2012-10-31 15:00:00,21.12,21.18,21.11,21.18,222600.0,7.9227,7.9452,7.9189,7.9452,222600.0
2012-10-31 15:10:00,21.18,21.23,21.16,21.23,321800.0,7.9452,7.9639,7.9377,7.9639,321800.0
2012-10-31 15:20:00,21.23,21.24,21.2,21.2,433000.0,7.9639,7.9677,7.9527,7.9527,433000.0
2012-10-31 15:30:00,21.21,21.21,21.2,21.21,472500.0,7.9564,7.9564,7.9527,7.9564,472500.0
2012-10-31 15:40:00,21.21,21.22,21.18,21.2,645400.0,7.9564,7.9602,7.9452,7.9527,645400.0
2012-10-31 15:50:00,21.2,21.22,21.18,21.21,1122000.0,7.9527,7.9602,7.9452,7.9564,1122000.0
2012-11-01 09:30:00,21.17,21.2,21.07,21.12,564100.0,7.9414,7.9527,7.9039,7.9227,564100.0
2012-11-01 09:40:00,21.11,21.14,21.06,21.13,484100.0,7.9189,7.9302,7.9002,7.9264,484100.0
2012-11-01 09:50:00,21.14,21.14,21.03,21.07,818600.0,7.9302,7.9302,7.8889,7.9039,818600.0
2012-11-01 10:00:00,21.07,21.14,21.07,21.09,367800.0,7.9039,7.9302,7.9039,7.9114,367800.0
2012-11-01 10:10:00,21.09,21.11,21.05,21.08,855000.0,7.9114,7.9189,7.8964,7.9077,855000.0
2012-11-01 10:20:00,21.08,21.1,21.07,21.09,296300.0,7.9077,7.9152,7.9039,7.9114,296300.0
2012-11-01 10:30:00,21.09,21.11,21.08,21.1,717600.0,7.9114,7.9189,7.9077,7.9152,717600.0
2012-11-01 10:40:00,21.1,21.15,21.04,21.09,794900.0,7.9152,7.9339,7.8927,7.9114,794900.0
2012-11-01 10:50:00,21.09,21.11,21.08,21.09,677200.0,7.9114,7.9189,7.9077,7.9114,677200.0
2012-11-01 11:00:00,21.1,21.1,21.07,21.08,485700.0,7.9152,7.9152,7.9039,7.9077,485700.0
2012-11-01 11:10:00,21.09,21.1,21.08,21.09,249400.0,7.9114,7.9152,7.9077,7.9114,249400.0
2012-11-01 11:20:00,21.08,21.11,21.07,21.09,191300.0,7.9077,7.9189,7.9039,7.9114,191300.0
2012-11-01 11:30:00,21.1,21.1,21.09,21.09,145600.0,7.9152,7.9152,7.9114,7.9114,145600.0
2012-11-01 11:40:00,21.09,21.11,21.09,21.09,151800.0,7.9114,7.9189,7.9114,7.9114,151800.0
2012-11-01 11:50:00,21.09,21.12,21.07,21.1,475500.0,7.9114,7.9227,7.9039,7.9152,475500.0
2012-11-01 12:00:00,21.1,21.18,21.09,21.12,434700.0,7.9152,7.9452,7.9114,7.9227,434700.0
2012-11-01 12:10:00,21.12,21.12,21.1,21.11,297900.0,7.9227,7.9227,7.9152,7.9189,297900.0
2012-11-01 12:20:00,21.11,21.16,21.1,21.15,782500.0,7.9189,7.9377,7.9152,7.9339,782500.0
2012-11-01 12:30:00,21.15,21.17,21.12,21.13,1245700.0,7.9339,7.9414,7.9227,7.9264,1245700.0
2012-11-01 12:40:00,21.13,21.14,21.09,21.13,111800.0,7.9264,7.9302,7.9114,7.9264,111800.0
2012-11-01 12:50:00,21.12,21.15,21.12,21.13,187800.0,7.9227,7.9339,7.9227,7.9264,187800.0
2012-11-01 13:00:00,21.14,21.15,21.12,21.14,107000.0,7.9302,7.9339,7.9227,7.9302,107000.0
2012-11-01 13:10:00,21.14,21.17,21.13,21.17,212100.0,7.9302,7.9414,7.9264,7.9414,212100.0
2012-11-01 13:20:00,21.17,21.17,21.1,21.12,222000.0,7.9414,7.9414,7.9152,7.9227,222000.0
2012-11-01 13:30:00,21.11,21.12,21.09,21.1,140000.0,7.9189,7.9227,7.9114,7.9152,140000.0
2012-11-01 13:40:00,21.11,21.13,21.1,21.11,74900.0,7.9189,7.9264,7.9152,7.9189,74900.0
2012-11-01 13:50:00,21.12,21.14,21.11,21.13,87500.0,7.9227,7.9302,7.9189,7.9264,87500.0
2012-11-01 14:00:00,21.14,21.17,21.13,21.17,1084800.0,7.9302,7.9414,7.9264,7.9414,1084800.0
2012-11-01 14:10:00,21.17,21.17,21.16,21.16,198300.0,7.9414,7.9414,7.9377,7.9377,198300.0
2012-11-01 14:20:00,21.16,21.18,21.15,21.16,113500.0,7.9377,7.9452,7.9339,7.9377,113500.0
2012-11-01 14:30:00,21.16,21.18,21.14,21.18,163300.0,7.9377,7.9452,7.9302,7.9452,163300.0
2012-11-01 14:40:00,21.18,21.22,21.17,21.22,786900.0,7.9452,7.9602,7.9414,7.9602,786900.0
2012-11-01 14:50:00,21.22,21.25,21.2,21.25,492200.0,7.9602,7.9714,7.9527,7.9714,492200.0
2012-11-01 15:00:00,21.24,21.25,21.21,21.22,301200.0,7.9677,7.9714,7.9564,7.9602,301200.0
2012-11-01 15:10:00,21.21,21.3,21.21,21.29,160000.0,7.9564,7.9902,7.9564,7.9864,160000.0
2012-11-01 15:20:00,21.3,21.3,21.26,21.29,439000.0,7.9902,7.9902,7.9752,7.9864,439000.0
2012-11-01 15:30:00,21.29,21.33,21.27,21.32,368600.0,7.9864,8.0014,7.9789,7.9977,368600.0
2012-11-01 15:40:00,21.32,21.34,21.29,21.32,496000.0,7.9977,8.0052,7.9864,7.9977,496000.0
2012-11-01 15:50:00,21.32,21.39,21.32,21.38,895900.0,7.9977,8.0239,7.9977,8.0202,895900.0
2012-11-02 09:30:00,21.52,21.58,21.39,21.43,388200.0,8.0727,8.0952,8.0239,8.039,388200.0
2012-11-02 09:40:00,21.43,21.44,21.36,21.36,197200.0,8.039,8.0427,8.0127,8.0127,197200.0
2012-11-02 09:50:00,21.36,21.42,21.3,21.42,319700.0,8.0127,8.0352,7.9902,8.0352,319700.0
2012-11-02 10:00:00,21.42,21.45,21.39,21.4,161200.0,8.0352,8.0465,8.0239,8.0277,161200.0
2012-11-02 10:10:00,21.41,21.44,21.4,21.41,194400.0,8.0314,8.0427,8.0277,8.0314,194400.0
2012-11-02 10:20:00,21.4,21.43,21.33,21.38,135900.0,8.0277,8.039,8.0014,8.0202,135900.0
2012-11-02 10:30:00,21.38,21.42,21.36,21.39,172400.0,8.0202,8.0352,8.0127,8.0239,172400.0
2012-11-02 10:40:00,21.38,21.39,21.29,21.35,190500.0,8.0202,8.0239,7.9864,8.0089,190500.0
2012-11-02 10:50:00,21.34,21.36,21.31,21.33,139400.0,8.0052,8.0127,7.9939,8.0014,139400.0
2012-11-02 11:00:00,21.33,21.35,21.27,21.33,182600.0,8.0014,8.0089,7.9789,8.0014,182600.0
2012-11-02 11:10:00,21.32,21.39,21.3,21.34,124200.0,7.9977,8.0239,7.9902,8.0052,124200.0
2012-11-02 11:20:00,21.34,21.48,21.33,21.44,179500.0,8.0052,8.0577,8.0014,8.0427,179500.0
2012-11-02 11:30:00,21.43,21.45,21.37,21.44,124100.0,8.039,8.0465,8.0164,8.0427,124100.0
2012-11-02 11:40:00,21.44,21.48,21.44,21.46,186000.0,8.0427,8.0577,8.0427,8.0502,186000.0
2012-11-02 11:50:00,21.45,21.48,21.42,21.43,80900.0,8.0465,8.0577,8.0352,8.039,80900.0
2012-11-02 12:00:00,21.43,21.44,21.41,21.43,122400.0,8.039,8.0427,8.0314,8.039,122400.0
2012-11-02 12:10:00,21.43,21.55,21.43,21.55,334600.0,8.039,8.084,8.039,8.084,334600.0
2012-11-02 12:20:00,21.54,21.55,21.45,21.46,127000.0,8.0802,8.084,8.0465,8.0502,127000.0
2012-11-02 12:30:00,21.45,21.49,21.45,21.48,87000.0,8.0465,8.0615,8.0465,8.0577,87000.0
2012-11-02 12:40:00,21.48,21.5,21.48,21.5,49900.0,8.0577,8.0652,8.0577,8.0652,49900.0
2012-11-02 12:50:00,21.51,21.53,21.5,21.53,90400.0,8.069,8.0765,8.0652,8.0765,90400.0
2012-11-02 13:00:00,21.52,21.54,21.52,21.53,65400.0,8.0727,8.0802,8.0727,8.0765,65400.0
2012-11-02 13:10:00,21.52,21.55,21.52,21.53,80600.0,8.0727,8.084,8.0727,8.0765,80600.0
2012-11-02 13:20:00,21.53,21.57,21.51,21.55,157300.0,8.0765,8.0915,8.069,8.084,157300.0
2012-11-02 13:30:00,21.56,21.58,21.49,21.49,157700.0,8.0877,8.0952,8.0615,8.0615,157700.0
2012-11-02 13:40:00,21.49,21.49,21.41,21.42,112300.0,8.0615,8.0615,8.0314,8.0352,112300.0
2012-11-02 13:50:00,21.42,21.44,21.39,21.39,121900.0,8.0352,8.0427,8.0239,8.0239,121900.0
2012-11-02 14:00:00,21.39,21.39,21.32,21.36,143700.0,8.0239,8.0239,7.9977,8.0127,143700.0
2012-11-02 14:10:00,21.37,21.43,21.36,21.43,105900.0,8.0164,8.039,8.0127,8.039,105900.0
2012-11-02 14:20:00,21.42,21.43,21.4,21.4,90900.0,8.0352,8.039,8.0277,8.0277,90900.0
2012-11-02 14:30:00,21.4,21.42,21.34,21.34,189200.0,8.0277,8.0352,8.0052,8.0052,189200.0
2012-11-02 14:40:00,21.34,21.37,21.31,21.36,175600.0,8.0052,8.0164,7.9939,8.0127,175600.0
2012-11-02 14:50:00,21.36,21.41,21.35,21.4,132600.0,8.0127,8.0314,8.0089,8.0277,132600.0
2012-11-02 15:00:00,21.4,21.44,21.39,21.41,291900.0,8.0277,8.0427,8.0239,8.0314,291900.0
2012-11-02 15:10:00,21.41,21.52,21.38,21.41,372100.0,8.0314,8.0727,8.0202,8.0314,372100.0
2012-11-02 15:20:00,21.41,21.43,21.36,21.36,230600.0,8.0314,8.039,8.0127,8.0127,230600.0
2012-11-02 15:30:00,21.37,21.37,21.33,21.34,284000.0,8.0164,8.0164,8.0014,8.0052,284000.0
2012-11-02 15:40:00,21.33,21.44,21.32,21.36,441400.0,8.0014,8.0427,7.9977,8.0127,441400.0
2012-11-02 15:50:00,21.36,21.45,21.34,21.44,1166800.0,8.0127,8.0465,8.0052,8.0427,1166800.0
2012-11-05 09:30:00,21.26,21.38,21.22,21.33,420700.0,7.9752,8.0202,7.9602,8.0014,420700.0
2012-11-05 09:40:00,21.34,21.39,21.29,21.36,280700.0,8.0052,8.0239,7.9864,8.0127,280700.0
2012-11-05 09:50:00,21.36,21.44,21.36,21.43,573200.0,8.0127,8.0427,8.0127,8.039,573200.0
2012-11-05 10:00:00,21.43,21.44,21.32,21.34,232000.0,8.039,8.0427,7.9977,8.0052,232000.0
2012-11-05 10:10:00,21.35,21.39,21.32,21.34,255000.0,8.0089,8.0239,7.9977,8.0052,255000.0
2012-11-05 10:20:00,21.34,21.48,21.34,21.47,321400.0,8.0052,8.0577,8.0052,8.054,321400.0
2012-11-05 10:30:00,21.48,21.56,21.47,21.52,645400.0,8.0577,8.0877,8.054,8.0727,645400.0
2012-11-05 10:40:00,21.52,21.6,21.41,21.6,779100.0,8.0727,8.1027,8.0314,8.1027,779100.0
2012-11-05 10:50:00,21.6,21.6,21.54,21.57,212900.0,8.1027,8.1027,8.0802,8.0915,212900.0
2012-11-05 11:00:00,21.56,21.62,21.5,21.57,431300.0,8.0877,8.1102,8.0652,8.0915,431300.0
2012-11-05 11:10:00,21.57,21.6,21.49,21.51,265800.0,8.0915,8.1027,8.0615,8.069,265800.0
2012-11-05 11:20:00,21.52,21.52,21.45,21.47,354200.0,8.0727,8.0727,8.0465,8.054,354200.0
2012-11-05 11:30:00,21.46,21.48,21.35,21.36,249800.0,8.0502,8.0577,8.0089,8.0127,249800.0
2012-11-05 11:40:00,21.36,21.38,21.31,21.32,236300.0,8.0127,8.0202,7.9939,7.9977,236300.0
2012-11-05 11:50:00,21.32,21.41,21.32,21.41,158500.0,7.9977,8.0314,7.9977,8.0314,158500.0
2012-11-05 12:00:00,21.41,21.42,21.34,21.35,223700.0,8.0314,8.0352,8.0052,8.0089,223700.0
2012-11-05 12:10:00,21.34,21.35,21.29,21.29,141400.0,8.0052,8.0089,7.9864,7.9864,141400.0
2012-11-05 12:20:00,21.29,21.33,21.23,21.24,153200.0,7.9864,8.0014,7.9639,7.9677,153200.0
2012-11-05 12:30:00,21.25,21.33,21.22,21.32,214500.0,7.9714,8.0014,7.9602,7.9977,214500.0
2012-11-05 12:40:00,21.33,21.34,21.26,21.34,146000.0,8.0014,8.0052,7.9752,8.0052,146000.0
2012-11-05 12:50:00,21.34,21.45,21.34,21.45,273800.0,8.0052,8.0465,8.0052,8.0465,273800.0
2012-11-05 13:00:00,21.45,21.49,21.44,21.49,364500.0,8.0465,8.0615,8.0427,8.0615,364500.0
2012-11-05 13:10:00,21.48,21.52,21.48,21.52,275000.0,8.0577,8.0727,8.0577,8.0727,275000.0
2012-11-05 13:20:00,21.52,21.54,21.49,21.54,202200.0,8.0727,8.0802,8.0615,8.0802,202200.0
2012-11-05 13:30:00,21.53,21.54,21.49,21.52,180600.0,8.0765,8.0802,8.0615,8.0727,180600.0
2012-11-05 13:40:00,21.53,21.58,21.51,21.55,394300.0,8.0765,8.0952,8.069,8.084,394300.0
2012-11-05 13:50:00,21.55,21.62,21.55,21.62,265000.0,8.084,8.1102,8.084,8.1102,265000.0
2012-11-05 14:00:00,21.62,21.66,21.61,21.64,162900.0,8.1102,8.1252,8.1065,8.1177,162900.0
2012-11-05 14:10:00,21.64,21.67,21.64,21.65,151500.0,8.1177,8.129,8.1177,8.1215,151500.0
2012-11-05 14:20:00,21.65,21.66,21.63,21.64,118900.0,8.1215,8.1252,8.114,8.1177,118900.0
2012-11-05 14:30:00,21.64,21.68,21.64,21.66,198500.0,8.1177,8.1327,8.1177,8.1252,198500.0
2012-11-05 14:40:00,21.66,21.7,21.65,21.68,268100.0,8.1252,8.1402,8.1215,8.1327,268100.0
2012-11-05 14:50:00,21.68,21.71,21.67,21.7,195700.0,8.1327,8.144,8.129,8.1402,195700.0
2012-11-05 15:00:00,21.7,21.71,21.68,21.7,140000.0,8.1402,8.144,8.1327,8.1402,140000.0
2012-11-05 15:10:00,21.7,21.7,21.65,21.66,132900.0,8.1402,8.1402,8.1215,8.1252,132900.0
2012-11-05 15:20:00,21.66,21.73,21.65,21.72,244100.0,8.1252,8.1515,8.1215,8.1477,244100.0
2012-11-05 15:30:00,21.72,21.75,21.69,21.74,235500.0,8.1477,8.159,8.1365,8.1552,235500.0
2012-11-05 15:40:00,21.74,21.77,21.71,21.77,315200.0,8.1552,8.1665,8.144,8.1665,315200.0
2012-11-05 15:50:00,21.77,21.79,21.72,21.73,518600.0,8.1665,8.174,8.1477,8.1515,518600.0
2012-11-06 09:30:00,21.75,21.85,21.7,21.8,690600.0,8.159,8.1965,8.1402,8.1777,690600.0
2012-11-06 09:40:00,21.8,21.84,21.77,21.79,784200.0,8.1777,8.1928,8.1665,8.174,784200.0
2012-11-06 09:50:00,21.8,21.85,21.77,21.83,218000.0,8.1777,8.1965,8.1665,8.189,218000.0
2012-11-06 10:00:00,21.83,21.85,21.77,21.77,271500.0,8.189,8.1965,8.1665,8.1665,271500.0
2012-11-06 10:10:00,21.76,21.78,21.71,21.74,199600.0,8.1627,8.1702,8.144,8.1552,199600.0
2012-11-06 10:20:00,21.73,21.74,21.71,21.73,276200.0,8.1515,8.1552,8.144,8.1515,276200.0
2012-11-06 10:30:00,21.73,21.79,21.69,21.79,301800.0,8.1515,8.174,8.1365,8.174,301800.0
2012-11-06 10:40:00,21.79,21.83,21.78,21.8,418500.0,8.174,8.189,8.1702,8.1777,418500.0
2012-11-06 10:50:00,21.8,21.81,21.78,21.79,210600.0,8.1777,8.1815,8.1702,8.174,210600.0
2012-11-06 11:00:00,21.79,21.84,21.78,21.8,274900.0,8.174,8.1928,8.1702,8.1777,274900.0
2012-11-06 11:10:00,21.79,21.88,21.79,21.87,240000.0,8.174,8.2078,8.174,8.204,240000.0
2012-11-06 11:20:00,21.87,21.87,21.84,21.85,115900.0,8.204,8.204,8.1928,8.1965,115900.0
2012-11-06 11:30:00,21.85,21.95,21.84,21.9,476300.0,8.1965,8.234,8.1928,8.2153,476300.0
2012-11-06 11:40:00,21.9,21.95,21.89,21.95,319400.0,8.2153,8.234,8.2115,8.234,319400.0
2012-11-06 11:50:00,21.95,22.04,21.94,22.03,333900.0,8.234,8.2678,8.2303,8.264,333900.0
2012-11-06 12:00:00,22.02,22.06,22.0,22.0,256200.0,8.2603,8.2753,8.2528,8.2528,256200.0
2012-11-06 12:10:00,22.01,22.01,21.97,21.98,110400.0,8.2565,8.2565,8.2415,8.2453,110400.0
2012-11-06 12:20:00,21.98,22.07,21.96,22.05,167400.0,8.2453,8.279,8.2378,8.2715,167400.0
2012-11-06 12:30:00,22.05,22.09,22.05,22.05,165500.0,8.2715,8.2865,8.2715,8.2715,165500.0
2012-11-06 12:40:00,22.05,22.07,22.01,22.02,99800.0,8.2715,8.279,8.2565,8.2603,99800.0
2012-11-06 12:50:00,22.02,22.05,22.02,22.03,86400.0,8.2603,8.2715,8.2603,8.264,86400.0
2012-11-06 13:00:00,22.03,22.06,21.99,22.06,131900.0,8.264,8.2753,8.249,8.2753,131900.0
2012-11-06 13:10:00,22.06,22.07,22.02,22.02,133900.0,8.2753,8.279,8.2603,8.2603,133900.0
2012-11-06 13:20:00,22.02,22.02,21.96,21.97,142800.0,8.2603,8.2603,8.2378,8.2415,142800.0
2012-11-06 13:30:00,21.96,21.98,21.95,21.96,137600.0,8.2378,8.2453,8.234,8.2378,137600.0
2012-11-06 13:40:00,21.96,22.04,21.94,22.03,176900.0,8.2378,8.2678,8.2303,8.264,176900.0
2012-11-06 13:50:00,22.04,22.12,22.03,22.1,264500.0,8.2678,8.2978,8.264,8.2903,264500.0
2012-11-06 14:00:00,22.09,22.1,22.03,22.04,190400.0,8.2865,8.2903,8.264,8.2678,190400.0
2012-11-06 14:10:00,22.04,22.05,21.96,21.97,222400.0,8.2678,8.2715,8.2378,8.2415,222400.0
2012-11-06 14:20:00,21.97,22.01,21.97,22.0,91300.0,8.2415,8.2565,8.2415,8.2528,91300.0
2012-11-06 14:30:00,22.0,22.06,22.0,22.04,127100.0,8.2528,8.2753,8.2528,8.2678,127100.0
2012-11-06 14:40:00,22.04,22.06,22.02,22.02,77100.0,8.2678,8.2753,8.2603,8.2603,77100.0
2012-11-06 14:50:00,22.03,22.05,21.99,22.04,196600.0,8.264,8.2715,8.249,8.2678,196600.0
2012-11-06 15:00:00,22.04,22.05,21.97,21.97,136400.0,8.2678,8.2715,8.2415,8.2415,136400.0
2012-11-06 15:10:00,21.97,21.99,21.95,21.98,153400.0,8.2415,8.249,8.234,8.2453,153400.0
2012-11-06 15:20:00,21.99,22.01,21.96,21.98,147500.0,8.249,8.2565,8.2378,8.2453,147500.0
2012-11-06 15:30:00,21.98,22.02,21.95,22.02,197900.0,8.2453,8.2603,8.234,8.2603,197900.0
2012-11-06 15:40:00,22.02,22.05,22.01,22.05,148600.0,8.2603,8.2715,8.2565,8.2715,148600.0
2012-11-06 15:50:00,22.04,22.05,21.97,21.98,406000.0,8.2678,8.2715,8.2415,8.2453,406000.0
2012-11-07 09:30:00,21.76,21.79,21.62,21.75,621500.0,8.1627,8.174,8.1102,8.159,621500.0
2012-11-07 09:40:00,21.75,21.79,21.66,21.74,395100.0,8.159,8.174,8.1252,8.1552,395100.0
2012-11-07 09:50:00,21.74,21.74,21.58,21.6,240800.0,8.1552,8.1552,8.0952,8.1027,240800.0
2012-11-07 10:00:00,21.6,21.6,21.5,21.55,258800.0,8.1027,8.1027,8.0652,8.084,258800.0
2012-11-07 10:10:00,21.55,21.55,21.43,21.43,273300.0,8.084,8.084,8.039,8.039,273300.0
2012-11-07 10:20:00,21.43,21.43,21.33,21.39,469700.0,8.039,8.039,8.0014,8.0239,469700.0
2012-11-07 10:30:00,21.39,21.46,21.36,21.44,153300.0,8.0239,8.0502,8.0127,8.0427,153300.0
2012-11-07 10:40:00,21.43,21.46,21.4,21.4,138400.0,8.039,8.0502,8.0277,8.0277,138400.0
2012-11-07 10:50:00,21.4,21.41,21.34,21.35,136700.0,8.0277,8.0314,8.0052,8.0089,136700.0
2012-11-07 11:00:00,21.35,21.48,21.34,21.45,188700.0,8.0089,8.0577,8.0052,8.0465,188700.0
2012-11-07 11:10:00,21.45,21.48,21.41,21.41,142600.0,8.0465,8.0577,8.0314,8.0314,142600.0
2012-11-07 11:20:00,21.42,21.43,21.34,21.35,268500.0,8.0352,8.039,8.0052,8.0089,268500.0
2012-11-07 11:30:00,21.36,21.37,21.3,21.34,565100.0,8.0127,8.0164,7.9902,8.0052,565100.0
2012-11-07 11:40:00,21.34,21.36,21.31,21.34,351300.0,8.0052,8.0127,7.9939,8.0052,351300.0
2012-11-07 11:50:00,21.35,21.38,21.32,21.35,303300.0,8.0089,8.0202,7.9977,8.0089,303300.0
2012-11-07 12:00:00,21.36,21.44,21.35,21.44,132000.0,8.0127,8.0427,8.0089,8.0427,132000.0
2012-11-07 12:10:00,21.44,21.46,21.41,21.44,159300.0,8.0427,8.0502,8.0314,8.0427,159300.0
2012-11-07 12:20:00,21.43,21.44,21.36,21.36,138800.0,8.039,8.0427,8.0127,8.0127,138800.0
2012-11-07 12:30:00,21.35,21.39,21.34,21.38,163000.0,8.0089,8.0239,8.0052,8.0202,163000.0
2012-11-07 12:40:00,21.38,21.39,21.34,21.34,135400.0,8.0202,8.0239,8.0052,8.0052,135400.0
2012-11-07 12:50:00,21.33,21.35,21.32,21.32,158200.0,8.0014,8.0089,7.9977,7.9977,158200.0
2012-11-07 13:00:00,21.32,21.44,21.31,21.44,172800.0,7.9977,8.0427,7.9939,8.0427,172800.0
2012-11-07 13:10:00,21.44,21.49,21.44,21.44,156800.0,8.0427,8.0615,8.0427,8.0427,156800.0
2012-11-07 13:20:00,21.44,21.47,21.43,21.45,99000.0,8.0427,8.054,8.039,8.0465,99000.0
2012-11-07 13:30:00,21.45,21.47,21.41,21.43,180500.0,8.0465,8.054,8.0314,8.039,180500.0
2012-11-07 13:40:00,21.42,21.49,21.41,21.47,202600.0,8.0352,8.0615,8.0314,8.054,202600.0
2012-11-07 13:50:00,21.47,21.48,21.39,21.4,188200.0,8.054,8.0577,8.0239,8.0277,188200.0
2012-11-07 14:00:00,21.41,21.46,21.39,21.46,190200.0,8.0314,8.0502,8.0239,8.0502,190200.0
2012-11-07 14:10:00,21.46,21.46,21.35,21.35,306700.0,8.0502,8.0502,8.0089,8.0089,306700.0
2012-11-07 14:20:00,21.35,21.4,21.34,21.4,283300.0,8.0089,8.0277,8.0052,8.0277,283300.0
2012-11-07 14:30:00,21.39,21.4,21.36,21.38,215000.0,8.0239,8.0277,8.0127,8.0202,215000.0
2012-11-07 14:40:00,21.37,21.45,21.37,21.42,342600.0,8.0164,8.0465,8.0164,8.0352,342600.0
2012-11-07 14:50:00,21.42,21.48,21.4,21.46,226300.0,8.0352,8.0577,8.0277,8.0502,226300.0
2012-11-07 15:00:00,21.46,21.47,21.38,21.4,285900.0,8.0502,8.054,8.0202,8.0277,285900.0
2012-11-07 15:10:00,21.39,21.42,21.38,21.41,221400.0,8.0239,8.0352,8.0202,8.0314,221400.0
2012-11-07 15:20:00,21.41,21.47,21.4,21.45,285200.0,8.0314,8.054,8.0277,8.0465,285200.0
2012-11-07 15:30:00,21.45,21.48,21.41,21.42,221000.0,8.0465,8.0577,8.0314,8.0352,221000.0
2012-11-07 15:40:00,21.42,21.47,21.38,21.39,401900.0,8.0352,8.054,8.0202,8.0239,401900.0
2012-11-07 15:50:00,21.39,21.45,21.38,21.39,741200.0,8.0239,8.0465,8.0202,8.0239,741200.0
2012-11-08 09:30:00,21.35,21.51,21.29,21.5,224400.0,8.0089,8.069,7.9864,8.0652,224400.0
2012-11-08 09:40:00,21.51,21.62,21.48,21.53,226400.0,8.069,8.1102,8.0577,8.0765,226400.0
2012-11-08 09:50:00,21.53,21.54,21.46,21.46,151300.0,8.0765,8.0802,8.0502,8.0502,151300.0
2012-11-08 10:00:00,21.46,21.48,21.36,21.39,136000.0,8.0502,8.0577,8.0127,8.0239,136000.0
2012-11-08 10:10:00,21.39,21.42,21.35,21.37,136100.0,8.0239,8.0352,8.0089,8.0164,136100.0
2012-11-08 10:20:00,21.37,21.37,21.24,21.34,151400.0,8.0164,8.0164,7.9677,8.0052,151400.0
2012-11-08 10:30:00,21.33,21.44,21.28,21.31,248500.0,8.0014,8.0427,7.9827,7.9939,248500.0
2012-11-08 10:40:00,21.31,21.31,21.19,21.24,350900.0,7.9939,7.9939,7.9489,7.9677,350900.0
2012-11-08 10:50:00,21.24,21.29,21.17,21.21,362300.0,7.9677,7.9864,7.9414,7.9564,362300.0
2012-11-08 11:00:00,21.21,21.29,21.17,21.21,290300.0,7.9564,7.9864,7.9414,7.9564,290300.0
2012-11-08 11:10:00,21.21,21.22,21.13,21.13,366400.0,7.9564,7.9602,7.9264,7.9264,366400.0
2012-11-08 11:20:00,21.13,21.21,21.11,21.21,235000.0,7.9264,7.9564,7.9189,7.9564,235000.0
2012-11-08 11:30:00,21.21,21.21,21.05,21.14,321400.0,7.9564,7.9564,7.8964,7.9302,321400.0
2012-11-08 11:40:00,21.13,21.13,21.0,21.0,501200.0,7.9264,7.9264,7.8776,7.8776,501200.0
2012-11-08 11:50:00,21.0,21.1,21.0,21.08,347700.0,7.8776,7.9152,7.8776,7.9077,347700.0
2012-11-08 12:00:00,21.09,21.12,21.05,21.1,213600.0,7.9114,7.9227,7.8964,7.9152,213600.0
2012-11-08 12:10:00,21.11,21.11,21.05,21.07,222900.0,7.9189,7.9189,7.8964,7.9039,222900.0
2012-11-08 12:20:00,21.07,21.16,21.07,21.13,173700.0,7.9039,7.9377,7.9039,7.9264,173700.0
2012-11-08 12:30:00,21.13,21.13,21.04,21.05,213900.0,7.9264,7.9264,7.8927,7.8964,213900.0
2012-11-08 12:40:00,21.05,21.08,20.98,20.99,346700.0,7.8964,7.9077,7.8701,7.8739,346700.0
2012-11-08 12:50:00,21.0,21.03,20.96,21.02,126800.0,7.8776,7.8889,7.8626,7.8852,126800.0
2012-11-08 13:00:00,21.02,21.03,20.98,21.0,116200.0,7.8852,7.8889,7.8701,7.8776,116200.0
2012-11-08 13:10:00,20.99,21.0,20.92,20.95,206000.0,7.8739,7.8776,7.8476,7.8589,206000.0
2012-11-08 13:20:00,20.95,20.97,20.8,20.84,404800.0,7.8589,7.8664,7.8026,7.8176,404800.0
2012-11-08 13:30:00,20.85,20.88,20.79,20.83,315400.0,7.8214,7.8326,7.7989,7.8139,315400.0
2012-11-08 13:40:00,20.83,20.84,20.78,20.8,214000.0,7.8139,7.8176,7.7951,7.8026,214000.0
2012-11-08 13:50:00,20.8,20.87,20.79,20.85,281100.0,7.8026,7.8289,7.7989,7.8214,281100.0
2012-11-08 14:00:00,20.85,20.87,20.78,20.8,173200.0,7.8214,7.8289,7.7951,7.8026,173200.0
2012-11-08 14:10:00,20.8,20.82,20.78,20.79,205800.0,7.8026,7.8101,7.7951,7.7989,205800.0
2012-11-08 14:20:00,20.79,20.8,20.74,20.76,366000.0,7.7989,7.8026,7.7801,7.7876,366000.0
2012-11-08 14:30:00,20.76,20.78,20.69,20.76,183800.0,7.7876,7.7951,7.7614,7.7876,183800.0
2012-11-08 14:40:00,20.76,20.81,20.75,20.81,176300.0,7.7876,7.8064,7.7839,7.8064,176300.0
2012-11-08 14:50:00,20.82,20.87,20.81,20.85,191300.0,7.8101,7.8289,7.8064,7.8214,191300.0
2012-11-08 15:00:00,20.85,20.88,20.82,20.85,134100.0,7.8214,7.8326,7.8101,7.8214,134100.0
2012-11-08 15:10:00,20.85,20.89,20.82,20.85,287900.0,7.8214,7.8364,7.8101,7.8214,287900.0
2012-11-08 15:20:00,20.85,20.86,20.8,20.81,359300.0,7.8214,7.8251,7.8026,7.8064,359300.0
2012-11-08 15:30:00,20.81,20.82,20.74,20.74,311500.0,7.8064,7.8101,7.7801,7.7801,311500.0
2012-11-08 15:40:00,20.74,20.76,20.69,20.7,786100.0,7.7801,7.7876,7.7614,7.7651,786100.0
2012-11-08 15:50:00,20.69,20.8,20.69,20.74,1391100.0,7.7614,7.8026,7.7614,7.7801,1391100.0
2012-11-09 09:30:00,20.79,20.89,20.72,20.89,441500.0,7.7989,7.8364,7.7726,7.8364,441500.0
2012-11-09 09:40:00,20.88,20.95,20.83,20.9,366300.0,7.8326,7.8589,7.8139,7.8401,366300.0
2012-11-09 09:50:00,20.9,21.02,20.85,20.94,439300.0,7.8401,7.8852,7.8214,7.8551,439300.0
2012-11-09 10:00:00,20.94,21.04,20.89,21.03,369600.0,7.8551,7.8927,7.8364,7.8889,369600.0
2012-11-09 10:10:00,21.03,21.09,21.0,21.04,278200.0,7.8889,7.9114,7.8776,7.8927,278200.0
2012-11-09 10:20:00,21.05,21.13,21.04,21.1,243700.0,7.8964,7.9264,7.8927,7.9152,243700.0
2012-11-09 10:30:00,21.1,21.11,21.01,21.01,205600.0,7.9152,7.9189,7.8814,7.8814,205600.0
2012-11-09 10:40:00,21.01,21.11,21.01,21.06,201000.0,7.8814,7.9189,7.8814,7.9002,201000.0
2012-11-09 10:50:00,21.07,21.08,20.96,20.96,354600.0,7.9039,7.9077,7.8626,7.8626,354600.0
2012-11-09 11:00:00,20.96,21.02,20.9,21.01,527500.0,7.8626,7.8852,7.8401,7.8814,527500.0
2012-11-09 11:10:00,21.01,21.05,20.96,21.01,205100.0,7.8814,7.8964,7.8626,7.8814,205100.0
2012-11-09 11:20:00,21.01,21.03,20.95,21.01,218300.0,7.8814,7.8889,7.8589,7.8814,218300.0
2012-11-09 11:30:00,21.01,21.13,20.97,21.11,179000.0,7.8814,7.9264,7.8664,7.9189,179000.0
2012-11-09 11:40:00,21.1,21.12,21.03,21.06,251900.0,7.9152,7.9227,7.8889,7.9002,251900.0
2012-11-09 11:50:00,21.08,21.11,21.02,21.06,213900.0,7.9077,7.9189,7.8852,7.9002,213900.0
2012-11-09 12:00:00,21.06,21.13,21.05,21.1,149500.0,7.9002,7.9264,7.8964,7.9152,149500.0
2012-11-09 12:10:00,21.1,21.18,21.1,21.15,161000.0,7.9152,7.9452,7.9152,7.9339,161000.0
2012-11-09 12:20:00,21.16,21.19,21.15,21.18,107900.0,7.9377,7.9489,7.9339,7.9452,107900.0
2012-11-09 12:30:00,21.18,21.2,21.16,21.18,139800.0,7.9452,7.9527,7.9377,7.9452,139800.0
2012-11-09 12:40:00,21.18,21.19,21.15,21.18,110300.0,7.9452,7.9489,7.9339,7.9452,110300.0
2012-11-09 12:50:00,21.18,21.2,21.15,21.16,164700.0,7.9452,7.9527,7.9339,7.9377,164700.0
2012-11-09 13:00:00,21.16,21.17,21.11,21.13,109200.0,7.9377,7.9414,7.9189,7.9264,109200.0
2012-11-09 13:10:00,21.13,21.15,20.98,21.12,341300.0,7.9264,7.9339,7.8701,7.9227,341300.0
2012-11-09 13:20:00,21.12,21.12,20.96,20.99,466100.0,7.9227,7.9227,7.8626,7.8739,466100.0
2012-11-09 13:30:00,20.98,21.0,20.9,20.94,267600.0,7.8701,7.8776,7.8401,7.8551,267600.0
2012-11-09 13:40:00,20.94,20.98,20.89,20.91,254700.0,7.8551,7.8701,7.8364,7.8439,254700.0
2012-11-09 13:50:00,20.91,20.98,20.91,20.95,289800.0,7.8439,7.8701,7.8439,7.8589,289800.0
2012-11-09 14:00:00,20.95,20.95,20.84,20.86,169000.0,7.8589,7.8589,7.8176,7.8251,169000.0
2012-11-09 14:10:00,20.86,20.93,20.85,20.89,120000.0,7.8251,7.8514,7.8214,7.8364,120000.0
2012-11-09 14:20:00,20.89,20.94,20.89,20.92,92600.0,7.8364,7.8551,7.8364,7.8476,92600.0
2012-11-09 14:30:00,20.92,20.99,20.9,20.92,247000.0,7.8476,7.8739,7.8401,7.8476,247000.0
2012-11-09 14:40:00,20.93,20.93,20.83,20.84,136400.0,7.8514,7.8514,7.8139,7.8176,136400.0
2012-11-09 14:50:00,20.85,20.87,20.82,20.85,110000.0,7.8214,7.8289,7.8101,7.8214,110000.0
2012-11-09 15:00:00,20.85,20.87,20.82,20.85,85800.0,7.8214,7.8289,7.8101,7.8214,85800.0
2012-11-09 15:10:00,20.86,20.87,20.8,20.81,125100.0,7.8251,7.8289,7.8026,7.8064,125100.0
2012-11-09 15:20:00,20.81,20.83,20.8,20.83,100800.0,7.8064,7.8139,7.8026,7.8139,100800.0
2012-11-09 15:30:00,20.82,20.83,20.76,20.79,225000.0,7.8101,7.8139,7.7876,7.7989,225000.0
2012-11-09 15:40:00,20.79,20.89,20.78,20.82,388600.0,7.7989,7.8364,7.7951,7.8101,388600.0
2012-11-09 15:50:00,20.81,20.82,20.75,20.8,522000.0,7.8064,7.8101,7.7839,7.8026,522000.0
2012-11-12 09:30:00,20.82,20.84,20.65,20.69,711500.0,7.8101,7.8176,7.7464,7.7614,711500.0
2012-11-12 09:40:00,20.69,20.76,20.65,20.72,282400.0,7.7614,7.7876,7.7464,7.7726,282400.0
2012-11-12 09:50:00,20.73,20.75,20.62,20.64,316900.0,7.7764,7.7839,7.7351,7.7426,316900.0
2012-11-12 10:00:00,20.64,20.65,20.61,20.61,330500.0,7.7426,7.7464,7.7313,7.7313,330500.0
2012-11-12 10:10:00,20.61,20.65,20.58,20.6,598000.0,7.7313,7.7464,7.7201,7.7276,598000.0
2012-11-12 10:20:00,20.6,20.63,20.58,20.59,267100.0,7.7276,7.7389,7.7201,7.7238,267100.0
2012-11-12 10:30:00,20.59,20.65,20.56,20.62,254200.0,7.7238,7.7464,7.7126,7.7351,254200.0
2012-11-12 10:40:00,20.62,20.66,20.6,20.6,147900.0,7.7351,7.7501,7.7276,7.7276,147900.0
2012-11-12 10:50:00,20.6,20.61,20.55,20.57,308500.0,7.7276,7.7313,7.7088,7.7163,308500.0
2012-11-12 11:00:00,20.57,20.59,20.53,20.58,288100.0,7.7163,7.7238,7.7013,7.7201,288100.0
2012-11-12 11:10:00,20.58,20.63,20.56,20.62,216700.0,7.7201,7.7389,7.7126,7.7351,216700.0
2012-11-12 11:20:00,20.62,20.62,20.55,20.58,305400.0,7.7351,7.7351,7.7088,7.7201,305400.0
2012-11-12 11:30:00,20.58,20.61,20.55,20.55,180100.0,7.7201,7.7313,7.7088,7.7088,180100.0
2012-11-12 11:40:00,20.56,20.57,20.52,20.53,183100.0,7.7126,7.7163,7.6976,7.7013,183100.0
2012-11-12 11:50:00,20.53,20.55,20.52,20.53,80300.0,7.7013,7.7088,7.6976,7.7013,80300.0
2012-11-12 12:00:00,20.53,20.54,20.5,20.52,173500.0,7.7013,7.7051,7.6901,7.6976,173500.0
2012-11-12 12:10:00,20.52,20.52,20.5,20.51,97400.0,7.6976,7.6976,7.6901,7.6938,97400.0
2012-11-12 12:20:00,20.52,20.54,20.51,20.53,199200.0,7.6976,7.7051,7.6938,7.7013,199200.0
2012-11-12 12:30:00,20.53,20.56,20.51,20.52,918700.0,7.7013,7.7126,7.6938,7.6976,918700.0
2012-11-12 12:40:00,20.52,20.54,20.5,20.5,274600.0,7.6976,7.7051,7.6901,7.6901,274600.0
2012-11-12 12:50:00,20.5,20.52,20.46,20.46,308800.0,7.6901,7.6976,7.6751,7.6751,308800.0
2012-11-12 13:00:00,20.46,20.53,20.46,20.53,186600.0,7.6751,7.7013,7.6751,7.7013,186600.0
2012-11-12 13:10:00,20.53,20.54,20.51,20.53,146400.0,7.7013,7.7051,7.6938,7.7013,146400.0
2012-11-12 13:20:00,20.53,20.54,20.49,20.53,338900.0,7.7013,7.7051,7.6863,7.7013,338900.0
2012-11-12 13:30:00,20.52,20.55,20.51,20.54,188600.0,7.6976,7.7088,7.6938,7.7051,188600.0
2012-11-12 13:40:00,20.54,20.55,20.51,20.51,115500.0,7.7051,7.7088,7.6938,7.6938,115500.0
2012-11-12 13:50:00,20.51,20.57,20.51,20.52,243600.0,7.6938,7.7163,7.6938,7.6976,243600.0
2012-11-12 14:00:00,20.52,20.52,20.48,20.48,132800.0,7.6976,7.6976,7.6826,7.6826,132800.0
2012-11-12 14:10:00,20.48,20.51,20.48,20.49,62600.0,7.6826,7.6938,7.6826,7.6863,62600.0
2012-11-12 14:20:00,20.5,20.52,20.46,20.48,96500.0,7.6901,7.6976,7.6751,7.6826,96500.0
2012-11-12 14:30:00,20.48,20.48,20.42,20.43,178000.0,7.6826,7.6826,7.6601,7.6638,178000.0
2012-11-12 14:40:00,20.42,20.45,20.41,20.44,176600.0,7.6601,7.6713,7.6563,7.6676,176600.0
2012-11-12 14:50:00,20.44,20.44,20.4,20.4,181000.0,7.6676,7.6676,7.6526,7.6526,181000.0
2012-11-12 15:00:00,20.41,20.43,20.4,20.4,149200.0,7.6563,7.6638,7.6526,7.6526,149200.0
2012-11-12 15:10:00,20.41,20.42,20.37,20.37,206000.0,7.6563,7.6601,7.6413,7.6413,206000.0
2012-11-12 15:20:00,20.37,20.38,20.36,20.36,242300.0,7.6413,7.6451,7.6376,7.6376,242300.0
2012-11-12 15:30:00,20.37,20.37,20.34,20.37,256700.0,7.6413,7.6413,7.6301,7.6413,256700.0
2012-11-12 15:40:00,20.37,20.38,20.34,20.36,302000.0,7.6413,7.6451,7.6301,7.6376,302000.0
2012-11-12 15:50:00,20.36,20.4,20.35,20.39,846400.0,7.6376,7.6526,7.6338,7.6488,846400.0
2012-11-13 09:30:00,20.36,20.36,20.22,20.29,598100.0,7.6376,7.6376,7.585,7.6113,598100.0
2012-11-13 09:40:00,20.29,20.42,20.29,20.37,490500.0,7.6113,7.6601,7.6113,7.6413,490500.0
2012-11-13 09:50:00,20.37,20.41,20.31,20.36,337600.0,7.6413,7.6563,7.6188,7.6376,337600.0
2012-11-13 10:00:00,20.36,20.37,20.22,20.27,412200.0,7.6376,7.6413,7.585,7.6038,412200.0
2012-11-13 10:10:00,20.27,20.31,20.22,20.24,302000.0,7.6038,7.6188,7.585,7.5926,302000.0
2012-11-13 10:20:00,20.23,20.28,20.18,20.18,284400.0,7.5888,7.6076,7.57,7.57,284400.0
2012-11-13 10:30:00,20.19,20.26,20.15,20.21,307700.0,7.5738,7.6001,7.5588,7.5813,307700.0
2012-11-13 10:40:00,20.21,20.25,20.17,20.25,345100.0,7.5813,7.5963,7.5663,7.5963,345100.0
2012-11-13 10:50:00,20.25,20.3,20.23,20.28,273800.0,7.5963,7.6151,7.5888,7.6076,273800.0
2012-11-13 11:00:00,20.28,20.29,20.24,20.28,234600.0,7.6076,7.6113,7.5926,7.6076,234600.0
2012-11-13 11:10:00,20.29,20.29,20.25,20.25,217900.0,7.6113,7.6113,7.5963,7.5963,217900.0
2012-11-13 11:20:00,20.24,20.27,20.2,20.23,205200.0,7.5926,7.6038,7.5775,7.5888,205200.0
2012-11-13 11:30:00,20.24,20.28,20.23,20.26,136200.0,7.5926,7.6076,7.5888,7.6001,136200.0
2012-11-13 11:40:00,20.26,20.27,20.24,20.26,195800.0,7.6001,7.6038,7.5926,7.6001,195800.0
2012-11-13 11:50:00,20.25,20.27,20.25,20.27,144200.0,7.5963,7.6038,7.5963,7.6038,144200.0
2012-11-13 12:00:00,20.26,20.28,20.22,20.22,248300.0,7.6001,7.6076,7.585,7.585,248300.0
2012-11-13 12:10:00,20.22,20.23,20.2,20.21,124900.0,7.585,7.5888,7.5775,7.5813,124900.0
2012-11-13 12:20:00,20.21,20.21,20.16,20.18,236200.0,7.5813,7.5813,7.5625,7.57,236200.0
2012-11-13 12:30:00,20.18,20.19,20.1,20.14,183400.0,7.57,7.5738,7.54,7.555,183400.0
2012-11-13 12:40:00,20.14,20.17,20.12,20.17,126400.0,7.555,7.5663,7.5475,7.5663,126400.0
2012-11-13 12:50:00,20.16,20.2,20.14,20.16,79500.0,7.5625,7.5775,7.555,7.5625,79500.0
2012-11-13 13:00:00,20.15,20.21,20.14,20.19,101200.0,7.5588,7.5813,7.555,7.5738,101200.0
2012-11-13 13:10:00,20.19,20.27,20.19,20.26,242400.0,7.5738,7.6038,7.5738,7.6001,242400.0
2012-11-13 13:20:00,20.25,20.26,20.22,20.24,119300.0,7.5963,7.6001,7.585,7.5926,119300.0
2012-11-13 13:30:00,20.24,20.27,20.19,20.19,263500.0,7.5926,7.6038,7.5738,7.5738,263500.0
2012-11-13 13:40:00,20.19,20.25,20.18,20.25,206000.0,7.5738,7.5963,7.57,7.5963,206000.0
2012-11-13 13:50:00,20.26,20.29,20.25,20.29,357800.0,7.6001,7.6113,7.5963,7.6113,357800.0
2012-11-13 14:00:00,20.29,20.32,20.25,20.32,248700.0,7.6113,7.6226,7.5963,7.6226,248700.0
2012-11-13 14:10:00,20.32,20.33,20.29,20.29,264300.0,7.6226,7.6263,7.6113,7.6113,264300.0
2012-11-13 14:20:00,20.29,20.32,20.28,20.32,250900.0,7.6113,7.6226,7.6076,7.6226,250900.0
2012-11-13 14:30:00,20.32,20.33,20.28,20.29,212900.0,7.6226,7.6263,7.6076,7.6113,212900.0
2012-11-13 14:40:00,20.29,20.31,20.25,20.26,157700.0,7.6113,7.6188,7.5963,7.6001,157700.0
2012-11-13 14:50:00,20.27,20.3,20.24,20.3,182600.0,7.6038,7.6151,7.5926,7.6151,182600.0
2012-11-13 15:00:00,20.3,20.33,20.27,20.27,182800.0,7.6151,7.6263,7.6038,7.6038,182800.0
2012-11-13 15:10:00,20.27,20.28,20.16,20.2,139100.0,7.6038,7.6076,7.5625,7.5775,139100.0
2012-11-13 15:20:00,20.19,20.21,20.07,20.12,258300.0,7.5738,7.5813,7.5288,7.5475,258300.0
2012-11-13 15:30:00,20.12,20.15,20.11,20.14,173000.0,7.5475,7.5588,7.5438,7.555,173000.0
2012-11-13 15:40:00,20.14,20.18,20.12,20.18,359700.0,7.555,7.57,7.5475,7.57,359700.0
2012-11-13 15:50:00,20.18,20.18,20.06,20.07,1043000.0,7.57,7.57,7.525,7.5288,1043000.0
2012-11-14 09:30:00,20.17,20.17,19.94,19.95,412900.0,7.5663,7.5663,7.48,7.4838,412900.0
2012-11-14 09:40:00,19.95,19.97,19.85,19.88,358900.0,7.4838,7.4913,7.4463,7.4575,358900.0
2012-11-14 09:50:00,19.88,19.89,19.75,19.83,578400.0,7.4575,7.4613,7.4087,7.4388,578400.0
2012-11-14 10:00:00,19.83,19.83,19.71,19.75,476000.0,7.4388,7.4388,7.3937,7.4087,476000.0
2012-11-14 10:10:00,19.76,19.8,19.71,19.72,335700.0,7.4125,7.4275,7.3937,7.3975,335700.0
2012-11-14 10:20:00,19.72,19.79,19.66,19.66,314600.0,7.3975,7.4237,7.375,7.375,314600.0
2012-11-14 10:30:00,19.66,19.72,19.64,19.68,252400.0,7.375,7.3975,7.3675,7.3825,252400.0
2012-11-14 10:40:00,19.68,19.68,19.5,19.56,553100.0,7.3825,7.3825,7.315,7.3375,553100.0
2012-11-14 10:50:00,19.55,19.57,19.45,19.49,490300.0,7.3337,7.3412,7.2962,7.3112,490300.0
2012-11-14 11:00:00,19.5,19.63,19.47,19.62,352600.0,7.315,7.3637,7.3037,7.36,352600.0
2012-11-14 11:10:00,19.63,19.63,19.57,19.58,220800.0,7.3637,7.3637,7.3412,7.345,220800.0
2012-11-14 11:20:00,19.58,19.62,19.55,19.61,232900.0,7.345,7.36,7.3337,7.3562,232900.0
2012-11-14 11:30:00,19.61,19.62,19.48,19.5,387800.0,7.3562,7.36,7.3075,7.315,387800.0
2012-11-14 11:40:00,19.51,19.68,19.51,19.66,335600.0,7.3187,7.3825,7.3187,7.375,335600.0
2012-11-14 11:50:00,19.67,19.75,19.66,19.75,338400.0,7.3787,7.4087,7.375,7.4087,338400.0
2012-11-14 12:00:00,19.75,19.77,19.7,19.77,251600.0,7.4087,7.4162,7.39,7.4162,251600.0
2012-11-14 12:10:00,19.76,19.77,19.62,19.62,656600.0,7.4125,7.4162,7.36,7.36,656600.0
2012-11-14 12:20:00,19.62,19.66,19.56,19.66,397700.0,7.36,7.375,7.3375,7.375,397700.0
2012-11-14 12:30:00,19.65,19.67,19.6,19.61,300600.0,7.3712,7.3787,7.3525,7.3562,300600.0
2012-11-14 12:40:00,19.61,19.66,19.6,19.62,215100.0,7.3562,7.375,7.3525,7.36,215100.0
2012-11-14 12:50:00,19.62,19.63,19.55,19.56,246400.0,7.36,7.3637,7.3337,7.3375,246400.0
2012-11-14 13:00:00,19.56,19.57,19.53,19.54,167000.0,7.3375,7.3412,7.3262,7.33,167000.0
2012-11-14 13:10:00,19.53,19.59,19.52,19.56,214100.0,7.3262,7.3487,7.3225,7.3375,214100.0
2012-11-14 13:20:00,19.57,19.67,19.56,19.6,288000.0,7.3412,7.3787,7.3375,7.3525,288000.0
2012-11-14 13:30:00,19.59,19.66,19.56,19.59,352900.0,7.3487,7.375,7.3375,7.3487,352900.0
2012-11-14 13:40:00,19.6,19.65,19.56,19.6,334500.0,7.3525,7.3712,7.3375,7.3525,334500.0
2012-11-14 13:50:00,19.6,19.73,19.59,19.72,363400.0,7.3525,7.4012,7.3487,7.3975,363400.0
2012-11-14 14:00:00,19.73,19.77,19.67,19.68,200400.0,7.4012,7.4162,7.3787,7.3825,200400.0
2012-11-14 14:10:00,19.68,19.68,19.59,19.61,278600.0,7.3825,7.3825,7.3487,7.3562,278600.0
2012-11-14 14:20:00,19.61,19.73,19.58,19.71,351100.0,7.3562,7.4012,7.345,7.3937,351100.0
2012-11-14 14:30:00,19.72,19.72,19.64,19.66,291500.0,7.3975,7.3975,7.3675,7.375,291500.0
2012-11-14 14:40:00,19.67,19.67,19.6,19.63,211100.0,7.3787,7.3787,7.3525,7.3637,211100.0
2012-11-14 14:50:00,19.64,19.64,19.57,19.57,165000.0,7.3675,7.3675,7.3412,7.3412,165000.0
2012-11-14 15:00:00,19.57,19.62,19.51,19.55,391600.0,7.3412,7.36,7.3187,7.3337,391600.0
2012-11-14 15:10:00,19.55,19.63,19.54,19.57,401100.0,7.3337,7.3637,7.33,7.3412,401100.0
2012-11-14 15:20:00,19.56,19.61,19.53,19.61,333800.0,7.3375,7.3562,7.3262,7.3562,333800.0
2012-11-14 15:30:00,19.6,19.61,19.55,19.56,382300.0,7.3525,7.3562,7.3337,7.3375,382300.0
2012-11-14 15:40:00,19.55,19.56,19.5,19.55,524900.0,7.3337,7.3375,7.315,7.3337,524900.0
2012-11-14 15:50:00,19.55,19.57,19.5,19.56,1067000.0,7.3337,7.3412,7.315,7.3375,1067000.0
2012-11-15 09:30:00,19.47,19.62,19.36,19.53,522400.0,7.3037,7.36,7.2624,7.3262,522400.0
2012-11-15 09:40:00,19.53,19.58,19.31,19.32,470300.0,7.3262,7.345,7.2437,7.2474,470300.0
2012-11-15 09:50:00,19.32,19.36,19.23,19.3,404900.0,7.2474,7.2624,7.2137,7.2399,404900.0
2012-11-15 10:00:00,19.3,19.46,19.15,19.37,748400.0,7.2399,7.3,7.1837,7.2662,748400.0
2012-11-15 10:10:00,19.38,19.43,19.32,19.39,459100.0,7.2699,7.2887,7.2474,7.2737,459100.0
2012-11-15 10:20:00,19.39,19.39,19.29,19.36,352700.0,7.2737,7.2737,7.2362,7.2624,352700.0
2012-11-15 10:30:00,19.36,19.38,19.28,19.3,548300.0,7.2624,7.2699,7.2324,7.2399,548300.0
2012-11-15 10:40:00,19.31,19.31,19.16,19.16,475800.0,7.2437,7.2437,7.1874,7.1874,475800.0
2012-11-15 10:50:00,19.16,19.23,19.16,19.2,507400.0,7.1874,7.2137,7.1874,7.2024,507400.0
2012-11-15 11:00:00,19.2,19.38,19.2,19.29,434700.0,7.2024,7.2699,7.2024,7.2362,434700.0
2012-11-15 11:10:00,19.29,19.38,19.23,19.26,364800.0,7.2362,7.2699,7.2137,7.2249,364800.0
2012-11-15 11:20:00,19.26,19.36,19.25,19.3,343300.0,7.2249,7.2624,7.2212,7.2399,343300.0
2012-11-15 11:30:00,19.29,19.34,19.25,19.31,256900.0,7.2362,7.2549,7.2212,7.2437,256900.0
2012-11-15 11:40:00,19.32,19.32,19.2,19.23,307200.0,7.2474,7.2474,7.2024,7.2137,307200.0
2012-11-15 11:50:00,19.23,19.29,19.22,19.25,259700.0,7.2137,7.2362,7.2099,7.2212,259700.0
2012-11-15 12:00:00,19.25,19.33,19.23,19.33,161500.0,7.2212,7.2512,7.2137,7.2512,161500.0
2012-11-15 12:10:00,19.34,19.36,19.27,19.36,191400.0,7.2549,7.2624,7.2287,7.2624,191400.0
2012-11-15 12:20:00,19.35,19.36,19.23,19.25,198600.0,7.2587,7.2624,7.2137,7.2212,198600.0
2012-11-15 12:30:00,19.25,19.33,19.19,19.33,120200.0,7.2212,7.2512,7.1987,7.2512,120200.0
2012-11-15 12:40:00,19.33,19.37,19.25,19.28,186600.0,7.2512,7.2662,7.2212,7.2324,186600.0
2012-11-15 12:50:00,19.28,19.3,19.24,19.25,108600.0,7.2324,7.2399,7.2174,7.2212,108600.0
2012-11-15 13:00:00,19.24,19.3,19.21,19.3,142600.0,7.2174,7.2399,7.2062,7.2399,142600.0
2012-11-15 13:10:00,19.29,19.32,19.27,19.27,96000.0,7.2362,7.2474,7.2287,7.2287,96000.0
2012-11-15 13:20:00,19.27,19.34,19.27,19.31,192400.0,7.2287,7.2549,7.2287,7.2437,192400.0
2012-11-15 13:30:00,19.31,19.34,19.26,19.34,160700.0,7.2437,7.2549,7.2249,7.2549,160700.0
2012-11-15 13:40:00,19.33,19.39,19.33,19.35,222600.0,7.2512,7.2737,7.2512,7.2587,222600.0
2012-11-15 13:50:00,19.36,19.44,19.34,19.38,305900.0,7.2624,7.2925,7.2549,7.2699,305900.0
2012-11-15 14:00:00,19.37,19.37,19.25,19.26,196400.0,7.2662,7.2662,7.2212,7.2249,196400.0
2012-11-15 14:10:00,19.26,19.32,19.21,19.25,144700.0,7.2249,7.2474,7.2062,7.2212,144700.0
2012-11-15 14:20:00,19.24,19.28,19.23,19.28,98800.0,7.2174,7.2324,7.2137,7.2324,98800.0
2012-11-15 14:30:00,19.27,19.28,19.23,19.24,115800.0,7.2287,7.2324,7.2137,7.2174,115800.0
2012-11-15 14:40:00,19.24,19.29,19.23,19.27,130400.0,7.2174,7.2362,7.2137,7.2287,130400.0
2012-11-15 14:50:00,19.27,19.32,19.26,19.32,159900.0,7.2287,7.2474,7.2249,7.2474,159900.0
2012-11-15 15:00:00,19.32,19.32,19.19,19.22,312700.0,7.2474,7.2474,7.1987,7.2099,312700.0
2012-11-15 15:10:00,19.21,19.3,19.2,19.24,174100.0,7.2062,7.2399,7.2024,7.2174,174100.0
2012-11-15 15:20:00,19.25,19.27,19.21,19.23,155700.0,7.2212,7.2287,7.2062,7.2137,155700.0
2012-11-15 15:30:00,19.22,19.27,19.21,19.27,257500.0,7.2099,7.2287,7.2062,7.2287,257500.0
2012-11-15 15:40:00,19.27,19.33,19.27,19.32,541400.0,7.2287,7.2512,7.2287,7.2474,541400.0
2012-11-15 15:50:00,19.32,19.35,19.29,19.32,905000.0,7.2474,7.2587,7.2362,7.2474,905000.0
2012-11-16 09:30:00,19.31,19.33,19.12,19.18,572200.0,7.2437,7.2512,7.1724,7.1949,572200.0
2012-11-16 09:40:00,19.19,19.21,19.12,19.14,370000.0,7.1987,7.2062,7.1724,7.1799,370000.0
2012-11-16 09:50:00,19.14,19.14,18.95,18.98,497100.0,7.1799,7.1799,7.1086,7.1199,497100.0
2012-11-16 10:00:00,18.97,18.98,18.88,18.93,773500.0,7.1161,7.1199,7.0824,7.1011,773500.0
2012-11-16 10:10:00,18.94,18.98,18.89,18.97,487000.0,7.1049,7.1199,7.0861,7.1161,487000.0
2012-11-16 10:20:00,18.96,19.04,18.95,18.99,330300.0,7.1124,7.1424,7.1086,7.1236,330300.0
2012-11-16 10:30:00,19.0,19.01,18.92,18.94,395200.0,7.1274,7.1311,7.0974,7.1049,395200.0
2012-11-16 10:40:00,18.94,18.95,18.86,18.89,457200.0,7.1049,7.1086,7.0749,7.0861,457200.0
2012-11-16 10:50:00,18.88,18.89,18.79,18.79,425800.0,7.0824,7.0861,7.0486,7.0486,425800.0
2012-11-16 11:00:00,18.79,18.8,18.68,18.7,842500.0,7.0486,7.0524,7.0074,7.0149,842500.0
2012-11-16 11:10:00,18.69,18.7,18.61,18.61,409300.0,7.0111,7.0149,6.9811,6.9811,409300.0
2012-11-16 11:20:00,18.6,18.64,18.52,18.55,712800.0,6.9773,6.9924,6.9473,6.9586,712800.0
2012-11-16 11:30:00,18.55,18.68,18.55,18.68,427300.0,6.9586,7.0074,6.9586,7.0074,427300.0
2012-11-16 11:40:00,18.68,18.71,18.56,18.68,1379800.0,7.0074,7.0186,6.9623,7.0074,1379800.0
2012-11-16 11:50:00,18.67,18.83,18.67,18.78,751700.0,7.0036,7.0636,7.0036,7.0449,751700.0
2012-11-16 12:00:00,18.79,18.91,18.79,18.82,792900.0,7.0486,7.0936,7.0486,7.0599,792900.0
2012-11-16 12:10:00,18.82,18.86,18.8,18.82,367800.0,7.0599,7.0749,7.0524,7.0599,367800.0
2012-11-16 12:20:00,18.82,18.85,18.8,18.84,243900.0,7.0599,7.0711,7.0524,7.0674,243900.0
2012-11-16 12:30:00,18.85,19.06,18.84,19.02,573100.0,7.0711,7.1499,7.0674,7.1349,573100.0
2012-11-16 12:40:00,19.02,19.04,18.95,18.97,327400.0,7.1349,7.1424,7.1086,7.1161,327400.0
2012-11-16 12:50:00,18.96,18.99,18.93,18.96,108700.0,7.1124,7.1236,7.1011,7.1124,108700.0
2012-11-16 13:00:00,18.96,18.96,18.91,18.92,194300.0,7.1124,7.1124,7.0936,7.0974,194300.0
2012-11-16 13:10:00,18.92,18.93,18.8,18.81,442300.0,7.0974,7.1011,7.0524,7.0561,442300.0
2012-11-16 13:20:00,18.81,18.86,18.79,18.85,199500.0,7.0561,7.0749,7.0486,7.0711,199500.0
2012-11-16 13:30:00,18.86,18.88,18.78,18.79,159100.0,7.0749,7.0824,7.0449,7.0486,159100.0
2012-11-16 13:40:00,18.78,18.79,18.76,18.78,155100.0,7.0449,7.0486,7.0374,7.0449,155100.0
2012-11-16 13:50:00,18.78,18.9,18.76,18.9,407400.0,7.0449,7.0899,7.0374,7.0899,407400.0
2012-11-16 14:00:00,18.89,18.9,18.77,18.78,207300.0,7.0861,7.0899,7.0411,7.0449,207300.0
2012-11-16 14:10:00,18.78,18.84,18.75,18.79,432600.0,7.0449,7.0674,7.0336,7.0486,432600.0
2012-11-16 14:20:00,18.79,18.79,18.72,18.75,162000.0,7.0486,7.0486,7.0224,7.0336,162000.0
2012-11-16 14:30:00,18.76,18.86,18.75,18.85,380300.0,7.0374,7.0749,7.0336,7.0711,380300.0
2012-11-16 14:40:00,18.85,18.87,18.81,18.81,208100.0,7.0711,7.0786,7.0561,7.0561,208100.0
2012-11-16 14:50:00,18.8,18.86,18.79,18.83,144000.0,7.0524,7.0749,7.0486,7.0636,144000.0
2012-11-16 15:00:00,18.84,18.84,18.79,18.82,239700.0,7.0674,7.0674,7.0486,7.0599,239700.0
2012-11-16 15:10:00,18.83,18.88,18.8,18.86,236300.0,7.0636,7.0824,7.0524,7.0749,236300.0
2012-11-16 15:20:00,18.86,18.92,18.86,18.89,270900.0,7.0749,7.0974,7.0749,7.0861,270900.0
2012-11-16 15:30:00,18.88,18.96,18.88,18.94,429900.0,7.0824,7.1124,7.0824,7.1049,429900.0
2012-11-16 15:40:00,18.93,19.04,18.93,18.94,639800.0,7.1011,7.1424,7.1011,7.1049,639800.0
2012-11-16 15:50:00,18.94,19.01,18.93,19.01,957000.0,7.1049,7.1311,7.1011,7.1311,957000.0
2012-11-19 09:30:00,19.2,19.36,19.2,19.35,695000.0,7.2024,7.2624,7.2024,7.2587,695000.0
2012-11-19 09:40:00,19.35,19.35,19.22,19.26,508000.0,7.2587,7.2587,7.2099,7.2249,508000.0
2012-11-19 09:50:00,19.27,19.32,19.26,19.31,385200.0,7.2287,7.2474,7.2249,7.2437,385200.0
2012-11-19 10:00:00,19.31,19.36,19.29,19.31,672500.0,7.2437,7.2624,7.2362,7.2437,672500.0
2012-11-19 10:10:00,19.32,19.35,19.26,19.3,456600.0,7.2474,7.2587,7.2249,7.2399,456600.0
2012-11-19 10:20:00,19.3,19.33,19.25,19.26,959500.0,7.2399,7.2512,7.2212,7.2249,959500.0
2012-11-19 10:30:00,19.26,19.29,19.26,19.28,518500.0,7.2249,7.2362,7.2249,7.2324,518500.0
2012-11-19 10:40:00,19.28,19.34,19.27,19.34,441300.0,7.2324,7.2549,7.2287,7.2549,441300.0
2012-11-19 10:50:00,19.35,19.35,19.28,19.32,402200.0,7.2587,7.2587,7.2324,7.2474,402200.0
2012-11-19 11:00:00,19.32,19.34,19.29,19.31,328500.0,7.2474,7.2549,7.2362,7.2437,328500.0
2012-11-19 11:10:00,19.31,19.33,19.28,19.28,244600.0,7.2437,7.2512,7.2324,7.2324,244600.0
2012-11-19 11:20:00,19.29,19.29,19.25,19.26,201800.0,7.2362,7.2362,7.2212,7.2249,201800.0
2012-11-19 11:30:00,19.27,19.29,19.23,19.23,324400.0,7.2287,7.2362,7.2137,7.2137,324400.0
2012-11-19 11:40:00,19.23,19.23,19.18,19.19,164000.0,7.2137,7.2137,7.1949,7.1987,164000.0
2012-11-19 11:50:00,19.2,19.2,19.17,19.18,245600.0,7.2024,7.2024,7.1912,7.1949,245600.0
2012-11-19 12:00:00,19.17,19.23,19.17,19.21,119200.0,7.1912,7.2137,7.1912,7.2062,119200.0
2012-11-19 12:10:00,19.22,19.23,19.08,19.17,994700.0,7.2099,7.2137,7.1574,7.1912,994700.0
2012-11-19 12:20:00,19.18,19.22,19.1,19.16,492400.0,7.1949,7.2099,7.1649,7.1874,492400.0
2012-11-19 12:30:00,19.15,19.16,19.12,19.12,161400.0,7.1837,7.1874,7.1724,7.1724,161400.0
2012-11-19 12:40:00,19.12,19.12,19.05,19.07,417900.0,7.1724,7.1724,7.1462,7.1537,417900.0
2012-11-19 12:50:00,19.07,19.09,19.04,19.09,227000.0,7.1537,7.1612,7.1424,7.1612,227000.0
2012-11-19 13:00:00,19.09,19.11,19.05,19.05,106000.0,7.1612,7.1687,7.1462,7.1462,106000.0
2012-11-19 13:10:00,19.06,19.06,18.98,19.0,305700.0,7.1499,7.1499,7.1199,7.1274,305700.0
2012-11-19 13:20:00,19.0,19.01,18.97,18.97,338900.0,7.1274,7.1311,7.1161,7.1161,338900.0
2012-11-19 13:30:00,18.96,18.97,18.86,18.9,445700.0,7.1124,7.1161,7.0749,7.0899,445700.0
2012-11-19 13:40:00,18.9,18.92,18.89,18.91,277100.0,7.0899,7.0974,7.0861,7.0936,277100.0
2012-11-19 13:50:00,18.9,18.93,18.86,18.89,510400.0,7.0899,7.1011,7.0749,7.0861,510400.0
2012-11-19 14:00:00,18.89,18.96,18.86,18.86,514200.0,7.0861,7.1124,7.0749,7.0749,514200.0
2012-11-19 14:10:00,18.86,18.88,18.85,18.86,279200.0,7.0749,7.0824,7.0711,7.0749,279200.0
2012-11-19 14:20:00,18.86,18.88,18.83,18.86,358300.0,7.0749,7.0824,7.0636,7.0749,358300.0
2012-11-19 14:30:00,18.85,18.92,18.85,18.92,482500.0,7.0711,7.0974,7.0711,7.0974,482500.0
2012-11-19 14:40:00,18.92,18.96,18.89,18.95,446600.0,7.0974,7.1124,7.0861,7.1086,446600.0
2012-11-19 14:50:00,18.96,19.01,18.95,18.98,415600.0,7.1124,7.1311,7.1086,7.1199,415600.0
2012-11-19 15:00:00,18.98,19.01,18.96,19.0,220300.0,7.1199,7.1311,7.1124,7.1274,220300.0
2012-11-19 15:10:00,19.0,19.02,18.98,19.0,312700.0,7.1274,7.1349,7.1199,7.1274,312700.0
2012-11-19 15:20:00,19.0,19.02,18.99,19.0,272200.0,7.1274,7.1349,7.1236,7.1274,272200.0
2012-11-19 15:30:00,19.0,19.01,18.99,19.0,321300.0,7.1274,7.1311,7.1236,7.1274,321300.0
2012-11-19 15:40:00,19.0,19.05,18.99,19.05,624500.0,7.1274,7.1462,7.1236,7.1462,624500.0
2012-11-19 15:50:00,19.05,19.17,19.02,19.1,1237000.0,7.1462,7.1912,7.1349,7.1649,1237000.0
2012-11-20 09:30:00,18.85,19.1,18.83,19.08,852000.0,7.0711,7.1649,7.0636,7.1574,852000.0
2012-11-20 09:40:00,19.08,19.08,18.97,19.03,573500.0,7.1574,7.1574,7.1161,7.1386,573500.0
2012-11-20 09:50:00,19.03,19.06,18.97,19.04,310500.0,7.1386,7.1499,7.1161,7.1424,310500.0
2012-11-20 10:00:00,19.04,19.07,18.98,19.04,373500.0,7.1424,7.1537,7.1199,7.1424,373500.0
2012-11-20 10:10:00,19.05,19.15,19.02,19.13,466500.0,7.1462,7.1837,7.1349,7.1762,466500.0
2012-11-20 10:20:00,19.12,19.17,19.11,19.11,217600.0,7.1724,7.1912,7.1687,7.1687,217600.0
2012-11-20 10:30:00,19.11,19.16,19.1,19.13,241700.0,7.1687,7.1874,7.1649,7.1762,241700.0
2012-11-20 10:40:00,19.13,19.18,19.08,19.1,170300.0,7.1762,7.1949,7.1574,7.1649,170300.0
2012-11-20 10:50:00,19.1,19.13,19.08,19.09,215800.0,7.1649,7.1762,7.1574,7.1612,215800.0
2012-11-20 11:00:00,19.09,19.12,19.07,19.09,238000.0,7.1612,7.1724,7.1537,7.1612,238000.0
2012-11-20 11:10:00,19.1,19.13,19.07,19.13,215600.0,7.1649,7.1762,7.1537,7.1762,215600.0
2012-11-20 11:20:00,19.13,19.15,19.1,19.11,179100.0,7.1762,7.1837,7.1649,7.1687,179100.0
2012-11-20 11:30:00,19.11,19.15,19.1,19.11,141500.0,7.1687,7.1837,7.1649,7.1687,141500.0
2012-11-20 11:40:00,19.12,19.15,19.1,19.12,113900.0,7.1724,7.1837,7.1649,7.1724,113900.0
2012-11-20 11:50:00,19.12,19.16,19.11,19.12,148200.0,7.1724,7.1874,7.1687,7.1724,148200.0
2012-11-20 12:00:00,19.13,19.14,19.07,19.08,91400.0,7.1762,7.1799,7.1537,7.1574,91400.0
2012-11-20 12:10:00,19.09,19.1,19.07,19.07,188200.0,7.1612,7.1649,7.1537,7.1537,188200.0
2012-11-20 12:20:00,19.07,19.1,19.06,19.08,192500.0,7.1537,7.1649,7.1499,7.1574,192500.0
2012-11-20 12:30:00,19.08,19.09,19.05,19.06,125500.0,7.1574,7.1612,7.1462,7.1499,125500.0
2012-11-20 12:40:00,19.06,19.08,19.04,19.07,246900.0,7.1499,7.1574,7.1424,7.1537,246900.0
2012-11-20 12:50:00,19.07,19.1,19.07,19.09,70500.0,7.1537,7.1649,7.1537,7.1612,70500.0
2012-11-20 13:00:00,19.09,19.1,19.05,19.05,179000.0,7.1612,7.1649,7.1462,7.1462,179000.0
2012-11-20 13:10:00,19.05,19.07,18.99,19.05,376000.0,7.1462,7.1537,7.1236,7.1462,376000.0
2012-11-20 13:20:00,19.05,19.06,18.96,18.96,216500.0,7.1462,7.1499,7.1124,7.1124,216500.0
2012-11-20 13:30:00,18.96,19.01,18.96,19.0,322600.0,7.1124,7.1311,7.1124,7.1274,322600.0
2012-11-20 13:40:00,19.0,19.05,18.98,19.02,107100.0,7.1274,7.1462,7.1199,7.1349,107100.0
2012-11-20 13:50:00,19.02,19.08,19.01,19.05,167200.0,7.1349,7.1574,7.1311,7.1462,167200.0
2012-11-20 14:00:00,19.05,19.07,19.04,19.05,119700.0,7.1462,7.1537,7.1424,7.1462,119700.0
2012-11-20 14:10:00,19.04,19.09,19.04,19.06,111000.0,7.1424,7.1612,7.1424,7.1499,111000.0
2012-11-20 14:20:00,19.06,19.07,19.05,19.06,118500.0,7.1499,7.1537,7.1462,7.1499,118500.0
2012-11-20 14:30:00,19.07,19.07,19.02,19.02,68100.0,7.1537,7.1537,7.1349,7.1349,68100.0
2012-11-20 14:40:00,19.02,19.03,18.97,19.0,210900.0,7.1349,7.1386,7.1161,7.1274,210900.0
2012-11-20 14:50:00,18.99,19.01,18.94,18.96,170700.0,7.1236,7.1311,7.1049,7.1124,170700.0
2012-11-20 15:00:00,18.96,19.02,18.96,19.01,195200.0,7.1124,7.1349,7.1124,7.1311,195200.0
2012-11-20 15:10:00,19.01,19.02,18.99,19.01,194000.0,7.1311,7.1349,7.1236,7.1311,194000.0
2012-11-20 15:20:00,19.01,19.01,18.95,18.96,218700.0,7.1311,7.1311,7.1086,7.1124,218700.0
2012-11-20 15:30:00,18.96,18.99,18.93,18.95,344100.0,7.1124,7.1236,7.1011,7.1086,344100.0
2012-11-20 15:40:00,18.95,18.99,18.92,18.99,357500.0,7.1086,7.1236,7.0974,7.1236,357500.0
2012-11-20 15:50:00,18.99,19.0,18.98,19.0,328900.0,7.1236,7.1274,7.1199,7.1274,328900.0
2012-11-21 09:30:00,18.9,18.94,18.86,18.94,387700.0,7.0899,7.1049,7.0749,7.1049,387700.0
2012-11-21 09:40:00,18.94,18.96,18.83,18.86,437800.0,7.1049,7.1124,7.0636,7.0749,437800.0
2012-11-21 09:50:00,18.86,18.86,18.78,18.79,438000.0,7.0749,7.0749,7.0449,7.0486,438000.0
2012-11-21 10:00:00,18.79,18.8,18.59,18.61,579800.0,7.0486,7.0524,6.9736,6.9811,579800.0
2012-11-21 10:10:00,18.61,18.62,18.5,18.51,504600.0,6.9811,6.9848,6.9398,6.9436,504600.0
2012-11-21 10:20:00,18.51,18.55,18.49,18.51,578800.0,6.9436,6.9586,6.9361,6.9436,578800.0
2012-11-21 10:30:00,18.52,18.53,18.48,18.53,537200.0,6.9473,6.9511,6.9323,6.9511,537200.0
2012-11-21 10:40:00,18.53,18.53,18.47,18.48,229000.0,6.9511,6.9511,6.9286,6.9323,229000.0
2012-11-21 10:50:00,18.48,18.54,18.46,18.53,363600.0,6.9323,6.9548,6.9248,6.9511,363600.0
2012-11-21 11:00:00,18.53,18.54,18.5,18.52,282400.0,6.9511,6.9548,6.9398,6.9473,282400.0
2012-11-21 11:10:00,18.52,18.62,18.52,18.6,325100.0,6.9473,6.9848,6.9473,6.9773,325100.0
2012-11-21 11:20:00,18.6,18.6,18.58,18.6,198100.0,6.9773,6.9773,6.9698,6.9773,198100.0
2012-11-21 11:30:00,18.6,18.63,18.58,18.59,448800.0,6.9773,6.9886,6.9698,6.9736,448800.0
2012-11-21 11:40:00,18.6,18.6,18.54,18.54,229100.0,6.9773,6.9773,6.9548,6.9548,229100.0
2012-11-21 11:50:00,18.54,18.56,18.5,18.52,212700.0,6.9548,6.9623,6.9398,6.9473,212700.0
2012-11-21 12:00:00,18.52,18.54,18.51,18.53,241900.0,6.9473,6.9548,6.9436,6.9511,241900.0
2012-11-21 12:10:00,18.52,18.61,18.52,18.6,181900.0,6.9473,6.9811,6.9473,6.9773,181900.0
2012-11-21 12:20:00,18.6,18.67,18.59,18.62,317900.0,6.9773,7.0036,6.9736,6.9848,317900.0
2012-11-21 12:30:00,18.61,18.62,18.58,18.6,256400.0,6.9811,6.9848,6.9698,6.9773,256400.0
2012-11-21 12:40:00,18.6,18.66,18.55,18.55,622700.0,6.9773,6.9999,6.9586,6.9586,622700.0
2012-11-21 12:50:00,18.55,18.55,18.5,18.52,274800.0,6.9586,6.9586,6.9398,6.9473,274800.0
2012-11-21 13:00:00,18.51,18.53,18.49,18.49,246400.0,6.9436,6.9511,6.9361,6.9361,246400.0
2012-11-21 13:10:00,18.49,18.52,18.44,18.44,272600.0,6.9361,6.9473,6.9173,6.9173,272600.0
2012-11-21 13:20:00,18.45,18.46,18.37,18.39,629900.0,6.9211,6.9248,6.8911,6.8986,629900.0
2012-11-21 13:30:00,18.39,18.48,18.34,18.47,805200.0,6.8986,6.9323,6.8798,6.9286,805200.0
2012-11-21 13:40:00,18.48,18.5,18.43,18.46,337600.0,6.9323,6.9398,6.9136,6.9248,337600.0
2012-11-21 13:50:00,18.47,18.47,18.33,18.35,743200.0,6.9286,6.9286,6.8761,6.8836,743200.0
2012-11-21 14:00:00,18.35,18.37,18.21,18.28,734600.0,6.8836,6.8911,6.831,6.8573,734600.0
2012-11-21 14:10:00,18.28,18.35,18.27,18.27,466800.0,6.8573,6.8836,6.8536,6.8536,466800.0
2012-11-21 14:20:00,18.28,18.4,18.27,18.39,970000.0,6.8573,6.9023,6.8536,6.8986,970000.0
2012-11-21 14:30:00,18.39,18.44,18.37,18.44,410800.0,6.8986,6.9173,6.8911,6.9173,410800.0
2012-11-21 14:40:00,18.44,18.46,18.38,18.39,198000.0,6.9173,6.9248,6.8948,6.8986,198000.0
2012-11-21 14:50:00,18.38,18.4,18.37,18.39,165100.0,6.8948,6.9023,6.8911,6.8986,165100.0
2012-11-21 15:00:00,18.38,18.45,18.37,18.43,232500.0,6.8948,6.9211,6.8911,6.9136,232500.0
2012-11-21 15:10:00,18.43,18.46,18.42,18.44,218000.0,6.9136,6.9248,6.9098,6.9173,218000.0
2012-11-21 15:20:00,18.44,18.45,18.4,18.45,249800.0,6.9173,6.9211,6.9023,6.9211,249800.0
2012-11-21 15:30:00,18.45,18.46,18.44,18.44,173700.0,6.9211,6.9248,6.9173,6.9173,173700.0
2012-11-21 15:40:00,18.45,18.48,18.45,18.48,380000.0,6.9211,6.9323,6.9211,6.9323,380000.0
2012-11-21 15:50:00,18.48,18.48,18.39,18.4,2203600.0,6.9323,6.9323,6.8986,6.9023,2203600.0
2012-11-23 09:30:00,18.4,18.6,18.4,18.59,815400.0,6.9023,6.9773,6.9023,6.9736,815400.0
2012-11-23 09:40:00,18.59,18.64,18.58,18.6,722600.0,6.9736,6.9924,6.9698,6.9773,722600.0
2012-11-23 09:50:00,18.59,18.6,18.5,18.56,391700.0,6.9736,6.9773,6.9398,6.9623,391700.0
2012-11-23 10:00:00,18.56,18.6,18.55,18.57,347300.0,6.9623,6.9773,6.9586,6.9661,347300.0
2012-11-23 10:10:00,18.57,18.64,18.55,18.62,424200.0,6.9661,6.9924,6.9586,6.9848,424200.0
2012-11-23 10:20:00,18.61,18.64,18.59,18.62,355100.0,6.9811,6.9924,6.9736,6.9848,355100.0
2012-11-23 10:30:00,18.63,18.64,18.56,18.57,260600.0,6.9886,6.9924,6.9623,6.9661,260600.0
2012-11-23 10:40:00,18.57,18.58,18.52,18.53,410900.0,6.9661,6.9698,6.9473,6.9511,410900.0
2012-11-23 10:50:00,18.52,18.55,18.5,18.51,764600.0,6.9473,6.9586,6.9398,6.9436,764600.0
2012-11-23 11:00:00,18.51,18.56,18.5,18.55,219600.0,6.9436,6.9623,6.9398,6.9586,219600.0
2012-11-23 11:10:00,18.56,18.58,18.55,18.58,237600.0,6.9623,6.9698,6.9586,6.9698,237600.0
2012-11-23 11:20:00,18.58,18.58,18.57,18.58,169200.0,6.9698,6.9698,6.9661,6.9698,169200.0
2012-11-23 11:30:00,18.57,18.58,18.53,18.54,217500.0,6.9661,6.9698,6.9511,6.9548,217500.0
2012-11-23 11:40:00,18.55,18.55,18.54,18.54,264400.0,6.9586,6.9586,6.9548,6.9548,264400.0
2012-11-23 11:50:00,18.54,18.56,18.54,18.55,206300.0,6.9548,6.9623,6.9548,6.9586,206300.0
2012-11-23 12:00:00,18.54,18.58,18.53,18.56,257400.0,6.9548,6.9698,6.9511,6.9623,257400.0
2012-11-23 12:10:00,18.56,18.58,18.55,18.58,139500.0,6.9623,6.9698,6.9586,6.9698,139500.0
2012-11-23 12:20:00,18.57,18.64,18.57,18.64,305100.0,6.9661,6.9924,6.9661,6.9924,305100.0
2012-11-23 12:30:00,18.64,18.73,18.63,18.73,339000.0,6.9924,7.0261,6.9886,7.0261,339000.0
2012-11-23 12:40:00,18.73,18.81,18.73,18.8,596300.0,7.0261,7.0561,7.0261,7.0524,596300.0
2012-11-23 12:50:00,18.79,18.8,18.71,18.77,760700.0,7.0486,7.0524,7.0186,7.0411,760700.0
2012-11-26 09:30:00,18.57,18.6,18.45,18.5,628500.0,6.9661,6.9773,6.9211,6.9398,628500.0
2012-11-26 09:40:00,18.49,18.58,18.48,18.53,370400.0,6.9361,6.9698,6.9323,6.9511,370400.0
2012-11-26 09:50:00,18.54,18.57,18.48,18.5,403500.0,6.9548,6.9661,6.9323,6.9398,403500.0
2012-11-26 10:00:00,18.51,18.58,18.49,18.55,356600.0,6.9436,6.9698,6.9361,6.9586,356600.0
2012-11-26 10:10:00,18.56,18.57,18.46,18.5,310500.0,6.9623,6.9661,6.9248,6.9398,310500.0
2012-11-26 10:20:00,18.5,18.5,18.44,18.49,192900.0,6.9398,6.9398,6.9173,6.9361,192900.0
2012-11-26 10:30:00,18.49,18.52,18.48,18.52,154600.0,6.9361,6.9473,6.9323,6.9473,154600.0
2012-11-26 10:40:00,18.52,18.55,18.5,18.5,252100.0,6.9473,6.9586,6.9398,6.9398,252100.0
2012-11-26 10:50:00,18.5,18.51,18.45,18.48,141800.0,6.9398,6.9436,6.9211,6.9323,141800.0
2012-11-26 11:00:00,18.48,18.5,18.43,18.44,241800.0,6.9323,6.9398,6.9136,6.9173,241800.0
2012-11-26 11:10:00,18.43,18.46,18.41,18.43,152700.0,6.9136,6.9248,6.9061,6.9136,152700.0
2012-11-26 11:20:00,18.43,18.46,18.4,18.46,144400.0,6.9136,6.9248,6.9023,6.9248,144400.0
2012-11-26 11:30:00,18.46,18.48,18.42,18.43,160900.0,6.9248,6.9323,6.9098,6.9136,160900.0
2012-11-26 11:40:00,18.43,18.5,18.42,18.49,417500.0,6.9136,6.9398,6.9098,6.9361,417500.0
2012-11-26 11:50:00,18.48,18.5,18.46,18.47,74600.0,6.9323,6.9398,6.9248,6.9286,74600.0
2012-11-26 12:00:00,18.48,18.55,18.48,18.54,133500.0,6.9323,6.9586,6.9323,6.9548,133500.0
2012-11-26 12:10:00,18.54,18.55,18.48,18.5,100200.0,6.9548,6.9586,6.9323,6.9398,100200.0
2012-11-26 12:20:00,18.5,18.55,18.49,18.52,147900.0,6.9398,6.9586,6.9361,6.9473,147900.0
2012-11-26 12:30:00,18.53,18.55,18.49,18.53,172600.0,6.9511,6.9586,6.9361,6.9511,172600.0
2012-11-26 12:40:00,18.54,18.6,18.54,18.59,159000.0,6.9548,6.9773,6.9548,6.9736,159000.0
2012-11-26 12:50:00,18.59,18.63,18.57,18.63,149100.0,6.9736,6.9886,6.9661,6.9886,149100.0
2012-11-26 13:00:00,18.62,18.63,18.6,18.6,93400.0,6.9848,6.9886,6.9773,6.9773,93400.0
2012-11-26 13:10:00,18.6,18.67,18.59,18.66,178100.0,6.9773,7.0036,6.9736,6.9999,178100.0
2012-11-26 13:20:00,18.66,18.68,18.63,18.68,154700.0,6.9999,7.0074,6.9886,7.0074,154700.0
2012-11-26 13:30:00,18.67,18.69,18.66,18.69,129900.0,7.0036,7.0111,6.9999,7.0111,129900.0
2012-11-26 13:40:00,18.69,18.69,18.61,18.63,200600.0,7.0111,7.0111,6.9811,6.9886,200600.0
2012-11-26 13:50:00,18.63,18.65,18.62,18.62,156300.0,6.9886,6.9961,6.9848,6.9848,156300.0
2012-11-26 14:00:00,18.63,18.63,18.59,18.6,343900.0,6.9886,6.9886,6.9736,6.9773,343900.0
2012-11-26 14:10:00,18.59,18.61,18.57,18.57,330900.0,6.9736,6.9811,6.9661,6.9661,330900.0
2012-11-26 14:20:00,18.58,18.62,18.57,18.62,161600.0,6.9698,6.9848,6.9661,6.9848,161600.0
2012-11-26 14:30:00,18.61,18.67,18.61,18.67,164700.0,6.9811,7.0036,6.9811,7.0036,164700.0
2012-11-26 14:40:00,18.67,18.73,18.67,18.69,276900.0,7.0036,7.0261,7.0036,7.0111,276900.0
2012-11-26 14:50:00,18.69,18.71,18.66,18.67,211600.0,7.0111,7.0186,6.9999,7.0036,211600.0
2012-11-26 15:00:00,18.66,18.69,18.65,18.69,168600.0,6.9999,7.0111,6.9961,7.0111,168600.0
2012-11-26 15:10:00,18.69,18.71,18.68,18.7,139400.0,7.0111,7.0186,7.0074,7.0149,139400.0
2012-11-26 15:20:00,18.7,18.71,18.67,18.67,205900.0,7.0149,7.0186,7.0036,7.0036,205900.0
2012-11-26 15:30:00,18.67,18.69,18.67,18.67,299300.0,7.0036,7.0111,7.0036,7.0036,299300.0
2012-11-26 15:40:00,18.67,18.69,18.62,18.66,504800.0,7.0036,7.0111,6.9848,6.9999,504800.0
2012-11-26 15:50:00,18.66,18.67,18.63,18.65,599800.0,6.9999,7.0036,6.9886,6.9961,599800.0
2012-11-27 09:30:00,18.89,18.9,18.74,18.77,664600.0,7.0861,7.0899,7.0299,7.0411,664600.0
2012-11-27 09:40:00,18.77,18.81,18.73,18.78,736600.0,7.0411,7.0561,7.0261,7.0449,736600.0
2012-11-27 09:50:00,18.78,18.79,18.71,18.72,284700.0,7.0449,7.0486,7.0186,7.0224,284700.0
2012-11-27 10:00:00,18.73,18.74,18.55,18.59,762300.0,7.0261,7.0299,6.9586,6.9736,762300.0
2012-11-27 10:10:00,18.59,18.63,18.54,18.57,369900.0,6.9736,6.9886,6.9548,6.9661,369900.0
2012-11-27 10:20:00,18.57,18.61,18.55,18.56,396900.0,6.9661,6.9811,6.9586,6.9623,396900.0
2012-11-27 10:30:00,18.56,18.56,18.5,18.51,370800.0,6.9623,6.9623,6.9398,6.9436,370800.0
2012-11-27 10:40:00,18.51,18.55,18.49,18.52,510000.0,6.9436,6.9586,6.9361,6.9473,510000.0
2012-11-27 10:50:00,18.51,18.55,18.5,18.53,396600.0,6.9436,6.9586,6.9398,6.9511,396600.0
2012-11-27 11:00:00,18.52,18.55,18.52,18.53,311000.0,6.9473,6.9586,6.9473,6.9511,311000.0
2012-11-27 11:10:00,18.53,18.53,18.46,18.46,313100.0,6.9511,6.9511,6.9248,6.9248,313100.0
2012-11-27 11:20:00,18.47,18.49,18.45,18.46,433500.0,6.9286,6.9361,6.9211,6.9248,433500.0
2012-11-27 11:30:00,18.46,18.52,18.46,18.52,206700.0,6.9248,6.9473,6.9248,6.9473,206700.0
2012-11-27 11:40:00,18.52,18.53,18.5,18.51,173600.0,6.9473,6.9511,6.9398,6.9436,173600.0
2012-11-27 11:50:00,18.52,18.53,18.5,18.51,862700.0,6.9473,6.9511,6.9398,6.9436,862700.0
2012-11-27 12:00:00,18.51,18.53,18.48,18.48,330500.0,6.9436,6.9511,6.9323,6.9323,330500.0
2012-11-27 12:10:00,18.48,18.49,18.46,18.46,303300.0,6.9323,6.9361,6.9248,6.9248,303300.0
2012-11-27 12:20:00,18.47,18.48,18.41,18.47,591700.0,6.9286,6.9323,6.9061,6.9286,591700.0
2012-11-27 12:30:00,18.47,18.47,18.41,18.41,191900.0,6.9286,6.9286,6.9061,6.9061,191900.0
2012-11-27 12:40:00,18.42,18.44,18.4,18.41,304300.0,6.9098,6.9173,6.9023,6.9061,304300.0
2012-11-27 12:50:00,18.42,18.43,18.4,18.43,249200.0,6.9098,6.9136,6.9023,6.9136,249200.0
2012-11-27 13:00:00,18.42,18.43,18.35,18.35,333800.0,6.9098,6.9136,6.8836,6.8836,333800.0
2012-11-27 13:10:00,18.36,18.39,18.32,18.39,243700.0,6.8873,6.8986,6.8723,6.8986,243700.0
2012-11-27 13:20:00,18.39,18.39,18.3,18.32,254400.0,6.8986,6.8986,6.8648,6.8723,254400.0
2012-11-27 13:30:00,18.31,18.32,18.27,18.3,518100.0,6.8686,6.8723,6.8536,6.8648,518100.0
2012-11-27 13:40:00,18.29,18.37,18.27,18.29,627500.0,6.8611,6.8911,6.8536,6.8611,627500.0
2012-11-27 13:50:00,18.28,18.28,18.21,18.21,282300.0,6.8573,6.8573,6.831,6.831,282300.0
2012-11-27 14:00:00,18.21,18.29,18.19,18.29,1105400.0,6.831,6.8611,6.8235,6.8611,1105400.0
2012-11-27 14:10:00,18.29,18.3,18.19,18.2,631700.0,6.8611,6.8648,6.8235,6.8273,631700.0
2012-11-27 14:20:00,18.21,18.21,18.04,18.09,603900.0,6.831,6.831,6.7673,6.786,603900.0
2012-11-27 14:30:00,18.09,18.1,18.02,18.06,486100.0,6.786,6.7898,6.7598,6.7748,486100.0
2012-11-27 14:40:00,18.07,18.12,18.05,18.05,191200.0,6.7785,6.7973,6.771,6.771,191200.0
2012-11-27 14:50:00,18.05,18.15,18.04,18.15,350700.0,6.771,6.8085,6.7673,6.8085,350700.0
2012-11-27 15:00:00,18.15,18.15,18.09,18.11,317800.0,6.8085,6.8085,6.786,6.7935,317800.0
2012-11-27 15:10:00,18.1,18.12,18.05,18.05,651800.0,6.7898,6.7973,6.771,6.771,651800.0
2012-11-27 15:20:00,18.05,18.08,18.05,18.06,265500.0,6.771,6.7823,6.771,6.7748,265500.0
2012-11-27 15:30:00,18.07,18.09,18.03,18.08,442500.0,6.7785,6.786,6.7635,6.7823,442500.0
2012-11-27 15:40:00,18.09,18.09,18.03,18.09,551000.0,6.786,6.786,6.7635,6.786,551000.0
2012-11-27 15:50:00,18.09,18.14,18.07,18.12,1853200.0,6.786,6.8048,6.7785,6.7973,1853200.0
2012-11-28 09:30:00,18.11,18.11,18.0,18.05,712800.0,6.7935,6.7935,6.7523,6.771,712800.0
2012-11-28 09:40:00,18.05,18.07,18.01,18.04,372600.0,6.771,6.7785,6.756,6.7673,372600.0
2012-11-28 09:50:00,18.04,18.06,18.0,18.05,751100.0,6.7673,6.7748,6.7523,6.771,751100.0
2012-11-28 10:00:00,18.04,18.09,18.0,18.04,850000.0,6.7673,6.786,6.7523,6.7673,850000.0
2012-11-28 10:10:00,18.04,18.06,18.03,18.05,965000.0,6.7673,6.7748,6.7635,6.771,965000.0
2012-11-28 10:20:00,18.05,18.13,18.05,18.09,1379900.0,6.771,6.801,6.771,6.786,1379900.0
2012-11-28 10:30:00,18.09,18.25,18.04,18.16,1404700.0,6.786,6.8461,6.7673,6.8123,1404700.0
2012-11-28 10:40:00,18.15,18.18,18.07,18.13,1278000.0,6.8085,6.8198,6.7785,6.801,1278000.0
2012-11-28 10:50:00,18.13,18.16,18.11,18.14,669100.0,6.801,6.8123,6.7935,6.8048,669100.0
2012-11-28 11:00:00,18.14,18.15,18.09,18.14,1101300.0,6.8048,6.8085,6.786,6.8048,1101300.0
2012-11-28 11:10:00,18.14,18.25,18.11,18.24,445700.0,6.8048,6.8461,6.7935,6.8423,445700.0
2012-11-28 11:20:00,18.24,18.25,18.18,18.21,387800.0,6.8423,6.8461,6.8198,6.831,387800.0
2012-11-28 11:30:00,18.22,18.22,18.15,18.19,307100.0,6.8348,6.8348,6.8085,6.8235,307100.0
2012-11-28 11:40:00,18.2,18.21,18.15,18.2,266500.0,6.8273,6.831,6.8085,6.8273,266500.0
2012-11-28 11:50:00,18.21,18.23,18.17,18.19,171200.0,6.831,6.8385,6.816,6.8235,171200.0
2012-11-28 12:00:00,18.19,18.22,18.13,18.18,236100.0,6.8235,6.8348,6.801,6.8198,236100.0
2012-11-28 12:10:00,18.18,18.35,18.15,18.31,737400.0,6.8198,6.8836,6.8085,6.8686,737400.0
2012-11-28 12:20:00,18.3,18.39,18.29,18.37,520900.0,6.8648,6.8986,6.8611,6.8911,520900.0
2012-11-28 12:30:00,18.37,18.41,18.34,18.39,535500.0,6.8911,6.9061,6.8798,6.8986,535500.0
2012-11-28 12:40:00,18.39,18.39,18.3,18.32,328600.0,6.8986,6.8986,6.8648,6.8723,328600.0
2012-11-28 12:50:00,18.32,18.35,18.29,18.33,197200.0,6.8723,6.8836,6.8611,6.8761,197200.0
2012-11-28 13:00:00,18.34,18.34,18.27,18.28,191400.0,6.8798,6.8798,6.8536,6.8573,191400.0
2012-11-28 13:10:00,18.27,18.35,18.26,18.3,179000.0,6.8536,6.8836,6.8498,6.8648,179000.0
2012-11-28 13:20:00,18.3,18.35,18.3,18.34,144600.0,6.8648,6.8836,6.8648,6.8798,144600.0
2012-11-28 13:30:00,18.34,18.37,18.33,18.35,245200.0,6.8798,6.8911,6.8761,6.8836,245200.0
2012-11-28 13:40:00,18.35,18.37,18.33,18.34,341500.0,6.8836,6.8911,6.8761,6.8798,341500.0
2012-11-28 13:50:00,18.34,18.35,18.3,18.33,286900.0,6.8798,6.8836,6.8648,6.8761,286900.0
2012-11-28 14:00:00,18.33,18.36,18.24,18.27,625400.0,6.8761,6.8873,6.8423,6.8536,625400.0
2012-11-28 14:10:00,18.26,18.35,18.24,18.34,443100.0,6.8498,6.8836,6.8423,6.8798,443100.0
2012-11-28 14:20:00,18.33,18.35,18.28,18.3,274100.0,6.8761,6.8836,6.8573,6.8648,274100.0
2012-11-28 14:30:00,18.3,18.32,18.27,18.28,598100.0,6.8648,6.8723,6.8536,6.8573,598100.0
2012-11-28 14:40:00,18.29,18.32,18.23,18.25,455300.0,6.8611,6.8723,6.8385,6.8461,455300.0
2012-11-28 14:50:00,18.25,18.27,18.24,18.27,206500.0,6.8461,6.8536,6.8423,6.8536,206500.0
2012-11-28 15:00:00,18.26,18.31,18.24,18.31,369100.0,6.8498,6.8686,6.8423,6.8686,369100.0
2012-11-28 15:10:00,18.31,18.32,18.28,18.31,257400.0,6.8686,6.8723,6.8573,6.8686,257400.0
2012-11-28 15:20:00,18.31,18.4,18.3,18.38,418800.0,6.8686,6.9023,6.8648,6.8948,418800.0
2012-11-28 15:30:00,18.38,18.46,18.34,18.34,702800.0,6.8948,6.9248,6.8798,6.8798,702800.0
2012-11-28 15:40:00,18.34,18.42,18.34,18.38,628500.0,6.8798,6.9098,6.8798,6.8948,628500.0
2012-11-28 15:50:00,18.38,18.42,18.37,18.4,766100.0,6.8948,6.9098,6.8911,6.9023,766100.0
2012-11-29 09:30:00,18.31,18.39,18.28,18.39,849700.0,6.8686,6.8986,6.8573,6.8986,849700.0
2012-11-29 09:40:00,18.38,18.45,18.35,18.39,465500.0,6.8948,6.9211,6.8836,6.8986,465500.0
2012-11-29 09:50:00,18.39,18.45,18.37,18.45,407500.0,6.8986,6.9211,6.8911,6.9211,407500.0
2012-11-29 10:00:00,18.45,18.46,18.34,18.35,507300.0,6.9211,6.9248,6.8798,6.8836,507300.0
2012-11-29 10:10:00,18.35,18.39,18.31,18.38,497000.0,6.8836,6.8986,6.8686,6.8948,497000.0
2012-11-29 10:20:00,18.38,18.43,18.36,18.39,490500.0,6.8948,6.9136,6.8873,6.8986,490500.0
2012-11-29 10:30:00,18.38,18.39,18.34,18.38,259400.0,6.8948,6.8986,6.8798,6.8948,259400.0
2012-11-29 10:40:00,18.37,18.38,18.35,18.38,181100.0,6.8911,6.8948,6.8836,6.8948,181100.0
2012-11-29 10:50:00,18.38,18.4,18.37,18.38,180600.0,6.8948,6.9023,6.8911,6.8948,180600.0
2012-11-29 11:00:00,18.38,18.39,18.37,18.38,210800.0,6.8948,6.8986,6.8911,6.8948,210800.0
2012-11-29 11:10:00,18.39,18.42,18.39,18.39,213000.0,6.8986,6.9098,6.8986,6.8986,213000.0
2012-11-29 11:20:00,18.39,18.4,18.35,18.37,294000.0,6.8986,6.9023,6.8836,6.8911,294000.0
2012-11-29 11:30:00,18.37,18.39,18.36,18.37,142400.0,6.8911,6.8986,6.8873,6.8911,142400.0
2012-11-29 11:40:00,18.38,18.39,18.2,18.27,763900.0,6.8948,6.8986,6.8273,6.8536,763900.0
2012-11-29 11:50:00,18.28,18.31,18.17,18.19,557500.0,6.8573,6.8686,6.816,6.8235,557500.0
2012-11-29 12:00:00,18.2,18.26,18.19,18.24,194200.0,6.8273,6.8498,6.8235,6.8423,194200.0
2012-11-29 12:10:00,18.23,18.34,18.22,18.31,368500.0,6.8385,6.8798,6.8348,6.8686,368500.0
2012-11-29 12:20:00,18.31,18.36,18.3,18.36,245200.0,6.8686,6.8873,6.8648,6.8873,245200.0
2012-11-29 12:30:00,18.36,18.36,18.32,18.33,99900.0,6.8873,6.8873,6.8723,6.8761,99900.0
2012-11-29 12:40:00,18.33,18.45,18.33,18.45,696400.0,6.8761,6.9211,6.8761,6.9211,696400.0
2012-11-29 12:50:00,18.45,18.47,18.44,18.45,554200.0,6.9211,6.9286,6.9173,6.9211,554200.0
2012-11-29 13:00:00,18.46,18.48,18.45,18.48,510300.0,6.9248,6.9323,6.9211,6.9323,510300.0
2012-11-29 13:10:00,18.48,18.48,18.4,18.4,329600.0,6.9323,6.9323,6.9023,6.9023,329600.0
2012-11-29 13:20:00,18.4,18.43,18.4,18.43,200600.0,6.9023,6.9136,6.9023,6.9136,200600.0
2012-11-29 13:30:00,18.43,18.48,18.42,18.47,688700.0,6.9136,6.9323,6.9098,6.9286,688700.0
2012-11-29 13:40:00,18.48,18.54,18.47,18.53,218600.0,6.9323,6.9548,6.9286,6.9511,218600.0
2012-11-29 13:50:00,18.54,18.54,18.51,18.52,197900.0,6.9548,6.9548,6.9436,6.9473,197900.0
2012-11-29 14:00:00,18.52,18.52,18.48,18.5,799600.0,6.9473,6.9473,6.9323,6.9398,799600.0
2012-11-29 14:10:00,18.5,18.51,18.49,18.5,320200.0,6.9398,6.9436,6.9361,6.9398,320200.0
2012-11-29 14:20:00,18.5,18.5,18.49,18.49,125700.0,6.9398,6.9398,6.9361,6.9361,125700.0
2012-11-29 14:30:00,18.5,18.53,18.49,18.53,421100.0,6.9398,6.9511,6.9361,6.9511,421100.0
2012-11-29 14:40:00,18.52,18.55,18.51,18.51,295700.0,6.9473,6.9586,6.9436,6.9436,295700.0
2012-11-29 14:50:00,18.51,18.52,18.49,18.51,174500.0,6.9436,6.9473,6.9361,6.9436,174500.0
2012-11-29 15:00:00,18.5,18.51,18.45,18.47,514300.0,6.9398,6.9436,6.9211,6.9286,514300.0
2012-11-29 15:10:00,18.47,18.47,18.44,18.44,319400.0,6.9286,6.9286,6.9173,6.9173,319400.0
2012-11-29 15:20:00,18.45,18.45,18.4,18.45,441400.0,6.9211,6.9211,6.9023,6.9211,441400.0
2012-11-29 15:30:00,18.45,18.46,18.41,18.41,281500.0,6.9211,6.9248,6.9061,6.9061,281500.0
2012-11-29 15:40:00,18.41,18.48,18.41,18.46,494800.0,6.9061,6.9323,6.9061,6.9248,494800.0
2012-11-29 15:50:00,18.46,18.49,18.46,18.47,782300.0,6.9248,6.9361,6.9248,6.9286,782300.0
2012-11-30 09:30:00,18.22,18.26,18.17,18.25,748400.0,6.8348,6.8498,6.816,6.8461,748400.0
2012-11-30 09:40:00,18.25,18.28,18.21,18.25,716700.0,6.8461,6.8573,6.831,6.8461,716700.0
2012-11-30 09:50:00,18.24,18.3,18.22,18.29,679900.0,6.8423,6.8648,6.8348,6.8611,679900.0
2012-11-30 10:00:00,18.28,18.33,18.28,18.29,1040700.0,6.8573,6.8761,6.8573,6.8611,1040700.0
2012-11-30 10:10:00,18.28,18.31,18.23,18.25,486800.0,6.8573,6.8686,6.8385,6.8461,486800.0
2012-11-30 10:20:00,18.26,18.27,18.2,18.21,374900.0,6.8498,6.8536,6.8273,6.831,374900.0
2012-11-30 10:30:00,18.22,18.23,18.17,18.18,387800.0,6.8348,6.8385,6.816,6.8198,387800.0
2012-11-30 10:40:00,18.18,18.18,18.07,18.07,566200.0,6.8198,6.8198,6.7785,6.7785,566200.0
2012-11-30 10:50:00,18.07,18.08,18.0,18.08,676000.0,6.7785,6.7823,6.7523,6.7823,676000.0
2012-11-30 11:00:00,18.08,18.1,17.98,18.01,649000.0,6.7823,6.7898,6.7448,6.756,649000.0
2012-11-30 11:10:00,18.01,18.07,18.0,18.02,743600.0,6.756,6.7785,6.7523,6.7598,743600.0
2012-11-30 11:20:00,18.02,18.07,18.01,18.05,633500.0,6.7598,6.7785,6.756,6.771,633500.0
2012-11-30 11:30:00,18.04,18.05,17.94,17.95,494900.0,6.7673,6.771,6.7298,6.7335,494900.0
2012-11-30 11:40:00,17.95,17.97,17.92,17.93,456700.0,6.7335,6.741,6.7223,6.726,456700.0
2012-11-30 11:50:00,17.93,17.95,17.91,17.92,311500.0,6.726,6.7335,6.7185,6.7223,311500.0
2012-11-30 12:00:00,17.92,17.96,17.9,17.92,526800.0,6.7223,6.7373,6.7148,6.7223,526800.0
2012-11-30 12:10:00,17.92,17.95,17.9,17.93,398200.0,6.7223,6.7335,6.7148,6.726,398200.0
2012-11-30 12:20:00,17.92,17.95,17.91,17.95,358100.0,6.7223,6.7335,6.7185,6.7335,358100.0
2012-11-30 12:30:00,17.95,17.96,17.92,17.95,404000.0,6.7335,6.7373,6.7223,6.7335,404000.0
2012-11-30 12:40:00,17.94,17.95,17.86,17.89,399900.0,6.7298,6.7335,6.6998,6.711,399900.0
2012-11-30 12:50:00,17.88,17.9,17.85,17.89,366900.0,6.7073,6.7148,6.696,6.711,366900.0
2012-11-30 13:00:00,17.9,17.95,17.89,17.95,539900.0,6.7148,6.7335,6.711,6.7335,539900.0
2012-11-30 13:10:00,17.95,17.95,17.93,17.94,555500.0,6.7335,6.7335,6.726,6.7298,555500.0
2012-11-30 13:20:00,17.94,18.02,17.93,18.01,559700.0,6.7298,6.7598,6.726,6.756,559700.0
2012-11-30 13:30:00,18.01,18.08,17.99,18.06,548100.0,6.756,6.7823,6.7485,6.7748,548100.0
2012-11-30 13:40:00,18.06,18.07,18.03,18.04,253800.0,6.7748,6.7785,6.7635,6.7673,253800.0
2012-11-30 13:50:00,18.03,18.06,18.01,18.01,327400.0,6.7635,6.7748,6.756,6.756,327400.0
2012-11-30 14:00:00,18.01,18.02,17.97,18.01,459400.0,6.756,6.7598,6.741,6.756,459400.0
2012-11-30 14:10:00,18.01,18.01,17.94,17.97,460800.0,6.756,6.756,6.7298,6.741,460800.0
2012-11-30 14:20:00,17.97,17.99,17.95,17.97,279700.0,6.741,6.7485,6.7335,6.741,279700.0
2012-11-30 14:30:00,17.97,17.98,17.9,17.9,245900.0,6.741,6.7448,6.7148,6.7148,245900.0
2012-11-30 14:40:00,17.9,17.91,17.85,17.85,230400.0,6.7148,6.7185,6.696,6.696,230400.0
2012-11-30 14:50:00,17.85,17.86,17.82,17.83,372300.0,6.696,6.6998,6.6847,6.6885,372300.0
2012-11-30 15:00:00,17.84,17.87,17.83,17.87,336400.0,6.6922,6.7035,6.6885,6.7035,336400.0
2012-11-30 15:10:00,17.87,18.02,17.86,18.01,611800.0,6.7035,6.7598,6.6998,6.756,611800.0
2012-11-30 15:20:00,18.01,18.01,17.89,17.91,569200.0,6.756,6.756,6.711,6.7185,569200.0
2012-11-30 15:30:00,17.91,17.93,17.88,17.92,748800.0,6.7185,6.726,6.7073,6.7223,748800.0
2012-11-30 15:40:00,17.93,17.95,17.91,17.91,490500.0,6.726,6.7335,6.7185,6.7185,490500.0
2012-11-30 15:50:00,17.92,17.99,17.9,17.97,1054600.0,6.7223,6.7485,6.7148,6.741,1054600.0
2012-12-03 09:30:00,18.24,18.32,18.21,18.32,601700.0,6.8423,6.8723,6.831,6.8723,601700.0
2012-12-03 09:40:00,18.32,18.32,18.23,18.27,847200.0,6.8723,6.8723,6.8385,6.8536,847200.0
2012-12-03 09:50:00,18.26,18.31,18.22,18.24,731300.0,6.8498,6.8686,6.8348,6.8423,731300.0
2012-12-03 10:00:00,18.23,18.25,18.14,18.18,717000.0,6.8385,6.8461,6.8048,6.8198,717000.0
2012-12-03 10:10:00,18.18,18.21,18.16,18.19,218700.0,6.8198,6.831,6.8123,6.8235,218700.0
2012-12-03 10:20:00,18.2,18.22,18.16,18.17,272700.0,6.8273,6.8348,6.8123,6.816,272700.0
2012-12-03 10:30:00,18.17,18.18,18.14,18.17,337900.0,6.816,6.8198,6.8048,6.816,337900.0
2012-12-03 10:40:00,18.17,18.2,18.02,18.1,479600.0,6.816,6.8273,6.7598,6.7898,479600.0
2012-12-03 10:50:00,18.1,18.13,18.02,18.08,342000.0,6.7898,6.801,6.7598,6.7823,342000.0
2012-12-03 11:00:00,18.08,18.13,18.04,18.11,280100.0,6.7823,6.801,6.7673,6.7935,280100.0
2012-12-03 11:10:00,18.12,18.14,18.08,18.08,241900.0,6.7973,6.8048,6.7823,6.7823,241900.0
2012-12-03 11:20:00,18.08,18.08,18.03,18.06,151500.0,6.7823,6.7823,6.7635,6.7748,151500.0
2012-12-03 11:30:00,18.06,18.1,18.03,18.05,286900.0,6.7748,6.7898,6.7635,6.771,286900.0
2012-12-03 11:40:00,18.05,18.11,18.05,18.1,122600.0,6.771,6.7935,6.771,6.7898,122600.0
2012-12-03 11:50:00,18.11,18.18,18.1,18.18,165500.0,6.7935,6.8198,6.7898,6.8198,165500.0
2012-12-03 12:00:00,18.18,18.23,18.18,18.2,373200.0,6.8198,6.8385,6.8198,6.8273,373200.0
2012-12-03 12:10:00,18.2,18.23,18.18,18.21,453900.0,6.8273,6.8385,6.8198,6.831,453900.0
2012-12-03 12:20:00,18.22,18.26,18.21,18.23,446700.0,6.8348,6.8498,6.831,6.8385,446700.0
2012-12-03 12:30:00,18.24,18.26,18.21,18.21,302400.0,6.8423,6.8498,6.831,6.831,302400.0
2012-12-03 12:40:00,18.21,18.23,18.19,18.19,133800.0,6.831,6.8385,6.8235,6.8235,133800.0
2012-12-03 12:50:00,18.19,18.23,18.18,18.21,196200.0,6.8235,6.8385,6.8198,6.831,196200.0
2012-12-03 13:00:00,18.21,18.21,18.1,18.1,498300.0,6.831,6.831,6.7898,6.7898,498300.0
2012-12-03 13:10:00,18.1,18.16,18.07,18.16,408700.0,6.7898,6.8123,6.7785,6.8123,408700.0
2012-12-03 13:20:00,18.16,18.16,18.14,18.14,107700.0,6.8123,6.8123,6.8048,6.8048,107700.0
2012-12-03 13:30:00,18.15,18.16,18.11,18.12,312600.0,6.8085,6.8123,6.7935,6.7973,312600.0
2012-12-03 13:40:00,18.12,18.22,18.11,18.22,202800.0,6.7973,6.8348,6.7935,6.8348,202800.0
2012-12-03 13:50:00,18.21,18.23,18.2,18.21,276100.0,6.831,6.8385,6.8273,6.831,276100.0
2012-12-03 14:00:00,18.21,18.24,18.2,18.23,288800.0,6.831,6.8423,6.8273,6.8385,288800.0
2012-12-03 14:10:00,18.23,18.25,18.2,18.22,292200.0,6.8385,6.8461,6.8273,6.8348,292200.0
2012-12-03 14:20:00,18.23,18.23,18.14,18.18,209800.0,6.8385,6.8385,6.8048,6.8198,209800.0
2012-12-03 14:30:00,18.17,18.21,18.17,18.2,295600.0,6.816,6.831,6.816,6.8273,295600.0
2012-12-03 14:40:00,18.2,18.21,18.17,18.18,128100.0,6.8273,6.831,6.816,6.8198,128100.0
2012-12-03 14:50:00,18.18,18.23,18.18,18.21,225600.0,6.8198,6.8385,6.8198,6.831,225600.0
2012-12-03 15:00:00,18.21,18.26,18.2,18.23,505000.0,6.831,6.8498,6.8273,6.8385,505000.0
2012-12-03 15:10:00,18.22,18.24,18.15,18.15,188900.0,6.8348,6.8423,6.8085,6.8085,188900.0
2012-12-03 15:20:00,18.15,18.19,18.13,18.17,254600.0,6.8085,6.8235,6.801,6.816,254600.0
2012-12-03 15:30:00,18.16,18.19,18.16,18.16,213500.0,6.8123,6.8235,6.8123,6.8123,213500.0
2012-12-03 15:40:00,18.17,18.21,18.16,18.17,290500.0,6.816,6.831,6.8123,6.816,290500.0
2012-12-03 15:50:00,18.17,18.18,18.11,18.14,665300.0,6.816,6.8198,6.7935,6.8048,665300.0
2012-12-04 09:30:00,18.28,18.34,18.2,18.32,558700.0,6.8573,6.8798,6.8273,6.8723,558700.0
2012-12-04 09:40:00,18.34,18.36,18.28,18.32,381500.0,6.8798,6.8873,6.8573,6.8723,381500.0
2012-12-04 09:50:00,18.33,18.36,18.3,18.3,267800.0,6.8761,6.8873,6.8648,6.8648,267800.0
2012-12-04 10:00:00,18.3,18.38,18.3,18.38,459800.0,6.8648,6.8948,6.8648,6.8948,459800.0
2012-12-04 10:10:00,18.36,18.45,18.35,18.42,352700.0,6.8873,6.9211,6.8836,6.9098,352700.0
2012-12-04 10:20:00,18.43,18.43,18.37,18.39,256300.0,6.9136,6.9136,6.8911,6.8986,256300.0
2012-12-04 10:30:00,18.39,18.42,18.37,18.38,366200.0,6.8986,6.9098,6.8911,6.8948,366200.0
2012-12-04 10:40:00,18.38,18.39,18.34,18.35,322800.0,6.8948,6.8986,6.8798,6.8836,322800.0
2012-12-04 10:50:00,18.35,18.4,18.32,18.39,272400.0,6.8836,6.9023,6.8723,6.8986,272400.0
2012-12-04 11:00:00,18.39,18.39,18.31,18.32,257400.0,6.8986,6.8986,6.8686,6.8723,257400.0
2012-12-04 11:10:00,18.31,18.33,18.27,18.3,293500.0,6.8686,6.8761,6.8536,6.8648,293500.0
2012-12-04 11:20:00,18.31,18.31,18.23,18.23,249800.0,6.8686,6.8686,6.8385,6.8385,249800.0
2012-12-04 11:30:00,18.23,18.27,18.21,18.26,232100.0,6.8385,6.8536,6.831,6.8498,232100.0
2012-12-04 11:40:00,18.26,18.33,18.26,18.28,129500.0,6.8498,6.8761,6.8498,6.8573,129500.0
2012-12-04 11:50:00,18.29,18.3,18.26,18.27,192100.0,6.8611,6.8648,6.8498,6.8536,192100.0
2012-12-04 12:00:00,18.27,18.27,18.18,18.22,310900.0,6.8536,6.8536,6.8198,6.8348,310900.0
2012-12-04 12:10:00,18.22,18.25,18.18,18.22,179900.0,6.8348,6.8461,6.8198,6.8348,179900.0
2012-12-04 12:20:00,18.21,18.27,18.19,18.25,145200.0,6.831,6.8536,6.8235,6.8461,145200.0
2012-12-04 12:30:00,18.25,18.26,18.16,18.21,353300.0,6.8461,6.8498,6.8123,6.831,353300.0
2012-12-04 12:40:00,18.21,18.22,18.17,18.21,109600.0,6.831,6.8348,6.816,6.831,109600.0
2012-12-04 12:50:00,18.21,18.23,18.19,18.19,155200.0,6.831,6.8385,6.8235,6.8235,155200.0
2012-12-04 13:00:00,18.2,18.2,18.15,18.16,164200.0,6.8273,6.8273,6.8085,6.8123,164200.0
2012-12-04 13:10:00,18.16,18.18,17.97,17.97,667500.0,6.8123,6.8198,6.741,6.741,667500.0
2012-12-04 13:20:00,17.98,18.09,17.98,18.09,368000.0,6.7448,6.786,6.7448,6.786,368000.0
2012-12-04 13:30:00,18.09,18.12,18.08,18.1,128000.0,6.786,6.7973,6.7823,6.7898,128000.0
2012-12-04 13:40:00,18.1,18.15,18.1,18.12,225100.0,6.7898,6.8085,6.7898,6.7973,225100.0
2012-12-04 13:50:00,18.12,18.17,18.11,18.12,304700.0,6.7973,6.816,6.7935,6.7973,304700.0
2012-12-04 14:00:00,18.13,18.16,18.06,18.07,258200.0,6.801,6.8123,6.7748,6.7785,258200.0
2012-12-04 14:10:00,18.08,18.09,18.01,18.05,209100.0,6.7823,6.786,6.756,6.771,209100.0
2012-12-04 14:20:00,18.05,18.07,18.0,18.0,150500.0,6.771,6.7785,6.7523,6.7523,150500.0
2012-12-04 14:30:00,18.0,18.05,17.97,18.05,496500.0,6.7523,6.771,6.741,6.771,496500.0
2012-12-04 14:40:00,18.04,18.09,17.98,17.99,239700.0,6.7673,6.786,6.7448,6.7485,239700.0
2012-12-04 14:50:00,17.99,18.01,17.98,17.98,276900.0,6.7485,6.756,6.7448,6.7448,276900.0
2012-12-04 15:00:00,17.99,18.03,17.98,18.0,320600.0,6.7485,6.7635,6.7448,6.7523,320600.0
2012-12-04 15:10:00,17.99,18.01,17.96,17.97,187700.0,6.7485,6.756,6.7373,6.741,187700.0
2012-12-04 15:20:00,17.97,18.0,17.95,17.98,162900.0,6.741,6.7523,6.7335,6.7448,162900.0
2012-12-04 15:30:00,17.98,17.99,17.94,17.95,414900.0,6.7448,6.7485,6.7298,6.7335,414900.0
2012-12-04 15:40:00,17.95,18.02,17.93,18.02,405200.0,6.7335,6.7598,6.726,6.7598,405200.0
2012-12-04 15:50:00,18.01,18.03,17.99,18.02,724600.0,6.756,6.7635,6.7485,6.7598,724600.0
2012-12-05 09:30:00,18.17,18.38,18.11,18.34,775300.0,6.816,6.8948,6.7935,6.8798,775300.0
2012-12-05 09:40:00,18.35,18.41,18.31,18.32,558000.0,6.8836,6.9061,6.8686,6.8723,558000.0
2012-12-05 09:50:00,18.33,18.4,18.27,18.27,566700.0,6.8761,6.9023,6.8536,6.8536,566700.0
2012-12-05 10:00:00,18.28,18.32,18.24,18.25,711600.0,6.8573,6.8723,6.8423,6.8461,711600.0
2012-12-05 10:10:00,18.26,18.28,18.2,18.24,360700.0,6.8498,6.8573,6.8273,6.8423,360700.0
2012-12-05 10:20:00,18.23,18.28,18.23,18.26,179900.0,6.8385,6.8573,6.8385,6.8498,179900.0
2012-12-05 10:30:00,18.27,18.28,18.18,18.26,370100.0,6.8536,6.8573,6.8198,6.8498,370100.0
2012-12-05 10:40:00,18.26,18.27,18.13,18.19,375200.0,6.8498,6.8536,6.801,6.8235,375200.0
2012-12-05 10:50:00,18.18,18.19,18.09,18.13,384500.0,6.8198,6.8235,6.786,6.801,384500.0
2012-12-05 11:00:00,18.13,18.16,18.11,18.12,261000.0,6.801,6.8123,6.7935,6.7973,261000.0
2012-12-05 11:10:00,18.12,18.2,18.12,18.15,331700.0,6.7973,6.8273,6.7973,6.8085,331700.0
2012-12-05 11:20:00,18.14,18.19,18.14,18.18,233600.0,6.8048,6.8235,6.8048,6.8198,233600.0
2012-12-05 11:30:00,18.18,18.23,18.18,18.21,216100.0,6.8198,6.8385,6.8198,6.831,216100.0
2012-12-05 11:40:00,18.21,18.22,18.19,18.22,231600.0,6.831,6.8348,6.8235,6.8348,231600.0
2012-12-05 11:50:00,18.22,18.29,18.2,18.25,263000.0,6.8348,6.8611,6.8273,6.8461,263000.0
2012-12-05 12:00:00,18.25,18.32,18.24,18.26,458500.0,6.8461,6.8723,6.8423,6.8498,458500.0
2012-12-05 12:10:00,18.26,18.27,18.19,18.22,179200.0,6.8498,6.8536,6.8235,6.8348,179200.0
2012-12-05 12:20:00,18.21,18.23,18.2,18.2,143700.0,6.831,6.8385,6.8273,6.8273,143700.0
2012-12-05 12:30:00,18.2,18.28,18.19,18.26,137300.0,6.8273,6.8573,6.8235,6.8498,137300.0
2012-12-05 12:40:00,18.26,18.29,18.25,18.28,109100.0,6.8498,6.8611,6.8461,6.8573,109100.0
2012-12-05 12:50:00,18.27,18.32,18.24,18.3,172400.0,6.8536,6.8723,6.8423,6.8648,172400.0
2012-12-05 13:00:00,18.31,18.31,18.28,18.29,118600.0,6.8686,6.8686,6.8573,6.8611,118600.0
2012-12-05 13:10:00,18.3,18.32,18.27,18.28,197500.0,6.8648,6.8723,6.8536,6.8573,197500.0
2012-12-05 13:20:00,18.27,18.31,18.26,18.31,83200.0,6.8536,6.8686,6.8498,6.8686,83200.0
2012-12-05 13:30:00,18.31,18.35,18.29,18.32,364400.0,6.8686,6.8836,6.8611,6.8723,364400.0
2012-12-05 13:40:00,18.33,18.36,18.32,18.32,299900.0,6.8761,6.8873,6.8723,6.8723,299900.0
2012-12-05 13:50:00,18.32,18.34,18.3,18.3,251000.0,6.8723,6.8798,6.8648,6.8648,251000.0
2012-12-05 14:00:00,18.3,18.35,18.29,18.35,175600.0,6.8648,6.8836,6.8611,6.8836,175600.0
2012-12-05 14:10:00,18.35,18.4,18.35,18.38,343300.0,6.8836,6.9023,6.8836,6.8948,343300.0
2012-12-05 14:20:00,18.39,18.4,18.32,18.32,438200.0,6.8986,6.9023,6.8723,6.8723,438200.0
2012-12-05 14:30:00,18.33,18.38,18.31,18.37,414700.0,6.8761,6.8948,6.8686,6.8911,414700.0
2012-12-05 14:40:00,18.38,18.47,18.37,18.45,428700.0,6.8948,6.9286,6.8911,6.9211,428700.0
2012-12-05 14:50:00,18.44,18.45,18.31,18.31,454100.0,6.9173,6.9211,6.8686,6.8686,454100.0
2012-12-05 15:00:00,18.3,18.44,18.3,18.42,369100.0,6.8648,6.9173,6.8648,6.9098,369100.0
2012-12-05 15:10:00,18.43,18.49,18.4,18.46,289100.0,6.9136,6.9361,6.9023,6.9248,289100.0
2012-12-05 15:20:00,18.46,18.48,18.44,18.46,364000.0,6.9248,6.9323,6.9173,6.9248,364000.0
2012-12-05 15:30:00,18.46,18.49,18.41,18.41,335300.0,6.9248,6.9361,6.9061,6.9061,335300.0
2012-12-05 15:40:00,18.41,18.42,18.37,18.4,477000.0,6.9061,6.9098,6.8911,6.9023,477000.0
2012-12-05 15:50:00,18.39,18.41,18.38,18.38,518600.0,6.8986,6.9061,6.8948,6.8948,518600.0
2012-12-06 09:30:00,18.39,18.46,18.36,18.45,471400.0,6.8986,6.9248,6.8873,6.9211,471400.0
2012-12-06 09:40:00,18.45,18.5,18.34,18.39,497900.0,6.9211,6.9398,6.8798,6.8986,497900.0
2012-12-06 09:50:00,18.39,18.46,18.38,18.41,230200.0,6.8986,6.9248,6.8948,6.9061,230200.0
2012-12-06 10:00:00,18.41,18.43,18.37,18.38,269100.0,6.9061,6.9136,6.8911,6.8948,269100.0
2012-12-06 10:10:00,18.37,18.39,18.32,18.37,369600.0,6.8911,6.8986,6.8723,6.8911,369600.0
2012-12-06 10:20:00,18.37,18.43,18.35,18.4,253100.0,6.8911,6.9136,6.8836,6.9023,253100.0
2012-12-06 10:30:00,18.4,18.45,18.39,18.43,370100.0,6.9023,6.9211,6.8986,6.9136,370100.0
2012-12-06 10:40:00,18.43,18.45,18.41,18.44,557400.0,6.9136,6.9211,6.9061,6.9173,557400.0
2012-12-06 10:50:00,18.43,18.44,18.4,18.41,236500.0,6.9136,6.9173,6.9023,6.9061,236500.0
2012-12-06 11:00:00,18.41,18.43,18.37,18.39,247500.0,6.9061,6.9136,6.8911,6.8986,247500.0
2012-12-06 11:10:00,18.4,18.4,18.36,18.39,150200.0,6.9023,6.9023,6.8873,6.8986,150200.0
2012-12-06 11:20:00,18.39,18.4,18.37,18.38,377600.0,6.8986,6.9023,6.8911,6.8948,377600.0
2012-12-06 11:30:00,18.38,18.4,18.36,18.4,184200.0,6.8948,6.9023,6.8873,6.9023,184200.0
2012-12-06 11:40:00,18.4,18.41,18.35,18.37,300600.0,6.9023,6.9061,6.8836,6.8911,300600.0
2012-12-06 11:50:00,18.37,18.38,18.33,18.36,299700.0,6.8911,6.8948,6.8761,6.8873,299700.0
2012-12-06 12:00:00,18.36,18.41,18.35,18.41,257400.0,6.8873,6.9061,6.8836,6.9061,257400.0
2012-12-06 12:10:00,18.4,18.41,18.36,18.38,163500.0,6.9023,6.9061,6.8873,6.8948,163500.0
2012-12-06 12:20:00,18.37,18.38,18.33,18.34,229900.0,6.8911,6.8948,6.8761,6.8798,229900.0
2012-12-06 12:30:00,18.35,18.36,18.3,18.32,144800.0,6.8836,6.8873,6.8648,6.8723,144800.0
2012-12-06 12:40:00,18.32,18.32,18.28,18.3,174400.0,6.8723,6.8723,6.8573,6.8648,174400.0
2012-12-06 12:50:00,18.29,18.31,18.28,18.29,106000.0,6.8611,6.8686,6.8573,6.8611,106000.0
2012-12-06 13:00:00,18.3,18.31,18.27,18.3,125000.0,6.8648,6.8686,6.8536,6.8648,125000.0
2012-12-06 13:10:00,18.31,18.35,18.3,18.34,152700.0,6.8686,6.8836,6.8648,6.8798,152700.0
2012-12-06 13:20:00,18.35,18.35,18.31,18.32,88400.0,6.8836,6.8836,6.8686,6.8723,88400.0
2012-12-06 13:30:00,18.32,18.36,18.32,18.36,105200.0,6.8723,6.8873,6.8723,6.8873,105200.0
2012-12-06 13:40:00,18.36,18.37,18.35,18.37,80500.0,6.8873,6.8911,6.8836,6.8911,80500.0
2012-12-06 13:50:00,18.37,18.37,18.33,18.33,66100.0,6.8911,6.8911,6.8761,6.8761,66100.0
2012-12-06 14:00:00,18.33,18.36,18.32,18.32,154900.0,6.8761,6.8873,6.8723,6.8723,154900.0
2012-12-06 14:10:00,18.32,18.32,18.27,18.29,162000.0,6.8723,6.8723,6.8536,6.8611,162000.0
2012-12-06 14:20:00,18.29,18.3,18.26,18.29,94000.0,6.8611,6.8648,6.8498,6.8611,94000.0
2012-12-06 14:30:00,18.29,18.3,18.24,18.3,344200.0,6.8611,6.8648,6.8423,6.8648,344200.0
2012-12-06 14:40:00,18.3,18.33,18.29,18.33,136300.0,6.8648,6.8761,6.8611,6.8761,136300.0
2012-12-06 14:50:00,18.32,18.33,18.25,18.28,247800.0,6.8723,6.8761,6.8461,6.8573,247800.0
2012-12-06 15:00:00,18.28,18.3,18.27,18.29,140000.0,6.8573,6.8648,6.8536,6.8611,140000.0
2012-12-06 15:10:00,18.29,18.33,18.28,18.3,137600.0,6.8611,6.8761,6.8573,6.8648,137600.0
2012-12-06 15:20:00,18.3,18.31,18.27,18.31,207100.0,6.8648,6.8686,6.8536,6.8686,207100.0
2012-12-06 15:30:00,18.31,18.35,18.3,18.35,122600.0,6.8686,6.8836,6.8648,6.8836,122600.0
2012-12-06 15:40:00,18.35,18.38,18.34,18.34,392700.0,6.8836,6.8948,6.8798,6.8798,392700.0
2012-12-06 15:50:00,18.35,18.39,18.33,18.37,718500.0,6.8836,6.8986,6.8761,6.8911,718500.0
2012-12-07 09:30:00,18.5,18.52,18.44,18.44,583800.0,6.9398,6.9473,6.9173,6.9173,583800.0
2012-12-07 09:40:00,18.44,18.5,18.44,18.47,373000.0,6.9173,6.9398,6.9173,6.9286,373000.0
2012-12-07 09:50:00,18.47,18.49,18.45,18.45,177100.0,6.9286,6.9361,6.9211,6.9211,177100.0
2012-12-07 10:00:00,18.45,18.5,18.43,18.5,444200.0,6.9211,6.9398,6.9136,6.9398,444200.0
2012-12-07 10:10:00,18.5,18.5,18.42,18.42,324100.0,6.9398,6.9398,6.9098,6.9098,324100.0
2012-12-07 10:20:00,18.42,18.46,18.41,18.46,311100.0,6.9098,6.9248,6.9061,6.9248,311100.0
2012-12-07 10:30:00,18.46,18.46,18.4,18.43,158100.0,6.9248,6.9248,6.9023,6.9136,158100.0
2012-12-07 10:40:00,18.43,18.5,18.41,18.47,149300.0,6.9136,6.9398,6.9061,6.9286,149300.0
2012-12-07 10:50:00,18.47,18.48,18.44,18.48,215100.0,6.9286,6.9323,6.9173,6.9323,215100.0
2012-12-07 11:00:00,18.48,18.5,18.43,18.44,189300.0,6.9323,6.9398,6.9136,6.9173,189300.0
2012-12-07 11:10:00,18.45,18.46,18.41,18.42,188800.0,6.9211,6.9248,6.9061,6.9098,188800.0
2012-12-07 11:20:00,18.43,18.46,18.43,18.44,131500.0,6.9136,6.9248,6.9136,6.9173,131500.0
2012-12-07 11:30:00,18.44,18.46,18.42,18.44,121800.0,6.9173,6.9248,6.9098,6.9173,121800.0
2012-12-07 11:40:00,18.45,18.47,18.44,18.44,160400.0,6.9211,6.9286,6.9173,6.9173,160400.0
2012-12-07 11:50:00,18.44,18.45,18.41,18.44,197100.0,6.9173,6.9211,6.9061,6.9173,197100.0
2012-12-07 12:00:00,18.44,18.45,18.43,18.45,67700.0,6.9173,6.9211,6.9136,6.9211,67700.0
2012-12-07 12:10:00,18.44,18.5,18.43,18.5,197100.0,6.9173,6.9398,6.9136,6.9398,197100.0
2012-12-07 12:20:00,18.5,18.52,18.48,18.49,127700.0,6.9398,6.9473,6.9323,6.9361,127700.0
2012-12-07 12:30:00,18.49,18.49,18.45,18.46,193200.0,6.9361,6.9361,6.9211,6.9248,193200.0
2012-12-07 12:40:00,18.47,18.49,18.46,18.47,193500.0,6.9286,6.9361,6.9248,6.9286,193500.0
2012-12-07 12:50:00,18.46,18.47,18.43,18.46,71500.0,6.9248,6.9286,6.9136,6.9248,71500.0
2012-12-07 13:00:00,18.46,18.51,18.46,18.51,103300.0,6.9248,6.9436,6.9248,6.9436,103300.0
2012-12-07 13:10:00,18.5,18.54,18.5,18.54,171900.0,6.9398,6.9548,6.9398,6.9548,171900.0
2012-12-07 13:20:00,18.54,18.58,18.53,18.55,293600.0,6.9548,6.9698,6.9511,6.9586,293600.0
2012-12-07 13:30:00,18.55,18.55,18.5,18.51,122100.0,6.9586,6.9586,6.9398,6.9436,122100.0
2012-12-07 13:40:00,18.51,18.51,18.47,18.49,395800.0,6.9436,6.9436,6.9286,6.9361,395800.0
2012-12-07 13:50:00,18.49,18.52,18.48,18.52,506100.0,6.9361,6.9473,6.9323,6.9473,506100.0
2012-12-07 14:00:00,18.52,18.53,18.49,18.51,691500.0,6.9473,6.9511,6.9361,6.9436,691500.0
2012-12-07 14:10:00,18.51,18.59,18.5,18.57,288900.0,6.9436,6.9736,6.9398,6.9661,288900.0
2012-12-07 14:20:00,18.57,18.61,18.55,18.6,155700.0,6.9661,6.9811,6.9586,6.9773,155700.0
2012-12-07 14:30:00,18.61,18.67,18.6,18.66,339900.0,6.9811,7.0036,6.9773,6.9999,339900.0
2012-12-07 14:40:00,18.66,18.67,18.62,18.66,299100.0,6.9999,7.0036,6.9848,6.9999,299100.0
2012-12-07 14:50:00,18.67,18.68,18.66,18.66,254700.0,7.0036,7.0074,6.9999,6.9999,254700.0
2012-12-07 15:00:00,18.66,18.69,18.65,18.68,207000.0,6.9999,7.0111,6.9961,7.0074,207000.0
2012-12-07 15:10:00,18.69,18.74,18.68,18.74,391200.0,7.0111,7.0299,7.0074,7.0299,391200.0
2012-12-07 15:20:00,18.74,18.75,18.68,18.72,680300.0,7.0299,7.0336,7.0074,7.0224,680300.0
2012-12-07 15:30:00,18.72,18.75,18.71,18.74,253300.0,7.0224,7.0336,7.0186,7.0299,253300.0
2012-12-07 15:40:00,18.75,18.8,18.74,18.8,584200.0,7.0336,7.0524,7.0299,7.0524,584200.0
2012-12-07 15:50:00,18.8,18.84,18.74,18.75,1148200.0,7.0524,7.0674,7.0299,7.0336,1148200.0
2012-12-10 09:30:00,18.78,18.86,18.74,18.76,581500.0,7.0449,7.0749,7.0299,7.0374,581500.0
2012-12-10 09:40:00,18.76,18.8,18.74,18.8,330600.0,7.0374,7.0524,7.0299,7.0524,330600.0
2012-12-10 09:50:00,18.79,18.81,18.71,18.75,424900.0,7.0486,7.0561,7.0186,7.0336,424900.0
2012-12-10 10:00:00,18.75,18.76,18.71,18.75,368300.0,7.0336,7.0374,7.0186,7.0336,368300.0
2012-12-10 10:10:00,18.74,18.77,18.69,18.69,252300.0,7.0299,7.0411,7.0111,7.0111,252300.0
2012-12-10 10:20:00,18.69,18.73,18.68,18.72,365700.0,7.0111,7.0261,7.0074,7.0224,365700.0
2012-12-10 10:30:00,18.73,18.77,18.73,18.75,163600.0,7.0261,7.0411,7.0261,7.0336,163600.0
2012-12-10 10:40:00,18.75,18.76,18.71,18.71,324500.0,7.0336,7.0374,7.0186,7.0186,324500.0
2012-12-10 10:50:00,18.71,18.76,18.71,18.71,225400.0,7.0186,7.0374,7.0186,7.0186,225400.0
2012-12-10 11:00:00,18.72,18.76,18.71,18.75,341400.0,7.0224,7.0374,7.0186,7.0336,341400.0
2012-12-10 11:10:00,18.76,18.76,18.73,18.74,184200.0,7.0374,7.0374,7.0261,7.0299,184200.0
2012-12-10 11:20:00,18.74,18.77,18.74,18.77,145500.0,7.0299,7.0411,7.0299,7.0411,145500.0
2012-12-10 11:30:00,18.77,18.79,18.75,18.79,224200.0,7.0411,7.0486,7.0336,7.0486,224200.0
2012-12-10 11:40:00,18.78,18.79,18.75,18.79,164800.0,7.0449,7.0486,7.0336,7.0486,164800.0
2012-12-10 11:50:00,18.79,18.79,18.76,18.79,146200.0,7.0486,7.0486,7.0374,7.0486,146200.0
2012-12-10 12:00:00,18.79,18.85,18.79,18.85,192200.0,7.0486,7.0711,7.0486,7.0711,192200.0
2012-12-10 12:10:00,18.85,18.93,18.83,18.93,201100.0,7.0711,7.1011,7.0636,7.1011,201100.0
2012-12-10 12:20:00,18.92,18.93,18.89,18.92,224100.0,7.0974,7.1011,7.0861,7.0974,224100.0
2012-12-10 12:30:00,18.92,18.93,18.88,18.92,233500.0,7.0974,7.1011,7.0824,7.0974,233500.0
2012-12-10 12:40:00,18.92,18.93,18.9,18.91,87000.0,7.0974,7.1011,7.0899,7.0936,87000.0
2012-12-10 12:50:00,18.92,18.93,18.89,18.92,217100.0,7.0974,7.1011,7.0861,7.0974,217100.0
2012-12-10 13:00:00,18.92,18.92,18.89,18.9,100700.0,7.0974,7.0974,7.0861,7.0899,100700.0
2012-12-10 13:10:00,18.9,18.91,18.89,18.91,179000.0,7.0899,7.0936,7.0861,7.0936,179000.0
2012-12-10 13:20:00,18.91,18.91,18.87,18.87,115100.0,7.0936,7.0936,7.0786,7.0786,115100.0
2012-12-10 13:30:00,18.88,18.95,18.87,18.94,191300.0,7.0824,7.1086,7.0786,7.1049,191300.0
2012-12-10 13:40:00,18.94,18.99,18.93,18.93,321000.0,7.1049,7.1236,7.1011,7.1011,321000.0
2012-12-10 13:50:00,18.94,18.97,18.93,18.97,155300.0,7.1049,7.1161,7.1011,7.1161,155300.0
2012-12-10 14:00:00,18.97,18.99,18.95,18.96,229200.0,7.1161,7.1236,7.1086,7.1124,229200.0
2012-12-10 14:10:00,18.95,19.0,18.95,18.98,343000.0,7.1086,7.1274,7.1086,7.1199,343000.0
2012-12-10 14:20:00,18.99,19.03,18.97,19.03,268600.0,7.1236,7.1386,7.1161,7.1386,268600.0
2012-12-10 14:30:00,19.03,19.07,19.02,19.05,389000.0,7.1386,7.1537,7.1349,7.1462,389000.0
2012-12-10 14:40:00,19.05,19.1,19.05,19.09,338500.0,7.1462,7.1649,7.1462,7.1612,338500.0
2012-12-10 14:50:00,19.1,19.11,19.03,19.06,546600.0,7.1649,7.1687,7.1386,7.1499,546600.0
2012-12-10 15:00:00,19.06,19.07,19.04,19.05,146700.0,7.1499,7.1537,7.1424,7.1462,146700.0
2012-12-10 15:10:00,19.05,19.08,19.03,19.08,284900.0,7.1462,7.1574,7.1386,7.1574,284900.0
2012-12-10 15:20:00,19.08,19.12,19.07,19.12,367600.0,7.1574,7.1724,7.1537,7.1724,367600.0
2012-12-10 15:30:00,19.12,19.17,19.11,19.16,489400.0,7.1724,7.1912,7.1687,7.1874,489400.0
2012-12-10 15:40:00,19.16,19.16,19.1,19.13,563800.0,7.1874,7.1874,7.1649,7.1762,563800.0
2012-12-10 15:50:00,19.13,19.16,19.11,19.12,991800.0,7.1762,7.1874,7.1687,7.1724,991800.0
2012-12-11 09:30:00,19.31,19.35,19.24,19.26,1132100.0,7.2437,7.2587,7.2174,7.2249,1132100.0
2012-12-11 09:40:00,19.26,19.3,19.24,19.3,732500.0,7.2249,7.2399,7.2174,7.2399,732500.0
2012-12-11 09:50:00,19.3,19.36,19.29,19.35,653300.0,7.2399,7.2624,7.2362,7.2587,653300.0
2012-12-11 10:00:00,19.35,19.37,19.32,19.35,536300.0,7.2587,7.2662,7.2474,7.2587,536300.0
2012-12-11 10:10:00,19.36,19.45,19.35,19.44,1048500.0,7.2624,7.2962,7.2587,7.2925,1048500.0
2012-12-11 10:20:00,19.43,19.44,19.37,19.44,745600.0,7.2887,7.2925,7.2662,7.2925,745600.0
2012-12-11 10:30:00,19.44,19.46,19.42,19.42,360100.0,7.2925,7.3,7.2849,7.2849,360100.0
2012-12-11 10:40:00,19.43,19.44,19.39,19.39,585600.0,7.2887,7.2925,7.2737,7.2737,585600.0
2012-12-11 10:50:00,19.4,19.42,19.36,19.41,301500.0,7.2774,7.2849,7.2624,7.2812,301500.0
2012-12-11 11:00:00,19.41,19.41,19.34,19.38,416200.0,7.2812,7.2812,7.2549,7.2699,416200.0
2012-12-11 11:10:00,19.38,19.41,19.35,19.36,207800.0,7.2699,7.2812,7.2587,7.2624,207800.0
2012-12-11 11:20:00,19.36,19.41,19.36,19.38,487500.0,7.2624,7.2812,7.2624,7.2699,487500.0
2012-12-11 11:30:00,19.38,19.4,19.35,19.38,294300.0,7.2699,7.2774,7.2587,7.2699,294300.0
2012-12-11 11:40:00,19.38,19.4,19.36,19.39,251000.0,7.2699,7.2774,7.2624,7.2737,251000.0
2012-12-11 11:50:00,19.4,19.42,19.39,19.4,133300.0,7.2774,7.2849,7.2737,7.2774,133300.0
2012-12-11 12:00:00,19.4,19.43,19.35,19.38,454000.0,7.2774,7.2887,7.2587,7.2699,454000.0
2012-12-11 12:10:00,19.37,19.4,19.37,19.38,338400.0,7.2662,7.2774,7.2662,7.2699,338400.0
2012-12-11 12:20:00,19.38,19.38,19.36,19.36,120700.0,7.2699,7.2699,7.2624,7.2624,120700.0
2012-12-11 12:30:00,19.36,19.42,19.36,19.41,199400.0,7.2624,7.2849,7.2624,7.2812,199400.0
2012-12-11 12:40:00,19.4,19.44,19.39,19.4,259300.0,7.2774,7.2925,7.2737,7.2774,259300.0
2012-12-11 12:50:00,19.41,19.41,19.37,19.37,145600.0,7.2812,7.2812,7.2662,7.2662,145600.0
2012-12-11 13:00:00,19.37,19.39,19.37,19.39,170800.0,7.2662,7.2737,7.2662,7.2737,170800.0
2012-12-11 13:10:00,19.39,19.39,19.35,19.37,104100.0,7.2737,7.2737,7.2587,7.2662,104100.0
2012-12-11 13:20:00,19.36,19.39,19.36,19.38,238700.0,7.2624,7.2737,7.2624,7.2699,238700.0
2012-12-11 13:30:00,19.38,19.42,19.37,19.4,265600.0,7.2699,7.2849,7.2662,7.2774,265600.0
2012-12-11 13:40:00,19.4,19.41,19.38,19.39,121400.0,7.2774,7.2812,7.2699,7.2737,121400.0
2012-12-11 13:50:00,19.39,19.39,19.35,19.35,297900.0,7.2737,7.2737,7.2587,7.2587,297900.0
2012-12-11 14:00:00,19.36,19.36,19.35,19.36,122700.0,7.2624,7.2624,7.2587,7.2624,122700.0
2012-12-11 14:10:00,19.36,19.39,19.35,19.35,364200.0,7.2624,7.2737,7.2587,7.2587,364200.0
2012-12-11 14:20:00,19.35,19.39,19.35,19.38,264700.0,7.2587,7.2737,7.2587,7.2699,264700.0
2012-12-11 14:30:00,19.39,19.39,19.34,19.38,339500.0,7.2737,7.2737,7.2549,7.2699,339500.0
2012-12-11 14:40:00,19.38,19.42,19.36,19.39,489900.0,7.2699,7.2849,7.2624,7.2737,489900.0
2012-12-11 14:50:00,19.39,19.4,19.35,19.38,526200.0,7.2737,7.2774,7.2587,7.2699,526200.0
2012-12-11 15:00:00,19.38,19.38,19.32,19.35,263500.0,7.2699,7.2699,7.2474,7.2587,263500.0
2012-12-11 15:10:00,19.35,19.37,19.3,19.32,512900.0,7.2587,7.2662,7.2399,7.2474,512900.0
2012-12-11 15:20:00,19.32,19.35,19.31,19.35,413400.0,7.2474,7.2587,7.2437,7.2587,413400.0
2012-12-11 15:30:00,19.35,19.35,19.31,19.34,295600.0,7.2587,7.2587,7.2437,7.2549,295600.0
2012-12-11 15:40:00,19.34,19.34,19.33,19.34,435900.0,7.2549,7.2549,7.2512,7.2549,435900.0
2012-12-11 15:50:00,19.33,19.35,19.32,19.33,1005100.0,7.2512,7.2587,7.2474,7.2512,1005100.0
2012-12-12 09:30:00,19.29,19.37,19.26,19.29,567700.0,7.2362,7.2662,7.2249,7.2362,567700.0
2012-12-12 09:40:00,19.29,19.33,19.27,19.29,399100.0,7.2362,7.2512,7.2287,7.2362,399100.0
2012-12-12 09:50:00,19.3,19.32,19.26,19.29,363500.0,7.2399,7.2474,7.2249,7.2362,363500.0
2012-12-12 10:00:00,19.3,19.3,19.14,19.16,434900.0,7.2399,7.2399,7.1799,7.1874,434900.0
2012-12-12 10:10:00,19.16,19.2,19.11,19.2,250000.0,7.1874,7.2024,7.1687,7.2024,250000.0
2012-12-12 10:20:00,19.2,19.23,19.17,19.17,190700.0,7.2024,7.2137,7.1912,7.1912,190700.0
2012-12-12 10:30:00,19.17,19.18,19.09,19.1,216600.0,7.1912,7.1949,7.1612,7.1649,216600.0
2012-12-12 10:40:00,19.1,19.16,19.09,19.14,183300.0,7.1649,7.1874,7.1612,7.1799,183300.0
2012-12-12 10:50:00,19.14,19.2,19.14,19.18,144800.0,7.1799,7.2024,7.1799,7.1949,144800.0
2012-12-12 11:00:00,19.18,19.22,19.16,19.22,141800.0,7.1949,7.2099,7.1874,7.2099,141800.0
2012-12-12 11:10:00,19.22,19.31,19.19,19.29,318000.0,7.2099,7.2437,7.1987,7.2362,318000.0
2012-12-12 11:20:00,19.3,19.31,19.24,19.29,147700.0,7.2399,7.2437,7.2174,7.2362,147700.0
2012-12-12 11:30:00,19.29,19.32,19.28,19.29,234800.0,7.2362,7.2474,7.2324,7.2362,234800.0
2012-12-12 11:40:00,19.29,19.29,19.24,19.26,183600.0,7.2362,7.2362,7.2174,7.2249,183600.0
2012-12-12 11:50:00,19.26,19.27,19.23,19.25,140600.0,7.2249,7.2287,7.2137,7.2212,140600.0
2012-12-12 12:00:00,19.25,19.27,19.25,19.26,145000.0,7.2212,7.2287,7.2212,7.2249,145000.0
2012-12-12 12:10:00,19.26,19.3,19.25,19.27,96800.0,7.2249,7.2399,7.2212,7.2287,96800.0
2012-12-12 12:20:00,19.27,19.31,19.26,19.28,112400.0,7.2287,7.2437,7.2249,7.2324,112400.0
2012-12-12 12:30:00,19.28,19.37,19.27,19.37,312300.0,7.2324,7.2662,7.2287,7.2662,312300.0
2012-12-12 12:40:00,19.37,19.39,19.35,19.36,399200.0,7.2662,7.2737,7.2587,7.2624,399200.0
2012-12-12 12:50:00,19.36,19.39,19.34,19.35,286900.0,7.2624,7.2737,7.2549,7.2587,286900.0
2012-12-12 13:00:00,19.36,19.4,19.34,19.37,327000.0,7.2624,7.2774,7.2549,7.2662,327000.0
2012-12-12 13:10:00,19.36,19.39,19.32,19.39,210700.0,7.2624,7.2737,7.2474,7.2737,210700.0
2012-12-12 13:20:00,19.39,19.4,19.36,19.37,429200.0,7.2737,7.2774,7.2624,7.2662,429200.0
2012-12-12 13:30:00,19.37,19.39,19.34,19.35,187900.0,7.2662,7.2737,7.2549,7.2587,187900.0
2012-12-12 13:40:00,19.35,19.36,19.29,19.3,210400.0,7.2587,7.2624,7.2362,7.2399,210400.0
2012-12-12 13:50:00,19.29,19.32,19.29,19.32,145400.0,7.2362,7.2474,7.2362,7.2474,145400.0
2012-12-12 14:00:00,19.32,19.32,19.29,19.3,318900.0,7.2474,7.2474,7.2362,7.2399,318900.0
2012-12-12 14:10:00,19.3,19.31,19.29,19.3,137700.0,7.2399,7.2437,7.2362,7.2399,137700.0
2012-12-12 14:20:00,19.3,19.3,19.23,19.3,321100.0,7.2399,7.2399,7.2137,7.2399,321100.0
2012-12-12 14:30:00,19.3,19.31,19.26,19.28,388100.0,7.2399,7.2437,7.2249,7.2324,388100.0
2012-12-12 14:40:00,19.27,19.29,19.25,19.27,132000.0,7.2287,7.2362,7.2212,7.2287,132000.0
2012-12-12 14:50:00,19.28,19.28,19.24,19.26,130900.0,7.2324,7.2324,7.2174,7.2249,130900.0
2012-12-12 15:00:00,19.25,19.26,19.17,19.23,247800.0,7.2212,7.2249,7.1912,7.2137,247800.0
2012-12-12 15:10:00,19.23,19.26,19.2,19.26,140000.0,7.2137,7.2249,7.2024,7.2249,140000.0
2012-12-12 15:20:00,19.26,19.27,19.2,19.21,226900.0,7.2249,7.2287,7.2024,7.2062,226900.0
2012-12-12 15:30:00,19.21,19.22,19.19,19.19,259100.0,7.2062,7.2099,7.1987,7.1987,259100.0
2012-12-12 15:40:00,19.19,19.23,19.18,19.22,299000.0,7.1987,7.2137,7.1949,7.2099,299000.0
2012-12-12 15:50:00,19.23,19.29,19.22,19.28,844800.0,7.2137,7.2362,7.2099,7.2324,844800.0
2012-12-13 09:30:00,19.1,19.14,19.05,19.12,784900.0,7.1649,7.1799,7.1462,7.1724,784900.0
2012-12-13 09:40:00,19.12,19.15,19.09,19.1,676900.0,7.1724,7.1837,7.1612,7.1649,676900.0
2012-12-13 09:50:00,19.1,19.13,19.05,19.09,783600.0,7.1649,7.1762,7.1462,7.1612,783600.0
2012-12-13 10:00:00,19.09,19.11,19.07,19.11,855200.0,7.1612,7.1687,7.1537,7.1687,855200.0
2012-12-13 10:10:00,19.11,19.24,19.08,19.21,991300.0,7.1687,7.2174,7.1574,7.2062,991300.0
2012-12-13 10:20:00,19.22,19.23,19.12,19.14,382600.0,7.2099,7.2137,7.1724,7.1799,382600.0
2012-12-13 10:30:00,19.14,19.14,19.09,19.1,478700.0,7.1799,7.1799,7.1612,7.1649,478700.0
2012-12-13 10:40:00,19.1,19.13,19.09,19.12,400000.0,7.1649,7.1762,7.1612,7.1724,400000.0
2012-12-13 10:50:00,19.12,19.14,19.1,19.11,539700.0,7.1724,7.1799,7.1649,7.1687,539700.0
2012-12-13 11:00:00,19.11,19.13,19.09,19.1,168100.0,7.1687,7.1762,7.1612,7.1649,168100.0
2012-12-13 11:10:00,19.1,19.1,19.02,19.05,340000.0,7.1649,7.1649,7.1349,7.1462,340000.0
2012-12-13 11:20:00,19.06,19.06,18.98,19.0,442400.0,7.1499,7.1499,7.1199,7.1274,442400.0
2012-12-13 11:30:00,19.0,19.06,18.99,19.01,319900.0,7.1274,7.1499,7.1236,7.1311,319900.0
2012-12-13 11:40:00,19.01,19.08,18.99,19.06,587200.0,7.1311,7.1574,7.1236,7.1499,587200.0
2012-12-13 11:50:00,19.06,19.11,19.05,19.09,328400.0,7.1499,7.1687,7.1462,7.1612,328400.0
2012-12-13 12:00:00,19.09,19.09,19.03,19.03,324200.0,7.1612,7.1612,7.1386,7.1386,324200.0
2012-12-13 12:10:00,19.03,19.04,18.93,18.96,400900.0,7.1386,7.1424,7.1011,7.1124,400900.0
2012-12-13 12:20:00,18.96,18.98,18.94,18.95,212000.0,7.1124,7.1199,7.1049,7.1086,212000.0
2012-12-13 12:30:00,18.94,18.96,18.92,18.93,259300.0,7.1049,7.1124,7.0974,7.1011,259300.0
2012-12-13 12:40:00,18.94,18.94,18.89,18.93,333500.0,7.1049,7.1049,7.0861,7.1011,333500.0
2012-12-13 12:50:00,18.94,18.98,18.92,18.98,360200.0,7.1049,7.1199,7.0974,7.1199,360200.0
2012-12-13 13:00:00,18.98,19.01,18.95,18.96,173100.0,7.1199,7.1311,7.1086,7.1124,173100.0
2012-12-13 13:10:00,18.97,18.98,18.93,18.96,310500.0,7.1161,7.1199,7.1011,7.1124,310500.0
2012-12-13 13:20:00,18.96,19.01,18.95,18.99,127000.0,7.1124,7.1311,7.1086,7.1236,127000.0
2012-12-13 13:30:00,18.99,19.0,18.96,18.97,578700.0,7.1236,7.1274,7.1124,7.1161,578700.0
2012-12-13 13:40:00,18.97,18.99,18.92,18.93,383500.0,7.1161,7.1236,7.0974,7.1011,383500.0
2012-12-13 13:50:00,18.93,18.96,18.93,18.94,181700.0,7.1011,7.1124,7.1011,7.1049,181700.0
2012-12-13 14:00:00,18.95,18.95,18.88,18.88,431500.0,7.1086,7.1086,7.0824,7.0824,431500.0
2012-12-13 14:10:00,18.88,18.89,18.82,18.86,480700.0,7.0824,7.0861,7.0599,7.0749,480700.0
2012-12-13 14:20:00,18.85,18.87,18.83,18.85,476900.0,7.0711,7.0786,7.0636,7.0711,476900.0
2012-12-13 14:30:00,18.85,18.87,18.83,18.83,481600.0,7.0711,7.0786,7.0636,7.0636,481600.0
2012-12-13 14:40:00,18.83,18.86,18.83,18.85,269600.0,7.0636,7.0749,7.0636,7.0711,269600.0
2012-12-13 14:50:00,18.85,18.87,18.79,18.83,469100.0,7.0711,7.0786,7.0486,7.0636,469100.0
2012-12-13 15:00:00,18.83,18.85,18.78,18.81,337100.0,7.0636,7.0711,7.0449,7.0561,337100.0
2012-12-13 15:10:00,18.81,18.84,18.79,18.83,305500.0,7.0561,7.0674,7.0486,7.0636,305500.0
2012-12-13 15:20:00,18.83,18.86,18.77,18.77,341400.0,7.0636,7.0749,7.0411,7.0411,341400.0
2012-12-13 15:30:00,18.78,18.84,18.76,18.81,524500.0,7.0449,7.0674,7.0374,7.0561,524500.0
2012-12-13 15:40:00,18.81,18.85,18.8,18.83,438800.0,7.0561,7.0711,7.0524,7.0636,438800.0
2012-12-13 15:50:00,18.82,18.85,18.82,18.84,794300.0,7.0599,7.0711,7.0599,7.0674,794300.0
2012-12-14 09:30:00,19.28,19.32,19.18,19.24,866100.0,7.2324,7.2474,7.1949,7.2174,866100.0
2012-12-14 09:40:00,19.24,19.31,19.23,19.26,290500.0,7.2174,7.2437,7.2137,7.2249,290500.0
2012-12-14 09:50:00,19.27,19.28,19.2,19.22,885000.0,7.2287,7.2324,7.2024,7.2099,885000.0
2012-12-14 10:00:00,19.23,19.28,19.2,19.27,408100.0,7.2137,7.2324,7.2024,7.2287,408100.0
2012-12-14 10:10:00,19.27,19.3,19.23,19.27,395900.0,7.2287,7.2399,7.2137,7.2287,395900.0
2012-12-14 10:20:00,19.28,19.33,19.26,19.31,566300.0,7.2324,7.2512,7.2249,7.2437,566300.0
2012-12-14 10:30:00,19.31,19.34,19.3,19.32,239100.0,7.2437,7.2549,7.2399,7.2474,239100.0
2012-12-14 10:40:00,19.32,19.43,19.31,19.42,1013500.0,7.2474,7.2887,7.2437,7.2849,1013500.0
2012-12-14 10:50:00,19.42,19.55,19.42,19.49,719100.0,7.2849,7.3337,7.2849,7.3112,719100.0
2012-12-14 11:00:00,19.49,19.53,19.44,19.48,685400.0,7.3112,7.3262,7.2925,7.3075,685400.0
2012-12-14 11:10:00,19.48,19.55,19.47,19.51,290700.0,7.3075,7.3337,7.3037,7.3187,290700.0
2012-12-14 11:20:00,19.52,19.54,19.5,19.54,278400.0,7.3225,7.33,7.315,7.33,278400.0
2012-12-14 11:30:00,19.53,19.54,19.39,19.42,500900.0,7.3262,7.33,7.2737,7.2849,500900.0
2012-12-14 11:40:00,19.42,19.44,19.36,19.43,357100.0,7.2849,7.2925,7.2624,7.2887,357100.0
2012-12-14 11:50:00,19.43,19.47,19.39,19.47,302400.0,7.2887,7.3037,7.2737,7.3037,302400.0
2012-12-14 12:00:00,19.47,19.54,19.45,19.53,296100.0,7.3037,7.33,7.2962,7.3262,296100.0
2012-12-14 12:10:00,19.53,19.62,19.52,19.6,624300.0,7.3262,7.36,7.3225,7.3525,624300.0
2012-12-14 12:20:00,19.61,19.63,19.57,19.59,240800.0,7.3562,7.3637,7.3412,7.3487,240800.0
2012-12-14 12:30:00,19.6,19.63,19.54,19.55,191100.0,7.3525,7.3637,7.33,7.3337,191100.0
2012-12-14 12:40:00,19.56,19.59,19.55,19.59,132000.0,7.3375,7.3487,7.3337,7.3487,132000.0
2012-12-14 12:50:00,19.59,19.64,19.58,19.63,351200.0,7.3487,7.3675,7.345,7.3637,351200.0
2012-12-14 13:00:00,19.64,19.7,19.63,19.67,517300.0,7.3675,7.39,7.3637,7.3787,517300.0
2012-12-14 13:10:00,19.68,19.7,19.59,19.6,520700.0,7.3825,7.39,7.3487,7.3525,520700.0
2012-12-14 13:20:00,19.6,19.62,19.56,19.62,858800.0,7.3525,7.36,7.3375,7.36,858800.0
2012-12-14 13:30:00,19.61,19.62,19.56,19.58,320300.0,7.3562,7.36,7.3375,7.345,320300.0
2012-12-14 13:40:00,19.58,19.61,19.57,19.6,358000.0,7.345,7.3562,7.3412,7.3525,358000.0
2012-12-14 13:50:00,19.61,19.61,19.58,19.58,213100.0,7.3562,7.3562,7.345,7.345,213100.0
2012-12-14 14:00:00,19.59,19.64,19.59,19.63,480900.0,7.3487,7.3675,7.3487,7.3637,480900.0
2012-12-14 14:10:00,19.62,19.63,19.59,19.59,411900.0,7.36,7.3637,7.3487,7.3487,411900.0
2012-12-14 14:20:00,19.59,19.63,19.55,19.58,400400.0,7.3487,7.3637,7.3337,7.345,400400.0
2012-12-14 14:30:00,19.58,19.62,19.58,19.58,282300.0,7.345,7.36,7.345,7.345,282300.0
2012-12-14 14:40:00,19.58,19.62,19.56,19.58,694000.0,7.345,7.36,7.3375,7.345,694000.0
2012-12-14 14:50:00,19.58,19.6,19.54,19.55,542700.0,7.345,7.3525,7.33,7.3337,542700.0
2012-12-14 15:00:00,19.55,19.57,19.49,19.52,407100.0,7.3337,7.3412,7.3112,7.3225,407100.0
2012-12-14 15:10:00,19.52,19.54,19.49,19.54,226100.0,7.3225,7.33,7.3112,7.33,226100.0
2012-12-14 15:20:00,19.53,19.54,19.5,19.52,347900.0,7.3262,7.33,7.315,7.3225,347900.0
2012-12-14 15:30:00,19.52,19.56,19.5,19.54,547300.0,7.3225,7.3375,7.315,7.33,547300.0
2012-12-14 15:40:00,19.53,19.54,19.47,19.49,660500.0,7.3262,7.33,7.3037,7.3112,660500.0
2012-12-14 15:50:00,19.49,19.51,19.47,19.51,713000.0,7.3112,7.3187,7.3037,7.3187,713000.0
2012-12-17 09:30:00,19.2,19.3,19.15,19.29,1130000.0,7.2024,7.2399,7.1837,7.2362,1130000.0
2012-12-17 09:40:00,19.28,19.32,19.25,19.26,740000.0,7.2324,7.2474,7.2212,7.2249,740000.0
2012-12-17 09:50:00,19.25,19.28,19.21,19.24,399400.0,7.2212,7.2324,7.2062,7.2174,399400.0
2012-12-17 10:00:00,19.23,19.28,19.21,19.28,460000.0,7.2137,7.2324,7.2062,7.2324,460000.0
2012-12-17 10:10:00,19.28,19.33,19.27,19.3,473800.0,7.2324,7.2512,7.2287,7.2399,473800.0
2012-12-17 10:20:00,19.3,19.33,19.28,19.3,379800.0,7.2399,7.2512,7.2324,7.2399,379800.0
2012-12-17 10:30:00,19.3,19.36,19.3,19.32,306800.0,7.2399,7.2624,7.2399,7.2474,306800.0
2012-12-17 10:40:00,19.32,19.37,19.3,19.37,405100.0,7.2474,7.2662,7.2399,7.2662,405100.0
2012-12-17 10:50:00,19.37,19.38,19.35,19.35,260000.0,7.2662,7.2699,7.2587,7.2587,260000.0
2012-12-17 11:00:00,19.35,19.36,19.33,19.35,331800.0,7.2587,7.2624,7.2512,7.2587,331800.0
2012-12-17 11:10:00,19.35,19.44,19.35,19.44,294100.0,7.2587,7.2925,7.2587,7.2925,294100.0
2012-12-17 11:20:00,19.43,19.44,19.34,19.34,204300.0,7.2887,7.2925,7.2549,7.2549,204300.0
2012-12-17 11:30:00,19.34,19.36,19.31,19.35,218300.0,7.2549,7.2624,7.2437,7.2587,218300.0
2012-12-17 11:40:00,19.34,19.4,19.34,19.37,197900.0,7.2549,7.2774,7.2549,7.2662,197900.0
2012-12-17 11:50:00,19.37,19.37,19.33,19.35,119300.0,7.2662,7.2662,7.2512,7.2587,119300.0
2012-12-17 12:00:00,19.35,19.39,19.34,19.37,375800.0,7.2587,7.2737,7.2549,7.2662,375800.0
2012-12-17 12:10:00,19.37,19.37,19.32,19.35,196900.0,7.2662,7.2662,7.2474,7.2587,196900.0
2012-12-17 12:20:00,19.35,19.44,19.35,19.43,291300.0,7.2587,7.2925,7.2587,7.2887,291300.0
2012-12-17 12:30:00,19.44,19.46,19.43,19.44,378700.0,7.2925,7.3,7.2887,7.2925,378700.0
2012-12-17 12:40:00,19.44,19.46,19.43,19.43,201900.0,7.2925,7.3,7.2887,7.2887,201900.0
2012-12-17 12:50:00,19.44,19.48,19.43,19.44,193300.0,7.2925,7.3075,7.2887,7.2925,193300.0
2012-12-17 13:00:00,19.44,19.45,19.41,19.43,320000.0,7.2925,7.2962,7.2812,7.2887,320000.0
2012-12-17 13:10:00,19.42,19.42,19.36,19.36,228800.0,7.2849,7.2849,7.2624,7.2624,228800.0
2012-12-17 13:20:00,19.37,19.43,19.35,19.43,201700.0,7.2662,7.2887,7.2587,7.2887,201700.0
2012-12-17 13:30:00,19.42,19.43,19.4,19.41,257100.0,7.2849,7.2887,7.2774,7.2812,257100.0
2012-12-17 13:40:00,19.41,19.44,19.41,19.42,229100.0,7.2812,7.2925,7.2812,7.2849,229100.0
2012-12-17 13:50:00,19.41,19.41,19.36,19.37,384200.0,7.2812,7.2812,7.2624,7.2662,384200.0
2012-12-17 14:00:00,19.38,19.41,19.36,19.36,242700.0,7.2699,7.2812,7.2624,7.2624,242700.0
2012-12-17 14:10:00,19.36,19.37,19.3,19.33,198100.0,7.2624,7.2662,7.2399,7.2512,198100.0
2012-12-17 14:20:00,19.33,19.33,19.27,19.3,176500.0,7.2512,7.2512,7.2287,7.2399,176500.0
2012-12-17 14:30:00,19.29,19.34,19.24,19.25,283100.0,7.2362,7.2549,7.2174,7.2212,283100.0
2012-12-17 14:40:00,19.25,19.3,19.24,19.28,178100.0,7.2212,7.2399,7.2174,7.2324,178100.0
2012-12-17 14:50:00,19.29,19.29,19.22,19.26,235500.0,7.2362,7.2362,7.2099,7.2249,235500.0
2012-12-17 15:00:00,19.26,19.31,19.26,19.29,212800.0,7.2249,7.2437,7.2249,7.2362,212800.0
2012-12-17 15:10:00,19.3,19.32,19.28,19.28,262400.0,7.2399,7.2474,7.2324,7.2324,262400.0
2012-12-17 15:20:00,19.28,19.33,19.28,19.32,218100.0,7.2324,7.2512,7.2324,7.2474,218100.0
2012-12-17 15:30:00,19.32,19.35,19.3,19.35,337100.0,7.2474,7.2587,7.2399,7.2587,337100.0
2012-12-17 15:40:00,19.35,19.36,19.33,19.35,413200.0,7.2587,7.2624,7.2512,7.2587,413200.0
2012-12-17 15:50:00,19.34,19.42,19.33,19.42,1383200.0,7.2549,7.2849,7.2512,7.2849,1383200.0
2012-12-18 09:30:00,19.3,19.38,19.3,19.37,458700.0,7.2399,7.2699,7.2399,7.2662,458700.0
2012-12-18 09:40:00,19.37,19.43,19.36,19.41,226800.0,7.2662,7.2887,7.2624,7.2812,226800.0
2012-12-18 09:50:00,19.41,19.42,19.32,19.34,303700.0,7.2812,7.2849,7.2474,7.2549,303700.0
2012-12-18 10:00:00,19.34,19.4,19.29,19.29,481600.0,7.2549,7.2774,7.2362,7.2362,481600.0
2012-12-18 10:10:00,19.3,19.34,19.25,19.34,331500.0,7.2399,7.2549,7.2212,7.2549,331500.0
2012-12-18 10:20:00,19.34,19.45,19.32,19.44,341600.0,7.2549,7.2962,7.2474,7.2925,341600.0
2012-12-18 10:30:00,19.44,19.54,19.43,19.54,439700.0,7.2925,7.33,7.2887,7.33,439700.0
2012-12-18 10:40:00,19.54,19.56,19.49,19.53,222000.0,7.33,7.3375,7.3112,7.3262,222000.0
2012-12-18 10:50:00,19.53,19.57,19.5,19.51,299200.0,7.3262,7.3412,7.315,7.3187,299200.0
2012-12-18 11:00:00,19.51,19.55,19.51,19.52,530500.0,7.3187,7.3337,7.3187,7.3225,530500.0
2012-12-18 11:10:00,19.53,19.61,19.51,19.6,463100.0,7.3262,7.3562,7.3187,7.3525,463100.0
2012-12-18 11:20:00,19.61,19.61,19.5,19.51,331700.0,7.3562,7.3562,7.315,7.3187,331700.0
2012-12-18 11:30:00,19.51,19.54,19.47,19.52,412500.0,7.3187,7.33,7.3037,7.3225,412500.0
2012-12-18 11:40:00,19.52,19.57,19.52,19.55,191000.0,7.3225,7.3412,7.3225,7.3337,191000.0
2012-12-18 11:50:00,19.54,19.55,19.48,19.49,185100.0,7.33,7.3337,7.3075,7.3112,185100.0
2012-12-18 12:00:00,19.5,19.52,19.49,19.51,120200.0,7.315,7.3225,7.3112,7.3187,120200.0
2012-12-18 12:10:00,19.51,19.51,19.48,19.5,344300.0,7.3187,7.3187,7.3075,7.315,344300.0
2012-12-18 12:20:00,19.5,19.52,19.48,19.52,203900.0,7.315,7.3225,7.3075,7.3225,203900.0
2012-12-18 12:30:00,19.52,19.58,19.5,19.56,308500.0,7.3225,7.345,7.315,7.3375,308500.0
2012-12-18 12:40:00,19.56,19.59,19.53,19.55,297100.0,7.3375,7.3487,7.3262,7.3337,297100.0
2012-12-18 12:50:00,19.55,19.56,19.51,19.51,252500.0,7.3337,7.3375,7.3187,7.3187,252500.0
2012-12-18 13:00:00,19.51,19.53,19.48,19.49,210800.0,7.3187,7.3262,7.3075,7.3112,210800.0
2012-12-18 13:10:00,19.5,19.51,19.43,19.46,276900.0,7.315,7.3187,7.2887,7.3,276900.0
2012-12-18 13:20:00,19.46,19.49,19.45,19.49,143200.0,7.3,7.3112,7.2962,7.3112,143200.0
2012-12-18 13:30:00,19.49,19.51,19.44,19.45,374800.0,7.3112,7.3187,7.2925,7.2962,374800.0
2012-12-18 13:40:00,19.46,19.46,19.42,19.43,318500.0,7.3,7.3,7.2849,7.2887,318500.0
2012-12-18 13:50:00,19.43,19.45,19.42,19.43,213100.0,7.2887,7.2962,7.2849,7.2887,213100.0
2012-12-18 14:00:00,19.44,19.47,19.43,19.46,204200.0,7.2925,7.3037,7.2887,7.3,204200.0
2012-12-18 14:10:00,19.46,19.47,19.44,19.46,193200.0,7.3,7.3037,7.2925,7.3,193200.0
2012-12-18 14:20:00,19.46,19.48,19.43,19.46,347400.0,7.3,7.3075,7.2887,7.3,347400.0
2012-12-18 14:30:00,19.46,19.52,19.42,19.5,607500.0,7.3,7.3225,7.2849,7.315,607500.0
2012-12-18 14:40:00,19.51,19.53,19.48,19.49,232800.0,7.3187,7.3262,7.3075,7.3112,232800.0
2012-12-18 14:50:00,19.5,19.52,19.46,19.52,203300.0,7.315,7.3225,7.3,7.3225,203300.0
2012-12-18 15:00:00,19.52,19.52,19.49,19.5,296300.0,7.3225,7.3225,7.3112,7.315,296300.0
2012-12-18 15:10:00,19.51,19.53,19.47,19.52,235500.0,7.3187,7.3262,7.3037,7.3225,235500.0
2012-12-18 15:20:00,19.51,19.53,19.51,19.53,207800.0,7.3187,7.3262,7.3187,7.3262,207800.0
2012-12-18 15:30:00,19.52,19.56,19.51,19.54,353800.0,7.3225,7.3375,7.3187,7.33,353800.0
2012-12-18 15:40:00,19.55,19.56,19.52,19.53,631400.0,7.3337,7.3375,7.3225,7.3262,631400.0
2012-12-18 15:50:00,19.54,19.57,19.53,19.53,1127700.0,7.33,7.3412,7.3262,7.3262,1127700.0
2012-12-19 09:30:00,20.03,20.17,19.94,20.17,1790400.0,7.5138,7.5663,7.48,7.5663,1790400.0
2012-12-19 09:40:00,20.16,20.17,20.05,20.09,1540600.0,7.5625,7.5663,7.5213,7.5363,1540600.0
2012-12-19 09:50:00,20.09,20.11,20.0,20.0,754800.0,7.5363,7.5438,7.5025,7.5025,754800.0
2012-12-19 10:00:00,20.0,20.15,19.96,20.15,923200.0,7.5025,7.5588,7.4875,7.5588,923200.0
2012-12-19 10:10:00,20.15,20.19,20.11,20.11,522100.0,7.5588,7.5738,7.5438,7.5438,522100.0
2012-12-19 10:20:00,20.11,20.12,20.07,20.09,1446000.0,7.5438,7.5475,7.5288,7.5363,1446000.0
2012-12-19 10:30:00,20.08,20.13,20.08,20.1,791000.0,7.5325,7.5513,7.5325,7.54,791000.0
2012-12-19 10:40:00,20.1,20.1,20.04,20.1,721900.0,7.54,7.54,7.5175,7.54,721900.0
2012-12-19 10:50:00,20.11,20.14,20.06,20.1,320200.0,7.5438,7.555,7.525,7.54,320200.0
2012-12-19 11:00:00,20.09,20.14,20.08,20.13,930500.0,7.5363,7.555,7.5325,7.5513,930500.0
2012-12-19 11:10:00,20.12,20.2,20.12,20.16,413000.0,7.5475,7.5775,7.5475,7.5625,413000.0
2012-12-19 11:20:00,20.15,20.3,20.13,20.29,857500.0,7.5588,7.6151,7.5513,7.6113,857500.0
2012-12-19 11:30:00,20.29,20.35,20.28,20.29,587700.0,7.6113,7.6338,7.6076,7.6113,587700.0
2012-12-19 11:40:00,20.29,20.29,20.23,20.29,433100.0,7.6113,7.6113,7.5888,7.6113,433100.0
2012-12-19 11:50:00,20.29,20.3,20.24,20.3,183700.0,7.6113,7.6151,7.5926,7.6151,183700.0
2012-12-19 12:00:00,20.3,20.31,20.26,20.27,394300.0,7.6151,7.6188,7.6001,7.6038,394300.0
2012-12-19 12:10:00,20.27,20.37,20.27,20.35,391400.0,7.6038,7.6413,7.6038,7.6338,391400.0
2012-12-19 12:20:00,20.35,20.42,20.34,20.41,739700.0,7.6338,7.6601,7.6301,7.6563,739700.0
2012-12-19 12:30:00,20.4,20.42,20.32,20.34,419100.0,7.6526,7.6601,7.6226,7.6301,419100.0
2012-12-19 12:40:00,20.34,20.35,20.28,20.29,530600.0,7.6301,7.6338,7.6076,7.6113,530600.0
2012-12-19 12:50:00,20.29,20.3,20.24,20.26,327100.0,7.6113,7.6151,7.5926,7.6001,327100.0
2012-12-19 13:00:00,20.27,20.29,20.25,20.27,330800.0,7.6038,7.6113,7.5963,7.6038,330800.0
2012-12-19 13:10:00,20.27,20.28,20.14,20.16,563200.0,7.6038,7.6076,7.555,7.5625,563200.0
2012-12-19 13:20:00,20.16,20.22,20.08,20.19,665100.0,7.5625,7.585,7.5325,7.5738,665100.0
2012-12-19 13:30:00,20.18,20.22,20.15,20.18,486700.0,7.57,7.585,7.5588,7.57,486700.0
2012-12-19 13:40:00,20.18,20.21,20.1,20.11,349300.0,7.57,7.5813,7.54,7.5438,349300.0
2012-12-19 13:50:00,20.12,20.26,20.05,20.23,695100.0,7.5475,7.6001,7.5213,7.5888,695100.0
2012-12-19 14:00:00,20.23,20.26,20.19,20.24,342100.0,7.5888,7.6001,7.5738,7.5926,342100.0
2012-12-19 14:10:00,20.24,20.31,20.23,20.29,555900.0,7.5926,7.6188,7.5888,7.6113,555900.0
2012-12-19 14:20:00,20.29,20.39,20.27,20.39,464300.0,7.6113,7.6488,7.6038,7.6488,464300.0
2012-12-19 14:30:00,20.38,20.41,20.32,20.34,678400.0,7.6451,7.6563,7.6226,7.6301,678400.0
2012-12-19 14:40:00,20.34,20.36,20.26,20.29,781000.0,7.6301,7.6376,7.6001,7.6113,781000.0
2012-12-19 14:50:00,20.28,20.36,20.28,20.36,308200.0,7.6076,7.6376,7.6076,7.6376,308200.0
2012-12-19 15:00:00,20.36,20.37,20.33,20.35,400600.0,7.6376,7.6413,7.6263,7.6338,400600.0
2012-12-19 15:10:00,20.35,20.36,20.3,20.31,605400.0,7.6338,7.6376,7.6151,7.6188,605400.0
2012-12-19 15:20:00,20.31,20.37,20.31,20.37,333800.0,7.6188,7.6413,7.6188,7.6413,333800.0
2012-12-19 15:30:00,20.37,20.37,20.29,20.3,970000.0,7.6413,7.6413,7.6113,7.6151,970000.0
2012-12-19 15:40:00,20.31,20.33,20.27,20.33,1222300.0,7.6188,7.6263,7.6038,7.6263,1222300.0
2012-12-19 15:50:00,20.32,20.32,20.16,20.16,1435500.0,7.6226,7.6226,7.5625,7.5625,1435500.0
2012-12-20 09:30:00,20.13,20.26,20.13,20.23,1074200.0,7.5513,7.6001,7.5513,7.5888,1074200.0
2012-12-20 09:40:00,20.23,20.28,20.16,20.19,685300.0,7.5888,7.6076,7.5625,7.5738,685300.0
2012-12-20 09:50:00,20.19,20.22,20.14,20.2,576800.0,7.5738,7.585,7.555,7.5775,576800.0
2012-12-20 10:00:00,20.21,20.24,20.18,20.23,619800.0,7.5813,7.5926,7.57,7.5888,619800.0
2012-12-20 10:10:00,20.23,20.32,20.23,20.3,682700.0,7.5888,7.6226,7.5888,7.6151,682700.0
2012-12-20 10:20:00,20.29,20.31,20.24,20.27,612300.0,7.6113,7.6188,7.5926,7.6038,612300.0
2012-12-20 10:30:00,20.26,20.31,20.24,20.29,496000.0,7.6001,7.6188,7.5926,7.6113,496000.0
2012-12-20 10:40:00,20.29,20.35,20.28,20.32,797600.0,7.6113,7.6338,7.6076,7.6226,797600.0
2012-12-20 10:50:00,20.31,20.37,20.31,20.33,662900.0,7.6188,7.6413,7.6188,7.6263,662900.0
2012-12-20 11:00:00,20.33,20.36,20.26,20.28,978200.0,7.6263,7.6376,7.6001,7.6076,978200.0
2012-12-20 11:10:00,20.28,20.3,20.21,20.24,315700.0,7.6076,7.6151,7.5813,7.5926,315700.0
2012-12-20 11:20:00,20.24,20.26,20.16,20.23,357300.0,7.5926,7.6001,7.5625,7.5888,357300.0
2012-12-20 11:30:00,20.22,20.3,20.22,20.28,276800.0,7.585,7.6151,7.585,7.6076,276800.0
2012-12-20 11:40:00,20.29,20.31,20.24,20.3,253400.0,7.6113,7.6188,7.5926,7.6151,253400.0
2012-12-20 11:50:00,20.3,20.3,20.26,20.29,227000.0,7.6151,7.6151,7.6001,7.6113,227000.0
2012-12-20 12:00:00,20.28,20.33,20.24,20.28,217300.0,7.6076,7.6263,7.5926,7.6076,217300.0
2012-12-20 12:10:00,20.28,20.29,20.24,20.24,177400.0,7.6076,7.6113,7.5926,7.5926,177400.0
2012-12-20 12:20:00,20.24,20.28,20.23,20.27,232000.0,7.5926,7.6076,7.5888,7.6038,232000.0
2012-12-20 12:30:00,20.27,20.31,20.25,20.31,285100.0,7.6038,7.6188,7.5963,7.6188,285100.0
2012-12-20 12:40:00,20.31,20.34,20.28,20.28,218200.0,7.6188,7.6301,7.6076,7.6076,218200.0
2012-12-20 12:50:00,20.29,20.33,20.27,20.33,165800.0,7.6113,7.6263,7.6038,7.6263,165800.0
2012-12-20 13:00:00,20.33,20.34,20.28,20.33,218200.0,7.6263,7.6301,7.6076,7.6263,218200.0
2012-12-20 13:10:00,20.32,20.37,20.29,20.29,224000.0,7.6226,7.6413,7.6113,7.6113,224000.0
2012-12-20 13:20:00,20.29,20.39,20.27,20.34,247200.0,7.6113,7.6488,7.6038,7.6301,247200.0
2012-12-20 13:30:00,20.35,20.38,20.33,20.37,265000.0,7.6338,7.6451,7.6263,7.6413,265000.0
2012-12-20 13:40:00,20.37,20.42,20.34,20.41,401600.0,7.6413,7.6601,7.6301,7.6563,401600.0
2012-12-20 13:50:00,20.41,20.47,20.4,20.44,623300.0,7.6563,7.6788,7.6526,7.6676,623300.0
2012-12-20 14:00:00,20.44,20.47,20.41,20.46,498300.0,7.6676,7.6788,7.6563,7.6751,498300.0
2012-12-20 14:10:00,20.46,20.54,20.45,20.49,669700.0,7.6751,7.7051,7.6713,7.6863,669700.0
2012-12-20 14:20:00,20.49,20.57,20.47,20.54,865900.0,7.6863,7.7163,7.6788,7.7051,865900.0
2012-12-20 14:30:00,20.55,20.58,20.5,20.54,481700.0,7.7088,7.7201,7.6901,7.7051,481700.0
2012-12-20 14:40:00,20.55,20.59,20.49,20.57,425300.0,7.7088,7.7238,7.6863,7.7163,425300.0
2012-12-20 14:50:00,20.58,20.58,20.5,20.53,298200.0,7.7201,7.7201,7.6901,7.7013,298200.0
2012-12-20 15:00:00,20.53,20.57,20.52,20.57,383700.0,7.7013,7.7163,7.6976,7.7163,383700.0
2012-12-20 15:10:00,20.56,20.63,20.54,20.55,807400.0,7.7126,7.7389,7.7051,7.7088,807400.0
2012-12-20 15:20:00,20.55,20.55,20.5,20.54,379700.0,7.7088,7.7088,7.6901,7.7051,379700.0
2012-12-20 15:30:00,20.54,20.55,20.5,20.51,501900.0,7.7051,7.7088,7.6901,7.6938,501900.0
2012-12-20 15:40:00,20.51,20.55,20.5,20.54,518100.0,7.6938,7.7088,7.6901,7.7051,518100.0
2012-12-20 15:50:00,20.55,20.58,20.5,20.57,750200.0,7.7088,7.7201,7.6901,7.7163,750200.0
2012-12-21 09:30:00,19.85,20.0,19.81,19.94,1092800.0,7.4463,7.5025,7.4312,7.48,1092800.0
2012-12-21 09:40:00,19.94,20.01,19.89,19.9,793000.0,7.48,7.5063,7.4613,7.465,793000.0
2012-12-21 09:50:00,19.89,19.98,19.84,19.89,571000.0,7.4613,7.495,7.4425,7.4613,571000.0
2012-12-21 10:00:00,19.89,19.9,19.8,19.84,689100.0,7.4613,7.465,7.4275,7.4425,689100.0
2012-12-21 10:10:00,19.84,19.97,19.8,19.94,495400.0,7.4425,7.4913,7.4275,7.48,495400.0
2012-12-21 10:20:00,19.95,20.02,19.92,19.95,474600.0,7.4838,7.51,7.4725,7.4838,474600.0
2012-12-21 10:30:00,19.95,19.96,19.84,19.87,333800.0,7.4838,7.4875,7.4425,7.4538,333800.0
2012-12-21 10:40:00,19.87,19.93,19.86,19.89,242600.0,7.4538,7.4763,7.45,7.4613,242600.0
2012-12-21 10:50:00,19.89,19.9,19.85,19.87,502100.0,7.4613,7.465,7.4463,7.4538,502100.0
2012-12-21 11:00:00,19.87,19.9,19.82,19.84,400900.0,7.4538,7.465,7.435,7.4425,400900.0
2012-12-21 11:10:00,19.84,19.86,19.81,19.82,268500.0,7.4425,7.45,7.4312,7.435,268500.0
2012-12-21 11:20:00,19.81,19.85,19.81,19.83,269300.0,7.4312,7.4463,7.4312,7.4388,269300.0
2012-12-21 11:30:00,19.83,19.84,19.81,19.82,582100.0,7.4388,7.4425,7.4312,7.435,582100.0
2012-12-21 11:40:00,19.82,19.84,19.81,19.83,190300.0,7.435,7.4425,7.4312,7.4388,190300.0
2012-12-21 11:50:00,19.83,19.89,19.83,19.87,150200.0,7.4388,7.4613,7.4388,7.4538,150200.0
2012-12-21 12:00:00,19.86,19.9,19.84,19.86,285000.0,7.45,7.465,7.4425,7.45,285000.0
2012-12-21 12:10:00,19.87,19.96,19.87,19.95,352700.0,7.4538,7.4875,7.4538,7.4838,352700.0
2012-12-21 12:20:00,19.96,19.98,19.9,19.92,309900.0,7.4875,7.495,7.465,7.4725,309900.0
2012-12-21 12:30:00,19.92,20.02,19.92,19.94,269500.0,7.4725,7.51,7.4725,7.48,269500.0
2012-12-21 12:40:00,19.95,19.99,19.93,19.99,146000.0,7.4838,7.4988,7.4763,7.4988,146000.0
2012-12-21 12:50:00,19.98,20.0,19.94,19.96,222400.0,7.495,7.5025,7.48,7.4875,222400.0
2012-12-21 13:00:00,19.96,19.99,19.96,19.97,197100.0,7.4875,7.4988,7.4875,7.4913,197100.0
2012-12-21 13:10:00,19.97,19.98,19.9,19.94,145800.0,7.4913,7.495,7.465,7.48,145800.0
2012-12-21 13:20:00,19.94,19.96,19.93,19.95,67900.0,7.48,7.4875,7.4763,7.4838,67900.0
2012-12-21 13:30:00,19.95,19.99,19.94,19.98,181100.0,7.4838,7.4988,7.48,7.495,181100.0
2012-12-21 13:40:00,19.98,20.02,19.96,19.98,206400.0,7.495,7.51,7.4875,7.495,206400.0
2012-12-21 13:50:00,19.97,19.98,19.96,19.98,103700.0,7.4913,7.495,7.4875,7.495,103700.0
2012-12-21 14:00:00,19.99,20.09,19.98,20.05,349400.0,7.4988,7.5363,7.495,7.5213,349400.0
2012-12-21 14:10:00,20.04,20.05,19.99,20.03,242700.0,7.5175,7.5213,7.4988,7.5138,242700.0
2012-12-21 14:20:00,20.02,20.07,19.99,20.05,437200.0,7.51,7.5288,7.4988,7.5213,437200.0
2012-12-21 14:30:00,20.05,20.08,20.02,20.02,203500.0,7.5213,7.5325,7.51,7.51,203500.0
2012-12-21 14:40:00,20.02,20.04,20.0,20.03,279200.0,7.51,7.5175,7.5025,7.5138,279200.0
2012-12-21 14:50:00,20.03,20.05,19.98,19.98,243900.0,7.5138,7.5213,7.495,7.495,243900.0
2012-12-21 15:00:00,19.99,20.01,19.96,19.96,237800.0,7.4988,7.5063,7.4875,7.4875,237800.0
2012-12-21 15:10:00,19.97,19.99,19.94,19.96,293500.0,7.4913,7.4988,7.48,7.4875,293500.0
2012-12-21 15:20:00,19.95,19.97,19.91,19.97,209200.0,7.4838,7.4913,7.4688,7.4913,209200.0
2012-12-21 15:30:00,19.97,19.98,19.9,19.93,432400.0,7.4913,7.495,7.465,7.4763,432400.0
2012-12-21 15:40:00,19.94,19.98,19.92,19.97,459400.0,7.48,7.495,7.4725,7.4913,459400.0
2012-12-21 15:50:00,19.96,19.98,19.94,19.97,724300.0,7.4875,7.495,7.48,7.4913,724300.0
2012-12-24 09:30:00,19.75,19.93,19.68,19.74,357000.0,7.4087,7.4763,7.3825,7.405,357000.0
2012-12-24 09:40:00,19.74,19.75,19.68,19.68,369300.0,7.405,7.4087,7.3825,7.3825,369300.0
2012-12-24 09:50:00,19.69,19.82,19.67,19.8,423900.0,7.3862,7.435,7.3787,7.4275,423900.0
2012-12-24 10:00:00,19.8,19.9,19.8,19.88,162200.0,7.4275,7.465,7.4275,7.4575,162200.0
2012-12-24 10:10:00,19.87,19.94,19.87,19.89,244900.0,7.4538,7.48,7.4538,7.4613,244900.0
2012-12-24 10:20:00,19.89,19.89,19.8,19.82,143100.0,7.4613,7.4613,7.4275,7.435,143100.0
2012-12-24 10:30:00,19.83,19.86,19.77,19.81,114200.0,7.4388,7.45,7.4162,7.4312,114200.0
2012-12-24 10:40:00,19.8,19.8,19.73,19.74,48000.0,7.4275,7.4275,7.4012,7.405,48000.0
2012-12-24 10:50:00,19.73,19.78,19.73,19.74,62300.0,7.4012,7.42,7.4012,7.405,62300.0
2012-12-24 11:00:00,19.75,19.79,19.74,19.76,120200.0,7.4087,7.4237,7.405,7.4125,120200.0
2012-12-24 11:10:00,19.77,19.77,19.69,19.73,244700.0,7.4162,7.4162,7.3862,7.4012,244700.0
2012-12-24 11:20:00,19.73,19.74,19.73,19.74,40400.0,7.4012,7.405,7.4012,7.405,40400.0
2012-12-24 11:30:00,19.75,19.79,19.74,19.75,95400.0,7.4087,7.4237,7.405,7.4087,95400.0
2012-12-24 11:40:00,19.74,19.75,19.71,19.74,67400.0,7.405,7.4087,7.3937,7.405,67400.0
2012-12-24 11:50:00,19.73,19.77,19.73,19.75,63500.0,7.4012,7.4162,7.4012,7.4087,63500.0
2012-12-24 12:00:00,19.75,19.76,19.7,19.7,81600.0,7.4087,7.4125,7.39,7.39,81600.0
2012-12-24 12:10:00,19.7,19.74,19.7,19.72,88000.0,7.39,7.405,7.39,7.3975,88000.0
2012-12-24 12:20:00,19.72,19.72,19.68,19.69,137100.0,7.3975,7.3975,7.3825,7.3862,137100.0
2012-12-24 12:30:00,19.69,19.78,19.68,19.78,164200.0,7.3862,7.42,7.3825,7.42,164200.0
2012-12-24 12:40:00,19.77,19.8,19.74,19.75,231900.0,7.4162,7.4275,7.405,7.4087,231900.0
2012-12-24 12:50:00,19.75,19.79,19.75,19.78,268100.0,7.4087,7.4237,7.4087,7.42,268100.0
2012-12-26 09:30:00,20.07,20.16,20.03,20.15,538800.0,7.5288,7.5625,7.5138,7.5588,538800.0
2012-12-26 09:40:00,20.14,20.2,20.13,20.16,378000.0,7.555,7.5775,7.5513,7.5625,378000.0
2012-12-26 09:50:00,20.16,20.23,20.15,20.2,335800.0,7.5625,7.5888,7.5588,7.5775,335800.0
2012-12-26 10:00:00,20.2,20.26,20.18,20.2,466700.0,7.5775,7.6001,7.57,7.5775,466700.0
2012-12-26 10:10:00,20.2,20.23,20.13,20.16,128800.0,7.5775,7.5888,7.5513,7.5625,128800.0
2012-12-26 10:20:00,20.16,20.17,20.06,20.1,422300.0,7.5625,7.5663,7.525,7.54,422300.0
2012-12-26 10:30:00,20.1,20.11,20.06,20.07,171600.0,7.54,7.5438,7.525,7.5288,171600.0
2012-12-26 10:40:00,20.07,20.09,20.03,20.04,439000.0,7.5288,7.5363,7.5138,7.5175,439000.0
2012-12-26 10:50:00,20.04,20.06,20.03,20.04,253800.0,7.5175,7.525,7.5138,7.5175,253800.0
2012-12-26 11:00:00,20.04,20.06,20.0,20.02,264200.0,7.5175,7.525,7.5025,7.51,264200.0
2012-12-26 11:10:00,20.02,20.06,20.0,20.04,244400.0,7.51,7.525,7.5025,7.5175,244400.0
2012-12-26 11:20:00,20.04,20.07,20.0,20.02,424400.0,7.5175,7.5288,7.5025,7.51,424400.0
2012-12-26 11:30:00,20.02,20.04,19.93,19.93,321400.0,7.51,7.5175,7.4763,7.4763,321400.0
2012-12-26 11:40:00,19.93,19.97,19.92,19.96,194300.0,7.4763,7.4913,7.4725,7.4875,194300.0
2012-12-26 11:50:00,19.96,19.97,19.94,19.94,106800.0,7.4875,7.4913,7.48,7.48,106800.0
2012-12-26 12:00:00,19.95,19.97,19.87,19.87,216300.0,7.4838,7.4913,7.4538,7.4538,216300.0
2012-12-26 12:10:00,19.88,19.92,19.84,19.91,208900.0,7.4575,7.4725,7.4425,7.4688,208900.0
2012-12-26 12:20:00,19.91,19.96,19.9,19.95,297300.0,7.4688,7.4875,7.465,7.4838,297300.0
2012-12-26 12:30:00,19.94,19.95,19.9,19.9,186900.0,7.48,7.4838,7.465,7.465,186900.0
2012-12-26 12:40:00,19.9,19.92,19.88,19.91,232100.0,7.465,7.4725,7.4575,7.4688,232100.0
2012-12-26 12:50:00,19.91,19.91,19.88,19.89,187800.0,7.4688,7.4688,7.4575,7.4613,187800.0
2012-12-26 13:00:00,19.9,19.91,19.84,19.86,112300.0,7.465,7.4688,7.4425,7.45,112300.0
2012-12-26 13:10:00,19.86,19.87,19.78,19.8,272200.0,7.45,7.4538,7.42,7.4275,272200.0
2012-12-26 13:20:00,19.8,19.82,19.76,19.78,259400.0,7.4275,7.435,7.4125,7.42,259400.0
2012-12-26 13:30:00,19.78,19.79,19.75,19.77,148300.0,7.42,7.4237,7.4087,7.4162,148300.0
2012-12-26 13:40:00,19.78,19.8,19.77,19.79,106500.0,7.42,7.4275,7.4162,7.4237,106500.0
2012-12-26 13:50:00,19.78,19.8,19.78,19.8,103400.0,7.42,7.4275,7.42,7.4275,103400.0
2012-12-26 14:00:00,19.79,19.87,19.79,19.83,155500.0,7.4237,7.4538,7.4237,7.4388,155500.0
2012-12-26 14:10:00,19.83,19.84,19.79,19.8,87000.0,7.4388,7.4425,7.4237,7.4275,87000.0
2012-12-26 14:20:00,19.8,19.8,19.74,19.74,189000.0,7.4275,7.4275,7.405,7.405,189000.0
2012-12-26 14:30:00,19.74,19.75,19.67,19.69,179600.0,7.405,7.4087,7.3787,7.3862,179600.0
2012-12-26 14:40:00,19.68,19.69,19.63,19.69,271800.0,7.3825,7.3862,7.3637,7.3862,271800.0
2012-12-26 14:50:00,19.69,19.76,19.68,19.69,318300.0,7.3862,7.4125,7.3825,7.3862,318300.0
2012-12-26 15:00:00,19.69,19.69,19.63,19.63,236200.0,7.3862,7.3862,7.3637,7.3637,236200.0
2012-12-26 15:10:00,19.63,19.64,19.59,19.59,313000.0,7.3637,7.3675,7.3487,7.3487,313000.0
2012-12-26 15:20:00,19.59,19.66,19.58,19.66,305400.0,7.3487,7.375,7.345,7.375,305400.0
2012-12-26 15:30:00,19.66,19.68,19.65,19.68,285500.0,7.375,7.3825,7.3712,7.3825,285500.0
2012-12-26 15:40:00,19.68,19.7,19.66,19.7,378400.0,7.3825,7.39,7.375,7.39,378400.0
2012-12-26 15:50:00,19.7,19.71,19.64,19.64,673800.0,7.39,7.3937,7.3675,7.3675,673800.0
2012-12-27 09:30:00,19.36,19.43,19.32,19.41,713100.0,7.2624,7.2887,7.2474,7.2812,713100.0
2012-12-27 09:40:00,19.4,19.44,19.38,19.39,552200.0,7.2774,7.2925,7.2699,7.2737,552200.0
2012-12-27 09:50:00,19.39,19.41,19.26,19.31,739900.0,7.2737,7.2812,7.2249,7.2437,739900.0
2012-12-27 10:00:00,19.3,19.34,19.28,19.33,425400.0,7.2399,7.2549,7.2324,7.2512,425400.0
2012-12-27 10:10:00,19.33,19.34,19.26,19.26,405300.0,7.2512,7.2549,7.2249,7.2249,405300.0
2012-12-27 10:20:00,19.27,19.31,19.19,19.24,527500.0,7.2287,7.2437,7.1987,7.2174,527500.0
2012-12-27 10:30:00,19.23,19.29,19.21,19.28,385600.0,7.2137,7.2362,7.2062,7.2324,385600.0
2012-12-27 10:40:00,19.29,19.3,19.27,19.27,226900.0,7.2362,7.2399,7.2287,7.2287,226900.0
2012-12-27 10:50:00,19.28,19.28,19.22,19.22,197500.0,7.2324,7.2324,7.2099,7.2099,197500.0
2012-12-27 11:00:00,19.22,19.24,19.17,19.2,358200.0,7.2099,7.2174,7.1912,7.2024,358200.0
2012-12-27 11:10:00,19.2,19.2,19.14,19.19,358700.0,7.2024,7.2024,7.1799,7.1987,358700.0
2012-12-27 11:20:00,19.18,19.24,19.16,19.2,343100.0,7.1949,7.2174,7.1874,7.2024,343100.0
2012-12-27 11:30:00,19.2,19.21,19.16,19.19,482400.0,7.2024,7.2062,7.1874,7.1987,482400.0
2012-12-27 11:40:00,19.2,19.2,19.11,19.12,325800.0,7.2024,7.2024,7.1687,7.1724,325800.0
2012-12-27 11:50:00,19.12,19.12,19.04,19.07,549500.0,7.1724,7.1724,7.1424,7.1537,549500.0
2012-12-27 12:00:00,19.07,19.08,19.02,19.03,378100.0,7.1537,7.1574,7.1349,7.1386,378100.0
2012-12-27 12:10:00,19.04,19.04,19.0,19.02,399400.0,7.1424,7.1424,7.1274,7.1349,399400.0
2012-12-27 12:20:00,19.01,19.02,18.95,18.96,398600.0,7.1311,7.1349,7.1086,7.1124,398600.0
2012-12-27 12:30:00,18.95,18.96,18.9,18.94,589300.0,7.1086,7.1124,7.0899,7.1049,589300.0
2012-12-27 12:40:00,18.94,18.95,18.92,18.93,231900.0,7.1049,7.1086,7.0974,7.1011,231900.0
2012-12-27 12:50:00,18.94,18.99,18.93,18.99,236300.0,7.1049,7.1236,7.1011,7.1236,236300.0
2012-12-27 13:00:00,18.99,19.03,18.98,19.0,640900.0,7.1236,7.1386,7.1199,7.1274,640900.0
2012-12-27 13:10:00,19.0,19.04,18.97,19.04,254900.0,7.1274,7.1424,7.1161,7.1424,254900.0
2012-12-27 13:20:00,19.04,19.05,18.98,19.02,361000.0,7.1424,7.1462,7.1199,7.1349,361000.0
2012-12-27 13:30:00,19.02,19.13,19.02,19.13,446100.0,7.1349,7.1762,7.1349,7.1762,446100.0
2012-12-27 13:40:00,19.13,19.15,19.07,19.1,367700.0,7.1762,7.1837,7.1537,7.1649,367700.0
2012-12-27 13:50:00,19.1,19.11,19.05,19.05,278800.0,7.1649,7.1687,7.1462,7.1462,278800.0
2012-12-27 14:00:00,19.05,19.07,19.02,19.05,518300.0,7.1462,7.1537,7.1349,7.1462,518300.0
2012-12-27 14:10:00,19.05,19.11,19.04,19.11,500400.0,7.1462,7.1687,7.1424,7.1687,500400.0
2012-12-27 14:20:00,19.11,19.12,19.05,19.06,268700.0,7.1687,7.1724,7.1462,7.1499,268700.0
2012-12-27 14:30:00,19.06,19.07,19.02,19.05,300500.0,7.1499,7.1537,7.1349,7.1462,300500.0
2012-12-27 14:40:00,19.05,19.18,19.05,19.12,400800.0,7.1462,7.1949,7.1462,7.1724,400800.0
2012-12-27 14:50:00,19.12,19.17,19.1,19.15,391600.0,7.1724,7.1912,7.1649,7.1837,391600.0
2012-12-27 15:00:00,19.15,19.18,19.13,19.15,271600.0,7.1837,7.1949,7.1762,7.1837,271600.0
2012-12-27 15:10:00,19.14,19.17,19.1,19.16,202300.0,7.1799,7.1912,7.1649,7.1874,202300.0
2012-12-27 15:20:00,19.17,19.23,19.15,19.16,369000.0,7.1912,7.2137,7.1837,7.1874,369000.0
2012-12-27 15:30:00,19.16,19.25,19.16,19.23,462600.0,7.1874,7.2212,7.1874,7.2137,462600.0
2012-12-27 15:40:00,19.23,19.28,19.21,19.22,599100.0,7.2137,7.2324,7.2062,7.2099,599100.0
2012-12-27 15:50:00,19.21,19.3,19.21,19.26,865500.0,7.2062,7.2399,7.2062,7.2249,865500.0
2012-12-28 09:30:00,19.01,19.07,18.97,19.02,479900.0,7.1311,7.1537,7.1161,7.1349,479900.0
2012-12-28 09:40:00,19.02,19.05,18.98,18.98,290300.0,7.1349,7.1462,7.1199,7.1199,290300.0
2012-12-28 09:50:00,18.98,18.99,18.9,18.99,493100.0,7.1199,7.1236,7.0899,7.1236,493100.0
2012-12-28 10:00:00,18.99,19.03,18.97,18.98,627200.0,7.1236,7.1386,7.1161,7.1199,627200.0
2012-12-28 10:10:00,18.97,19.05,18.97,19.03,502800.0,7.1161,7.1462,7.1161,7.1386,502800.0
2012-12-28 10:20:00,19.03,19.05,18.99,18.99,399200.0,7.1386,7.1462,7.1236,7.1236,399200.0
2012-12-28 10:30:00,18.99,19.04,18.97,19.03,540800.0,7.1236,7.1424,7.1161,7.1386,540800.0
2012-12-28 10:40:00,19.02,19.13,19.01,19.11,479000.0,7.1349,7.1762,7.1311,7.1687,479000.0
2012-12-28 10:50:00,19.11,19.11,19.06,19.1,354800.0,7.1687,7.1687,7.1499,7.1649,354800.0
2012-12-28 11:00:00,19.09,19.13,19.07,19.08,448800.0,7.1612,7.1762,7.1537,7.1574,448800.0
2012-12-28 11:10:00,19.08,19.14,19.07,19.11,225100.0,7.1574,7.1799,7.1537,7.1687,225100.0
2012-12-28 11:20:00,19.11,19.12,19.08,19.1,234500.0,7.1687,7.1724,7.1574,7.1649,234500.0
2012-12-28 11:30:00,19.1,19.13,19.09,19.13,288200.0,7.1649,7.1762,7.1612,7.1762,288200.0
2012-12-28 11:40:00,19.12,19.18,19.12,19.16,315700.0,7.1724,7.1949,7.1724,7.1874,315700.0
2012-12-28 11:50:00,19.15,19.16,19.12,19.13,521300.0,7.1837,7.1874,7.1724,7.1762,521300.0
2012-12-28 12:00:00,19.14,19.14,19.07,19.1,173700.0,7.1799,7.1799,7.1537,7.1649,173700.0
2012-12-28 12:10:00,19.1,19.15,19.08,19.15,156400.0,7.1649,7.1837,7.1574,7.1837,156400.0
2012-12-28 12:20:00,19.15,19.16,19.11,19.15,172800.0,7.1837,7.1874,7.1687,7.1837,172800.0
2012-12-28 12:30:00,19.15,19.15,19.1,19.11,178800.0,7.1837,7.1837,7.1649,7.1687,178800.0
2012-12-28 12:40:00,19.1,19.14,19.1,19.14,119800.0,7.1649,7.1799,7.1649,7.1799,119800.0
2012-12-28 12:50:00,19.14,19.15,19.12,19.14,235900.0,7.1799,7.1837,7.1724,7.1799,235900.0
2012-12-28 13:00:00,19.14,19.16,19.12,19.14,284400.0,7.1799,7.1874,7.1724,7.1799,284400.0
2012-12-28 13:10:00,19.14,19.17,19.1,19.1,132500.0,7.1799,7.1912,7.1649,7.1649,132500.0
2012-12-28 13:20:00,19.1,19.11,19.0,19.0,381900.0,7.1649,7.1687,7.1274,7.1274,381900.0
2012-12-28 13:30:00,19.01,19.07,19.0,19.05,196700.0,7.1311,7.1537,7.1274,7.1462,196700.0
2012-12-28 13:40:00,19.05,19.1,19.04,19.07,218900.0,7.1462,7.1649,7.1424,7.1537,218900.0
2012-12-28 13:50:00,19.07,19.08,19.02,19.04,173500.0,7.1537,7.1574,7.1349,7.1424,173500.0
2012-12-28 14:00:00,19.05,19.06,19.02,19.03,162500.0,7.1462,7.1499,7.1349,7.1386,162500.0
2012-12-28 14:10:00,19.04,19.07,19.03,19.04,152300.0,7.1424,7.1537,7.1386,7.1424,152300.0
2012-12-28 14:20:00,19.03,19.1,19.03,19.1,229700.0,7.1386,7.1649,7.1386,7.1649,229700.0
2012-12-28 14:30:00,19.09,19.13,19.09,19.13,226000.0,7.1612,7.1762,7.1612,7.1762,226000.0
2012-12-28 14:40:00,19.12,19.17,19.12,19.15,226600.0,7.1724,7.1912,7.1724,7.1837,226600.0
2012-12-28 14:50:00,19.15,19.16,19.09,19.12,113100.0,7.1837,7.1874,7.1612,7.1724,113100.0
2012-12-28 15:00:00,19.12,19.14,19.11,19.11,85300.0,7.1724,7.1799,7.1687,7.1687,85300.0
2012-12-28 15:10:00,19.11,19.16,19.08,19.16,174200.0,7.1687,7.1874,7.1574,7.1874,174200.0
2012-12-28 15:20:00,19.16,19.17,19.11,19.11,328200.0,7.1874,7.1912,7.1687,7.1687,328200.0
2012-12-28 15:30:00,19.11,19.17,19.06,19.09,405300.0,7.1687,7.1912,7.1499,7.1612,405300.0
2012-12-28 15:40:00,19.07,19.12,19.05,19.07,467800.0,7.1537,7.1724,7.1462,7.1537,467800.0
2012-12-28 15:50:00,19.07,19.13,19.04,19.08,536200.0,7.1537,7.1762,7.1424,7.1574,536200.0
2012-12-31 09:30:00,18.92,18.93,18.71,18.88,544800.0,7.0974,7.1011,7.0186,7.0824,544800.0
2012-12-31 09:40:00,18.88,18.92,18.8,18.85,366500.0,7.0824,7.0974,7.0524,7.0711,366500.0
2012-12-31 09:50:00,18.85,18.91,18.78,18.89,451900.0,7.0711,7.0936,7.0449,7.0861,451900.0
2012-12-31 10:00:00,18.9,18.91,18.8,18.81,438100.0,7.0899,7.0936,7.0524,7.0561,438100.0
2012-12-31 10:10:00,18.83,18.87,18.77,18.83,367800.0,7.0636,7.0786,7.0411,7.0636,367800.0
2012-12-31 10:20:00,18.82,18.93,18.8,18.85,371500.0,7.0599,7.1011,7.0524,7.0711,371500.0
2012-12-31 10:30:00,18.85,18.92,18.84,18.87,291600.0,7.0711,7.0974,7.0674,7.0786,291600.0
2012-12-31 10:40:00,18.88,18.91,18.84,18.85,318200.0,7.0824,7.0936,7.0674,7.0711,318200.0
2012-12-31 10:50:00,18.85,18.95,18.81,18.89,351000.0,7.0711,7.1086,7.0561,7.0861,351000.0
2012-12-31 11:00:00,18.89,18.99,18.88,18.92,320400.0,7.0861,7.1236,7.0824,7.0974,320400.0
2012-12-31 11:10:00,18.92,18.97,18.9,18.92,477200.0,7.0974,7.1161,7.0899,7.0974,477200.0
2012-12-31 11:20:00,18.93,18.94,18.89,18.91,329400.0,7.1011,7.1049,7.0861,7.0936,329400.0
2012-12-31 11:30:00,18.92,18.97,18.91,18.94,243300.0,7.0974,7.1161,7.0936,7.1049,243300.0
2012-12-31 11:40:00,18.95,18.98,18.94,18.95,155500.0,7.1086,7.1199,7.1049,7.1086,155500.0
2012-12-31 11:50:00,18.96,18.96,18.89,18.91,229000.0,7.1124,7.1124,7.0861,7.0936,229000.0
2012-12-31 12:00:00,18.91,18.96,18.9,18.91,169400.0,7.0936,7.1124,7.0899,7.0936,169400.0
2012-12-31 12:10:00,18.92,18.94,18.9,18.94,132000.0,7.0974,7.1049,7.0899,7.1049,132000.0
2012-12-31 12:20:00,18.93,18.94,18.88,18.89,198400.0,7.1011,7.1049,7.0824,7.0861,198400.0
2012-12-31 12:30:00,18.89,18.98,18.89,18.97,202400.0,7.0861,7.1199,7.0861,7.1161,202400.0
2012-12-31 12:40:00,18.96,19.08,18.95,19.05,493000.0,7.1124,7.1574,7.1086,7.1462,493000.0
2012-12-31 12:50:00,19.06,19.07,18.94,18.99,407600.0,7.1499,7.1537,7.1049,7.1236,407600.0
2012-12-31 13:00:00,18.99,19.01,18.94,18.98,336600.0,7.1236,7.1311,7.1049,7.1199,336600.0
2012-12-31 13:10:00,18.98,19.11,18.98,19.1,535900.0,7.1199,7.1687,7.1199,7.1649,535900.0
2012-12-31 13:20:00,19.1,19.15,19.09,19.1,305000.0,7.1649,7.1837,7.1612,7.1649,305000.0
2012-12-31 13:30:00,19.09,19.15,19.08,19.13,218500.0,7.1612,7.1837,7.1574,7.1762,218500.0
2012-12-31 13:40:00,19.13,19.21,19.06,19.07,489500.0,7.1762,7.2062,7.1499,7.1537,489500.0
2012-12-31 13:50:00,19.08,19.16,19.05,19.12,270300.0,7.1574,7.1874,7.1462,7.1724,270300.0
2012-12-31 14:00:00,19.12,19.17,19.09,19.17,197400.0,7.1724,7.1912,7.1612,7.1912,197400.0
2012-12-31 14:10:00,19.16,19.21,19.14,19.2,190400.0,7.1874,7.2062,7.1799,7.2024,190400.0
2012-12-31 14:20:00,19.19,19.25,19.18,19.24,171700.0,7.1987,7.2212,7.1949,7.2174,171700.0
2012-12-31 14:30:00,19.24,19.31,19.23,19.3,376900.0,7.2174,7.2437,7.2137,7.2399,376900.0
2012-12-31 14:40:00,19.3,19.34,19.27,19.32,487500.0,7.2399,7.2549,7.2287,7.2474,487500.0
2012-12-31 14:50:00,19.32,19.4,19.3,19.38,307300.0,7.2474,7.2774,7.2399,7.2699,307300.0
2012-12-31 15:00:00,19.38,19.42,19.36,19.37,300400.0,7.2699,7.2849,7.2624,7.2662,300400.0
2012-12-31 15:10:00,19.36,19.38,19.29,19.3,343900.0,7.2624,7.2699,7.2362,7.2399,343900.0
2012-12-31 15:20:00,19.31,19.35,19.27,19.32,373400.0,7.2437,7.2587,7.2287,7.2474,373400.0
2012-12-31 15:30:00,19.33,19.4,19.33,19.37,455700.0,7.2512,7.2774,7.2512,7.2662,455700.0
2012-12-31 15:40:00,19.38,19.45,19.33,19.44,549800.0,7.2699,7.2962,7.2512,7.2925,549800.0
2012-12-31 15:50:00,19.43,19.49,19.42,19.46,1119900.0,7.2887,7.3112,7.2849,7.3,1119900.0
2013-01-02 09:30:00,19.85,19.89,19.76,19.85,1457700.0,7.4463,7.4613,7.4125,7.4463,1457700.0
2013-01-02 09:40:00,19.86,19.86,19.8,19.82,1100100.0,7.45,7.45,7.4275,7.435,1100100.0
2013-01-02 09:50:00,19.83,19.88,19.81,19.86,736600.0,7.4388,7.4575,7.4312,7.45,736600.0
2013-01-02 10:00:00,19.86,19.9,19.84,19.85,627900.0,7.45,7.465,7.4425,7.4463,627900.0
2013-01-02 10:10:00,19.84,19.86,19.73,19.74,613500.0,7.4425,7.45,7.4012,7.405,613500.0
2013-01-02 10:20:00,19.74,19.75,19.64,19.65,608100.0,7.405,7.4087,7.3675,7.3712,608100.0
2013-01-02 10:30:00,19.65,19.65,19.6,19.61,483600.0,7.3712,7.3712,7.3525,7.3562,483600.0
2013-01-02 10:40:00,19.62,19.66,19.61,19.62,424700.0,7.36,7.375,7.3562,7.36,424700.0
2013-01-02 10:50:00,19.62,19.64,19.6,19.61,309100.0,7.36,7.3675,7.3525,7.3562,309100.0
2013-01-02 11:00:00,19.61,19.62,19.54,19.55,389600.0,7.3562,7.36,7.33,7.3337,389600.0
2013-01-02 11:10:00,19.54,19.56,19.46,19.47,416200.0,7.33,7.3375,7.3,7.3037,416200.0
2013-01-02 11:20:00,19.46,19.48,19.43,19.47,583800.0,7.3,7.3075,7.2887,7.3037,583800.0
2013-01-02 11:30:00,19.47,19.56,19.44,19.54,403900.0,7.3037,7.3375,7.2925,7.33,403900.0
2013-01-02 11:40:00,19.54,19.55,19.49,19.49,330100.0,7.33,7.3337,7.3112,7.3112,330100.0
2013-01-02 11:50:00,19.49,19.51,19.42,19.43,304600.0,7.3112,7.3187,7.2849,7.2887,304600.0
2013-01-02 12:00:00,19.44,19.47,19.43,19.45,221400.0,7.2925,7.3037,7.2887,7.2962,221400.0
2013-01-02 12:10:00,19.44,19.52,19.42,19.48,343500.0,7.2925,7.3225,7.2849,7.3075,343500.0
2013-01-02 12:20:00,19.48,19.5,19.45,19.45,157200.0,7.3075,7.315,7.2962,7.2962,157200.0
2013-01-02 12:30:00,19.46,19.5,19.43,19.49,143400.0,7.3,7.315,7.2887,7.3112,143400.0
2013-01-02 12:40:00,19.5,19.5,19.43,19.48,358700.0,7.315,7.315,7.2887,7.3075,358700.0
2013-01-02 12:50:00,19.47,19.5,19.46,19.48,145600.0,7.3037,7.315,7.3,7.3075,145600.0
2013-01-02 13:00:00,19.47,19.51,19.47,19.48,141800.0,7.3037,7.3187,7.3037,7.3075,141800.0
2013-01-02 13:10:00,19.48,19.55,19.48,19.51,221400.0,7.3075,7.3337,7.3075,7.3187,221400.0
2013-01-02 13:20:00,19.52,19.52,19.44,19.46,190100.0,7.3225,7.3225,7.2925,7.3,190100.0
2013-01-02 13:30:00,19.46,19.48,19.41,19.43,190300.0,7.3,7.3075,7.2812,7.2887,190300.0
2013-01-02 13:40:00,19.43,19.46,19.43,19.44,145100.0,7.2887,7.3,7.2887,7.2925,145100.0
2013-01-02 13:50:00,19.45,19.45,19.39,19.42,226200.0,7.2962,7.2962,7.2737,7.2849,226200.0
2013-01-02 14:00:00,19.42,19.44,19.4,19.41,172600.0,7.2849,7.2925,7.2774,7.2812,172600.0
2013-01-02 14:10:00,19.4,19.43,19.38,19.41,303400.0,7.2774,7.2887,7.2699,7.2812,303400.0
2013-01-02 14:20:00,19.41,19.42,19.37,19.37,100100.0,7.2812,7.2849,7.2662,7.2662,100100.0
2013-01-02 14:30:00,19.38,19.41,19.36,19.39,172100.0,7.2699,7.2812,7.2624,7.2737,172100.0
2013-01-02 14:40:00,19.38,19.4,19.37,19.38,145500.0,7.2699,7.2774,7.2662,7.2699,145500.0
2013-01-02 14:50:00,19.38,19.4,19.38,19.4,50900.0,7.2699,7.2774,7.2699,7.2774,50900.0
2013-01-02 15:00:00,19.4,19.43,19.39,19.41,145000.0,7.2774,7.2887,7.2737,7.2812,145000.0
2013-01-02 15:10:00,19.41,19.44,19.4,19.43,234900.0,7.2812,7.2925,7.2774,7.2887,234900.0
2013-01-02 15:20:00,19.42,19.47,19.42,19.45,227800.0,7.2849,7.3037,7.2849,7.2962,227800.0
2013-01-02 15:30:00,19.45,19.49,19.44,19.47,314600.0,7.2962,7.3112,7.2925,7.3037,314600.0
2013-01-02 15:40:00,19.47,19.52,19.46,19.49,400500.0,7.3037,7.3225,7.3,7.3112,400500.0
2013-01-02 15:50:00,19.49,19.59,19.49,19.59,834700.0,7.3112,7.3487,7.3112,7.3487,834700.0
2013-01-03 09:30:00,19.64,19.71,19.55,19.61,738200.0,7.3675,7.3937,7.3337,7.3562,738200.0
2013-01-03 09:40:00,19.61,19.79,19.61,19.79,639200.0,7.3562,7.4237,7.3562,7.4237,639200.0
2013-01-03 09:50:00,19.79,19.85,19.77,19.82,492300.0,7.4237,7.4463,7.4162,7.435,492300.0
2013-01-03 10:00:00,19.82,19.92,19.82,19.9,596500.0,7.435,7.4725,7.435,7.465,596500.0
2013-01-03 10:10:00,19.9,19.91,19.86,19.88,552800.0,7.465,7.4688,7.45,7.4575,552800.0
2013-01-03 10:20:00,19.88,19.92,19.87,19.91,273600.0,7.4575,7.4725,7.4538,7.4688,273600.0
2013-01-03 10:30:00,19.91,19.93,19.89,19.92,306000.0,7.4688,7.4763,7.4613,7.4725,306000.0
2013-01-03 10:40:00,19.92,19.94,19.9,19.94,305900.0,7.4725,7.48,7.465,7.48,305900.0
2013-01-03 10:50:00,19.94,19.98,19.91,19.96,640600.0,7.48,7.495,7.4688,7.4875,640600.0
2013-01-03 11:00:00,19.96,20.0,19.95,19.99,336700.0,7.4875,7.5025,7.4838,7.4988,336700.0
2013-01-03 11:10:00,19.99,20.01,19.98,20.0,431700.0,7.4988,7.5063,7.495,7.5025,431700.0
2013-01-03 11:20:00,20.0,20.06,19.99,20.04,308900.0,7.5025,7.525,7.4988,7.5175,308900.0
2013-01-03 11:30:00,20.03,20.04,20.0,20.03,150700.0,7.5138,7.5175,7.5025,7.5138,150700.0
2013-01-03 11:40:00,20.03,20.05,20.01,20.04,144400.0,7.5138,7.5213,7.5063,7.5175,144400.0
2013-01-03 11:50:00,20.04,20.08,20.03,20.07,223000.0,7.5175,7.5325,7.5138,7.5288,223000.0
2013-01-03 12:00:00,20.07,20.12,20.06,20.11,347000.0,7.5288,7.5475,7.525,7.5438,347000.0
2013-01-03 12:10:00,20.11,20.12,20.07,20.07,193300.0,7.5438,7.5475,7.5288,7.5288,193300.0
2013-01-03 12:20:00,20.07,20.1,20.02,20.03,219500.0,7.5288,7.54,7.51,7.5138,219500.0
2013-01-03 12:30:00,20.04,20.05,19.91,19.97,342600.0,7.5175,7.5213,7.4688,7.4913,342600.0
2013-01-03 12:40:00,19.97,19.97,19.93,19.93,135600.0,7.4913,7.4913,7.4763,7.4763,135600.0
2013-01-03 12:50:00,19.94,20.0,19.94,19.98,245300.0,7.48,7.5025,7.48,7.495,245300.0
2013-01-03 13:00:00,19.98,20.05,19.98,20.04,140600.0,7.495,7.5213,7.495,7.5175,140600.0
2013-01-03 13:10:00,20.04,20.06,20.02,20.04,182900.0,7.5175,7.525,7.51,7.5175,182900.0
2013-01-03 13:20:00,20.04,20.1,20.03,20.09,264900.0,7.5175,7.54,7.5138,7.5363,264900.0
2013-01-03 13:30:00,20.09,20.12,20.08,20.1,207700.0,7.5363,7.5475,7.5325,7.54,207700.0
2013-01-03 13:40:00,20.11,20.12,20.07,20.12,178000.0,7.5438,7.5475,7.5288,7.5475,178000.0
2013-01-03 13:50:00,20.12,20.16,20.11,20.15,189300.0,7.5475,7.5625,7.5438,7.5588,189300.0
2013-01-03 14:00:00,20.15,20.16,19.97,19.98,309700.0,7.5588,7.5625,7.4913,7.495,309700.0
2013-01-03 14:10:00,19.99,20.09,19.95,20.07,372500.0,7.4988,7.5363,7.4838,7.5288,372500.0
2013-01-03 14:20:00,20.07,20.12,20.05,20.11,232400.0,7.5288,7.5475,7.5213,7.5438,232400.0
2013-01-03 14:30:00,20.12,20.12,20.05,20.06,240700.0,7.5475,7.5475,7.5213,7.525,240700.0
2013-01-03 14:40:00,20.06,20.11,20.06,20.11,82200.0,7.525,7.5438,7.525,7.5438,82200.0
2013-01-03 14:50:00,20.11,20.12,20.09,20.09,111500.0,7.5438,7.5475,7.5363,7.5363,111500.0
2013-01-03 15:00:00,20.08,20.1,20.03,20.04,276500.0,7.5325,7.54,7.5138,7.5175,276500.0
2013-01-03 15:10:00,20.05,20.09,20.03,20.04,204600.0,7.5213,7.5363,7.5138,7.5175,204600.0
2013-01-03 15:20:00,20.04,20.05,19.94,19.97,362000.0,7.5175,7.5213,7.48,7.4913,362000.0
2013-01-03 15:30:00,19.98,20.01,19.93,19.95,495400.0,7.495,7.5063,7.4763,7.4838,495400.0
2013-01-03 15:40:00,19.95,20.0,19.94,19.98,432000.0,7.4838,7.5025,7.48,7.495,432000.0
2013-01-03 15:50:00,19.98,19.99,19.91,19.95,744500.0,7.495,7.4988,7.4688,7.4838,744500.0
2013-01-04 09:30:00,20.13,20.14,19.97,19.99,780400.0,7.5513,7.555,7.4913,7.4988,780400.0
2013-01-04 09:40:00,20.0,20.15,20.0,20.12,544800.0,7.5025,7.5588,7.5025,7.5475,544800.0
2013-01-04 09:50:00,20.12,20.13,20.09,20.12,313500.0,7.5475,7.5513,7.5363,7.5475,313500.0
2013-01-04 10:00:00,20.12,20.14,20.04,20.06,267000.0,7.5475,7.555,7.5175,7.525,267000.0
2013-01-04 10:10:00,20.06,20.16,20.06,20.13,306800.0,7.525,7.5625,7.525,7.5513,306800.0
2013-01-04 10:20:00,20.12,20.13,20.08,20.09,249000.0,7.5475,7.5513,7.5325,7.5363,249000.0
2013-01-04 10:30:00,20.1,20.12,20.06,20.09,351800.0,7.54,7.5475,7.525,7.5363,351800.0
2013-01-04 10:40:00,20.1,20.1,20.06,20.07,171700.0,7.54,7.54,7.525,7.5288,171700.0
2013-01-04 10:50:00,20.08,20.1,20.06,20.08,125500.0,7.5325,7.54,7.525,7.5325,125500.0
2013-01-04 11:00:00,20.09,20.11,20.06,20.07,202800.0,7.5363,7.5438,7.525,7.5288,202800.0
2013-01-04 11:10:00,20.07,20.19,20.04,20.18,438500.0,7.5288,7.5738,7.5175,7.57,438500.0
2013-01-04 11:20:00,20.18,20.23,20.16,20.21,478000.0,7.57,7.5888,7.5625,7.5813,478000.0
2013-01-04 11:30:00,20.21,20.26,20.2,20.26,228900.0,7.5813,7.6001,7.5775,7.6001,228900.0
2013-01-04 11:40:00,20.26,20.31,20.25,20.29,179200.0,7.6001,7.6188,7.5963,7.6113,179200.0
2013-01-04 11:50:00,20.29,20.35,20.29,20.33,267200.0,7.6113,7.6338,7.6113,7.6263,267200.0
2013-01-04 12:00:00,20.33,20.35,20.33,20.35,215500.0,7.6263,7.6338,7.6263,7.6338,215500.0
2013-01-04 12:10:00,20.34,20.42,20.34,20.42,406100.0,7.6301,7.6601,7.6301,7.6601,406100.0
2013-01-04 12:20:00,20.41,20.46,20.4,20.44,313300.0,7.6563,7.6751,7.6526,7.6676,313300.0
2013-01-04 12:30:00,20.44,20.47,20.42,20.46,370100.0,7.6676,7.6788,7.6601,7.6751,370100.0
2013-01-04 12:40:00,20.46,20.47,20.43,20.46,413600.0,7.6751,7.6788,7.6638,7.6751,413600.0
2013-01-04 12:50:00,20.45,20.49,20.45,20.48,311600.0,7.6713,7.6863,7.6713,7.6826,311600.0
2013-01-04 13:00:00,20.48,20.5,20.45,20.48,525300.0,7.6826,7.6901,7.6713,7.6826,525300.0
2013-01-04 13:10:00,20.48,20.5,20.47,20.5,312700.0,7.6826,7.6901,7.6788,7.6901,312700.0
2013-01-04 13:20:00,20.5,20.5,20.41,20.41,461100.0,7.6901,7.6901,7.6563,7.6563,461100.0
2013-01-04 13:30:00,20.41,20.42,20.39,20.39,217900.0,7.6563,7.6601,7.6488,7.6488,217900.0
2013-01-04 13:40:00,20.39,20.48,20.38,20.44,342300.0,7.6488,7.6826,7.6451,7.6676,342300.0
2013-01-04 13:50:00,20.44,20.46,20.4,20.41,667100.0,7.6676,7.6751,7.6526,7.6563,667100.0
2013-01-04 14:00:00,20.41,20.43,20.39,20.4,308200.0,7.6563,7.6638,7.6488,7.6526,308200.0
2013-01-04 14:10:00,20.4,20.42,20.32,20.34,349600.0,7.6526,7.6601,7.6226,7.6301,349600.0
2013-01-04 14:20:00,20.35,20.48,20.34,20.48,433300.0,7.6338,7.6826,7.6301,7.6826,433300.0
2013-01-04 14:30:00,20.48,20.48,20.35,20.35,622200.0,7.6826,7.6826,7.6338,7.6338,622200.0
2013-01-04 14:40:00,20.34,20.35,20.31,20.35,255600.0,7.6301,7.6338,7.6188,7.6338,255600.0
2013-01-04 14:50:00,20.35,20.42,20.34,20.42,219500.0,7.6338,7.6601,7.6301,7.6601,219500.0
2013-01-04 15:00:00,20.42,20.42,20.31,20.37,474000.0,7.6601,7.6601,7.6188,7.6413,474000.0
2013-01-04 15:10:00,20.37,20.42,20.32,20.33,153500.0,7.6413,7.6601,7.6226,7.6263,153500.0
2013-01-04 15:20:00,20.32,20.46,20.32,20.38,311200.0,7.6226,7.6751,7.6226,7.6451,311200.0
2013-01-04 15:30:00,20.39,20.42,20.35,20.42,266700.0,7.6488,7.6601,7.6338,7.6601,266700.0
2013-01-04 15:40:00,20.42,20.42,20.35,20.35,361100.0,7.6601,7.6601,7.6338,7.6338,361100.0
2013-01-04 15:50:00,20.36,20.38,20.32,20.36,786200.0,7.6376,7.6451,7.6226,7.6376,786200.0
2013-01-07 09:30:00,20.08,20.15,20.02,20.05,679400.0,7.5325,7.5588,7.51,7.5213,679400.0
2013-01-07 09:40:00,20.04,20.18,20.03,20.18,631300.0,7.5175,7.57,7.5138,7.57,631300.0
2013-01-07 09:50:00,20.18,20.2,20.14,20.16,649300.0,7.57,7.5775,7.555,7.5625,649300.0
2013-01-07 10:00:00,20.16,20.2,20.15,20.19,417700.0,7.5625,7.5775,7.5588,7.5738,417700.0
2013-01-07 10:10:00,20.2,20.24,20.16,20.23,455900.0,7.5775,7.5926,7.5625,7.5888,455900.0
2013-01-07 10:20:00,20.23,20.24,20.2,20.24,230400.0,7.5888,7.5926,7.5775,7.5926,230400.0
2013-01-07 10:30:00,20.24,20.24,20.17,20.18,255300.0,7.5926,7.5926,7.5663,7.57,255300.0
2013-01-07 10:40:00,20.17,20.2,20.17,20.2,134300.0,7.5663,7.5775,7.5663,7.5775,134300.0
2013-01-07 10:50:00,20.19,20.19,20.14,20.14,415900.0,7.5738,7.5738,7.555,7.555,415900.0
2013-01-07 11:00:00,20.14,20.15,20.1,20.13,227600.0,7.555,7.5588,7.54,7.5513,227600.0
2013-01-07 11:10:00,20.13,20.18,20.12,20.16,297400.0,7.5513,7.57,7.5475,7.5625,297400.0
2013-01-07 11:20:00,20.16,20.21,20.15,20.17,134300.0,7.5625,7.5813,7.5588,7.5663,134300.0
2013-01-07 11:30:00,20.17,20.2,20.17,20.18,205200.0,7.5663,7.5775,7.5663,7.57,205200.0
2013-01-07 11:40:00,20.17,20.18,20.11,20.12,159900.0,7.5663,7.57,7.5438,7.5475,159900.0
2013-01-07 11:50:00,20.12,20.14,20.09,20.11,167200.0,7.5475,7.555,7.5363,7.5438,167200.0
2013-01-07 12:00:00,20.11,20.17,20.1,20.17,141200.0,7.5438,7.5663,7.54,7.5663,141200.0
2013-01-07 12:10:00,20.16,20.17,20.12,20.12,213700.0,7.5625,7.5663,7.5475,7.5475,213700.0
2013-01-07 12:20:00,20.13,20.14,20.03,20.05,496200.0,7.5513,7.555,7.5138,7.5213,496200.0
2013-01-07 12:30:00,20.05,20.11,20.05,20.11,297000.0,7.5213,7.5438,7.5213,7.5438,297000.0
2013-01-07 12:40:00,20.1,20.16,20.09,20.16,197100.0,7.54,7.5625,7.5363,7.5625,197100.0
2013-01-07 12:50:00,20.15,20.16,20.1,20.1,142600.0,7.5588,7.5625,7.54,7.54,142600.0
2013-01-07 13:00:00,20.11,20.14,20.1,20.1,154700.0,7.5438,7.555,7.54,7.54,154700.0
2013-01-07 13:10:00,20.11,20.14,20.1,20.14,141900.0,7.5438,7.555,7.54,7.555,141900.0
2013-01-07 13:20:00,20.14,20.22,20.14,20.16,745100.0,7.555,7.585,7.555,7.5625,745100.0
2013-01-07 13:30:00,20.17,20.17,20.11,20.12,127200.0,7.5663,7.5663,7.5438,7.5475,127200.0
2013-01-07 13:40:00,20.12,20.13,20.07,20.08,236900.0,7.5475,7.5513,7.5288,7.5325,236900.0
2013-01-07 13:50:00,20.08,20.11,20.06,20.11,197000.0,7.5325,7.5438,7.525,7.5438,197000.0
2013-01-07 14:00:00,20.12,20.12,20.09,20.09,135700.0,7.5475,7.5475,7.5363,7.5363,135700.0
2013-01-07 14:10:00,20.1,20.13,20.1,20.12,107500.0,7.54,7.5513,7.54,7.5475,107500.0
2013-01-07 14:20:00,20.12,20.12,20.08,20.12,206400.0,7.5475,7.5475,7.5325,7.5475,206400.0
2013-01-07 14:30:00,20.12,20.13,20.07,20.07,159100.0,7.5475,7.5513,7.5288,7.5288,159100.0
2013-01-07 14:40:00,20.07,20.08,20.01,20.02,149100.0,7.5288,7.5325,7.5063,7.51,149100.0
2013-01-07 14:50:00,20.02,20.07,20.01,20.07,336800.0,7.51,7.5288,7.5063,7.5288,336800.0
2013-01-07 15:00:00,20.07,20.15,20.06,20.13,379700.0,7.5288,7.5588,7.525,7.5513,379700.0
2013-01-07 15:10:00,20.13,20.14,20.1,20.12,314100.0,7.5513,7.555,7.54,7.5475,314100.0
2013-01-07 15:20:00,20.12,20.14,20.09,20.09,253100.0,7.5475,7.555,7.5363,7.5363,253100.0
2013-01-07 15:30:00,20.09,20.12,20.08,20.12,380300.0,7.5363,7.5475,7.5325,7.5475,380300.0
2013-01-07 15:40:00,20.11,20.16,20.11,20.15,505900.0,7.5438,7.5625,7.5438,7.5588,505900.0
2013-01-07 15:50:00,20.16,20.2,20.15,20.19,1141200.0,7.5625,7.5775,7.5588,7.5738,1141200.0
2013-01-08 09:30:00,19.76,19.81,19.66,19.67,885600.0,7.4125,7.4312,7.375,7.3787,885600.0
2013-01-08 09:40:00,19.67,19.73,19.62,19.63,654700.0,7.3787,7.4012,7.36,7.3637,654700.0
2013-01-08 09:50:00,19.62,19.69,19.54,19.54,707600.0,7.36,7.3862,7.33,7.33,707600.0
2013-01-08 10:00:00,19.54,19.55,19.45,19.48,928600.0,7.33,7.3337,7.2962,7.3075,928600.0
2013-01-08 10:10:00,19.47,19.5,19.37,19.4,563900.0,7.3037,7.315,7.2662,7.2774,563900.0
2013-01-08 10:20:00,19.39,19.43,19.36,19.4,661500.0,7.2737,7.2887,7.2624,7.2774,661500.0
2013-01-08 10:30:00,19.39,19.48,19.39,19.43,489500.0,7.2737,7.3075,7.2737,7.2887,489500.0
2013-01-08 10:40:00,19.43,19.51,19.42,19.5,453800.0,7.2887,7.3187,7.2849,7.315,453800.0
2013-01-08 10:50:00,19.5,19.52,19.48,19.52,194400.0,7.315,7.3225,7.3075,7.3225,194400.0
2013-01-08 11:00:00,19.51,19.56,19.51,19.52,312100.0,7.3187,7.3375,7.3187,7.3225,312100.0
2013-01-08 11:10:00,19.52,19.55,19.52,19.54,351000.0,7.3225,7.3337,7.3225,7.33,351000.0
2013-01-08 11:20:00,19.54,19.54,19.53,19.53,107500.0,7.33,7.33,7.3262,7.3262,107500.0
2013-01-08 11:30:00,19.54,19.58,19.49,19.58,479300.0,7.33,7.345,7.3112,7.345,479300.0
2013-01-08 11:40:00,19.57,19.64,19.57,19.59,226000.0,7.3412,7.3675,7.3412,7.3487,226000.0
2013-01-08 11:50:00,19.59,19.59,19.56,19.56,135100.0,7.3487,7.3487,7.3375,7.3375,135100.0
2013-01-08 12:00:00,19.57,19.6,19.55,19.57,203000.0,7.3412,7.3525,7.3337,7.3412,203000.0
2013-01-08 12:10:00,19.57,19.62,19.56,19.6,346300.0,7.3412,7.36,7.3375,7.3525,346300.0
2013-01-08 12:20:00,19.61,19.61,19.56,19.57,274700.0,7.3562,7.3562,7.3375,7.3412,274700.0
2013-01-08 12:30:00,19.57,19.59,19.54,19.56,135000.0,7.3412,7.3487,7.33,7.3375,135000.0
2013-01-08 12:40:00,19.55,19.57,19.55,19.57,66200.0,7.3337,7.3412,7.3337,7.3412,66200.0
2013-01-08 12:50:00,19.56,19.57,19.53,19.54,213400.0,7.3375,7.3412,7.3262,7.33,213400.0
2013-01-08 13:00:00,19.54,19.57,19.53,19.54,211900.0,7.33,7.3412,7.3262,7.33,211900.0
2013-01-08 13:10:00,19.53,19.6,19.53,19.58,202700.0,7.3262,7.3525,7.3262,7.345,202700.0
2013-01-08 13:20:00,19.59,19.61,19.58,19.61,169300.0,7.3487,7.3562,7.345,7.3562,169300.0
2013-01-08 13:30:00,19.61,19.65,19.61,19.63,275300.0,7.3562,7.3712,7.3562,7.3637,275300.0
2013-01-08 13:40:00,19.62,19.63,19.6,19.6,140300.0,7.36,7.3637,7.3525,7.3525,140300.0
2013-01-08 13:50:00,19.6,19.65,19.59,19.64,254200.0,7.3525,7.3712,7.3487,7.3675,254200.0
2013-01-08 14:00:00,19.64,19.65,19.62,19.62,159700.0,7.3675,7.3712,7.36,7.36,159700.0
2013-01-08 14:10:00,19.62,19.63,19.59,19.6,210800.0,7.36,7.3637,7.3487,7.3525,210800.0
2013-01-08 14:20:00,19.6,19.61,19.51,19.51,279800.0,7.3525,7.3562,7.3187,7.3187,279800.0
2013-01-08 14:30:00,19.52,19.52,19.43,19.44,411900.0,7.3225,7.3225,7.2887,7.2925,411900.0
2013-01-08 14:40:00,19.44,19.5,19.42,19.48,272100.0,7.2925,7.315,7.2849,7.3075,272100.0
2013-01-08 14:50:00,19.48,19.53,19.47,19.53,145000.0,7.3075,7.3262,7.3037,7.3262,145000.0
2013-01-08 15:00:00,19.53,19.54,19.49,19.52,246600.0,7.3262,7.33,7.3112,7.3225,246600.0
2013-01-08 15:10:00,19.52,19.57,19.5,19.56,235900.0,7.3225,7.3412,7.315,7.3375,235900.0
2013-01-08 15:20:00,19.55,19.62,19.55,19.61,298200.0,7.3337,7.36,7.3337,7.3562,298200.0
2013-01-08 15:30:00,19.61,19.66,19.57,19.57,719100.0,7.3562,7.375,7.3412,7.3412,719100.0
2013-01-08 15:40:00,19.57,19.61,19.54,19.61,553500.0,7.3412,7.3562,7.33,7.3562,553500.0
2013-01-08 15:50:00,19.6,19.66,19.6,19.66,1121000.0,7.3525,7.375,7.3525,7.375,1121000.0
2013-01-09 09:30:00,19.56,19.61,19.49,19.6,667500.0,7.3375,7.3562,7.3112,7.3525,667500.0
2013-01-09 09:40:00,19.6,19.67,19.59,19.66,508900.0,7.3525,7.3787,7.3487,7.375,508900.0
2013-01-09 09:50:00,19.66,19.75,19.66,19.74,759500.0,7.375,7.4087,7.375,7.405,759500.0
2013-01-09 10:00:00,19.73,19.82,19.73,19.74,597900.0,7.4012,7.435,7.4012,7.405,597900.0
2013-01-09 10:10:00,19.73,19.76,19.7,19.74,240900.0,7.4012,7.4125,7.39,7.405,240900.0
2013-01-09 10:20:00,19.74,19.77,19.71,19.77,430900.0,7.405,7.4162,7.3937,7.4162,430900.0
2013-01-09 10:30:00,19.77,19.77,19.68,19.7,175100.0,7.4162,7.4162,7.3825,7.39,175100.0
2013-01-09 10:40:00,19.71,19.71,19.6,19.6,273700.0,7.3937,7.3937,7.3525,7.3525,273700.0
2013-01-09 10:50:00,19.61,19.69,19.6,19.68,330800.0,7.3562,7.3862,7.3525,7.3825,330800.0
2013-01-09 11:00:00,19.68,19.76,19.67,19.74,554000.0,7.3825,7.4125,7.3787,7.405,554000.0
2013-01-09 11:10:00,19.75,19.83,19.74,19.79,545800.0,7.4087,7.4388,7.405,7.4237,545800.0
2013-01-09 11:20:00,19.78,19.79,19.73,19.79,150000.0,7.42,7.4237,7.4012,7.4237,150000.0
2013-01-09 11:30:00,19.78,19.79,19.74,19.76,208800.0,7.42,7.4237,7.405,7.4125,208800.0
2013-01-09 11:40:00,19.75,19.8,19.75,19.79,198900.0,7.4087,7.4275,7.4087,7.4237,198900.0
2013-01-09 11:50:00,19.79,19.8,19.71,19.74,213400.0,7.4237,7.4275,7.3937,7.405,213400.0
2013-01-09 12:00:00,19.74,19.74,19.67,19.68,152900.0,7.405,7.405,7.3787,7.3825,152900.0
2013-01-09 12:10:00,19.68,19.68,19.58,19.61,224900.0,7.3825,7.3825,7.345,7.3562,224900.0
2013-01-09 12:20:00,19.6,19.65,19.59,19.61,118000.0,7.3525,7.3712,7.3487,7.3562,118000.0
2013-01-09 12:30:00,19.6,19.62,19.58,19.6,126000.0,7.3525,7.36,7.345,7.3525,126000.0
2013-01-09 12:40:00,19.61,19.62,19.54,19.6,206000.0,7.3562,7.36,7.33,7.3525,206000.0
2013-01-09 12:50:00,19.6,19.63,19.58,19.61,104900.0,7.3525,7.3637,7.345,7.3562,104900.0
2013-01-09 13:00:00,19.62,19.64,19.6,19.61,114400.0,7.36,7.3675,7.3525,7.3562,114400.0
2013-01-09 13:10:00,19.61,19.63,19.6,19.62,121400.0,7.3562,7.3637,7.3525,7.36,121400.0
2013-01-09 13:20:00,19.62,19.63,19.57,19.57,166700.0,7.36,7.3637,7.3412,7.3412,166700.0
2013-01-09 13:30:00,19.57,19.62,19.57,19.62,67700.0,7.3412,7.36,7.3412,7.36,67700.0
2013-01-09 13:40:00,19.62,19.63,19.59,19.61,165000.0,7.36,7.3637,7.3487,7.3562,165000.0
2013-01-09 13:50:00,19.62,19.62,19.58,19.59,218400.0,7.36,7.36,7.345,7.3487,218400.0
2013-01-09 14:00:00,19.59,19.64,19.58,19.64,115200.0,7.3487,7.3675,7.345,7.3675,115200.0
2013-01-09 14:10:00,19.64,19.66,19.62,19.63,153800.0,7.3675,7.375,7.36,7.3637,153800.0
2013-01-09 14:20:00,19.62,19.64,19.59,19.63,161000.0,7.36,7.3675,7.3487,7.3637,161000.0
2013-01-09 14:30:00,19.63,19.63,19.57,19.57,140900.0,7.3637,7.3637,7.3412,7.3412,140900.0
2013-01-09 14:40:00,19.58,19.62,19.56,19.59,138300.0,7.345,7.36,7.3375,7.3487,138300.0
2013-01-09 14:50:00,19.6,19.6,19.5,19.51,202500.0,7.3525,7.3525,7.315,7.3187,202500.0
2013-01-09 15:00:00,19.51,19.57,19.51,19.56,208300.0,7.3187,7.3412,7.3187,7.3375,208300.0
2013-01-09 15:10:00,19.55,19.64,19.55,19.59,212000.0,7.3337,7.3675,7.3337,7.3487,212000.0
2013-01-09 15:20:00,19.58,19.62,19.56,19.62,170600.0,7.345,7.36,7.3375,7.36,170600.0
2013-01-09 15:30:00,19.62,19.63,19.6,19.62,140200.0,7.36,7.3637,7.3525,7.36,140200.0
2013-01-09 15:40:00,19.62,19.66,19.59,19.62,476500.0,7.36,7.375,7.3487,7.36,476500.0
2013-01-09 15:50:00,19.62,19.66,19.58,19.64,717700.0,7.36,7.375,7.345,7.3675,717700.0
2013-01-10 09:30:00,19.73,19.79,19.67,19.69,462300.0,7.4012,7.4237,7.3787,7.3862,462300.0
2013-01-10 09:40:00,19.68,19.73,19.66,19.71,511200.0,7.3825,7.4012,7.375,7.3937,511200.0
2013-01-10 09:50:00,19.71,19.77,19.69,19.69,441100.0,7.3937,7.4162,7.3862,7.3862,441100.0
2013-01-10 10:00:00,19.69,19.72,19.62,19.7,540600.0,7.3862,7.3975,7.36,7.39,540600.0
2013-01-10 10:10:00,19.69,19.72,19.65,19.68,427800.0,7.3862,7.3975,7.3712,7.3825,427800.0
2013-01-10 10:20:00,19.69,19.7,19.65,19.68,440600.0,7.3862,7.39,7.3712,7.3825,440600.0
2013-01-10 10:30:00,19.69,19.72,19.64,19.68,522600.0,7.3862,7.3975,7.3675,7.3825,522600.0
2013-01-10 10:40:00,19.68,19.68,19.6,19.6,395800.0,7.3825,7.3825,7.3525,7.3525,395800.0
2013-01-10 10:50:00,19.6,19.63,19.59,19.61,378800.0,7.3525,7.3637,7.3487,7.3562,378800.0
2013-01-10 11:00:00,19.6,19.61,19.55,19.57,935600.0,7.3525,7.3562,7.3337,7.3412,935600.0
2013-01-10 11:10:00,19.57,19.58,19.5,19.55,538900.0,7.3412,7.345,7.315,7.3337,538900.0
2013-01-10 11:20:00,19.55,19.64,19.55,19.64,265300.0,7.3337,7.3675,7.3337,7.3675,265300.0
2013-01-10 11:30:00,19.64,19.66,19.61,19.63,324800.0,7.3675,7.375,7.3562,7.3637,324800.0
2013-01-10 11:40:00,19.63,19.64,19.6,19.62,210200.0,7.3637,7.3675,7.3525,7.36,210200.0
2013-01-10 11:50:00,19.61,19.68,19.61,19.65,255200.0,7.3562,7.3825,7.3562,7.3712,255200.0
2013-01-10 12:00:00,19.65,19.68,19.63,19.66,202000.0,7.3712,7.3825,7.3637,7.375,202000.0
2013-01-10 12:10:00,19.65,19.7,19.62,19.65,345400.0,7.3712,7.39,7.36,7.3712,345400.0
2013-01-10 12:20:00,19.64,19.66,19.63,19.64,176100.0,7.3675,7.375,7.3637,7.3675,176100.0
2013-01-10 12:30:00,19.65,19.72,19.65,19.71,319600.0,7.3712,7.3975,7.3712,7.3937,319600.0
2013-01-10 12:40:00,19.71,19.73,19.69,19.72,249600.0,7.3937,7.4012,7.3862,7.3975,249600.0
2013-01-10 12:50:00,19.72,19.78,19.7,19.78,224000.0,7.3975,7.42,7.39,7.42,224000.0
2013-01-10 13:00:00,19.78,19.82,19.76,19.78,387600.0,7.42,7.435,7.4125,7.42,387600.0
2013-01-10 13:10:00,19.78,19.79,19.73,19.77,247000.0,7.42,7.4237,7.4012,7.4162,247000.0
2013-01-10 13:20:00,19.77,19.79,19.74,19.76,269200.0,7.4162,7.4237,7.405,7.4125,269200.0
2013-01-10 13:30:00,19.76,19.79,19.71,19.76,240800.0,7.4125,7.4237,7.3937,7.4125,240800.0
2013-01-10 13:40:00,19.75,19.81,19.75,19.79,249800.0,7.4087,7.4312,7.4087,7.4237,249800.0
2013-01-10 13:50:00,19.79,19.89,19.77,19.86,346200.0,7.4237,7.4613,7.4162,7.45,346200.0
2013-01-10 14:00:00,19.85,19.9,19.83,19.86,295700.0,7.4463,7.465,7.4388,7.45,295700.0
2013-01-10 14:10:00,19.86,19.87,19.82,19.86,272900.0,7.45,7.4538,7.435,7.45,272900.0
2013-01-10 14:20:00,19.87,19.88,19.8,19.88,308500.0,7.4538,7.4575,7.4275,7.4575,308500.0
2013-01-10 14:30:00,19.88,19.91,19.85,19.87,360100.0,7.4575,7.4688,7.4463,7.4538,360100.0
2013-01-10 14:40:00,19.86,19.95,19.86,19.94,304100.0,7.45,7.4838,7.45,7.48,304100.0
2013-01-10 14:50:00,19.93,19.98,19.92,19.96,325000.0,7.4763,7.495,7.4725,7.4875,325000.0
2013-01-10 15:00:00,19.96,20.05,19.95,20.04,770600.0,7.4875,7.5213,7.4838,7.5175,770600.0
2013-01-10 15:10:00,20.04,20.11,20.04,20.08,594400.0,7.5175,7.5438,7.5175,7.5325,594400.0
2013-01-10 15:20:00,20.07,20.13,19.95,19.95,833300.0,7.5288,7.5513,7.4838,7.4838,833300.0
2013-01-10 15:30:00,19.96,20.04,19.96,20.03,548400.0,7.4875,7.5175,7.4875,7.5138,548400.0
2013-01-10 15:40:00,20.04,20.1,20.03,20.08,599900.0,7.5175,7.54,7.5138,7.5325,599900.0
2013-01-10 15:50:00,20.08,20.09,20.01,20.02,1210600.0,7.5325,7.5363,7.5063,7.51,1210600.0
2013-01-11 09:30:00,19.84,19.94,19.8,19.89,829000.0,7.4425,7.48,7.4275,7.4613,829000.0
2013-01-11 09:40:00,19.9,19.97,19.87,19.9,770700.0,7.465,7.4913,7.4538,7.465,770700.0
2013-01-11 09:50:00,19.89,19.89,19.81,19.88,233800.0,7.4613,7.4613,7.4312,7.4575,233800.0
2013-01-11 10:00:00,19.87,19.95,19.86,19.9,371500.0,7.4538,7.4838,7.45,7.465,371500.0
2013-01-11 10:10:00,19.89,19.97,19.88,19.92,254900.0,7.4613,7.4913,7.4575,7.4725,254900.0
2013-01-11 10:20:00,19.92,19.93,19.88,19.92,305300.0,7.4725,7.4763,7.4575,7.4725,305300.0
2013-01-11 10:30:00,19.93,19.95,19.89,19.93,350900.0,7.4763,7.4838,7.4613,7.4763,350900.0
2013-01-11 10:40:00,19.93,19.95,19.91,19.93,154000.0,7.4763,7.4838,7.4688,7.4763,154000.0
2013-01-11 10:50:00,19.92,19.93,19.81,19.82,605200.0,7.4725,7.4763,7.4312,7.435,605200.0
2013-01-11 11:00:00,19.82,19.9,19.79,19.87,279000.0,7.435,7.465,7.4237,7.4538,279000.0
2013-01-11 11:10:00,19.88,19.89,19.85,19.87,129900.0,7.4575,7.4613,7.4463,7.4538,129900.0
2013-01-11 11:20:00,19.87,19.89,19.85,19.87,344300.0,7.4538,7.4613,7.4463,7.4538,344300.0
2013-01-11 11:30:00,19.88,19.92,19.86,19.89,366200.0,7.4575,7.4725,7.45,7.4613,366200.0
2013-01-11 11:40:00,19.89,19.91,19.86,19.88,80100.0,7.4613,7.4688,7.45,7.4575,80100.0
2013-01-11 11:50:00,19.88,19.9,19.86,19.87,134400.0,7.4575,7.465,7.45,7.4538,134400.0
2013-01-11 12:00:00,19.87,19.89,19.84,19.88,86600.0,7.4538,7.4613,7.4425,7.4575,86600.0
2013-01-11 12:10:00,19.88,19.9,19.84,19.85,170900.0,7.4575,7.465,7.4425,7.4463,170900.0
2013-01-11 12:20:00,19.85,19.89,19.84,19.85,102100.0,7.4463,7.4613,7.4425,7.4463,102100.0
2013-01-11 12:30:00,19.85,19.86,19.8,19.82,147300.0,7.4463,7.45,7.4275,7.435,147300.0
2013-01-11 12:40:00,19.81,19.86,19.81,19.84,72500.0,7.4312,7.45,7.4312,7.4425,72500.0
2013-01-11 12:50:00,19.85,19.85,19.79,19.8,89900.0,7.4463,7.4463,7.4237,7.4275,89900.0
2013-01-11 13:00:00,19.8,19.81,19.75,19.75,192700.0,7.4275,7.4312,7.4087,7.4087,192700.0
2013-01-11 13:10:00,19.76,19.76,19.74,19.74,64600.0,7.4125,7.4125,7.405,7.405,64600.0
2013-01-11 13:20:00,19.74,19.75,19.71,19.71,124900.0,7.405,7.4087,7.3937,7.3937,124900.0
2013-01-11 13:30:00,19.72,19.83,19.7,19.81,313400.0,7.3975,7.4388,7.39,7.4312,313400.0
2013-01-11 13:40:00,19.8,19.8,19.75,19.78,180600.0,7.4275,7.4275,7.4087,7.42,180600.0
2013-01-11 13:50:00,19.78,19.79,19.72,19.73,198000.0,7.42,7.4237,7.3975,7.4012,198000.0
2013-01-11 14:00:00,19.73,19.78,19.7,19.76,200600.0,7.4012,7.42,7.39,7.4125,200600.0
2013-01-11 14:10:00,19.77,19.86,19.77,19.82,239000.0,7.4162,7.45,7.4162,7.435,239000.0
2013-01-11 14:20:00,19.83,19.89,19.82,19.85,324200.0,7.4388,7.4613,7.435,7.4463,324200.0
2013-01-11 14:30:00,19.85,19.88,19.82,19.87,144000.0,7.4463,7.4575,7.435,7.4538,144000.0
2013-01-11 14:40:00,19.88,19.95,19.87,19.92,267600.0,7.4575,7.4838,7.4538,7.4725,267600.0
2013-01-11 14:50:00,19.92,19.92,19.86,19.89,106100.0,7.4725,7.4725,7.45,7.4613,106100.0
2013-01-11 15:00:00,19.89,19.89,19.81,19.84,150900.0,7.4613,7.4613,7.4312,7.4425,150900.0
2013-01-11 15:10:00,19.84,19.86,19.84,19.84,115600.0,7.4425,7.45,7.4425,7.4425,115600.0
2013-01-11 15:20:00,19.84,19.88,19.84,19.88,221900.0,7.4425,7.4575,7.4425,7.4575,221900.0
2013-01-11 15:30:00,19.88,19.9,19.85,19.86,177400.0,7.4575,7.465,7.4463,7.45,177400.0
2013-01-11 15:40:00,19.86,19.87,19.83,19.85,283400.0,7.45,7.4538,7.4388,7.4463,283400.0
2013-01-11 15:50:00,19.84,19.87,19.84,19.87,670300.0,7.4425,7.4538,7.4425,7.4538,670300.0
2013-01-14 09:30:00,20.16,20.26,20.1,20.21,601200.0,7.5625,7.6001,7.54,7.5813,601200.0
2013-01-14 09:40:00,20.22,20.22,20.05,20.06,633900.0,7.585,7.585,7.5213,7.525,633900.0
2013-01-14 09:50:00,20.06,20.07,19.97,20.03,663700.0,7.525,7.5288,7.4913,7.5138,663700.0
2013-01-14 10:00:00,20.03,20.1,20.01,20.08,447300.0,7.5138,7.54,7.5063,7.5325,447300.0
2013-01-14 10:10:00,20.07,20.07,19.99,20.0,408500.0,7.5288,7.5288,7.4988,7.5025,408500.0
2013-01-14 10:20:00,20.0,20.0,19.95,19.98,417000.0,7.5025,7.5025,7.4838,7.495,417000.0
2013-01-14 10:30:00,19.98,20.01,19.97,19.99,259900.0,7.495,7.5063,7.4913,7.4988,259900.0
2013-01-14 10:40:00,19.99,20.02,19.96,19.96,294300.0,7.4988,7.51,7.4875,7.4875,294300.0
2013-01-14 10:50:00,19.96,20.02,19.95,19.97,274400.0,7.4875,7.51,7.4838,7.4913,274400.0
2013-01-14 11:00:00,19.96,19.97,19.92,19.93,201700.0,7.4875,7.4913,7.4725,7.4763,201700.0
2013-01-14 11:10:00,19.93,19.96,19.93,19.95,55600.0,7.4763,7.4875,7.4763,7.4838,55600.0
2013-01-14 11:20:00,19.95,19.95,19.91,19.93,108700.0,7.4838,7.4838,7.4688,7.4763,108700.0
2013-01-14 11:30:00,19.93,19.96,19.9,19.9,105100.0,7.4763,7.4875,7.465,7.465,105100.0
2013-01-14 11:40:00,19.9,19.9,19.84,19.88,399200.0,7.465,7.465,7.4425,7.4575,399200.0
2013-01-14 11:50:00,19.87,19.89,19.82,19.85,156800.0,7.4538,7.4613,7.435,7.4463,156800.0
2013-01-14 12:00:00,19.85,19.88,19.84,19.86,156900.0,7.4463,7.4575,7.4425,7.45,156900.0
2013-01-14 12:10:00,19.86,19.9,19.84,19.84,125500.0,7.45,7.465,7.4425,7.4425,125500.0
2013-01-14 12:20:00,19.84,19.86,19.81,19.81,208400.0,7.4425,7.45,7.4312,7.4312,208400.0
2013-01-14 12:30:00,19.8,19.85,19.8,19.82,154600.0,7.4275,7.4463,7.4275,7.435,154600.0
2013-01-14 12:40:00,19.82,19.84,19.8,19.82,178000.0,7.435,7.4425,7.4275,7.435,178000.0
2013-01-14 12:50:00,19.82,19.84,19.8,19.82,234000.0,7.435,7.4425,7.4275,7.435,234000.0
2013-01-14 13:00:00,19.83,19.86,19.81,19.84,364800.0,7.4388,7.45,7.4312,7.4425,364800.0
2013-01-14 13:10:00,19.85,19.88,19.81,19.83,501000.0,7.4463,7.4575,7.4312,7.4388,501000.0
2013-01-14 13:20:00,19.83,19.85,19.81,19.81,71600.0,7.4388,7.4463,7.4312,7.4312,71600.0
2013-01-14 13:30:00,19.82,19.84,19.79,19.82,136400.0,7.435,7.4425,7.4237,7.435,136400.0
2013-01-14 13:40:00,19.82,19.83,19.79,19.81,89700.0,7.435,7.4388,7.4237,7.4312,89700.0
2013-01-14 13:50:00,19.82,19.82,19.73,19.8,342000.0,7.435,7.435,7.4012,7.4275,342000.0
2013-01-14 14:00:00,19.8,19.82,19.78,19.8,226000.0,7.4275,7.435,7.42,7.4275,226000.0
2013-01-14 14:10:00,19.8,19.82,19.78,19.79,155800.0,7.4275,7.435,7.42,7.4237,155800.0
2013-01-14 14:20:00,19.79,19.87,19.79,19.8,338900.0,7.4237,7.4538,7.4237,7.4275,338900.0
2013-01-14 14:30:00,19.8,19.87,19.79,19.83,257600.0,7.4275,7.4538,7.4237,7.4388,257600.0
2013-01-14 14:40:00,19.83,19.83,19.75,19.79,529000.0,7.4388,7.4388,7.4087,7.4237,529000.0
2013-01-14 14:50:00,19.78,19.79,19.7,19.71,849400.0,7.42,7.4237,7.39,7.3937,849400.0
2013-01-14 15:00:00,19.71,19.74,19.65,19.66,820800.0,7.3937,7.405,7.3712,7.375,820800.0
2013-01-14 15:10:00,19.66,19.72,19.63,19.71,378000.0,7.375,7.3975,7.3637,7.3937,378000.0
2013-01-14 15:20:00,19.71,19.72,19.66,19.69,435600.0,7.3937,7.3975,7.375,7.3862,435600.0
2013-01-14 15:30:00,19.7,19.7,19.66,19.67,258900.0,7.39,7.39,7.375,7.3787,258900.0
2013-01-14 15:40:00,19.68,19.7,19.67,19.69,408700.0,7.3825,7.39,7.3787,7.3862,408700.0
2013-01-14 15:50:00,19.69,19.7,19.66,19.68,690700.0,7.3862,7.39,7.375,7.3825,690700.0
2013-01-15 09:30:00,19.88,19.89,19.77,19.83,754900.0,7.4575,7.4613,7.4162,7.4388,754900.0
2013-01-15 09:40:00,19.82,19.85,19.78,19.8,491300.0,7.435,7.4463,7.42,7.4275,491300.0
2013-01-15 09:50:00,19.8,19.82,19.73,19.77,488200.0,7.4275,7.435,7.4012,7.4162,488200.0
2013-01-15 10:00:00,19.76,19.77,19.7,19.72,703900.0,7.4125,7.4162,7.39,7.3975,703900.0
2013-01-15 10:10:00,19.73,19.81,19.72,19.79,476800.0,7.4012,7.4312,7.3975,7.4237,476800.0
2013-01-15 10:20:00,19.78,19.83,19.76,19.8,179000.0,7.42,7.4388,7.4125,7.4275,179000.0
2013-01-15 10:30:00,19.79,19.83,19.78,19.81,216800.0,7.4237,7.4388,7.42,7.4312,216800.0
2013-01-15 10:40:00,19.81,19.83,19.79,19.79,180600.0,7.4312,7.4388,7.4237,7.4237,180600.0
2013-01-15 10:50:00,19.79,19.82,19.77,19.82,188400.0,7.4237,7.435,7.4162,7.435,188400.0
2013-01-15 11:00:00,19.82,19.83,19.81,19.81,105300.0,7.435,7.4388,7.4312,7.4312,105300.0
2013-01-15 11:10:00,19.81,19.82,19.76,19.76,170600.0,7.4312,7.435,7.4125,7.4125,170600.0
2013-01-15 11:20:00,19.76,19.77,19.73,19.75,147600.0,7.4125,7.4162,7.4012,7.4087,147600.0
2013-01-15 11:30:00,19.74,19.75,19.7,19.73,166500.0,7.405,7.4087,7.39,7.4012,166500.0
2013-01-15 11:40:00,19.73,19.74,19.71,19.73,91000.0,7.4012,7.405,7.3937,7.4012,91000.0
2013-01-15 11:50:00,19.73,19.73,19.71,19.73,106800.0,7.4012,7.4012,7.3937,7.4012,106800.0
2013-01-15 12:00:00,19.74,19.76,19.7,19.76,242800.0,7.405,7.4125,7.39,7.4125,242800.0
2013-01-15 12:10:00,19.76,19.77,19.73,19.76,308900.0,7.4125,7.4162,7.4012,7.4125,308900.0
2013-01-15 12:20:00,19.76,19.76,19.73,19.75,151100.0,7.4125,7.4125,7.4012,7.4087,151100.0
2013-01-15 12:30:00,19.75,19.87,19.73,19.83,663100.0,7.4087,7.4538,7.4012,7.4388,663100.0
2013-01-15 12:40:00,19.84,19.96,19.84,19.9,589800.0,7.4425,7.4875,7.4425,7.465,589800.0
2013-01-15 12:50:00,19.9,19.96,19.89,19.91,248700.0,7.465,7.4875,7.4613,7.4688,248700.0
2013-01-15 13:00:00,19.91,19.92,19.88,19.89,83400.0,7.4688,7.4725,7.4575,7.4613,83400.0
2013-01-15 13:10:00,19.89,19.92,19.88,19.88,228400.0,7.4613,7.4725,7.4575,7.4575,228400.0
2013-01-15 13:20:00,19.89,19.89,19.85,19.88,194100.0,7.4613,7.4613,7.4463,7.4575,194100.0
2013-01-15 13:30:00,19.89,19.89,19.84,19.86,144000.0,7.4613,7.4613,7.4425,7.45,144000.0
2013-01-15 13:40:00,19.86,19.87,19.81,19.83,106000.0,7.45,7.4538,7.4312,7.4388,106000.0
2013-01-15 13:50:00,19.83,19.83,19.74,19.76,209800.0,7.4388,7.4388,7.405,7.4125,209800.0
2013-01-15 14:00:00,19.76,19.83,19.74,19.83,120000.0,7.4125,7.4388,7.405,7.4388,120000.0
2013-01-15 14:10:00,19.83,19.84,19.79,19.81,200500.0,7.4388,7.4425,7.4237,7.4312,200500.0
2013-01-15 14:20:00,19.8,19.82,19.79,19.81,120600.0,7.4275,7.435,7.4237,7.4312,120600.0
2013-01-15 14:30:00,19.82,19.84,19.76,19.77,348500.0,7.435,7.4425,7.4125,7.4162,348500.0
2013-01-15 14:40:00,19.77,19.85,19.77,19.84,115800.0,7.4162,7.4463,7.4162,7.4425,115800.0
2013-01-15 14:50:00,19.85,19.85,19.82,19.82,134500.0,7.4463,7.4463,7.435,7.435,134500.0
2013-01-15 15:00:00,19.82,19.87,19.82,19.85,103500.0,7.435,7.4538,7.435,7.4463,103500.0
2013-01-15 15:10:00,19.86,19.87,19.82,19.83,124800.0,7.45,7.4538,7.435,7.4388,124800.0
2013-01-15 15:20:00,19.83,19.86,19.81,19.82,117800.0,7.4388,7.45,7.4312,7.435,117800.0
2013-01-15 15:30:00,19.82,19.86,19.81,19.82,177600.0,7.435,7.45,7.4312,7.435,177600.0
2013-01-15 15:40:00,19.82,19.85,19.78,19.8,313300.0,7.435,7.4463,7.42,7.4275,313300.0
2013-01-15 15:50:00,19.81,19.84,19.79,19.84,416400.0,7.4312,7.4425,7.4237,7.4425,416400.0
2013-01-16 09:30:00,19.58,19.66,19.55,19.57,519200.0,7.345,7.375,7.3337,7.3412,519200.0
2013-01-16 09:40:00,19.58,19.62,19.54,19.56,410700.0,7.345,7.36,7.33,7.3375,410700.0
2013-01-16 09:50:00,19.56,19.58,19.52,19.55,507000.0,7.3375,7.345,7.3225,7.3337,507000.0
2013-01-16 10:00:00,19.55,19.68,19.54,19.67,691800.0,7.3337,7.3825,7.33,7.3787,691800.0
2013-01-16 10:10:00,19.67,19.71,19.66,19.68,459300.0,7.3787,7.3937,7.375,7.3825,459300.0
2013-01-16 10:20:00,19.68,19.69,19.64,19.65,310600.0,7.3825,7.3862,7.3675,7.3712,310600.0
2013-01-16 10:30:00,19.64,19.73,19.64,19.71,276100.0,7.3675,7.4012,7.3675,7.3937,276100.0
2013-01-16 10:40:00,19.72,19.72,19.69,19.7,185500.0,7.3975,7.3975,7.3862,7.39,185500.0
2013-01-16 10:50:00,19.7,19.73,19.64,19.64,179900.0,7.39,7.4012,7.3675,7.3675,179900.0
2013-01-16 11:00:00,19.64,19.66,19.62,19.64,247100.0,7.3675,7.375,7.36,7.3675,247100.0
2013-01-16 11:10:00,19.64,19.69,19.64,19.67,164400.0,7.3675,7.3862,7.3675,7.3787,164400.0
2013-01-16 11:20:00,19.67,19.69,19.66,19.66,199900.0,7.3787,7.3862,7.375,7.375,199900.0
2013-01-16 11:30:00,19.67,19.67,19.64,19.66,78500.0,7.3787,7.3787,7.3675,7.375,78500.0
2013-01-16 11:40:00,19.66,19.69,19.65,19.67,133700.0,7.375,7.3862,7.3712,7.3787,133700.0
2013-01-16 11:50:00,19.67,19.69,19.64,19.65,209800.0,7.3787,7.3862,7.3675,7.3712,209800.0
2013-01-16 12:00:00,19.65,19.67,19.62,19.63,162100.0,7.3712,7.3787,7.36,7.3637,162100.0
2013-01-16 12:10:00,19.63,19.63,19.58,19.61,142600.0,7.3637,7.3637,7.345,7.3562,142600.0
2013-01-16 12:20:00,19.61,19.62,19.59,19.61,103400.0,7.3562,7.36,7.3487,7.3562,103400.0
2013-01-16 12:30:00,19.61,19.63,19.61,19.62,82300.0,7.3562,7.3637,7.3562,7.36,82300.0
2013-01-16 12:40:00,19.63,19.64,19.58,19.61,130100.0,7.3637,7.3675,7.345,7.3562,130100.0
2013-01-16 12:50:00,19.61,19.63,19.6,19.62,153400.0,7.3562,7.3637,7.3525,7.36,153400.0
2013-01-16 13:00:00,19.63,19.65,19.61,19.65,79400.0,7.3637,7.3712,7.3562,7.3712,79400.0
2013-01-16 13:10:00,19.65,19.66,19.62,19.63,76500.0,7.3712,7.375,7.36,7.3637,76500.0
2013-01-16 13:20:00,19.64,19.65,19.62,19.65,56900.0,7.3675,7.3712,7.36,7.3712,56900.0
2013-01-16 13:30:00,19.65,19.67,19.64,19.65,120500.0,7.3712,7.3787,7.3675,7.3712,120500.0
2013-01-16 13:40:00,19.66,19.75,19.66,19.73,311400.0,7.375,7.4087,7.375,7.4012,311400.0
2013-01-16 13:50:00,19.74,19.75,19.69,19.7,175000.0,7.405,7.4087,7.3862,7.39,175000.0
2013-01-16 14:00:00,19.7,19.7,19.66,19.66,146300.0,7.39,7.39,7.375,7.375,146300.0
2013-01-16 14:10:00,19.66,19.68,19.65,19.67,125700.0,7.375,7.3825,7.3712,7.3787,125700.0
2013-01-16 14:20:00,19.67,19.73,19.66,19.73,133200.0,7.3787,7.4012,7.375,7.4012,133200.0
2013-01-16 14:30:00,19.73,19.75,19.72,19.75,146300.0,7.4012,7.4087,7.3975,7.4087,146300.0
2013-01-16 14:40:00,19.75,19.77,19.72,19.72,218000.0,7.4087,7.4162,7.3975,7.3975,218000.0
2013-01-16 14:50:00,19.73,19.76,19.72,19.76,264600.0,7.4012,7.4125,7.3975,7.4125,264600.0
2013-01-16 15:00:00,19.76,19.77,19.7,19.7,327600.0,7.4125,7.4162,7.39,7.39,327600.0
2013-01-16 15:10:00,19.7,19.75,19.69,19.74,150500.0,7.39,7.4087,7.3862,7.405,150500.0
2013-01-16 15:20:00,19.73,19.76,19.72,19.72,152800.0,7.4012,7.4125,7.3975,7.3975,152800.0
2013-01-16 15:30:00,19.72,19.74,19.71,19.73,257300.0,7.3975,7.405,7.3937,7.4012,257300.0
2013-01-16 15:40:00,19.73,19.73,19.71,19.71,183000.0,7.4012,7.4012,7.3937,7.3937,183000.0
2013-01-16 15:50:00,19.72,19.75,19.71,19.75,588800.0,7.3975,7.4087,7.3937,7.4087,588800.0
2013-01-17 09:30:00,19.85,19.88,19.79,19.81,274800.0,7.4463,7.4575,7.4237,7.4312,274800.0
2013-01-17 09:40:00,19.8,19.82,19.75,19.76,398800.0,7.4275,7.435,7.4087,7.4125,398800.0
2013-01-17 09:50:00,19.76,19.77,19.73,19.74,400500.0,7.4125,7.4162,7.4012,7.405,400500.0
2013-01-17 10:00:00,19.74,19.81,19.72,19.81,239200.0,7.405,7.4312,7.3975,7.4312,239200.0
2013-01-17 10:10:00,19.81,19.83,19.77,19.81,232700.0,7.4312,7.4388,7.4162,7.4312,232700.0
2013-01-17 10:20:00,19.81,19.83,19.76,19.77,313000.0,7.4312,7.4388,7.4125,7.4162,313000.0
2013-01-17 10:30:00,19.78,19.81,19.77,19.79,116600.0,7.42,7.4312,7.4162,7.4237,116600.0
2013-01-17 10:40:00,19.79,19.79,19.76,19.77,115200.0,7.4237,7.4237,7.4125,7.4162,115200.0
2013-01-17 10:50:00,19.78,19.8,19.76,19.77,100500.0,7.42,7.4275,7.4125,7.4162,100500.0
2013-01-17 11:00:00,19.76,19.81,19.76,19.78,116800.0,7.4125,7.4312,7.4125,7.42,116800.0
2013-01-17 11:10:00,19.78,19.79,19.76,19.76,71700.0,7.42,7.4237,7.4125,7.4125,71700.0
2013-01-17 11:20:00,19.77,19.79,19.76,19.79,112600.0,7.4162,7.4237,7.4125,7.4237,112600.0
2013-01-17 11:30:00,19.79,19.84,19.78,19.82,236700.0,7.4237,7.4425,7.42,7.435,236700.0
2013-01-17 11:40:00,19.83,19.83,19.77,19.81,217800.0,7.4388,7.4388,7.4162,7.4312,217800.0
2013-01-17 11:50:00,19.81,19.81,19.77,19.77,142800.0,7.4312,7.4312,7.4162,7.4162,142800.0
2013-01-17 12:00:00,19.77,19.78,19.72,19.73,344600.0,7.4162,7.42,7.3975,7.4012,344600.0
2013-01-17 12:10:00,19.74,19.77,19.71,19.77,229000.0,7.405,7.4162,7.3937,7.4162,229000.0
2013-01-17 12:20:00,19.77,19.8,19.75,19.77,254800.0,7.4162,7.4275,7.4087,7.4162,254800.0
2013-01-17 12:30:00,19.77,19.8,19.77,19.8,135600.0,7.4162,7.4275,7.4162,7.4275,135600.0
2013-01-17 12:40:00,19.8,19.81,19.78,19.8,173300.0,7.4275,7.4312,7.42,7.4275,173300.0
2013-01-17 12:50:00,19.8,19.81,19.77,19.79,94700.0,7.4275,7.4312,7.4162,7.4237,94700.0
2013-01-17 13:00:00,19.79,19.8,19.77,19.77,68800.0,7.4237,7.4275,7.4162,7.4162,68800.0
2013-01-17 13:10:00,19.77,19.77,19.75,19.76,101900.0,7.4162,7.4162,7.4087,7.4125,101900.0
2013-01-17 13:20:00,19.77,19.77,19.73,19.75,53800.0,7.4162,7.4162,7.4012,7.4087,53800.0
2013-01-17 13:30:00,19.74,19.75,19.68,19.69,290800.0,7.405,7.4087,7.3825,7.3862,290800.0
2013-01-17 13:40:00,19.69,19.72,19.68,19.72,115900.0,7.3862,7.3975,7.3825,7.3975,115900.0
2013-01-17 13:50:00,19.71,19.75,19.71,19.74,115800.0,7.3937,7.4087,7.3937,7.405,115800.0
2013-01-17 14:00:00,19.74,19.75,19.73,19.74,130000.0,7.405,7.4087,7.4012,7.405,130000.0
2013-01-17 14:10:00,19.74,19.75,19.71,19.73,229800.0,7.405,7.4087,7.3937,7.4012,229800.0
2013-01-17 14:20:00,19.74,19.75,19.71,19.71,159700.0,7.405,7.4087,7.3937,7.3937,159700.0
2013-01-17 14:30:00,19.71,19.72,19.67,19.69,246200.0,7.3937,7.3975,7.3787,7.3862,246200.0
2013-01-17 14:40:00,19.7,19.73,19.7,19.73,113900.0,7.39,7.4012,7.39,7.4012,113900.0
2013-01-17 14:50:00,19.73,19.74,19.7,19.71,169600.0,7.4012,7.405,7.39,7.3937,169600.0
2013-01-17 15:00:00,19.71,19.72,19.69,19.71,99200.0,7.3937,7.3975,7.3862,7.3937,99200.0
2013-01-17 15:10:00,19.7,19.71,19.67,19.69,197600.0,7.39,7.3937,7.3787,7.3862,197600.0
2013-01-17 15:20:00,19.68,19.69,19.64,19.64,149600.0,7.3825,7.3862,7.3675,7.3675,149600.0
2013-01-17 15:30:00,19.64,19.66,19.63,19.63,106300.0,7.3675,7.375,7.3637,7.3637,106300.0
2013-01-17 15:40:00,19.63,19.65,19.59,19.6,414200.0,7.3637,7.3712,7.3487,7.3525,414200.0
2013-01-17 15:50:00,19.6,19.66,19.59,19.64,830600.0,7.3525,7.375,7.3487,7.3675,830600.0
2013-01-18 09:30:00,19.72,19.76,19.69,19.73,283500.0,7.3975,7.4125,7.3862,7.4012,283500.0
2013-01-18 09:40:00,19.73,19.78,19.72,19.73,267100.0,7.4012,7.42,7.3975,7.4012,267100.0
2013-01-18 09:50:00,19.73,19.75,19.65,19.66,346100.0,7.4012,7.4087,7.3712,7.375,346100.0
2013-01-18 10:00:00,19.66,19.71,19.65,19.71,224900.0,7.375,7.3937,7.3712,7.3937,224900.0
2013-01-18 10:10:00,19.71,19.75,19.68,19.75,474400.0,7.3937,7.4087,7.3825,7.4087,474400.0
2013-01-18 10:20:00,19.75,19.81,19.73,19.79,456800.0,7.4087,7.4312,7.4012,7.4237,456800.0
2013-01-18 10:30:00,19.79,19.79,19.74,19.74,236900.0,7.4237,7.4237,7.405,7.405,236900.0
2013-01-18 10:40:00,19.74,19.75,19.69,19.71,373400.0,7.405,7.4087,7.3862,7.3937,373400.0
2013-01-18 10:50:00,19.72,19.74,19.71,19.71,218300.0,7.3975,7.405,7.3937,7.3937,218300.0
2013-01-18 11:00:00,19.71,19.72,19.65,19.65,177800.0,7.3937,7.3975,7.3712,7.3712,177800.0
2013-01-18 11:10:00,19.66,19.73,19.65,19.72,351600.0,7.375,7.4012,7.3712,7.3975,351600.0
2013-01-18 11:20:00,19.72,19.74,19.68,19.69,174600.0,7.3975,7.405,7.3825,7.3862,174600.0
2013-01-18 11:30:00,19.7,19.72,19.69,19.72,59500.0,7.39,7.3975,7.3862,7.3975,59500.0
2013-01-18 11:40:00,19.71,19.74,19.68,19.68,286400.0,7.3937,7.405,7.3825,7.3825,286400.0
2013-01-18 11:50:00,19.68,19.69,19.66,19.66,58500.0,7.3825,7.3862,7.375,7.375,58500.0
2013-01-18 12:00:00,19.66,19.71,19.66,19.7,223200.0,7.375,7.3937,7.375,7.39,223200.0
2013-01-18 12:10:00,19.7,19.7,19.68,19.68,37300.0,7.39,7.39,7.3825,7.3825,37300.0
2013-01-18 12:20:00,19.68,19.69,19.67,19.67,63300.0,7.3825,7.3862,7.3787,7.3787,63300.0
2013-01-18 12:30:00,19.67,19.69,19.66,19.67,61400.0,7.3787,7.3862,7.375,7.3787,61400.0
2013-01-18 12:40:00,19.67,19.69,19.66,19.66,76200.0,7.3787,7.3862,7.375,7.375,76200.0
2013-01-18 12:50:00,19.66,19.73,19.66,19.71,329000.0,7.375,7.4012,7.375,7.3937,329000.0
2013-01-18 13:00:00,19.71,19.74,19.7,19.71,125600.0,7.3937,7.405,7.39,7.3937,125600.0
2013-01-18 13:10:00,19.71,19.75,19.71,19.73,283700.0,7.3937,7.4087,7.3937,7.4012,283700.0
2013-01-18 13:20:00,19.73,19.73,19.67,19.67,122400.0,7.4012,7.4012,7.3787,7.3787,122400.0
2013-01-18 13:30:00,19.67,19.68,19.61,19.62,207800.0,7.3787,7.3825,7.3562,7.36,207800.0
2013-01-18 13:40:00,19.62,19.63,19.58,19.59,211400.0,7.36,7.3637,7.345,7.3487,211400.0
2013-01-18 13:50:00,19.59,19.62,19.58,19.62,69900.0,7.3487,7.36,7.345,7.36,69900.0
2013-01-18 14:00:00,19.62,19.63,19.58,19.59,224300.0,7.36,7.3637,7.345,7.3487,224300.0
2013-01-18 14:10:00,19.58,19.6,19.55,19.57,257400.0,7.345,7.3525,7.3337,7.3412,257400.0
2013-01-18 14:20:00,19.56,19.61,19.55,19.58,347600.0,7.3375,7.3562,7.3337,7.345,347600.0
2013-01-18 14:30:00,19.59,19.6,19.5,19.54,574900.0,7.3487,7.3525,7.315,7.33,574900.0
2013-01-18 14:40:00,19.54,19.7,19.52,19.53,371000.0,7.33,7.39,7.3225,7.3262,371000.0
2013-01-18 14:50:00,19.52,19.52,19.48,19.49,254200.0,7.3225,7.3225,7.3075,7.3112,254200.0
2013-01-18 15:00:00,19.5,19.53,19.47,19.53,174800.0,7.315,7.3262,7.3037,7.3262,174800.0
2013-01-18 15:10:00,19.53,19.53,19.5,19.52,153800.0,7.3262,7.3262,7.315,7.3225,153800.0
2013-01-18 15:20:00,19.52,19.52,19.48,19.5,265200.0,7.3225,7.3225,7.3075,7.315,265200.0
2013-01-18 15:30:00,19.5,19.55,19.47,19.54,365500.0,7.315,7.3337,7.3037,7.33,365500.0
2013-01-18 15:40:00,19.53,19.54,19.46,19.49,815600.0,7.3262,7.33,7.3,7.3112,815600.0
2013-01-18 15:50:00,19.5,19.56,19.5,19.53,785400.0,7.315,7.3375,7.315,7.3262,785400.0
2013-01-22 09:30:00,19.19,19.22,19.11,19.16,1106400.0,7.1987,7.2099,7.1687,7.1874,1106400.0
2013-01-22 09:40:00,19.16,19.28,19.12,19.26,1029100.0,7.1874,7.2324,7.1724,7.2249,1029100.0
2013-01-22 09:50:00,19.26,19.31,19.24,19.3,365500.0,7.2249,7.2437,7.2174,7.2399,365500.0
2013-01-22 10:00:00,19.3,19.3,19.21,19.27,227200.0,7.2399,7.2399,7.2062,7.2287,227200.0
2013-01-22 10:10:00,19.26,19.26,19.22,19.24,242400.0,7.2249,7.2249,7.2099,7.2174,242400.0
2013-01-22 10:20:00,19.24,19.25,19.2,19.2,143800.0,7.2174,7.2212,7.2024,7.2024,143800.0
2013-01-22 10:30:00,19.21,19.27,19.2,19.25,282600.0,7.2062,7.2287,7.2024,7.2212,282600.0
2013-01-22 10:40:00,19.26,19.27,19.22,19.23,136600.0,7.2249,7.2287,7.2099,7.2137,136600.0
2013-01-22 10:50:00,19.23,19.26,19.21,19.25,203700.0,7.2137,7.2249,7.2062,7.2212,203700.0
2013-01-22 11:00:00,19.25,19.29,19.24,19.28,225000.0,7.2212,7.2362,7.2174,7.2324,225000.0
2013-01-22 11:10:00,19.28,19.3,19.28,19.29,169300.0,7.2324,7.2399,7.2324,7.2362,169300.0
2013-01-22 11:20:00,19.3,19.33,19.29,19.32,248000.0,7.2399,7.2512,7.2362,7.2474,248000.0
2013-01-22 11:30:00,19.32,19.33,19.29,19.29,193500.0,7.2474,7.2512,7.2362,7.2362,193500.0
2013-01-22 11:40:00,19.29,19.33,19.29,19.31,232400.0,7.2362,7.2512,7.2362,7.2437,232400.0
2013-01-22 11:50:00,19.32,19.32,19.27,19.29,248100.0,7.2474,7.2474,7.2287,7.2362,248100.0
2013-01-22 12:00:00,19.3,19.33,19.3,19.32,151500.0,7.2399,7.2512,7.2399,7.2474,151500.0
2013-01-22 12:10:00,19.32,19.39,19.32,19.39,205500.0,7.2474,7.2737,7.2474,7.2737,205500.0
2013-01-22 12:20:00,19.39,19.41,19.39,19.39,213500.0,7.2737,7.2812,7.2737,7.2737,213500.0
2013-01-22 12:30:00,19.39,19.41,19.38,19.39,234900.0,7.2737,7.2812,7.2699,7.2737,234900.0
2013-01-22 12:40:00,19.38,19.39,19.36,19.37,156200.0,7.2699,7.2737,7.2624,7.2662,156200.0
2013-01-22 12:50:00,19.37,19.37,19.33,19.37,199000.0,7.2662,7.2662,7.2512,7.2662,199000.0
2013-01-22 13:00:00,19.37,19.39,19.37,19.39,106500.0,7.2662,7.2737,7.2662,7.2737,106500.0
2013-01-22 13:10:00,19.39,19.45,19.38,19.45,142400.0,7.2737,7.2962,7.2699,7.2962,142400.0
2013-01-22 13:20:00,19.45,19.47,19.44,19.46,146000.0,7.2962,7.3037,7.2925,7.3,146000.0
2013-01-22 13:30:00,19.46,19.5,19.46,19.49,112900.0,7.3,7.315,7.3,7.3112,112900.0
2013-01-22 13:40:00,19.5,19.51,19.45,19.45,187700.0,7.315,7.3187,7.2962,7.2962,187700.0
2013-01-22 13:50:00,19.45,19.47,19.44,19.45,134700.0,7.2962,7.3037,7.2925,7.2962,134700.0
2013-01-22 14:00:00,19.46,19.49,19.44,19.48,122700.0,7.3,7.3112,7.2925,7.3075,122700.0
2013-01-22 14:10:00,19.48,19.53,19.47,19.52,233700.0,7.3075,7.3262,7.3037,7.3225,233700.0
2013-01-22 14:20:00,19.52,19.53,19.47,19.47,178600.0,7.3225,7.3262,7.3037,7.3037,178600.0
2013-01-22 14:30:00,19.48,19.5,19.46,19.47,203500.0,7.3075,7.315,7.3,7.3037,203500.0
2013-01-22 14:40:00,19.47,19.51,19.45,19.49,130600.0,7.3037,7.3187,7.2962,7.3112,130600.0
2013-01-22 14:50:00,19.49,19.54,19.47,19.54,214700.0,7.3112,7.33,7.3037,7.33,214700.0
2013-01-22 15:00:00,19.54,19.55,19.5,19.52,184200.0,7.33,7.3337,7.315,7.3225,184200.0
2013-01-22 15:10:00,19.52,19.53,19.5,19.53,115100.0,7.3225,7.3262,7.315,7.3262,115100.0
2013-01-22 15:20:00,19.53,19.53,19.5,19.52,136700.0,7.3262,7.3262,7.315,7.3225,136700.0
2013-01-22 15:30:00,19.52,19.56,19.51,19.51,268800.0,7.3225,7.3375,7.3187,7.3187,268800.0
2013-01-22 15:40:00,19.51,19.55,19.48,19.51,273200.0,7.3187,7.3337,7.3075,7.3187,273200.0
2013-01-22 15:50:00,19.52,19.55,19.51,19.52,704700.0,7.3225,7.3337,7.3187,7.3225,704700.0
2013-01-23 09:30:00,19.55,19.64,19.52,19.58,498800.0,7.3337,7.3675,7.3225,7.345,498800.0
2013-01-23 09:40:00,19.59,19.59,19.53,19.53,254200.0,7.3487,7.3487,7.3262,7.3262,254200.0
2013-01-23 09:50:00,19.53,19.56,19.5,19.55,314500.0,7.3262,7.3375,7.315,7.3337,314500.0
2013-01-23 10:00:00,19.55,19.56,19.52,19.52,364700.0,7.3337,7.3375,7.3225,7.3225,364700.0
2013-01-23 10:10:00,19.53,19.58,19.5,19.53,227400.0,7.3262,7.345,7.315,7.3262,227400.0
2013-01-23 10:20:00,19.54,19.56,19.46,19.46,168700.0,7.33,7.3375,7.3,7.3,168700.0
2013-01-23 10:30:00,19.46,19.49,19.43,19.48,216000.0,7.3,7.3112,7.2887,7.3075,216000.0
2013-01-23 10:40:00,19.47,19.47,19.39,19.44,364000.0,7.3037,7.3037,7.2737,7.2925,364000.0
2013-01-23 10:50:00,19.44,19.46,19.41,19.45,229500.0,7.2925,7.3,7.2812,7.2962,229500.0
2013-01-23 11:00:00,19.45,19.48,19.44,19.47,116200.0,7.2962,7.3075,7.2925,7.3037,116200.0
2013-01-23 11:10:00,19.47,19.48,19.43,19.43,132600.0,7.3037,7.3075,7.2887,7.2887,132600.0
2013-01-23 11:20:00,19.44,19.44,19.39,19.41,195000.0,7.2925,7.2925,7.2737,7.2812,195000.0
2013-01-23 11:30:00,19.41,19.44,19.41,19.43,192800.0,7.2812,7.2925,7.2812,7.2887,192800.0
2013-01-23 11:40:00,19.43,19.46,19.42,19.43,128700.0,7.2887,7.3,7.2849,7.2887,128700.0
2013-01-23 11:50:00,19.44,19.48,19.43,19.45,192600.0,7.2925,7.3075,7.2887,7.2962,192600.0
2013-01-23 12:00:00,19.46,19.49,19.45,19.46,295000.0,7.3,7.3112,7.2962,7.3,295000.0
2013-01-23 12:10:00,19.45,19.48,19.43,19.47,200300.0,7.2962,7.3075,7.2887,7.3037,200300.0
2013-01-23 12:20:00,19.46,19.48,19.44,19.48,118400.0,7.3,7.3075,7.2925,7.3075,118400.0
2013-01-23 12:30:00,19.48,19.48,19.45,19.45,136500.0,7.3075,7.3075,7.2962,7.2962,136500.0
2013-01-23 12:40:00,19.46,19.46,19.43,19.44,137800.0,7.3,7.3,7.2887,7.2925,137800.0
2013-01-23 12:50:00,19.44,19.44,19.43,19.44,300800.0,7.2925,7.2925,7.2887,7.2925,300800.0
2013-01-23 13:00:00,19.44,19.44,19.43,19.44,208200.0,7.2925,7.2925,7.2887,7.2925,208200.0
2013-01-23 13:10:00,19.44,19.52,19.43,19.49,262300.0,7.2925,7.3225,7.2887,7.3112,262300.0
2013-01-23 13:20:00,19.5,19.5,19.47,19.47,132800.0,7.315,7.315,7.3037,7.3037,132800.0
2013-01-23 13:30:00,19.47,19.5,19.46,19.46,170400.0,7.3037,7.315,7.3,7.3,170400.0
2013-01-23 13:40:00,19.47,19.5,19.46,19.48,93200.0,7.3037,7.315,7.3,7.3075,93200.0
2013-01-23 13:50:00,19.48,19.5,19.48,19.5,85200.0,7.3075,7.315,7.3075,7.315,85200.0
2013-01-23 14:00:00,19.5,19.5,19.46,19.46,152300.0,7.315,7.315,7.3,7.3,152300.0
2013-01-23 14:10:00,19.47,19.5,19.46,19.5,151400.0,7.3037,7.315,7.3,7.315,151400.0
2013-01-23 14:20:00,19.49,19.5,19.49,19.49,130700.0,7.3112,7.315,7.3112,7.3112,130700.0
2013-01-23 14:30:00,19.5,19.5,19.47,19.47,322700.0,7.315,7.315,7.3037,7.3037,322700.0
2013-01-23 14:40:00,19.47,19.49,19.47,19.49,167800.0,7.3037,7.3112,7.3037,7.3112,167800.0
2013-01-23 14:50:00,19.48,19.49,19.46,19.48,117900.0,7.3075,7.3112,7.3,7.3075,117900.0
2013-01-23 15:00:00,19.48,19.5,19.47,19.5,89300.0,7.3075,7.315,7.3037,7.315,89300.0
2013-01-23 15:10:00,19.5,19.5,19.47,19.48,133900.0,7.315,7.315,7.3037,7.3075,133900.0
2013-01-23 15:20:00,19.48,19.49,19.44,19.44,258000.0,7.3075,7.3112,7.2925,7.2925,258000.0
2013-01-23 15:30:00,19.44,19.44,19.39,19.39,336700.0,7.2925,7.2925,7.2737,7.2737,336700.0
2013-01-23 15:40:00,19.39,19.4,19.35,19.36,607600.0,7.2737,7.2774,7.2587,7.2624,607600.0
2013-01-23 15:50:00,19.35,19.42,19.35,19.42,757100.0,7.2587,7.2849,7.2587,7.2849,757100.0
2013-01-24 09:30:00,19.6,19.69,19.55,19.66,610000.0,7.3525,7.3862,7.3337,7.375,610000.0
2013-01-24 09:40:00,19.66,19.71,19.63,19.64,396800.0,7.375,7.3937,7.3637,7.3675,396800.0
2013-01-24 09:50:00,19.64,19.74,19.64,19.73,368000.0,7.3675,7.405,7.3675,7.4012,368000.0
2013-01-24 10:00:00,19.73,19.74,19.65,19.69,718600.0,7.4012,7.405,7.3712,7.3862,718600.0
2013-01-24 10:10:00,19.69,19.69,19.6,19.62,322600.0,7.3862,7.3862,7.3525,7.36,322600.0
2013-01-24 10:20:00,19.62,19.67,19.6,19.67,288400.0,7.36,7.3787,7.3525,7.3787,288400.0
2013-01-24 10:30:00,19.66,19.7,19.64,19.7,331800.0,7.375,7.39,7.3675,7.39,331800.0
2013-01-24 10:40:00,19.69,19.72,19.67,19.71,341400.0,7.3862,7.3975,7.3787,7.3937,341400.0
2013-01-24 10:50:00,19.71,19.73,19.68,19.7,263200.0,7.3937,7.4012,7.3825,7.39,263200.0
2013-01-24 11:00:00,19.7,19.74,19.69,19.71,249300.0,7.39,7.405,7.3862,7.3937,249300.0
2013-01-24 11:10:00,19.71,19.72,19.68,19.68,262200.0,7.3937,7.3975,7.3825,7.3825,262200.0
2013-01-24 11:20:00,19.69,19.73,19.67,19.69,300300.0,7.3862,7.4012,7.3787,7.3862,300300.0
2013-01-24 11:30:00,19.7,19.71,19.67,19.68,219500.0,7.39,7.3937,7.3787,7.3825,219500.0
2013-01-24 11:40:00,19.68,19.69,19.65,19.65,229000.0,7.3825,7.3862,7.3712,7.3712,229000.0
2013-01-24 11:50:00,19.66,19.71,19.66,19.7,139000.0,7.375,7.3937,7.375,7.39,139000.0
2013-01-24 12:00:00,19.71,19.74,19.69,19.7,173400.0,7.3937,7.405,7.3862,7.39,173400.0
2013-01-24 12:10:00,19.7,19.7,19.65,19.65,102800.0,7.39,7.39,7.3712,7.3712,102800.0
2013-01-24 12:20:00,19.66,19.68,19.63,19.64,161700.0,7.375,7.3825,7.3637,7.3675,161700.0
2013-01-24 12:30:00,19.64,19.64,19.54,19.54,521700.0,7.3675,7.3675,7.33,7.33,521700.0
2013-01-24 12:40:00,19.54,19.61,19.54,19.59,326300.0,7.33,7.3562,7.33,7.3487,326300.0
2013-01-24 12:50:00,19.59,19.63,19.59,19.61,236200.0,7.3487,7.3637,7.3487,7.3562,236200.0
2013-01-24 13:00:00,19.61,19.63,19.59,19.6,231200.0,7.3562,7.3637,7.3487,7.3525,231200.0
2013-01-24 13:10:00,19.61,19.63,19.6,19.63,56100.0,7.3562,7.3637,7.3525,7.3637,56100.0
2013-01-24 13:20:00,19.62,19.63,19.6,19.6,119300.0,7.36,7.3637,7.3525,7.3525,119300.0
2013-01-24 13:30:00,19.6,19.61,19.55,19.56,190400.0,7.3525,7.3562,7.3337,7.3375,190400.0
2013-01-24 13:40:00,19.57,19.57,19.48,19.5,349200.0,7.3412,7.3412,7.3075,7.315,349200.0
2013-01-24 13:50:00,19.5,19.54,19.49,19.49,344700.0,7.315,7.33,7.3112,7.3112,344700.0
2013-01-24 14:00:00,19.49,19.53,19.45,19.52,321600.0,7.3112,7.3262,7.2962,7.3225,321600.0
2013-01-24 14:10:00,19.53,19.56,19.52,19.56,156200.0,7.3262,7.3375,7.3225,7.3375,156200.0
2013-01-24 14:20:00,19.56,19.62,19.55,19.6,245700.0,7.3375,7.36,7.3337,7.3525,245700.0
2013-01-24 14:30:00,19.59,19.63,19.59,19.61,263700.0,7.3487,7.3637,7.3487,7.3562,263700.0
2013-01-24 14:40:00,19.61,19.71,19.59,19.71,302400.0,7.3562,7.3937,7.3487,7.3937,302400.0
2013-01-24 14:50:00,19.7,19.72,19.64,19.65,237700.0,7.39,7.3975,7.3675,7.3712,237700.0
2013-01-24 15:00:00,19.64,19.65,19.62,19.65,135400.0,7.3675,7.3712,7.36,7.3712,135400.0
2013-01-24 15:10:00,19.65,19.69,19.64,19.68,155200.0,7.3712,7.3862,7.3675,7.3825,155200.0
2013-01-24 15:20:00,19.66,19.69,19.66,19.68,272300.0,7.375,7.3862,7.375,7.3825,272300.0
2013-01-24 15:30:00,19.68,19.69,19.66,19.69,452600.0,7.3825,7.3862,7.375,7.3862,452600.0
2013-01-24 15:40:00,19.69,19.69,19.67,19.67,203800.0,7.3862,7.3862,7.3787,7.3787,203800.0
2013-01-24 15:50:00,19.67,19.69,19.63,19.64,798300.0,7.3787,7.3862,7.3637,7.3675,798300.0
2013-01-25 09:30:00,19.63,20.19,19.56,19.98,1666200.0,7.3637,7.5738,7.3375,7.495,1666200.0
2013-01-25 09:40:00,19.97,20.01,19.86,19.88,812000.0,7.4913,7.5063,7.45,7.4575,812000.0
2013-01-25 09:50:00,19.88,19.96,19.88,19.94,386100.0,7.4575,7.4875,7.4575,7.48,386100.0
2013-01-25 10:00:00,19.95,19.96,19.86,19.89,330200.0,7.4838,7.4875,7.45,7.4613,330200.0
2013-01-25 10:10:00,19.88,19.93,19.85,19.91,307300.0,7.4575,7.4763,7.4463,7.4688,307300.0
2013-01-25 10:20:00,19.91,19.91,19.78,19.78,317800.0,7.4688,7.4688,7.42,7.42,317800.0
2013-01-25 10:30:00,19.78,19.83,19.76,19.79,323600.0,7.42,7.4388,7.4125,7.4237,323600.0
2013-01-25 10:40:00,19.79,19.79,19.67,19.67,282800.0,7.4237,7.4237,7.3787,7.3787,282800.0
2013-01-25 10:50:00,19.68,19.71,19.65,19.68,217100.0,7.3825,7.3937,7.3712,7.3825,217100.0
2013-01-25 11:00:00,19.68,19.71,19.66,19.68,217500.0,7.3825,7.3937,7.375,7.3825,217500.0
2013-01-25 11:10:00,19.67,19.7,19.65,19.68,250600.0,7.3787,7.39,7.3712,7.3825,250600.0
2013-01-25 11:20:00,19.68,19.73,19.67,19.72,252000.0,7.3825,7.4012,7.3787,7.3975,252000.0
2013-01-25 11:30:00,19.72,19.79,19.72,19.75,128600.0,7.3975,7.4237,7.3975,7.4087,128600.0
2013-01-25 11:40:00,19.75,19.79,19.72,19.74,161700.0,7.4087,7.4237,7.3975,7.405,161700.0
2013-01-25 11:50:00,19.73,19.74,19.71,19.71,82800.0,7.4012,7.405,7.3937,7.3937,82800.0
2013-01-25 12:00:00,19.71,19.74,19.69,19.69,321600.0,7.3937,7.405,7.3862,7.3862,321600.0
2013-01-25 12:10:00,19.69,19.79,19.68,19.79,130200.0,7.3862,7.4237,7.3825,7.4237,130200.0
2013-01-25 12:20:00,19.78,19.8,19.77,19.77,123000.0,7.42,7.4275,7.4162,7.4162,123000.0
2013-01-25 12:30:00,19.78,19.79,19.75,19.79,198100.0,7.42,7.4237,7.4087,7.4237,198100.0
2013-01-25 12:40:00,19.79,19.88,19.79,19.85,250100.0,7.4237,7.4575,7.4237,7.4463,250100.0
2013-01-25 12:50:00,19.85,19.86,19.82,19.85,111800.0,7.4463,7.45,7.435,7.4463,111800.0
2013-01-25 13:00:00,19.86,19.87,19.84,19.86,92300.0,7.45,7.4538,7.4425,7.45,92300.0
2013-01-25 13:10:00,19.87,19.87,19.84,19.85,84200.0,7.4538,7.4538,7.4425,7.4463,84200.0
2013-01-25 13:20:00,19.85,19.9,19.84,19.87,109000.0,7.4463,7.465,7.4425,7.4538,109000.0
2013-01-25 13:30:00,19.87,19.91,19.86,19.89,205500.0,7.4538,7.4688,7.45,7.4613,205500.0
2013-01-25 13:40:00,19.89,19.96,19.89,19.94,146000.0,7.4613,7.4875,7.4613,7.48,146000.0
2013-01-25 13:50:00,19.94,19.94,19.92,19.92,51500.0,7.48,7.48,7.4725,7.4725,51500.0
2013-01-25 14:00:00,19.92,19.96,19.89,19.9,251200.0,7.4725,7.4875,7.4613,7.465,251200.0
2013-01-25 14:10:00,19.9,19.91,19.81,19.84,222700.0,7.465,7.4688,7.4312,7.4425,222700.0
2013-01-25 14:20:00,19.84,19.86,19.82,19.85,86300.0,7.4425,7.45,7.435,7.4463,86300.0
2013-01-25 14:30:00,19.86,19.86,19.82,19.83,79400.0,7.45,7.45,7.435,7.4388,79400.0
2013-01-25 14:40:00,19.84,19.84,19.81,19.82,67500.0,7.4425,7.4425,7.4312,7.435,67500.0
2013-01-25 14:50:00,19.82,19.83,19.79,19.79,95100.0,7.435,7.4388,7.4237,7.4237,95100.0
2013-01-25 15:00:00,19.79,19.89,19.79,19.89,234300.0,7.4237,7.4613,7.4237,7.4613,234300.0
2013-01-25 15:10:00,19.89,19.9,19.87,19.88,123000.0,7.4613,7.465,7.4538,7.4575,123000.0
2013-01-25 15:20:00,19.87,19.9,19.85,19.86,178400.0,7.4538,7.465,7.4463,7.45,178400.0
2013-01-25 15:30:00,19.86,19.9,19.85,19.85,285000.0,7.45,7.465,7.4463,7.4463,285000.0
2013-01-25 15:40:00,19.85,19.85,19.76,19.77,361600.0,7.4463,7.4463,7.4125,7.4162,361600.0
2013-01-25 15:50:00,19.77,19.82,19.77,19.82,830500.0,7.4162,7.435,7.4162,7.435,830500.0
2013-01-28 09:30:00,19.88,19.91,19.73,19.79,595100.0,7.4575,7.4688,7.4012,7.4237,595100.0
2013-01-28 09:40:00,19.79,19.84,19.77,19.79,342800.0,7.4237,7.4425,7.4162,7.4237,342800.0
2013-01-28 09:50:00,19.78,19.79,19.67,19.68,208200.0,7.42,7.4237,7.3787,7.3825,208200.0
2013-01-28 10:00:00,19.67,19.7,19.6,19.62,411500.0,7.3787,7.39,7.3525,7.36,411500.0
2013-01-28 10:10:00,19.62,19.63,19.54,19.58,409100.0,7.36,7.3637,7.33,7.345,409100.0
2013-01-28 10:20:00,19.58,19.64,19.57,19.63,164900.0,7.345,7.3675,7.3412,7.3637,164900.0
2013-01-28 10:30:00,19.63,19.66,19.61,19.63,153700.0,7.3637,7.375,7.3562,7.3637,153700.0
2013-01-28 10:40:00,19.63,19.69,19.61,19.65,163400.0,7.3637,7.3862,7.3562,7.3712,163400.0
2013-01-28 10:50:00,19.66,19.67,19.57,19.62,144200.0,7.375,7.3787,7.3412,7.36,144200.0
2013-01-28 11:00:00,19.62,19.65,19.59,19.59,138600.0,7.36,7.3712,7.3487,7.3487,138600.0
2013-01-28 11:10:00,19.59,19.61,19.53,19.55,263300.0,7.3487,7.3562,7.3262,7.3337,263300.0
2013-01-28 11:20:00,19.54,19.6,19.53,19.59,188800.0,7.33,7.3525,7.3262,7.3487,188800.0
2013-01-28 11:30:00,19.59,19.62,19.59,19.62,113900.0,7.3487,7.36,7.3487,7.36,113900.0
2013-01-28 11:40:00,19.62,19.67,19.61,19.65,93100.0,7.36,7.3787,7.3562,7.3712,93100.0
2013-01-28 11:50:00,19.64,19.67,19.63,19.64,36900.0,7.3675,7.3787,7.3637,7.3675,36900.0
2013-01-28 12:00:00,19.64,19.68,19.62,19.67,136700.0,7.3675,7.3825,7.36,7.3787,136700.0
2013-01-28 12:10:00,19.67,19.68,19.62,19.65,183300.0,7.3787,7.3825,7.36,7.3712,183300.0
2013-01-28 12:20:00,19.65,19.66,19.62,19.66,72100.0,7.3712,7.375,7.36,7.375,72100.0
2013-01-28 12:30:00,19.66,19.66,19.62,19.62,74000.0,7.375,7.375,7.36,7.36,74000.0
2013-01-28 12:40:00,19.62,19.63,19.6,19.61,45800.0,7.36,7.3637,7.3525,7.3562,45800.0
2013-01-28 12:50:00,19.62,19.63,19.59,19.61,104100.0,7.36,7.3637,7.3487,7.3562,104100.0
2013-01-28 13:00:00,19.61,19.62,19.57,19.59,130900.0,7.3562,7.36,7.3412,7.3487,130900.0
2013-01-28 13:10:00,19.59,19.61,19.57,19.59,145500.0,7.3487,7.3562,7.3412,7.3487,145500.0
2013-01-28 13:20:00,19.59,19.61,19.57,19.58,163100.0,7.3487,7.3562,7.3412,7.345,163100.0
2013-01-28 13:30:00,19.58,19.61,19.56,19.6,172800.0,7.345,7.3562,7.3375,7.3525,172800.0
2013-01-28 13:40:00,19.6,19.65,19.58,19.65,261400.0,7.3525,7.3712,7.345,7.3712,261400.0
2013-01-28 13:50:00,19.64,19.64,19.59,19.63,118400.0,7.3675,7.3675,7.3487,7.3637,118400.0
2013-01-28 14:00:00,19.63,19.63,19.59,19.6,103200.0,7.3637,7.3637,7.3487,7.3525,103200.0
2013-01-28 14:10:00,19.59,19.6,19.55,19.56,433000.0,7.3487,7.3525,7.3337,7.3375,433000.0
2013-01-28 14:20:00,19.56,19.57,19.51,19.55,355500.0,7.3375,7.3412,7.3187,7.3337,355500.0
2013-01-28 14:30:00,19.55,19.59,19.55,19.55,211000.0,7.3337,7.3487,7.3337,7.3337,211000.0
2013-01-28 14:40:00,19.56,19.58,19.54,19.56,210700.0,7.3375,7.345,7.33,7.3375,210700.0
2013-01-28 14:50:00,19.55,19.58,19.52,19.58,153600.0,7.3337,7.345,7.3225,7.345,153600.0
2013-01-28 15:00:00,19.58,19.62,19.55,19.57,226100.0,7.345,7.36,7.3337,7.3412,226100.0
2013-01-28 15:10:00,19.56,19.61,19.56,19.61,134600.0,7.3375,7.3562,7.3375,7.3562,134600.0
2013-01-28 15:20:00,19.61,19.61,19.54,19.55,320900.0,7.3562,7.3562,7.33,7.3337,320900.0
2013-01-28 15:30:00,19.56,19.56,19.55,19.55,72400.0,7.3375,7.3375,7.3337,7.3337,72400.0
2013-01-28 15:40:00,19.55,19.57,19.55,19.57,218600.0,7.3337,7.3412,7.3337,7.3412,218600.0
2013-01-28 15:50:00,19.57,19.58,19.5,19.5,1216600.0,7.3412,7.345,7.315,7.315,1216600.0
2013-01-29 09:30:00,19.48,19.51,19.36,19.37,974200.0,7.3075,7.3187,7.2624,7.2662,974200.0
2013-01-29 09:40:00,19.36,19.37,19.24,19.27,950100.0,7.2624,7.2662,7.2174,7.2287,950100.0
2013-01-29 09:50:00,19.27,19.31,19.26,19.29,502400.0,7.2287,7.2437,7.2249,7.2362,502400.0
2013-01-29 10:00:00,19.29,19.29,19.19,19.2,926400.0,7.2362,7.2362,7.1987,7.2024,926400.0
2013-01-29 10:10:00,19.19,19.22,19.14,19.18,834200.0,7.1987,7.2099,7.1799,7.1949,834200.0
2013-01-29 10:20:00,19.18,19.24,19.18,19.21,315100.0,7.1949,7.2174,7.1949,7.2062,315100.0
2013-01-29 10:30:00,19.2,19.24,19.2,19.24,276000.0,7.2024,7.2174,7.2024,7.2174,276000.0
2013-01-29 10:40:00,19.24,19.26,19.21,19.22,262200.0,7.2174,7.2249,7.2062,7.2099,262200.0
2013-01-29 10:50:00,19.22,19.3,19.21,19.28,451400.0,7.2099,7.2399,7.2062,7.2324,451400.0
2013-01-29 11:00:00,19.27,19.3,19.24,19.24,216900.0,7.2287,7.2399,7.2174,7.2174,216900.0
2013-01-29 11:10:00,19.24,19.25,19.22,19.24,210300.0,7.2174,7.2212,7.2099,7.2174,210300.0
2013-01-29 11:20:00,19.25,19.32,19.24,19.3,232400.0,7.2212,7.2474,7.2174,7.2399,232400.0
2013-01-29 11:30:00,19.31,19.33,19.31,19.33,122700.0,7.2437,7.2512,7.2437,7.2512,122700.0
2013-01-29 11:40:00,19.32,19.39,19.32,19.39,201700.0,7.2474,7.2737,7.2474,7.2737,201700.0
2013-01-29 11:50:00,19.38,19.45,19.38,19.42,218000.0,7.2699,7.2962,7.2699,7.2849,218000.0
2013-01-29 12:00:00,19.42,19.43,19.39,19.42,133700.0,7.2849,7.2887,7.2737,7.2849,133700.0
2013-01-29 12:10:00,19.42,19.44,19.39,19.42,166000.0,7.2849,7.2925,7.2737,7.2849,166000.0
2013-01-29 12:20:00,19.42,19.43,19.39,19.39,114800.0,7.2849,7.2887,7.2737,7.2737,114800.0
2013-01-29 12:30:00,19.4,19.43,19.38,19.41,194900.0,7.2774,7.2887,7.2699,7.2812,194900.0
2013-01-29 12:40:00,19.42,19.42,19.39,19.41,126700.0,7.2849,7.2849,7.2737,7.2812,126700.0
2013-01-29 12:50:00,19.41,19.43,19.4,19.42,148400.0,7.2812,7.2887,7.2774,7.2849,148400.0
2013-01-29 13:00:00,19.42,19.49,19.42,19.47,159300.0,7.2849,7.3112,7.2849,7.3037,159300.0
2013-01-29 13:10:00,19.48,19.48,19.42,19.46,162900.0,7.3075,7.3075,7.2849,7.3,162900.0
2013-01-29 13:20:00,19.46,19.47,19.44,19.47,137400.0,7.3,7.3037,7.2925,7.3037,137400.0
2013-01-29 13:30:00,19.47,19.54,19.46,19.51,185500.0,7.3037,7.33,7.3,7.3187,185500.0
2013-01-29 13:40:00,19.51,19.52,19.43,19.43,300200.0,7.3187,7.3225,7.2887,7.2887,300200.0
2013-01-29 13:50:00,19.43,19.51,19.42,19.5,104600.0,7.2887,7.3187,7.2849,7.315,104600.0
2013-01-29 14:00:00,19.5,19.52,19.48,19.49,162200.0,7.315,7.3225,7.3075,7.3112,162200.0
2013-01-29 14:10:00,19.49,19.49,19.43,19.48,191800.0,7.3112,7.3112,7.2887,7.3075,191800.0
2013-01-29 14:20:00,19.49,19.5,19.47,19.48,80400.0,7.3112,7.315,7.3037,7.3075,80400.0
2013-01-29 14:30:00,19.48,19.5,19.45,19.5,135600.0,7.3075,7.315,7.2962,7.315,135600.0
2013-01-29 14:40:00,19.49,19.51,19.46,19.51,124300.0,7.3112,7.3187,7.3,7.3187,124300.0
2013-01-29 14:50:00,19.5,19.51,19.49,19.5,66300.0,7.315,7.3187,7.3112,7.315,66300.0
2013-01-29 15:00:00,19.5,19.53,19.48,19.48,110900.0,7.315,7.3262,7.3075,7.3075,110900.0
2013-01-29 15:10:00,19.48,19.51,19.46,19.51,253000.0,7.3075,7.3187,7.3,7.3187,253000.0
2013-01-29 15:20:00,19.5,19.51,19.48,19.49,171900.0,7.315,7.3187,7.3075,7.3112,171900.0
2013-01-29 15:30:00,19.49,19.52,19.47,19.51,257200.0,7.3112,7.3225,7.3037,7.3187,257200.0
2013-01-29 15:40:00,19.51,19.55,19.49,19.51,376900.0,7.3187,7.3337,7.3112,7.3187,376900.0
2013-01-29 15:50:00,19.5,19.52,19.48,19.48,621300.0,7.315,7.3225,7.3075,7.3075,621300.0
2013-01-30 09:30:00,18.74,18.8,18.66,18.75,1975200.0,7.0299,7.0524,6.9999,7.0336,1975200.0
2013-01-30 09:40:00,18.75,18.77,18.61,18.64,1639300.0,7.0336,7.0411,6.9811,6.9924,1639300.0
2013-01-30 09:50:00,18.63,18.64,18.53,18.55,1630200.0,6.9886,6.9924,6.9511,6.9586,1630200.0
2013-01-30 10:00:00,18.54,18.54,18.41,18.46,1889000.0,6.9548,6.9548,6.9061,6.9248,1889000.0
2013-01-30 10:10:00,18.46,18.51,18.41,18.42,984400.0,6.9248,6.9436,6.9061,6.9098,984400.0
2013-01-30 10:20:00,18.42,18.45,18.33,18.42,1683200.0,6.9098,6.9211,6.8761,6.9098,1683200.0
2013-01-30 10:30:00,18.42,18.48,18.39,18.46,988000.0,6.9098,6.9323,6.8986,6.9248,988000.0
2013-01-30 10:40:00,18.45,18.48,18.42,18.46,545800.0,6.9211,6.9323,6.9098,6.9248,545800.0
2013-01-30 10:50:00,18.46,18.56,18.44,18.53,648000.0,6.9248,6.9623,6.9173,6.9511,648000.0
2013-01-30 11:00:00,18.54,18.55,18.49,18.5,316800.0,6.9548,6.9586,6.9361,6.9398,316800.0
2013-01-30 11:10:00,18.49,18.55,18.49,18.54,293900.0,6.9361,6.9586,6.9361,6.9548,293900.0
2013-01-30 11:20:00,18.55,18.55,18.49,18.49,296400.0,6.9586,6.9586,6.9361,6.9361,296400.0
2013-01-30 11:30:00,18.49,18.62,18.49,18.61,484400.0,6.9361,6.9848,6.9361,6.9811,484400.0
2013-01-30 11:40:00,18.61,18.67,18.59,18.64,558400.0,6.9811,7.0036,6.9736,6.9924,558400.0
2013-01-30 11:50:00,18.64,18.65,18.62,18.63,539800.0,6.9924,6.9961,6.9848,6.9886,539800.0
2013-01-30 12:00:00,18.63,18.64,18.59,18.6,252800.0,6.9886,6.9924,6.9736,6.9773,252800.0
2013-01-30 12:10:00,18.59,18.64,18.59,18.59,261400.0,6.9736,6.9924,6.9736,6.9736,261400.0
2013-01-30 12:20:00,18.59,18.63,18.59,18.6,346500.0,6.9736,6.9886,6.9736,6.9773,346500.0
2013-01-30 12:30:00,18.61,18.65,18.61,18.64,328600.0,6.9811,6.9961,6.9811,6.9924,328600.0
2013-01-30 12:40:00,18.64,18.66,18.62,18.66,163800.0,6.9924,6.9999,6.9848,6.9999,163800.0
2013-01-30 12:50:00,18.66,18.71,18.65,18.69,323800.0,6.9999,7.0186,6.9961,7.0111,323800.0
2013-01-30 13:00:00,18.69,18.7,18.65,18.67,380900.0,7.0111,7.0149,6.9961,7.0036,380900.0
2013-01-30 13:10:00,18.67,18.7,18.67,18.68,226800.0,7.0036,7.0149,7.0036,7.0074,226800.0
2013-01-30 13:20:00,18.68,18.69,18.61,18.62,444100.0,7.0074,7.0111,6.9811,6.9848,444100.0
2013-01-30 13:30:00,18.61,18.62,18.57,18.58,278300.0,6.9811,6.9848,6.9661,6.9698,278300.0
2013-01-30 13:40:00,18.58,18.58,18.53,18.55,366300.0,6.9698,6.9698,6.9511,6.9586,366300.0
2013-01-30 13:50:00,18.55,18.61,18.55,18.57,270200.0,6.9586,6.9811,6.9586,6.9661,270200.0
2013-01-30 14:00:00,18.57,18.58,18.51,18.54,556500.0,6.9661,6.9698,6.9436,6.9548,556500.0
2013-01-30 14:10:00,18.54,18.54,18.5,18.5,259000.0,6.9548,6.9548,6.9398,6.9398,259000.0
2013-01-30 14:20:00,18.51,18.52,18.46,18.46,401000.0,6.9436,6.9473,6.9248,6.9248,401000.0
2013-01-30 14:30:00,18.46,18.48,18.4,18.45,676800.0,6.9248,6.9323,6.9023,6.9211,676800.0
2013-01-30 14:40:00,18.45,18.54,18.44,18.51,365700.0,6.9211,6.9548,6.9173,6.9436,365700.0
2013-01-30 14:50:00,18.51,18.52,18.46,18.48,437800.0,6.9436,6.9473,6.9248,6.9323,437800.0
2013-01-30 15:00:00,18.47,18.5,18.46,18.5,380100.0,6.9286,6.9398,6.9248,6.9398,380100.0
2013-01-30 15:10:00,18.5,18.5,18.41,18.45,332500.0,6.9398,6.9398,6.9061,6.9211,332500.0
2013-01-30 15:20:00,18.45,18.47,18.44,18.45,251000.0,6.9211,6.9286,6.9173,6.9211,251000.0
2013-01-30 15:30:00,18.46,18.5,18.4,18.5,590100.0,6.9248,6.9398,6.9023,6.9398,590100.0
2013-01-30 15:40:00,18.5,18.52,18.48,18.51,829100.0,6.9398,6.9473,6.9323,6.9436,829100.0
2013-01-30 15:50:00,18.51,18.59,18.47,18.56,1862300.0,6.9436,6.9736,6.9286,6.9623,1862300.0
2013-01-31 09:30:00,18.31,18.32,18.24,18.31,1080000.0,6.8686,6.8723,6.8423,6.8686,1080000.0
2013-01-31 09:40:00,18.31,18.35,18.29,18.32,817300.0,6.8686,6.8836,6.8611,6.8723,817300.0
2013-01-31 09:50:00,18.32,18.34,18.28,18.28,778300.0,6.8723,6.8798,6.8573,6.8573,778300.0
2013-01-31 10:00:00,18.28,18.35,18.26,18.32,701800.0,6.8573,6.8836,6.8498,6.8723,701800.0
2013-01-31 10:10:00,18.32,18.35,18.27,18.28,301500.0,6.8723,6.8836,6.8536,6.8573,301500.0
2013-01-31 10:20:00,18.28,18.31,18.27,18.3,287500.0,6.8573,6.8686,6.8536,6.8648,287500.0
2013-01-31 10:30:00,18.3,18.3,18.24,18.25,520200.0,6.8648,6.8648,6.8423,6.8461,520200.0
2013-01-31 10:40:00,18.24,18.26,18.22,18.25,303000.0,6.8423,6.8498,6.8348,6.8461,303000.0
2013-01-31 10:50:00,18.25,18.25,18.21,18.23,243300.0,6.8461,6.8461,6.831,6.8385,243300.0
2013-01-31 11:00:00,18.22,18.23,18.19,18.2,446600.0,6.8348,6.8385,6.8235,6.8273,446600.0
2013-01-31 11:10:00,18.19,18.2,18.13,18.14,535300.0,6.8235,6.8273,6.801,6.8048,535300.0
2013-01-31 11:20:00,18.14,18.22,18.14,18.2,334700.0,6.8048,6.8348,6.8048,6.8273,334700.0
2013-01-31 11:30:00,18.2,18.2,18.15,18.18,387500.0,6.8273,6.8273,6.8085,6.8198,387500.0
2013-01-31 11:40:00,18.18,18.22,18.15,18.21,344400.0,6.8198,6.8348,6.8085,6.831,344400.0
2013-01-31 11:50:00,18.2,18.22,18.16,18.18,327000.0,6.8273,6.8348,6.8123,6.8198,327000.0
2013-01-31 12:00:00,18.18,18.23,18.17,18.23,388400.0,6.8198,6.8385,6.816,6.8385,388400.0
2013-01-31 12:10:00,18.23,18.25,18.21,18.23,440600.0,6.8385,6.8461,6.831,6.8385,440600.0
2013-01-31 12:20:00,18.23,18.25,18.2,18.21,253800.0,6.8385,6.8461,6.8273,6.831,253800.0
2013-01-31 12:30:00,18.21,18.22,18.2,18.22,273600.0,6.831,6.8348,6.8273,6.8348,273600.0
2013-01-31 12:40:00,18.21,18.22,18.19,18.21,207400.0,6.831,6.8348,6.8235,6.831,207400.0
2013-01-31 12:50:00,18.21,18.24,18.17,18.18,330900.0,6.831,6.8423,6.816,6.8198,330900.0
2013-01-31 13:00:00,18.18,18.2,18.15,18.16,382400.0,6.8198,6.8273,6.8085,6.8123,382400.0
2013-01-31 13:10:00,18.16,18.19,18.15,18.17,249100.0,6.8123,6.8235,6.8085,6.816,249100.0
2013-01-31 13:20:00,18.17,18.19,18.16,18.17,249100.0,6.816,6.8235,6.8123,6.816,249100.0
2013-01-31 13:30:00,18.17,18.22,18.17,18.22,284400.0,6.816,6.8348,6.816,6.8348,284400.0
2013-01-31 13:40:00,18.22,18.31,18.21,18.26,407900.0,6.8348,6.8686,6.831,6.8498,407900.0
2013-01-31 13:50:00,18.25,18.26,18.22,18.25,218800.0,6.8461,6.8498,6.8348,6.8461,218800.0
2013-01-31 14:00:00,18.24,18.25,18.15,18.17,312200.0,6.8423,6.8461,6.8085,6.816,312200.0
2013-01-31 14:10:00,18.18,18.2,18.17,18.19,189700.0,6.8198,6.8273,6.816,6.8235,189700.0
2013-01-31 14:20:00,18.19,18.32,18.17,18.3,351300.0,6.8235,6.8723,6.816,6.8648,351300.0
2013-01-31 14:30:00,18.3,18.37,18.3,18.37,755400.0,6.8648,6.8911,6.8648,6.8911,755400.0
2013-01-31 14:40:00,18.37,18.37,18.29,18.29,439700.0,6.8911,6.8911,6.8611,6.8611,439700.0
2013-01-31 14:50:00,18.29,18.31,18.26,18.27,301200.0,6.8611,6.8686,6.8498,6.8536,301200.0
2013-01-31 15:00:00,18.26,18.28,18.23,18.28,317600.0,6.8498,6.8573,6.8385,6.8573,317600.0
2013-01-31 15:10:00,18.28,18.28,18.21,18.25,444000.0,6.8573,6.8573,6.831,6.8461,444000.0
2013-01-31 15:20:00,18.26,18.27,18.23,18.26,265800.0,6.8498,6.8536,6.8385,6.8498,265800.0
2013-01-31 15:30:00,18.26,18.3,18.24,18.27,841400.0,6.8498,6.8648,6.8423,6.8536,841400.0
2013-01-31 15:40:00,18.26,18.31,18.23,18.25,824500.0,6.8498,6.8686,6.8385,6.8461,824500.0
2013-01-31 15:50:00,18.24,18.27,18.24,18.27,1147900.0,6.8423,6.8536,6.8423,6.8536,1147900.0
2013-02-01 09:30:00,18.68,18.73,18.48,18.52,962100.0,7.0074,7.0261,6.9323,6.9473,962100.0
2013-02-01 09:40:00,18.53,18.55,18.51,18.54,613800.0,6.9511,6.9586,6.9436,6.9548,613800.0
2013-02-01 09:50:00,18.53,18.54,18.47,18.48,310900.0,6.9511,6.9548,6.9286,6.9323,310900.0
2013-02-01 10:00:00,18.5,18.59,18.49,18.59,427500.0,6.9398,6.9736,6.9361,6.9736,427500.0
2013-02-01 10:10:00,18.59,18.59,18.53,18.55,492800.0,6.9736,6.9736,6.9511,6.9586,492800.0
2013-02-01 10:20:00,18.55,18.63,18.55,18.62,616600.0,6.9586,6.9886,6.9586,6.9848,616600.0
2013-02-01 10:30:00,18.63,18.63,18.58,18.58,360400.0,6.9886,6.9886,6.9698,6.9698,360400.0
2013-02-01 10:40:00,18.57,18.6,18.56,18.57,226400.0,6.9661,6.9773,6.9623,6.9661,226400.0
2013-02-01 10:50:00,18.57,18.62,18.56,18.62,116900.0,6.9661,6.9848,6.9623,6.9848,116900.0
2013-02-01 11:00:00,18.61,18.63,18.56,18.59,194500.0,6.9811,6.9886,6.9623,6.9736,194500.0
2013-02-01 11:10:00,18.59,18.62,18.57,18.62,233800.0,6.9736,6.9848,6.9661,6.9848,233800.0
2013-02-01 11:20:00,18.62,18.63,18.58,18.58,115100.0,6.9848,6.9886,6.9698,6.9698,115100.0
2013-02-01 11:30:00,18.59,18.65,18.59,18.64,322600.0,6.9736,6.9961,6.9736,6.9924,322600.0
2013-02-01 11:40:00,18.63,18.67,18.62,18.66,130100.0,6.9886,7.0036,6.9848,6.9999,130100.0
2013-02-01 11:50:00,18.66,18.67,18.61,18.64,131200.0,6.9999,7.0036,6.9811,6.9924,131200.0
2013-02-01 12:00:00,18.64,18.69,18.63,18.69,138600.0,6.9924,7.0111,6.9886,7.0111,138600.0
2013-02-01 12:10:00,18.67,18.68,18.66,18.67,47400.0,7.0036,7.0074,6.9999,7.0036,47400.0
2013-02-01 12:20:00,18.67,18.68,18.63,18.63,159800.0,7.0036,7.0074,6.9886,6.9886,159800.0
2013-02-01 12:30:00,18.64,18.66,18.62,18.65,220400.0,6.9924,6.9999,6.9848,6.9961,220400.0
2013-02-01 12:40:00,18.65,18.67,18.64,18.67,127900.0,6.9961,7.0036,6.9924,7.0036,127900.0
2013-02-01 12:50:00,18.67,18.68,18.65,18.66,265900.0,7.0036,7.0074,6.9961,6.9999,265900.0
2013-02-01 13:00:00,18.66,18.67,18.62,18.63,277700.0,6.9999,7.0036,6.9848,6.9886,277700.0
2013-02-01 13:10:00,18.63,18.65,18.62,18.64,176200.0,6.9886,6.9961,6.9848,6.9924,176200.0
2013-02-01 13:20:00,18.64,18.66,18.63,18.65,131600.0,6.9924,6.9999,6.9886,6.9961,131600.0
2013-02-01 13:30:00,18.64,18.68,18.64,18.68,339100.0,6.9924,7.0074,6.9924,7.0074,339100.0
2013-02-01 13:40:00,18.68,18.71,18.66,18.68,262400.0,7.0074,7.0186,6.9999,7.0074,262400.0
2013-02-01 13:50:00,18.68,18.71,18.67,18.7,147100.0,7.0074,7.0186,7.0036,7.0149,147100.0
2013-02-01 14:00:00,18.7,18.7,18.66,18.69,209300.0,7.0149,7.0149,6.9999,7.0111,209300.0
2013-02-01 14:10:00,18.68,18.7,18.66,18.7,375200.0,7.0074,7.0149,6.9999,7.0149,375200.0
2013-02-01 14:20:00,18.7,18.75,18.68,18.74,303300.0,7.0149,7.0336,7.0074,7.0299,303300.0
2013-02-01 14:30:00,18.74,18.75,18.68,18.68,196500.0,7.0299,7.0336,7.0074,7.0074,196500.0
2013-02-01 14:40:00,18.69,18.71,18.65,18.65,134400.0,7.0111,7.0186,6.9961,6.9961,134400.0
2013-02-01 14:50:00,18.65,18.65,18.61,18.61,309000.0,6.9961,6.9961,6.9811,6.9811,309000.0
2013-02-01 15:00:00,18.62,18.65,18.61,18.63,128900.0,6.9848,6.9961,6.9811,6.9886,128900.0
2013-02-01 15:10:00,18.63,18.66,18.62,18.66,253800.0,6.9886,6.9999,6.9848,6.9999,253800.0
2013-02-01 15:20:00,18.66,18.67,18.63,18.67,536900.0,6.9999,7.0036,6.9886,7.0036,536900.0
2013-02-01 15:30:00,18.67,18.68,18.65,18.66,332600.0,7.0036,7.0074,6.9961,6.9999,332600.0
2013-02-01 15:40:00,18.67,18.72,18.65,18.69,811800.0,7.0036,7.0224,6.9961,7.0111,811800.0
2013-02-01 15:50:00,18.7,18.7,18.66,18.67,627700.0,7.0149,7.0149,6.9999,7.0036,627700.0
2013-02-04 09:30:00,18.32,18.35,18.26,18.33,847400.0,6.8723,6.8836,6.8498,6.8761,847400.0
2013-02-04 09:40:00,18.34,18.34,18.23,18.26,509100.0,6.8798,6.8798,6.8385,6.8498,509100.0
2013-02-04 09:50:00,18.27,18.29,18.24,18.25,499000.0,6.8536,6.8611,6.8423,6.8461,499000.0
2013-02-04 10:00:00,18.26,18.27,18.22,18.23,808800.0,6.8498,6.8536,6.8348,6.8385,808800.0
2013-02-04 10:10:00,18.22,18.25,18.17,18.17,772200.0,6.8348,6.8461,6.816,6.816,772200.0
2013-02-04 10:20:00,18.18,18.18,18.1,18.12,1087800.0,6.8198,6.8198,6.7898,6.7973,1087800.0
2013-02-04 10:30:00,18.12,18.15,18.1,18.12,633100.0,6.7973,6.8085,6.7898,6.7973,633100.0
2013-02-04 10:40:00,18.12,18.14,18.1,18.14,290300.0,6.7973,6.8048,6.7898,6.8048,290300.0
2013-02-04 10:50:00,18.14,18.17,18.13,18.15,505300.0,6.8048,6.816,6.801,6.8085,505300.0
2013-02-04 11:00:00,18.14,18.17,18.12,18.13,300900.0,6.8048,6.816,6.7973,6.801,300900.0
2013-02-04 11:10:00,18.13,18.17,18.12,18.14,785600.0,6.801,6.816,6.7973,6.8048,785600.0
2013-02-04 11:20:00,18.15,18.15,18.12,18.13,160200.0,6.8085,6.8085,6.7973,6.801,160200.0
2013-02-04 11:30:00,18.12,18.14,18.11,18.13,366800.0,6.7973,6.8048,6.7935,6.801,366800.0
2013-02-04 11:40:00,18.12,18.17,18.12,18.15,328700.0,6.7973,6.816,6.7973,6.8085,328700.0
2013-02-04 11:50:00,18.15,18.17,18.13,18.16,253500.0,6.8085,6.816,6.801,6.8123,253500.0
2013-02-04 12:00:00,18.17,18.17,18.11,18.14,691200.0,6.816,6.816,6.7935,6.8048,691200.0
2013-02-04 12:10:00,18.14,18.16,18.11,18.12,307900.0,6.8048,6.8123,6.7935,6.7973,307900.0
2013-02-04 12:20:00,18.12,18.13,18.1,18.13,293400.0,6.7973,6.801,6.7898,6.801,293400.0
2013-02-04 12:30:00,18.12,18.15,18.11,18.15,340700.0,6.7973,6.8085,6.7935,6.8085,340700.0
2013-02-04 12:40:00,18.14,18.15,18.11,18.11,333700.0,6.8048,6.8085,6.7935,6.7935,333700.0
2013-02-04 12:50:00,18.11,18.13,18.09,18.1,342800.0,6.7935,6.801,6.786,6.7898,342800.0
2013-02-04 13:00:00,18.1,18.13,18.09,18.12,304500.0,6.7898,6.801,6.786,6.7973,304500.0
2013-02-04 13:10:00,18.12,18.14,18.11,18.12,248300.0,6.7973,6.8048,6.7935,6.7973,248300.0
2013-02-04 13:20:00,18.12,18.16,18.11,18.14,275100.0,6.7973,6.8123,6.7935,6.8048,275100.0
2013-02-04 13:30:00,18.14,18.14,18.11,18.14,146700.0,6.8048,6.8048,6.7935,6.8048,146700.0
2013-02-04 13:40:00,18.13,18.15,18.09,18.09,418900.0,6.801,6.8085,6.786,6.786,418900.0
2013-02-04 13:50:00,18.1,18.2,18.09,18.18,536900.0,6.7898,6.8273,6.786,6.8198,536900.0
2013-02-04 14:00:00,18.18,18.19,18.12,18.17,409600.0,6.8198,6.8235,6.7973,6.816,409600.0
2013-02-04 14:10:00,18.17,18.19,18.14,18.17,338400.0,6.816,6.8235,6.8048,6.816,338400.0
2013-02-04 14:20:00,18.18,18.21,18.16,18.17,553100.0,6.8198,6.831,6.8123,6.816,553100.0
2013-02-04 14:30:00,18.18,18.18,18.1,18.1,305900.0,6.8198,6.8198,6.7898,6.7898,305900.0
2013-02-04 14:40:00,18.11,18.13,18.1,18.12,380200.0,6.7935,6.801,6.7898,6.7973,380200.0
2013-02-04 14:50:00,18.11,18.14,18.1,18.14,351400.0,6.7935,6.8048,6.7898,6.8048,351400.0
2013-02-04 15:00:00,18.13,18.14,18.1,18.12,376400.0,6.801,6.8048,6.7898,6.7973,376400.0
2013-02-04 15:10:00,18.13,18.13,18.09,18.1,632500.0,6.801,6.801,6.786,6.7898,632500.0
2013-02-04 15:20:00,18.1,18.11,18.08,18.09,302000.0,6.7898,6.7935,6.7823,6.786,302000.0
2013-02-04 15:30:00,18.09,18.1,18.08,18.09,987900.0,6.786,6.7898,6.7823,6.786,987900.0
2013-02-04 15:40:00,18.08,18.09,18.05,18.07,580400.0,6.7823,6.786,6.771,6.7785,580400.0
2013-02-04 15:50:00,18.07,18.07,18.02,18.03,1136300.0,6.7785,6.7785,6.7598,6.7635,1136300.0
2013-02-05 09:30:00,17.15,17.2,17.08,17.14,3860200.0,6.4334,6.4522,6.4072,6.4297,3860200.0
2013-02-05 09:40:00,17.14,18.13,17.09,17.14,2065900.0,6.4297,6.801,6.4109,6.4297,2065900.0
2013-02-05 09:50:00,17.14,17.15,17.03,17.03,2051200.0,6.4297,6.4334,6.3884,6.3884,2051200.0
2013-02-05 10:00:00,17.03,17.04,16.72,16.73,5567200.0,6.3884,6.3921,6.2721,6.2759,5567200.0
2013-02-05 10:10:00,16.73,16.76,16.57,16.71,4146900.0,6.2759,6.2871,6.2158,6.2684,4146900.0
2013-02-05 10:20:00,16.71,16.83,16.67,16.78,3068000.0,6.2684,6.3134,6.2534,6.2946,3068000.0
2013-02-05 10:30:00,16.79,16.81,16.71,16.8,2289400.0,6.2984,6.3059,6.2684,6.3021,2289400.0
2013-02-05 10:40:00,16.8,16.81,16.73,16.79,1561500.0,6.3021,6.3059,6.2759,6.2984,1561500.0
2013-02-05 10:50:00,16.78,16.85,16.76,16.77,1761400.0,6.2946,6.3209,6.2871,6.2909,1761400.0
2013-02-05 11:00:00,16.77,16.78,16.61,16.63,2220600.0,6.2909,6.2946,6.2308,6.2383,2220600.0
2013-02-05 11:10:00,16.63,16.68,16.6,16.66,2277900.0,6.2383,6.2571,6.2271,6.2496,2277900.0
2013-02-05 11:20:00,16.67,16.67,16.56,16.67,2150900.0,6.2534,6.2534,6.2121,6.2534,2150900.0
2013-02-05 11:30:00,16.67,16.82,16.66,16.74,2344700.0,6.2534,6.3096,6.2496,6.2796,2344700.0
2013-02-05 11:40:00,16.75,16.75,16.6,16.64,1697600.0,6.2834,6.2834,6.2271,6.2421,1697600.0
2013-02-05 11:50:00,16.63,16.69,16.62,16.63,1051200.0,6.2383,6.2609,6.2346,6.2383,1051200.0
2013-02-05 12:00:00,16.63,16.88,16.62,16.86,2538700.0,6.2383,6.3321,6.2346,6.3246,2538700.0
2013-02-05 12:10:00,16.86,16.99,16.85,16.9,2281300.0,6.3246,6.3734,6.3209,6.3396,2281300.0
2013-02-05 12:20:00,16.9,16.92,16.82,16.82,1021800.0,6.3396,6.3471,6.3096,6.3096,1021800.0
2013-02-05 12:30:00,16.83,16.9,16.82,16.86,1534100.0,6.3134,6.3396,6.3096,6.3246,1534100.0
2013-02-05 12:40:00,16.85,16.89,16.82,16.87,1361100.0,6.3209,6.3359,6.3096,6.3284,1361100.0
2013-02-05 12:50:00,16.88,16.92,16.86,16.89,1043100.0,6.3321,6.3471,6.3246,6.3359,1043100.0
2013-02-05 13:00:00,16.89,16.9,16.85,16.85,1098800.0,6.3359,6.3396,6.3209,6.3209,1098800.0
2013-02-05 13:10:00,16.85,16.93,16.85,16.91,1016900.0,6.3209,6.3509,6.3209,6.3434,1016900.0
2013-02-05 13:20:00,16.91,16.91,16.85,16.86,946600.0,6.3434,6.3434,6.3209,6.3246,946600.0
2013-02-05 13:30:00,16.87,16.9,16.85,16.87,930800.0,6.3284,6.3396,6.3209,6.3284,930800.0
2013-02-05 13:40:00,16.88,16.89,16.82,16.82,577800.0,6.3321,6.3359,6.3096,6.3096,577800.0
2013-02-05 13:50:00,16.82,16.83,16.75,16.75,666700.0,6.3096,6.3134,6.2834,6.2834,666700.0
2013-02-05 14:00:00,16.75,16.78,16.73,16.77,501400.0,6.2834,6.2946,6.2759,6.2909,501400.0
2013-02-05 14:10:00,16.78,16.87,16.77,16.82,721300.0,6.2946,6.3284,6.2909,6.3096,721300.0
2013-02-05 14:20:00,16.82,16.83,16.73,16.75,668800.0,6.3096,6.3134,6.2759,6.2834,668800.0
2013-02-05 14:30:00,16.75,16.76,16.69,16.69,856900.0,6.2834,6.2871,6.2609,6.2609,856900.0
2013-02-05 14:40:00,16.7,16.78,16.69,16.73,619400.0,6.2646,6.2946,6.2609,6.2759,619400.0
2013-02-05 14:50:00,16.72,16.74,16.69,16.69,542700.0,6.2721,6.2796,6.2609,6.2609,542700.0
2013-02-05 15:00:00,16.7,16.7,16.66,16.67,697100.0,6.2646,6.2646,6.2496,6.2534,697100.0
2013-02-05 15:10:00,16.68,16.69,16.63,16.63,650700.0,6.2571,6.2609,6.2383,6.2383,650700.0
2013-02-05 15:20:00,16.64,16.65,16.61,16.61,698700.0,6.2421,6.2458,6.2308,6.2308,698700.0
2013-02-05 15:30:00,16.62,16.62,16.6,16.62,1429700.0,6.2346,6.2346,6.2271,6.2346,1429700.0
2013-02-05 15:40:00,16.62,16.63,16.6,16.6,1119300.0,6.2346,6.2383,6.2271,6.2271,1119300.0
2013-02-05 15:50:00,16.61,16.61,16.56,16.61,4152400.0,6.2308,6.2308,6.2121,6.2308,4152400.0
2013-02-06 09:30:00,16.5,16.74,16.48,16.65,2819900.0,6.1896,6.2796,6.1821,6.2458,2819900.0
2013-02-06 09:40:00,16.65,16.71,16.58,16.6,1318400.0,6.2458,6.2684,6.2196,6.2271,1318400.0
2013-02-06 09:50:00,16.61,16.61,16.49,16.5,1062800.0,6.2308,6.2308,6.1858,6.1896,1062800.0
2013-02-06 10:00:00,16.5,16.51,16.4,16.41,1531000.0,6.1896,6.1933,6.1521,6.1558,1531000.0
2013-02-06 10:10:00,16.4,16.59,16.4,16.58,1343000.0,6.1521,6.2233,6.1521,6.2196,1343000.0
2013-02-06 10:20:00,16.58,16.61,16.5,16.52,665800.0,6.2196,6.2308,6.1896,6.1971,665800.0
2013-02-06 10:30:00,16.52,16.52,16.46,16.51,672000.0,6.1971,6.1971,6.1746,6.1933,672000.0
2013-02-06 10:40:00,16.51,16.55,16.46,16.47,1333400.0,6.1933,6.2083,6.1746,6.1783,1333400.0
2013-02-06 10:50:00,16.47,16.47,16.43,16.44,623800.0,6.1783,6.1783,6.1633,6.1671,623800.0
2013-02-06 11:00:00,16.45,16.5,16.43,16.44,438100.0,6.1708,6.1896,6.1633,6.1671,438100.0
2013-02-06 11:10:00,16.44,16.45,16.38,16.42,1048200.0,6.1671,6.1708,6.1446,6.1596,1048200.0
2013-02-06 11:20:00,16.42,16.48,16.41,16.46,981500.0,6.1596,6.1821,6.1558,6.1746,981500.0
2013-02-06 11:30:00,16.45,16.46,16.39,16.42,606800.0,6.1708,6.1746,6.1483,6.1596,606800.0
2013-02-06 11:40:00,16.42,16.47,16.41,16.45,447900.0,6.1596,6.1783,6.1558,6.1708,447900.0
2013-02-06 11:50:00,16.45,16.46,16.41,16.44,766500.0,6.1708,6.1746,6.1558,6.1671,766500.0
2013-02-06 12:00:00,16.44,16.47,16.43,16.46,227600.0,6.1671,6.1783,6.1633,6.1746,227600.0
2013-02-06 12:10:00,16.47,16.47,16.42,16.42,297900.0,6.1783,6.1783,6.1596,6.1596,297900.0
2013-02-06 12:20:00,16.43,16.44,16.41,16.42,534700.0,6.1633,6.1671,6.1558,6.1596,534700.0
2013-02-06 12:30:00,16.42,16.47,16.42,16.45,400100.0,6.1596,6.1783,6.1596,6.1708,400100.0
2013-02-06 12:40:00,16.44,16.56,16.44,16.52,551700.0,6.1671,6.2121,6.1671,6.1971,551700.0
2013-02-06 12:50:00,16.52,16.52,16.44,16.45,321800.0,6.1971,6.1971,6.1671,6.1708,321800.0
2013-02-06 13:00:00,16.45,16.5,16.45,16.46,190800.0,6.1708,6.1896,6.1708,6.1746,190800.0
2013-02-06 13:10:00,16.47,16.48,16.45,16.47,267300.0,6.1783,6.1821,6.1708,6.1783,267300.0
2013-02-06 13:20:00,16.47,16.47,16.44,16.45,211200.0,6.1783,6.1783,6.1671,6.1708,211200.0
2013-02-06 13:30:00,16.45,16.46,16.42,16.43,295200.0,6.1708,6.1746,6.1596,6.1633,295200.0
2013-02-06 13:40:00,16.43,16.45,16.43,16.44,144700.0,6.1633,6.1708,6.1633,6.1671,144700.0
2013-02-06 13:50:00,16.43,16.44,16.41,16.41,157000.0,6.1633,6.1671,6.1558,6.1558,157000.0
2013-02-06 14:00:00,16.42,16.43,16.4,16.42,264900.0,6.1596,6.1633,6.1521,6.1596,264900.0
2013-02-06 14:10:00,16.42,16.46,16.42,16.44,175100.0,6.1596,6.1746,6.1596,6.1671,175100.0
2013-02-06 14:20:00,16.44,16.48,16.43,16.46,381900.0,6.1671,6.1821,6.1633,6.1746,381900.0
2013-02-06 14:30:00,16.47,16.48,16.44,16.44,319500.0,6.1783,6.1821,6.1671,6.1671,319500.0
2013-02-06 14:40:00,16.45,16.45,16.39,16.4,434600.0,6.1708,6.1708,6.1483,6.1521,434600.0
2013-02-06 14:50:00,16.41,16.41,16.38,16.39,362400.0,6.1558,6.1558,6.1446,6.1483,362400.0
2013-02-06 15:00:00,16.39,16.47,16.39,16.46,287000.0,6.1483,6.1783,6.1483,6.1746,287000.0
2013-02-06 15:10:00,16.47,16.51,16.46,16.49,438300.0,6.1783,6.1933,6.1746,6.1858,438300.0
2013-02-06 15:20:00,16.48,16.49,16.44,16.49,357700.0,6.1821,6.1858,6.1671,6.1858,357700.0
2013-02-06 15:30:00,16.49,16.53,16.48,16.5,424900.0,6.1858,6.2008,6.1821,6.1896,424900.0
2013-02-06 15:40:00,16.49,16.51,16.47,16.51,450500.0,6.1858,6.1933,6.1783,6.1933,450500.0
2013-02-06 15:50:00,16.51,16.51,16.46,16.49,1206000.0,6.1933,6.1933,6.1746,6.1858,1206000.0
2013-02-07 09:30:00,16.92,16.92,16.63,16.71,1477800.0,6.3471,6.3471,6.2383,6.2684,1477800.0
2013-02-07 09:40:00,16.71,16.73,16.6,16.67,838400.0,6.2684,6.2759,6.2271,6.2534,838400.0
2013-02-07 09:50:00,16.66,16.66,16.58,16.6,768800.0,6.2496,6.2496,6.2196,6.2271,768800.0
2013-02-07 10:00:00,16.6,16.6,16.53,16.56,581700.0,6.2271,6.2271,6.2008,6.2121,581700.0
2013-02-07 10:10:00,16.56,16.57,16.52,16.56,455900.0,6.2121,6.2158,6.1971,6.2121,455900.0
2013-02-07 10:20:00,16.55,16.6,16.47,16.49,1491500.0,6.2083,6.2271,6.1783,6.1858,1491500.0
2013-02-07 10:30:00,16.49,16.52,16.42,16.45,782800.0,6.1858,6.1971,6.1596,6.1708,782800.0
2013-02-07 10:40:00,16.46,16.47,16.41,16.47,680000.0,6.1746,6.1783,6.1558,6.1783,680000.0
2013-02-07 10:50:00,16.46,16.46,16.4,16.44,581500.0,6.1746,6.1746,6.1521,6.1671,581500.0
2013-02-07 11:00:00,16.44,16.47,16.4,16.46,473200.0,6.1671,6.1783,6.1521,6.1746,473200.0
2013-02-07 11:10:00,16.46,16.46,16.33,16.33,983500.0,6.1746,6.1746,6.1258,6.1258,983500.0
2013-02-07 11:20:00,16.34,16.36,16.25,16.28,1058500.0,6.1296,6.1371,6.0958,6.1071,1058500.0
2013-02-07 11:30:00,16.27,16.29,16.25,16.26,484100.0,6.1033,6.1108,6.0958,6.0996,484100.0
2013-02-07 11:40:00,16.26,16.27,16.21,16.25,655200.0,6.0996,6.1033,6.0808,6.0958,655200.0
2013-02-07 11:50:00,16.25,16.31,16.25,16.3,461800.0,6.0958,6.1183,6.0958,6.1146,461800.0
2013-02-07 12:00:00,16.3,16.3,16.26,16.26,441800.0,6.1146,6.1146,6.0996,6.0996,441800.0
2013-02-07 12:10:00,16.26,16.27,16.24,16.25,188100.0,6.0996,6.1033,6.092,6.0958,188100.0
2013-02-07 12:20:00,16.25,16.3,16.24,16.3,289000.0,6.0958,6.1146,6.092,6.1146,289000.0
2013-02-07 12:30:00,16.3,16.36,16.28,16.3,719000.0,6.1146,6.1371,6.1071,6.1146,719000.0
2013-02-07 12:40:00,16.3,16.3,16.25,16.26,261100.0,6.1146,6.1146,6.0958,6.0996,261100.0
2013-02-07 12:50:00,16.26,16.27,16.21,16.24,440500.0,6.0996,6.1033,6.0808,6.092,440500.0
2013-02-07 13:00:00,16.24,16.27,16.22,16.27,252200.0,6.092,6.1033,6.0845,6.1033,252200.0
2013-02-07 13:10:00,16.27,16.32,16.27,16.3,268100.0,6.1033,6.1221,6.1033,6.1146,268100.0
2013-02-07 13:20:00,16.31,16.34,16.28,16.28,359000.0,6.1183,6.1296,6.1071,6.1071,359000.0
2013-02-07 13:30:00,16.28,16.3,16.25,16.26,181700.0,6.1071,6.1146,6.0958,6.0996,181700.0
2013-02-07 13:40:00,16.25,16.3,16.23,16.24,542500.0,6.0958,6.1146,6.0883,6.092,542500.0
2013-02-07 13:50:00,16.24,16.28,16.24,16.27,247800.0,6.092,6.1071,6.092,6.1033,247800.0
2013-02-07 14:00:00,16.27,16.3,16.25,16.26,328700.0,6.1033,6.1146,6.0958,6.0996,328700.0
2013-02-07 14:10:00,16.25,16.29,16.24,16.29,292400.0,6.0958,6.1108,6.092,6.1108,292400.0
2013-02-07 14:20:00,16.29,16.35,16.28,16.35,256500.0,6.1108,6.1333,6.1071,6.1333,256500.0
2013-02-07 14:30:00,16.35,16.38,16.33,16.34,789400.0,6.1333,6.1446,6.1258,6.1296,789400.0
2013-02-07 14:40:00,16.33,16.36,16.29,16.36,382000.0,6.1258,6.1371,6.1108,6.1371,382000.0
2013-02-07 14:50:00,16.36,16.39,16.32,16.32,193300.0,6.1371,6.1483,6.1221,6.1221,193300.0
2013-02-07 15:00:00,16.32,16.33,16.26,16.27,431100.0,6.1221,6.1258,6.0996,6.1033,431100.0
2013-02-07 15:10:00,16.27,16.28,16.25,16.26,344300.0,6.1033,6.1071,6.0958,6.0996,344300.0
2013-02-07 15:20:00,16.26,16.28,16.23,16.26,422800.0,6.0996,6.1071,6.0883,6.0996,422800.0
2013-02-07 15:30:00,16.26,16.28,16.23,16.25,412100.0,6.0996,6.1071,6.0883,6.0958,412100.0
2013-02-07 15:40:00,16.26,16.29,16.24,16.29,728900.0,6.0996,6.1108,6.092,6.1108,728900.0
2013-02-07 15:50:00,16.29,16.29,16.24,16.28,1105900.0,6.1108,6.1108,6.092,6.1071,1105900.0
2013-02-08 09:30:00,16.3,16.32,16.2,16.22,1448400.0,6.1146,6.1221,6.077,6.0845,1448400.0
2013-02-08 09:40:00,16.21,16.23,16.12,16.14,1754800.0,6.0808,6.0883,6.047,6.0545,1754800.0
2013-02-08 09:50:00,16.13,16.22,16.12,16.16,814400.0,6.0508,6.0845,6.047,6.062,814400.0
2013-02-08 10:00:00,16.17,16.19,16.14,16.19,623200.0,6.0658,6.0733,6.0545,6.0733,623200.0
2013-02-08 10:10:00,16.18,16.19,16.14,16.19,446300.0,6.0695,6.0733,6.0545,6.0733,446300.0
2013-02-08 10:20:00,16.19,16.21,16.13,16.13,495000.0,6.0733,6.0808,6.0508,6.0508,495000.0
2013-02-08 10:30:00,16.14,16.23,16.09,16.17,1172400.0,6.0545,6.0883,6.0358,6.0658,1172400.0
2013-02-08 10:40:00,16.17,16.19,16.12,16.18,569000.0,6.0658,6.0733,6.047,6.0695,569000.0
2013-02-08 10:50:00,16.19,16.19,16.14,16.14,513600.0,6.0733,6.0733,6.0545,6.0545,513600.0
2013-02-08 11:00:00,16.14,16.14,16.07,16.1,536900.0,6.0545,6.0545,6.0283,6.0395,536900.0
2013-02-08 11:10:00,16.09,16.11,16.06,16.08,467000.0,6.0358,6.0433,6.0245,6.032,467000.0
2013-02-08 11:20:00,16.09,16.13,16.08,16.1,359400.0,6.0358,6.0508,6.032,6.0395,359400.0
2013-02-08 11:30:00,16.11,16.14,16.1,16.14,192100.0,6.0433,6.0545,6.0395,6.0545,192100.0
2013-02-08 11:40:00,16.14,16.15,16.13,16.14,358100.0,6.0545,6.0583,6.0508,6.0545,358100.0
2013-02-08 11:50:00,16.14,16.16,16.13,16.14,267800.0,6.0545,6.062,6.0508,6.0545,267800.0
2013-02-08 12:00:00,16.15,16.15,16.11,16.11,231200.0,6.0583,6.0583,6.0433,6.0433,231200.0
2013-02-08 12:10:00,16.12,16.14,16.1,16.1,483300.0,6.047,6.0545,6.0395,6.0395,483300.0
2013-02-08 12:20:00,16.11,16.13,16.1,16.13,256500.0,6.0433,6.0508,6.0395,6.0508,256500.0
2013-02-08 12:30:00,16.12,16.13,16.09,16.09,288400.0,6.047,6.0508,6.0358,6.0358,288400.0
2013-02-08 12:40:00,16.09,16.1,16.06,16.08,508800.0,6.0358,6.0395,6.0245,6.032,508800.0
2013-02-08 12:50:00,16.08,16.1,16.07,16.1,337100.0,6.032,6.0395,6.0283,6.0395,337100.0
2013-02-08 13:00:00,16.1,16.12,16.08,16.1,447400.0,6.0395,6.047,6.032,6.0395,447400.0
2013-02-08 13:10:00,16.1,16.12,16.09,16.11,152500.0,6.0395,6.047,6.0358,6.0433,152500.0
2013-02-08 13:20:00,16.12,16.14,16.11,16.11,239000.0,6.047,6.0545,6.0433,6.0433,239000.0
2013-02-08 13:30:00,16.11,16.14,16.11,16.14,226900.0,6.0433,6.0545,6.0433,6.0545,226900.0
2013-02-08 13:40:00,16.14,16.2,16.13,16.14,411100.0,6.0545,6.077,6.0508,6.0545,411100.0
2013-02-08 13:50:00,16.15,16.15,16.12,16.15,524200.0,6.0583,6.0583,6.047,6.0583,524200.0
2013-02-08 14:00:00,16.14,16.18,16.14,16.18,324100.0,6.0545,6.0695,6.0545,6.0695,324100.0
2013-02-08 14:10:00,16.18,16.19,16.14,16.15,462300.0,6.0695,6.0733,6.0545,6.0583,462300.0
2013-02-08 14:20:00,16.15,16.18,16.13,16.17,585200.0,6.0583,6.0695,6.0508,6.0658,585200.0
2013-02-08 14:30:00,16.17,16.25,16.17,16.22,597000.0,6.0658,6.0958,6.0658,6.0845,597000.0
2013-02-08 14:40:00,16.21,16.24,16.18,16.23,249200.0,6.0808,6.092,6.0695,6.0883,249200.0
2013-02-08 14:50:00,16.23,16.25,16.2,16.23,333200.0,6.0883,6.0958,6.077,6.0883,333200.0
2013-02-08 15:00:00,16.23,16.23,16.16,16.17,289900.0,6.0883,6.0883,6.062,6.0658,289900.0
2013-02-08 15:10:00,16.17,16.2,16.17,16.19,198600.0,6.0658,6.077,6.0658,6.0733,198600.0
2013-02-08 15:20:00,16.18,16.19,16.16,16.17,307300.0,6.0695,6.0733,6.062,6.0658,307300.0
2013-02-08 15:30:00,16.18,16.18,16.15,16.16,288000.0,6.0695,6.0695,6.0583,6.062,288000.0
2013-02-08 15:40:00,16.15,16.21,16.15,16.21,427700.0,6.0583,6.0808,6.0583,6.0808,427700.0
2013-02-08 15:50:00,16.2,16.21,16.16,16.17,1089800.0,6.077,6.0808,6.062,6.0658,1089800.0
2013-02-11 09:30:00,16.2,16.2,16.1,16.12,372200.0,6.077,6.077,6.0395,6.047,372200.0
2013-02-11 09:40:00,16.11,16.11,16.01,16.05,505700.0,6.0433,6.0433,6.0058,6.0208,505700.0
2013-02-11 09:50:00,16.05,16.07,15.97,16.01,1078800.0,6.0208,6.0283,5.9908,6.0058,1078800.0
2013-02-11 10:00:00,16.01,16.02,15.98,16.0,381200.0,6.0058,6.0095,5.9945,6.002,381200.0
2013-02-11 10:10:00,15.99,16.07,15.95,16.04,810500.0,5.9983,6.0283,5.9833,6.017,810500.0
2013-02-11 10:20:00,16.04,16.08,16.03,16.03,167300.0,6.017,6.032,6.0133,6.0133,167300.0
2013-02-11 10:30:00,16.03,16.09,16.02,16.07,420900.0,6.0133,6.0358,6.0095,6.0283,420900.0
2013-02-11 10:40:00,16.06,16.12,16.03,16.06,791300.0,6.0245,6.047,6.0133,6.0245,791300.0
2013-02-11 10:50:00,16.06,16.07,16.0,16.02,399900.0,6.0245,6.0283,6.002,6.0095,399900.0
2013-02-11 11:00:00,16.03,16.05,15.99,16.03,390500.0,6.0133,6.0208,5.9983,6.0133,390500.0
2013-02-11 11:10:00,16.02,16.03,15.95,15.95,708100.0,6.0095,6.0133,5.9833,5.9833,708100.0
2013-02-11 11:20:00,15.96,15.97,15.91,15.92,537000.0,5.987,5.9908,5.9683,5.972,537000.0
2013-02-11 11:30:00,15.92,15.92,15.88,15.89,579800.0,5.972,5.972,5.957,5.9608,579800.0
2013-02-11 11:40:00,15.89,15.89,15.85,15.87,283100.0,5.9608,5.9608,5.9457,5.9533,283100.0
2013-02-11 11:50:00,15.88,15.88,15.81,15.84,459100.0,5.957,5.957,5.9307,5.942,459100.0
2013-02-11 12:00:00,15.85,15.88,15.84,15.86,250300.0,5.9457,5.957,5.942,5.9495,250300.0
2013-02-11 12:10:00,15.85,15.86,15.81,15.82,478500.0,5.9457,5.9495,5.9307,5.9345,478500.0
2013-02-11 12:20:00,15.82,15.83,15.78,15.8,238100.0,5.9345,5.9382,5.9195,5.927,238100.0
2013-02-11 12:30:00,15.81,15.81,15.76,15.79,273200.0,5.9307,5.9307,5.912,5.9232,273200.0
2013-02-11 12:40:00,15.79,15.83,15.77,15.83,392200.0,5.9232,5.9382,5.9157,5.9382,392200.0
2013-02-11 12:50:00,15.83,15.9,15.82,15.89,671900.0,5.9382,5.9645,5.9345,5.9608,671900.0
2013-02-11 13:00:00,15.9,15.91,15.87,15.87,394300.0,5.9645,5.9683,5.9533,5.9533,394300.0
2013-02-11 13:10:00,15.87,15.88,15.86,15.87,192000.0,5.9533,5.957,5.9495,5.9533,192000.0
2013-02-11 13:20:00,15.87,15.88,15.85,15.88,165800.0,5.9533,5.957,5.9457,5.957,165800.0
2013-02-11 13:30:00,15.88,15.9,15.88,15.88,165400.0,5.957,5.9645,5.957,5.957,165400.0
2013-02-11 13:40:00,15.88,15.89,15.86,15.88,211500.0,5.957,5.9608,5.9495,5.957,211500.0
2013-02-11 13:50:00,15.89,15.9,15.87,15.88,225400.0,5.9608,5.9645,5.9533,5.957,225400.0
2013-02-11 14:00:00,15.88,15.89,15.86,15.86,172200.0,5.957,5.9608,5.9495,5.9495,172200.0
2013-02-11 14:10:00,15.86,15.9,15.86,15.89,188900.0,5.9495,5.9645,5.9495,5.9608,188900.0
2013-02-11 14:20:00,15.88,15.89,15.86,15.86,131100.0,5.957,5.9608,5.9495,5.9495,131100.0
2013-02-11 14:30:00,15.87,15.89,15.85,15.88,199200.0,5.9533,5.9608,5.9457,5.957,199200.0
2013-02-11 14:40:00,15.87,15.91,15.87,15.89,279200.0,5.9533,5.9683,5.9533,5.9608,279200.0
2013-02-11 14:50:00,15.9,15.9,15.88,15.89,188900.0,5.9645,5.9645,5.957,5.9608,188900.0
2013-02-11 15:00:00,15.88,15.91,15.88,15.89,297900.0,5.957,5.9683,5.957,5.9608,297900.0
2013-02-11 15:10:00,15.9,15.9,15.88,15.88,156400.0,5.9645,5.9645,5.957,5.957,156400.0
2013-02-11 15:20:00,15.89,15.89,15.86,15.87,172200.0,5.9608,5.9608,5.9495,5.9533,172200.0
2013-02-11 15:30:00,15.87,15.89,15.84,15.89,281900.0,5.9533,5.9608,5.942,5.9608,281900.0
2013-02-11 15:40:00,15.89,15.89,15.82,15.85,468900.0,5.9608,5.9608,5.9345,5.9457,468900.0
2013-02-11 15:50:00,15.85,15.86,15.79,15.81,1553100.0,5.9457,5.9495,5.9232,5.9307,1553100.0
2013-02-12 09:30:00,15.88,15.98,15.74,15.86,1243800.0,5.957,5.9945,5.9045,5.9495,1243800.0
2013-02-12 09:40:00,15.85,15.93,15.81,15.84,632000.0,5.9457,5.9758,5.9307,5.942,632000.0
2013-02-12 09:50:00,15.83,15.91,15.83,15.88,384100.0,5.9382,5.9683,5.9382,5.957,384100.0
2013-02-12 10:00:00,15.89,15.91,15.86,15.86,270800.0,5.9608,5.9683,5.9495,5.9495,270800.0
2013-02-12 10:10:00,15.86,15.87,15.8,15.82,290000.0,5.9495,5.9533,5.927,5.9345,290000.0
2013-02-12 10:20:00,15.82,15.83,15.8,15.8,102300.0,5.9345,5.9382,5.927,5.927,102300.0
2013-02-12 10:30:00,15.81,15.83,15.79,15.82,332800.0,5.9307,5.9382,5.9232,5.9345,332800.0
2013-02-12 10:40:00,15.83,15.87,15.83,15.87,306500.0,5.9382,5.9533,5.9382,5.9533,306500.0
2013-02-12 10:50:00,15.87,15.92,15.86,15.92,204600.0,5.9533,5.972,5.9495,5.972,204600.0
2013-02-12 11:00:00,15.92,16.04,15.92,15.99,590200.0,5.972,6.017,5.972,5.9983,590200.0
2013-02-12 11:10:00,15.99,16.0,15.92,15.92,173700.0,5.9983,6.002,5.972,5.972,173700.0
2013-02-12 11:20:00,15.92,15.93,15.91,15.92,244800.0,5.972,5.9758,5.9683,5.972,244800.0
2013-02-12 11:30:00,15.91,15.94,15.9,15.93,247200.0,5.9683,5.9795,5.9645,5.9758,247200.0
2013-02-12 11:40:00,15.93,15.94,15.89,15.89,281100.0,5.9758,5.9795,5.9608,5.9608,281100.0
2013-02-12 11:50:00,15.89,15.96,15.88,15.96,270900.0,5.9608,5.987,5.957,5.987,270900.0
2013-02-12 12:00:00,15.95,15.99,15.94,15.98,383900.0,5.9833,5.9983,5.9795,5.9945,383900.0
2013-02-12 12:10:00,15.98,15.99,15.97,15.97,178000.0,5.9945,5.9983,5.9908,5.9908,178000.0
2013-02-12 12:20:00,15.97,15.98,15.95,15.97,104000.0,5.9908,5.9945,5.9833,5.9908,104000.0
2013-02-12 12:30:00,15.97,15.98,15.96,15.98,105500.0,5.9908,5.9945,5.987,5.9945,105500.0
2013-02-12 12:40:00,15.97,15.98,15.97,15.97,87500.0,5.9908,5.9945,5.9908,5.9908,87500.0
2013-02-12 12:50:00,15.97,16.0,15.97,15.98,141300.0,5.9908,6.002,5.9908,5.9945,141300.0
2013-02-12 13:00:00,15.98,15.99,15.98,15.98,77400.0,5.9945,5.9983,5.9945,5.9945,77400.0
2013-02-12 13:10:00,15.98,15.99,15.98,15.99,69100.0,5.9945,5.9983,5.9945,5.9983,69100.0
2013-02-12 13:20:00,15.98,16.04,15.96,16.03,382600.0,5.9945,6.017,5.987,6.0133,382600.0
2013-02-12 13:30:00,16.03,16.08,16.03,16.08,384700.0,6.0133,6.032,6.0133,6.032,384700.0
2013-02-12 13:40:00,16.07,16.08,16.02,16.04,927900.0,6.0283,6.032,6.0095,6.017,927900.0
2013-02-12 13:50:00,16.04,16.05,16.01,16.05,1098700.0,6.017,6.0208,6.0058,6.0208,1098700.0
2013-02-12 14:00:00,16.05,16.07,16.02,16.05,586100.0,6.0208,6.0283,6.0095,6.0208,586100.0
2013-02-12 14:10:00,16.05,16.12,16.04,16.1,367200.0,6.0208,6.047,6.017,6.0395,367200.0
2013-02-12 14:20:00,16.09,16.11,16.07,16.09,223500.0,6.0358,6.0433,6.0283,6.0358,223500.0
2013-02-12 14:30:00,16.09,16.09,16.06,16.07,159200.0,6.0358,6.0358,6.0245,6.0283,159200.0
2013-02-12 14:40:00,16.07,16.08,16.04,16.04,182000.0,6.0283,6.032,6.017,6.017,182000.0
2013-02-12 14:50:00,16.04,16.06,16.04,16.04,136900.0,6.017,6.0245,6.017,6.017,136900.0
2013-02-12 15:00:00,16.05,16.06,16.04,16.06,115400.0,6.0208,6.0245,6.017,6.0245,115400.0
2013-02-12 15:10:00,16.05,16.06,16.04,16.05,124700.0,6.0208,6.0245,6.017,6.0208,124700.0
2013-02-12 15:20:00,16.05,16.06,16.04,16.05,177800.0,6.0208,6.0245,6.017,6.0208,177800.0
2013-02-12 15:30:00,16.04,16.06,16.04,16.05,320300.0,6.017,6.0245,6.017,6.0208,320300.0
2013-02-12 15:40:00,16.05,16.05,16.03,16.05,334300.0,6.0208,6.0208,6.0133,6.0208,334300.0
2013-02-12 15:50:00,16.04,16.08,16.03,16.07,991400.0,6.017,6.032,6.0133,6.0283,991400.0
2013-02-13 09:30:00,16.25,16.31,16.17,16.29,850200.0,6.0958,6.1183,6.0658,6.1108,850200.0
2013-02-13 09:40:00,16.28,16.29,16.15,16.21,512300.0,6.1071,6.1108,6.0583,6.0808,512300.0
2013-02-13 09:50:00,16.21,16.23,16.15,16.2,302200.0,6.0808,6.0883,6.0583,6.077,302200.0
2013-02-13 10:00:00,16.2,16.22,16.16,16.18,442800.0,6.077,6.0845,6.062,6.0695,442800.0
2013-02-13 10:10:00,16.19,16.2,16.14,16.16,429900.0,6.0733,6.077,6.0545,6.062,429900.0
2013-02-13 10:20:00,16.16,16.17,16.14,16.15,224700.0,6.062,6.0658,6.0545,6.0583,224700.0
2013-02-13 10:30:00,16.14,16.15,16.07,16.09,382000.0,6.0545,6.0583,6.0283,6.0358,382000.0
2013-02-13 10:40:00,16.1,16.11,16.05,16.07,452200.0,6.0395,6.0433,6.0208,6.0283,452200.0
2013-02-13 10:50:00,16.07,16.07,16.01,16.03,246000.0,6.0283,6.0283,6.0058,6.0133,246000.0
2013-02-13 11:00:00,16.04,16.1,16.03,16.09,299800.0,6.017,6.0395,6.0133,6.0358,299800.0
2013-02-13 11:10:00,16.09,16.09,16.01,16.02,260800.0,6.0358,6.0358,6.0058,6.0095,260800.0
2013-02-13 11:20:00,16.01,16.06,16.01,16.04,331000.0,6.0058,6.0245,6.0058,6.017,331000.0
2013-02-13 11:30:00,16.05,16.06,16.01,16.01,213400.0,6.0208,6.0245,6.0058,6.0058,213400.0
2013-02-13 11:40:00,16.02,16.04,16.01,16.04,228400.0,6.0095,6.017,6.0058,6.017,228400.0
2013-02-13 11:50:00,16.04,16.05,16.01,16.03,299600.0,6.017,6.0208,6.0058,6.0133,299600.0
2013-02-13 12:00:00,16.04,16.06,16.03,16.06,169800.0,6.017,6.0245,6.0133,6.0245,169800.0
2013-02-13 12:10:00,16.05,16.07,16.05,16.06,145400.0,6.0208,6.0283,6.0208,6.0245,145400.0
2013-02-13 12:20:00,16.06,16.06,16.05,16.05,103000.0,6.0245,6.0245,6.0208,6.0208,103000.0
2013-02-13 12:30:00,16.05,16.08,16.04,16.07,278200.0,6.0208,6.032,6.017,6.0283,278200.0
2013-02-13 12:40:00,16.07,16.1,16.07,16.1,164800.0,6.0283,6.0395,6.0283,6.0395,164800.0
2013-02-13 12:50:00,16.09,16.15,16.09,16.13,187300.0,6.0358,6.0583,6.0358,6.0508,187300.0
2013-02-13 13:00:00,16.13,16.16,16.12,16.14,348300.0,6.0508,6.062,6.047,6.0545,348300.0
2013-02-13 13:10:00,16.13,16.14,16.11,16.12,181300.0,6.0508,6.0545,6.0433,6.047,181300.0
2013-02-13 13:20:00,16.13,16.14,16.11,16.12,174700.0,6.0508,6.0545,6.0433,6.047,174700.0
2013-02-13 13:30:00,16.12,16.14,16.11,16.14,166600.0,6.047,6.0545,6.0433,6.0545,166600.0
2013-02-13 13:40:00,16.13,16.19,16.13,16.17,512200.0,6.0508,6.0733,6.0508,6.0658,512200.0
2013-02-13 13:50:00,16.17,16.18,16.15,16.16,299700.0,6.0658,6.0695,6.0583,6.062,299700.0
2013-02-13 14:00:00,16.16,16.17,16.11,16.12,216400.0,6.062,6.0658,6.0433,6.047,216400.0
2013-02-13 14:10:00,16.12,16.14,16.1,16.11,427800.0,6.047,6.0545,6.0395,6.0433,427800.0
2013-02-13 14:20:00,16.11,16.13,16.09,16.13,188400.0,6.0433,6.0508,6.0358,6.0508,188400.0
2013-02-13 14:30:00,16.13,16.14,16.09,16.14,310900.0,6.0508,6.0545,6.0358,6.0545,310900.0
2013-02-13 14:40:00,16.14,16.18,16.13,16.14,297800.0,6.0545,6.0695,6.0508,6.0545,297800.0
2013-02-13 14:50:00,16.13,16.14,16.11,16.12,77900.0,6.0508,6.0545,6.0433,6.047,77900.0
2013-02-13 15:00:00,16.11,16.16,16.1,16.11,303900.0,6.0433,6.062,6.0395,6.0433,303900.0
2013-02-13 15:10:00,16.11,16.12,16.09,16.11,166500.0,6.0433,6.047,6.0358,6.0433,166500.0
2013-02-13 15:20:00,16.12,16.16,16.11,16.14,441600.0,6.047,6.062,6.0433,6.0545,441600.0
2013-02-13 15:30:00,16.14,16.14,16.11,16.12,245000.0,6.0545,6.0545,6.0433,6.047,245000.0
2013-02-13 15:40:00,16.12,16.16,16.12,16.13,344500.0,6.047,6.062,6.047,6.0508,344500.0
2013-02-13 15:50:00,16.14,16.16,16.13,16.14,719700.0,6.0545,6.062,6.0508,6.0545,719700.0
2013-02-14 09:30:00,16.07,16.1,16.01,16.04,811000.0,6.0283,6.0395,6.0058,6.017,811000.0
2013-02-14 09:40:00,16.03,16.04,16.0,16.01,632700.0,6.0133,6.017,6.002,6.0058,632700.0
2013-02-14 09:50:00,16.01,16.04,16.0,16.01,334600.0,6.0058,6.017,6.002,6.0058,334600.0
2013-02-14 10:00:00,16.02,16.05,16.0,16.02,238400.0,6.0095,6.0208,6.002,6.0095,238400.0
2013-02-14 10:10:00,16.01,16.03,16.0,16.02,328300.0,6.0058,6.0133,6.002,6.0095,328300.0
2013-02-14 10:20:00,16.02,16.03,16.0,16.02,302700.0,6.0095,6.0133,6.002,6.0095,302700.0
2013-02-14 10:30:00,16.02,16.03,15.98,16.0,520200.0,6.0095,6.0133,5.9945,6.002,520200.0
2013-02-14 10:40:00,16.01,16.03,16.0,16.01,271500.0,6.0058,6.0133,6.002,6.0058,271500.0
2013-02-14 10:50:00,16.01,16.02,15.99,15.99,364000.0,6.0058,6.0095,5.9983,5.9983,364000.0
2013-02-14 11:00:00,16.0,16.01,15.97,16.0,254100.0,6.002,6.0058,5.9908,6.002,254100.0
2013-02-14 11:10:00,16.0,16.02,15.98,16.0,110700.0,6.002,6.0095,5.9945,6.002,110700.0
2013-02-14 11:20:00,15.99,16.0,15.97,15.97,118100.0,5.9983,6.002,5.9908,5.9908,118100.0
2013-02-14 11:30:00,15.97,15.98,15.96,15.97,119000.0,5.9908,5.9945,5.987,5.9908,119000.0
2013-02-14 11:40:00,15.97,15.99,15.96,15.99,99600.0,5.9908,5.9983,5.987,5.9983,99600.0
2013-02-14 11:50:00,15.98,15.99,15.98,15.98,39800.0,5.9945,5.9983,5.9945,5.9945,39800.0
2013-02-14 12:00:00,15.99,16.03,15.98,16.01,284000.0,5.9983,6.0133,5.9945,6.0058,284000.0
2013-02-14 12:10:00,16.02,16.04,16.02,16.04,188600.0,6.0095,6.017,6.0095,6.017,188600.0
2013-02-14 12:20:00,16.04,16.06,16.03,16.05,155400.0,6.017,6.0245,6.0133,6.0208,155400.0
2013-02-14 12:30:00,16.05,16.06,16.02,16.06,284200.0,6.0208,6.0245,6.0095,6.0245,284200.0
2013-02-14 12:40:00,16.06,16.09,16.05,16.09,122800.0,6.0245,6.0358,6.0208,6.0358,122800.0
2013-02-14 12:50:00,16.09,16.2,16.09,16.19,550300.0,6.0358,6.077,6.0358,6.0733,550300.0
2013-02-14 13:00:00,16.19,16.19,16.14,16.15,472200.0,6.0733,6.0733,6.0545,6.0583,472200.0
2013-02-14 13:10:00,16.15,16.17,16.14,16.16,126500.0,6.0583,6.0658,6.0545,6.062,126500.0
2013-02-14 13:20:00,16.16,16.16,16.11,16.12,198300.0,6.062,6.062,6.0433,6.047,198300.0
2013-02-14 13:30:00,16.12,16.13,16.11,16.13,84500.0,6.047,6.0508,6.0433,6.0508,84500.0
2013-02-14 13:40:00,16.13,16.15,16.12,16.14,88700.0,6.0508,6.0583,6.047,6.0545,88700.0
2013-02-14 13:50:00,16.14,16.15,16.1,16.12,107200.0,6.0545,6.0583,6.0395,6.047,107200.0
2013-02-14 14:00:00,16.12,16.14,16.11,16.14,88000.0,6.047,6.0545,6.0433,6.0545,88000.0
2013-02-14 14:10:00,16.15,16.16,16.11,16.12,272600.0,6.0583,6.062,6.0433,6.047,272600.0
2013-02-14 14:20:00,16.12,16.15,16.12,16.13,148700.0,6.047,6.0583,6.047,6.0508,148700.0
2013-02-14 14:30:00,16.13,16.16,16.12,16.13,169000.0,6.0508,6.062,6.047,6.0508,169000.0
2013-02-14 14:40:00,16.13,16.14,16.12,16.12,108200.0,6.0508,6.0545,6.047,6.047,108200.0
2013-02-14 14:50:00,16.13,16.14,16.12,16.14,100200.0,6.0508,6.0545,6.047,6.0545,100200.0
2013-02-14 15:00:00,16.14,16.14,16.11,16.11,75300.0,6.0545,6.0545,6.0433,6.0433,75300.0
2013-02-14 15:10:00,16.12,16.12,16.09,16.09,61700.0,6.047,6.047,6.0358,6.0358,61700.0
2013-02-14 15:20:00,16.1,16.1,16.07,16.09,183000.0,6.0395,6.0395,6.0283,6.0358,183000.0
2013-02-14 15:30:00,16.09,16.12,16.09,16.11,166100.0,6.0358,6.047,6.0358,6.0433,166100.0
2013-02-14 15:40:00,16.11,16.11,16.07,16.07,266100.0,6.0433,6.0433,6.0283,6.0283,266100.0
2013-02-14 15:50:00,16.07,16.11,16.06,16.11,985300.0,6.0283,6.0433,6.0245,6.0433,985300.0
2013-02-15 09:30:00,16.09,16.1,16.02,16.08,798800.0,6.0358,6.0395,6.0095,6.032,798800.0
2013-02-15 09:40:00,16.07,16.1,16.03,16.05,366500.0,6.0283,6.0395,6.0133,6.0208,366500.0
2013-02-15 09:50:00,16.05,16.11,16.04,16.1,228800.0,6.0208,6.0433,6.017,6.0395,228800.0
2013-02-15 10:00:00,16.1,16.12,16.07,16.11,254600.0,6.0395,6.047,6.0283,6.0433,254600.0
2013-02-15 10:10:00,16.11,16.12,16.06,16.08,177900.0,6.0433,6.047,6.0245,6.032,177900.0
2013-02-15 10:20:00,16.08,16.11,16.08,16.1,139200.0,6.032,6.0433,6.032,6.0395,139200.0
2013-02-15 10:30:00,16.1,16.1,16.05,16.06,262400.0,6.0395,6.0395,6.0208,6.0245,262400.0
2013-02-15 10:40:00,16.06,16.11,16.05,16.1,196800.0,6.0245,6.0433,6.0208,6.0395,196800.0
2013-02-15 10:50:00,16.11,16.11,16.08,16.09,173400.0,6.0433,6.0433,6.032,6.0358,173400.0
2013-02-15 11:00:00,16.09,16.09,16.05,16.07,405500.0,6.0358,6.0358,6.0208,6.0283,405500.0
2013-02-15 11:10:00,16.07,16.07,16.05,16.07,216700.0,6.0283,6.0283,6.0208,6.0283,216700.0
2013-02-15 11:20:00,16.06,16.07,16.03,16.05,461800.0,6.0245,6.0283,6.0133,6.0208,461800.0
2013-02-15 11:30:00,16.05,16.06,16.03,16.05,371300.0,6.0208,6.0245,6.0133,6.0208,371300.0
2013-02-15 11:40:00,16.05,16.06,16.03,16.04,143500.0,6.0208,6.0245,6.0133,6.017,143500.0
2013-02-15 11:50:00,16.05,16.06,16.04,16.06,160400.0,6.0208,6.0245,6.017,6.0245,160400.0
2013-02-15 12:00:00,16.05,16.07,16.05,16.06,186500.0,6.0208,6.0283,6.0208,6.0245,186500.0
2013-02-15 12:10:00,16.05,16.06,16.03,16.03,332900.0,6.0208,6.0245,6.0133,6.0133,332900.0
2013-02-15 12:20:00,16.04,16.04,16.01,16.03,184100.0,6.017,6.017,6.0058,6.0133,184100.0
2013-02-15 12:30:00,16.03,16.04,16.0,16.0,224600.0,6.0133,6.017,6.002,6.002,224600.0
2013-02-15 12:40:00,16.0,16.02,16.0,16.01,96300.0,6.002,6.0095,6.002,6.0058,96300.0
2013-02-15 12:50:00,16.02,16.02,15.98,15.99,187700.0,6.0095,6.0095,5.9945,5.9983,187700.0
2013-02-15 13:00:00,15.99,16.0,15.98,16.0,159600.0,5.9983,6.002,5.9945,6.002,159600.0
2013-02-15 13:10:00,16.0,16.0,15.98,15.99,131400.0,6.002,6.002,5.9945,5.9983,131400.0
2013-02-15 13:20:00,15.99,16.01,15.98,16.01,114500.0,5.9983,6.0058,5.9945,6.0058,114500.0
2013-02-15 13:30:00,16.01,16.01,15.98,15.99,227100.0,6.0058,6.0058,5.9945,5.9983,227100.0
2013-02-15 13:40:00,15.99,15.99,15.98,15.98,98200.0,5.9983,5.9983,5.9945,5.9945,98200.0
2013-02-15 13:50:00,15.99,16.01,15.98,16.01,202400.0,5.9983,6.0058,5.9945,6.0058,202400.0
2013-02-15 14:00:00,16.01,16.01,15.98,15.98,122300.0,6.0058,6.0058,5.9945,5.9945,122300.0
2013-02-15 14:10:00,15.98,15.99,15.96,15.97,203900.0,5.9945,5.9983,5.987,5.9908,203900.0
2013-02-15 14:20:00,15.96,15.97,15.9,15.94,618700.0,5.987,5.9908,5.9645,5.9795,618700.0
2013-02-15 14:30:00,15.93,15.95,15.92,15.93,217200.0,5.9758,5.9833,5.972,5.9758,217200.0
2013-02-15 14:40:00,15.93,15.94,15.92,15.94,216300.0,5.9758,5.9795,5.972,5.9795,216300.0
2013-02-15 14:50:00,15.93,15.95,15.93,15.93,155000.0,5.9758,5.9833,5.9758,5.9758,155000.0
2013-02-15 15:00:00,15.94,15.94,15.9,15.9,220500.0,5.9795,5.9795,5.9645,5.9645,220500.0
2013-02-15 15:10:00,15.9,15.93,15.9,15.92,297500.0,5.9645,5.9758,5.9645,5.972,297500.0
2013-02-15 15:20:00,15.93,15.95,15.92,15.94,226800.0,5.9758,5.9833,5.972,5.9795,226800.0
2013-02-15 15:30:00,15.94,15.96,15.93,15.95,322000.0,5.9795,5.987,5.9758,5.9833,322000.0
2013-02-15 15:40:00,15.95,15.96,15.93,15.95,488200.0,5.9833,5.987,5.9758,5.9833,488200.0
2013-02-15 15:50:00,15.96,15.98,15.94,15.96,1058400.0,5.987,5.9945,5.9795,5.987,1058400.0
2013-02-19 09:30:00,16.31,16.33,16.22,16.25,1122300.0,6.1183,6.1258,6.0845,6.0958,1122300.0
2013-02-19 09:40:00,16.25,16.32,16.25,16.3,796900.0,6.0958,6.1221,6.0958,6.1146,796900.0
2013-02-19 09:50:00,16.3,16.32,16.25,16.26,825300.0,6.1146,6.1221,6.0958,6.0996,825300.0
2013-02-19 10:00:00,16.25,16.29,16.24,16.26,535300.0,6.0958,6.1108,6.092,6.0996,535300.0
2013-02-19 10:10:00,16.26,16.3,16.25,16.3,454900.0,6.0996,6.1146,6.0958,6.1146,454900.0
2013-02-19 10:20:00,16.29,16.31,16.26,16.27,341200.0,6.1108,6.1183,6.0996,6.1033,341200.0
2013-02-19 10:30:00,16.27,16.27,16.22,16.25,271600.0,6.1033,6.1033,6.0845,6.0958,271600.0
2013-02-19 10:40:00,16.25,16.29,16.24,16.29,244900.0,6.0958,6.1108,6.092,6.1108,244900.0
2013-02-19 10:50:00,16.29,16.3,16.25,16.3,283500.0,6.1108,6.1146,6.0958,6.1146,283500.0
2013-02-19 11:00:00,16.3,16.31,16.27,16.3,310800.0,6.1146,6.1183,6.1033,6.1146,310800.0
2013-02-19 11:10:00,16.3,16.36,16.3,16.35,350000.0,6.1146,6.1371,6.1146,6.1333,350000.0
2013-02-19 11:20:00,16.35,16.38,16.35,16.38,272600.0,6.1333,6.1446,6.1333,6.1446,272600.0
2013-02-19 11:30:00,16.38,16.4,16.36,16.38,265900.0,6.1446,6.1521,6.1371,6.1446,265900.0
2013-02-19 11:40:00,16.38,16.4,16.36,16.38,205600.0,6.1446,6.1521,6.1371,6.1446,205600.0
2013-02-19 11:50:00,16.38,16.4,16.37,16.38,183500.0,6.1446,6.1521,6.1408,6.1446,183500.0
2013-02-19 12:00:00,16.38,16.38,16.36,16.36,119000.0,6.1446,6.1446,6.1371,6.1371,119000.0
2013-02-19 12:10:00,16.36,16.37,16.33,16.34,233000.0,6.1371,6.1408,6.1258,6.1296,233000.0
2013-02-19 12:20:00,16.35,16.36,16.34,16.34,198400.0,6.1333,6.1371,6.1296,6.1296,198400.0
2013-02-19 12:30:00,16.34,16.37,16.34,16.36,203800.0,6.1296,6.1408,6.1296,6.1371,203800.0
2013-02-19 12:40:00,16.36,16.37,16.35,16.37,358600.0,6.1371,6.1408,6.1333,6.1408,358600.0
2013-02-19 12:50:00,16.37,16.38,16.33,16.37,429900.0,6.1408,6.1446,6.1258,6.1408,429900.0
2013-02-19 13:00:00,16.38,16.42,16.37,16.39,231000.0,6.1446,6.1596,6.1408,6.1483,231000.0
2013-02-19 13:10:00,16.38,16.39,16.33,16.34,592900.0,6.1446,6.1483,6.1258,6.1296,592900.0
2013-02-19 13:20:00,16.35,16.35,16.27,16.27,340900.0,6.1333,6.1333,6.1033,6.1033,340900.0
2013-02-19 13:30:00,16.28,16.36,16.27,16.28,534000.0,6.1071,6.1371,6.1033,6.1071,534000.0
2013-02-19 13:40:00,16.28,16.29,16.24,16.26,422300.0,6.1071,6.1108,6.092,6.0996,422300.0
2013-02-19 13:50:00,16.26,16.32,16.26,16.3,259000.0,6.0996,6.1221,6.0996,6.1146,259000.0
2013-02-19 14:00:00,16.3,16.34,16.29,16.33,221500.0,6.1146,6.1296,6.1108,6.1258,221500.0
2013-02-19 14:10:00,16.33,16.35,16.32,16.33,129500.0,6.1258,6.1333,6.1221,6.1258,129500.0
2013-02-19 14:20:00,16.33,16.38,16.33,16.35,273700.0,6.1258,6.1446,6.1258,6.1333,273700.0
2013-02-19 14:30:00,16.35,16.37,16.34,16.34,144500.0,6.1333,6.1408,6.1296,6.1296,144500.0
2013-02-19 14:40:00,16.34,16.35,16.3,16.3,213300.0,6.1296,6.1333,6.1146,6.1146,213300.0
2013-02-19 14:50:00,16.3,16.32,16.29,16.3,207800.0,6.1146,6.1221,6.1108,6.1146,207800.0
2013-02-19 15:00:00,16.31,16.33,16.29,16.32,226300.0,6.1183,6.1258,6.1108,6.1221,226300.0
2013-02-19 15:10:00,16.32,16.39,16.31,16.38,593400.0,6.1221,6.1483,6.1183,6.1446,593400.0
2013-02-19 15:20:00,16.37,16.39,16.29,16.29,544100.0,6.1408,6.1483,6.1108,6.1108,544100.0
2013-02-19 15:30:00,16.29,16.32,16.26,16.26,689100.0,6.1108,6.1221,6.0996,6.0996,689100.0
2013-02-19 15:40:00,16.26,16.28,16.26,16.28,508900.0,6.0996,6.1071,6.0996,6.1071,508900.0
2013-02-19 15:50:00,16.28,16.3,16.27,16.3,981800.0,6.1071,6.1146,6.1033,6.1146,981800.0
2013-02-20 09:30:00,16.29,16.32,16.22,16.26,599700.0,6.1108,6.1221,6.0845,6.0996,599700.0
2013-02-20 09:40:00,16.25,16.3,16.23,16.23,647900.0,6.0958,6.1146,6.0883,6.0883,647900.0
2013-02-20 09:50:00,16.24,16.25,16.2,16.21,347500.0,6.092,6.0958,6.077,6.0808,347500.0
2013-02-20 10:00:00,16.22,16.23,16.21,16.23,246900.0,6.0845,6.0883,6.0808,6.0883,246900.0
2013-02-20 10:10:00,16.23,16.24,16.23,16.24,239000.0,6.0883,6.092,6.0883,6.092,239000.0
2013-02-20 10:20:00,16.23,16.24,16.2,16.21,353300.0,6.0883,6.092,6.077,6.0808,353300.0
2013-02-20 10:30:00,16.21,16.21,16.15,16.18,611200.0,6.0808,6.0808,6.0583,6.0695,611200.0
2013-02-20 10:40:00,16.18,16.18,16.09,16.09,489200.0,6.0695,6.0695,6.0358,6.0358,489200.0
2013-02-20 10:50:00,16.1,16.13,16.09,16.11,253500.0,6.0395,6.0508,6.0358,6.0433,253500.0
2013-02-20 11:00:00,16.11,16.12,16.1,16.11,328800.0,6.0433,6.047,6.0395,6.0433,328800.0
2013-02-20 11:10:00,16.11,16.11,16.06,16.1,651800.0,6.0433,6.0433,6.0245,6.0395,651800.0
2013-02-20 11:20:00,16.1,16.11,16.08,16.08,415600.0,6.0395,6.0433,6.032,6.032,415600.0
2013-02-20 11:30:00,16.09,16.1,16.08,16.09,242500.0,6.0358,6.0395,6.032,6.0358,242500.0
2013-02-20 11:40:00,16.09,16.09,16.05,16.05,372600.0,6.0358,6.0358,6.0208,6.0208,372600.0
2013-02-20 11:50:00,16.05,16.08,16.05,16.05,275500.0,6.0208,6.032,6.0208,6.0208,275500.0
2013-02-20 12:00:00,16.06,16.08,16.05,16.07,319100.0,6.0245,6.032,6.0208,6.0283,319100.0
2013-02-20 12:10:00,16.07,16.08,16.07,16.07,87800.0,6.0283,6.032,6.0283,6.0283,87800.0
2013-02-20 12:20:00,16.07,16.08,16.07,16.08,138700.0,6.0283,6.032,6.0283,6.032,138700.0
2013-02-20 12:30:00,16.07,16.08,16.04,16.04,561500.0,6.0283,6.032,6.017,6.017,561500.0
2013-02-20 12:40:00,16.04,16.05,16.0,16.0,287800.0,6.017,6.0208,6.002,6.002,287800.0
2013-02-20 12:50:00,16.01,16.01,15.91,15.92,1437300.0,6.0058,6.0058,5.9683,5.972,1437300.0
2013-02-20 13:00:00,15.92,15.97,15.9,15.96,333100.0,5.972,5.9908,5.9645,5.987,333100.0
2013-02-20 13:10:00,15.97,15.99,15.95,15.95,815800.0,5.9908,5.9983,5.9833,5.9833,815800.0
2013-02-20 13:20:00,15.94,15.95,15.91,15.94,592500.0,5.9795,5.9833,5.9683,5.9795,592500.0
2013-02-20 13:30:00,15.94,15.95,15.92,15.93,226200.0,5.9795,5.9833,5.972,5.9758,226200.0
2013-02-20 13:40:00,15.94,15.96,15.93,15.95,292400.0,5.9795,5.987,5.9758,5.9833,292400.0
2013-02-20 13:50:00,15.95,15.96,15.94,15.95,227100.0,5.9833,5.987,5.9795,5.9833,227100.0
2013-02-20 14:00:00,15.95,15.96,15.9,15.96,694400.0,5.9833,5.987,5.9645,5.987,694400.0
2013-02-20 14:10:00,15.96,15.97,15.88,15.91,530500.0,5.987,5.9908,5.957,5.9683,530500.0
2013-02-20 14:20:00,15.91,15.93,15.89,15.93,392100.0,5.9683,5.9758,5.9608,5.9758,392100.0
2013-02-20 14:30:00,15.92,15.94,15.9,15.92,352100.0,5.972,5.9795,5.9645,5.972,352100.0
2013-02-20 14:40:00,15.92,15.92,15.86,15.87,348900.0,5.972,5.972,5.9495,5.9533,348900.0
2013-02-20 14:50:00,15.87,15.88,15.83,15.84,456700.0,5.9533,5.957,5.9382,5.942,456700.0
2013-02-20 15:00:00,15.85,15.85,15.77,15.79,603900.0,5.9457,5.9457,5.9157,5.9232,603900.0
2013-02-20 15:10:00,15.79,15.81,15.72,15.72,1212800.0,5.9232,5.9307,5.897,5.897,1212800.0
2013-02-20 15:20:00,15.73,15.76,15.7,15.72,1348900.0,5.9007,5.912,5.8895,5.897,1348900.0
2013-02-20 15:30:00,15.73,15.82,15.71,15.81,656800.0,5.9007,5.9345,5.8932,5.9307,656800.0
2013-02-20 15:40:00,15.81,15.81,15.71,15.73,1170700.0,5.9307,5.9307,5.8932,5.9007,1170700.0
2013-02-20 15:50:00,15.74,15.75,15.7,15.75,1634800.0,5.9045,5.9082,5.8895,5.9082,1634800.0
2013-02-21 09:30:00,15.68,15.7,15.56,15.57,1076400.0,5.882,5.8895,5.837,5.8407,1076400.0
2013-02-21 09:40:00,15.57,15.61,15.5,15.5,1002500.0,5.8407,5.8557,5.8145,5.8145,1002500.0
2013-02-21 09:50:00,15.5,15.51,15.41,15.46,875600.0,5.8145,5.8182,5.7807,5.7994,875600.0
2013-02-21 10:00:00,15.45,15.46,15.36,15.45,827100.0,5.7957,5.7994,5.7619,5.7957,827100.0
2013-02-21 10:10:00,15.45,15.51,15.45,15.49,677900.0,5.7957,5.8182,5.7957,5.8107,677900.0
2013-02-21 10:20:00,15.49,15.58,15.48,15.51,849400.0,5.8107,5.8445,5.807,5.8182,849400.0
2013-02-21 10:30:00,15.51,15.52,15.45,15.45,850600.0,5.8182,5.822,5.7957,5.7957,850600.0
2013-02-21 10:40:00,15.46,15.48,15.41,15.41,749300.0,5.7994,5.807,5.7807,5.7807,749300.0
2013-02-21 10:50:00,15.41,15.43,15.39,15.41,484200.0,5.7807,5.7882,5.7732,5.7807,484200.0
2013-02-21 11:00:00,15.41,15.49,15.41,15.48,321800.0,5.7807,5.8107,5.7807,5.807,321800.0
2013-02-21 11:10:00,15.48,15.49,15.43,15.43,315200.0,5.807,5.8107,5.7882,5.7882,315200.0
2013-02-21 11:20:00,15.43,15.46,15.43,15.45,151600.0,5.7882,5.7994,5.7882,5.7957,151600.0
2013-02-21 11:30:00,15.44,15.45,15.41,15.43,218400.0,5.7919,5.7957,5.7807,5.7882,218400.0
2013-02-21 11:40:00,15.43,15.44,15.4,15.4,209100.0,5.7882,5.7919,5.7769,5.7769,209100.0
2013-02-21 11:50:00,15.4,15.43,15.39,15.4,320000.0,5.7769,5.7882,5.7732,5.7769,320000.0
2013-02-21 12:00:00,15.39,15.4,15.36,15.38,185900.0,5.7732,5.7769,5.7619,5.7694,185900.0
2013-02-21 12:10:00,15.38,15.38,15.35,15.36,153500.0,5.7694,5.7694,5.7582,5.7619,153500.0
2013-02-21 12:20:00,15.36,15.38,15.33,15.37,239100.0,5.7619,5.7694,5.7507,5.7657,239100.0
2013-02-21 12:30:00,15.36,15.37,15.3,15.31,235600.0,5.7619,5.7657,5.7394,5.7432,235600.0
2013-02-21 12:40:00,15.32,15.35,15.31,15.33,181200.0,5.7469,5.7582,5.7432,5.7507,181200.0
2013-02-21 12:50:00,15.33,15.36,15.32,15.36,208300.0,5.7507,5.7619,5.7469,5.7619,208300.0
2013-02-21 13:00:00,15.36,15.4,15.35,15.39,389800.0,5.7619,5.7769,5.7582,5.7732,389800.0
2013-02-21 13:10:00,15.39,15.4,15.36,15.39,553500.0,5.7732,5.7769,5.7619,5.7732,553500.0
2013-02-21 13:20:00,15.39,15.39,15.32,15.34,229900.0,5.7732,5.7732,5.7469,5.7544,229900.0
2013-02-21 13:30:00,15.34,15.36,15.33,15.33,146800.0,5.7544,5.7619,5.7507,5.7507,146800.0
2013-02-21 13:40:00,15.33,15.35,15.32,15.33,114700.0,5.7507,5.7582,5.7469,5.7507,114700.0
2013-02-21 13:50:00,15.33,15.34,15.32,15.34,417200.0,5.7507,5.7544,5.7469,5.7544,417200.0
2013-02-21 14:00:00,15.34,15.34,15.25,15.26,665400.0,5.7544,5.7544,5.7207,5.7244,665400.0
2013-02-21 14:10:00,15.25,15.27,15.21,15.23,582800.0,5.7207,5.7282,5.7057,5.7132,582800.0
2013-02-21 14:20:00,15.22,15.23,15.17,15.21,775200.0,5.7094,5.7132,5.6907,5.7057,775200.0
2013-02-21 14:30:00,15.21,15.27,15.21,15.26,389200.0,5.7057,5.7282,5.7057,5.7244,389200.0
2013-02-21 14:40:00,15.26,15.26,15.2,15.24,485300.0,5.7244,5.7244,5.7019,5.7169,485300.0
2013-02-21 14:50:00,15.24,15.24,15.18,15.2,557300.0,5.7169,5.7169,5.6944,5.7019,557300.0
2013-02-21 15:00:00,15.2,15.21,15.19,15.21,567800.0,5.7019,5.7057,5.6982,5.7057,567800.0
2013-02-21 15:10:00,15.21,15.26,15.19,15.26,1223400.0,5.7057,5.7244,5.6982,5.7244,1223400.0
2013-02-21 15:20:00,15.26,15.33,15.26,15.33,503900.0,5.7244,5.7507,5.7244,5.7507,503900.0
2013-02-21 15:30:00,15.33,15.33,15.3,15.31,517400.0,5.7507,5.7507,5.7394,5.7432,517400.0
2013-02-21 15:40:00,15.31,15.31,15.23,15.23,850900.0,5.7432,5.7432,5.7132,5.7132,850900.0
2013-02-21 15:50:00,15.23,15.24,15.18,15.2,2271000.0,5.7132,5.7169,5.6944,5.7019,2271000.0
2013-02-22 09:30:00,15.33,15.35,15.25,15.33,923100.0,5.7507,5.7582,5.7207,5.7507,923100.0
2013-02-22 09:40:00,15.33,15.34,15.28,15.29,325300.0,5.7507,5.7544,5.7319,5.7357,325300.0
2013-02-22 09:50:00,15.28,15.3,15.12,15.14,784100.0,5.7319,5.7394,5.6719,5.6794,784100.0
2013-02-22 10:00:00,15.14,15.15,15.1,15.1,828400.0,5.6794,5.6832,5.6644,5.6644,828400.0
2013-02-22 10:10:00,15.1,15.11,15.09,15.11,429900.0,5.6644,5.6682,5.6607,5.6682,429900.0
2013-02-22 10:20:00,15.11,15.11,15.1,15.11,203100.0,5.6682,5.6682,5.6644,5.6682,203100.0
2013-02-22 10:30:00,15.1,15.11,15.03,15.06,873300.0,5.6644,5.6682,5.6381,5.6494,873300.0
2013-02-22 10:40:00,15.07,15.14,15.06,15.13,383900.0,5.6532,5.6794,5.6494,5.6757,383900.0
2013-02-22 10:50:00,15.14,15.15,15.11,15.13,224800.0,5.6794,5.6832,5.6682,5.6757,224800.0
2013-02-22 11:00:00,15.13,15.16,15.13,15.16,297300.0,5.6757,5.6869,5.6757,5.6869,297300.0
2013-02-22 11:10:00,15.15,15.23,15.11,15.23,1084800.0,5.6832,5.7132,5.6682,5.7132,1084800.0
2013-02-22 11:20:00,15.22,15.23,15.17,15.19,583200.0,5.7094,5.7132,5.6907,5.6982,583200.0
2013-02-22 11:30:00,15.2,15.22,15.19,15.21,226700.0,5.7019,5.7094,5.6982,5.7057,226700.0
2013-02-22 11:40:00,15.21,15.23,15.21,15.22,342700.0,5.7057,5.7132,5.7057,5.7094,342700.0
2013-02-22 11:50:00,15.22,15.22,15.19,15.2,291800.0,5.7094,5.7094,5.6982,5.7019,291800.0
2013-02-22 12:00:00,15.2,15.22,15.2,15.22,218900.0,5.7019,5.7094,5.7019,5.7094,218900.0
2013-02-22 12:10:00,15.21,15.22,15.19,15.21,332200.0,5.7057,5.7094,5.6982,5.7057,332200.0
2013-02-22 12:20:00,15.2,15.27,15.2,15.26,306800.0,5.7019,5.7282,5.7019,5.7244,306800.0
2013-02-22 12:30:00,15.25,15.26,15.23,15.25,422600.0,5.7207,5.7244,5.7132,5.7207,422600.0
2013-02-22 12:40:00,15.24,15.25,15.22,15.25,161000.0,5.7169,5.7207,5.7094,5.7207,161000.0
2013-02-22 12:50:00,15.25,15.25,15.23,15.24,249800.0,5.7207,5.7207,5.7132,5.7169,249800.0
2013-02-22 13:00:00,15.24,15.26,15.22,15.22,292300.0,5.7169,5.7244,5.7094,5.7094,292300.0
2013-02-22 13:10:00,15.22,15.26,15.22,15.24,152000.0,5.7094,5.7244,5.7094,5.7169,152000.0
2013-02-22 13:20:00,15.25,15.25,15.18,15.2,241900.0,5.7207,5.7207,5.6944,5.7019,241900.0
2013-02-22 13:30:00,15.19,15.21,15.17,15.17,280200.0,5.6982,5.7057,5.6907,5.6907,280200.0
2013-02-22 13:40:00,15.17,15.2,15.17,15.2,300000.0,5.6907,5.7019,5.6907,5.7019,300000.0
2013-02-22 13:50:00,15.2,15.2,15.19,15.2,206600.0,5.7019,5.7019,5.6982,5.7019,206600.0
2013-02-22 14:00:00,15.2,15.25,15.2,15.22,574300.0,5.7019,5.7207,5.7019,5.7094,574300.0
2013-02-22 14:10:00,15.21,15.23,15.2,15.23,197200.0,5.7057,5.7132,5.7019,5.7132,197200.0
2013-02-22 14:20:00,15.22,15.23,15.22,15.23,209700.0,5.7094,5.7132,5.7094,5.7132,209700.0
2013-02-22 14:30:00,15.23,15.23,15.22,15.23,201500.0,5.7132,5.7132,5.7094,5.7132,201500.0
2013-02-22 14:40:00,15.23,15.23,15.2,15.2,174900.0,5.7132,5.7132,5.7019,5.7019,174900.0
2013-02-22 14:50:00,15.2,15.24,15.2,15.24,333900.0,5.7019,5.7169,5.7019,5.7169,333900.0
2013-02-22 15:00:00,15.24,15.28,15.23,15.26,432600.0,5.7169,5.7319,5.7132,5.7244,432600.0
2013-02-22 15:10:00,15.27,15.27,15.25,15.26,442100.0,5.7282,5.7282,5.7207,5.7244,442100.0
2013-02-22 15:20:00,15.26,15.26,15.24,15.25,319400.0,5.7244,5.7244,5.7169,5.7207,319400.0
2013-02-22 15:30:00,15.25,15.3,15.24,15.29,768400.0,5.7207,5.7394,5.7169,5.7357,768400.0
2013-02-22 15:40:00,15.29,15.29,15.25,15.25,350000.0,5.7357,5.7357,5.7207,5.7207,350000.0
2013-02-22 15:50:00,15.25,15.27,15.22,15.27,1031900.0,5.7207,5.7282,5.7094,5.7282,1031900.0
2013-02-25 09:30:00,15.19,15.25,15.08,15.16,1175500.0,5.6982,5.7207,5.6569,5.6869,1175500.0
2013-02-25 09:40:00,15.16,15.21,15.14,15.2,606800.0,5.6869,5.7057,5.6794,5.7019,606800.0
2013-02-25 09:50:00,15.2,15.26,15.19,15.26,814000.0,5.7019,5.7244,5.6982,5.7244,814000.0
2013-02-25 10:00:00,15.26,15.36,15.25,15.32,1167700.0,5.7244,5.7619,5.7207,5.7469,1167700.0
2013-02-25 10:10:00,15.32,15.32,15.27,15.32,373300.0,5.7469,5.7469,5.7282,5.7469,373300.0
2013-02-25 10:20:00,15.32,15.33,15.29,15.3,466900.0,5.7469,5.7507,5.7357,5.7394,466900.0
2013-02-25 10:30:00,15.29,15.34,15.28,15.31,798200.0,5.7357,5.7544,5.7319,5.7432,798200.0
2013-02-25 10:40:00,15.31,15.33,15.28,15.28,323700.0,5.7432,5.7507,5.7319,5.7319,323700.0
2013-02-25 10:50:00,15.28,15.29,15.23,15.25,335300.0,5.7319,5.7357,5.7132,5.7207,335300.0
2013-02-25 11:00:00,15.25,15.26,15.2,15.26,675100.0,5.7207,5.7244,5.7019,5.7244,675100.0
2013-02-25 11:10:00,15.26,15.31,15.25,15.29,507100.0,5.7244,5.7432,5.7207,5.7357,507100.0
2013-02-25 11:20:00,15.29,15.33,15.28,15.29,434100.0,5.7357,5.7507,5.7319,5.7357,434100.0
2013-02-25 11:30:00,15.29,15.31,15.23,15.24,317500.0,5.7357,5.7432,5.7132,5.7169,317500.0
2013-02-25 11:40:00,15.24,15.25,15.22,15.22,228400.0,5.7169,5.7207,5.7094,5.7094,228400.0
2013-02-25 11:50:00,15.23,15.23,15.16,15.17,227900.0,5.7132,5.7132,5.6869,5.6907,227900.0
2013-02-25 12:00:00,15.18,15.21,15.17,15.18,545100.0,5.6944,5.7057,5.6907,5.6944,545100.0
2013-02-25 12:10:00,15.17,15.21,15.17,15.21,182400.0,5.6907,5.7057,5.6907,5.7057,182400.0
2013-02-25 12:20:00,15.21,15.23,15.2,15.21,132600.0,5.7057,5.7132,5.7019,5.7057,132600.0
2013-02-25 12:30:00,15.22,15.22,15.19,15.2,182400.0,5.7094,5.7094,5.6982,5.7019,182400.0
2013-02-25 12:40:00,15.21,15.21,15.16,15.21,144500.0,5.7057,5.7057,5.6869,5.7057,144500.0
2013-02-25 12:50:00,15.21,15.22,15.2,15.22,203800.0,5.7057,5.7094,5.7019,5.7094,203800.0
2013-02-25 13:00:00,15.21,15.23,15.21,15.22,105300.0,5.7057,5.7132,5.7057,5.7094,105300.0
2013-02-25 13:10:00,15.21,15.24,15.18,15.21,185000.0,5.7057,5.7169,5.6944,5.7057,185000.0
2013-02-25 13:20:00,15.21,15.25,15.19,15.23,236800.0,5.7057,5.7207,5.6982,5.7132,236800.0
2013-02-25 13:30:00,15.23,15.24,15.19,15.21,277700.0,5.7132,5.7169,5.6982,5.7057,277700.0
2013-02-25 13:40:00,15.22,15.26,15.21,15.22,314000.0,5.7094,5.7244,5.7057,5.7094,314000.0
2013-02-25 13:50:00,15.22,15.25,15.19,15.2,287300.0,5.7094,5.7207,5.6982,5.7019,287300.0
2013-02-25 14:00:00,15.2,15.2,15.09,15.12,446200.0,5.7019,5.7019,5.6607,5.6719,446200.0
2013-02-25 14:10:00,15.12,15.13,15.08,15.1,494500.0,5.6719,5.6757,5.6569,5.6644,494500.0
2013-02-25 14:20:00,15.1,15.1,15.06,15.09,314800.0,5.6644,5.6644,5.6494,5.6607,314800.0
2013-02-25 14:30:00,15.09,15.11,15.06,15.06,214300.0,5.6607,5.6682,5.6494,5.6494,214300.0
2013-02-25 14:40:00,15.06,15.08,15.06,15.07,179900.0,5.6494,5.6569,5.6494,5.6532,179900.0
2013-02-25 14:50:00,15.07,15.12,15.06,15.11,174100.0,5.6532,5.6719,5.6494,5.6682,174100.0
2013-02-25 15:00:00,15.11,15.12,15.07,15.09,209300.0,5.6682,5.6719,5.6532,5.6607,209300.0
2013-02-25 15:10:00,15.09,15.11,15.05,15.06,344900.0,5.6607,5.6682,5.6456,5.6494,344900.0
2013-02-25 15:20:00,15.05,15.07,15.02,15.03,451700.0,5.6456,5.6532,5.6344,5.6381,451700.0
2013-02-25 15:30:00,15.03,15.04,15.0,15.01,640300.0,5.6381,5.6419,5.6269,5.6306,640300.0
2013-02-25 15:40:00,15.02,15.02,14.95,14.95,711100.0,5.6344,5.6344,5.6081,5.6081,711100.0
2013-02-25 15:50:00,14.96,14.96,14.91,14.91,1124400.0,5.6119,5.6119,5.5931,5.5931,1124400.0
2013-02-26 09:30:00,14.7,14.89,14.65,14.8,2132700.0,5.5144,5.5856,5.4956,5.5519,2132700.0
2013-02-26 09:40:00,14.81,14.84,14.75,14.75,487200.0,5.5556,5.5669,5.5331,5.5331,487200.0
2013-02-26 09:50:00,14.75,14.83,14.69,14.79,746200.0,5.5331,5.5631,5.5106,5.5481,746200.0
2013-02-26 10:00:00,14.79,14.84,14.71,14.71,875700.0,5.5481,5.5669,5.5181,5.5181,875700.0
2013-02-26 10:10:00,14.71,14.74,14.65,14.68,785100.0,5.5181,5.5294,5.4956,5.5069,785100.0
2013-02-26 10:20:00,14.68,14.69,14.63,14.63,749400.0,5.5069,5.5106,5.4881,5.4881,749400.0
2013-02-26 10:30:00,14.62,14.71,14.59,14.71,717400.0,5.4843,5.5181,5.4731,5.5181,717400.0
2013-02-26 10:40:00,14.7,14.72,14.65,14.71,381900.0,5.5144,5.5219,5.4956,5.5181,381900.0
2013-02-26 10:50:00,14.71,14.75,14.7,14.7,431000.0,5.5181,5.5331,5.5144,5.5144,431000.0
2013-02-26 11:00:00,14.71,14.73,14.7,14.71,391500.0,5.5181,5.5256,5.5144,5.5181,391500.0
2013-02-26 11:10:00,14.71,14.72,14.67,14.69,347900.0,5.5181,5.5219,5.5031,5.5106,347900.0
2013-02-26 11:20:00,14.7,14.71,14.62,14.65,271400.0,5.5144,5.5181,5.4843,5.4956,271400.0
2013-02-26 11:30:00,14.65,14.7,14.65,14.67,487500.0,5.4956,5.5144,5.4956,5.5031,487500.0
2013-02-26 11:40:00,14.67,14.68,14.63,14.65,444700.0,5.5031,5.5069,5.4881,5.4956,444700.0
2013-02-26 11:50:00,14.66,14.69,14.65,14.66,504200.0,5.4993,5.5106,5.4956,5.4993,504200.0
2013-02-26 12:00:00,14.67,14.71,14.66,14.69,485100.0,5.5031,5.5181,5.4993,5.5106,485100.0
2013-02-26 12:10:00,14.69,14.7,14.68,14.68,259500.0,5.5106,5.5144,5.5069,5.5069,259500.0
2013-02-26 12:20:00,14.68,14.71,14.66,14.68,242900.0,5.5069,5.5181,5.4993,5.5069,242900.0
2013-02-26 12:30:00,14.68,14.72,14.67,14.71,186500.0,5.5069,5.5219,5.5031,5.5181,186500.0
2013-02-26 12:40:00,14.71,14.73,14.7,14.73,205800.0,5.5181,5.5256,5.5144,5.5256,205800.0
2013-02-26 12:50:00,14.73,14.78,14.73,14.78,380500.0,5.5256,5.5444,5.5256,5.5444,380500.0
2013-02-26 13:00:00,14.77,14.8,14.71,14.73,580900.0,5.5406,5.5519,5.5181,5.5256,580900.0
2013-02-26 13:10:00,14.73,14.76,14.71,14.74,367200.0,5.5256,5.5369,5.5181,5.5294,367200.0
2013-02-26 13:20:00,14.74,14.79,14.72,14.76,715100.0,5.5294,5.5481,5.5219,5.5369,715100.0
2013-02-26 13:30:00,14.76,14.8,14.75,14.79,247700.0,5.5369,5.5519,5.5331,5.5481,247700.0
2013-02-26 13:40:00,14.79,14.83,14.78,14.79,366300.0,5.5481,5.5631,5.5444,5.5481,366300.0
2013-02-26 13:50:00,14.8,14.82,14.78,14.78,299800.0,5.5519,5.5594,5.5444,5.5444,299800.0
2013-02-26 14:00:00,14.78,14.8,14.77,14.78,144400.0,5.5444,5.5519,5.5406,5.5444,144400.0
2013-02-26 14:10:00,14.77,14.8,14.77,14.78,91800.0,5.5406,5.5519,5.5406,5.5444,91800.0
2013-02-26 14:20:00,14.78,14.82,14.77,14.82,198000.0,5.5444,5.5594,5.5406,5.5594,198000.0
2013-02-26 14:30:00,14.81,14.87,14.81,14.85,269000.0,5.5556,5.5781,5.5556,5.5706,269000.0
2013-02-26 14:40:00,14.86,14.87,14.82,14.86,334600.0,5.5744,5.5781,5.5594,5.5744,334600.0
2013-02-26 14:50:00,14.86,14.89,14.85,14.88,324400.0,5.5744,5.5856,5.5706,5.5819,324400.0
2013-02-26 15:00:00,14.88,14.95,14.87,14.93,597400.0,5.5819,5.6081,5.5781,5.6006,597400.0
2013-02-26 15:10:00,14.93,14.94,14.85,14.88,353500.0,5.6006,5.6044,5.5706,5.5819,353500.0
2013-02-26 15:20:00,14.88,14.91,14.85,14.86,403800.0,5.5819,5.5931,5.5706,5.5744,403800.0
2013-02-26 15:30:00,14.87,14.87,14.79,14.85,544300.0,5.5781,5.5781,5.5481,5.5706,544300.0
2013-02-26 15:40:00,14.85,14.9,14.84,14.88,565000.0,5.5706,5.5894,5.5669,5.5819,565000.0
2013-02-26 15:50:00,14.89,14.89,14.87,14.88,825800.0,5.5856,5.5856,5.5781,5.5819,825800.0
2013-02-27 09:30:00,14.91,15.0,14.86,14.98,584400.0,5.5931,5.6269,5.5744,5.6194,584400.0
2013-02-27 09:40:00,14.98,15.01,14.95,14.98,595500.0,5.6194,5.6306,5.6081,5.6194,595500.0
2013-02-27 09:50:00,14.98,15.07,14.97,14.98,419000.0,5.6194,5.6532,5.6156,5.6194,419000.0
2013-02-27 10:00:00,14.98,14.99,14.89,14.89,523300.0,5.6194,5.6231,5.5856,5.5856,523300.0
2013-02-27 10:10:00,14.89,14.9,14.82,14.85,450600.0,5.5856,5.5894,5.5594,5.5706,450600.0
2013-02-27 10:20:00,14.84,14.89,14.84,14.87,504700.0,5.5669,5.5856,5.5669,5.5781,504700.0
2013-02-27 10:30:00,14.87,14.88,14.84,14.84,440800.0,5.5781,5.5819,5.5669,5.5669,440800.0
2013-02-27 10:40:00,14.85,14.86,14.79,14.8,359700.0,5.5706,5.5744,5.5481,5.5519,359700.0
2013-02-27 10:50:00,14.79,14.81,14.73,14.73,502500.0,5.5481,5.5556,5.5256,5.5256,502500.0
2013-02-27 11:00:00,14.73,14.73,14.62,14.64,1419300.0,5.5256,5.5256,5.4843,5.4918,1419300.0
2013-02-27 11:10:00,14.65,14.76,14.65,14.72,550300.0,5.4956,5.5369,5.4956,5.5219,550300.0
2013-02-27 11:20:00,14.72,14.74,14.65,14.71,475800.0,5.5219,5.5294,5.4956,5.5181,475800.0
2013-02-27 11:30:00,14.71,14.76,14.7,14.75,312000.0,5.5181,5.5369,5.5144,5.5331,312000.0
2013-02-27 11:40:00,14.76,14.77,14.75,14.76,138600.0,5.5369,5.5406,5.5331,5.5369,138600.0
2013-02-27 11:50:00,14.75,14.77,14.71,14.72,308600.0,5.5331,5.5406,5.5181,5.5219,308600.0
2013-02-27 12:00:00,14.71,14.76,14.71,14.74,146200.0,5.5181,5.5369,5.5181,5.5294,146200.0
2013-02-27 12:10:00,14.73,14.76,14.72,14.73,281700.0,5.5256,5.5369,5.5219,5.5256,281700.0
2013-02-27 12:20:00,14.74,14.76,14.73,14.76,347000.0,5.5294,5.5369,5.5256,5.5369,347000.0
2013-02-27 12:30:00,14.76,14.76,14.73,14.73,390900.0,5.5369,5.5369,5.5256,5.5256,390900.0
2013-02-27 12:40:00,14.74,14.76,14.73,14.75,171400.0,5.5294,5.5369,5.5256,5.5331,171400.0
2013-02-27 12:50:00,14.74,14.79,14.74,14.77,180800.0,5.5294,5.5481,5.5294,5.5406,180800.0
2013-02-27 13:00:00,14.77,14.79,14.76,14.76,158400.0,5.5406,5.5481,5.5369,5.5369,158400.0
2013-02-27 13:10:00,14.76,14.77,14.72,14.77,252800.0,5.5369,5.5406,5.5219,5.5406,252800.0
2013-02-27 13:20:00,14.77,14.77,14.71,14.76,158700.0,5.5406,5.5406,5.5181,5.5369,158700.0
2013-02-27 13:30:00,14.76,14.77,14.73,14.77,321500.0,5.5369,5.5406,5.5256,5.5406,321500.0
2013-02-27 13:40:00,14.77,14.81,14.76,14.78,702500.0,5.5406,5.5556,5.5369,5.5444,702500.0
2013-02-27 13:50:00,14.78,14.81,14.77,14.79,233500.0,5.5444,5.5556,5.5406,5.5481,233500.0
2013-02-27 14:00:00,14.8,14.8,14.78,14.8,206100.0,5.5519,5.5519,5.5444,5.5519,206100.0
2013-02-27 14:10:00,14.8,14.81,14.79,14.8,432400.0,5.5519,5.5556,5.5481,5.5519,432400.0
2013-02-27 14:20:00,14.81,14.85,14.8,14.83,449900.0,5.5556,5.5706,5.5519,5.5631,449900.0
2013-02-27 14:30:00,14.83,14.83,14.8,14.83,339200.0,5.5631,5.5631,5.5519,5.5631,339200.0
2013-02-27 14:40:00,14.84,14.89,14.82,14.85,373300.0,5.5669,5.5856,5.5594,5.5706,373300.0
2013-02-27 14:50:00,14.85,14.87,14.83,14.86,386900.0,5.5706,5.5781,5.5631,5.5744,386900.0
2013-02-27 15:00:00,14.86,14.86,14.8,14.83,405900.0,5.5744,5.5744,5.5519,5.5631,405900.0
2013-02-27 15:10:00,14.82,14.94,14.82,14.93,638600.0,5.5594,5.6044,5.5594,5.6006,638600.0
2013-02-27 15:20:00,14.93,14.93,14.85,14.87,410900.0,5.6006,5.6006,5.5706,5.5781,410900.0
2013-02-27 15:30:00,14.87,14.9,14.86,14.89,380000.0,5.5781,5.5894,5.5744,5.5856,380000.0
2013-02-27 15:40:00,14.89,14.89,14.84,14.87,522800.0,5.5856,5.5856,5.5669,5.5781,522800.0
2013-02-27 15:50:00,14.87,14.9,14.85,14.9,1009400.0,5.5781,5.5894,5.5706,5.5894,1009400.0
2013-02-28 09:30:00,14.77,14.82,14.76,14.79,404600.0,5.5406,5.5594,5.5369,5.5481,404600.0
2013-02-28 09:40:00,14.79,14.83,14.75,14.76,500900.0,5.5481,5.5631,5.5331,5.5369,500900.0
2013-02-28 09:50:00,14.76,14.77,14.71,14.72,550500.0,5.5369,5.5406,5.5181,5.5219,550500.0
2013-02-28 10:00:00,14.73,14.78,14.71,14.75,409500.0,5.5256,5.5444,5.5181,5.5331,409500.0
2013-02-28 10:10:00,14.76,14.8,14.75,14.79,227700.0,5.5369,5.5519,5.5331,5.5481,227700.0
2013-02-28 10:20:00,14.79,14.8,14.76,14.78,340300.0,5.5481,5.5519,5.5369,5.5444,340300.0
2013-02-28 10:30:00,14.79,14.79,14.74,14.74,153500.0,5.5481,5.5481,5.5294,5.5294,153500.0
2013-02-28 10:40:00,14.75,14.75,14.71,14.72,246700.0,5.5331,5.5331,5.5181,5.5219,246700.0
2013-02-28 10:50:00,14.72,14.74,14.71,14.74,289200.0,5.5219,5.5294,5.5181,5.5294,289200.0
2013-02-28 11:00:00,14.73,14.79,14.72,14.78,275000.0,5.5256,5.5481,5.5219,5.5444,275000.0
2013-02-28 11:10:00,14.78,14.8,14.77,14.8,229200.0,5.5444,5.5519,5.5406,5.5519,229200.0
2013-02-28 11:20:00,14.8,14.82,14.77,14.77,273400.0,5.5519,5.5594,5.5406,5.5406,273400.0
2013-02-28 11:30:00,14.77,14.78,14.74,14.77,331500.0,5.5406,5.5444,5.5294,5.5406,331500.0
2013-02-28 11:40:00,14.77,14.78,14.74,14.76,160300.0,5.5406,5.5444,5.5294,5.5369,160300.0
2013-02-28 11:50:00,14.76,14.76,14.72,14.74,98000.0,5.5369,5.5369,5.5219,5.5294,98000.0
2013-02-28 12:00:00,14.74,14.75,14.73,14.74,142100.0,5.5294,5.5331,5.5256,5.5294,142100.0
2013-02-28 12:10:00,14.73,14.74,14.71,14.72,242000.0,5.5256,5.5294,5.5181,5.5219,242000.0
2013-02-28 12:20:00,14.72,14.74,14.71,14.72,267700.0,5.5219,5.5294,5.5181,5.5219,267700.0
2013-02-28 12:30:00,14.73,14.75,14.72,14.74,183900.0,5.5256,5.5331,5.5219,5.5294,183900.0
2013-02-28 12:40:00,14.74,14.81,14.73,14.81,299600.0,5.5294,5.5556,5.5256,5.5556,299600.0
2013-02-28 12:50:00,14.81,14.83,14.8,14.81,382000.0,5.5556,5.5631,5.5519,5.5556,382000.0
2013-02-28 13:00:00,14.82,14.84,14.81,14.81,222500.0,5.5594,5.5669,5.5556,5.5556,222500.0
2013-02-28 13:10:00,14.81,14.82,14.77,14.78,735500.0,5.5556,5.5594,5.5406,5.5444,735500.0
2013-02-28 13:20:00,14.78,14.82,14.78,14.8,405700.0,5.5444,5.5594,5.5444,5.5519,405700.0
2013-02-28 13:30:00,14.8,14.81,14.77,14.77,151600.0,5.5519,5.5556,5.5406,5.5406,151600.0
2013-02-28 13:40:00,14.78,14.82,14.77,14.79,315900.0,5.5444,5.5594,5.5406,5.5481,315900.0
2013-02-28 13:50:00,14.79,14.8,14.74,14.78,600100.0,5.5481,5.5519,5.5294,5.5444,600100.0
2013-02-28 14:00:00,14.77,14.8,14.77,14.8,175800.0,5.5406,5.5519,5.5406,5.5519,175800.0
2013-02-28 14:10:00,14.81,14.82,14.78,14.79,277500.0,5.5556,5.5594,5.5444,5.5481,277500.0
2013-02-28 14:20:00,14.79,14.8,14.76,14.76,151600.0,5.5481,5.5519,5.5369,5.5369,151600.0
2013-02-28 14:30:00,14.77,14.78,14.7,14.71,277100.0,5.5406,5.5444,5.5144,5.5181,277100.0
2013-02-28 14:40:00,14.72,14.74,14.71,14.72,112500.0,5.5219,5.5294,5.5181,5.5219,112500.0
2013-02-28 14:50:00,14.73,14.76,14.71,14.71,196100.0,5.5256,5.5369,5.5181,5.5181,196100.0
2013-02-28 15:00:00,14.72,14.72,14.69,14.69,193200.0,5.5219,5.5219,5.5106,5.5106,193200.0
2013-02-28 15:10:00,14.69,14.7,14.64,14.66,303100.0,5.5106,5.5144,5.4918,5.4993,303100.0
2013-02-28 15:20:00,14.67,14.71,14.63,14.69,554400.0,5.5031,5.5181,5.4881,5.5106,554400.0
2013-02-28 15:30:00,14.69,14.71,14.66,14.67,484700.0,5.5106,5.5181,5.4993,5.5031,484700.0
2013-02-28 15:40:00,14.67,14.7,14.65,14.66,613800.0,5.5031,5.5144,5.4956,5.4993,613800.0
2013-02-28 15:50:00,14.67,14.68,14.63,14.66,1134000.0,5.5031,5.5069,5.4881,5.4993,1134000.0
2013-03-01 09:30:00,14.47,14.56,14.42,14.5,974900.0,5.4281,5.4618,5.4093,5.4393,974900.0
2013-03-01 09:40:00,14.5,14.52,14.48,14.5,754500.0,5.4393,5.4468,5.4318,5.4393,754500.0
2013-03-01 09:50:00,14.5,14.52,14.48,14.52,553700.0,5.4393,5.4468,5.4318,5.4468,553700.0
2013-03-01 10:00:00,14.52,14.56,14.5,14.55,636900.0,5.4468,5.4618,5.4393,5.4581,636900.0
2013-03-01 10:10:00,14.55,14.56,14.5,14.52,548300.0,5.4581,5.4618,5.4393,5.4468,548300.0
2013-03-01 10:20:00,14.51,14.62,14.5,14.62,527900.0,5.4431,5.4843,5.4393,5.4843,527900.0
2013-03-01 10:30:00,14.62,14.8,14.62,14.79,802600.0,5.4843,5.5519,5.4843,5.5481,802600.0
2013-03-01 10:40:00,14.8,14.81,14.69,14.71,391100.0,5.5519,5.5556,5.5106,5.5181,391100.0
2013-03-01 10:50:00,14.71,14.77,14.7,14.77,325200.0,5.5181,5.5406,5.5144,5.5406,325200.0
2013-03-01 11:00:00,14.77,14.83,14.76,14.82,697800.0,5.5406,5.5631,5.5369,5.5594,697800.0
2013-03-01 11:10:00,14.82,14.85,14.79,14.8,585500.0,5.5594,5.5706,5.5481,5.5519,585500.0
2013-03-01 11:20:00,14.8,14.81,14.75,14.75,360700.0,5.5519,5.5556,5.5331,5.5331,360700.0
2013-03-01 11:30:00,14.75,14.77,14.71,14.73,178600.0,5.5331,5.5406,5.5181,5.5256,178600.0
2013-03-01 11:40:00,14.73,14.73,14.62,14.68,437900.0,5.5256,5.5256,5.4843,5.5069,437900.0
2013-03-01 11:50:00,14.68,14.7,14.64,14.66,344200.0,5.5069,5.5144,5.4918,5.4993,344200.0
2013-03-01 12:00:00,14.66,14.67,14.63,14.67,228500.0,5.4993,5.5031,5.4881,5.5031,228500.0
2013-03-01 12:10:00,14.66,14.68,14.62,14.66,257800.0,5.4993,5.5069,5.4843,5.4993,257800.0
2013-03-01 12:20:00,14.66,14.72,14.64,14.68,459700.0,5.4993,5.5219,5.4918,5.5069,459700.0
2013-03-01 12:30:00,14.68,14.75,14.68,14.73,340500.0,5.5069,5.5331,5.5069,5.5256,340500.0
2013-03-01 12:40:00,14.74,14.75,14.68,14.71,259800.0,5.5294,5.5331,5.5069,5.5181,259800.0
2013-03-01 12:50:00,14.71,14.76,14.71,14.75,234200.0,5.5181,5.5369,5.5181,5.5331,234200.0
2013-03-01 13:00:00,14.75,14.76,14.71,14.73,175600.0,5.5331,5.5369,5.5181,5.5256,175600.0
2013-03-01 13:10:00,14.73,14.79,14.73,14.76,176700.0,5.5256,5.5481,5.5256,5.5369,176700.0
2013-03-01 13:20:00,14.76,14.81,14.76,14.81,256800.0,5.5369,5.5556,5.5369,5.5556,256800.0
2013-03-01 13:30:00,14.81,14.83,14.79,14.79,218100.0,5.5556,5.5631,5.5481,5.5481,218100.0
2013-03-01 13:40:00,14.79,14.82,14.74,14.74,249500.0,5.5481,5.5594,5.5294,5.5294,249500.0
2013-03-01 13:50:00,14.74,14.76,14.71,14.76,193300.0,5.5294,5.5369,5.5181,5.5369,193300.0
2013-03-01 14:00:00,14.76,14.76,14.72,14.72,260700.0,5.5369,5.5369,5.5219,5.5219,260700.0
2013-03-01 14:10:00,14.71,14.75,14.69,14.74,152600.0,5.5181,5.5331,5.5106,5.5294,152600.0
2013-03-01 14:20:00,14.75,14.76,14.73,14.74,151600.0,5.5331,5.5369,5.5256,5.5294,151600.0
2013-03-01 14:30:00,14.74,14.78,14.74,14.75,253000.0,5.5294,5.5444,5.5294,5.5331,253000.0
2013-03-01 14:40:00,14.75,14.78,14.73,14.73,198600.0,5.5331,5.5444,5.5256,5.5256,198600.0
2013-03-01 14:50:00,14.73,14.81,14.73,14.81,296500.0,5.5256,5.5556,5.5256,5.5556,296500.0
2013-03-01 15:00:00,14.81,14.81,14.77,14.79,380600.0,5.5556,5.5556,5.5406,5.5481,380600.0
2013-03-01 15:10:00,14.79,14.8,14.76,14.77,222200.0,5.5481,5.5519,5.5369,5.5406,222200.0
2013-03-01 15:20:00,14.77,14.79,14.75,14.77,364700.0,5.5406,5.5481,5.5331,5.5406,364700.0
2013-03-01 15:30:00,14.77,14.81,14.76,14.81,330300.0,5.5406,5.5556,5.5369,5.5556,330300.0
2013-03-01 15:40:00,14.81,14.81,14.76,14.78,406300.0,5.5556,5.5556,5.5369,5.5444,406300.0
2013-03-01 15:50:00,14.79,14.8,14.76,14.78,859700.0,5.5481,5.5519,5.5369,5.5444,859700.0
2013-03-04 09:30:00,14.78,14.78,14.66,14.7,601900.0,5.5444,5.5444,5.4993,5.5144,601900.0
2013-03-04 09:40:00,14.7,14.75,14.67,14.69,571800.0,5.5144,5.5331,5.5031,5.5106,571800.0
2013-03-04 09:50:00,14.69,14.7,14.57,14.59,573000.0,5.5106,5.5144,5.4656,5.4731,573000.0
2013-03-04 10:00:00,14.59,14.61,14.51,14.56,559200.0,5.4731,5.4806,5.4431,5.4618,559200.0
2013-03-04 10:10:00,14.56,14.56,14.52,14.56,589800.0,5.4618,5.4618,5.4468,5.4618,589800.0
2013-03-04 10:20:00,14.56,14.56,14.5,14.52,527400.0,5.4618,5.4618,5.4393,5.4468,527400.0
2013-03-04 10:30:00,14.52,14.57,14.51,14.57,303000.0,5.4468,5.4656,5.4431,5.4656,303000.0
2013-03-04 10:40:00,14.57,14.6,14.56,14.57,315800.0,5.4656,5.4768,5.4618,5.4656,315800.0
2013-03-04 10:50:00,14.58,14.59,14.56,14.59,128400.0,5.4693,5.4731,5.4618,5.4731,128400.0
2013-03-04 11:00:00,14.58,14.6,14.57,14.58,279800.0,5.4693,5.4768,5.4656,5.4693,279800.0
2013-03-04 11:10:00,14.58,14.62,14.56,14.62,426600.0,5.4693,5.4843,5.4618,5.4843,426600.0
2013-03-04 11:20:00,14.62,14.62,14.57,14.58,359500.0,5.4843,5.4843,5.4656,5.4693,359500.0
2013-03-04 11:30:00,14.59,14.6,14.57,14.6,281600.0,5.4731,5.4768,5.4656,5.4768,281600.0
2013-03-04 11:40:00,14.6,14.63,14.59,14.61,109000.0,5.4768,5.4881,5.4731,5.4806,109000.0
2013-03-04 11:50:00,14.61,14.62,14.6,14.6,67600.0,5.4806,5.4843,5.4768,5.4768,67600.0
2013-03-04 12:00:00,14.61,14.61,14.58,14.58,171000.0,5.4806,5.4806,5.4693,5.4693,171000.0
2013-03-04 12:10:00,14.58,14.6,14.58,14.6,131700.0,5.4693,5.4768,5.4693,5.4768,131700.0
2013-03-04 12:20:00,14.59,14.6,14.54,14.55,737800.0,5.4731,5.4768,5.4543,5.4581,737800.0
2013-03-04 12:30:00,14.55,14.58,14.54,14.55,552200.0,5.4581,5.4693,5.4543,5.4581,552200.0
2013-03-04 12:40:00,14.56,14.56,14.54,14.54,212200.0,5.4618,5.4618,5.4543,5.4543,212200.0
2013-03-04 12:50:00,14.55,14.55,14.51,14.53,307000.0,5.4581,5.4581,5.4431,5.4506,307000.0
2013-03-04 13:00:00,14.53,14.53,14.51,14.52,194600.0,5.4506,5.4506,5.4431,5.4468,194600.0
2013-03-04 13:10:00,14.52,14.54,14.51,14.53,168600.0,5.4468,5.4543,5.4431,5.4506,168600.0
2013-03-04 13:20:00,14.52,14.55,14.52,14.53,231400.0,5.4468,5.4581,5.4468,5.4506,231400.0
2013-03-04 13:30:00,14.53,14.53,14.51,14.52,146500.0,5.4506,5.4506,5.4431,5.4468,146500.0
2013-03-04 13:40:00,14.51,14.52,14.49,14.5,376300.0,5.4431,5.4468,5.4356,5.4393,376300.0
2013-03-04 13:50:00,14.5,14.5,14.47,14.49,232800.0,5.4393,5.4393,5.4281,5.4356,232800.0
2013-03-04 14:00:00,14.49,14.5,14.47,14.49,242200.0,5.4356,5.4393,5.4281,5.4356,242200.0
2013-03-04 14:10:00,14.49,14.49,14.48,14.48,176700.0,5.4356,5.4356,5.4318,5.4318,176700.0
2013-03-04 14:20:00,14.48,14.53,14.48,14.52,225500.0,5.4318,5.4506,5.4318,5.4468,225500.0
2013-03-04 14:30:00,14.53,14.53,14.51,14.51,123700.0,5.4506,5.4506,5.4431,5.4431,123700.0
2013-03-04 14:40:00,14.52,14.53,14.51,14.53,217400.0,5.4468,5.4506,5.4431,5.4506,217400.0
2013-03-04 14:50:00,14.53,14.57,14.52,14.54,325000.0,5.4506,5.4656,5.4468,5.4543,325000.0
2013-03-04 15:00:00,14.54,14.55,14.49,14.51,330100.0,5.4543,5.4581,5.4356,5.4431,330100.0
2013-03-04 15:10:00,14.51,14.52,14.48,14.49,175700.0,5.4431,5.4468,5.4318,5.4356,175700.0
2013-03-04 15:20:00,14.49,14.52,14.49,14.49,306700.0,5.4356,5.4468,5.4356,5.4356,306700.0
2013-03-04 15:30:00,14.49,14.5,14.43,14.44,711200.0,5.4356,5.4393,5.4131,5.4168,711200.0
2013-03-04 15:40:00,14.45,14.46,14.43,14.44,573500.0,5.4206,5.4243,5.4131,5.4168,573500.0
2013-03-04 15:50:00,14.44,14.46,14.41,14.44,1370200.0,5.4168,5.4243,5.4056,5.4168,1370200.0
2013-03-05 09:30:00,14.41,14.55,14.39,14.53,1119800.0,5.4056,5.4581,5.3981,5.4506,1119800.0
2013-03-05 09:40:00,14.53,14.56,14.47,14.56,498700.0,5.4506,5.4618,5.4281,5.4618,498700.0
2013-03-05 09:50:00,14.56,14.63,14.55,14.59,666900.0,5.4618,5.4881,5.4581,5.4731,666900.0
2013-03-05 10:00:00,14.6,14.64,14.58,14.62,791400.0,5.4768,5.4918,5.4693,5.4843,791400.0
2013-03-05 10:10:00,14.62,14.63,14.57,14.6,511100.0,5.4843,5.4881,5.4656,5.4768,511100.0
2013-03-05 10:20:00,14.61,14.64,14.57,14.64,307800.0,5.4806,5.4918,5.4656,5.4918,307800.0
2013-03-05 10:30:00,14.64,14.72,14.63,14.66,332900.0,5.4918,5.5219,5.4881,5.4993,332900.0
2013-03-05 10:40:00,14.66,14.67,14.62,14.62,87000.0,5.4993,5.5031,5.4843,5.4843,87000.0
2013-03-05 10:50:00,14.62,14.65,14.58,14.6,535000.0,5.4843,5.4956,5.4693,5.4768,535000.0
2013-03-05 11:00:00,14.6,14.63,14.58,14.63,244200.0,5.4768,5.4881,5.4693,5.4881,244200.0
2013-03-05 11:10:00,14.63,14.67,14.63,14.65,165900.0,5.4881,5.5031,5.4881,5.4956,165900.0
2013-03-05 11:20:00,14.64,14.64,14.6,14.61,87800.0,5.4918,5.4918,5.4768,5.4806,87800.0
2013-03-05 11:30:00,14.61,14.61,14.58,14.58,228100.0,5.4806,5.4806,5.4693,5.4693,228100.0
2013-03-05 11:40:00,14.59,14.64,14.58,14.64,300600.0,5.4731,5.4918,5.4693,5.4918,300600.0
2013-03-05 11:50:00,14.64,14.65,14.61,14.61,184200.0,5.4918,5.4956,5.4806,5.4806,184200.0
2013-03-05 12:00:00,14.62,14.63,14.6,14.61,238400.0,5.4843,5.4881,5.4768,5.4806,238400.0
2013-03-05 12:10:00,14.61,14.63,14.6,14.61,230100.0,5.4806,5.4881,5.4768,5.4806,230100.0
2013-03-05 12:20:00,14.61,14.62,14.56,14.56,141100.0,5.4806,5.4843,5.4618,5.4618,141100.0
2013-03-05 12:30:00,14.56,14.58,14.55,14.57,117100.0,5.4618,5.4693,5.4581,5.4656,117100.0
2013-03-05 12:40:00,14.56,14.57,14.53,14.53,289100.0,5.4618,5.4656,5.4506,5.4506,289100.0
2013-03-05 12:50:00,14.54,14.56,14.52,14.56,189100.0,5.4543,5.4618,5.4468,5.4618,189100.0
2013-03-05 13:00:00,14.56,14.56,14.5,14.52,202300.0,5.4618,5.4618,5.4393,5.4468,202300.0
2013-03-05 13:10:00,14.52,14.57,14.52,14.56,206800.0,5.4468,5.4656,5.4468,5.4618,206800.0
2013-03-05 13:20:00,14.56,14.57,14.53,14.55,101600.0,5.4618,5.4656,5.4506,5.4581,101600.0
2013-03-05 13:30:00,14.55,14.58,14.54,14.58,129700.0,5.4581,5.4693,5.4543,5.4693,129700.0
2013-03-05 13:40:00,14.58,14.59,14.56,14.58,93800.0,5.4693,5.4731,5.4618,5.4693,93800.0
2013-03-05 13:50:00,14.57,14.58,14.54,14.55,75600.0,5.4656,5.4693,5.4543,5.4581,75600.0
2013-03-05 14:00:00,14.56,14.59,14.55,14.56,171600.0,5.4618,5.4731,5.4581,5.4618,171600.0
2013-03-05 14:10:00,14.56,14.57,14.56,14.57,45500.0,5.4618,5.4656,5.4618,5.4656,45500.0
2013-03-05 14:20:00,14.57,14.57,14.54,14.54,114700.0,5.4656,5.4656,5.4543,5.4543,114700.0
2013-03-05 14:30:00,14.55,14.55,14.53,14.54,141800.0,5.4581,5.4581,5.4506,5.4543,141800.0
2013-03-05 14:40:00,14.54,14.56,14.52,14.52,163100.0,5.4543,5.4618,5.4468,5.4468,163100.0
2013-03-05 14:50:00,14.53,14.54,14.51,14.53,116400.0,5.4506,5.4543,5.4431,5.4506,116400.0
2013-03-05 15:00:00,14.54,14.56,14.51,14.54,395400.0,5.4543,5.4618,5.4431,5.4543,395400.0
2013-03-05 15:10:00,14.53,14.54,14.51,14.53,126600.0,5.4506,5.4543,5.4431,5.4506,126600.0
2013-03-05 15:20:00,14.53,14.54,14.47,14.47,325300.0,5.4506,5.4543,5.4281,5.4281,325300.0
2013-03-05 15:30:00,14.47,14.54,14.46,14.51,465800.0,5.4281,5.4543,5.4243,5.4431,465800.0
2013-03-05 15:40:00,14.51,14.55,14.46,14.47,323000.0,5.4431,5.4581,5.4243,5.4281,323000.0
2013-03-05 15:50:00,14.47,14.5,14.45,14.5,664300.0,5.4281,5.4393,5.4206,5.4393,664300.0
2013-03-06 09:30:00,16.24,16.43,16.21,16.29,8467400.0,6.092,6.1633,6.0808,6.1108,8467400.0
2013-03-06 09:40:00,16.28,16.35,16.1,16.14,3973000.0,6.1071,6.1333,6.0395,6.0545,3973000.0
2013-03-06 09:50:00,16.14,16.22,16.09,16.11,2092400.0,6.0545,6.0845,6.0358,6.0433,2092400.0
2013-03-06 10:00:00,16.11,16.19,16.01,16.03,1916600.0,6.0433,6.0733,6.0058,6.0133,1916600.0
2013-03-06 10:10:00,16.04,16.09,15.94,15.98,2381400.0,6.017,6.0358,5.9795,5.9945,2381400.0
2013-03-06 10:20:00,15.98,16.03,15.94,15.95,1096300.0,5.9945,6.0133,5.9795,5.9833,1096300.0
2013-03-06 10:30:00,15.94,15.99,15.89,15.98,1430800.0,5.9795,5.9983,5.9608,5.9945,1430800.0
2013-03-06 10:40:00,15.97,16.08,15.96,16.0,1234400.0,5.9908,6.032,5.987,6.002,1234400.0
2013-03-06 10:50:00,16.01,16.09,16.01,16.03,894500.0,6.0058,6.0358,6.0058,6.0133,894500.0
2013-03-06 11:00:00,16.03,16.05,15.99,16.0,596800.0,6.0133,6.0208,5.9983,6.002,596800.0
2013-03-06 11:10:00,15.99,16.1,15.95,16.08,1115700.0,5.9983,6.0395,5.9833,6.032,1115700.0
2013-03-06 11:20:00,16.09,16.09,16.03,16.05,535800.0,6.0358,6.0358,6.0133,6.0208,535800.0
2013-03-06 11:30:00,16.04,16.13,16.03,16.1,1207000.0,6.017,6.0508,6.0133,6.0395,1207000.0
2013-03-06 11:40:00,16.11,16.13,16.08,16.11,882600.0,6.0433,6.0508,6.032,6.0433,882600.0
2013-03-06 11:50:00,16.11,16.17,16.1,16.14,1058100.0,6.0433,6.0658,6.0395,6.0545,1058100.0
2013-03-06 12:00:00,16.14,16.19,16.11,16.19,480300.0,6.0545,6.0733,6.0433,6.0733,480300.0
2013-03-06 12:10:00,16.18,16.22,16.16,16.17,866300.0,6.0695,6.0845,6.062,6.0658,866300.0
2013-03-06 12:20:00,16.18,16.2,16.15,16.19,892700.0,6.0695,6.077,6.0583,6.0733,892700.0
2013-03-06 12:30:00,16.19,16.2,16.17,16.2,990100.0,6.0733,6.077,6.0658,6.077,990100.0
2013-03-06 12:40:00,16.2,16.23,16.2,16.23,681400.0,6.077,6.0883,6.077,6.0883,681400.0
2013-03-06 12:50:00,16.22,16.27,16.22,16.25,659000.0,6.0845,6.1033,6.0845,6.0958,659000.0
2013-03-06 13:00:00,16.25,16.3,16.24,16.28,861400.0,6.0958,6.1146,6.092,6.1071,861400.0
2013-03-06 13:10:00,16.29,16.29,16.22,16.23,482500.0,6.1108,6.1108,6.0845,6.0883,482500.0
2013-03-06 13:20:00,16.23,16.3,16.23,16.29,1245200.0,6.0883,6.1146,6.0883,6.1108,1245200.0
2013-03-06 13:30:00,16.29,16.34,16.27,16.33,1008500.0,6.1108,6.1296,6.1033,6.1258,1008500.0
2013-03-06 13:40:00,16.33,16.36,16.32,16.36,862400.0,6.1258,6.1371,6.1221,6.1371,862400.0
2013-03-06 13:50:00,16.36,16.39,16.32,16.39,770900.0,6.1371,6.1483,6.1221,6.1483,770900.0
2013-03-06 14:00:00,16.39,16.39,16.35,16.35,497700.0,6.1483,6.1483,6.1333,6.1333,497700.0
2013-03-06 14:10:00,16.36,16.4,16.36,16.36,1045500.0,6.1371,6.1521,6.1371,6.1371,1045500.0
2013-03-06 14:20:00,16.36,16.4,16.36,16.37,813500.0,6.1371,6.1521,6.1371,6.1408,813500.0
2013-03-06 14:30:00,16.38,16.49,16.37,16.47,820000.0,6.1446,6.1858,6.1408,6.1783,820000.0
2013-03-06 14:40:00,16.48,16.54,16.44,16.54,985500.0,6.1821,6.2046,6.1671,6.2046,985500.0
2013-03-06 14:50:00,16.54,16.66,16.52,16.57,1801900.0,6.2046,6.2496,6.1971,6.2158,1801900.0
2013-03-06 15:00:00,16.57,16.71,16.53,16.68,1475300.0,6.2158,6.2684,6.2008,6.2571,1475300.0
2013-03-06 15:10:00,16.68,16.75,16.55,16.55,2252000.0,6.2571,6.2834,6.2083,6.2083,2252000.0
2013-03-06 15:20:00,16.55,16.68,16.55,16.64,1220300.0,6.2083,6.2571,6.2083,6.2421,1220300.0
2013-03-06 15:30:00,16.64,16.7,16.58,16.64,1300500.0,6.2421,6.2646,6.2196,6.2421,1300500.0
2013-03-06 15:40:00,16.64,16.71,16.58,16.68,1357500.0,6.2421,6.2684,6.2196,6.2571,1357500.0
2013-03-06 15:50:00,16.68,16.7,16.63,16.66,2414400.0,6.2571,6.2646,6.2383,6.2496,2414400.0
2013-03-07 09:30:00,17.25,17.4,17.11,17.39,3857800.0,6.4709,6.5272,6.4184,6.5234,3857800.0
2013-03-07 09:40:00,17.4,17.49,17.29,17.36,3494900.0,6.5272,6.561,6.4859,6.5122,3494900.0
2013-03-07 09:50:00,17.36,17.56,17.35,17.55,2288800.0,6.5122,6.5872,6.5084,6.5835,2288800.0
2013-03-07 10:00:00,17.56,17.75,17.53,17.65,3273900.0,6.5872,6.6585,6.576,6.621,3273900.0
2013-03-07 10:10:00,17.65,17.74,17.49,17.53,2348000.0,6.621,6.6547,6.561,6.576,2348000.0
2013-03-07 10:20:00,17.53,17.59,17.42,17.45,1217800.0,6.576,6.5985,6.5347,6.546,1217800.0
2013-03-07 10:30:00,17.45,17.55,17.44,17.45,800100.0,6.546,6.5835,6.5422,6.546,800100.0
2013-03-07 10:40:00,17.44,17.45,17.36,17.39,1131100.0,6.5422,6.546,6.5122,6.5234,1131100.0
2013-03-07 10:50:00,17.39,17.39,17.3,17.31,1017000.0,6.5234,6.5234,6.4897,6.4934,1017000.0
2013-03-07 11:00:00,17.3,17.42,17.26,17.42,827800.0,6.4897,6.5347,6.4747,6.5347,827800.0
2013-03-07 11:10:00,17.42,17.48,17.41,17.44,871000.0,6.5347,6.5572,6.5309,6.5422,871000.0
2013-03-07 11:20:00,17.44,17.5,17.41,17.5,849900.0,6.5422,6.5647,6.5309,6.5647,849900.0
2013-03-07 11:30:00,17.5,17.55,17.41,17.43,1087700.0,6.5647,6.5835,6.5309,6.5384,1087700.0
2013-03-07 11:40:00,17.43,17.43,17.35,17.39,629200.0,6.5384,6.5384,6.5084,6.5234,629200.0
2013-03-07 11:50:00,17.38,17.43,17.37,17.4,444800.0,6.5197,6.5384,6.5159,6.5272,444800.0
2013-03-07 12:00:00,17.39,17.45,17.39,17.45,369800.0,6.5234,6.546,6.5234,6.546,369800.0
2013-03-07 12:10:00,17.45,17.5,17.44,17.49,608200.0,6.546,6.5647,6.5422,6.561,608200.0
2013-03-07 12:20:00,17.49,17.53,17.46,17.53,434800.0,6.561,6.576,6.5497,6.576,434800.0
2013-03-07 12:30:00,17.53,17.58,17.45,17.48,790500.0,6.576,6.5947,6.546,6.5572,790500.0
2013-03-07 12:40:00,17.48,17.53,17.44,17.51,370700.0,6.5572,6.576,6.5422,6.5685,370700.0
2013-03-07 12:50:00,17.51,17.65,17.51,17.63,837500.0,6.5685,6.621,6.5685,6.6135,837500.0
2013-03-07 13:00:00,17.63,17.74,17.61,17.66,1146700.0,6.6135,6.6547,6.606,6.6247,1146700.0
2013-03-07 13:10:00,17.66,17.77,17.62,17.74,887800.0,6.6247,6.666,6.6097,6.6547,887800.0
2013-03-07 13:20:00,17.74,18.01,17.73,17.97,2204800.0,6.6547,6.756,6.651,6.741,2204800.0
2013-03-07 13:30:00,17.97,18.05,17.83,17.83,2072000.0,6.741,6.771,6.6885,6.6885,2072000.0
2013-03-07 13:40:00,17.83,17.85,17.68,17.72,1887100.0,6.6885,6.696,6.6322,6.6472,1887100.0
2013-03-07 13:50:00,17.71,17.77,17.68,17.69,809600.0,6.6435,6.666,6.6322,6.636,809600.0
2013-03-07 14:00:00,17.68,17.75,17.66,17.69,852800.0,6.6322,6.6585,6.6247,6.636,852800.0
2013-03-07 14:10:00,17.69,17.75,17.67,17.73,591700.0,6.636,6.6585,6.6285,6.651,591700.0
2013-03-07 14:20:00,17.73,17.79,17.67,17.7,705800.0,6.651,6.6735,6.6285,6.6397,705800.0
2013-03-07 14:30:00,17.7,17.8,17.7,17.76,656200.0,6.6397,6.6772,6.6397,6.6622,656200.0
2013-03-07 14:40:00,17.75,17.77,17.63,17.65,820900.0,6.6585,6.666,6.6135,6.621,820900.0
2013-03-07 14:50:00,17.65,17.69,17.59,17.64,913000.0,6.621,6.636,6.5985,6.6172,913000.0
2013-03-07 15:00:00,17.63,17.67,17.62,17.64,608300.0,6.6135,6.6285,6.6097,6.6172,608300.0
2013-03-07 15:10:00,17.64,17.64,17.57,17.62,822300.0,6.6172,6.6172,6.591,6.6097,822300.0
2013-03-07 15:20:00,17.62,17.63,17.53,17.53,674600.0,6.6097,6.6135,6.576,6.576,674600.0
2013-03-07 15:30:00,17.54,17.6,17.52,17.58,739100.0,6.5797,6.6022,6.5722,6.5947,739100.0
2013-03-07 15:40:00,17.58,17.59,17.5,17.55,889700.0,6.5947,6.5985,6.5647,6.5835,889700.0
2013-03-07 15:50:00,17.56,17.56,17.5,17.56,1737100.0,6.5872,6.5872,6.5647,6.5872,1737100.0
2013-03-08 09:30:00,17.59,17.6,17.32,17.32,1450200.0,6.5985,6.6022,6.4972,6.4972,1450200.0
2013-03-08 09:40:00,17.33,17.35,17.18,17.33,1308200.0,6.5009,6.5084,6.4447,6.5009,1308200.0
2013-03-08 09:50:00,17.33,17.4,17.29,17.36,995500.0,6.5009,6.5272,6.4859,6.5122,995500.0
2013-03-08 10:00:00,17.36,17.45,17.28,17.41,724400.0,6.5122,6.546,6.4822,6.5309,724400.0
2013-03-08 10:10:00,17.41,17.41,17.33,17.35,1345800.0,6.5309,6.5309,6.5009,6.5084,1345800.0
2013-03-08 10:20:00,17.35,17.43,17.35,17.38,452500.0,6.5084,6.5384,6.5084,6.5197,452500.0
2013-03-08 10:30:00,17.38,17.41,17.35,17.38,511300.0,6.5197,6.5309,6.5084,6.5197,511300.0
2013-03-08 10:40:00,17.38,17.46,17.37,17.44,437100.0,6.5197,6.5497,6.5159,6.5422,437100.0
2013-03-08 10:50:00,17.44,17.48,17.36,17.43,557500.0,6.5422,6.5572,6.5122,6.5384,557500.0
2013-03-08 11:00:00,17.43,17.44,17.38,17.43,261500.0,6.5384,6.5422,6.5197,6.5384,261500.0
2013-03-08 11:10:00,17.43,17.44,17.28,17.29,440300.0,6.5384,6.5422,6.4822,6.4859,440300.0
2013-03-08 11:20:00,17.29,17.3,17.25,17.29,338200.0,6.4859,6.4897,6.4709,6.4859,338200.0
2013-03-08 11:30:00,17.27,17.3,17.24,17.27,345500.0,6.4784,6.4897,6.4672,6.4784,345500.0
2013-03-08 11:40:00,17.28,17.32,17.25,17.29,500000.0,6.4822,6.4972,6.4709,6.4859,500000.0
2013-03-08 11:50:00,17.29,17.31,17.27,17.29,260500.0,6.4859,6.4934,6.4784,6.4859,260500.0
2013-03-08 12:00:00,17.29,17.31,17.23,17.3,317800.0,6.4859,6.4934,6.4634,6.4897,317800.0
2013-03-08 12:10:00,17.29,17.3,17.21,17.24,515400.0,6.4859,6.4897,6.4559,6.4672,515400.0
2013-03-08 12:20:00,17.24,17.26,17.21,17.23,264600.0,6.4672,6.4747,6.4559,6.4634,264600.0
2013-03-08 12:30:00,17.23,17.23,17.11,17.14,720000.0,6.4634,6.4634,6.4184,6.4297,720000.0
2013-03-08 12:40:00,17.14,17.14,17.05,17.05,701000.0,6.4297,6.4297,6.3959,6.3959,701000.0
2013-03-08 12:50:00,17.06,17.06,16.98,17.02,585300.0,6.3997,6.3997,6.3696,6.3846,585300.0
2013-03-08 13:00:00,17.02,17.05,16.91,16.98,850200.0,6.3846,6.3959,6.3434,6.3696,850200.0
2013-03-08 13:10:00,16.96,17.03,16.94,17.03,546900.0,6.3621,6.3884,6.3546,6.3884,546900.0
2013-03-08 13:20:00,17.02,17.13,16.99,17.13,541900.0,6.3846,6.4259,6.3734,6.4259,541900.0
2013-03-08 13:30:00,17.12,17.18,17.06,17.09,379800.0,6.4222,6.4447,6.3997,6.4109,379800.0
2013-03-08 13:40:00,17.1,17.1,17.07,17.09,167400.0,6.4147,6.4147,6.4034,6.4109,167400.0
2013-03-08 13:50:00,17.1,17.15,17.1,17.15,184200.0,6.4147,6.4334,6.4147,6.4334,184200.0
2013-03-08 14:00:00,17.14,17.14,17.03,17.03,327500.0,6.4297,6.4297,6.3884,6.3884,327500.0
2013-03-08 14:10:00,17.04,17.08,17.03,17.03,203400.0,6.3921,6.4072,6.3884,6.3884,203400.0
2013-03-08 14:20:00,17.04,17.13,17.02,17.11,260200.0,6.3921,6.4259,6.3846,6.4184,260200.0
2013-03-08 14:30:00,17.12,17.16,17.12,17.14,482300.0,6.4222,6.4372,6.4222,6.4297,482300.0
2013-03-08 14:40:00,17.14,17.15,17.09,17.12,192400.0,6.4297,6.4334,6.4109,6.4222,192400.0
2013-03-08 14:50:00,17.12,17.17,17.1,17.16,370800.0,6.4222,6.4409,6.4147,6.4372,370800.0
2013-03-08 15:00:00,17.17,17.18,17.11,17.15,407700.0,6.4409,6.4447,6.4184,6.4334,407700.0
2013-03-08 15:10:00,17.16,17.18,17.14,17.16,419400.0,6.4372,6.4447,6.4297,6.4372,419400.0
2013-03-08 15:20:00,17.16,17.21,17.14,17.2,576000.0,6.4372,6.4559,6.4297,6.4522,576000.0
2013-03-08 15:30:00,17.2,17.2,17.14,17.15,412000.0,6.4522,6.4522,6.4297,6.4334,412000.0
2013-03-08 15:40:00,17.14,17.21,17.14,17.18,534700.0,6.4297,6.4559,6.4297,6.4447,534700.0
2013-03-08 15:50:00,17.19,17.21,17.17,17.18,943000.0,6.4484,6.4559,6.4409,6.4447,943000.0
2013-03-11 09:30:00,16.85,16.91,16.77,16.88,1660600.0,6.3209,6.3434,6.2909,6.3321,1660600.0
2013-03-11 09:40:00,16.87,16.95,16.85,16.95,732500.0,6.3284,6.3584,6.3209,6.3584,732500.0
2013-03-11 09:50:00,16.94,17.01,16.93,16.96,868100.0,6.3546,6.3809,6.3509,6.3621,868100.0
2013-03-11 10:00:00,16.96,16.98,16.88,16.88,552900.0,6.3621,6.3696,6.3321,6.3321,552900.0
2013-03-11 10:10:00,16.89,16.93,16.87,16.93,317600.0,6.3359,6.3509,6.3284,6.3509,317600.0
2013-03-11 10:20:00,16.93,16.93,16.87,16.91,258100.0,6.3509,6.3509,6.3284,6.3434,258100.0
2013-03-11 10:30:00,16.91,16.91,16.84,16.86,682200.0,6.3434,6.3434,6.3171,6.3246,682200.0
2013-03-11 10:40:00,16.85,16.88,16.85,16.87,353900.0,6.3209,6.3321,6.3209,6.3284,353900.0
2013-03-11 10:50:00,16.87,16.89,16.85,16.89,285600.0,6.3284,6.3359,6.3209,6.3359,285600.0
2013-03-11 11:00:00,16.89,16.9,16.85,16.89,215700.0,6.3359,6.3396,6.3209,6.3359,215700.0
2013-03-11 11:10:00,16.88,16.92,16.88,16.91,271700.0,6.3321,6.3471,6.3321,6.3434,271700.0
2013-03-11 11:20:00,16.9,16.91,16.86,16.89,789300.0,6.3396,6.3434,6.3246,6.3359,789300.0
2013-03-11 11:30:00,16.88,16.88,16.85,16.87,367900.0,6.3321,6.3321,6.3209,6.3284,367900.0
2013-03-11 11:40:00,16.86,16.87,16.84,16.86,257700.0,6.3246,6.3284,6.3171,6.3246,257700.0
2013-03-11 11:50:00,16.87,16.87,16.8,16.8,311000.0,6.3284,6.3284,6.3021,6.3021,311000.0
2013-03-11 12:00:00,16.8,16.84,16.8,16.82,307300.0,6.3021,6.3171,6.3021,6.3096,307300.0
2013-03-11 12:10:00,16.83,16.87,16.82,16.86,217000.0,6.3134,6.3284,6.3096,6.3246,217000.0
2013-03-11 12:20:00,16.85,16.88,16.84,16.88,189000.0,6.3209,6.3321,6.3171,6.3321,189000.0
2013-03-11 12:30:00,16.87,16.92,16.87,16.89,356400.0,6.3284,6.3471,6.3284,6.3359,356400.0
2013-03-11 12:40:00,16.89,16.91,16.88,16.91,121200.0,6.3359,6.3434,6.3321,6.3434,121200.0
2013-03-11 12:50:00,16.91,16.91,16.86,16.89,164800.0,6.3434,6.3434,6.3246,6.3359,164800.0
2013-03-11 13:00:00,16.89,16.93,16.88,16.93,393100.0,6.3359,6.3509,6.3321,6.3509,393100.0
2013-03-11 13:10:00,16.93,16.94,16.9,16.9,245900.0,6.3509,6.3546,6.3396,6.3396,245900.0
2013-03-11 13:20:00,16.9,16.94,16.89,16.93,323300.0,6.3396,6.3546,6.3359,6.3509,323300.0
2013-03-11 13:30:00,16.93,16.93,16.9,16.9,115800.0,6.3509,6.3509,6.3396,6.3396,115800.0
2013-03-11 13:40:00,16.91,16.91,16.86,16.89,152000.0,6.3434,6.3434,6.3246,6.3359,152000.0
2013-03-11 13:50:00,16.89,16.92,16.89,16.91,129400.0,6.3359,6.3471,6.3359,6.3434,129400.0
2013-03-11 14:00:00,16.91,17.02,16.89,17.02,446100.0,6.3434,6.3846,6.3359,6.3846,446100.0
2013-03-11 14:10:00,17.02,17.02,16.96,17.0,156700.0,6.3846,6.3846,6.3621,6.3771,156700.0
2013-03-11 14:20:00,17.0,17.07,16.99,17.05,338900.0,6.3771,6.4034,6.3734,6.3959,338900.0
2013-03-11 14:30:00,17.05,17.07,17.0,17.04,377200.0,6.3959,6.4034,6.3771,6.3921,377200.0
2013-03-11 14:40:00,17.03,17.07,17.02,17.07,298000.0,6.3884,6.4034,6.3846,6.4034,298000.0
2013-03-11 14:50:00,17.07,17.13,17.06,17.1,292800.0,6.4034,6.4259,6.3997,6.4147,292800.0
2013-03-11 15:00:00,17.11,17.13,17.07,17.13,246100.0,6.4184,6.4259,6.4034,6.4259,246100.0
2013-03-11 15:10:00,17.12,17.14,17.09,17.12,174600.0,6.4222,6.4297,6.4109,6.4222,174600.0
2013-03-11 15:20:00,17.12,17.16,17.11,17.12,314100.0,6.4222,6.4372,6.4184,6.4222,314100.0
2013-03-11 15:30:00,17.11,17.12,17.03,17.05,656300.0,6.4184,6.4222,6.3884,6.3959,656300.0
2013-03-11 15:40:00,17.04,17.09,17.03,17.06,394700.0,6.3921,6.4109,6.3884,6.3997,394700.0
2013-03-11 15:50:00,17.06,17.12,17.06,17.11,936600.0,6.3997,6.4222,6.3997,6.4184,936600.0
2013-03-12 09:30:00,17.69,17.71,17.44,17.45,1130500.0,6.636,6.6435,6.5422,6.546,1130500.0
2013-03-12 09:40:00,17.45,17.54,17.44,17.47,787800.0,6.546,6.5797,6.5422,6.5535,787800.0
2013-03-12 09:50:00,17.48,17.57,17.46,17.54,524900.0,6.5572,6.591,6.5497,6.5797,524900.0
2013-03-12 10:00:00,17.54,17.65,17.54,17.61,528800.0,6.5797,6.621,6.5797,6.606,528800.0
2013-03-12 10:10:00,17.62,17.68,17.58,17.61,596900.0,6.6097,6.6322,6.5947,6.606,596900.0
2013-03-12 10:20:00,17.61,17.65,17.56,17.59,435700.0,6.606,6.621,6.5872,6.5985,435700.0
2013-03-12 10:30:00,17.58,17.6,17.47,17.51,546400.0,6.5947,6.6022,6.5535,6.5685,546400.0
2013-03-12 10:40:00,17.52,17.52,17.42,17.42,494900.0,6.5722,6.5722,6.5347,6.5347,494900.0
2013-03-12 10:50:00,17.42,17.44,17.32,17.34,766900.0,6.5347,6.5422,6.4972,6.5047,766900.0
2013-03-12 11:00:00,17.34,17.39,17.31,17.32,528200.0,6.5047,6.5234,6.4934,6.4972,528200.0
2013-03-12 11:10:00,17.31,17.35,17.29,17.34,267200.0,6.4934,6.5084,6.4859,6.5047,267200.0
2013-03-12 11:20:00,17.34,17.34,17.24,17.26,331500.0,6.5047,6.5047,6.4672,6.4747,331500.0
2013-03-12 11:30:00,17.26,17.26,17.18,17.23,369600.0,6.4747,6.4747,6.4447,6.4634,369600.0
2013-03-12 11:40:00,17.23,17.26,17.14,17.21,286600.0,6.4634,6.4747,6.4297,6.4559,286600.0
2013-03-12 11:50:00,17.21,17.3,17.21,17.28,287800.0,6.4559,6.4897,6.4559,6.4822,287800.0
2013-03-12 12:00:00,17.27,17.29,17.22,17.24,283800.0,6.4784,6.4859,6.4597,6.4672,283800.0
2013-03-12 12:10:00,17.24,17.29,17.2,17.26,260300.0,6.4672,6.4859,6.4522,6.4747,260300.0
2013-03-12 12:20:00,17.25,17.27,17.19,17.26,286100.0,6.4709,6.4784,6.4484,6.4747,286100.0
2013-03-12 12:30:00,17.26,17.27,17.21,17.22,142200.0,6.4747,6.4784,6.4559,6.4597,142200.0
2013-03-12 12:40:00,17.22,17.28,17.2,17.28,226500.0,6.4597,6.4822,6.4522,6.4822,226500.0
2013-03-12 12:50:00,17.28,17.31,17.25,17.25,165400.0,6.4822,6.4934,6.4709,6.4709,165400.0
2013-03-12 13:00:00,17.26,17.26,17.21,17.24,152300.0,6.4747,6.4747,6.4559,6.4672,152300.0
2013-03-12 13:10:00,17.24,17.25,17.21,17.23,165300.0,6.4672,6.4709,6.4559,6.4634,165300.0
2013-03-12 13:20:00,17.23,17.25,17.18,17.21,138900.0,6.4634,6.4709,6.4447,6.4559,138900.0
2013-03-12 13:30:00,17.21,17.22,17.16,17.22,221800.0,6.4559,6.4597,6.4372,6.4597,221800.0
2013-03-12 13:40:00,17.22,17.24,17.2,17.21,190300.0,6.4597,6.4672,6.4522,6.4559,190300.0
2013-03-12 13:50:00,17.21,17.23,17.16,17.21,125700.0,6.4559,6.4634,6.4372,6.4559,125700.0
2013-03-12 14:00:00,17.21,17.25,17.2,17.22,210100.0,6.4559,6.4709,6.4522,6.4597,210100.0
2013-03-12 14:10:00,17.22,17.29,17.19,17.28,290000.0,6.4597,6.4859,6.4484,6.4822,290000.0
2013-03-12 14:20:00,17.28,17.36,17.28,17.31,418500.0,6.4822,6.5122,6.4822,6.4934,418500.0
2013-03-12 14:30:00,17.31,17.35,17.27,17.34,304500.0,6.4934,6.5084,6.4784,6.5047,304500.0
2013-03-12 14:40:00,17.35,17.38,17.3,17.34,176200.0,6.5084,6.5197,6.4897,6.5047,176200.0
2013-03-12 14:50:00,17.33,17.36,17.3,17.31,188600.0,6.5009,6.5122,6.4897,6.4934,188600.0
2013-03-12 15:00:00,17.31,17.35,17.28,17.3,215200.0,6.4934,6.5084,6.4822,6.4897,215200.0
2013-03-12 15:10:00,17.3,17.37,17.3,17.36,407100.0,6.4897,6.5159,6.4897,6.5122,407100.0
2013-03-12 15:20:00,17.36,17.4,17.34,17.37,435900.0,6.5122,6.5272,6.5047,6.5159,435900.0
2013-03-12 15:30:00,17.36,17.41,17.36,17.37,507900.0,6.5122,6.5309,6.5122,6.5159,507900.0
2013-03-12 15:40:00,17.37,17.38,17.34,17.35,372500.0,6.5159,6.5197,6.5047,6.5084,372500.0
2013-03-12 15:50:00,17.35,17.39,17.34,17.37,1194100.0,6.5084,6.5234,6.5047,6.5159,1194100.0
2013-03-13 09:30:00,17.58,17.6,17.44,17.45,1222000.0,6.5947,6.6022,6.5422,6.546,1222000.0
2013-03-13 09:40:00,17.44,17.49,17.39,17.49,801200.0,6.5422,6.561,6.5234,6.561,801200.0
2013-03-13 09:50:00,17.48,17.57,17.46,17.55,818900.0,6.5572,6.591,6.5497,6.5835,818900.0
2013-03-13 10:00:00,17.56,17.56,17.46,17.48,563700.0,6.5872,6.5872,6.5497,6.5572,563700.0
2013-03-13 10:10:00,17.47,17.49,17.43,17.43,466200.0,6.5535,6.561,6.5384,6.5384,466200.0
2013-03-13 10:20:00,17.44,17.46,17.37,17.39,376400.0,6.5422,6.5497,6.5159,6.5234,376400.0
2013-03-13 10:30:00,17.38,17.42,17.34,17.41,521800.0,6.5197,6.5347,6.5047,6.5309,521800.0
2013-03-13 10:40:00,17.41,17.43,17.4,17.41,376100.0,6.5309,6.5384,6.5272,6.5309,376100.0
2013-03-13 10:50:00,17.42,17.46,17.39,17.44,363300.0,6.5347,6.5497,6.5234,6.5422,363300.0
2013-03-13 11:00:00,17.44,17.46,17.42,17.44,216600.0,6.5422,6.5497,6.5347,6.5422,216600.0
2013-03-13 11:10:00,17.45,17.5,17.44,17.49,277400.0,6.546,6.5647,6.5422,6.561,277400.0
2013-03-13 11:20:00,17.5,17.55,17.49,17.53,348400.0,6.5647,6.5835,6.561,6.576,348400.0
2013-03-13 11:30:00,17.53,17.54,17.48,17.51,412900.0,6.576,6.5797,6.5572,6.5685,412900.0
2013-03-13 11:40:00,17.51,17.51,17.44,17.44,134700.0,6.5685,6.5685,6.5422,6.5422,134700.0
2013-03-13 11:50:00,17.45,17.49,17.42,17.43,315700.0,6.546,6.561,6.5347,6.5384,315700.0
2013-03-13 12:00:00,17.44,17.48,17.43,17.46,221300.0,6.5422,6.5572,6.5384,6.5497,221300.0
2013-03-13 12:10:00,17.46,17.52,17.46,17.51,246200.0,6.5497,6.5722,6.5497,6.5685,246200.0
2013-03-13 12:20:00,17.51,17.53,17.47,17.49,372500.0,6.5685,6.576,6.5535,6.561,372500.0
2013-03-13 12:30:00,17.5,17.5,17.44,17.46,204800.0,6.5647,6.5647,6.5422,6.5497,204800.0
2013-03-13 12:40:00,17.45,17.46,17.41,17.42,243300.0,6.546,6.5497,6.5309,6.5347,243300.0
2013-03-13 12:50:00,17.42,17.43,17.39,17.41,245500.0,6.5347,6.5384,6.5234,6.5309,245500.0
2013-03-13 13:00:00,17.41,17.42,17.38,17.38,243900.0,6.5309,6.5347,6.5197,6.5197,243900.0
2013-03-13 13:10:00,17.38,17.39,17.35,17.38,263400.0,6.5197,6.5234,6.5084,6.5197,263400.0
2013-03-13 13:20:00,17.38,17.44,17.37,17.41,305500.0,6.5197,6.5422,6.5159,6.5309,305500.0
2013-03-13 13:30:00,17.42,17.43,17.39,17.41,164500.0,6.5347,6.5384,6.5234,6.5309,164500.0
2013-03-13 13:40:00,17.41,17.42,17.39,17.4,184700.0,6.5309,6.5347,6.5234,6.5272,184700.0
2013-03-13 13:50:00,17.4,17.41,17.31,17.37,581900.0,6.5272,6.5309,6.4934,6.5159,581900.0
2013-03-13 14:00:00,17.37,17.37,17.32,17.33,151700.0,6.5159,6.5159,6.4972,6.5009,151700.0
2013-03-13 14:10:00,17.33,17.33,17.27,17.28,380400.0,6.5009,6.5009,6.4784,6.4822,380400.0
2013-03-13 14:20:00,17.28,17.28,17.12,17.19,892400.0,6.4822,6.4822,6.4222,6.4484,892400.0
2013-03-13 14:30:00,17.2,17.25,17.19,17.24,495900.0,6.4522,6.4709,6.4484,6.4672,495900.0
2013-03-13 14:40:00,17.25,17.25,17.16,17.21,364200.0,6.4709,6.4709,6.4372,6.4559,364200.0
2013-03-13 14:50:00,17.2,17.26,17.2,17.23,309800.0,6.4522,6.4747,6.4522,6.4634,309800.0
2013-03-13 15:00:00,17.24,17.27,17.19,17.19,224900.0,6.4672,6.4784,6.4484,6.4484,224900.0
2013-03-13 15:10:00,17.2,17.25,17.2,17.22,299800.0,6.4522,6.4709,6.4522,6.4597,299800.0
2013-03-13 15:20:00,17.22,17.29,17.21,17.28,444000.0,6.4597,6.4859,6.4559,6.4822,444000.0
2013-03-13 15:30:00,17.28,17.29,17.27,17.28,271400.0,6.4822,6.4859,6.4784,6.4822,271400.0
2013-03-13 15:40:00,17.28,17.28,17.23,17.26,371000.0,6.4822,6.4822,6.4634,6.4747,371000.0
2013-03-13 15:50:00,17.26,17.27,17.2,17.2,913900.0,6.4747,6.4784,6.4522,6.4522,913900.0
2013-03-14 09:30:00,17.3,17.38,17.26,17.32,645800.0,6.4897,6.5197,6.4747,6.4972,645800.0
2013-03-14 09:40:00,17.33,17.36,17.29,17.3,399700.0,6.5009,6.5122,6.4859,6.4897,399700.0
2013-03-14 09:50:00,17.31,17.37,17.31,17.36,319400.0,6.4934,6.5159,6.4934,6.5122,319400.0
2013-03-14 10:00:00,17.35,17.36,17.18,17.23,448700.0,6.5084,6.5122,6.4447,6.4634,448700.0
2013-03-14 10:10:00,17.22,17.27,17.19,17.19,227000.0,6.4597,6.4784,6.4484,6.4484,227000.0
2013-03-14 10:20:00,17.19,17.26,17.15,17.22,397800.0,6.4484,6.4747,6.4334,6.4597,397800.0
2013-03-14 10:30:00,17.22,17.24,17.18,17.18,345500.0,6.4597,6.4672,6.4447,6.4447,345500.0
2013-03-14 10:40:00,17.19,17.25,17.18,17.2,328700.0,6.4484,6.4709,6.4447,6.4522,328700.0
2013-03-14 10:50:00,17.2,17.23,17.15,17.16,256400.0,6.4522,6.4634,6.4334,6.4372,256400.0
2013-03-14 11:00:00,17.16,17.2,17.15,17.16,298300.0,6.4372,6.4522,6.4334,6.4372,298300.0
2013-03-14 11:10:00,17.16,17.17,17.11,17.12,292400.0,6.4372,6.4409,6.4184,6.4222,292400.0
2013-03-14 11:20:00,17.13,17.15,17.04,17.09,506900.0,6.4259,6.4334,6.3921,6.4109,506900.0
2013-03-14 11:30:00,17.08,17.14,17.06,17.14,325700.0,6.4072,6.4297,6.3997,6.4297,325700.0
2013-03-14 11:40:00,17.14,17.19,17.12,17.16,258400.0,6.4297,6.4484,6.4222,6.4372,258400.0
2013-03-14 11:50:00,17.15,17.16,17.12,17.13,368100.0,6.4334,6.4372,6.4222,6.4259,368100.0
2013-03-14 12:00:00,17.14,17.15,17.13,17.14,235100.0,6.4297,6.4334,6.4259,6.4297,235100.0
2013-03-14 12:10:00,17.14,17.18,17.14,17.18,295200.0,6.4297,6.4447,6.4297,6.4447,295200.0
2013-03-14 12:20:00,17.18,17.2,17.15,17.19,239900.0,6.4447,6.4522,6.4334,6.4484,239900.0
2013-03-14 12:30:00,17.19,17.25,17.17,17.25,288800.0,6.4484,6.4709,6.4409,6.4709,288800.0
2013-03-14 12:40:00,17.25,17.3,17.21,17.28,261600.0,6.4709,6.4897,6.4559,6.4822,261600.0
2013-03-14 12:50:00,17.27,17.31,17.25,17.28,282900.0,6.4784,6.4934,6.4709,6.4822,282900.0
2013-03-14 13:00:00,17.28,17.29,17.23,17.24,229500.0,6.4822,6.4859,6.4634,6.4672,229500.0
2013-03-14 13:10:00,17.25,17.3,17.25,17.3,270200.0,6.4709,6.4897,6.4709,6.4897,270200.0
2013-03-14 13:20:00,17.29,17.38,17.28,17.36,508000.0,6.4859,6.5197,6.4822,6.5122,508000.0
2013-03-14 13:30:00,17.36,17.44,17.33,17.42,879100.0,6.5122,6.5422,6.5009,6.5347,879100.0
2013-03-14 13:40:00,17.43,17.44,17.36,17.44,442600.0,6.5384,6.5422,6.5122,6.5422,442600.0
2013-03-14 13:50:00,17.44,17.48,17.35,17.35,541000.0,6.5422,6.5572,6.5084,6.5084,541000.0
2013-03-14 14:00:00,17.35,17.42,17.33,17.41,501500.0,6.5084,6.5347,6.5009,6.5309,501500.0
2013-03-14 14:10:00,17.42,17.43,17.31,17.32,337200.0,6.5347,6.5384,6.4934,6.4972,337200.0
2013-03-14 14:20:00,17.32,17.38,17.32,17.32,316000.0,6.4972,6.5197,6.4972,6.4972,316000.0
2013-03-14 14:30:00,17.32,17.36,17.3,17.32,372100.0,6.4972,6.5122,6.4897,6.4972,372100.0
2013-03-14 14:40:00,17.32,17.34,17.29,17.31,261200.0,6.4972,6.5047,6.4859,6.4934,261200.0
2013-03-14 14:50:00,17.3,17.36,17.3,17.34,463700.0,6.4897,6.5122,6.4897,6.5047,463700.0
2013-03-14 15:00:00,17.34,17.37,17.34,17.34,252300.0,6.5047,6.5159,6.5047,6.5047,252300.0
2013-03-14 15:10:00,17.34,17.35,17.3,17.34,455400.0,6.5047,6.5084,6.4897,6.5047,455400.0
2013-03-14 15:20:00,17.33,17.36,17.3,17.34,500900.0,6.5009,6.5122,6.4897,6.5047,500900.0
2013-03-14 15:30:00,17.35,17.4,17.34,17.39,508600.0,6.5084,6.5272,6.5047,6.5234,508600.0
2013-03-14 15:40:00,17.39,17.42,17.35,17.36,650900.0,6.5234,6.5347,6.5084,6.5122,650900.0
2013-03-14 15:50:00,17.36,17.41,17.34,17.41,1380900.0,6.5122,6.5309,6.5047,6.5309,1380900.0
2013-03-15 09:30:00,17.53,17.57,17.37,17.43,577000.0,6.576,6.591,6.5159,6.5384,577000.0
2013-03-15 09:40:00,17.43,17.5,17.42,17.49,633100.0,6.5384,6.5647,6.5347,6.561,633100.0
2013-03-15 09:50:00,17.5,17.52,17.45,17.49,493900.0,6.5647,6.5722,6.546,6.561,493900.0
2013-03-15 10:00:00,17.49,17.54,17.43,17.48,1150000.0,6.561,6.5797,6.5384,6.5572,1150000.0
2013-03-15 10:10:00,17.48,17.54,17.47,17.53,746600.0,6.5572,6.5797,6.5535,6.576,746600.0
2013-03-15 10:20:00,17.54,17.6,17.53,17.53,555100.0,6.5797,6.6022,6.576,6.576,555100.0
2013-03-15 10:30:00,17.52,17.59,17.52,17.57,556700.0,6.5722,6.5985,6.5722,6.591,556700.0
2013-03-15 10:40:00,17.57,17.61,17.55,17.55,438900.0,6.591,6.606,6.5835,6.5835,438900.0
2013-03-15 10:50:00,17.55,17.71,17.55,17.71,719200.0,6.5835,6.6435,6.5835,6.6435,719200.0
2013-03-15 11:00:00,17.71,17.8,17.69,17.76,666900.0,6.6435,6.6772,6.636,6.6622,666900.0
2013-03-15 11:10:00,17.75,17.82,17.75,17.79,960600.0,6.6585,6.6847,6.6585,6.6735,960600.0
2013-03-15 11:20:00,17.79,17.81,17.74,17.76,591100.0,6.6735,6.681,6.6547,6.6622,591100.0
2013-03-15 11:30:00,17.76,17.78,17.73,17.76,392000.0,6.6622,6.6697,6.651,6.6622,392000.0
2013-03-15 11:40:00,17.76,17.77,17.68,17.69,354000.0,6.6622,6.666,6.6322,6.636,354000.0
2013-03-15 11:50:00,17.69,17.72,17.67,17.69,314100.0,6.636,6.6472,6.6285,6.636,314100.0
2013-03-15 12:00:00,17.7,17.7,17.66,17.67,596500.0,6.6397,6.6397,6.6247,6.6285,596500.0
2013-03-15 12:10:00,17.68,17.71,17.67,17.71,230000.0,6.6322,6.6435,6.6285,6.6435,230000.0
2013-03-15 12:20:00,17.71,17.72,17.67,17.67,192400.0,6.6435,6.6472,6.6285,6.6285,192400.0
2013-03-15 12:30:00,17.67,17.71,17.66,17.67,410100.0,6.6285,6.6435,6.6247,6.6285,410100.0
2013-03-15 12:40:00,17.67,17.71,17.67,17.68,241000.0,6.6285,6.6435,6.6285,6.6322,241000.0
2013-03-15 12:50:00,17.68,17.72,17.67,17.72,211600.0,6.6322,6.6472,6.6285,6.6472,211600.0
2013-03-15 13:00:00,17.72,17.72,17.7,17.71,276000.0,6.6472,6.6472,6.6397,6.6435,276000.0
2013-03-15 13:10:00,17.71,17.74,17.7,17.74,384200.0,6.6435,6.6547,6.6397,6.6547,384200.0
2013-03-15 13:20:00,17.74,17.74,17.71,17.74,313400.0,6.6547,6.6547,6.6435,6.6547,313400.0
2013-03-15 13:30:00,17.73,17.78,17.72,17.78,464200.0,6.651,6.6697,6.6472,6.6697,464200.0
2013-03-15 13:40:00,17.77,17.85,17.77,17.79,799400.0,6.666,6.696,6.666,6.6735,799400.0
2013-03-15 13:50:00,17.78,17.82,17.73,17.74,303400.0,6.6697,6.6847,6.651,6.6547,303400.0
2013-03-15 14:00:00,17.74,17.77,17.71,17.72,237600.0,6.6547,6.666,6.6435,6.6472,237600.0
2013-03-15 14:10:00,17.72,17.76,17.71,17.76,369000.0,6.6472,6.6622,6.6435,6.6622,369000.0
2013-03-15 14:20:00,17.76,17.77,17.74,17.74,304900.0,6.6622,6.666,6.6547,6.6547,304900.0
2013-03-15 14:30:00,17.75,17.79,17.74,17.75,568800.0,6.6585,6.6735,6.6547,6.6585,568800.0
2013-03-15 14:40:00,17.75,17.8,17.74,17.75,700500.0,6.6585,6.6772,6.6547,6.6585,700500.0
2013-03-15 14:50:00,17.75,17.76,17.69,17.72,532000.0,6.6585,6.6622,6.636,6.6472,532000.0
2013-03-15 15:00:00,17.71,17.74,17.7,17.72,571400.0,6.6435,6.6547,6.6397,6.6472,571400.0
2013-03-15 15:10:00,17.72,17.73,17.69,17.72,596900.0,6.6472,6.651,6.636,6.6472,596900.0
2013-03-15 15:20:00,17.73,17.77,17.71,17.76,783500.0,6.651,6.666,6.6435,6.6622,783500.0
2013-03-15 15:30:00,17.76,17.78,17.75,17.77,661300.0,6.6622,6.6697,6.6585,6.666,661300.0
2013-03-15 15:40:00,17.77,17.79,17.76,17.76,686900.0,6.666,6.6735,6.6622,6.6622,686900.0
2013-03-15 15:50:00,17.76,17.81,17.73,17.81,2535200.0,6.6622,6.681,6.651,6.681,2535200.0
2013-03-18 09:30:00,17.41,17.56,17.37,17.48,1543200.0,6.5309,6.5872,6.5159,6.5572,1543200.0
2013-03-18 09:40:00,17.48,17.54,17.47,17.5,1007600.0,6.5572,6.5797,6.5535,6.5647,1007600.0
2013-03-18 09:50:00,17.5,17.55,17.49,17.55,605700.0,6.5647,6.5835,6.561,6.5835,605700.0
2013-03-18 10:00:00,17.55,17.59,17.51,17.55,447500.0,6.5835,6.5985,6.5685,6.5835,447500.0
2013-03-18 10:10:00,17.56,17.62,17.55,17.56,388300.0,6.5872,6.6097,6.5835,6.5872,388300.0
2013-03-18 10:20:00,17.56,17.66,17.55,17.66,366000.0,6.5872,6.6247,6.5835,6.6247,366000.0
2013-03-18 10:30:00,17.66,17.69,17.63,17.68,804600.0,6.6247,6.636,6.6135,6.6322,804600.0
2013-03-18 10:40:00,17.67,17.72,17.63,17.71,657700.0,6.6285,6.6472,6.6135,6.6435,657700.0
2013-03-18 10:50:00,17.72,17.73,17.68,17.69,263800.0,6.6472,6.651,6.6322,6.636,263800.0
2013-03-18 11:00:00,17.68,17.76,17.68,17.74,473600.0,6.6322,6.6622,6.6322,6.6547,473600.0
2013-03-18 11:10:00,17.75,17.78,17.72,17.73,878300.0,6.6585,6.6697,6.6472,6.651,878300.0
2013-03-18 11:20:00,17.73,17.75,17.72,17.73,657200.0,6.651,6.6585,6.6472,6.651,657200.0
2013-03-18 11:30:00,17.73,17.73,17.67,17.67,297400.0,6.651,6.651,6.6285,6.6285,297400.0
2013-03-18 11:40:00,17.68,17.7,17.66,17.69,545500.0,6.6322,6.6397,6.6247,6.636,545500.0
2013-03-18 11:50:00,17.69,17.7,17.66,17.68,204500.0,6.636,6.6397,6.6247,6.6322,204500.0
2013-03-18 12:00:00,17.69,17.75,17.69,17.74,742200.0,6.636,6.6585,6.636,6.6547,742200.0
2013-03-18 12:10:00,17.74,17.76,17.73,17.73,235300.0,6.6547,6.6622,6.651,6.651,235300.0
2013-03-18 12:20:00,17.73,17.75,17.71,17.71,639400.0,6.651,6.6585,6.6435,6.6435,639400.0
2013-03-18 12:30:00,17.72,17.73,17.69,17.73,339400.0,6.6472,6.651,6.636,6.651,339400.0
2013-03-18 12:40:00,17.73,17.73,17.68,17.71,201800.0,6.651,6.651,6.6322,6.6435,201800.0
2013-03-18 12:50:00,17.71,17.73,17.7,17.7,879400.0,6.6435,6.651,6.6397,6.6397,879400.0
2013-03-18 13:00:00,17.71,17.74,17.71,17.74,348500.0,6.6435,6.6547,6.6435,6.6547,348500.0
2013-03-18 13:10:00,17.73,17.77,17.72,17.73,321900.0,6.651,6.666,6.6472,6.651,321900.0
2013-03-18 13:20:00,17.74,17.82,17.72,17.73,978300.0,6.6547,6.6847,6.6472,6.651,978300.0
2013-03-18 13:30:00,17.73,17.76,17.71,17.74,585300.0,6.651,6.6622,6.6435,6.6547,585300.0
2013-03-18 13:40:00,17.73,17.77,17.73,17.77,116700.0,6.651,6.666,6.651,6.666,116700.0
2013-03-18 13:50:00,17.77,17.77,17.73,17.77,436600.0,6.666,6.666,6.651,6.666,436600.0
2013-03-18 14:00:00,17.76,17.8,17.76,17.8,208100.0,6.6622,6.6772,6.6622,6.6772,208100.0
2013-03-18 14:10:00,17.8,17.85,17.79,17.84,510300.0,6.6772,6.696,6.6735,6.6922,510300.0
2013-03-18 14:20:00,17.84,17.91,17.83,17.9,431600.0,6.6922,6.7185,6.6885,6.7148,431600.0
2013-03-18 14:30:00,17.89,17.91,17.83,17.85,355400.0,6.711,6.7185,6.6885,6.696,355400.0
2013-03-18 14:40:00,17.85,17.9,17.84,17.87,227200.0,6.696,6.7148,6.6922,6.7035,227200.0
2013-03-18 14:50:00,17.87,17.88,17.78,17.78,261600.0,6.7035,6.7073,6.6697,6.6697,261600.0
2013-03-18 15:00:00,17.78,17.79,17.75,17.76,503500.0,6.6697,6.6735,6.6585,6.6622,503500.0
2013-03-18 15:10:00,17.75,17.78,17.74,17.75,496200.0,6.6585,6.6697,6.6547,6.6585,496200.0
2013-03-18 15:20:00,17.75,17.78,17.7,17.74,761300.0,6.6585,6.6697,6.6397,6.6547,761300.0
2013-03-18 15:30:00,17.73,17.77,17.72,17.76,1410100.0,6.651,6.666,6.6472,6.6622,1410100.0
2013-03-18 15:40:00,17.76,17.8,17.74,17.77,830200.0,6.6622,6.6772,6.6547,6.666,830200.0
2013-03-18 15:50:00,17.77,17.79,17.75,17.78,1422600.0,6.666,6.6735,6.6585,6.6697,1422600.0
2013-03-19 09:30:00,17.73,17.86,17.7,17.8,453100.0,6.651,6.6998,6.6397,6.6772,453100.0
2013-03-19 09:40:00,17.8,17.85,17.74,17.82,393200.0,6.6772,6.696,6.6547,6.6847,393200.0
2013-03-19 09:50:00,17.81,17.93,17.81,17.85,468000.0,6.681,6.726,6.681,6.696,468000.0
2013-03-19 10:00:00,17.86,17.89,17.75,17.82,389400.0,6.6998,6.711,6.6585,6.6847,389400.0
2013-03-19 10:10:00,17.82,17.82,17.76,17.76,314100.0,6.6847,6.6847,6.6622,6.6622,314100.0
2013-03-19 10:20:00,17.77,17.78,17.66,17.68,565800.0,6.666,6.6697,6.6247,6.6322,565800.0
2013-03-19 10:30:00,17.68,17.68,17.6,17.62,559400.0,6.6322,6.6322,6.6022,6.6097,559400.0
2013-03-19 10:40:00,17.62,17.64,17.56,17.57,329900.0,6.6097,6.6172,6.5872,6.591,329900.0
2013-03-19 10:50:00,17.57,17.61,17.54,17.57,278300.0,6.591,6.606,6.5797,6.591,278300.0
2013-03-19 11:00:00,17.58,17.58,17.51,17.53,390900.0,6.5947,6.5947,6.5685,6.576,390900.0
2013-03-19 11:10:00,17.53,17.55,17.5,17.53,257200.0,6.576,6.5835,6.5647,6.576,257200.0
2013-03-19 11:20:00,17.53,17.53,17.47,17.5,304900.0,6.576,6.576,6.5535,6.5647,304900.0
2013-03-19 11:30:00,17.48,17.5,17.4,17.41,510300.0,6.5572,6.5647,6.5272,6.5309,510300.0
2013-03-19 11:40:00,17.41,17.45,17.37,17.37,479100.0,6.5309,6.546,6.5159,6.5159,479100.0
2013-03-19 11:50:00,17.37,17.38,17.26,17.28,1090800.0,6.5159,6.5197,6.4747,6.4822,1090800.0
2013-03-19 12:00:00,17.29,17.3,17.26,17.27,631300.0,6.4859,6.4897,6.4747,6.4784,631300.0
2013-03-19 12:10:00,17.26,17.33,17.23,17.32,635500.0,6.4747,6.5009,6.4634,6.4972,635500.0
2013-03-19 12:20:00,17.32,17.43,17.31,17.41,608500.0,6.4972,6.5384,6.4934,6.5309,608500.0
2013-03-19 12:30:00,17.41,17.43,17.35,17.42,499300.0,6.5309,6.5384,6.5084,6.5347,499300.0
2013-03-19 12:40:00,17.42,17.52,17.42,17.45,391300.0,6.5347,6.5722,6.5347,6.546,391300.0
2013-03-19 12:50:00,17.45,17.51,17.44,17.48,245700.0,6.546,6.5685,6.5422,6.5572,245700.0
2013-03-19 13:00:00,17.49,17.49,17.4,17.42,205300.0,6.561,6.561,6.5272,6.5347,205300.0
2013-03-19 13:10:00,17.42,17.44,17.39,17.4,122700.0,6.5347,6.5422,6.5234,6.5272,122700.0
2013-03-19 13:20:00,17.4,17.43,17.37,17.38,348600.0,6.5272,6.5384,6.5159,6.5197,348600.0
2013-03-19 13:30:00,17.38,17.43,17.36,17.37,283200.0,6.5197,6.5384,6.5122,6.5159,283200.0
2013-03-19 13:40:00,17.37,17.44,17.36,17.43,223600.0,6.5159,6.5422,6.5122,6.5384,223600.0
2013-03-19 13:50:00,17.43,17.5,17.42,17.5,191500.0,6.5384,6.5647,6.5347,6.5647,191500.0
2013-03-19 14:00:00,17.49,17.58,17.48,17.54,433600.0,6.561,6.5947,6.5572,6.5797,433600.0
2013-03-19 14:10:00,17.54,17.61,17.53,17.53,558600.0,6.5797,6.606,6.576,6.576,558600.0
2013-03-19 14:20:00,17.53,17.56,17.43,17.46,324700.0,6.576,6.5872,6.5384,6.5497,324700.0
2013-03-19 14:30:00,17.47,17.52,17.45,17.49,383100.0,6.5535,6.5722,6.546,6.561,383100.0
2013-03-19 14:40:00,17.49,17.51,17.46,17.47,322600.0,6.561,6.5685,6.5497,6.5535,322600.0
2013-03-19 14:50:00,17.47,17.49,17.44,17.49,187500.0,6.5535,6.561,6.5422,6.561,187500.0
2013-03-19 15:00:00,17.49,17.52,17.45,17.49,473100.0,6.561,6.5722,6.546,6.561,473100.0
2013-03-19 15:10:00,17.48,17.62,17.47,17.55,743300.0,6.5572,6.6097,6.5535,6.5835,743300.0
2013-03-19 15:20:00,17.54,17.56,17.5,17.54,556200.0,6.5797,6.5872,6.5647,6.5797,556200.0
2013-03-19 15:30:00,17.54,17.55,17.5,17.52,407800.0,6.5797,6.5835,6.5647,6.5722,407800.0
2013-03-19 15:40:00,17.52,17.55,17.51,17.54,419700.0,6.5722,6.5835,6.5685,6.5797,419700.0
2013-03-19 15:50:00,17.54,17.58,17.52,17.56,1172500.0,6.5797,6.5947,6.5722,6.5872,1172500.0
2013-03-20 09:30:00,17.49,17.54,17.43,17.54,425800.0,6.561,6.5797,6.5384,6.5797,425800.0
2013-03-20 09:40:00,17.54,17.54,17.38,17.39,618300.0,6.5797,6.5797,6.5197,6.5234,618300.0
2013-03-20 09:50:00,17.4,17.4,17.23,17.24,458700.0,6.5272,6.5272,6.4634,6.4672,458700.0
2013-03-20 10:00:00,17.25,17.36,17.21,17.33,398800.0,6.4709,6.5122,6.4559,6.5009,398800.0
2013-03-20 10:10:00,17.33,17.39,17.31,17.36,226400.0,6.5009,6.5234,6.4934,6.5122,226400.0
2013-03-20 10:20:00,17.36,17.41,17.33,17.41,252800.0,6.5122,6.5309,6.5009,6.5309,252800.0
2013-03-20 10:30:00,17.41,17.42,17.33,17.37,284100.0,6.5309,6.5347,6.5009,6.5159,284100.0
2013-03-20 10:40:00,17.36,17.37,17.32,17.33,354900.0,6.5122,6.5159,6.4972,6.5009,354900.0
2013-03-20 10:50:00,17.33,17.35,17.25,17.35,355600.0,6.5009,6.5084,6.4709,6.5084,355600.0
2013-03-20 11:00:00,17.35,17.35,17.32,17.33,179400.0,6.5084,6.5084,6.4972,6.5009,179400.0
2013-03-20 11:10:00,17.33,17.35,17.31,17.32,254200.0,6.5009,6.5084,6.4934,6.4972,254200.0
2013-03-20 11:20:00,17.32,17.33,17.29,17.3,240300.0,6.4972,6.5009,6.4859,6.4897,240300.0
2013-03-20 11:30:00,17.3,17.31,17.28,17.29,229400.0,6.4897,6.4934,6.4822,6.4859,229400.0
2013-03-20 11:40:00,17.29,17.3,17.23,17.28,510400.0,6.4859,6.4897,6.4634,6.4822,510400.0
2013-03-20 11:50:00,17.27,17.32,17.25,17.25,294500.0,6.4784,6.4972,6.4709,6.4709,294500.0
2013-03-20 12:00:00,17.26,17.28,17.24,17.26,166800.0,6.4747,6.4822,6.4672,6.4747,166800.0
2013-03-20 12:10:00,17.26,17.3,17.26,17.27,305100.0,6.4747,6.4897,6.4747,6.4784,305100.0
2013-03-20 12:20:00,17.28,17.32,17.26,17.32,266000.0,6.4822,6.4972,6.4747,6.4972,266000.0
2013-03-20 12:30:00,17.32,17.32,17.27,17.28,303000.0,6.4972,6.4972,6.4784,6.4822,303000.0
2013-03-20 12:40:00,17.29,17.31,17.27,17.29,296500.0,6.4859,6.4934,6.4784,6.4859,296500.0
2013-03-20 12:50:00,17.28,17.29,17.25,17.27,347300.0,6.4822,6.4859,6.4709,6.4784,347300.0
2013-03-20 13:00:00,17.26,17.27,17.23,17.27,245200.0,6.4747,6.4784,6.4634,6.4784,245200.0
2013-03-20 13:10:00,17.27,17.28,17.26,17.28,81100.0,6.4784,6.4822,6.4747,6.4822,81100.0
2013-03-20 13:20:00,17.28,17.31,17.27,17.28,271900.0,6.4822,6.4934,6.4784,6.4822,271900.0
2013-03-20 13:30:00,17.28,17.29,17.23,17.26,202600.0,6.4822,6.4859,6.4634,6.4747,202600.0
2013-03-20 13:40:00,17.26,17.28,17.22,17.22,183800.0,6.4747,6.4822,6.4597,6.4597,183800.0
2013-03-20 13:50:00,17.23,17.27,17.23,17.24,188800.0,6.4634,6.4784,6.4634,6.4672,188800.0
2013-03-20 14:00:00,17.25,17.26,17.19,17.2,378600.0,6.4709,6.4747,6.4484,6.4522,378600.0
2013-03-20 14:10:00,17.2,17.28,17.2,17.25,321000.0,6.4522,6.4822,6.4522,6.4709,321000.0
2013-03-20 14:20:00,17.25,17.32,17.25,17.27,287700.0,6.4709,6.4972,6.4709,6.4784,287700.0
2013-03-20 14:30:00,17.28,17.31,17.25,17.3,299200.0,6.4822,6.4934,6.4709,6.4897,299200.0
2013-03-20 14:40:00,17.31,17.34,17.27,17.27,410400.0,6.4934,6.5047,6.4784,6.4784,410400.0
2013-03-20 14:50:00,17.27,17.28,17.21,17.23,245200.0,6.4784,6.4822,6.4559,6.4634,245200.0
2013-03-20 15:00:00,17.23,17.25,17.2,17.23,283400.0,6.4634,6.4709,6.4522,6.4634,283400.0
2013-03-20 15:10:00,17.21,17.23,17.18,17.23,269500.0,6.4559,6.4634,6.4447,6.4634,269500.0
2013-03-20 15:20:00,17.23,17.23,17.19,17.2,280800.0,6.4634,6.4634,6.4484,6.4522,280800.0
2013-03-20 15:30:00,17.19,17.24,17.18,17.24,392400.0,6.4484,6.4672,6.4447,6.4672,392400.0
2013-03-20 15:40:00,17.24,17.29,17.23,17.25,451500.0,6.4672,6.4859,6.4634,6.4709,451500.0
2013-03-20 15:50:00,17.25,17.25,17.19,17.22,919700.0,6.4709,6.4709,6.4484,6.4597,919700.0
2013-03-21 09:30:00,17.19,17.22,17.14,17.2,338400.0,6.4484,6.4597,6.4297,6.4522,338400.0
2013-03-21 09:40:00,17.2,17.2,17.08,17.08,382100.0,6.4522,6.4522,6.4072,6.4072,382100.0
2013-03-21 09:50:00,17.09,17.16,17.05,17.16,365400.0,6.4109,6.4372,6.3959,6.4372,365400.0
2013-03-21 10:00:00,17.16,17.19,17.09,17.12,311800.0,6.4372,6.4484,6.4109,6.4222,311800.0
2013-03-21 10:10:00,17.12,17.15,17.09,17.11,204600.0,6.4222,6.4334,6.4109,6.4184,204600.0
2013-03-21 10:20:00,17.12,17.18,17.09,17.16,240500.0,6.4222,6.4447,6.4109,6.4372,240500.0
2013-03-21 10:30:00,17.16,17.2,17.15,17.18,332200.0,6.4372,6.4522,6.4334,6.4447,332200.0
2013-03-21 10:40:00,17.19,17.22,17.19,17.2,306500.0,6.4484,6.4597,6.4484,6.4522,306500.0
2013-03-21 10:50:00,17.21,17.24,17.19,17.21,451100.0,6.4559,6.4672,6.4484,6.4559,451100.0
2013-03-21 11:00:00,17.21,17.24,17.18,17.22,267200.0,6.4559,6.4672,6.4447,6.4597,267200.0
2013-03-21 11:10:00,17.23,17.25,17.21,17.23,133700.0,6.4634,6.4709,6.4559,6.4634,133700.0
2013-03-21 11:20:00,17.23,17.24,17.19,17.19,168900.0,6.4634,6.4672,6.4484,6.4484,168900.0
2013-03-21 11:30:00,17.19,17.25,17.18,17.23,217800.0,6.4484,6.4709,6.4447,6.4634,217800.0
2013-03-21 11:40:00,17.24,17.25,17.18,17.19,231400.0,6.4672,6.4709,6.4447,6.4484,231400.0
2013-03-21 11:50:00,17.18,17.2,17.14,17.15,203800.0,6.4447,6.4522,6.4297,6.4334,203800.0
2013-03-21 12:00:00,17.14,17.15,17.1,17.11,227200.0,6.4297,6.4334,6.4147,6.4184,227200.0
2013-03-21 12:10:00,17.11,17.13,17.08,17.09,277700.0,6.4184,6.4259,6.4072,6.4109,277700.0
2013-03-21 12:20:00,17.09,17.11,17.07,17.07,161900.0,6.4109,6.4184,6.4034,6.4034,161900.0
2013-03-21 12:30:00,17.09,17.1,17.05,17.07,150000.0,6.4109,6.4147,6.3959,6.4034,150000.0
2013-03-21 12:40:00,17.07,17.08,17.01,17.02,193400.0,6.4034,6.4072,6.3809,6.3846,193400.0
2013-03-21 12:50:00,17.03,17.05,17.01,17.03,179300.0,6.3884,6.3959,6.3809,6.3884,179300.0
2013-03-21 13:00:00,17.02,17.02,16.98,17.0,282300.0,6.3846,6.3846,6.3696,6.3771,282300.0
2013-03-21 13:10:00,17.0,17.01,16.88,16.88,515700.0,6.3771,6.3809,6.3321,6.3321,515700.0
2013-03-21 13:20:00,16.88,16.96,16.86,16.95,471900.0,6.3321,6.3621,6.3246,6.3584,471900.0
2013-03-21 13:30:00,16.95,16.98,16.91,16.95,178300.0,6.3584,6.3696,6.3434,6.3584,178300.0
2013-03-21 13:40:00,16.95,16.96,16.92,16.93,147600.0,6.3584,6.3621,6.3471,6.3509,147600.0
2013-03-21 13:50:00,16.94,16.97,16.92,16.97,180700.0,6.3546,6.3659,6.3471,6.3659,180700.0
2013-03-21 14:00:00,16.96,16.96,16.87,16.9,298200.0,6.3621,6.3621,6.3284,6.3396,298200.0
2013-03-21 14:10:00,16.91,16.97,16.89,16.93,149700.0,6.3434,6.3659,6.3359,6.3509,149700.0
2013-03-21 14:20:00,16.93,16.93,16.89,16.91,117400.0,6.3509,6.3509,6.3359,6.3434,117400.0
2013-03-21 14:30:00,16.91,16.94,16.9,16.91,110100.0,6.3434,6.3546,6.3396,6.3434,110100.0
2013-03-21 14:40:00,16.91,16.96,16.91,16.93,113900.0,6.3434,6.3621,6.3434,6.3509,113900.0
2013-03-21 14:50:00,16.92,16.95,16.91,16.95,116300.0,6.3471,6.3584,6.3434,6.3584,116300.0
2013-03-21 15:00:00,16.95,16.97,16.94,16.96,243400.0,6.3584,6.3659,6.3546,6.3621,243400.0
2013-03-21 15:10:00,16.96,16.99,16.95,16.97,235400.0,6.3621,6.3734,6.3584,6.3659,235400.0
2013-03-21 15:20:00,16.96,16.98,16.95,16.97,242100.0,6.3621,6.3696,6.3584,6.3659,242100.0
2013-03-21 15:30:00,16.97,16.98,16.94,16.94,211100.0,6.3659,6.3696,6.3546,6.3546,211100.0
2013-03-21 15:40:00,16.94,16.95,16.88,16.91,631900.0,6.3546,6.3584,6.3321,6.3434,631900.0
2013-03-21 15:50:00,16.91,16.93,16.88,16.89,845600.0,6.3434,6.3509,6.3321,6.3359,845600.0
2013-03-22 09:30:00,16.89,16.95,16.86,16.93,627800.0,6.3359,6.3584,6.3246,6.3509,627800.0
2013-03-22 09:40:00,16.93,16.97,16.89,16.97,365000.0,6.3509,6.3659,6.3359,6.3659,365000.0
2013-03-22 09:50:00,16.96,16.97,16.88,16.9,315400.0,6.3621,6.3659,6.3321,6.3396,315400.0
2013-03-22 10:00:00,16.91,16.98,16.9,16.97,247400.0,6.3434,6.3696,6.3396,6.3659,247400.0
2013-03-22 10:10:00,16.97,17.0,16.95,16.98,398500.0,6.3659,6.3771,6.3584,6.3696,398500.0
2013-03-22 10:20:00,16.98,16.98,16.94,16.96,164300.0,6.3696,6.3696,6.3546,6.3621,164300.0
2013-03-22 10:30:00,16.96,16.96,16.87,16.87,225800.0,6.3621,6.3621,6.3284,6.3284,225800.0
2013-03-22 10:40:00,16.87,16.91,16.85,16.87,206400.0,6.3284,6.3434,6.3209,6.3284,206400.0
2013-03-22 10:50:00,16.88,16.89,16.85,16.89,159400.0,6.3321,6.3359,6.3209,6.3359,159400.0
2013-03-22 11:00:00,16.89,16.91,16.88,16.88,125700.0,6.3359,6.3434,6.3321,6.3321,125700.0
2013-03-22 11:10:00,16.88,16.89,16.85,16.87,211200.0,6.3321,6.3359,6.3209,6.3284,211200.0
2013-03-22 11:20:00,16.87,16.89,16.85,16.88,94000.0,6.3284,6.3359,6.3209,6.3321,94000.0
2013-03-22 11:30:00,16.88,16.89,16.86,16.87,168300.0,6.3321,6.3359,6.3246,6.3284,168300.0
2013-03-22 11:40:00,16.87,16.88,16.81,16.83,278200.0,6.3284,6.3321,6.3059,6.3134,278200.0
2013-03-22 11:50:00,16.83,16.86,16.8,16.83,187400.0,6.3134,6.3246,6.3021,6.3134,187400.0
2013-03-22 12:00:00,16.83,16.83,16.8,16.8,115300.0,6.3134,6.3134,6.3021,6.3021,115300.0
2013-03-22 12:10:00,16.8,16.84,16.8,16.84,228400.0,6.3021,6.3171,6.3021,6.3171,228400.0
2013-03-22 12:20:00,16.84,16.84,16.79,16.81,123400.0,6.3171,6.3171,6.2984,6.3059,123400.0
2013-03-22 12:30:00,16.81,16.84,16.8,16.84,161900.0,6.3059,6.3171,6.3021,6.3171,161900.0
2013-03-22 12:40:00,16.84,16.84,16.81,16.81,79800.0,6.3171,6.3171,6.3059,6.3059,79800.0
2013-03-22 12:50:00,16.8,16.84,16.78,16.82,295200.0,6.3021,6.3171,6.2946,6.3096,295200.0
2013-03-22 13:00:00,16.83,16.83,16.77,16.81,285300.0,6.3134,6.3134,6.2909,6.3059,285300.0
2013-03-22 13:10:00,16.81,16.82,16.78,16.82,106500.0,6.3059,6.3096,6.2946,6.3096,106500.0
2013-03-22 13:20:00,16.82,16.85,16.81,16.85,101100.0,6.3096,6.3209,6.3059,6.3209,101100.0
2013-03-22 13:30:00,16.85,16.86,16.83,16.84,135900.0,6.3209,6.3246,6.3134,6.3171,135900.0
2013-03-22 13:40:00,16.85,16.87,16.84,16.86,133500.0,6.3209,6.3284,6.3171,6.3246,133500.0
2013-03-22 13:50:00,16.86,16.88,16.81,16.84,102900.0,6.3246,6.3321,6.3059,6.3171,102900.0
2013-03-22 14:00:00,16.84,16.84,16.8,16.8,76000.0,6.3171,6.3171,6.3021,6.3021,76000.0
2013-03-22 14:10:00,16.8,16.84,16.79,16.83,107700.0,6.3021,6.3171,6.2984,6.3134,107700.0
2013-03-22 14:20:00,16.83,16.85,16.82,16.83,76300.0,6.3134,6.3209,6.3096,6.3134,76300.0
2013-03-22 14:30:00,16.83,16.84,16.79,16.84,151800.0,6.3134,6.3171,6.2984,6.3171,151800.0
2013-03-22 14:40:00,16.84,16.85,16.83,16.84,110500.0,6.3171,6.3209,6.3134,6.3171,110500.0
2013-03-22 14:50:00,16.84,16.85,16.81,16.85,233300.0,6.3171,6.3209,6.3059,6.3209,233300.0
2013-03-22 15:00:00,16.85,16.85,16.8,16.83,165100.0,6.3209,6.3209,6.3021,6.3134,165100.0
2013-03-22 15:10:00,16.84,16.85,16.82,16.82,94700.0,6.3171,6.3209,6.3096,6.3096,94700.0
2013-03-22 15:20:00,16.82,16.85,16.78,16.85,271400.0,6.3096,6.3209,6.2946,6.3209,271400.0
2013-03-22 15:30:00,16.85,16.85,16.81,16.84,407400.0,6.3209,6.3209,6.3059,6.3171,407400.0
2013-03-22 15:40:00,16.84,16.84,16.8,16.82,333100.0,6.3171,6.3171,6.3021,6.3096,333100.0
2013-03-22 15:50:00,16.82,16.86,16.82,16.85,624600.0,6.3096,6.3246,6.3096,6.3209,624600.0
2013-03-25 09:30:00,16.87,16.92,16.87,16.91,375200.0,6.3284,6.3471,6.3284,6.3434,375200.0
2013-03-25 09:40:00,16.91,17.0,16.9,16.99,309900.0,6.3434,6.3771,6.3396,6.3734,309900.0
2013-03-25 09:50:00,16.99,17.0,16.9,16.9,260700.0,6.3734,6.3771,6.3396,6.3396,260700.0
2013-03-25 10:00:00,16.91,16.94,16.88,16.92,236600.0,6.3434,6.3546,6.3321,6.3471,236600.0
2013-03-25 10:10:00,16.92,16.94,16.91,16.92,198200.0,6.3471,6.3546,6.3434,6.3471,198200.0
2013-03-25 10:20:00,16.92,16.96,16.91,16.96,275900.0,6.3471,6.3621,6.3434,6.3621,275900.0
2013-03-25 10:30:00,16.95,16.95,16.91,16.94,382400.0,6.3584,6.3584,6.3434,6.3546,382400.0
2013-03-25 10:40:00,16.94,16.94,16.89,16.92,224900.0,6.3546,6.3546,6.3359,6.3471,224900.0
2013-03-25 10:50:00,16.92,16.93,16.87,16.89,252800.0,6.3471,6.3509,6.3284,6.3359,252800.0
2013-03-25 11:00:00,16.89,16.89,16.82,16.82,452100.0,6.3359,6.3359,6.3096,6.3096,452100.0
2013-03-25 11:10:00,16.82,16.85,16.73,16.76,470700.0,6.3096,6.3209,6.2759,6.2871,470700.0
2013-03-25 11:20:00,16.75,16.79,16.72,16.73,424100.0,6.2834,6.2984,6.2721,6.2759,424100.0
2013-03-25 11:30:00,16.73,16.76,16.72,16.74,326900.0,6.2759,6.2871,6.2721,6.2796,326900.0
2013-03-25 11:40:00,16.74,16.78,16.72,16.78,115700.0,6.2796,6.2946,6.2721,6.2946,115700.0
2013-03-25 11:50:00,16.78,16.81,16.76,16.79,284200.0,6.2946,6.3059,6.2871,6.2984,284200.0
2013-03-25 12:00:00,16.8,16.83,16.8,16.82,228300.0,6.3021,6.3134,6.3021,6.3096,228300.0
2013-03-25 12:10:00,16.81,16.81,16.78,16.8,107500.0,6.3059,6.3059,6.2946,6.3021,107500.0
2013-03-25 12:20:00,16.8,16.8,16.73,16.73,134300.0,6.3021,6.3021,6.2759,6.2759,134300.0
2013-03-25 12:30:00,16.73,16.79,16.73,16.75,228700.0,6.2759,6.2984,6.2759,6.2834,228700.0
2013-03-25 12:40:00,16.75,16.76,16.74,16.75,112400.0,6.2834,6.2871,6.2796,6.2834,112400.0
2013-03-25 12:50:00,16.75,16.76,16.72,16.72,126100.0,6.2834,6.2871,6.2721,6.2721,126100.0
2013-03-25 13:00:00,16.72,16.73,16.65,16.66,278600.0,6.2721,6.2759,6.2458,6.2496,278600.0
2013-03-25 13:10:00,16.65,16.69,16.64,16.67,213200.0,6.2458,6.2609,6.2421,6.2534,213200.0
2013-03-25 13:20:00,16.68,16.72,16.66,16.72,157000.0,6.2571,6.2721,6.2496,6.2721,157000.0
2013-03-25 13:30:00,16.71,16.73,16.68,16.7,119900.0,6.2684,6.2759,6.2571,6.2646,119900.0
2013-03-25 13:40:00,16.7,16.79,16.7,16.78,170800.0,6.2646,6.2984,6.2646,6.2946,170800.0
2013-03-25 13:50:00,16.78,16.8,16.73,16.73,198800.0,6.2946,6.3021,6.2759,6.2759,198800.0
2013-03-25 14:00:00,16.73,16.73,16.69,16.7,111000.0,6.2759,6.2759,6.2609,6.2646,111000.0
2013-03-25 14:10:00,16.71,16.73,16.67,16.7,133700.0,6.2684,6.2759,6.2534,6.2646,133700.0
2013-03-25 14:20:00,16.7,16.73,16.69,16.72,114800.0,6.2646,6.2759,6.2609,6.2721,114800.0
2013-03-25 14:30:00,16.72,16.73,16.68,16.72,153600.0,6.2721,6.2759,6.2571,6.2721,153600.0
2013-03-25 14:40:00,16.71,16.77,16.71,16.77,147900.0,6.2684,6.2909,6.2684,6.2909,147900.0
2013-03-25 14:50:00,16.77,16.77,16.73,16.75,103600.0,6.2909,6.2909,6.2759,6.2834,103600.0
2013-03-25 15:00:00,16.75,16.75,16.71,16.73,229900.0,6.2834,6.2834,6.2684,6.2759,229900.0
2013-03-25 15:10:00,16.73,16.76,16.73,16.73,181600.0,6.2759,6.2871,6.2759,6.2759,181600.0
2013-03-25 15:20:00,16.73,16.75,16.7,16.73,222300.0,6.2759,6.2834,6.2646,6.2759,222300.0
2013-03-25 15:30:00,16.72,16.73,16.7,16.73,254400.0,6.2721,6.2759,6.2646,6.2759,254400.0
2013-03-25 15:40:00,16.72,16.73,16.69,16.71,280400.0,6.2721,6.2759,6.2609,6.2684,280400.0
2013-03-25 15:50:00,16.71,16.76,16.7,16.75,690500.0,6.2684,6.2871,6.2646,6.2834,690500.0
2013-03-26 09:30:00,16.89,16.96,16.83,16.95,585900.0,6.3359,6.3621,6.3134,6.3584,585900.0
2013-03-26 09:40:00,16.95,17.01,16.93,17.0,644600.0,6.3584,6.3809,6.3509,6.3771,644600.0
2013-03-26 09:50:00,17.01,17.03,16.98,17.02,330800.0,6.3809,6.3884,6.3696,6.3846,330800.0
2013-03-26 10:00:00,17.01,17.02,16.96,17.01,497300.0,6.3809,6.3846,6.3621,6.3809,497300.0
2013-03-26 10:10:00,17.0,17.04,16.99,17.0,223500.0,6.3771,6.3921,6.3734,6.3771,223500.0
2013-03-26 10:20:00,17.0,17.0,16.94,16.95,177800.0,6.3771,6.3771,6.3546,6.3584,177800.0
2013-03-26 10:30:00,16.96,16.99,16.93,16.93,174700.0,6.3621,6.3734,6.3509,6.3509,174700.0
2013-03-26 10:40:00,16.94,16.94,16.86,16.89,357100.0,6.3546,6.3546,6.3246,6.3359,357100.0
2013-03-26 10:50:00,16.9,16.96,16.89,16.94,259400.0,6.3396,6.3621,6.3359,6.3546,259400.0
2013-03-26 11:00:00,16.94,16.94,16.88,16.89,350300.0,6.3546,6.3546,6.3321,6.3359,350300.0
2013-03-26 11:10:00,16.9,16.91,16.87,16.88,231700.0,6.3396,6.3434,6.3284,6.3321,231700.0
2013-03-26 11:20:00,16.89,16.92,16.86,16.89,120600.0,6.3359,6.3471,6.3246,6.3359,120600.0
2013-03-26 11:30:00,16.89,16.89,16.86,16.88,149500.0,6.3359,6.3359,6.3246,6.3321,149500.0
2013-03-26 11:40:00,16.87,16.91,16.87,16.9,130700.0,6.3284,6.3434,6.3284,6.3396,130700.0
2013-03-26 11:50:00,16.9,16.91,16.86,16.86,172000.0,6.3396,6.3434,6.3246,6.3246,172000.0
2013-03-26 12:00:00,16.86,16.88,16.82,16.83,227800.0,6.3246,6.3321,6.3096,6.3134,227800.0
2013-03-26 12:10:00,16.83,16.84,16.8,16.8,136100.0,6.3134,6.3171,6.3021,6.3021,136100.0
2013-03-26 12:20:00,16.8,16.81,16.75,16.79,178600.0,6.3021,6.3059,6.2834,6.2984,178600.0
2013-03-26 12:30:00,16.79,16.81,16.76,16.79,194300.0,6.2984,6.3059,6.2871,6.2984,194300.0
2013-03-26 12:40:00,16.8,16.83,16.79,16.81,201500.0,6.3021,6.3134,6.2984,6.3059,201500.0
2013-03-26 12:50:00,16.81,16.83,16.79,16.82,87500.0,6.3059,6.3134,6.2984,6.3096,87500.0
2013-03-26 13:00:00,16.83,16.84,16.77,16.78,305900.0,6.3134,6.3171,6.2909,6.2946,305900.0
2013-03-26 13:10:00,16.79,16.83,16.78,16.79,159700.0,6.2984,6.3134,6.2946,6.2984,159700.0
2013-03-26 13:20:00,16.79,16.83,16.79,16.82,67700.0,6.2984,6.3134,6.2984,6.3096,67700.0
2013-03-26 13:30:00,16.82,16.83,16.79,16.8,208600.0,6.3096,6.3134,6.2984,6.3021,208600.0
2013-03-26 13:40:00,16.81,16.82,16.79,16.8,197000.0,6.3059,6.3096,6.2984,6.3021,197000.0
2013-03-26 13:50:00,16.8,16.81,16.78,16.78,223400.0,6.3021,6.3059,6.2946,6.2946,223400.0
2013-03-26 14:00:00,16.79,16.81,16.78,16.78,69200.0,6.2984,6.3059,6.2946,6.2946,69200.0
2013-03-26 14:10:00,16.79,16.79,16.74,16.76,233600.0,6.2984,6.2984,6.2796,6.2871,233600.0
2013-03-26 14:20:00,16.76,16.76,16.7,16.71,570800.0,6.2871,6.2871,6.2646,6.2684,570800.0
2013-03-26 14:30:00,16.72,16.73,16.65,16.65,361600.0,6.2721,6.2759,6.2458,6.2458,361600.0
2013-03-26 14:40:00,16.65,16.67,16.62,16.67,255600.0,6.2458,6.2534,6.2346,6.2534,255600.0
2013-03-26 14:50:00,16.66,16.71,16.66,16.71,177700.0,6.2496,6.2684,6.2496,6.2684,177700.0
2013-03-26 15:00:00,16.71,16.72,16.66,16.66,320500.0,6.2684,6.2721,6.2496,6.2496,320500.0
2013-03-26 15:10:00,16.66,16.69,16.65,16.66,368100.0,6.2496,6.2609,6.2458,6.2496,368100.0
2013-03-26 15:20:00,16.67,16.7,16.63,16.68,255700.0,6.2534,6.2646,6.2383,6.2571,255700.0
2013-03-26 15:30:00,16.69,16.75,16.68,16.74,252300.0,6.2609,6.2834,6.2571,6.2796,252300.0
2013-03-26 15:40:00,16.75,16.78,16.72,16.78,372200.0,6.2834,6.2946,6.2721,6.2946,372200.0
2013-03-26 15:50:00,16.78,16.78,16.73,16.77,561000.0,6.2946,6.2946,6.2759,6.2909,561000.0
2013-03-27 09:30:00,16.57,16.66,16.45,16.52,793800.0,6.2158,6.2496,6.1708,6.1971,793800.0
2013-03-27 09:40:00,16.53,16.59,16.52,16.56,350300.0,6.2008,6.2233,6.1971,6.2121,350300.0
2013-03-27 09:50:00,16.57,16.57,16.51,16.56,546300.0,6.2158,6.2158,6.1933,6.2121,546300.0
2013-03-27 10:00:00,16.56,16.57,16.51,16.53,247300.0,6.2121,6.2158,6.1933,6.2008,247300.0
2013-03-27 10:10:00,16.54,16.55,16.5,16.54,220700.0,6.2046,6.2083,6.1896,6.2046,220700.0
2013-03-27 10:20:00,16.54,16.66,16.52,16.61,926900.0,6.2046,6.2496,6.1971,6.2308,926900.0
2013-03-27 10:30:00,16.61,16.63,16.59,16.61,200300.0,6.2308,6.2383,6.2233,6.2308,200300.0
2013-03-27 10:40:00,16.62,16.63,16.59,16.62,241400.0,6.2346,6.2383,6.2233,6.2346,241400.0
2013-03-27 10:50:00,16.62,16.67,16.62,16.63,282600.0,6.2346,6.2534,6.2346,6.2383,282600.0
2013-03-27 11:00:00,16.64,16.64,16.61,16.62,125200.0,6.2421,6.2421,6.2308,6.2346,125200.0
2013-03-27 11:10:00,16.61,16.68,16.61,16.68,436100.0,6.2308,6.2571,6.2308,6.2571,436100.0
2013-03-27 11:20:00,16.68,16.69,16.64,16.68,144800.0,6.2571,6.2609,6.2421,6.2571,144800.0
2013-03-27 11:30:00,16.69,16.72,16.67,16.71,215200.0,6.2609,6.2721,6.2534,6.2684,215200.0
2013-03-27 11:40:00,16.71,16.73,16.69,16.71,143600.0,6.2684,6.2759,6.2609,6.2684,143600.0
2013-03-27 11:50:00,16.71,16.72,16.69,16.7,137200.0,6.2684,6.2721,6.2609,6.2646,137200.0
2013-03-27 12:00:00,16.71,16.72,16.67,16.67,269100.0,6.2684,6.2721,6.2534,6.2534,269100.0
2013-03-27 12:10:00,16.68,16.7,16.65,16.68,308300.0,6.2571,6.2646,6.2458,6.2571,308300.0
2013-03-27 12:20:00,16.69,16.71,16.65,16.68,169900.0,6.2609,6.2684,6.2458,6.2571,169900.0
2013-03-27 12:30:00,16.68,16.71,16.67,16.68,173200.0,6.2571,6.2684,6.2534,6.2571,173200.0
2013-03-27 12:40:00,16.68,16.68,16.65,16.66,241000.0,6.2571,6.2571,6.2458,6.2496,241000.0
2013-03-27 12:50:00,16.66,16.68,16.65,16.66,121500.0,6.2496,6.2571,6.2458,6.2496,121500.0
2013-03-27 13:00:00,16.66,16.67,16.6,16.6,227500.0,6.2496,6.2534,6.2271,6.2271,227500.0
2013-03-27 13:10:00,16.61,16.62,16.6,16.61,172200.0,6.2308,6.2346,6.2271,6.2308,172200.0
2013-03-27 13:20:00,16.62,16.65,16.61,16.64,118100.0,6.2346,6.2458,6.2308,6.2421,118100.0
2013-03-27 13:30:00,16.65,16.7,16.64,16.68,272600.0,6.2458,6.2646,6.2421,6.2571,272600.0
2013-03-27 13:40:00,16.68,16.7,16.66,16.68,100400.0,6.2571,6.2646,6.2496,6.2571,100400.0
2013-03-27 13:50:00,16.68,16.71,16.67,16.7,136200.0,6.2571,6.2684,6.2534,6.2646,136200.0
2013-03-27 14:00:00,16.69,16.76,16.69,16.73,202700.0,6.2609,6.2871,6.2609,6.2759,202700.0
2013-03-27 14:10:00,16.74,16.75,16.72,16.73,103600.0,6.2796,6.2834,6.2721,6.2759,103600.0
2013-03-27 14:20:00,16.73,16.76,16.72,16.75,143000.0,6.2759,6.2871,6.2721,6.2834,143000.0
2013-03-27 14:30:00,16.75,16.78,16.73,16.77,268900.0,6.2834,6.2946,6.2759,6.2909,268900.0
2013-03-27 14:40:00,16.76,16.79,16.76,16.76,131700.0,6.2871,6.2984,6.2871,6.2871,131700.0
2013-03-27 14:50:00,16.77,16.79,16.76,16.77,154700.0,6.2909,6.2984,6.2871,6.2909,154700.0
2013-03-27 15:00:00,16.77,16.77,16.74,16.75,165900.0,6.2909,6.2909,6.2796,6.2834,165900.0
2013-03-27 15:10:00,16.75,16.77,16.75,16.76,91100.0,6.2834,6.2909,6.2834,6.2871,91100.0
2013-03-27 15:20:00,16.76,16.81,16.75,16.81,433800.0,6.2871,6.3059,6.2834,6.3059,433800.0
2013-03-27 15:30:00,16.81,16.82,16.79,16.81,760700.0,6.3059,6.3096,6.2984,6.3059,760700.0
2013-03-27 15:40:00,16.8,16.82,16.77,16.79,736200.0,6.3021,6.3096,6.2909,6.2984,736200.0
2013-03-27 15:50:00,16.79,16.79,16.73,16.76,1189500.0,6.2984,6.2984,6.2759,6.2871,1189500.0
2013-03-28 09:30:00,16.82,16.83,16.68,16.68,350700.0,6.3096,6.3134,6.2571,6.2571,350700.0
2013-03-28 09:40:00,16.68,16.7,16.62,16.68,204600.0,6.2571,6.2646,6.2346,6.2571,204600.0
2013-03-28 09:50:00,16.67,16.74,16.64,16.67,237700.0,6.2534,6.2796,6.2421,6.2534,237700.0
2013-03-28 10:00:00,16.66,16.67,16.59,16.61,358300.0,6.2496,6.2534,6.2233,6.2308,358300.0
2013-03-28 10:10:00,16.6,16.65,16.58,16.65,243400.0,6.2271,6.2458,6.2196,6.2458,243400.0
2013-03-28 10:20:00,16.65,16.66,16.61,16.63,128500.0,6.2458,6.2496,6.2308,6.2383,128500.0
2013-03-28 10:30:00,16.63,16.64,16.61,16.63,215600.0,6.2383,6.2421,6.2308,6.2383,215600.0
2013-03-28 10:40:00,16.63,16.64,16.56,16.56,290800.0,6.2383,6.2421,6.2121,6.2121,290800.0
2013-03-28 10:50:00,16.56,16.6,16.55,16.59,299800.0,6.2121,6.2271,6.2083,6.2233,299800.0
2013-03-28 11:00:00,16.59,16.62,16.54,16.56,240700.0,6.2233,6.2346,6.2046,6.2121,240700.0
2013-03-28 11:10:00,16.55,16.55,16.51,16.54,199200.0,6.2083,6.2083,6.1933,6.2046,199200.0
2013-03-28 11:20:00,16.53,16.56,16.53,16.55,180100.0,6.2008,6.2121,6.2008,6.2083,180100.0
2013-03-28 11:30:00,16.55,16.56,16.5,16.5,243500.0,6.2083,6.2121,6.1896,6.1896,243500.0
2013-03-28 11:40:00,16.51,16.53,16.49,16.53,278400.0,6.1933,6.2008,6.1858,6.2008,278400.0
2013-03-28 11:50:00,16.53,16.56,16.52,16.53,106600.0,6.2008,6.2121,6.1971,6.2008,106600.0
2013-03-28 12:00:00,16.53,16.54,16.51,16.52,155600.0,6.2008,6.2046,6.1933,6.1971,155600.0
2013-03-28 12:10:00,16.52,16.52,16.5,16.5,71100.0,6.1971,6.1971,6.1896,6.1896,71100.0
2013-03-28 12:20:00,16.51,16.51,16.46,16.48,252900.0,6.1933,6.1933,6.1746,6.1821,252900.0
2013-03-28 12:30:00,16.49,16.49,16.46,16.47,106100.0,6.1858,6.1858,6.1746,6.1783,106100.0
2013-03-28 12:40:00,16.47,16.48,16.46,16.47,124200.0,6.1783,6.1821,6.1746,6.1783,124200.0
2013-03-28 12:50:00,16.46,16.49,16.46,16.48,141700.0,6.1746,6.1858,6.1746,6.1821,141700.0
2013-03-28 13:00:00,16.49,16.49,16.46,16.48,98300.0,6.1858,6.1858,6.1746,6.1821,98300.0
2013-03-28 13:10:00,16.48,16.49,16.47,16.48,84200.0,6.1821,6.1858,6.1783,6.1821,84200.0
2013-03-28 13:20:00,16.48,16.53,16.48,16.52,272700.0,6.1821,6.2008,6.1821,6.1971,272700.0
2013-03-28 13:30:00,16.53,16.58,16.53,16.58,399800.0,6.2008,6.2196,6.2008,6.2196,399800.0
2013-03-28 13:40:00,16.58,16.63,16.58,16.63,119300.0,6.2196,6.2383,6.2196,6.2383,119300.0
2013-03-28 13:50:00,16.63,16.64,16.61,16.63,208200.0,6.2383,6.2421,6.2308,6.2383,208200.0
2013-03-28 14:00:00,16.63,16.64,16.6,16.61,135600.0,6.2383,6.2421,6.2271,6.2308,135600.0
2013-03-28 14:10:00,16.61,16.64,16.59,16.6,131300.0,6.2308,6.2421,6.2233,6.2271,131300.0
2013-03-28 14:20:00,16.6,16.63,16.59,16.63,139900.0,6.2271,6.2383,6.2233,6.2383,139900.0
2013-03-28 14:30:00,16.63,16.63,16.59,16.6,136600.0,6.2383,6.2383,6.2233,6.2271,136600.0
2013-03-28 14:40:00,16.6,16.6,16.57,16.6,97300.0,6.2271,6.2271,6.2158,6.2271,97300.0
2013-03-28 14:50:00,16.6,16.61,16.58,16.6,88600.0,6.2271,6.2308,6.2196,6.2271,88600.0
2013-03-28 15:00:00,16.6,16.6,16.57,16.6,98200.0,6.2271,6.2271,6.2158,6.2271,98200.0
2013-03-28 15:10:00,16.6,16.6,16.57,16.59,79400.0,6.2271,6.2271,6.2158,6.2233,79400.0
2013-03-28 15:20:00,16.58,16.6,16.55,16.59,160300.0,6.2196,6.2271,6.2083,6.2233,160300.0
2013-03-28 15:30:00,16.59,16.6,16.57,16.58,124100.0,6.2233,6.2271,6.2158,6.2196,124100.0
2013-03-28 15:40:00,16.59,16.6,16.55,16.57,377000.0,6.2233,6.2271,6.2083,6.2158,377000.0
2013-03-28 15:50:00,16.57,16.62,16.57,16.57,538900.0,6.2158,6.2346,6.2158,6.2158,538900.0
2013-04-01 09:30:00,16.58,16.6,16.52,16.57,361600.0,6.2196,6.2271,6.1971,6.2158,361600.0
2013-04-01 09:40:00,16.56,16.57,16.5,16.51,313400.0,6.2121,6.2158,6.1896,6.1933,313400.0
2013-04-01 09:50:00,16.52,16.53,16.46,16.48,136600.0,6.1971,6.2008,6.1746,6.1821,136600.0
2013-04-01 10:00:00,16.48,16.5,16.43,16.5,324100.0,6.1821,6.1896,6.1633,6.1896,324100.0
2013-04-01 10:10:00,16.5,16.52,16.49,16.51,128300.0,6.1896,6.1971,6.1858,6.1933,128300.0
2013-04-01 10:20:00,16.51,16.53,16.5,16.52,76200.0,6.1933,6.2008,6.1896,6.1971,76200.0
2013-04-01 10:30:00,16.52,16.53,16.47,16.49,304000.0,6.1971,6.2008,6.1783,6.1858,304000.0
2013-04-01 10:40:00,16.49,16.51,16.47,16.5,43900.0,6.1858,6.1933,6.1783,6.1896,43900.0
2013-04-01 10:50:00,16.49,16.5,16.46,16.46,125600.0,6.1858,6.1896,6.1746,6.1746,125600.0
2013-04-01 11:00:00,16.46,16.46,16.44,16.44,90900.0,6.1746,6.1746,6.1671,6.1671,90900.0
2013-04-01 11:10:00,16.44,16.46,16.42,16.46,105600.0,6.1671,6.1746,6.1596,6.1746,105600.0
2013-04-01 11:20:00,16.46,16.47,16.44,16.47,129400.0,6.1746,6.1783,6.1671,6.1783,129400.0
2013-04-01 11:30:00,16.47,16.49,16.44,16.45,146600.0,6.1783,6.1858,6.1671,6.1708,146600.0
2013-04-01 11:40:00,16.45,16.49,16.44,16.49,169900.0,6.1708,6.1858,6.1671,6.1858,169900.0
2013-04-01 11:50:00,16.49,16.49,16.45,16.48,83800.0,6.1858,6.1858,6.1708,6.1821,83800.0
2013-04-01 12:00:00,16.48,16.54,16.46,16.53,241700.0,6.1821,6.2046,6.1746,6.2008,241700.0
2013-04-01 12:10:00,16.52,16.56,16.52,16.55,233600.0,6.1971,6.2121,6.1971,6.2083,233600.0
2013-04-01 12:20:00,16.55,16.56,16.52,16.55,164700.0,6.2083,6.2121,6.1971,6.2083,164700.0
2013-04-01 12:30:00,16.55,16.56,16.53,16.54,152900.0,6.2083,6.2121,6.2008,6.2046,152900.0
2013-04-01 12:40:00,16.54,16.54,16.51,16.54,72600.0,6.2046,6.2046,6.1933,6.2046,72600.0
2013-04-01 12:50:00,16.54,16.57,16.54,16.56,95700.0,6.2046,6.2158,6.2046,6.2121,95700.0
2013-04-01 13:00:00,16.57,16.57,16.53,16.53,128300.0,6.2158,6.2158,6.2008,6.2008,128300.0
2013-04-01 13:10:00,16.54,16.57,16.54,16.56,102600.0,6.2046,6.2158,6.2046,6.2121,102600.0
2013-04-01 13:20:00,16.57,16.58,16.54,16.57,86800.0,6.2158,6.2196,6.2046,6.2158,86800.0
2013-04-01 13:30:00,16.58,16.58,16.55,16.58,109100.0,6.2196,6.2196,6.2083,6.2196,109100.0
2013-04-01 13:40:00,16.57,16.58,16.54,16.56,99800.0,6.2158,6.2196,6.2046,6.2121,99800.0
2013-04-01 13:50:00,16.56,16.57,16.51,16.51,152200.0,6.2121,6.2158,6.1933,6.1933,152200.0
2013-04-01 14:00:00,16.52,16.53,16.51,16.53,141100.0,6.1971,6.2008,6.1933,6.2008,141100.0
2013-04-01 14:10:00,16.52,16.53,16.5,16.5,68200.0,6.1971,6.2008,6.1896,6.1896,68200.0
2013-04-01 14:20:00,16.5,16.51,16.47,16.48,114100.0,6.1896,6.1933,6.1783,6.1821,114100.0
2013-04-01 14:30:00,16.48,16.49,16.44,16.46,75300.0,6.1821,6.1858,6.1671,6.1746,75300.0
2013-04-01 14:40:00,16.46,16.5,16.46,16.48,80600.0,6.1746,6.1896,6.1746,6.1821,80600.0
2013-04-01 14:50:00,16.49,16.5,16.48,16.48,75300.0,6.1858,6.1896,6.1821,6.1821,75300.0
2013-04-01 15:00:00,16.48,16.5,16.46,16.48,187400.0,6.1821,6.1896,6.1746,6.1821,187400.0
2013-04-01 15:10:00,16.48,16.49,16.42,16.43,141800.0,6.1821,6.1858,6.1596,6.1633,141800.0
2013-04-01 15:20:00,16.43,16.45,16.42,16.42,221300.0,6.1633,6.1708,6.1596,6.1596,221300.0
2013-04-01 15:30:00,16.42,16.44,16.4,16.42,237000.0,6.1596,6.1671,6.1521,6.1596,237000.0
2013-04-01 15:40:00,16.41,16.43,16.39,16.4,272600.0,6.1558,6.1633,6.1483,6.1521,272600.0
2013-04-01 15:50:00,16.41,16.44,16.4,16.43,685300.0,6.1558,6.1671,6.1521,6.1633,685300.0
2013-04-02 09:30:00,16.46,16.51,16.34,16.35,461600.0,6.1746,6.1933,6.1296,6.1333,461600.0
2013-04-02 09:40:00,16.35,16.36,16.27,16.32,382700.0,6.1333,6.1371,6.1033,6.1221,382700.0
2013-04-02 09:50:00,16.32,16.36,16.29,16.3,272000.0,6.1221,6.1371,6.1108,6.1146,272000.0
2013-04-02 10:00:00,16.31,16.33,16.29,16.29,236800.0,6.1183,6.1258,6.1108,6.1108,236800.0
2013-04-02 10:10:00,16.3,16.32,16.27,16.29,219300.0,6.1146,6.1221,6.1033,6.1108,219300.0
2013-04-02 10:20:00,16.28,16.32,16.27,16.31,157300.0,6.1071,6.1221,6.1033,6.1183,157300.0
2013-04-02 10:30:00,16.32,16.35,16.31,16.32,322500.0,6.1221,6.1333,6.1183,6.1221,322500.0
2013-04-02 10:40:00,16.32,16.35,16.3,16.35,172800.0,6.1221,6.1333,6.1146,6.1333,172800.0
2013-04-02 10:50:00,16.35,16.37,16.34,16.34,280300.0,6.1333,6.1408,6.1296,6.1296,280300.0
2013-04-02 11:00:00,16.34,16.36,16.3,16.33,306700.0,6.1296,6.1371,6.1146,6.1258,306700.0
2013-04-02 11:10:00,16.32,16.34,16.29,16.32,151600.0,6.1221,6.1296,6.1108,6.1221,151600.0
2013-04-02 11:20:00,16.32,16.33,16.29,16.3,113300.0,6.1221,6.1258,6.1108,6.1146,113300.0
2013-04-02 11:30:00,16.31,16.32,16.3,16.31,64700.0,6.1183,6.1221,6.1146,6.1183,64700.0
2013-04-02 11:40:00,16.31,16.32,16.29,16.29,103800.0,6.1183,6.1221,6.1108,6.1108,103800.0
2013-04-02 11:50:00,16.29,16.3,16.27,16.27,87000.0,6.1108,6.1146,6.1033,6.1033,87000.0
2013-04-02 12:00:00,16.27,16.28,16.25,16.25,77100.0,6.1033,6.1071,6.0958,6.0958,77100.0
2013-04-02 12:10:00,16.25,16.26,16.24,16.25,89800.0,6.0958,6.0996,6.092,6.0958,89800.0
2013-04-02 12:20:00,16.25,16.26,16.25,16.25,33200.0,6.0958,6.0996,6.0958,6.0958,33200.0
2013-04-02 12:30:00,16.25,16.27,16.24,16.24,75300.0,6.0958,6.1033,6.092,6.092,75300.0
2013-04-02 12:40:00,16.24,16.25,16.23,16.24,58300.0,6.092,6.0958,6.0883,6.092,58300.0
2013-04-02 12:50:00,16.24,16.25,16.23,16.24,107900.0,6.092,6.0958,6.0883,6.092,107900.0
2013-04-02 13:00:00,16.24,16.27,16.23,16.25,69500.0,6.092,6.1033,6.0883,6.0958,69500.0
2013-04-02 13:10:00,16.25,16.25,16.23,16.25,80200.0,6.0958,6.0958,6.0883,6.0958,80200.0
2013-04-02 13:20:00,16.24,16.26,16.23,16.23,101200.0,6.092,6.0996,6.0883,6.0883,101200.0
2013-04-02 13:30:00,16.23,16.26,16.23,16.26,85700.0,6.0883,6.0996,6.0883,6.0996,85700.0
2013-04-02 13:40:00,16.26,16.32,16.25,16.31,101300.0,6.0996,6.1221,6.0958,6.1183,101300.0
2013-04-02 13:50:00,16.31,16.37,16.3,16.37,75800.0,6.1183,6.1408,6.1146,6.1408,75800.0
2013-04-02 14:00:00,16.38,16.38,16.33,16.35,128500.0,6.1446,6.1446,6.1258,6.1333,128500.0
2013-04-02 14:10:00,16.35,16.35,16.32,16.33,113000.0,6.1333,6.1333,6.1221,6.1258,113000.0
2013-04-02 14:20:00,16.33,16.37,16.28,16.28,266300.0,6.1258,6.1408,6.1071,6.1071,266300.0
2013-04-02 14:30:00,16.27,16.29,16.25,16.28,126100.0,6.1033,6.1108,6.0958,6.1071,126100.0
2013-04-02 14:40:00,16.28,16.28,16.22,16.22,125100.0,6.1071,6.1071,6.0845,6.0845,125100.0
2013-04-02 14:50:00,16.23,16.25,16.21,16.23,140800.0,6.0883,6.0958,6.0808,6.0883,140800.0
2013-04-02 15:00:00,16.23,16.26,16.22,16.25,131300.0,6.0883,6.0996,6.0845,6.0958,131300.0
2013-04-02 15:10:00,16.26,16.27,16.21,16.23,186100.0,6.0996,6.1033,6.0808,6.0883,186100.0
2013-04-02 15:20:00,16.22,16.23,16.15,16.17,448500.0,6.0845,6.0883,6.0583,6.0658,448500.0
2013-04-02 15:30:00,16.18,16.19,16.14,16.16,358100.0,6.0695,6.0733,6.0545,6.062,358100.0
2013-04-02 15:40:00,16.15,16.16,16.11,16.12,320700.0,6.0583,6.062,6.0433,6.047,320700.0
2013-04-02 15:50:00,16.12,16.17,16.11,16.16,657600.0,6.047,6.0658,6.0433,6.062,657600.0
2013-04-03 09:30:00,16.12,16.19,16.02,16.05,1011600.0,6.047,6.0733,6.0095,6.0208,1011600.0
2013-04-03 09:40:00,16.05,16.12,16.05,16.11,299200.0,6.0208,6.047,6.0208,6.0433,299200.0
2013-04-03 09:50:00,16.11,16.13,16.05,16.13,344900.0,6.0433,6.0508,6.0208,6.0508,344900.0
2013-04-03 10:00:00,16.12,16.17,16.05,16.14,630800.0,6.047,6.0658,6.0208,6.0545,630800.0
2013-04-03 10:10:00,16.14,16.2,16.13,16.18,389800.0,6.0545,6.077,6.0508,6.0695,389800.0
2013-04-03 10:20:00,16.18,16.22,16.18,16.19,230500.0,6.0695,6.0845,6.0695,6.0733,230500.0
2013-04-03 10:30:00,16.19,16.21,16.15,16.18,261600.0,6.0733,6.0808,6.0583,6.0695,261600.0
2013-04-03 10:40:00,16.19,16.21,16.16,16.16,501800.0,6.0733,6.0808,6.062,6.062,501800.0
2013-04-03 10:50:00,16.16,16.2,16.16,16.17,351200.0,6.062,6.077,6.062,6.0658,351200.0
2013-04-03 11:00:00,16.17,16.23,16.17,16.21,539500.0,6.0658,6.0883,6.0658,6.0808,539500.0
2013-04-03 11:10:00,16.21,16.31,16.21,16.3,563300.0,6.0808,6.1183,6.0808,6.1146,563300.0
2013-04-03 11:20:00,16.3,16.34,16.28,16.32,363400.0,6.1146,6.1296,6.1071,6.1221,363400.0
2013-04-03 11:30:00,16.32,16.34,16.25,16.26,226400.0,6.1221,6.1296,6.0958,6.0996,226400.0
2013-04-03 11:40:00,16.27,16.27,16.22,16.25,143000.0,6.1033,6.1033,6.0845,6.0958,143000.0
2013-04-03 11:50:00,16.25,16.28,16.25,16.25,204300.0,6.0958,6.1071,6.0958,6.0958,204300.0
2013-04-03 12:00:00,16.25,16.28,16.24,16.26,155400.0,6.0958,6.1071,6.092,6.0996,155400.0
2013-04-03 12:10:00,16.27,16.28,16.23,16.23,236000.0,6.1033,6.1071,6.0883,6.0883,236000.0
2013-04-03 12:20:00,16.23,16.25,16.16,16.18,198800.0,6.0883,6.0958,6.062,6.0695,198800.0
2013-04-03 12:30:00,16.18,16.2,16.17,16.17,170700.0,6.0695,6.077,6.0658,6.0658,170700.0
2013-04-03 12:40:00,16.17,16.18,16.16,16.16,133000.0,6.0658,6.0695,6.062,6.062,133000.0
2013-04-03 12:50:00,16.16,16.18,16.14,16.17,120800.0,6.062,6.0695,6.0545,6.0658,120800.0
2013-04-03 13:00:00,16.16,16.18,16.14,16.16,241400.0,6.062,6.0695,6.0545,6.062,241400.0
2013-04-03 13:10:00,16.16,16.19,16.15,16.19,158800.0,6.062,6.0733,6.0583,6.0733,158800.0
2013-04-03 13:20:00,16.19,16.19,16.08,16.09,293300.0,6.0733,6.0733,6.032,6.0358,293300.0
2013-04-03 13:30:00,16.1,16.12,16.05,16.05,320900.0,6.0395,6.047,6.0208,6.0208,320900.0
2013-04-03 13:40:00,16.05,16.08,16.03,16.07,349700.0,6.0208,6.032,6.0133,6.0283,349700.0
2013-04-03 13:50:00,16.07,16.11,16.05,16.1,157200.0,6.0283,6.0433,6.0208,6.0395,157200.0
2013-04-03 14:00:00,16.1,16.2,16.09,16.2,536000.0,6.0395,6.077,6.0358,6.077,536000.0
2013-04-03 14:10:00,16.19,16.23,16.19,16.21,322800.0,6.0733,6.0883,6.0733,6.0808,322800.0
2013-04-03 14:20:00,16.21,16.22,16.2,16.2,165700.0,6.0808,6.0845,6.077,6.077,165700.0
2013-04-03 14:30:00,16.2,16.21,16.17,16.2,209100.0,6.077,6.0808,6.0658,6.077,209100.0
2013-04-03 14:40:00,16.2,16.26,16.19,16.24,273600.0,6.077,6.0996,6.0733,6.092,273600.0
2013-04-03 14:50:00,16.25,16.29,16.24,16.27,247200.0,6.0958,6.1108,6.092,6.1033,247200.0
2013-04-03 15:00:00,16.26,16.27,16.21,16.21,219000.0,6.0996,6.1033,6.0808,6.0808,219000.0
2013-04-03 15:10:00,16.22,16.24,16.21,16.22,181500.0,6.0845,6.092,6.0808,6.0845,181500.0
2013-04-03 15:20:00,16.21,16.25,16.2,16.24,229100.0,6.0808,6.0958,6.077,6.092,229100.0
2013-04-03 15:30:00,16.25,16.25,16.18,16.18,305200.0,6.0958,6.0958,6.0695,6.0695,305200.0
2013-04-03 15:40:00,16.18,16.25,16.17,16.25,462200.0,6.0695,6.0958,6.0658,6.0958,462200.0
2013-04-03 15:50:00,16.25,16.26,16.2,16.2,546000.0,6.0958,6.0996,6.077,6.077,546000.0
2013-04-04 09:30:00,16.43,16.44,16.26,16.28,777400.0,6.1633,6.1671,6.0996,6.1071,777400.0
2013-04-04 09:40:00,16.28,16.38,16.27,16.33,466300.0,6.1071,6.1446,6.1033,6.1258,466300.0
2013-04-04 09:50:00,16.34,16.38,16.34,16.37,247900.0,6.1296,6.1446,6.1296,6.1408,247900.0
2013-04-04 10:00:00,16.37,16.41,16.28,16.29,412900.0,6.1408,6.1558,6.1071,6.1108,412900.0
2013-04-04 10:10:00,16.29,16.33,16.28,16.28,266200.0,6.1108,6.1258,6.1071,6.1071,266200.0
2013-04-04 10:20:00,16.29,16.3,16.22,16.23,303800.0,6.1108,6.1146,6.0845,6.0883,303800.0
2013-04-04 10:30:00,16.23,16.29,16.23,16.26,270900.0,6.0883,6.1108,6.0883,6.0996,270900.0
2013-04-04 10:40:00,16.26,16.3,16.26,16.3,212900.0,6.0996,6.1146,6.0996,6.1146,212900.0
2013-04-04 10:50:00,16.3,16.38,16.3,16.35,406200.0,6.1146,6.1446,6.1146,6.1333,406200.0
2013-04-04 11:00:00,16.34,16.39,16.33,16.37,647600.0,6.1296,6.1483,6.1258,6.1408,647600.0
2013-04-04 11:10:00,16.37,16.38,16.32,16.36,365000.0,6.1408,6.1446,6.1221,6.1371,365000.0
2013-04-04 11:20:00,16.35,16.38,16.31,16.35,912100.0,6.1333,6.1446,6.1183,6.1333,912100.0
2013-04-04 11:30:00,16.33,16.36,16.31,16.31,178900.0,6.1258,6.1371,6.1183,6.1183,178900.0
2013-04-04 11:40:00,16.32,16.33,16.29,16.29,135500.0,6.1221,6.1258,6.1108,6.1108,135500.0
2013-04-04 11:50:00,16.29,16.3,16.27,16.29,176500.0,6.1108,6.1146,6.1033,6.1108,176500.0
2013-04-04 12:00:00,16.28,16.28,16.16,16.2,175600.0,6.1071,6.1071,6.062,6.077,175600.0
2013-04-04 12:10:00,16.19,16.2,16.17,16.17,76900.0,6.0733,6.077,6.0658,6.0658,76900.0
2013-04-04 12:20:00,16.18,16.19,16.13,16.14,202200.0,6.0695,6.0733,6.0508,6.0545,202200.0
2013-04-04 12:30:00,16.15,16.21,16.14,16.17,148200.0,6.0583,6.0808,6.0545,6.0658,148200.0
2013-04-04 12:40:00,16.16,16.16,16.12,16.14,67400.0,6.062,6.062,6.047,6.0545,67400.0
2013-04-04 12:50:00,16.14,16.15,16.12,16.15,137800.0,6.0545,6.0583,6.047,6.0583,137800.0
2013-04-04 13:00:00,16.14,16.15,16.12,16.12,153400.0,6.0545,6.0583,6.047,6.047,153400.0
2013-04-04 13:10:00,16.12,16.13,16.09,16.12,134800.0,6.047,6.0508,6.0358,6.047,134800.0
2013-04-04 13:20:00,16.12,16.16,16.11,16.14,95700.0,6.047,6.062,6.0433,6.0545,95700.0
2013-04-04 13:30:00,16.15,16.16,16.12,16.14,184100.0,6.0583,6.062,6.047,6.0545,184100.0
2013-04-04 13:40:00,16.14,16.23,16.14,16.22,127500.0,6.0545,6.0883,6.0545,6.0845,127500.0
2013-04-04 13:50:00,16.21,16.23,16.18,16.18,191400.0,6.0808,6.0883,6.0695,6.0695,191400.0
2013-04-04 14:00:00,16.19,16.19,16.16,16.18,85200.0,6.0733,6.0733,6.062,6.0695,85200.0
2013-04-04 14:10:00,16.18,16.24,16.16,16.24,147200.0,6.0695,6.092,6.062,6.092,147200.0
2013-04-04 14:20:00,16.23,16.25,16.21,16.24,151600.0,6.0883,6.0958,6.0808,6.092,151600.0
2013-04-04 14:30:00,16.23,16.23,16.19,16.2,166300.0,6.0883,6.0883,6.0733,6.077,166300.0
2013-04-04 14:40:00,16.2,16.22,16.18,16.19,100300.0,6.077,6.0845,6.0695,6.0733,100300.0
2013-04-04 14:50:00,16.19,16.19,16.15,16.15,103400.0,6.0733,6.0733,6.0583,6.0583,103400.0
2013-04-04 15:00:00,16.16,16.16,16.07,16.09,370200.0,6.062,6.062,6.0283,6.0358,370200.0
2013-04-04 15:10:00,16.09,16.14,16.08,16.11,188600.0,6.0358,6.0545,6.032,6.0433,188600.0
2013-04-04 15:20:00,16.11,16.13,16.09,16.12,228900.0,6.0433,6.0508,6.0358,6.047,228900.0
2013-04-04 15:30:00,16.13,16.16,16.12,16.13,216000.0,6.0508,6.062,6.047,6.0508,216000.0
2013-04-04 15:40:00,16.13,16.15,16.1,16.11,387900.0,6.0508,6.0583,6.0395,6.0433,387900.0
2013-04-04 15:50:00,16.11,16.15,16.1,16.14,637300.0,6.0433,6.0583,6.0395,6.0545,637300.0
2013-04-05 09:30:00,15.99,16.01,15.93,15.97,757900.0,5.9983,6.0058,5.9758,5.9908,757900.0
2013-04-05 09:40:00,15.96,16.02,15.93,15.98,523100.0,5.987,6.0095,5.9758,5.9945,523100.0
2013-04-05 09:50:00,15.98,15.99,15.93,15.96,415200.0,5.9945,5.9983,5.9758,5.987,415200.0
2013-04-05 10:00:00,15.96,16.03,15.95,16.01,343500.0,5.987,6.0133,5.9833,6.0058,343500.0
2013-04-05 10:10:00,16.01,16.06,15.99,16.05,374300.0,6.0058,6.0245,5.9983,6.0208,374300.0
2013-04-05 10:20:00,16.06,16.16,16.05,16.08,364600.0,6.0245,6.062,6.0208,6.032,364600.0
2013-04-05 10:30:00,16.08,16.13,16.05,16.08,331900.0,6.032,6.0508,6.0208,6.032,331900.0
2013-04-05 10:40:00,16.08,16.09,16.01,16.06,186900.0,6.032,6.0358,6.0058,6.0245,186900.0
2013-04-05 10:50:00,16.06,16.15,16.04,16.12,258800.0,6.0245,6.0583,6.017,6.047,258800.0
2013-04-05 11:00:00,16.12,16.22,16.12,16.16,359500.0,6.047,6.0845,6.047,6.062,359500.0
2013-04-05 11:10:00,16.15,16.28,16.15,16.22,416900.0,6.0583,6.1071,6.0583,6.0845,416900.0
2013-04-05 11:20:00,16.22,16.23,16.18,16.22,207300.0,6.0845,6.0883,6.0695,6.0845,207300.0
2013-04-05 11:30:00,16.21,16.23,16.17,16.18,210500.0,6.0808,6.0883,6.0658,6.0695,210500.0
2013-04-05 11:40:00,16.18,16.21,16.16,16.2,220800.0,6.0695,6.0808,6.062,6.077,220800.0
2013-04-05 11:50:00,16.19,16.2,16.14,16.16,233900.0,6.0733,6.077,6.0545,6.062,233900.0
2013-04-05 12:00:00,16.16,16.23,16.15,16.21,227100.0,6.062,6.0883,6.0583,6.0808,227100.0
2013-04-05 12:10:00,16.21,16.21,16.15,16.15,229400.0,6.0808,6.0808,6.0583,6.0583,229400.0
2013-04-05 12:20:00,16.15,16.2,16.15,16.18,120400.0,6.0583,6.077,6.0583,6.0695,120400.0
2013-04-05 12:30:00,16.18,16.22,16.18,16.21,106200.0,6.0695,6.0845,6.0695,6.0808,106200.0
2013-04-05 12:40:00,16.21,16.23,16.19,16.22,106000.0,6.0808,6.0883,6.0733,6.0845,106000.0
2013-04-05 12:50:00,16.22,16.24,16.17,16.23,110400.0,6.0845,6.092,6.0658,6.0883,110400.0
2013-04-05 13:00:00,16.23,16.3,16.2,16.29,245500.0,6.0883,6.1146,6.077,6.1108,245500.0
2013-04-05 13:10:00,16.29,16.31,16.28,16.29,116700.0,6.1108,6.1183,6.1071,6.1108,116700.0
2013-04-05 13:20:00,16.29,16.32,16.29,16.32,97300.0,6.1108,6.1221,6.1108,6.1221,97300.0
2013-04-05 13:30:00,16.31,16.33,16.25,16.28,250900.0,6.1183,6.1258,6.0958,6.1071,250900.0
2013-04-05 13:40:00,16.27,16.28,16.21,16.24,113400.0,6.1033,6.1071,6.0808,6.092,113400.0
2013-04-05 13:50:00,16.24,16.25,16.16,16.17,208800.0,6.092,6.0958,6.062,6.0658,208800.0
2013-04-05 14:00:00,16.17,16.2,16.16,16.18,116300.0,6.0658,6.077,6.062,6.0695,116300.0
2013-04-05 14:10:00,16.19,16.23,16.16,16.17,119700.0,6.0733,6.0883,6.062,6.0658,119700.0
2013-04-05 14:20:00,16.18,16.22,16.17,16.21,131500.0,6.0695,6.0845,6.0658,6.0808,131500.0
2013-04-05 14:30:00,16.21,16.24,16.2,16.24,126300.0,6.0808,6.092,6.077,6.092,126300.0
2013-04-05 14:40:00,16.23,16.29,16.23,16.27,201300.0,6.0883,6.1108,6.0883,6.1033,201300.0
2013-04-05 14:50:00,16.27,16.33,16.26,16.3,267900.0,6.1033,6.1258,6.0996,6.1146,267900.0
2013-04-05 15:00:00,16.29,16.3,16.27,16.27,297400.0,6.1108,6.1146,6.1033,6.1033,297400.0
2013-04-05 15:10:00,16.28,16.3,16.26,16.28,140300.0,6.1071,6.1146,6.0996,6.1071,140300.0
2013-04-05 15:20:00,16.28,16.3,16.26,16.27,202800.0,6.1071,6.1146,6.0996,6.1033,202800.0
2013-04-05 15:30:00,16.28,16.39,16.27,16.38,444500.0,6.1071,6.1483,6.1033,6.1446,444500.0
2013-04-05 15:40:00,16.39,16.42,16.37,16.42,566000.0,6.1483,6.1596,6.1408,6.1596,566000.0
2013-04-05 15:50:00,16.42,16.43,16.37,16.38,585900.0,6.1596,6.1633,6.1408,6.1446,585900.0
2013-04-08 09:30:00,16.34,16.36,16.19,16.29,547500.0,6.1296,6.1371,6.0733,6.1108,547500.0
2013-04-08 09:40:00,16.27,16.36,16.25,16.27,419100.0,6.1033,6.1371,6.0958,6.1033,419100.0
2013-04-08 09:50:00,16.27,16.32,16.22,16.32,279200.0,6.1033,6.1221,6.0845,6.1221,279200.0
2013-04-08 10:00:00,16.32,16.34,16.22,16.3,311200.0,6.1221,6.1296,6.0845,6.1146,311200.0
2013-04-08 10:10:00,16.3,16.31,16.18,16.18,187300.0,6.1146,6.1183,6.0695,6.0695,187300.0
2013-04-08 10:20:00,16.19,16.21,16.13,16.14,217200.0,6.0733,6.0808,6.0508,6.0545,217200.0
2013-04-08 10:30:00,16.15,16.17,16.1,16.14,271800.0,6.0583,6.0658,6.0395,6.0545,271800.0
2013-04-08 10:40:00,16.14,16.16,16.1,16.13,260200.0,6.0545,6.062,6.0395,6.0508,260200.0
2013-04-08 10:50:00,16.13,16.19,16.12,16.19,320000.0,6.0508,6.0733,6.047,6.0733,320000.0
2013-04-08 11:00:00,16.19,16.22,16.14,16.21,230000.0,6.0733,6.0845,6.0545,6.0808,230000.0
2013-04-08 11:10:00,16.21,16.22,16.12,16.17,271600.0,6.0808,6.0845,6.047,6.0658,271600.0
2013-04-08 11:20:00,16.17,16.17,16.11,16.13,122200.0,6.0658,6.0658,6.0433,6.0508,122200.0
2013-04-08 11:30:00,16.12,16.12,16.06,16.08,160200.0,6.047,6.047,6.0245,6.032,160200.0
2013-04-08 11:40:00,16.09,16.1,16.05,16.06,98200.0,6.0358,6.0395,6.0208,6.0245,98200.0
2013-04-08 11:50:00,16.07,16.08,16.05,16.06,306900.0,6.0283,6.032,6.0208,6.0245,306900.0
2013-04-08 12:00:00,16.06,16.1,16.06,16.08,132200.0,6.0245,6.0395,6.0245,6.032,132200.0
2013-04-08 12:10:00,16.08,16.1,16.07,16.08,147100.0,6.032,6.0395,6.0283,6.032,147100.0
2013-04-08 12:20:00,16.07,16.07,16.03,16.04,173800.0,6.0283,6.0283,6.0133,6.017,173800.0
2013-04-08 12:30:00,16.04,16.09,16.04,16.08,176500.0,6.017,6.0358,6.017,6.032,176500.0
2013-04-08 12:40:00,16.07,16.08,16.02,16.03,148200.0,6.0283,6.032,6.0095,6.0133,148200.0
2013-04-08 12:50:00,16.03,16.06,16.02,16.05,58100.0,6.0133,6.0245,6.0095,6.0208,58100.0
2013-04-08 13:00:00,16.05,16.07,16.03,16.04,132400.0,6.0208,6.0283,6.0133,6.017,132400.0
2013-04-08 13:10:00,16.04,16.06,16.04,16.06,111100.0,6.017,6.0245,6.017,6.0245,111100.0
2013-04-08 13:20:00,16.06,16.09,16.05,16.07,116300.0,6.0245,6.0358,6.0208,6.0283,116300.0
2013-04-08 13:30:00,16.07,16.09,16.06,16.09,106700.0,6.0283,6.0358,6.0245,6.0358,106700.0
2013-04-08 13:40:00,16.08,16.13,16.08,16.11,96500.0,6.032,6.0508,6.032,6.0433,96500.0
2013-04-08 13:50:00,16.1,16.12,16.09,16.12,71200.0,6.0395,6.047,6.0358,6.047,71200.0
2013-04-08 14:00:00,16.12,16.13,16.09,16.1,94800.0,6.047,6.0508,6.0358,6.0395,94800.0
2013-04-08 14:10:00,16.11,16.16,16.11,16.13,135800.0,6.0433,6.062,6.0433,6.0508,135800.0
2013-04-08 14:20:00,16.13,16.13,16.1,16.11,81300.0,6.0508,6.0508,6.0395,6.0433,81300.0
2013-04-08 14:30:00,16.1,16.11,16.08,16.11,165500.0,6.0395,6.0433,6.032,6.0433,165500.0
2013-04-08 14:40:00,16.11,16.11,16.07,16.09,198200.0,6.0433,6.0433,6.0283,6.0358,198200.0
2013-04-08 14:50:00,16.09,16.12,16.05,16.05,135600.0,6.0358,6.047,6.0208,6.0208,135600.0
2013-04-08 15:00:00,16.06,16.08,16.04,16.07,188800.0,6.0245,6.032,6.017,6.0283,188800.0
2013-04-08 15:10:00,16.07,16.1,16.05,16.07,583500.0,6.0283,6.0395,6.0208,6.0283,583500.0
2013-04-08 15:20:00,16.07,16.08,16.05,16.05,93200.0,6.0283,6.032,6.0208,6.0208,93200.0
2013-04-08 15:30:00,16.05,16.1,16.05,16.09,237100.0,6.0208,6.0395,6.0208,6.0358,237100.0
2013-04-08 15:40:00,16.09,16.13,16.09,16.1,335800.0,6.0358,6.0508,6.0358,6.0395,335800.0
2013-04-08 15:50:00,16.1,16.12,16.07,16.11,640200.0,6.0395,6.047,6.0283,6.0433,640200.0
2013-04-09 09:30:00,16.2,16.2,16.08,16.1,448700.0,6.077,6.077,6.032,6.0395,448700.0
2013-04-09 09:40:00,16.11,16.2,16.09,16.17,230000.0,6.0433,6.077,6.0358,6.0658,230000.0
2013-04-09 09:50:00,16.18,16.21,16.14,16.18,267200.0,6.0695,6.0808,6.0545,6.0695,267200.0
2013-04-09 10:00:00,16.18,16.28,16.18,16.24,244000.0,6.0695,6.1071,6.0695,6.092,244000.0
2013-04-09 10:10:00,16.25,16.3,16.24,16.29,400700.0,6.0958,6.1146,6.092,6.1108,400700.0
2013-04-09 10:20:00,16.3,16.42,16.29,16.4,380800.0,6.1146,6.1596,6.1108,6.1521,380800.0
2013-04-09 10:30:00,16.4,16.53,16.34,16.51,1204100.0,6.1521,6.2008,6.1296,6.1933,1204100.0
2013-04-09 10:40:00,16.51,16.59,16.51,16.54,850300.0,6.1933,6.2233,6.1933,6.2046,850300.0
2013-04-09 10:50:00,16.53,16.54,16.47,16.5,316600.0,6.2008,6.2046,6.1783,6.1896,316600.0
2013-04-09 11:00:00,16.51,16.66,16.49,16.66,562800.0,6.1933,6.2496,6.1858,6.2496,562800.0
2013-04-09 11:10:00,16.65,16.73,16.63,16.72,901100.0,6.2458,6.2759,6.2383,6.2721,901100.0
2013-04-09 11:20:00,16.72,16.77,16.7,16.74,537100.0,6.2721,6.2909,6.2646,6.2796,537100.0
2013-04-09 11:30:00,16.75,16.8,16.72,16.73,679100.0,6.2834,6.3021,6.2721,6.2759,679100.0
2013-04-09 11:40:00,16.74,16.8,16.71,16.74,407500.0,6.2796,6.3021,6.2684,6.2796,407500.0
2013-04-09 11:50:00,16.73,16.81,16.73,16.8,468900.0,6.2759,6.3059,6.2759,6.3021,468900.0
2013-04-09 12:00:00,16.8,16.83,16.77,16.79,247100.0,6.3021,6.3134,6.2909,6.2984,247100.0
2013-04-09 12:10:00,16.79,16.85,16.77,16.85,250700.0,6.2984,6.3209,6.2909,6.3209,250700.0
2013-04-09 12:20:00,16.85,16.95,16.84,16.93,609300.0,6.3209,6.3584,6.3171,6.3509,609300.0
2013-04-09 12:30:00,16.93,16.95,16.88,16.88,356800.0,6.3509,6.3584,6.3321,6.3321,356800.0
2013-04-09 12:40:00,16.89,16.89,16.79,16.79,338700.0,6.3359,6.3359,6.2984,6.2984,338700.0
2013-04-09 12:50:00,16.79,16.85,16.78,16.82,258000.0,6.2984,6.3209,6.2946,6.3096,258000.0
2013-04-09 13:00:00,16.82,16.88,16.82,16.85,252300.0,6.3096,6.3321,6.3096,6.3209,252300.0
2013-04-09 13:10:00,16.85,16.86,16.8,16.82,272300.0,6.3209,6.3246,6.3021,6.3096,272300.0
2013-04-09 13:20:00,16.82,16.86,16.8,16.84,189900.0,6.3096,6.3246,6.3021,6.3171,189900.0
2013-04-09 13:30:00,16.85,16.95,16.84,16.95,288600.0,6.3209,6.3584,6.3171,6.3584,288600.0
2013-04-09 13:40:00,16.94,16.97,16.91,16.91,250500.0,6.3546,6.3659,6.3434,6.3434,250500.0
2013-04-09 13:50:00,16.91,16.99,16.91,16.98,268000.0,6.3434,6.3734,6.3434,6.3696,268000.0
2013-04-09 14:00:00,16.98,16.98,16.95,16.96,233300.0,6.3696,6.3696,6.3584,6.3621,233300.0
2013-04-09 14:10:00,16.97,16.99,16.96,16.96,233700.0,6.3659,6.3734,6.3621,6.3621,233700.0
2013-04-09 14:20:00,16.96,17.02,16.95,17.01,235900.0,6.3621,6.3846,6.3584,6.3809,235900.0
2013-04-09 14:30:00,17.01,17.02,16.99,17.0,300500.0,6.3809,6.3846,6.3734,6.3771,300500.0
2013-04-09 14:40:00,17.0,17.02,16.99,17.01,205800.0,6.3771,6.3846,6.3734,6.3809,205800.0
2013-04-09 14:50:00,17.01,17.04,17.0,17.03,340900.0,6.3809,6.3921,6.3771,6.3884,340900.0
2013-04-09 15:00:00,17.04,17.04,16.99,17.01,418600.0,6.3921,6.3921,6.3734,6.3809,418600.0
2013-04-09 15:10:00,17.01,17.02,16.99,16.99,195400.0,6.3809,6.3846,6.3734,6.3734,195400.0
2013-04-09 15:20:00,16.99,17.0,16.97,16.98,238300.0,6.3734,6.3771,6.3659,6.3696,238300.0
2013-04-09 15:30:00,16.98,17.0,16.95,16.96,383700.0,6.3696,6.3771,6.3584,6.3621,383700.0
2013-04-09 15:40:00,16.96,16.98,16.93,16.96,698900.0,6.3621,6.3696,6.3509,6.3621,698900.0
2013-04-09 15:50:00,16.97,16.97,16.93,16.95,949400.0,6.3659,6.3659,6.3509,6.3584,949400.0
2013-04-10 09:30:00,17.05,17.24,17.05,17.14,748400.0,6.3959,6.4672,6.3959,6.4297,748400.0
2013-04-10 09:40:00,17.15,17.26,17.15,17.23,588700.0,6.4334,6.4747,6.4334,6.4634,588700.0
2013-04-10 09:50:00,17.24,17.35,17.22,17.34,721900.0,6.4672,6.5084,6.4597,6.5047,721900.0
2013-04-10 10:00:00,17.34,17.36,17.21,17.22,906000.0,6.5047,6.5122,6.4559,6.4597,906000.0
2013-04-10 10:10:00,17.22,17.25,17.19,17.24,265900.0,6.4597,6.4709,6.4484,6.4672,265900.0
2013-04-10 10:20:00,17.24,17.25,17.21,17.25,361900.0,6.4672,6.4709,6.4559,6.4709,361900.0
2013-04-10 10:30:00,17.25,17.29,17.24,17.26,565600.0,6.4709,6.4859,6.4672,6.4747,565600.0
2013-04-10 10:40:00,17.26,17.29,17.23,17.28,342900.0,6.4747,6.4859,6.4634,6.4822,342900.0
2013-04-10 10:50:00,17.28,17.32,17.26,17.32,478000.0,6.4822,6.4972,6.4747,6.4972,478000.0
2013-04-10 11:00:00,17.32,17.41,17.3,17.4,500800.0,6.4972,6.5309,6.4897,6.5272,500800.0
2013-04-10 11:10:00,17.39,17.48,17.39,17.43,592700.0,6.5234,6.5572,6.5234,6.5384,592700.0
2013-04-10 11:20:00,17.43,17.47,17.38,17.42,427700.0,6.5384,6.5535,6.5197,6.5347,427700.0
2013-04-10 11:30:00,17.42,17.43,17.37,17.4,460900.0,6.5347,6.5384,6.5159,6.5272,460900.0
2013-04-10 11:40:00,17.39,17.42,17.39,17.39,192900.0,6.5234,6.5347,6.5234,6.5234,192900.0
2013-04-10 11:50:00,17.39,17.41,17.35,17.35,459900.0,6.5234,6.5309,6.5084,6.5084,459900.0
2013-04-10 12:00:00,17.35,17.4,17.35,17.39,242700.0,6.5084,6.5272,6.5084,6.5234,242700.0
2013-04-10 12:10:00,17.39,17.43,17.39,17.4,209300.0,6.5234,6.5384,6.5234,6.5272,209300.0
2013-04-10 12:20:00,17.41,17.41,17.39,17.39,127200.0,6.5309,6.5309,6.5234,6.5234,127200.0
2013-04-10 12:30:00,17.4,17.42,17.37,17.39,314100.0,6.5272,6.5347,6.5159,6.5234,314100.0
2013-04-10 12:40:00,17.39,17.39,17.34,17.34,337700.0,6.5234,6.5234,6.5047,6.5047,337700.0
2013-04-10 12:50:00,17.34,17.34,17.27,17.29,456600.0,6.5047,6.5047,6.4784,6.4859,456600.0
2013-04-10 13:00:00,17.3,17.3,17.25,17.28,248000.0,6.4897,6.4897,6.4709,6.4822,248000.0
2013-04-10 13:10:00,17.28,17.28,17.22,17.23,227900.0,6.4822,6.4822,6.4597,6.4634,227900.0
2013-04-10 13:20:00,17.23,17.26,17.22,17.23,265200.0,6.4634,6.4747,6.4597,6.4634,265200.0
2013-04-10 13:30:00,17.23,17.28,17.23,17.26,237800.0,6.4634,6.4822,6.4634,6.4747,237800.0
2013-04-10 13:40:00,17.26,17.27,17.24,17.26,193100.0,6.4747,6.4784,6.4672,6.4747,193100.0
2013-04-10 13:50:00,17.25,17.31,17.25,17.31,168600.0,6.4709,6.4934,6.4709,6.4934,168600.0
2013-04-10 14:00:00,17.31,17.41,17.31,17.41,330400.0,6.4934,6.5309,6.4934,6.5309,330400.0
2013-04-10 14:10:00,17.42,17.42,17.34,17.38,289500.0,6.5347,6.5347,6.5047,6.5197,289500.0
2013-04-10 14:20:00,17.38,17.4,17.35,17.37,214700.0,6.5197,6.5272,6.5084,6.5159,214700.0
2013-04-10 14:30:00,17.38,17.38,17.34,17.36,239100.0,6.5197,6.5197,6.5047,6.5122,239100.0
2013-04-10 14:40:00,17.36,17.38,17.3,17.31,269600.0,6.5122,6.5197,6.4897,6.4934,269600.0
2013-04-10 14:50:00,17.3,17.32,17.25,17.27,328700.0,6.4897,6.4972,6.4709,6.4784,328700.0
2013-04-10 15:00:00,17.28,17.29,17.25,17.25,452600.0,6.4822,6.4859,6.4709,6.4709,452600.0
2013-04-10 15:10:00,17.25,17.25,17.12,17.12,366300.0,6.4709,6.4709,6.4222,6.4222,366300.0
2013-04-10 15:20:00,17.12,17.21,17.11,17.18,390400.0,6.4222,6.4559,6.4184,6.4447,390400.0
2013-04-10 15:30:00,17.19,17.21,17.14,17.2,345800.0,6.4484,6.4559,6.4297,6.4522,345800.0
2013-04-10 15:40:00,17.2,17.26,17.19,17.23,480200.0,6.4522,6.4747,6.4484,6.4634,480200.0
2013-04-10 15:50:00,17.24,17.24,17.18,17.2,745300.0,6.4672,6.4672,6.4447,6.4522,745300.0
2013-04-11 09:30:00,17.11,17.14,16.88,16.9,692700.0,6.4184,6.4297,6.3321,6.3396,692700.0
2013-04-11 09:40:00,16.89,16.9,16.73,16.9,882600.0,6.3359,6.3396,6.2759,6.3396,882600.0
2013-04-11 09:50:00,16.89,16.96,16.83,16.84,654500.0,6.3359,6.3621,6.3134,6.3171,654500.0
2013-04-11 10:00:00,16.84,16.9,16.82,16.86,587600.0,6.3171,6.3396,6.3096,6.3246,587600.0
2013-04-11 10:10:00,16.86,16.9,16.84,16.9,367400.0,6.3246,6.3396,6.3171,6.3396,367400.0
2013-04-11 10:20:00,16.89,16.91,16.85,16.91,257200.0,6.3359,6.3434,6.3209,6.3434,257200.0
2013-04-11 10:30:00,16.9,16.95,16.89,16.92,346900.0,6.3396,6.3584,6.3359,6.3471,346900.0
2013-04-11 10:40:00,16.91,16.99,16.87,16.99,333500.0,6.3434,6.3734,6.3284,6.3734,333500.0
2013-04-11 10:50:00,16.98,17.0,16.92,16.93,370600.0,6.3696,6.3771,6.3471,6.3509,370600.0
2013-04-11 11:00:00,16.93,16.96,16.92,16.94,198500.0,6.3509,6.3621,6.3471,6.3546,198500.0
2013-04-11 11:10:00,16.95,16.97,16.92,16.95,388000.0,6.3584,6.3659,6.3471,6.3584,388000.0
2013-04-11 11:20:00,16.95,16.95,16.89,16.89,213400.0,6.3584,6.3584,6.3359,6.3359,213400.0
2013-04-11 11:30:00,16.89,16.92,16.85,16.92,387000.0,6.3359,6.3471,6.3209,6.3471,387000.0
2013-04-11 11:40:00,16.92,16.93,16.88,16.9,361700.0,6.3471,6.3509,6.3321,6.3396,361700.0
2013-04-11 11:50:00,16.9,16.91,16.87,16.88,189500.0,6.3396,6.3434,6.3284,6.3321,189500.0
2013-04-11 12:00:00,16.89,16.89,16.82,16.84,220500.0,6.3359,6.3359,6.3096,6.3171,220500.0
2013-04-11 12:10:00,16.84,16.84,16.81,16.81,58800.0,6.3171,6.3171,6.3059,6.3059,58800.0
2013-04-11 12:20:00,16.81,16.82,16.76,16.77,168900.0,6.3059,6.3096,6.2871,6.2909,168900.0
2013-04-11 12:30:00,16.77,16.82,16.76,16.8,142600.0,6.2909,6.3096,6.2871,6.3021,142600.0
2013-04-11 12:40:00,16.81,16.81,16.77,16.79,147500.0,6.3059,6.3059,6.2909,6.2984,147500.0
2013-04-11 12:50:00,16.78,16.81,16.78,16.8,179200.0,6.2946,6.3059,6.2946,6.3021,179200.0
2013-04-11 13:00:00,16.8,16.81,16.77,16.8,509600.0,6.3021,6.3059,6.2909,6.3021,509600.0
2013-04-11 13:10:00,16.8,16.81,16.79,16.8,83300.0,6.3021,6.3059,6.2984,6.3021,83300.0
2013-04-11 13:20:00,16.79,16.85,16.79,16.84,143400.0,6.2984,6.3209,6.2984,6.3171,143400.0
2013-04-11 13:30:00,16.84,16.88,16.82,16.86,156600.0,6.3171,6.3321,6.3096,6.3246,156600.0
2013-04-11 13:40:00,16.85,16.87,16.82,16.82,117100.0,6.3209,6.3284,6.3096,6.3096,117100.0
2013-04-11 13:50:00,16.81,16.82,16.77,16.78,170100.0,6.3059,6.3096,6.2909,6.2946,170100.0
2013-04-11 14:00:00,16.78,16.78,16.7,16.74,223600.0,6.2946,6.2946,6.2646,6.2796,223600.0
2013-04-11 14:10:00,16.74,16.77,16.74,16.76,235300.0,6.2796,6.2909,6.2796,6.2871,235300.0
2013-04-11 14:20:00,16.76,16.81,16.75,16.81,396000.0,6.2871,6.3059,6.2834,6.3059,396000.0
2013-04-11 14:30:00,16.8,16.84,16.8,16.81,227000.0,6.3021,6.3171,6.3021,6.3059,227000.0
2013-04-11 14:40:00,16.81,16.83,16.8,16.82,338600.0,6.3059,6.3134,6.3021,6.3096,338600.0
2013-04-11 14:50:00,16.82,16.85,16.8,16.84,290100.0,6.3096,6.3209,6.3021,6.3171,290100.0
2013-04-11 15:00:00,16.85,16.85,16.82,16.82,240500.0,6.3209,6.3209,6.3096,6.3096,240500.0
2013-04-11 15:10:00,16.83,16.84,16.8,16.81,156200.0,6.3134,6.3171,6.3021,6.3059,156200.0
2013-04-11 15:20:00,16.82,16.82,16.78,16.8,152200.0,6.3096,6.3096,6.2946,6.3021,152200.0
2013-04-11 15:30:00,16.8,16.84,16.79,16.79,285900.0,6.3021,6.3171,6.2984,6.2984,285900.0
2013-04-11 15:40:00,16.8,16.82,16.78,16.8,327200.0,6.3021,6.3096,6.2946,6.3021,327200.0
2013-04-11 15:50:00,16.8,16.82,16.78,16.8,600500.0,6.3021,6.3096,6.2946,6.3021,600500.0
2013-04-12 09:30:00,16.67,16.68,16.57,16.57,508400.0,6.2534,6.2571,6.2158,6.2158,508400.0
2013-04-12 09:40:00,16.58,16.63,16.55,16.61,379200.0,6.2196,6.2383,6.2083,6.2308,379200.0
2013-04-12 09:50:00,16.6,16.61,16.47,16.53,517700.0,6.2271,6.2308,6.1783,6.2008,517700.0
2013-04-12 10:00:00,16.52,16.54,16.45,16.49,626200.0,6.1971,6.2046,6.1708,6.1858,626200.0
2013-04-12 10:10:00,16.48,16.5,16.44,16.45,353600.0,6.1821,6.1896,6.1671,6.1708,353600.0
2013-04-12 10:20:00,16.45,16.45,16.38,16.41,611300.0,6.1708,6.1708,6.1446,6.1558,611300.0
2013-04-12 10:30:00,16.4,16.43,16.38,16.43,363100.0,6.1521,6.1633,6.1446,6.1633,363100.0
2013-04-12 10:40:00,16.43,16.43,16.34,16.37,400100.0,6.1633,6.1633,6.1296,6.1408,400100.0
2013-04-12 10:50:00,16.38,16.43,16.35,16.43,506700.0,6.1446,6.1633,6.1333,6.1633,506700.0
2013-04-12 11:00:00,16.43,16.43,16.31,16.32,699400.0,6.1633,6.1633,6.1183,6.1221,699400.0
2013-04-12 11:10:00,16.32,16.35,16.26,16.35,484500.0,6.1221,6.1333,6.0996,6.1333,484500.0
2013-04-12 11:20:00,16.35,16.37,16.24,16.26,561000.0,6.1333,6.1408,6.092,6.0996,561000.0
2013-04-12 11:30:00,16.26,16.34,16.25,16.32,157700.0,6.0996,6.1296,6.0958,6.1221,157700.0
2013-04-12 11:40:00,16.31,16.32,16.26,16.29,359500.0,6.1183,6.1221,6.0996,6.1108,359500.0
2013-04-12 11:50:00,16.29,16.32,16.29,16.32,187800.0,6.1108,6.1221,6.1108,6.1221,187800.0
2013-04-12 12:00:00,16.33,16.33,16.29,16.3,207000.0,6.1258,6.1258,6.1108,6.1146,207000.0
2013-04-12 12:10:00,16.3,16.31,16.26,16.3,166600.0,6.1146,6.1183,6.0996,6.1146,166600.0
2013-04-12 12:20:00,16.3,16.3,16.27,16.28,111800.0,6.1146,6.1146,6.1033,6.1071,111800.0
2013-04-12 12:30:00,16.29,16.32,16.29,16.32,159100.0,6.1108,6.1221,6.1108,6.1221,159100.0
2013-04-12 12:40:00,16.32,16.32,16.26,16.27,128000.0,6.1221,6.1221,6.0996,6.1033,128000.0
2013-04-12 12:50:00,16.27,16.3,16.27,16.29,104200.0,6.1033,6.1146,6.1033,6.1108,104200.0
2013-04-12 13:00:00,16.3,16.33,16.29,16.33,111200.0,6.1146,6.1258,6.1108,6.1258,111200.0
2013-04-12 13:10:00,16.32,16.35,16.31,16.31,201800.0,6.1221,6.1333,6.1183,6.1183,201800.0
2013-04-12 13:20:00,16.31,16.34,16.31,16.32,163900.0,6.1183,6.1296,6.1183,6.1221,163900.0
2013-04-12 13:30:00,16.33,16.41,16.32,16.4,235100.0,6.1258,6.1558,6.1221,6.1521,235100.0
2013-04-12 13:40:00,16.41,16.46,16.39,16.46,108700.0,6.1558,6.1746,6.1483,6.1746,108700.0
2013-04-12 13:50:00,16.46,16.48,16.39,16.42,140400.0,6.1746,6.1821,6.1483,6.1596,140400.0
2013-04-12 14:00:00,16.43,16.45,16.41,16.44,68800.0,6.1633,6.1708,6.1558,6.1671,68800.0
2013-04-12 14:10:00,16.43,16.44,16.41,16.44,77900.0,6.1633,6.1671,6.1558,6.1671,77900.0
2013-04-12 14:20:00,16.44,16.44,16.41,16.43,141500.0,6.1671,6.1671,6.1558,6.1633,141500.0
2013-04-12 14:30:00,16.43,16.59,16.42,16.59,207200.0,6.1633,6.2233,6.1596,6.2233,207200.0
2013-04-12 14:40:00,16.59,16.59,16.55,16.57,220500.0,6.2233,6.2233,6.2083,6.2158,220500.0
2013-04-12 14:50:00,16.57,16.59,16.51,16.53,139900.0,6.2158,6.2233,6.1933,6.2008,139900.0
2013-04-12 15:00:00,16.52,16.6,16.52,16.59,227100.0,6.1971,6.2271,6.1971,6.2233,227100.0
2013-04-12 15:10:00,16.59,16.77,16.55,16.77,857900.0,6.2233,6.2909,6.2083,6.2909,857900.0
2013-04-12 15:20:00,16.76,16.78,16.57,16.57,607600.0,6.2871,6.2946,6.2158,6.2158,607600.0
2013-04-12 15:30:00,16.57,16.66,16.55,16.63,615900.0,6.2158,6.2496,6.2083,6.2383,615900.0
2013-04-12 15:40:00,16.63,16.63,16.56,16.57,538500.0,6.2383,6.2383,6.2121,6.2158,538500.0
2013-04-12 15:50:00,16.58,16.6,16.55,16.6,538100.0,6.2196,6.2271,6.2083,6.2271,538100.0
2013-04-15 09:30:00,16.3,16.3,16.17,16.24,614300.0,6.1146,6.1146,6.0658,6.092,614300.0
2013-04-15 09:40:00,16.24,16.24,16.14,16.16,566200.0,6.092,6.092,6.0545,6.062,566200.0
2013-04-15 09:50:00,16.16,16.27,16.15,16.25,384900.0,6.062,6.1033,6.0583,6.0958,384900.0
2013-04-15 10:00:00,16.25,16.26,16.08,16.13,788900.0,6.0958,6.0996,6.032,6.0508,788900.0
2013-04-15 10:10:00,16.14,16.21,16.1,16.21,206000.0,6.0545,6.0808,6.0395,6.0808,206000.0
2013-04-15 10:20:00,16.2,16.24,16.16,16.18,366300.0,6.077,6.092,6.062,6.0695,366300.0
2013-04-15 10:30:00,16.17,16.19,16.12,16.18,293300.0,6.0658,6.0733,6.047,6.0695,293300.0
2013-04-15 10:40:00,16.19,16.22,16.16,16.19,221900.0,6.0733,6.0845,6.062,6.0733,221900.0
2013-04-15 10:50:00,16.19,16.24,16.18,16.22,156900.0,6.0733,6.092,6.0695,6.0845,156900.0
2013-04-15 11:00:00,16.22,16.23,16.13,16.13,422700.0,6.0845,6.0883,6.0508,6.0508,422700.0
2013-04-15 11:10:00,16.14,16.15,16.1,16.12,376400.0,6.0545,6.0583,6.0395,6.047,376400.0
2013-04-15 11:20:00,16.12,16.14,16.1,16.11,214300.0,6.047,6.0545,6.0395,6.0433,214300.0
2013-04-15 11:30:00,16.1,16.14,16.07,16.1,188100.0,6.0395,6.0545,6.0283,6.0395,188100.0
2013-04-15 11:40:00,16.09,16.1,16.03,16.04,273600.0,6.0358,6.0395,6.0133,6.017,273600.0
2013-04-15 11:50:00,16.04,16.06,16.01,16.02,198700.0,6.017,6.0245,6.0058,6.0095,198700.0
2013-04-15 12:00:00,16.02,16.07,16.02,16.05,174900.0,6.0095,6.0283,6.0095,6.0208,174900.0
2013-04-15 12:10:00,16.05,16.1,16.05,16.1,199400.0,6.0208,6.0395,6.0208,6.0395,199400.0
2013-04-15 12:20:00,16.1,16.12,16.07,16.11,200400.0,6.0395,6.047,6.0283,6.0433,200400.0
2013-04-15 12:30:00,16.12,16.12,16.02,16.02,172800.0,6.047,6.047,6.0095,6.0095,172800.0
2013-04-15 12:40:00,16.02,16.07,16.02,16.02,136900.0,6.0095,6.0283,6.0095,6.0095,136900.0
2013-04-15 12:50:00,16.02,16.06,16.0,16.06,219300.0,6.0095,6.0245,6.002,6.0245,219300.0
2013-04-15 13:00:00,16.06,16.07,16.03,16.03,181900.0,6.0245,6.0283,6.0133,6.0133,181900.0
2013-04-15 13:10:00,16.03,16.04,15.94,15.96,706600.0,6.0133,6.017,5.9795,5.987,706600.0
2013-04-15 13:20:00,15.96,15.97,15.89,15.9,372100.0,5.987,5.9908,5.9608,5.9645,372100.0
2013-04-15 13:30:00,15.89,15.93,15.89,15.91,151700.0,5.9608,5.9758,5.9608,5.9683,151700.0
2013-04-15 13:40:00,15.9,15.93,15.9,15.92,137900.0,5.9645,5.9758,5.9645,5.972,137900.0
2013-04-15 13:50:00,15.93,15.93,15.89,15.91,226000.0,5.9758,5.9758,5.9608,5.9683,226000.0
2013-04-15 14:00:00,15.9,15.91,15.84,15.86,375700.0,5.9645,5.9683,5.942,5.9495,375700.0
2013-04-15 14:10:00,15.86,15.87,15.81,15.82,418600.0,5.9495,5.9533,5.9307,5.9345,418600.0
2013-04-15 14:20:00,15.82,15.84,15.79,15.84,347300.0,5.9345,5.942,5.9232,5.942,347300.0
2013-04-15 14:30:00,15.84,15.88,15.84,15.85,367500.0,5.942,5.957,5.942,5.9457,367500.0
2013-04-15 14:40:00,15.86,15.92,15.84,15.88,443800.0,5.9495,5.972,5.942,5.957,443800.0
2013-04-15 14:50:00,15.88,15.89,15.8,15.8,369300.0,5.957,5.9608,5.927,5.927,369300.0
2013-04-15 15:00:00,15.8,15.83,15.72,15.72,584800.0,5.927,5.9382,5.897,5.897,584800.0
2013-04-15 15:10:00,15.72,15.77,15.7,15.76,404400.0,5.897,5.9157,5.8895,5.912,404400.0
2013-04-15 15:20:00,15.77,15.8,15.73,15.77,504400.0,5.9157,5.927,5.9007,5.9157,504400.0
2013-04-15 15:30:00,15.76,15.77,15.71,15.73,521200.0,5.912,5.9157,5.8932,5.9007,521200.0
2013-04-15 15:40:00,15.73,15.82,15.72,15.75,785400.0,5.9007,5.9345,5.897,5.9082,785400.0
2013-04-15 15:50:00,15.75,15.83,15.75,15.81,1038900.0,5.9082,5.9382,5.9082,5.9307,1038900.0
2013-04-16 09:30:00,16.02,16.18,15.99,16.13,387600.0,6.0095,6.0695,5.9983,6.0508,387600.0
2013-04-16 09:40:00,16.12,16.13,16.04,16.05,303100.0,6.047,6.0508,6.017,6.0208,303100.0
2013-04-16 09:50:00,16.05,16.07,15.98,16.0,418800.0,6.0208,6.0283,5.9945,6.002,418800.0
2013-04-16 10:00:00,16.0,16.09,15.99,16.08,575900.0,6.002,6.0358,5.9983,6.032,575900.0
2013-04-16 10:10:00,16.08,16.11,16.02,16.02,386700.0,6.032,6.0433,6.0095,6.0095,386700.0
2013-04-16 10:20:00,16.02,16.08,16.02,16.06,350000.0,6.0095,6.032,6.0095,6.0245,350000.0
2013-04-16 10:30:00,16.06,16.08,15.99,16.0,225500.0,6.0245,6.032,5.9983,6.002,225500.0
2013-04-16 10:40:00,16.0,16.01,15.89,15.92,406000.0,6.002,6.0058,5.9608,5.972,406000.0
2013-04-16 10:50:00,15.93,15.93,15.84,15.84,289000.0,5.9758,5.9758,5.942,5.942,289000.0
2013-04-16 11:00:00,15.84,15.86,15.74,15.82,424400.0,5.942,5.9495,5.9045,5.9345,424400.0
2013-04-16 11:10:00,15.82,15.93,15.78,15.88,419300.0,5.9345,5.9758,5.9195,5.957,419300.0
2013-04-16 11:20:00,15.88,15.93,15.84,15.93,303800.0,5.957,5.9758,5.942,5.9758,303800.0
2013-04-16 11:30:00,15.93,15.94,15.91,15.91,274000.0,5.9758,5.9795,5.9683,5.9683,274000.0
2013-04-16 11:40:00,15.91,15.93,15.89,15.9,201600.0,5.9683,5.9758,5.9608,5.9645,201600.0
2013-04-16 11:50:00,15.91,15.91,15.86,15.9,228000.0,5.9683,5.9683,5.9495,5.9645,228000.0
2013-04-16 12:00:00,15.9,15.92,15.85,15.87,205800.0,5.9645,5.972,5.9457,5.9533,205800.0
2013-04-16 12:10:00,15.87,15.87,15.81,15.84,140200.0,5.9533,5.9533,5.9307,5.942,140200.0
2013-04-16 12:20:00,15.84,15.88,15.83,15.87,142400.0,5.942,5.957,5.9382,5.9533,142400.0
2013-04-16 12:30:00,15.87,15.88,15.83,15.84,181700.0,5.9533,5.957,5.9382,5.942,181700.0
2013-04-16 12:40:00,15.85,15.86,15.84,15.85,34000.0,5.9457,5.9495,5.942,5.9457,34000.0
2013-04-16 12:50:00,15.85,15.92,15.85,15.88,176300.0,5.9457,5.972,5.9457,5.957,176300.0
2013-04-16 13:00:00,15.88,15.92,15.86,15.88,214000.0,5.957,5.972,5.9495,5.957,214000.0
2013-04-16 13:10:00,15.88,15.93,15.87,15.91,127800.0,5.957,5.9758,5.9533,5.9683,127800.0
2013-04-16 13:20:00,15.91,15.94,15.91,15.92,113400.0,5.9683,5.9795,5.9683,5.972,113400.0
2013-04-16 13:30:00,15.91,15.99,15.91,15.97,134900.0,5.9683,5.9983,5.9683,5.9908,134900.0
2013-04-16 13:40:00,15.97,16.01,15.96,16.01,100700.0,5.9908,6.0058,5.987,6.0058,100700.0
2013-04-16 13:50:00,16.0,16.04,16.0,16.03,232800.0,6.002,6.017,6.002,6.0133,232800.0
2013-04-16 14:00:00,16.03,16.04,16.0,16.01,261900.0,6.0133,6.017,6.002,6.0058,261900.0
2013-04-16 14:10:00,16.01,16.01,15.97,15.97,116100.0,6.0058,6.0058,5.9908,5.9908,116100.0
2013-04-16 14:20:00,15.98,16.0,15.96,15.96,209400.0,5.9945,6.002,5.987,5.987,209400.0
2013-04-16 14:30:00,15.97,15.98,15.94,15.94,119000.0,5.9908,5.9945,5.9795,5.9795,119000.0
2013-04-16 14:40:00,15.95,15.99,15.94,15.96,79700.0,5.9833,5.9983,5.9795,5.987,79700.0
2013-04-16 14:50:00,15.96,15.98,15.93,15.94,109200.0,5.987,5.9945,5.9758,5.9795,109200.0
2013-04-16 15:00:00,15.94,16.0,15.93,15.99,170000.0,5.9795,6.002,5.9758,5.9983,170000.0
2013-04-16 15:10:00,15.99,15.99,15.96,15.96,141300.0,5.9983,5.9983,5.987,5.987,141300.0
2013-04-16 15:20:00,15.96,15.99,15.96,15.98,193900.0,5.987,5.9983,5.987,5.9945,193900.0
2013-04-16 15:30:00,15.99,16.04,15.98,16.04,443000.0,5.9983,6.017,5.9945,6.017,443000.0
2013-04-16 15:40:00,16.04,16.08,16.01,16.01,470100.0,6.017,6.032,6.0058,6.0058,470100.0
2013-04-16 15:50:00,16.01,16.04,16.0,16.03,538300.0,6.0058,6.017,6.002,6.0133,538300.0
2013-04-17 09:30:00,15.93,15.93,15.81,15.81,315000.0,5.9758,5.9758,5.9307,5.9307,315000.0
2013-04-17 09:40:00,15.82,15.84,15.71,15.8,535700.0,5.9345,5.942,5.8932,5.927,535700.0
2013-04-17 09:50:00,15.81,15.84,15.76,15.76,286700.0,5.9307,5.942,5.912,5.912,286700.0
2013-04-17 10:00:00,15.76,15.77,15.71,15.73,562000.0,5.912,5.9157,5.8932,5.9007,562000.0
2013-04-17 10:10:00,15.72,15.74,15.6,15.63,442900.0,5.897,5.9045,5.852,5.8632,442900.0
2013-04-17 10:20:00,15.62,15.66,15.6,15.63,252800.0,5.8595,5.8745,5.852,5.8632,252800.0
2013-04-17 10:30:00,15.64,15.65,15.6,15.61,500100.0,5.867,5.8707,5.852,5.8557,500100.0
2013-04-17 10:40:00,15.61,15.62,15.38,15.39,1155400.0,5.8557,5.8595,5.7694,5.7732,1155400.0
2013-04-17 10:50:00,15.39,15.47,15.33,15.34,440200.0,5.7732,5.8032,5.7507,5.7544,440200.0
2013-04-17 11:00:00,15.34,15.37,15.31,15.32,500500.0,5.7544,5.7657,5.7432,5.7469,500500.0
2013-04-17 11:10:00,15.32,15.45,15.3,15.43,498400.0,5.7469,5.7957,5.7394,5.7882,498400.0
2013-04-17 11:20:00,15.43,15.54,15.43,15.51,581700.0,5.7882,5.8295,5.7882,5.8182,581700.0
2013-04-17 11:30:00,15.51,15.52,15.41,15.44,267600.0,5.8182,5.822,5.7807,5.7919,267600.0
2013-04-17 11:40:00,15.44,15.45,15.4,15.41,162100.0,5.7919,5.7957,5.7769,5.7807,162100.0
2013-04-17 11:50:00,15.41,15.48,15.39,15.46,263100.0,5.7807,5.807,5.7732,5.7994,263100.0
2013-04-17 12:00:00,15.45,15.54,15.45,15.48,578200.0,5.7957,5.8295,5.7957,5.807,578200.0
2013-04-17 12:10:00,15.48,15.5,15.45,15.46,268700.0,5.807,5.8145,5.7957,5.7994,268700.0
2013-04-17 12:20:00,15.47,15.47,15.35,15.38,327900.0,5.8032,5.8032,5.7582,5.7694,327900.0
2013-04-17 12:30:00,15.38,15.43,15.38,15.42,136000.0,5.7694,5.7882,5.7694,5.7844,136000.0
2013-04-17 12:40:00,15.42,15.43,15.37,15.37,171000.0,5.7844,5.7882,5.7657,5.7657,171000.0
2013-04-17 12:50:00,15.38,15.38,15.33,15.38,171400.0,5.7694,5.7694,5.7507,5.7694,171400.0
2013-04-17 13:00:00,15.37,15.4,15.35,15.38,196500.0,5.7657,5.7769,5.7582,5.7694,196500.0
2013-04-17 13:10:00,15.38,15.43,15.36,15.42,214500.0,5.7694,5.7882,5.7619,5.7844,214500.0
2013-04-17 13:20:00,15.43,15.54,15.41,15.5,374500.0,5.7882,5.8295,5.7807,5.8145,374500.0
2013-04-17 13:30:00,15.49,15.5,15.44,15.48,268900.0,5.8107,5.8145,5.7919,5.807,268900.0
2013-04-17 13:40:00,15.48,15.49,15.45,15.45,286100.0,5.807,5.8107,5.7957,5.7957,286100.0
2013-04-17 13:50:00,15.45,15.45,15.38,15.42,303700.0,5.7957,5.7957,5.7694,5.7844,303700.0
2013-04-17 14:00:00,15.43,15.44,15.36,15.38,304600.0,5.7882,5.7919,5.7619,5.7694,304600.0
2013-04-17 14:10:00,15.38,15.38,15.35,15.37,155300.0,5.7694,5.7694,5.7582,5.7657,155300.0
2013-04-17 14:20:00,15.37,15.45,15.37,15.42,188500.0,5.7657,5.7957,5.7657,5.7844,188500.0
2013-04-17 14:30:00,15.43,15.43,15.37,15.38,289500.0,5.7882,5.7882,5.7657,5.7694,289500.0
2013-04-17 14:40:00,15.38,15.4,15.32,15.34,235900.0,5.7694,5.7769,5.7469,5.7544,235900.0
2013-04-17 14:50:00,15.34,15.43,15.31,15.39,259500.0,5.7544,5.7882,5.7432,5.7732,259500.0
2013-04-17 15:00:00,15.39,15.45,15.37,15.43,604200.0,5.7732,5.7957,5.7657,5.7882,604200.0
2013-04-17 15:10:00,15.44,15.53,15.4,15.5,368900.0,5.7919,5.8257,5.7769,5.8145,368900.0
2013-04-17 15:20:00,15.5,15.51,15.45,15.46,273400.0,5.8145,5.8182,5.7957,5.7994,273400.0
2013-04-17 15:30:00,15.46,15.47,15.38,15.42,361200.0,5.7994,5.8032,5.7694,5.7844,361200.0
2013-04-17 15:40:00,15.42,15.44,15.38,15.43,708800.0,5.7844,5.7919,5.7694,5.7882,708800.0
2013-04-17 15:50:00,15.43,15.45,15.41,15.45,722900.0,5.7882,5.7957,5.7807,5.7957,722900.0
2013-04-18 09:30:00,15.5,15.51,15.3,15.32,370100.0,5.8145,5.8182,5.7394,5.7469,370100.0
2013-04-18 09:40:00,15.32,15.51,15.32,15.47,377900.0,5.7469,5.8182,5.7469,5.8032,377900.0
2013-04-18 09:50:00,15.46,15.54,15.45,15.52,268200.0,5.7994,5.8295,5.7957,5.822,268200.0
2013-04-18 10:00:00,15.51,15.52,15.4,15.45,381300.0,5.8182,5.822,5.7769,5.7957,381300.0
2013-04-18 10:10:00,15.45,15.53,15.43,15.44,636000.0,5.7957,5.8257,5.7882,5.7919,636000.0
2013-04-18 10:20:00,15.45,15.48,15.41,15.47,261400.0,5.7957,5.807,5.7807,5.8032,261400.0
2013-04-18 10:30:00,15.48,15.64,15.48,15.62,499800.0,5.807,5.867,5.807,5.8595,499800.0
2013-04-18 10:40:00,15.61,15.66,15.56,15.66,326400.0,5.8557,5.8745,5.837,5.8745,326400.0
2013-04-18 10:50:00,15.66,15.75,15.65,15.7,397200.0,5.8745,5.9082,5.8707,5.8895,397200.0
2013-04-18 11:00:00,15.7,15.72,15.65,15.71,368200.0,5.8895,5.897,5.8707,5.8932,368200.0
2013-04-18 11:10:00,15.72,15.81,15.71,15.78,508200.0,5.897,5.9307,5.8932,5.9195,508200.0
2013-04-18 11:20:00,15.78,15.8,15.65,15.68,381900.0,5.9195,5.927,5.8707,5.882,381900.0
2013-04-18 11:30:00,15.68,15.76,15.68,15.74,302400.0,5.882,5.912,5.882,5.9045,302400.0
2013-04-18 11:40:00,15.74,15.75,15.64,15.68,357700.0,5.9045,5.9082,5.867,5.882,357700.0
2013-04-18 11:50:00,15.69,15.79,15.67,15.78,197900.0,5.8857,5.9232,5.8782,5.9195,197900.0
2013-04-18 12:00:00,15.79,15.88,15.79,15.86,328200.0,5.9232,5.957,5.9232,5.9495,328200.0
2013-04-18 12:10:00,15.86,15.88,15.76,15.77,290500.0,5.9495,5.957,5.912,5.9157,290500.0
2013-04-18 12:20:00,15.76,15.76,15.69,15.7,594100.0,5.912,5.912,5.8857,5.8895,594100.0
2013-04-18 12:30:00,15.7,15.72,15.66,15.69,448100.0,5.8895,5.897,5.8745,5.8857,448100.0
2013-04-18 12:40:00,15.69,15.81,15.69,15.79,233500.0,5.8857,5.9307,5.8857,5.9232,233500.0
2013-04-18 12:50:00,15.79,15.93,15.79,15.91,238400.0,5.9232,5.9758,5.9232,5.9683,238400.0
2013-04-18 13:00:00,15.91,15.94,15.87,15.9,284600.0,5.9683,5.9795,5.9533,5.9645,284600.0
2013-04-18 13:10:00,15.9,15.93,15.83,15.84,163900.0,5.9645,5.9758,5.9382,5.942,163900.0
2013-04-18 13:20:00,15.84,15.88,15.83,15.84,205600.0,5.942,5.957,5.9382,5.942,205600.0
2013-04-18 13:30:00,15.84,15.91,15.82,15.9,227600.0,5.942,5.9683,5.9345,5.9645,227600.0
2013-04-18 13:40:00,15.89,15.93,15.87,15.91,336800.0,5.9608,5.9758,5.9533,5.9683,336800.0
2013-04-18 13:50:00,15.92,15.93,15.87,15.91,172600.0,5.972,5.9758,5.9533,5.9683,172600.0
2013-04-18 14:00:00,15.92,15.92,15.84,15.85,226500.0,5.972,5.972,5.942,5.9457,226500.0
2013-04-18 14:10:00,15.85,15.85,15.78,15.81,213100.0,5.9457,5.9457,5.9195,5.9307,213100.0
2013-04-18 14:20:00,15.81,15.84,15.76,15.82,235200.0,5.9307,5.942,5.912,5.9345,235200.0
2013-04-18 14:30:00,15.82,15.84,15.79,15.82,145600.0,5.9345,5.942,5.9232,5.9345,145600.0
2013-04-18 14:40:00,15.82,15.84,15.75,15.77,203600.0,5.9345,5.942,5.9082,5.9157,203600.0
2013-04-18 14:50:00,15.76,15.79,15.72,15.76,220400.0,5.912,5.9232,5.897,5.912,220400.0
2013-04-18 15:00:00,15.76,15.82,15.74,15.79,311700.0,5.912,5.9345,5.9045,5.9232,311700.0
2013-04-18 15:10:00,15.79,15.85,15.79,15.85,302300.0,5.9232,5.9457,5.9232,5.9457,302300.0
2013-04-18 15:20:00,15.85,15.85,15.75,15.76,292000.0,5.9457,5.9457,5.9082,5.912,292000.0
2013-04-18 15:30:00,15.78,15.83,15.77,15.79,418600.0,5.9195,5.9382,5.9157,5.9232,418600.0
2013-04-18 15:40:00,15.79,15.86,15.79,15.85,974100.0,5.9232,5.9495,5.9232,5.9457,974100.0
2013-04-18 15:50:00,15.85,15.87,15.82,15.83,747500.0,5.9457,5.9533,5.9345,5.9382,747500.0
2013-04-19 09:30:00,16.48,16.54,16.41,16.49,1228700.0,6.1821,6.2046,6.1558,6.1858,1228700.0
2013-04-19 09:40:00,16.49,16.53,16.4,16.46,1071100.0,6.1858,6.2008,6.1521,6.1746,1071100.0
2013-04-19 09:50:00,16.46,16.49,16.34,16.41,831300.0,6.1746,6.1858,6.1296,6.1558,831300.0
2013-04-19 10:00:00,16.4,16.44,16.34,16.41,841600.0,6.1521,6.1671,6.1296,6.1558,841600.0
2013-04-19 10:10:00,16.41,16.42,16.33,16.37,902500.0,6.1558,6.1596,6.1258,6.1408,902500.0
2013-04-19 10:20:00,16.36,16.37,16.3,16.36,441000.0,6.1371,6.1408,6.1146,6.1371,441000.0
2013-04-19 10:30:00,16.36,16.37,16.28,16.29,560300.0,6.1371,6.1408,6.1071,6.1108,560300.0
2013-04-19 10:40:00,16.29,16.29,16.19,16.21,579000.0,6.1108,6.1108,6.0733,6.0808,579000.0
2013-04-19 10:50:00,16.21,16.29,16.18,16.27,335500.0,6.0808,6.1108,6.0695,6.1033,335500.0
2013-04-19 11:00:00,16.27,16.32,16.26,16.3,517400.0,6.1033,6.1221,6.0996,6.1146,517400.0
2013-04-19 11:10:00,16.29,16.32,16.24,16.26,430200.0,6.1108,6.1221,6.092,6.0996,430200.0
2013-04-19 11:20:00,16.26,16.3,16.17,16.17,356800.0,6.0996,6.1146,6.0658,6.0658,356800.0
2013-04-19 11:30:00,16.17,16.24,16.17,16.21,316300.0,6.0658,6.092,6.0658,6.0808,316300.0
2013-04-19 11:40:00,16.21,16.28,16.19,16.27,391000.0,6.0808,6.1071,6.0733,6.1033,391000.0
2013-04-19 11:50:00,16.26,16.26,16.2,16.25,235700.0,6.0996,6.0996,6.077,6.0958,235700.0
2013-04-19 12:00:00,16.26,16.31,16.22,16.31,267300.0,6.0996,6.1183,6.0845,6.1183,267300.0
2013-04-19 12:10:00,16.31,16.33,16.28,16.29,353400.0,6.1183,6.1258,6.1071,6.1108,353400.0
2013-04-19 12:20:00,16.29,16.39,16.27,16.37,252600.0,6.1108,6.1483,6.1033,6.1408,252600.0
2013-04-19 12:30:00,16.37,16.37,16.32,16.36,231300.0,6.1408,6.1408,6.1221,6.1371,231300.0
2013-04-19 12:40:00,16.36,16.38,16.32,16.33,369000.0,6.1371,6.1446,6.1221,6.1258,369000.0
2013-04-19 12:50:00,16.33,16.36,16.31,16.35,430800.0,6.1258,6.1371,6.1183,6.1333,430800.0
2013-04-19 13:00:00,16.35,16.39,16.34,16.37,273000.0,6.1333,6.1483,6.1296,6.1408,273000.0
2013-04-19 13:10:00,16.36,16.41,16.35,16.39,336200.0,6.1371,6.1558,6.1333,6.1483,336200.0
2013-04-19 13:20:00,16.39,16.44,16.36,16.43,444200.0,6.1483,6.1671,6.1371,6.1633,444200.0
2013-04-19 13:30:00,16.43,16.45,16.4,16.45,320100.0,6.1633,6.1708,6.1521,6.1708,320100.0
2013-04-19 13:40:00,16.45,16.45,16.42,16.43,279300.0,6.1708,6.1708,6.1596,6.1633,279300.0
2013-04-19 13:50:00,16.43,16.55,16.43,16.55,404400.0,6.1633,6.2083,6.1633,6.2083,404400.0
2013-04-19 14:00:00,16.55,16.57,16.52,16.56,511500.0,6.2083,6.2158,6.1971,6.2121,511500.0
2013-04-19 14:10:00,16.57,16.59,16.54,16.56,491900.0,6.2158,6.2233,6.2046,6.2121,491900.0
2013-04-19 14:20:00,16.55,16.58,16.55,16.56,215600.0,6.2083,6.2196,6.2083,6.2121,215600.0
2013-04-19 14:30:00,16.56,16.59,16.55,16.55,149600.0,6.2121,6.2233,6.2083,6.2083,149600.0
2013-04-19 14:40:00,16.56,16.57,16.5,16.52,282700.0,6.2121,6.2158,6.1896,6.1971,282700.0
2013-04-19 14:50:00,16.51,16.57,16.5,16.55,206600.0,6.1933,6.2158,6.1896,6.2083,206600.0
2013-04-19 15:00:00,16.55,16.57,16.51,16.54,210200.0,6.2083,6.2158,6.1933,6.2046,210200.0
2013-04-19 15:10:00,16.54,16.55,16.49,16.49,389700.0,6.2046,6.2083,6.1858,6.1858,389700.0
2013-04-19 15:20:00,16.49,16.52,16.48,16.5,369000.0,6.1858,6.1971,6.1821,6.1896,369000.0
2013-04-19 15:30:00,16.49,16.54,16.49,16.53,387600.0,6.1858,6.2046,6.1858,6.2008,387600.0
2013-04-19 15:40:00,16.53,16.56,16.52,16.54,764100.0,6.2008,6.2121,6.1971,6.2046,764100.0
2013-04-19 15:50:00,16.54,16.56,16.52,16.53,993500.0,6.2046,6.2121,6.1971,6.2008,993500.0
2013-04-22 09:30:00,16.57,16.58,16.38,16.41,676700.0,6.2158,6.2196,6.1446,6.1558,676700.0
2013-04-22 09:40:00,16.41,16.43,16.35,16.38,529700.0,6.1558,6.1633,6.1333,6.1446,529700.0
2013-04-22 09:50:00,16.38,16.51,16.36,16.43,370600.0,6.1446,6.1933,6.1371,6.1633,370600.0
2013-04-22 10:00:00,16.42,16.43,16.35,16.37,462600.0,6.1596,6.1633,6.1333,6.1408,462600.0
2013-04-22 10:10:00,16.38,16.49,16.37,16.47,532300.0,6.1446,6.1858,6.1408,6.1783,532300.0
2013-04-22 10:20:00,16.47,16.5,16.42,16.49,302000.0,6.1783,6.1896,6.1596,6.1858,302000.0
2013-04-22 10:30:00,16.48,16.5,16.44,16.47,445900.0,6.1821,6.1896,6.1671,6.1783,445900.0
2013-04-22 10:40:00,16.46,16.48,16.44,16.46,196300.0,6.1746,6.1821,6.1671,6.1746,196300.0
2013-04-22 10:50:00,16.46,16.55,16.46,16.53,1033800.0,6.1746,6.2083,6.1746,6.2008,1033800.0
2013-04-22 11:00:00,16.53,16.55,16.49,16.51,161000.0,6.2008,6.2083,6.1858,6.1933,161000.0
2013-04-22 11:10:00,16.51,16.53,16.48,16.49,280400.0,6.1933,6.2008,6.1821,6.1858,280400.0
2013-04-22 11:20:00,16.49,16.52,16.48,16.51,240800.0,6.1858,6.1971,6.1821,6.1933,240800.0
2013-04-22 11:30:00,16.5,16.57,16.5,16.56,238900.0,6.1896,6.2158,6.1896,6.2121,238900.0
2013-04-22 11:40:00,16.57,16.58,16.54,16.57,291200.0,6.2158,6.2196,6.2046,6.2158,291200.0
2013-04-22 11:50:00,16.57,16.61,16.56,16.61,529400.0,6.2158,6.2308,6.2121,6.2308,529400.0
2013-04-22 12:00:00,16.61,16.68,16.61,16.65,301900.0,6.2308,6.2571,6.2308,6.2458,301900.0
2013-04-22 12:10:00,16.65,16.66,16.59,16.61,314500.0,6.2458,6.2496,6.2233,6.2308,314500.0
2013-04-22 12:20:00,16.61,16.64,16.6,16.64,200900.0,6.2308,6.2421,6.2271,6.2421,200900.0
2013-04-22 12:30:00,16.64,16.67,16.61,16.67,365700.0,6.2421,6.2534,6.2308,6.2534,365700.0
2013-04-22 12:40:00,16.66,16.7,16.66,16.68,286700.0,6.2496,6.2646,6.2496,6.2571,286700.0
2013-04-22 12:50:00,16.68,16.73,16.65,16.71,333800.0,6.2571,6.2759,6.2458,6.2684,333800.0
2013-04-22 13:00:00,16.71,16.71,16.65,16.67,654800.0,6.2684,6.2684,6.2458,6.2534,654800.0
2013-04-22 13:10:00,16.67,16.73,16.67,16.73,407600.0,6.2534,6.2759,6.2534,6.2759,407600.0
2013-04-22 13:20:00,16.72,16.77,16.72,16.76,387900.0,6.2721,6.2909,6.2721,6.2871,387900.0
2013-04-22 13:30:00,16.76,16.76,16.65,16.69,692600.0,6.2871,6.2871,6.2458,6.2609,692600.0
2013-04-22 13:40:00,16.69,16.72,16.68,16.68,221900.0,6.2609,6.2721,6.2571,6.2571,221900.0
2013-04-22 13:50:00,16.68,16.73,16.66,16.69,354700.0,6.2571,6.2759,6.2496,6.2609,354700.0
2013-04-22 14:00:00,16.69,16.73,16.68,16.68,376500.0,6.2609,6.2759,6.2571,6.2571,376500.0
2013-04-22 14:10:00,16.68,16.69,16.65,16.69,780700.0,6.2571,6.2609,6.2458,6.2609,780700.0
2013-04-22 14:20:00,16.69,16.8,16.69,16.78,445200.0,6.2609,6.3021,6.2609,6.2946,445200.0
2013-04-22 14:30:00,16.78,16.84,16.76,16.79,363300.0,6.2946,6.3171,6.2871,6.2984,363300.0
2013-04-22 14:40:00,16.79,16.81,16.78,16.79,334200.0,6.2984,6.3059,6.2946,6.2984,334200.0
2013-04-22 14:50:00,16.78,16.79,16.76,16.78,317900.0,6.2946,6.2984,6.2871,6.2946,317900.0
2013-04-22 15:00:00,16.77,16.79,16.76,16.78,338200.0,6.2909,6.2984,6.2871,6.2946,338200.0
2013-04-22 15:10:00,16.78,16.82,16.77,16.79,485800.0,6.2946,6.3096,6.2909,6.2984,485800.0
2013-04-22 15:20:00,16.8,16.86,16.79,16.86,675900.0,6.3021,6.3246,6.2984,6.3246,675900.0
2013-04-22 15:30:00,16.86,16.89,16.84,16.87,685400.0,6.3246,6.3359,6.3171,6.3284,685400.0
2013-04-22 15:40:00,16.87,16.89,16.85,16.87,781000.0,6.3284,6.3359,6.3209,6.3284,781000.0
2013-04-22 15:50:00,16.88,16.91,16.87,16.9,1502900.0,6.3321,6.3434,6.3284,6.3396,1502900.0
2013-04-23 09:30:00,16.98,17.0,16.81,16.88,858400.0,6.3696,6.3771,6.3059,6.3321,858400.0
2013-04-23 09:40:00,16.88,16.98,16.8,16.98,860100.0,6.3321,6.3696,6.3021,6.3696,860100.0
2013-04-23 09:50:00,16.98,17.05,16.97,17.0,814900.0,6.3696,6.3959,6.3659,6.3771,814900.0
2013-04-23 10:00:00,17.01,17.13,17.01,17.07,572000.0,6.3809,6.4259,6.3809,6.4034,572000.0
2013-04-23 10:10:00,17.07,17.19,17.07,17.16,677300.0,6.4034,6.4484,6.4034,6.4372,677300.0
2013-04-23 10:20:00,17.16,17.19,17.13,17.18,489900.0,6.4372,6.4484,6.4259,6.4447,489900.0
2013-04-23 10:30:00,17.18,17.28,17.18,17.24,1164400.0,6.4447,6.4822,6.4447,6.4672,1164400.0
2013-04-23 10:40:00,17.23,17.32,17.21,17.29,719500.0,6.4634,6.4972,6.4559,6.4859,719500.0
2013-04-23 10:50:00,17.29,17.34,17.27,17.33,551700.0,6.4859,6.5047,6.4784,6.5009,551700.0
2013-04-23 11:00:00,17.32,17.42,17.32,17.41,918200.0,6.4972,6.5347,6.4972,6.5309,918200.0
2013-04-23 11:10:00,17.41,17.51,17.39,17.48,1097000.0,6.5309,6.5685,6.5234,6.5572,1097000.0
2013-04-23 11:20:00,17.49,17.63,17.48,17.6,1478700.0,6.561,6.6135,6.5572,6.6022,1478700.0
2013-04-23 11:30:00,17.6,17.63,17.59,17.61,955900.0,6.6022,6.6135,6.5985,6.606,955900.0
2013-04-23 11:40:00,17.61,17.69,17.6,17.67,1173000.0,6.606,6.636,6.6022,6.6285,1173000.0
2013-04-23 11:50:00,17.67,17.72,17.67,17.71,1021100.0,6.6285,6.6472,6.6285,6.6435,1021100.0
2013-04-23 12:00:00,17.71,17.73,17.65,17.68,806600.0,6.6435,6.651,6.621,6.6322,806600.0
2013-04-23 12:10:00,17.68,17.71,17.65,17.69,995000.0,6.6322,6.6435,6.621,6.636,995000.0
2013-04-23 12:20:00,17.68,17.7,17.64,17.65,399400.0,6.6322,6.6397,6.6172,6.621,399400.0
2013-04-23 12:30:00,17.65,17.67,17.59,17.6,437700.0,6.621,6.6285,6.5985,6.6022,437700.0
2013-04-23 12:40:00,17.61,17.65,17.6,17.62,462300.0,6.606,6.621,6.6022,6.6097,462300.0
2013-04-23 12:50:00,17.62,17.65,17.6,17.6,194800.0,6.6097,6.621,6.6022,6.6022,194800.0
2013-04-23 13:00:00,17.6,17.62,17.41,17.41,720300.0,6.6022,6.6097,6.5309,6.5309,720300.0
2013-04-23 13:10:00,17.41,17.63,17.38,17.62,2331300.0,6.5309,6.6135,6.5197,6.6097,2331300.0
2013-04-23 13:20:00,17.62,17.65,17.59,17.62,822100.0,6.6097,6.621,6.5985,6.6097,822100.0
2013-04-23 13:30:00,17.62,17.64,17.57,17.64,374900.0,6.6097,6.6172,6.591,6.6172,374900.0
2013-04-23 13:40:00,17.63,17.64,17.59,17.63,280000.0,6.6135,6.6172,6.5985,6.6135,280000.0
2013-04-23 13:50:00,17.62,17.67,17.6,17.67,502300.0,6.6097,6.6285,6.6022,6.6285,502300.0
2013-04-23 14:00:00,17.67,17.67,17.6,17.62,250100.0,6.6285,6.6285,6.6022,6.6097,250100.0
2013-04-23 14:10:00,17.61,17.62,17.51,17.51,655300.0,6.606,6.6097,6.5685,6.5685,655300.0
2013-04-23 14:20:00,17.51,17.51,17.41,17.41,637100.0,6.5685,6.5685,6.5309,6.5309,637100.0
2013-04-23 14:30:00,17.42,17.44,17.4,17.41,367100.0,6.5347,6.5422,6.5272,6.5309,367100.0
2013-04-23 14:40:00,17.42,17.46,17.36,17.44,580900.0,6.5347,6.5497,6.5122,6.5422,580900.0
2013-04-23 14:50:00,17.44,17.49,17.43,17.46,255800.0,6.5422,6.561,6.5384,6.5497,255800.0
2013-04-23 15:00:00,17.46,17.55,17.46,17.5,573200.0,6.5497,6.5835,6.5497,6.5647,573200.0
2013-04-23 15:10:00,17.49,17.52,17.45,17.47,512400.0,6.561,6.5722,6.546,6.5535,512400.0
2013-04-23 15:20:00,17.47,17.5,17.46,17.48,353000.0,6.5535,6.5647,6.5497,6.5572,353000.0
2013-04-23 15:30:00,17.48,17.51,17.46,17.49,424900.0,6.5572,6.5685,6.5497,6.561,424900.0
2013-04-23 15:40:00,17.49,17.52,17.49,17.52,329500.0,6.561,6.5722,6.561,6.5722,329500.0
2013-04-23 15:50:00,17.52,17.53,17.49,17.5,903100.0,6.5722,6.576,6.561,6.5647,903100.0
2013-04-24 09:30:00,17.58,17.78,17.55,17.7,987700.0,6.5947,6.6697,6.5835,6.6397,987700.0
2013-04-24 09:40:00,17.69,17.79,17.67,17.74,1098900.0,6.636,6.6735,6.6285,6.6547,1098900.0
2013-04-24 09:50:00,17.74,17.75,17.69,17.73,768800.0,6.6547,6.6585,6.636,6.651,768800.0
2013-04-24 10:00:00,17.74,17.76,17.7,17.71,706400.0,6.6547,6.6622,6.6397,6.6435,706400.0
2013-04-24 10:10:00,17.71,17.78,17.67,17.76,835200.0,6.6435,6.6697,6.6285,6.6622,835200.0
2013-04-24 10:20:00,17.77,17.92,17.76,17.88,977100.0,6.666,6.7223,6.6622,6.7073,977100.0
2013-04-24 10:30:00,17.89,17.93,17.86,17.9,648000.0,6.711,6.726,6.6998,6.7148,648000.0
2013-04-24 10:40:00,17.89,17.94,17.89,17.9,405100.0,6.711,6.7298,6.711,6.7148,405100.0
2013-04-24 10:50:00,17.89,17.92,17.86,17.89,649800.0,6.711,6.7223,6.6998,6.711,649800.0
2013-04-24 11:00:00,17.89,17.92,17.85,17.86,620300.0,6.711,6.7223,6.696,6.6998,620300.0
2013-04-24 11:10:00,17.85,17.9,17.84,17.87,814600.0,6.696,6.7148,6.6922,6.7035,814600.0
2013-04-24 11:20:00,17.86,17.88,17.84,17.87,349100.0,6.6998,6.7073,6.6922,6.7035,349100.0
2013-04-24 11:30:00,17.87,17.9,17.84,17.84,340600.0,6.7035,6.7148,6.6922,6.6922,340600.0
2013-04-24 11:40:00,17.85,17.85,17.8,17.81,562700.0,6.696,6.696,6.6772,6.681,562700.0
2013-04-24 11:50:00,17.82,17.86,17.8,17.82,540600.0,6.6847,6.6998,6.6772,6.6847,540600.0
2013-04-24 12:00:00,17.83,17.85,17.81,17.82,265200.0,6.6885,6.696,6.681,6.6847,265200.0
2013-04-24 12:10:00,17.82,17.85,17.79,17.85,334800.0,6.6847,6.696,6.6735,6.696,334800.0
2013-04-24 12:20:00,17.85,17.86,17.81,17.81,335500.0,6.696,6.6998,6.681,6.681,335500.0
2013-04-24 12:30:00,17.81,17.85,17.78,17.78,361600.0,6.681,6.696,6.6697,6.6697,361600.0
2013-04-24 12:40:00,17.78,17.82,17.75,17.81,505700.0,6.6697,6.6847,6.6585,6.681,505700.0
2013-04-24 12:50:00,17.81,17.86,17.8,17.82,398200.0,6.681,6.6998,6.6772,6.6847,398200.0
2013-04-24 13:00:00,17.82,17.86,17.82,17.85,279900.0,6.6847,6.6998,6.6847,6.696,279900.0
2013-04-24 13:10:00,17.85,17.87,17.83,17.84,387400.0,6.696,6.7035,6.6885,6.6922,387400.0
2013-04-24 13:20:00,17.85,17.85,17.81,17.85,345700.0,6.696,6.696,6.681,6.696,345700.0
2013-04-24 13:30:00,17.85,17.89,17.84,17.88,273700.0,6.696,6.711,6.6922,6.7073,273700.0
2013-04-24 13:40:00,17.88,17.9,17.84,17.85,313700.0,6.7073,6.7148,6.6922,6.696,313700.0
2013-04-24 13:50:00,17.84,17.85,17.8,17.8,182400.0,6.6922,6.696,6.6772,6.6772,182400.0
2013-04-24 14:00:00,17.8,17.85,17.78,17.81,676700.0,6.6772,6.696,6.6697,6.681,676700.0
2013-04-24 14:10:00,17.81,17.85,17.8,17.83,330200.0,6.681,6.696,6.6772,6.6885,330200.0
2013-04-24 14:20:00,17.84,17.85,17.8,17.8,402600.0,6.6922,6.696,6.6772,6.6772,402600.0
2013-04-24 14:30:00,17.8,17.83,17.78,17.83,519400.0,6.6772,6.6885,6.6697,6.6885,519400.0
2013-04-24 14:40:00,17.82,17.85,17.82,17.85,493900.0,6.6847,6.696,6.6847,6.696,493900.0
2013-04-24 14:50:00,17.84,17.89,17.83,17.88,569300.0,6.6922,6.711,6.6885,6.7073,569300.0
2013-04-24 15:00:00,17.88,17.91,17.88,17.9,434800.0,6.7073,6.7185,6.7073,6.7148,434800.0
2013-04-24 15:10:00,17.9,17.95,17.89,17.94,707200.0,6.7148,6.7335,6.711,6.7298,707200.0
2013-04-24 15:20:00,17.95,17.97,17.93,17.96,353000.0,6.7335,6.741,6.726,6.7373,353000.0
2013-04-24 15:30:00,17.95,18.0,17.95,17.98,1423000.0,6.7335,6.7523,6.7335,6.7448,1423000.0
2013-04-24 15:40:00,17.98,18.03,17.97,18.02,1821900.0,6.7448,6.7635,6.741,6.7598,1821900.0
2013-04-24 15:50:00,18.02,18.08,18.02,18.04,2415700.0,6.7598,6.7823,6.7598,6.7673,2415700.0
2013-04-25 09:30:00,18.02,18.03,17.91,18.0,1659400.0,6.7598,6.7635,6.7185,6.7523,1659400.0
2013-04-25 09:40:00,18.0,18.01,17.87,17.88,928400.0,6.7523,6.756,6.7035,6.7073,928400.0
2013-04-25 09:50:00,17.88,17.88,17.79,17.81,591700.0,6.7073,6.7073,6.6735,6.681,591700.0
2013-04-25 10:00:00,17.82,17.83,17.77,17.77,477900.0,6.6847,6.6885,6.666,6.666,477900.0
2013-04-25 10:10:00,17.78,17.84,17.77,17.8,545500.0,6.6697,6.6922,6.666,6.6772,545500.0
2013-04-25 10:20:00,17.8,17.82,17.73,17.77,794000.0,6.6772,6.6847,6.651,6.666,794000.0
2013-04-25 10:30:00,17.77,17.86,17.76,17.85,583200.0,6.666,6.6998,6.6622,6.696,583200.0
2013-04-25 10:40:00,17.85,17.91,17.85,17.89,632000.0,6.696,6.7185,6.696,6.711,632000.0
2013-04-25 10:50:00,17.9,17.98,17.88,17.96,636600.0,6.7148,6.7448,6.7073,6.7373,636600.0
2013-04-25 11:00:00,17.96,18.02,17.94,18.0,899100.0,6.7373,6.7598,6.7298,6.7523,899100.0
2013-04-25 11:10:00,17.99,18.07,17.99,18.06,542900.0,6.7485,6.7785,6.7485,6.7748,542900.0
2013-04-25 11:20:00,18.05,18.13,18.05,18.13,1319800.0,6.771,6.801,6.771,6.801,1319800.0
2013-04-25 11:30:00,18.13,18.17,18.1,18.1,728100.0,6.801,6.816,6.7898,6.7898,728100.0
2013-04-25 11:40:00,18.1,18.11,18.01,18.02,361700.0,6.7898,6.7935,6.756,6.7598,361700.0
2013-04-25 11:50:00,18.02,18.05,18.0,18.03,335200.0,6.7598,6.771,6.7523,6.7635,335200.0
2013-04-25 12:00:00,18.03,18.03,18.0,18.02,419800.0,6.7635,6.7635,6.7523,6.7598,419800.0
2013-04-25 12:10:00,18.01,18.03,17.99,17.99,538300.0,6.756,6.7635,6.7485,6.7485,538300.0
2013-04-25 12:20:00,18.0,18.02,17.99,18.01,180900.0,6.7523,6.7598,6.7485,6.756,180900.0
2013-04-25 12:30:00,18.02,18.05,18.0,18.03,234300.0,6.7598,6.771,6.7523,6.7635,234300.0
2013-04-25 12:40:00,18.04,18.04,17.99,18.0,186800.0,6.7673,6.7673,6.7485,6.7523,186800.0
2013-04-25 12:50:00,18.0,18.02,17.97,17.98,542800.0,6.7523,6.7598,6.741,6.7448,542800.0
2013-04-25 13:00:00,17.99,18.0,17.95,17.96,281400.0,6.7485,6.7523,6.7335,6.7373,281400.0
2013-04-25 13:10:00,17.96,17.97,17.94,17.95,417200.0,6.7373,6.741,6.7298,6.7335,417200.0
2013-04-25 13:20:00,17.95,17.97,17.95,17.95,422000.0,6.7335,6.741,6.7335,6.7335,422000.0
2013-04-25 13:30:00,17.96,17.98,17.95,17.96,219100.0,6.7373,6.7448,6.7335,6.7373,219100.0
2013-04-25 13:40:00,17.96,17.99,17.94,17.98,724200.0,6.7373,6.7485,6.7298,6.7448,724200.0
2013-04-25 13:50:00,17.99,18.0,17.93,18.0,419500.0,6.7485,6.7523,6.726,6.7523,419500.0
2013-04-25 14:00:00,17.99,18.02,17.98,17.99,227800.0,6.7485,6.7598,6.7448,6.7485,227800.0
2013-04-25 14:10:00,17.99,18.0,17.96,17.99,174500.0,6.7485,6.7523,6.7373,6.7485,174500.0
2013-04-25 14:20:00,17.99,18.02,17.98,18.0,218600.0,6.7485,6.7598,6.7448,6.7523,218600.0
2013-04-25 14:30:00,18.0,18.02,17.96,18.01,233000.0,6.7523,6.7598,6.7373,6.756,233000.0
2013-04-25 14:40:00,18.01,18.03,17.99,17.99,161700.0,6.756,6.7635,6.7485,6.7485,161700.0
2013-04-25 14:50:00,18.0,18.0,17.84,17.85,486600.0,6.7523,6.7523,6.6922,6.696,486600.0
2013-04-25 15:00:00,17.84,17.88,17.79,17.82,343400.0,6.6922,6.7073,6.6735,6.6847,343400.0
2013-04-25 15:10:00,17.82,17.91,17.78,17.87,574600.0,6.6847,6.7185,6.6697,6.7035,574600.0
2013-04-25 15:20:00,17.87,17.88,17.79,17.87,630200.0,6.7035,6.7073,6.6735,6.7035,630200.0
2013-04-25 15:30:00,17.86,17.96,17.86,17.95,468400.0,6.6998,6.7373,6.6998,6.7335,468400.0
2013-04-25 15:40:00,17.94,17.98,17.93,17.96,424500.0,6.7298,6.7448,6.726,6.7373,424500.0
2013-04-25 15:50:00,17.96,17.96,17.89,17.96,956200.0,6.7373,6.7373,6.711,6.7373,956200.0
2013-04-26 09:30:00,17.8,18.04,17.78,18.0,845400.0,6.6772,6.7673,6.6697,6.7523,845400.0
2013-04-26 09:40:00,17.99,17.99,17.92,17.93,360200.0,6.7485,6.7485,6.7223,6.726,360200.0
2013-04-26 09:50:00,17.92,18.12,17.92,18.09,683700.0,6.7223,6.7973,6.7223,6.786,683700.0
2013-04-26 10:00:00,18.09,18.16,18.09,18.13,670400.0,6.786,6.8123,6.786,6.801,670400.0
2013-04-26 10:10:00,18.13,18.17,18.09,18.16,559300.0,6.801,6.816,6.786,6.8123,559300.0
2013-04-26 10:20:00,18.16,18.21,18.15,18.16,595100.0,6.8123,6.831,6.8085,6.8123,595100.0
2013-04-26 10:30:00,18.17,18.17,18.1,18.13,431200.0,6.816,6.816,6.7898,6.801,431200.0
2013-04-26 10:40:00,18.14,18.17,18.12,18.16,357200.0,6.8048,6.816,6.7973,6.8123,357200.0
2013-04-26 10:50:00,18.16,18.16,17.97,18.01,758500.0,6.8123,6.8123,6.741,6.756,758500.0
2013-04-26 11:00:00,18.01,18.07,18.0,18.05,242800.0,6.756,6.7785,6.7523,6.771,242800.0
2013-04-26 11:10:00,18.04,18.05,17.95,17.95,404200.0,6.7673,6.771,6.7335,6.7335,404200.0
2013-04-26 11:20:00,17.95,17.97,17.94,17.96,218900.0,6.7335,6.741,6.7298,6.7373,218900.0
2013-04-26 11:30:00,17.95,18.02,17.94,18.0,886300.0,6.7335,6.7598,6.7298,6.7523,886300.0
2013-04-26 11:40:00,17.99,18.03,17.98,17.99,733000.0,6.7485,6.7635,6.7448,6.7485,733000.0
2013-04-26 11:50:00,17.98,17.99,17.93,17.96,394200.0,6.7448,6.7485,6.726,6.7373,394200.0
2013-04-26 12:00:00,17.96,17.98,17.94,17.98,309100.0,6.7373,6.7448,6.7298,6.7448,309100.0
2013-04-26 12:10:00,17.98,18.01,17.96,18.01,333200.0,6.7448,6.756,6.7373,6.756,333200.0
2013-04-26 12:20:00,18.0,18.03,17.98,18.02,138600.0,6.7523,6.7635,6.7448,6.7598,138600.0
2013-04-26 12:30:00,18.03,18.05,18.02,18.04,143400.0,6.7635,6.771,6.7598,6.7673,143400.0
2013-04-26 12:40:00,18.04,18.05,18.0,18.02,70300.0,6.7673,6.771,6.7523,6.7598,70300.0
2013-04-26 12:50:00,18.03,18.04,18.01,18.04,129300.0,6.7635,6.7673,6.756,6.7673,129300.0
2013-04-26 13:00:00,18.04,18.04,17.95,17.99,204600.0,6.7673,6.7673,6.7335,6.7485,204600.0
2013-04-26 13:10:00,17.99,18.0,17.95,17.99,107000.0,6.7485,6.7523,6.7335,6.7485,107000.0
2013-04-26 13:20:00,17.99,18.07,17.99,18.06,115500.0,6.7485,6.7785,6.7485,6.7748,115500.0
2013-04-26 13:30:00,18.07,18.09,18.03,18.03,120100.0,6.7785,6.786,6.7635,6.7635,120100.0
2013-04-26 13:40:00,18.03,18.14,18.03,18.08,134900.0,6.7635,6.8048,6.7635,6.7823,134900.0
2013-04-26 13:50:00,18.08,18.09,18.03,18.03,77100.0,6.7823,6.786,6.7635,6.7635,77100.0
2013-04-26 14:00:00,18.04,18.05,18.0,18.03,209600.0,6.7673,6.771,6.7523,6.7635,209600.0
2013-04-26 14:10:00,18.03,18.05,17.98,18.0,146500.0,6.7635,6.771,6.7448,6.7523,146500.0
2013-04-26 14:20:00,17.99,18.05,17.95,18.05,123900.0,6.7485,6.771,6.7335,6.771,123900.0
2013-04-26 14:30:00,18.05,18.07,17.99,18.01,128600.0,6.771,6.7785,6.7485,6.756,128600.0
2013-04-26 14:40:00,18.02,18.08,18.01,18.08,138200.0,6.7598,6.7823,6.756,6.7823,138200.0
2013-04-26 14:50:00,18.08,18.09,18.02,18.03,206000.0,6.7823,6.786,6.7598,6.7635,206000.0
2013-04-26 15:00:00,18.03,18.05,18.03,18.05,143900.0,6.7635,6.771,6.7635,6.771,143900.0
2013-04-26 15:10:00,18.05,18.07,18.03,18.05,504400.0,6.771,6.7785,6.7635,6.771,504400.0
2013-04-26 15:20:00,18.04,18.07,18.04,18.05,104500.0,6.7673,6.7785,6.7673,6.771,104500.0
2013-04-26 15:30:00,18.05,18.1,18.04,18.05,700400.0,6.771,6.7898,6.7673,6.771,700400.0
2013-04-26 15:40:00,18.06,18.09,18.03,18.04,893600.0,6.7748,6.786,6.7635,6.7673,893600.0
2013-04-26 15:50:00,18.03,18.05,18.02,18.04,664100.0,6.7635,6.771,6.7598,6.7673,664100.0
2013-04-29 09:30:00,19.0,19.06,18.96,19.0,3801000.0,7.1274,7.1499,7.1124,7.1274,3801000.0
2013-04-29 09:40:00,19.0,19.0,18.95,18.98,2168600.0,7.1274,7.1274,7.1086,7.1199,2168600.0
2013-04-29 09:50:00,18.97,19.04,18.96,19.02,2240100.0,7.1161,7.1424,7.1124,7.1349,2240100.0
2013-04-29 10:00:00,19.02,19.2,19.01,19.2,1861100.0,7.1349,7.2024,7.1311,7.2024,1861100.0
2013-04-29 10:10:00,19.2,19.28,19.16,19.28,1222800.0,7.2024,7.2324,7.1874,7.2324,1222800.0
2013-04-29 10:20:00,19.28,19.3,19.2,19.2,926600.0,7.2324,7.2399,7.2024,7.2024,926600.0
2013-04-29 10:30:00,19.2,19.26,19.2,19.22,840600.0,7.2024,7.2249,7.2024,7.2099,840600.0
2013-04-29 10:40:00,19.23,19.27,19.22,19.23,944800.0,7.2137,7.2287,7.2099,7.2137,944800.0
2013-04-29 10:50:00,19.23,19.26,19.22,19.23,339000.0,7.2137,7.2249,7.2099,7.2137,339000.0
2013-04-29 11:00:00,19.24,19.25,19.22,19.23,745200.0,7.2174,7.2212,7.2099,7.2137,745200.0
2013-04-29 11:10:00,19.24,19.24,19.2,19.21,554100.0,7.2174,7.2174,7.2024,7.2062,554100.0
2013-04-29 11:20:00,19.21,19.22,19.15,19.21,1105700.0,7.2062,7.2099,7.1837,7.2062,1105700.0
2013-04-29 11:30:00,19.21,19.26,19.2,19.23,827100.0,7.2062,7.2249,7.2024,7.2137,827100.0
2013-04-29 11:40:00,19.23,19.24,19.21,19.21,291000.0,7.2137,7.2174,7.2062,7.2062,291000.0
2013-04-29 11:50:00,19.22,19.23,19.2,19.22,743800.0,7.2099,7.2137,7.2024,7.2099,743800.0
2013-04-29 12:00:00,19.22,19.23,19.16,19.19,546200.0,7.2099,7.2137,7.1874,7.1987,546200.0
2013-04-29 12:10:00,19.19,19.21,19.15,19.16,608400.0,7.1987,7.2062,7.1837,7.1874,608400.0
2013-04-29 12:20:00,19.16,19.16,19.13,19.13,1153900.0,7.1874,7.1874,7.1762,7.1762,1153900.0
2013-04-29 12:30:00,19.14,19.21,19.13,19.19,578400.0,7.1799,7.2062,7.1762,7.1987,578400.0
2013-04-29 12:40:00,19.2,19.24,19.18,19.18,479500.0,7.2024,7.2174,7.1949,7.1949,479500.0
2013-04-29 12:50:00,19.18,19.19,19.17,19.17,227500.0,7.1949,7.1987,7.1912,7.1912,227500.0
2013-04-29 13:00:00,19.17,19.19,19.13,19.19,538500.0,7.1912,7.1987,7.1762,7.1987,538500.0
2013-04-29 13:10:00,19.19,19.19,19.17,19.19,224900.0,7.1987,7.1987,7.1912,7.1987,224900.0
2013-04-29 13:20:00,19.19,19.19,19.15,19.18,574100.0,7.1987,7.1987,7.1837,7.1949,574100.0
2013-04-29 13:30:00,19.18,19.23,19.16,19.21,710700.0,7.1949,7.2137,7.1874,7.2062,710700.0
2013-04-29 13:40:00,19.22,19.26,19.21,19.23,563700.0,7.2099,7.2249,7.2062,7.2137,563700.0
2013-04-29 13:50:00,19.23,19.33,19.22,19.31,588800.0,7.2137,7.2512,7.2099,7.2437,588800.0
2013-04-29 14:00:00,19.31,19.31,19.24,19.29,297400.0,7.2437,7.2437,7.2174,7.2362,297400.0
2013-04-29 14:10:00,19.29,19.35,19.28,19.33,462800.0,7.2362,7.2587,7.2324,7.2512,462800.0
2013-04-29 14:20:00,19.32,19.33,19.3,19.32,408900.0,7.2474,7.2512,7.2399,7.2474,408900.0
2013-04-29 14:30:00,19.32,19.37,19.32,19.33,569000.0,7.2474,7.2662,7.2474,7.2512,569000.0
2013-04-29 14:40:00,19.34,19.35,19.32,19.35,405800.0,7.2549,7.2587,7.2474,7.2587,405800.0
2013-04-29 14:50:00,19.35,19.37,19.33,19.36,774800.0,7.2587,7.2662,7.2512,7.2624,774800.0
2013-04-29 15:00:00,19.36,19.37,19.28,19.28,847600.0,7.2624,7.2662,7.2324,7.2324,847600.0
2013-04-29 15:10:00,19.29,19.29,19.26,19.28,641800.0,7.2362,7.2362,7.2249,7.2324,641800.0
2013-04-29 15:20:00,19.28,19.28,19.22,19.24,817200.0,7.2324,7.2324,7.2099,7.2174,817200.0
2013-04-29 15:30:00,19.24,19.25,19.22,19.22,499800.0,7.2174,7.2212,7.2099,7.2099,499800.0
2013-04-29 15:40:00,19.23,19.27,19.22,19.22,1224400.0,7.2137,7.2287,7.2099,7.2099,1224400.0
2013-04-29 15:50:00,19.23,19.24,19.17,19.23,1599600.0,7.2137,7.2174,7.1912,7.2137,1599600.0
2013-04-30 09:30:00,18.78,19.22,18.77,19.19,1974800.0,7.0465,7.2116,7.0427,7.2003,1974800.0
2013-04-30 09:40:00,19.17,19.18,18.96,18.98,805600.0,7.1928,7.1966,7.114,7.1215,805600.0
2013-04-30 09:50:00,18.98,19.0,18.85,18.86,493800.0,7.1215,7.129,7.0727,7.0765,493800.0
2013-04-30 10:00:00,18.87,18.89,18.78,18.81,774500.0,7.0802,7.0878,7.0465,7.0577,774500.0
2013-04-30 10:10:00,18.81,18.83,18.77,18.78,688300.0,7.0577,7.0652,7.0427,7.0465,688300.0
2013-04-30 10:20:00,18.79,18.81,18.76,18.8,578100.0,7.0502,7.0577,7.039,7.054,578100.0
2013-04-30 10:30:00,18.8,18.86,18.78,18.85,591100.0,7.054,7.0765,7.0465,7.0727,591100.0
2013-04-30 10:40:00,18.85,18.91,18.82,18.9,427100.0,7.0727,7.0953,7.0615,7.0915,427100.0
2013-04-30 10:50:00,18.91,18.95,18.87,18.93,389200.0,7.0953,7.1103,7.0802,7.1028,389200.0
2013-04-30 11:00:00,18.93,18.99,18.93,18.96,507100.0,7.1028,7.1253,7.1028,7.114,507100.0
2013-04-30 11:10:00,18.96,19.01,18.94,18.94,462800.0,7.114,7.1328,7.1065,7.1065,462800.0
2013-04-30 11:20:00,18.94,18.96,18.92,18.94,201100.0,7.1065,7.114,7.099,7.1065,201100.0
2013-04-30 11:30:00,18.94,18.96,18.92,18.94,426700.0,7.1065,7.114,7.099,7.1065,426700.0
2013-04-30 11:40:00,18.95,18.96,18.92,18.92,320300.0,7.1103,7.114,7.099,7.099,320300.0
2013-04-30 11:50:00,18.92,18.96,18.91,18.94,226200.0,7.099,7.114,7.0953,7.1065,226200.0
2013-04-30 12:00:00,18.95,18.97,18.93,18.94,254100.0,7.1103,7.1178,7.1028,7.1065,254100.0
2013-04-30 12:10:00,18.93,18.94,18.87,18.91,249100.0,7.1028,7.1065,7.0802,7.0953,249100.0
2013-04-30 12:20:00,18.91,18.92,18.84,18.85,210600.0,7.0953,7.099,7.069,7.0727,210600.0
2013-04-30 12:30:00,18.84,18.85,18.81,18.85,203200.0,7.069,7.0727,7.0577,7.0727,203200.0
2013-04-30 12:40:00,18.85,18.94,18.84,18.94,197500.0,7.0727,7.1065,7.069,7.1065,197500.0
2013-04-30 12:50:00,18.94,19.0,18.92,18.98,232100.0,7.1065,7.129,7.099,7.1215,232100.0
2013-04-30 13:00:00,18.98,19.03,18.95,19.03,384800.0,7.1215,7.1403,7.1103,7.1403,384800.0
2013-04-30 13:10:00,19.04,19.05,19.01,19.03,321000.0,7.144,7.1478,7.1328,7.1403,321000.0
2013-04-30 13:20:00,19.03,19.04,18.98,19.01,282200.0,7.1403,7.144,7.1215,7.1328,282200.0
2013-04-30 13:30:00,19.01,19.04,18.99,19.02,226700.0,7.1328,7.144,7.1253,7.1365,226700.0
2013-04-30 13:40:00,19.01,19.03,18.96,19.02,211200.0,7.1328,7.1403,7.114,7.1365,211200.0
2013-04-30 13:50:00,19.02,19.07,19.01,19.05,255200.0,7.1365,7.1553,7.1328,7.1478,255200.0
2013-04-30 14:00:00,19.06,19.06,18.92,18.93,242500.0,7.1515,7.1515,7.099,7.1028,242500.0
2013-04-30 14:10:00,18.93,18.96,18.92,18.93,110300.0,7.1028,7.114,7.099,7.1028,110300.0
2013-04-30 14:20:00,18.93,18.98,18.92,18.97,206300.0,7.1028,7.1215,7.099,7.1178,206300.0
2013-04-30 14:30:00,18.97,19.0,18.96,18.99,220000.0,7.1178,7.129,7.114,7.1253,220000.0
2013-04-30 14:40:00,18.99,19.07,18.99,19.02,363300.0,7.1253,7.1553,7.1253,7.1365,363300.0
2013-04-30 14:50:00,19.03,19.05,18.99,19.04,348000.0,7.1403,7.1478,7.1253,7.144,348000.0
2013-04-30 15:00:00,19.04,19.05,19.0,19.02,233500.0,7.144,7.1478,7.129,7.1365,233500.0
2013-04-30 15:10:00,19.01,19.09,19.01,19.08,318000.0,7.1328,7.1628,7.1328,7.159,318000.0
2013-04-30 15:20:00,19.07,19.15,19.06,19.14,403200.0,7.1553,7.1853,7.1515,7.1816,403200.0
2013-04-30 15:30:00,19.14,19.16,19.11,19.14,600800.0,7.1816,7.1891,7.1703,7.1816,600800.0
2013-04-30 15:40:00,19.14,19.19,19.12,19.14,651800.0,7.1816,7.2003,7.174,7.1816,651800.0
2013-04-30 15:50:00,19.14,19.16,19.13,19.15,1122800.0,7.1816,7.1891,7.1778,7.1853,1122800.0
2013-05-01 09:30:00,19.04,19.15,18.91,18.94,441200.0,7.144,7.1853,7.0953,7.1065,441200.0
2013-05-01 09:40:00,18.95,18.97,18.8,18.81,390100.0,7.1103,7.1178,7.054,7.0577,390100.0
2013-05-01 09:50:00,18.81,18.93,18.8,18.91,214800.0,7.0577,7.1028,7.054,7.0953,214800.0
2013-05-01 10:00:00,18.91,18.98,18.87,18.87,456200.0,7.0953,7.1215,7.0802,7.0802,456200.0
2013-05-01 10:10:00,18.87,18.87,18.68,18.68,904400.0,7.0802,7.0802,7.009,7.009,904400.0
2013-05-01 10:20:00,18.68,18.76,18.67,18.72,905200.0,7.009,7.039,7.0052,7.024,905200.0
2013-05-01 10:30:00,18.72,18.84,18.67,18.83,632900.0,7.024,7.069,7.0052,7.0652,632900.0
2013-05-01 10:40:00,18.84,18.85,18.79,18.85,362000.0,7.069,7.0727,7.0502,7.0727,362000.0
2013-05-01 10:50:00,18.84,19.05,18.83,19.05,325600.0,7.069,7.1478,7.0652,7.1478,325600.0
2013-05-01 11:00:00,19.05,19.07,18.99,19.0,628500.0,7.1478,7.1553,7.1253,7.129,628500.0
2013-05-01 11:10:00,18.99,19.03,18.96,19.03,234100.0,7.1253,7.1403,7.114,7.1403,234100.0
2013-05-01 11:20:00,19.02,19.03,18.93,18.94,186600.0,7.1365,7.1403,7.1028,7.1065,186600.0
2013-05-01 11:30:00,18.93,18.96,18.88,18.88,259900.0,7.1028,7.114,7.084,7.084,259900.0
2013-05-01 11:40:00,18.88,18.89,18.82,18.86,193900.0,7.084,7.0878,7.0615,7.0765,193900.0
2013-05-01 11:50:00,18.86,18.88,18.82,18.87,235800.0,7.0765,7.084,7.0615,7.0802,235800.0
2013-05-01 12:00:00,18.87,18.91,18.86,18.89,150400.0,7.0802,7.0953,7.0765,7.0878,150400.0
2013-05-01 12:10:00,18.88,18.89,18.8,18.82,231000.0,7.084,7.0878,7.054,7.0615,231000.0
2013-05-01 12:20:00,18.82,18.85,18.81,18.82,192700.0,7.0615,7.0727,7.0577,7.0615,192700.0
2013-05-01 12:30:00,18.83,18.84,18.77,18.79,174100.0,7.0652,7.069,7.0427,7.0502,174100.0
2013-05-01 12:40:00,18.8,18.84,18.78,18.81,332300.0,7.054,7.069,7.0465,7.0577,332300.0
2013-05-01 12:50:00,18.82,18.84,18.78,18.8,243200.0,7.0615,7.069,7.0465,7.054,243200.0
2013-05-01 13:00:00,18.79,18.81,18.75,18.76,116400.0,7.0502,7.0577,7.0352,7.039,116400.0
2013-05-01 13:10:00,18.76,18.81,18.72,18.72,191400.0,7.039,7.0577,7.024,7.024,191400.0
2013-05-01 13:20:00,18.72,18.74,18.7,18.72,197500.0,7.024,7.0315,7.0165,7.024,197500.0
2013-05-01 13:30:00,18.72,18.79,18.7,18.79,279200.0,7.024,7.0502,7.0165,7.0502,279200.0
2013-05-01 13:40:00,18.79,18.83,18.78,18.78,384000.0,7.0502,7.0652,7.0465,7.0465,384000.0
2013-05-01 13:50:00,18.79,18.84,18.77,18.8,359200.0,7.0502,7.069,7.0427,7.054,359200.0
2013-05-01 14:00:00,18.8,18.92,18.8,18.8,494100.0,7.054,7.099,7.054,7.054,494100.0
2013-05-01 14:10:00,18.8,18.85,18.8,18.83,347900.0,7.054,7.0727,7.054,7.0652,347900.0
2013-05-01 14:20:00,18.84,18.9,18.82,18.83,334100.0,7.069,7.0915,7.0615,7.0652,334100.0
2013-05-01 14:30:00,18.84,18.84,18.77,18.77,502900.0,7.069,7.069,7.0427,7.0427,502900.0
2013-05-01 14:40:00,18.77,18.82,18.77,18.82,554000.0,7.0427,7.0615,7.0427,7.0615,554000.0
2013-05-01 14:50:00,18.82,18.87,18.8,18.87,248500.0,7.0615,7.0802,7.054,7.0802,248500.0
2013-05-01 15:00:00,18.86,18.86,18.8,18.8,206300.0,7.0765,7.0765,7.054,7.054,206300.0
2013-05-01 15:10:00,18.8,18.83,18.77,18.8,265300.0,7.054,7.0652,7.0427,7.054,265300.0
2013-05-01 15:20:00,18.8,18.81,18.73,18.74,250400.0,7.054,7.0577,7.0277,7.0315,250400.0
2013-05-01 15:30:00,18.75,18.78,18.74,18.76,247200.0,7.0352,7.0465,7.0315,7.039,247200.0
2013-05-01 15:40:00,18.76,18.76,18.69,18.73,550200.0,7.039,7.039,7.0127,7.0277,550200.0
2013-05-01 15:50:00,18.73,18.74,18.7,18.72,688200.0,7.0277,7.0315,7.0165,7.024,688200.0
2013-05-02 09:30:00,18.9,19.05,18.87,18.94,656900.0,7.0915,7.1478,7.0802,7.1065,656900.0
2013-05-02 09:40:00,18.94,18.94,18.8,18.85,830000.0,7.1065,7.1065,7.054,7.0727,830000.0
2013-05-02 09:50:00,18.85,18.91,18.84,18.85,415500.0,7.0727,7.0953,7.069,7.0727,415500.0
2013-05-02 10:00:00,18.85,18.92,18.84,18.91,316400.0,7.0727,7.099,7.069,7.0953,316400.0
2013-05-02 10:10:00,18.92,19.02,18.9,18.99,405700.0,7.099,7.1365,7.0915,7.1253,405700.0
2013-05-02 10:20:00,18.99,18.99,18.92,18.94,275300.0,7.1253,7.1253,7.099,7.1065,275300.0
2013-05-02 10:30:00,18.94,18.94,18.87,18.89,437000.0,7.1065,7.1065,7.0802,7.0878,437000.0
2013-05-02 10:40:00,18.89,18.9,18.81,18.82,304200.0,7.0878,7.0915,7.0577,7.0615,304200.0
2013-05-02 10:50:00,18.82,18.85,18.8,18.82,171000.0,7.0615,7.0727,7.054,7.0615,171000.0
2013-05-02 11:00:00,18.82,18.84,18.79,18.84,236900.0,7.0615,7.069,7.0502,7.069,236900.0
2013-05-02 11:10:00,18.84,18.92,18.84,18.87,177700.0,7.069,7.099,7.069,7.0802,177700.0
2013-05-02 11:20:00,18.87,18.91,18.86,18.87,188800.0,7.0802,7.0953,7.0765,7.0802,188800.0
2013-05-02 11:30:00,18.88,18.93,18.87,18.9,218800.0,7.084,7.1028,7.0802,7.0915,218800.0
2013-05-02 11:40:00,18.9,18.99,18.89,18.94,243200.0,7.0915,7.1253,7.0878,7.1065,243200.0
2013-05-02 11:50:00,18.94,19.07,18.94,19.06,492100.0,7.1065,7.1553,7.1065,7.1515,492100.0
2013-05-02 12:00:00,19.06,19.14,19.04,19.12,433100.0,7.1515,7.1816,7.144,7.174,433100.0
2013-05-02 12:10:00,19.13,19.3,19.13,19.27,976000.0,7.1778,7.2416,7.1778,7.2303,976000.0
2013-05-02 12:20:00,19.26,19.28,19.22,19.27,346200.0,7.2266,7.2341,7.2116,7.2303,346200.0
2013-05-02 12:30:00,19.27,19.32,19.18,19.18,440400.0,7.2303,7.2491,7.1966,7.1966,440400.0
2013-05-02 12:40:00,19.18,19.2,19.14,19.19,438800.0,7.1966,7.2041,7.1816,7.2003,438800.0
2013-05-02 12:50:00,19.2,19.25,19.17,19.22,154000.0,7.2041,7.2228,7.1928,7.2116,154000.0
2013-05-02 13:00:00,19.23,19.26,19.13,19.14,361300.0,7.2153,7.2266,7.1778,7.1816,361300.0
2013-05-02 13:10:00,19.15,19.16,19.07,19.09,514800.0,7.1853,7.1891,7.1553,7.1628,514800.0
2013-05-02 13:20:00,19.09,19.13,19.02,19.11,399300.0,7.1628,7.1778,7.1365,7.1703,399300.0
2013-05-02 13:30:00,19.1,19.1,18.96,19.01,321800.0,7.1665,7.1665,7.114,7.1328,321800.0
2013-05-02 13:40:00,19.01,19.08,18.98,19.06,172400.0,7.1328,7.159,7.1215,7.1515,172400.0
2013-05-02 13:50:00,19.06,19.15,19.05,19.15,281700.0,7.1515,7.1853,7.1478,7.1853,281700.0
2013-05-02 14:00:00,19.14,19.15,19.08,19.12,267900.0,7.1816,7.1853,7.159,7.174,267900.0
2013-05-02 14:10:00,19.12,19.14,19.09,19.12,245100.0,7.174,7.1816,7.1628,7.174,245100.0
2013-05-02 14:20:00,19.13,19.15,19.1,19.14,224100.0,7.1778,7.1853,7.1665,7.1816,224100.0
2013-05-02 14:30:00,19.14,19.15,19.12,19.14,142200.0,7.1816,7.1853,7.174,7.1816,142200.0
2013-05-02 14:40:00,19.13,19.16,19.07,19.11,296100.0,7.1778,7.1891,7.1553,7.1703,296100.0
2013-05-02 14:50:00,19.11,19.11,19.05,19.06,192200.0,7.1703,7.1703,7.1478,7.1515,192200.0
2013-05-02 15:00:00,19.07,19.11,19.05,19.07,217700.0,7.1553,7.1703,7.1478,7.1553,217700.0
2013-05-02 15:10:00,19.07,19.12,19.05,19.09,319600.0,7.1553,7.174,7.1478,7.1628,319600.0
2013-05-02 15:20:00,19.1,19.13,19.07,19.1,250600.0,7.1665,7.1778,7.1553,7.1665,250600.0
2013-05-02 15:30:00,19.1,19.12,19.06,19.1,321500.0,7.1665,7.174,7.1515,7.1665,321500.0
2013-05-02 15:40:00,19.09,19.12,19.08,19.11,428000.0,7.1628,7.174,7.159,7.1703,428000.0
2013-05-02 15:50:00,19.1,19.14,19.1,19.13,1002200.0,7.1665,7.1816,7.1665,7.1778,1002200.0
2013-05-03 09:30:00,19.32,19.47,19.3,19.46,523300.0,7.2491,7.3054,7.2416,7.3016,523300.0
2013-05-03 09:40:00,19.46,19.5,19.38,19.41,520700.0,7.3016,7.3166,7.2716,7.2829,520700.0
2013-05-03 09:50:00,19.42,19.46,19.35,19.44,490100.0,7.2866,7.3016,7.2603,7.2941,490100.0
2013-05-03 10:00:00,19.43,19.46,19.38,19.46,436000.0,7.2904,7.3016,7.2716,7.3016,436000.0
2013-05-03 10:10:00,19.46,19.46,19.37,19.37,285500.0,7.3016,7.3016,7.2679,7.2679,285500.0
2013-05-03 10:20:00,19.37,19.46,19.37,19.46,764700.0,7.2679,7.3016,7.2679,7.3016,764700.0
2013-05-03 10:30:00,19.46,19.5,19.45,19.48,490700.0,7.3016,7.3166,7.2979,7.3091,490700.0
2013-05-03 10:40:00,19.47,19.48,19.4,19.41,273500.0,7.3054,7.3091,7.2791,7.2829,273500.0
2013-05-03 10:50:00,19.41,19.45,19.39,19.43,328400.0,7.2829,7.2979,7.2754,7.2904,328400.0
2013-05-03 11:00:00,19.42,19.43,19.25,19.25,421600.0,7.2866,7.2904,7.2228,7.2228,421600.0
2013-05-03 11:10:00,19.26,19.27,19.08,19.16,814900.0,7.2266,7.2303,7.159,7.1891,814900.0
2013-05-03 11:20:00,19.17,19.17,19.0,19.06,777200.0,7.1928,7.1928,7.129,7.1515,777200.0
2013-05-03 11:30:00,19.06,19.25,19.05,19.24,580300.0,7.1515,7.2228,7.1478,7.2191,580300.0
2013-05-03 11:40:00,19.24,19.25,19.2,19.22,320000.0,7.2191,7.2228,7.2041,7.2116,320000.0
2013-05-03 11:50:00,19.22,19.26,19.15,19.18,179200.0,7.2116,7.2266,7.1853,7.1966,179200.0
2013-05-03 12:00:00,19.18,19.18,19.14,19.15,151400.0,7.1966,7.1966,7.1816,7.1853,151400.0
2013-05-03 12:10:00,19.15,19.16,19.1,19.14,147400.0,7.1853,7.1891,7.1665,7.1816,147400.0
2013-05-03 12:20:00,19.15,19.24,19.14,19.21,149800.0,7.1853,7.2191,7.1816,7.2078,149800.0
2013-05-03 12:30:00,19.21,19.22,19.17,19.2,117000.0,7.2078,7.2116,7.1928,7.2041,117000.0
2013-05-03 12:40:00,19.19,19.2,19.16,19.18,74800.0,7.2003,7.2041,7.1891,7.1966,74800.0
2013-05-03 12:50:00,19.18,19.19,19.17,19.17,61700.0,7.1966,7.2003,7.1928,7.1928,61700.0
2013-05-03 13:00:00,19.17,19.2,19.16,19.18,123600.0,7.1928,7.2041,7.1891,7.1966,123600.0
2013-05-03 13:10:00,19.18,19.18,19.1,19.1,167100.0,7.1966,7.1966,7.1665,7.1665,167100.0
2013-05-03 13:20:00,19.1,19.13,19.09,19.1,186000.0,7.1665,7.1778,7.1628,7.1665,186000.0
2013-05-03 13:30:00,19.1,19.13,19.06,19.09,322300.0,7.1665,7.1778,7.1515,7.1628,322300.0
2013-05-03 13:40:00,19.09,19.1,19.07,19.07,188700.0,7.1628,7.1665,7.1553,7.1553,188700.0
2013-05-03 13:50:00,19.07,19.07,19.04,19.06,575800.0,7.1553,7.1553,7.144,7.1515,575800.0
2013-05-03 14:00:00,19.07,19.09,19.04,19.06,575800.0,7.1553,7.1628,7.144,7.1515,575800.0
2013-05-03 14:10:00,19.06,19.11,19.06,19.07,267400.0,7.1515,7.1703,7.1515,7.1553,267400.0
2013-05-03 14:20:00,19.07,19.07,19.03,19.04,199500.0,7.1553,7.1553,7.1403,7.144,199500.0
2013-05-03 14:30:00,19.03,19.05,18.98,18.98,267000.0,7.1403,7.1478,7.1215,7.1215,267000.0
2013-05-03 14:40:00,18.98,19.05,18.96,19.05,352900.0,7.1215,7.1478,7.114,7.1478,352900.0
2013-05-03 14:50:00,19.04,19.06,19.01,19.01,173200.0,7.144,7.1515,7.1328,7.1328,173200.0
2013-05-03 15:00:00,19.02,19.04,18.99,19.01,309300.0,7.1365,7.144,7.1253,7.1328,309300.0
2013-05-03 15:10:00,19.01,19.01,18.97,18.98,303900.0,7.1328,7.1328,7.1178,7.1215,303900.0
2013-05-03 15:20:00,18.98,19.0,18.96,18.98,844600.0,7.1215,7.129,7.114,7.1215,844600.0
2013-05-03 15:30:00,18.99,19.03,18.98,18.99,613200.0,7.1253,7.1403,7.1215,7.1253,613200.0
2013-05-03 15:40:00,18.99,19.01,18.98,18.99,406900.0,7.1253,7.1328,7.1215,7.1253,406900.0
2013-05-03 15:50:00,18.99,19.0,18.96,19.0,725600.0,7.1253,7.129,7.114,7.129,725600.0
2013-05-06 09:30:00,18.93,19.05,18.9,18.92,395200.0,7.1028,7.1478,7.0915,7.099,395200.0
2013-05-06 09:40:00,18.92,18.93,18.81,18.82,270600.0,7.099,7.1028,7.0577,7.0615,270600.0
2013-05-06 09:50:00,18.82,18.88,18.82,18.86,240900.0,7.0615,7.084,7.0615,7.0765,240900.0
2013-05-06 10:00:00,18.86,18.92,18.84,18.9,407900.0,7.0765,7.099,7.069,7.0915,407900.0
2013-05-06 10:10:00,18.91,19.02,18.9,19.02,224700.0,7.0953,7.1365,7.0915,7.1365,224700.0
2013-05-06 10:20:00,19.01,19.13,19.01,19.06,381800.0,7.1328,7.1778,7.1328,7.1515,381800.0
2013-05-06 10:30:00,19.06,19.12,19.06,19.12,218500.0,7.1515,7.174,7.1515,7.174,218500.0
2013-05-06 10:40:00,19.11,19.11,19.02,19.03,232500.0,7.1703,7.1703,7.1365,7.1403,232500.0
2013-05-06 10:50:00,19.03,19.08,19.0,19.07,417500.0,7.1403,7.159,7.129,7.1553,417500.0
2013-05-06 11:00:00,19.07,19.11,19.05,19.11,217500.0,7.1553,7.1703,7.1478,7.1703,217500.0
2013-05-06 11:10:00,19.11,19.19,19.1,19.17,192800.0,7.1703,7.2003,7.1665,7.1928,192800.0
2013-05-06 11:20:00,19.17,19.17,19.07,19.08,497100.0,7.1928,7.1928,7.1553,7.159,497100.0
2013-05-06 11:30:00,19.08,19.09,19.01,19.06,337500.0,7.159,7.1628,7.1328,7.1515,337500.0
2013-05-06 11:40:00,19.07,19.09,19.02,19.05,364900.0,7.1553,7.1628,7.1365,7.1478,364900.0
2013-05-06 11:50:00,19.06,19.07,18.99,19.01,364500.0,7.1515,7.1553,7.1253,7.1328,364500.0
2013-05-06 12:00:00,19.01,19.04,19.0,19.04,241900.0,7.1328,7.144,7.129,7.144,241900.0
2013-05-06 12:10:00,19.04,19.11,19.02,19.1,189100.0,7.144,7.1703,7.1365,7.1665,189100.0
2013-05-06 12:20:00,19.1,19.1,19.02,19.03,253800.0,7.1665,7.1665,7.1365,7.1403,253800.0
2013-05-06 12:30:00,19.03,19.06,19.01,19.05,132600.0,7.1403,7.1515,7.1328,7.1478,132600.0
2013-05-06 12:40:00,19.05,19.06,19.02,19.05,154500.0,7.1478,7.1515,7.1365,7.1478,154500.0
2013-05-06 12:50:00,19.05,19.1,19.01,19.01,883900.0,7.1478,7.1665,7.1328,7.1328,883900.0
2013-05-06 13:00:00,19.01,19.03,18.98,19.01,192500.0,7.1328,7.1403,7.1215,7.1328,192500.0
2013-05-06 13:10:00,19.01,19.02,18.99,19.02,229500.0,7.1328,7.1365,7.1253,7.1365,229500.0
2013-05-06 13:20:00,19.02,19.02,18.98,19.02,80800.0,7.1365,7.1365,7.1215,7.1365,80800.0
2013-05-06 13:30:00,19.02,19.04,18.99,19.01,78500.0,7.1365,7.144,7.1253,7.1328,78500.0
2013-05-06 13:40:00,19.02,19.06,19.01,19.05,87900.0,7.1365,7.1515,7.1328,7.1478,87900.0
2013-05-06 13:50:00,19.06,19.08,19.04,19.04,91200.0,7.1515,7.159,7.144,7.144,91200.0
2013-05-06 14:00:00,19.04,19.09,19.04,19.08,134800.0,7.144,7.1628,7.144,7.159,134800.0
2013-05-06 14:10:00,19.08,19.1,19.06,19.08,107200.0,7.159,7.1665,7.1515,7.159,107200.0
2013-05-06 14:20:00,19.08,19.12,19.06,19.12,124300.0,7.159,7.174,7.1515,7.174,124300.0
2013-05-06 14:30:00,19.12,19.14,19.12,19.14,125000.0,7.174,7.1816,7.174,7.1816,125000.0
2013-05-06 14:40:00,19.13,19.22,19.13,19.22,318800.0,7.1778,7.2116,7.1778,7.2116,318800.0
2013-05-06 14:50:00,19.22,19.25,19.19,19.2,308600.0,7.2116,7.2228,7.2003,7.2041,308600.0
2013-05-06 15:00:00,19.2,19.2,19.13,19.15,193700.0,7.2041,7.2041,7.1778,7.1853,193700.0
2013-05-06 15:10:00,19.15,19.2,19.14,19.2,170200.0,7.1853,7.2041,7.1816,7.2041,170200.0
2013-05-06 15:20:00,19.2,19.21,19.17,19.2,225100.0,7.2041,7.2078,7.1928,7.2041,225100.0
2013-05-06 15:30:00,19.19,19.23,19.18,19.21,337800.0,7.2003,7.2153,7.1966,7.2078,337800.0
2013-05-06 15:40:00,19.21,19.21,19.18,19.18,202700.0,7.2078,7.2078,7.1966,7.1966,202700.0
2013-05-06 15:50:00,19.18,19.2,19.16,19.19,643200.0,7.1966,7.2041,7.1891,7.2003,643200.0
2013-05-07 09:30:00,19.23,19.37,19.18,19.35,583700.0,7.2153,7.2679,7.1966,7.2603,583700.0
2013-05-07 09:40:00,19.35,19.48,19.35,19.43,582700.0,7.2603,7.3091,7.2603,7.2904,582700.0
2013-05-07 09:50:00,19.43,19.43,19.27,19.3,362300.0,7.2904,7.2904,7.2303,7.2416,362300.0
2013-05-07 10:00:00,19.31,19.32,19.24,19.3,592000.0,7.2453,7.2491,7.2191,7.2416,592000.0
2013-05-07 10:10:00,19.3,19.3,19.1,19.12,868500.0,7.2416,7.2416,7.1665,7.174,868500.0
2013-05-07 10:20:00,19.11,19.14,19.08,19.14,506600.0,7.1703,7.1816,7.159,7.1816,506600.0
2013-05-07 10:30:00,19.14,19.18,19.11,19.15,636600.0,7.1816,7.1966,7.1703,7.1853,636600.0
2013-05-07 10:40:00,19.16,19.27,19.13,19.26,286500.0,7.1891,7.2303,7.1778,7.2266,286500.0
2013-05-07 10:50:00,19.26,19.3,19.24,19.27,314100.0,7.2266,7.2416,7.2191,7.2303,314100.0
2013-05-07 11:00:00,19.28,19.35,19.27,19.34,205300.0,7.2341,7.2603,7.2303,7.2566,205300.0
2013-05-07 11:10:00,19.35,19.43,19.33,19.42,894100.0,7.2603,7.2904,7.2528,7.2866,894100.0
2013-05-07 11:20:00,19.42,19.46,19.37,19.4,333100.0,7.2866,7.3016,7.2679,7.2791,333100.0
2013-05-07 11:30:00,19.41,19.43,19.38,19.39,315800.0,7.2829,7.2904,7.2716,7.2754,315800.0
2013-05-07 11:40:00,19.39,19.43,19.37,19.38,284100.0,7.2754,7.2904,7.2679,7.2716,284100.0
2013-05-07 11:50:00,19.39,19.39,19.34,19.38,285900.0,7.2754,7.2754,7.2566,7.2716,285900.0
2013-05-07 12:00:00,19.37,19.49,19.37,19.44,306400.0,7.2679,7.3129,7.2679,7.2941,306400.0
2013-05-07 12:10:00,19.45,19.46,19.39,19.39,283500.0,7.2979,7.3016,7.2754,7.2754,283500.0
2013-05-07 12:20:00,19.39,19.44,19.39,19.44,147800.0,7.2754,7.2941,7.2754,7.2941,147800.0
2013-05-07 12:30:00,19.44,19.48,19.41,19.48,421600.0,7.2941,7.3091,7.2829,7.3091,421600.0
2013-05-07 12:40:00,19.47,19.48,19.4,19.4,169400.0,7.3054,7.3091,7.2791,7.2791,169400.0
2013-05-07 12:50:00,19.4,19.43,19.39,19.42,122500.0,7.2791,7.2904,7.2754,7.2866,122500.0
2013-05-07 13:00:00,19.42,19.46,19.41,19.46,160500.0,7.2866,7.3016,7.2829,7.3016,160500.0
2013-05-07 13:10:00,19.46,19.52,19.46,19.5,448600.0,7.3016,7.3241,7.3016,7.3166,448600.0
2013-05-07 13:20:00,19.5,19.53,19.5,19.53,249700.0,7.3166,7.3279,7.3166,7.3279,249700.0
2013-05-07 13:30:00,19.52,19.56,19.51,19.55,250400.0,7.3241,7.3391,7.3204,7.3354,250400.0
2013-05-07 13:40:00,19.56,19.56,19.49,19.51,229200.0,7.3391,7.3391,7.3129,7.3204,229200.0
2013-05-07 13:50:00,19.51,19.53,19.5,19.52,197900.0,7.3204,7.3279,7.3166,7.3241,197900.0
2013-05-07 14:00:00,19.52,19.52,19.48,19.51,164600.0,7.3241,7.3241,7.3091,7.3204,164600.0
2013-05-07 14:10:00,19.52,19.55,19.5,19.52,144900.0,7.3241,7.3354,7.3166,7.3241,144900.0
2013-05-07 14:20:00,19.52,19.55,19.51,19.53,199800.0,7.3241,7.3354,7.3204,7.3279,199800.0
2013-05-07 14:30:00,19.53,19.53,19.5,19.51,98700.0,7.3279,7.3279,7.3166,7.3204,98700.0
2013-05-07 14:40:00,19.5,19.55,19.5,19.54,234700.0,7.3166,7.3354,7.3166,7.3316,234700.0
2013-05-07 14:50:00,19.53,19.55,19.5,19.5,197300.0,7.3279,7.3354,7.3166,7.3166,197300.0
2013-05-07 15:00:00,19.51,19.55,19.5,19.54,259400.0,7.3204,7.3354,7.3166,7.3316,259400.0
2013-05-07 15:10:00,19.54,19.55,19.51,19.54,202600.0,7.3316,7.3354,7.3204,7.3316,202600.0
2013-05-07 15:20:00,19.54,19.54,19.51,19.51,143000.0,7.3316,7.3316,7.3204,7.3204,143000.0
2013-05-07 15:30:00,19.51,19.52,19.43,19.47,395700.0,7.3204,7.3241,7.2904,7.3054,395700.0
2013-05-07 15:40:00,19.47,19.49,19.45,19.46,506800.0,7.3054,7.3129,7.2979,7.3016,506800.0
2013-05-07 15:50:00,19.46,19.48,19.45,19.47,608000.0,7.3016,7.3091,7.2979,7.3054,608000.0
2013-05-08 09:30:00,19.52,19.61,19.49,19.54,474500.0,7.3241,7.3579,7.3129,7.3316,474500.0
2013-05-08 09:40:00,19.54,19.62,19.53,19.62,330700.0,7.3316,7.3617,7.3279,7.3617,330700.0
2013-05-08 09:50:00,19.62,19.65,19.55,19.59,450600.0,7.3617,7.3729,7.3354,7.3504,450600.0
2013-05-08 10:00:00,19.58,19.61,19.26,19.29,1019700.0,7.3466,7.3579,7.2266,7.2378,1019700.0
2013-05-08 10:10:00,19.29,19.39,19.29,19.36,472300.0,7.2378,7.2754,7.2378,7.2641,472300.0
2013-05-08 10:20:00,19.36,19.44,19.36,19.44,352900.0,7.2641,7.2941,7.2641,7.2941,352900.0
2013-05-08 10:30:00,19.44,19.47,19.28,19.28,535800.0,7.2941,7.3054,7.2341,7.2341,535800.0
2013-05-08 10:40:00,19.29,19.37,19.28,19.34,341600.0,7.2378,7.2679,7.2341,7.2566,341600.0
2013-05-08 10:50:00,19.34,19.37,19.31,19.33,229800.0,7.2566,7.2679,7.2453,7.2528,229800.0
2013-05-08 11:00:00,19.34,19.36,19.22,19.28,266100.0,7.2566,7.2641,7.2116,7.2341,266100.0
2013-05-08 11:10:00,19.28,19.39,19.27,19.38,159600.0,7.2341,7.2754,7.2303,7.2716,159600.0
2013-05-08 11:20:00,19.38,19.39,19.33,19.37,223200.0,7.2716,7.2754,7.2528,7.2679,223200.0
2013-05-08 11:30:00,19.38,19.42,19.35,19.4,399000.0,7.2716,7.2866,7.2603,7.2791,399000.0
2013-05-08 11:40:00,19.4,19.41,19.36,19.38,275600.0,7.2791,7.2829,7.2641,7.2716,275600.0
2013-05-08 11:50:00,19.37,19.39,19.35,19.38,135600.0,7.2679,7.2754,7.2603,7.2716,135600.0
2013-05-08 12:00:00,19.38,19.4,19.36,19.38,246100.0,7.2716,7.2791,7.2641,7.2716,246100.0
2013-05-08 12:10:00,19.37,19.37,19.34,19.34,122500.0,7.2679,7.2679,7.2566,7.2566,122500.0
2013-05-08 12:20:00,19.35,19.37,19.34,19.34,166400.0,7.2603,7.2679,7.2566,7.2566,166400.0
2013-05-08 12:30:00,19.34,19.36,19.33,19.36,336300.0,7.2566,7.2641,7.2528,7.2641,336300.0
2013-05-08 12:40:00,19.36,19.37,19.34,19.34,130000.0,7.2641,7.2679,7.2566,7.2566,130000.0
2013-05-08 12:50:00,19.34,19.37,19.34,19.34,129400.0,7.2566,7.2679,7.2566,7.2566,129400.0
2013-05-08 13:00:00,19.34,19.38,19.34,19.35,168100.0,7.2566,7.2716,7.2566,7.2603,168100.0
2013-05-08 13:10:00,19.35,19.36,19.34,19.34,75400.0,7.2603,7.2641,7.2566,7.2566,75400.0
2013-05-08 13:20:00,19.35,19.36,19.33,19.35,210600.0,7.2603,7.2641,7.2528,7.2603,210600.0
2013-05-08 13:30:00,19.35,19.37,19.31,19.32,236400.0,7.2603,7.2679,7.2453,7.2491,236400.0
2013-05-08 13:40:00,19.32,19.33,19.3,19.32,223200.0,7.2491,7.2528,7.2416,7.2491,223200.0
2013-05-08 13:50:00,19.33,19.33,19.27,19.29,263800.0,7.2528,7.2528,7.2303,7.2378,263800.0
2013-05-08 14:00:00,19.29,19.29,19.25,19.28,171900.0,7.2378,7.2378,7.2228,7.2341,171900.0
2013-05-08 14:10:00,19.27,19.36,19.27,19.33,182900.0,7.2303,7.2641,7.2303,7.2528,182900.0
2013-05-08 14:20:00,19.34,19.34,19.25,19.25,198600.0,7.2566,7.2566,7.2228,7.2228,198600.0
2013-05-08 14:30:00,19.26,19.27,19.21,19.22,601400.0,7.2266,7.2303,7.2078,7.2116,601400.0
2013-05-08 14:40:00,19.22,19.23,19.14,19.18,233600.0,7.2116,7.2153,7.1816,7.1966,233600.0
2013-05-08 14:50:00,19.17,19.24,19.15,19.24,190300.0,7.1928,7.2191,7.1853,7.2191,190300.0
2013-05-08 15:00:00,19.23,19.3,19.23,19.28,354400.0,7.2153,7.2416,7.2153,7.2341,354400.0
2013-05-08 15:10:00,19.28,19.32,19.27,19.29,214700.0,7.2341,7.2491,7.2303,7.2378,214700.0
2013-05-08 15:20:00,19.29,19.33,19.27,19.28,292500.0,7.2378,7.2528,7.2303,7.2341,292500.0
2013-05-08 15:30:00,19.28,19.32,19.27,19.29,428500.0,7.2341,7.2491,7.2303,7.2378,428500.0
2013-05-08 15:40:00,19.29,19.31,19.28,19.31,344000.0,7.2378,7.2453,7.2341,7.2453,344000.0
2013-05-08 15:50:00,19.31,19.31,19.29,19.3,760500.0,7.2453,7.2453,7.2378,7.2416,760500.0
2013-05-09 09:30:00,19.23,19.29,19.2,19.23,588400.0,7.2153,7.2378,7.2041,7.2153,588400.0
2013-05-09 09:40:00,19.23,19.29,19.13,19.15,181000.0,7.2153,7.2378,7.1778,7.1853,181000.0
2013-05-09 09:50:00,19.14,19.34,19.13,19.33,326100.0,7.1816,7.2566,7.1778,7.2528,326100.0
2013-05-09 10:00:00,19.33,19.36,19.27,19.29,557000.0,7.2528,7.2641,7.2303,7.2378,557000.0
2013-05-09 10:10:00,19.29,19.34,19.23,19.24,524300.0,7.2378,7.2566,7.2153,7.2191,524300.0
2013-05-09 10:20:00,19.24,19.31,19.23,19.29,117500.0,7.2191,7.2453,7.2153,7.2378,117500.0
2013-05-09 10:30:00,19.29,19.41,19.28,19.36,373200.0,7.2378,7.2829,7.2341,7.2641,373200.0
2013-05-09 10:40:00,19.36,19.44,19.33,19.43,341500.0,7.2641,7.2941,7.2528,7.2904,341500.0
2013-05-09 10:50:00,19.44,19.45,19.34,19.35,192700.0,7.2941,7.2979,7.2566,7.2603,192700.0
2013-05-09 11:00:00,19.36,19.42,19.34,19.41,403100.0,7.2641,7.2866,7.2566,7.2829,403100.0
2013-05-09 11:10:00,19.41,19.47,19.39,19.42,156800.0,7.2829,7.3054,7.2754,7.2866,156800.0
2013-05-09 11:20:00,19.43,19.54,19.43,19.54,220600.0,7.2904,7.3316,7.2904,7.3316,220600.0
2013-05-09 11:30:00,19.53,19.55,19.47,19.49,260300.0,7.3279,7.3354,7.3054,7.3129,260300.0
2013-05-09 11:40:00,19.5,19.52,19.47,19.48,169300.0,7.3166,7.3241,7.3054,7.3091,169300.0
2013-05-09 11:50:00,19.47,19.49,19.46,19.47,102500.0,7.3054,7.3129,7.3016,7.3054,102500.0
2013-05-09 12:00:00,19.48,19.51,19.46,19.47,299700.0,7.3091,7.3204,7.3016,7.3054,299700.0
2013-05-09 12:10:00,19.47,19.48,19.39,19.41,492200.0,7.3054,7.3091,7.2754,7.2829,492200.0
2013-05-09 12:20:00,19.42,19.42,19.35,19.37,159400.0,7.2866,7.2866,7.2603,7.2679,159400.0
2013-05-09 12:30:00,19.36,19.4,19.34,19.38,143700.0,7.2641,7.2791,7.2566,7.2716,143700.0
2013-05-09 12:40:00,19.38,19.44,19.38,19.41,93500.0,7.2716,7.2941,7.2716,7.2829,93500.0
2013-05-09 12:50:00,19.41,19.45,19.39,19.45,195900.0,7.2829,7.2979,7.2754,7.2979,195900.0
2013-05-09 13:00:00,19.45,19.52,19.44,19.49,224000.0,7.2979,7.3241,7.2941,7.3129,224000.0
2013-05-09 13:10:00,19.49,19.49,19.44,19.46,112600.0,7.3129,7.3129,7.2941,7.3016,112600.0
2013-05-09 13:20:00,19.46,19.46,19.42,19.44,66600.0,7.3016,7.3016,7.2866,7.2941,66600.0
2013-05-09 13:30:00,19.44,19.47,19.44,19.46,108600.0,7.2941,7.3054,7.2941,7.3016,108600.0
2013-05-09 13:40:00,19.46,19.46,19.4,19.43,177200.0,7.3016,7.3016,7.2791,7.2904,177200.0
2013-05-09 13:50:00,19.42,19.43,19.37,19.38,138400.0,7.2866,7.2904,7.2679,7.2716,138400.0
2013-05-09 14:00:00,19.38,19.39,19.34,19.35,155800.0,7.2716,7.2754,7.2566,7.2603,155800.0
2013-05-09 14:10:00,19.36,19.37,19.32,19.35,141600.0,7.2641,7.2679,7.2491,7.2603,141600.0
2013-05-09 14:20:00,19.36,19.36,19.25,19.26,369200.0,7.2641,7.2641,7.2228,7.2266,369200.0
2013-05-09 14:30:00,19.27,19.3,19.24,19.26,341400.0,7.2303,7.2416,7.2191,7.2266,341400.0
2013-05-09 14:40:00,19.25,19.28,19.22,19.22,328200.0,7.2228,7.2341,7.2116,7.2116,328200.0
2013-05-09 14:50:00,19.22,19.23,19.1,19.11,632800.0,7.2116,7.2153,7.1665,7.1703,632800.0
2013-05-09 15:00:00,19.11,19.24,19.08,19.22,501300.0,7.1703,7.2191,7.159,7.2116,501300.0
2013-05-09 15:10:00,19.23,19.25,19.14,19.17,785200.0,7.2153,7.2228,7.1816,7.1928,785200.0
2013-05-09 15:20:00,19.18,19.23,19.15,19.21,571900.0,7.1966,7.2153,7.1853,7.2078,571900.0
2013-05-09 15:30:00,19.2,19.23,19.15,19.16,361700.0,7.2041,7.2153,7.1853,7.1891,361700.0
2013-05-09 15:40:00,19.16,19.18,19.15,19.18,322600.0,7.1891,7.1966,7.1853,7.1966,322600.0
2013-05-09 15:50:00,19.18,19.18,19.09,19.16,692900.0,7.1966,7.1966,7.1628,7.1891,692900.0
2013-05-10 09:30:00,19.15,19.15,18.92,18.97,679400.0,7.1853,7.1853,7.099,7.1178,679400.0
2013-05-10 09:40:00,18.96,19.01,18.85,18.92,878900.0,7.114,7.1328,7.0727,7.099,878900.0
2013-05-10 09:50:00,18.92,19.0,18.87,18.98,403300.0,7.099,7.129,7.0802,7.1215,403300.0
2013-05-10 10:00:00,18.98,19.04,18.83,18.87,454700.0,7.1215,7.144,7.0652,7.0802,454700.0
2013-05-10 10:10:00,18.87,18.91,18.82,18.87,281200.0,7.0802,7.0953,7.0615,7.0802,281200.0
2013-05-10 10:20:00,18.86,18.86,18.81,18.83,295400.0,7.0765,7.0765,7.0577,7.0652,295400.0
2013-05-10 10:30:00,18.83,18.83,18.76,18.77,444000.0,7.0652,7.0652,7.039,7.0427,444000.0
2013-05-10 10:40:00,18.77,18.8,18.72,18.75,387100.0,7.0427,7.054,7.024,7.0352,387100.0
2013-05-10 10:50:00,18.74,18.76,18.69,18.71,425000.0,7.0315,7.039,7.0127,7.0202,425000.0
2013-05-10 11:00:00,18.71,18.72,18.66,18.71,242200.0,7.0202,7.024,7.0015,7.0202,242200.0
2013-05-10 11:10:00,18.71,18.76,18.68,18.75,300700.0,7.0202,7.039,7.009,7.0352,300700.0
2013-05-10 11:20:00,18.76,18.79,18.74,18.78,409900.0,7.039,7.0502,7.0315,7.0465,409900.0
2013-05-10 11:30:00,18.78,18.81,18.76,18.76,405400.0,7.0465,7.0577,7.039,7.039,405400.0
2013-05-10 11:40:00,18.76,18.76,18.73,18.75,295400.0,7.039,7.039,7.0277,7.0352,295400.0
2013-05-10 11:50:00,18.75,18.78,18.73,18.73,144300.0,7.0352,7.0465,7.0277,7.0277,144300.0
2013-05-10 12:00:00,18.74,18.76,18.72,18.72,186400.0,7.0315,7.039,7.024,7.024,186400.0
2013-05-10 12:10:00,18.73,18.8,18.73,18.77,178300.0,7.0277,7.054,7.0277,7.0427,178300.0
2013-05-10 12:20:00,18.76,18.8,18.75,18.77,180600.0,7.039,7.054,7.0352,7.0427,180600.0
2013-05-10 12:30:00,18.76,18.79,18.75,18.76,85800.0,7.039,7.0502,7.0352,7.039,85800.0
2013-05-10 12:40:00,18.76,18.8,18.76,18.79,189400.0,7.039,7.054,7.039,7.0502,189400.0
2013-05-10 12:50:00,18.79,18.8,18.73,18.74,125800.0,7.0502,7.054,7.0277,7.0315,125800.0
2013-05-10 13:00:00,18.73,18.77,18.71,18.72,197000.0,7.0277,7.0427,7.0202,7.024,197000.0
2013-05-10 13:10:00,18.71,18.72,18.66,18.69,277000.0,7.0202,7.024,7.0015,7.0127,277000.0
2013-05-10 13:20:00,18.69,18.74,18.69,18.73,126500.0,7.0127,7.0315,7.0127,7.0277,126500.0
2013-05-10 13:30:00,18.73,18.79,18.73,18.78,136600.0,7.0277,7.0502,7.0277,7.0465,136600.0
2013-05-10 13:40:00,18.79,18.83,18.78,18.83,178000.0,7.0502,7.0652,7.0465,7.0652,178000.0
2013-05-10 13:50:00,18.83,18.85,18.82,18.84,103600.0,7.0652,7.0727,7.0615,7.069,103600.0
2013-05-10 14:00:00,18.84,18.88,18.83,18.88,178800.0,7.069,7.084,7.0652,7.084,178800.0
2013-05-10 14:10:00,18.87,18.89,18.85,18.86,132900.0,7.0802,7.0878,7.0727,7.0765,132900.0
2013-05-10 14:20:00,18.85,18.86,18.83,18.85,155100.0,7.0727,7.0765,7.0652,7.0727,155100.0
2013-05-10 14:30:00,18.85,18.86,18.8,18.8,80200.0,7.0727,7.0765,7.054,7.054,80200.0
2013-05-10 14:40:00,18.81,18.84,18.79,18.82,298900.0,7.0577,7.069,7.0502,7.0615,298900.0
2013-05-10 14:50:00,18.81,18.82,18.77,18.78,197500.0,7.0577,7.0615,7.0427,7.0465,197500.0
2013-05-10 15:00:00,18.77,18.81,18.77,18.81,313600.0,7.0427,7.0577,7.0427,7.0577,313600.0
2013-05-10 15:10:00,18.81,18.85,18.81,18.83,182700.0,7.0577,7.0727,7.0577,7.0652,182700.0
2013-05-10 15:20:00,18.83,18.87,18.82,18.87,334200.0,7.0652,7.0802,7.0615,7.0802,334200.0
2013-05-10 15:30:00,18.86,18.87,18.83,18.86,308600.0,7.0765,7.0802,7.0652,7.0765,308600.0
2013-05-10 15:40:00,18.86,18.92,18.85,18.92,362500.0,7.0765,7.099,7.0727,7.099,362500.0
2013-05-10 15:50:00,18.92,18.92,18.85,18.88,696300.0,7.099,7.099,7.0727,7.084,696300.0
2013-05-13 09:30:00,18.84,18.85,18.74,18.76,344900.0,7.069,7.0727,7.0315,7.039,344900.0
2013-05-13 09:40:00,18.76,18.77,18.64,18.64,290200.0,7.039,7.0427,6.9939,6.9939,290200.0
2013-05-13 09:50:00,18.65,18.67,18.58,18.64,467400.0,6.9977,7.0052,6.9714,6.9939,467400.0
2013-05-13 10:00:00,18.64,18.68,18.59,18.65,921000.0,6.9939,7.009,6.9752,6.9977,921000.0
2013-05-13 10:10:00,18.65,18.72,18.62,18.67,302700.0,6.9977,7.024,6.9864,7.0052,302700.0
2013-05-13 10:20:00,18.67,18.71,18.62,18.66,244100.0,7.0052,7.0202,6.9864,7.0015,244100.0
2013-05-13 10:30:00,18.66,18.75,18.65,18.73,242700.0,7.0015,7.0352,6.9977,7.0277,242700.0
2013-05-13 10:40:00,18.73,18.73,18.67,18.69,237100.0,7.0277,7.0277,7.0052,7.0127,237100.0
2013-05-13 10:50:00,18.69,18.76,18.64,18.76,550500.0,7.0127,7.039,6.9939,7.039,550500.0
2013-05-13 11:00:00,18.75,18.78,18.73,18.73,341800.0,7.0352,7.0465,7.0277,7.0277,341800.0
2013-05-13 11:10:00,18.73,18.78,18.73,18.75,251700.0,7.0277,7.0465,7.0277,7.0352,251700.0
2013-05-13 11:20:00,18.75,18.78,18.71,18.75,380200.0,7.0352,7.0465,7.0202,7.0352,380200.0
2013-05-13 11:30:00,18.75,18.78,18.72,18.73,233500.0,7.0352,7.0465,7.024,7.0277,233500.0
2013-05-13 11:40:00,18.73,18.75,18.72,18.74,124900.0,7.0277,7.0352,7.024,7.0315,124900.0
2013-05-13 11:50:00,18.74,18.75,18.72,18.75,113200.0,7.0315,7.0352,7.024,7.0352,113200.0
2013-05-13 12:00:00,18.75,18.83,18.73,18.79,539900.0,7.0352,7.0652,7.0277,7.0502,539900.0
2013-05-13 12:10:00,18.8,18.87,18.79,18.86,320800.0,7.054,7.0802,7.0502,7.0765,320800.0
2013-05-13 12:20:00,18.87,18.89,18.83,18.83,219400.0,7.0802,7.0878,7.0652,7.0652,219400.0
2013-05-13 12:30:00,18.84,18.84,18.78,18.78,114000.0,7.069,7.069,7.0465,7.0465,114000.0
2013-05-13 12:40:00,18.78,18.82,18.78,18.81,635100.0,7.0465,7.0615,7.0465,7.0577,635100.0
2013-05-13 12:50:00,18.81,18.82,18.78,18.79,104600.0,7.0577,7.0615,7.0465,7.0502,104600.0
2013-05-13 13:00:00,18.78,18.79,18.75,18.75,50800.0,7.0465,7.0502,7.0352,7.0352,50800.0
2013-05-13 13:10:00,18.76,18.8,18.76,18.8,97800.0,7.039,7.054,7.039,7.054,97800.0
2013-05-13 13:20:00,18.81,18.81,18.77,18.81,81000.0,7.0577,7.0577,7.0427,7.0577,81000.0
2013-05-13 13:30:00,18.8,18.83,18.79,18.82,95900.0,7.054,7.0652,7.0502,7.0615,95900.0
2013-05-13 13:40:00,18.83,18.84,18.79,18.82,160800.0,7.0652,7.069,7.0502,7.0615,160800.0
2013-05-13 13:50:00,18.83,18.86,18.79,18.8,193500.0,7.0652,7.0765,7.0502,7.054,193500.0
2013-05-13 14:00:00,18.8,18.82,18.78,18.79,223800.0,7.054,7.0615,7.0465,7.0502,223800.0
2013-05-13 14:10:00,18.78,18.79,18.75,18.78,121900.0,7.0465,7.0502,7.0352,7.0465,121900.0
2013-05-13 14:20:00,18.78,18.79,18.75,18.77,114900.0,7.0465,7.0502,7.0352,7.0427,114900.0
2013-05-13 14:30:00,18.77,18.8,18.76,18.79,93500.0,7.0427,7.054,7.039,7.0502,93500.0
2013-05-13 14:40:00,18.8,18.8,18.77,18.77,65200.0,7.054,7.054,7.0427,7.0427,65200.0
2013-05-13 14:50:00,18.77,18.79,18.75,18.78,141800.0,7.0427,7.0502,7.0352,7.0465,141800.0
2013-05-13 15:00:00,18.77,18.79,18.75,18.77,285900.0,7.0427,7.0502,7.0352,7.0427,285900.0
2013-05-13 15:10:00,18.77,18.8,18.74,18.8,204000.0,7.0427,7.054,7.0315,7.054,204000.0
2013-05-13 15:20:00,18.79,18.8,18.77,18.8,140400.0,7.0502,7.054,7.0427,7.054,140400.0
2013-05-13 15:30:00,18.79,18.84,18.79,18.84,79000.0,7.0502,7.069,7.0502,7.069,79000.0
2013-05-13 15:40:00,18.84,18.84,18.82,18.84,260900.0,7.069,7.069,7.0615,7.069,260900.0
2013-05-13 15:50:00,18.84,18.86,18.81,18.85,514500.0,7.069,7.0765,7.0577,7.0727,514500.0
2013-05-14 09:30:00,18.78,18.87,18.75,18.82,239100.0,7.0465,7.0802,7.0352,7.0615,239100.0
2013-05-14 09:40:00,18.81,18.83,18.71,18.71,383300.0,7.0577,7.0652,7.0202,7.0202,383300.0
2013-05-14 09:50:00,18.72,18.75,18.7,18.72,462900.0,7.024,7.0352,7.0165,7.024,462900.0
2013-05-14 10:00:00,18.72,18.73,18.68,18.68,434300.0,7.024,7.0277,7.009,7.009,434300.0
2013-05-14 10:10:00,18.68,18.7,18.64,18.66,248200.0,7.009,7.0165,6.9939,7.0015,248200.0
2013-05-14 10:20:00,18.67,18.68,18.6,18.63,498000.0,7.0052,7.009,6.9789,6.9902,498000.0
2013-05-14 10:30:00,18.63,18.64,18.56,18.57,494700.0,6.9902,6.9939,6.9639,6.9677,494700.0
2013-05-14 10:40:00,18.56,18.57,18.52,18.57,405000.0,6.9639,6.9677,6.9489,6.9677,405000.0
2013-05-14 10:50:00,18.57,18.63,18.55,18.61,255100.0,6.9677,6.9902,6.9602,6.9827,255100.0
2013-05-14 11:00:00,18.62,18.63,18.5,18.51,470100.0,6.9864,6.9902,6.9414,6.9452,470100.0
2013-05-14 11:10:00,18.52,18.61,18.5,18.61,332100.0,6.9489,6.9827,6.9414,6.9827,332100.0
2013-05-14 11:20:00,18.61,18.66,18.58,18.66,165300.0,6.9827,7.0015,6.9714,7.0015,165300.0
2013-05-14 11:30:00,18.67,18.75,18.65,18.74,209500.0,7.0052,7.0352,6.9977,7.0315,209500.0
2013-05-14 11:40:00,18.73,18.75,18.64,18.64,391400.0,7.0277,7.0352,6.9939,6.9939,391400.0
2013-05-14 11:50:00,18.64,18.65,18.61,18.65,186000.0,6.9939,6.9977,6.9827,6.9977,186000.0
2013-05-14 12:00:00,18.64,18.71,18.64,18.7,127100.0,6.9939,7.0202,6.9939,7.0165,127100.0
2013-05-14 12:10:00,18.69,18.79,18.65,18.76,554200.0,7.0127,7.0502,6.9977,7.039,554200.0
2013-05-14 12:20:00,18.77,18.79,18.73,18.74,239100.0,7.0427,7.0502,7.0277,7.0315,239100.0
2013-05-14 12:30:00,18.74,18.74,18.65,18.69,382100.0,7.0315,7.0315,6.9977,7.0127,382100.0
2013-05-14 12:40:00,18.69,18.76,18.68,18.7,301300.0,7.0127,7.039,7.009,7.0165,301300.0
2013-05-14 12:50:00,18.7,18.76,18.69,18.76,114000.0,7.0165,7.039,7.0127,7.039,114000.0
2013-05-14 13:00:00,18.75,18.78,18.74,18.75,365700.0,7.0352,7.0465,7.0315,7.0352,365700.0
2013-05-14 13:10:00,18.76,18.76,18.71,18.73,201200.0,7.039,7.039,7.0202,7.0277,201200.0
2013-05-14 13:20:00,18.74,18.77,18.73,18.76,130100.0,7.0315,7.0427,7.0277,7.039,130100.0
2013-05-14 13:30:00,18.75,18.76,18.71,18.73,239600.0,7.0352,7.039,7.0202,7.0277,239600.0
2013-05-14 13:40:00,18.72,18.73,18.67,18.68,143300.0,7.024,7.0277,7.0052,7.009,143300.0
2013-05-14 13:50:00,18.67,18.69,18.64,18.67,159400.0,7.0052,7.0127,6.9939,7.0052,159400.0
2013-05-14 14:00:00,18.68,18.68,18.55,18.58,501400.0,7.009,7.009,6.9602,6.9714,501400.0
2013-05-14 14:10:00,18.59,18.59,18.55,18.56,241800.0,6.9752,6.9752,6.9602,6.9639,241800.0
2013-05-14 14:20:00,18.56,18.56,18.53,18.55,208900.0,6.9639,6.9639,6.9527,6.9602,208900.0
2013-05-14 14:30:00,18.55,18.61,18.55,18.6,148300.0,6.9602,6.9827,6.9602,6.9789,148300.0
2013-05-14 14:40:00,18.61,18.61,18.53,18.54,152300.0,6.9827,6.9827,6.9527,6.9564,152300.0
2013-05-14 14:50:00,18.54,18.55,18.5,18.53,296100.0,6.9564,6.9602,6.9414,6.9527,296100.0
2013-05-14 15:00:00,18.54,18.54,18.5,18.5,368300.0,6.9564,6.9564,6.9414,6.9414,368300.0
2013-05-14 15:10:00,18.5,18.56,18.5,18.55,225100.0,6.9414,6.9639,6.9414,6.9602,225100.0
2013-05-14 15:20:00,18.55,18.59,18.55,18.57,203300.0,6.9602,6.9752,6.9602,6.9677,203300.0
2013-05-14 15:30:00,18.56,18.6,18.56,18.6,148900.0,6.9639,6.9789,6.9639,6.9789,148900.0
2013-05-14 15:40:00,18.6,18.62,18.58,18.59,303700.0,6.9789,6.9864,6.9714,6.9752,303700.0
2013-05-14 15:50:00,18.59,18.6,18.55,18.56,758800.0,6.9752,6.9789,6.9602,6.9639,758800.0
2013-05-15 09:30:00,18.48,18.52,18.39,18.45,347300.0,6.9339,6.9489,6.9001,6.9227,347300.0
2013-05-15 09:40:00,18.44,18.49,18.39,18.49,150900.0,6.9189,6.9377,6.9001,6.9377,150900.0
2013-05-15 09:50:00,18.49,18.56,18.48,18.55,161000.0,6.9377,6.9639,6.9339,6.9602,161000.0
2013-05-15 10:00:00,18.55,18.66,18.55,18.6,360300.0,6.9602,7.0015,6.9602,6.9789,360300.0
2013-05-15 10:10:00,18.6,18.61,18.52,18.54,267900.0,6.9789,6.9827,6.9489,6.9564,267900.0
2013-05-15 10:20:00,18.53,18.58,18.48,18.49,447600.0,6.9527,6.9714,6.9339,6.9377,447600.0
2013-05-15 10:30:00,18.5,18.56,18.47,18.56,259200.0,6.9414,6.9639,6.9302,6.9639,259200.0
2013-05-15 10:40:00,18.55,18.56,18.51,18.52,312500.0,6.9602,6.9639,6.9452,6.9489,312500.0
2013-05-15 10:50:00,18.52,18.55,18.47,18.5,324500.0,6.9489,6.9602,6.9302,6.9414,324500.0
2013-05-15 11:00:00,18.5,18.57,18.49,18.52,316700.0,6.9414,6.9677,6.9377,6.9489,316700.0
2013-05-15 11:10:00,18.51,18.52,18.47,18.48,242400.0,6.9452,6.9489,6.9302,6.9339,242400.0
2013-05-15 11:20:00,18.48,18.5,18.41,18.47,311400.0,6.9339,6.9414,6.9076,6.9302,311400.0
2013-05-15 11:30:00,18.46,18.53,18.46,18.52,291300.0,6.9264,6.9527,6.9264,6.9489,291300.0
2013-05-15 11:40:00,18.51,18.53,18.48,18.53,183800.0,6.9452,6.9527,6.9339,6.9527,183800.0
2013-05-15 11:50:00,18.53,18.65,18.53,18.64,273400.0,6.9527,6.9977,6.9527,6.9939,273400.0
2013-05-15 12:00:00,18.65,18.65,18.6,18.63,378200.0,6.9977,6.9977,6.9789,6.9902,378200.0
2013-05-15 12:10:00,18.63,18.64,18.61,18.61,363200.0,6.9902,6.9939,6.9827,6.9827,363200.0
2013-05-15 12:20:00,18.62,18.63,18.56,18.6,317200.0,6.9864,6.9902,6.9639,6.9789,317200.0
2013-05-15 12:30:00,18.61,18.68,18.59,18.68,335700.0,6.9827,7.009,6.9752,7.009,335700.0
2013-05-15 12:40:00,18.68,18.69,18.62,18.64,223100.0,7.009,7.0127,6.9864,6.9939,223100.0
2013-05-15 12:50:00,18.64,18.68,18.64,18.65,226600.0,6.9939,7.009,6.9939,6.9977,226600.0
2013-05-15 13:00:00,18.66,18.66,18.62,18.62,106200.0,7.0015,7.0015,6.9864,6.9864,106200.0
2013-05-15 13:10:00,18.61,18.64,18.61,18.62,71500.0,6.9827,6.9939,6.9827,6.9864,71500.0
2013-05-15 13:20:00,18.62,18.62,18.55,18.58,152700.0,6.9864,6.9864,6.9602,6.9714,152700.0
2013-05-15 13:30:00,18.59,18.61,18.51,18.51,286500.0,6.9752,6.9827,6.9452,6.9452,286500.0
2013-05-15 13:40:00,18.52,18.56,18.5,18.54,199500.0,6.9489,6.9639,6.9414,6.9564,199500.0
2013-05-15 13:50:00,18.54,18.55,18.51,18.51,270100.0,6.9564,6.9602,6.9452,6.9452,270100.0
2013-05-15 14:00:00,18.51,18.55,18.5,18.55,95600.0,6.9452,6.9602,6.9414,6.9602,95600.0
2013-05-15 14:10:00,18.55,18.57,18.52,18.53,119800.0,6.9602,6.9677,6.9489,6.9527,119800.0
2013-05-15 14:20:00,18.53,18.53,18.48,18.52,341900.0,6.9527,6.9527,6.9339,6.9489,341900.0
2013-05-15 14:30:00,18.52,18.54,18.5,18.54,143100.0,6.9489,6.9564,6.9414,6.9564,143100.0
2013-05-15 14:40:00,18.54,18.54,18.45,18.49,397100.0,6.9564,6.9564,6.9227,6.9377,397100.0
2013-05-15 14:50:00,18.49,18.53,18.48,18.49,435500.0,6.9377,6.9527,6.9339,6.9377,435500.0
2013-05-15 15:00:00,18.5,18.52,18.47,18.52,345200.0,6.9414,6.9489,6.9302,6.9489,345200.0
2013-05-15 15:10:00,18.51,18.55,18.51,18.55,368100.0,6.9452,6.9602,6.9452,6.9602,368100.0
2013-05-15 15:20:00,18.54,18.57,18.52,18.56,237500.0,6.9564,6.9677,6.9489,6.9639,237500.0
2013-05-15 15:30:00,18.57,18.57,18.51,18.55,327500.0,6.9677,6.9677,6.9452,6.9602,327500.0
2013-05-15 15:40:00,18.54,18.56,18.54,18.55,271300.0,6.9564,6.9639,6.9564,6.9602,271300.0
2013-05-15 15:50:00,18.55,18.57,18.53,18.56,507500.0,6.9602,6.9677,6.9527,6.9639,507500.0
2013-05-16 09:30:00,18.62,18.69,18.55,18.61,342100.0,6.9864,7.0127,6.9602,6.9827,342100.0
2013-05-16 09:40:00,18.61,18.63,18.51,18.51,274100.0,6.9827,6.9902,6.9452,6.9452,274100.0
2013-05-16 09:50:00,18.51,18.6,18.47,18.57,624800.0,6.9452,6.9789,6.9302,6.9677,624800.0
2013-05-16 10:00:00,18.58,18.61,18.55,18.59,472900.0,6.9714,6.9827,6.9602,6.9752,472900.0
2013-05-16 10:10:00,18.59,18.68,18.56,18.67,420000.0,6.9752,7.009,6.9639,7.0052,420000.0
2013-05-16 10:20:00,18.67,18.79,18.62,18.72,578300.0,7.0052,7.0502,6.9864,7.024,578300.0
2013-05-16 10:30:00,18.72,18.81,18.67,18.78,501200.0,7.024,7.0577,7.0052,7.0465,501200.0
2013-05-16 10:40:00,18.77,18.77,18.69,18.74,469700.0,7.0427,7.0427,7.0127,7.0315,469700.0
2013-05-16 10:50:00,18.74,18.8,18.71,18.75,245800.0,7.0315,7.054,7.0202,7.0352,245800.0
2013-05-16 11:00:00,18.76,18.95,18.76,18.95,819300.0,7.039,7.1103,7.039,7.1103,819300.0
2013-05-16 11:10:00,18.95,18.96,18.89,18.89,318200.0,7.1103,7.114,7.0878,7.0878,318200.0
2013-05-16 11:20:00,18.89,18.95,18.87,18.93,322700.0,7.0878,7.1103,7.0802,7.1028,322700.0
2013-05-16 11:30:00,18.93,18.94,18.88,18.9,171200.0,7.1028,7.1065,7.084,7.0915,171200.0
2013-05-16 11:40:00,18.89,18.9,18.84,18.85,187500.0,7.0878,7.0915,7.069,7.0727,187500.0
2013-05-16 11:50:00,18.86,18.87,18.82,18.86,148400.0,7.0765,7.0802,7.0615,7.0765,148400.0
2013-05-16 12:00:00,18.86,18.87,18.83,18.87,97000.0,7.0765,7.0802,7.0652,7.0802,97000.0
2013-05-16 12:10:00,18.87,18.88,18.84,18.86,134600.0,7.0802,7.084,7.069,7.0765,134600.0
2013-05-16 12:20:00,18.87,18.88,18.84,18.84,206800.0,7.0802,7.084,7.069,7.069,206800.0
2013-05-16 12:30:00,18.84,18.85,18.77,18.78,99300.0,7.069,7.0727,7.0427,7.0465,99300.0
2013-05-16 12:40:00,18.79,18.8,18.76,18.8,75600.0,7.0502,7.054,7.039,7.054,75600.0
2013-05-16 12:50:00,18.8,18.86,18.77,18.82,165000.0,7.054,7.0765,7.0427,7.0615,165000.0
2013-05-16 13:00:00,18.82,18.87,18.81,18.85,105100.0,7.0615,7.0802,7.0577,7.0727,105100.0
2013-05-16 13:10:00,18.85,18.91,18.85,18.86,140000.0,7.0727,7.0953,7.0727,7.0765,140000.0
2013-05-16 13:20:00,18.85,18.87,18.83,18.87,73700.0,7.0727,7.0802,7.0652,7.0802,73700.0
2013-05-16 13:30:00,18.87,18.87,18.81,18.82,97300.0,7.0802,7.0802,7.0577,7.0615,97300.0
2013-05-16 13:40:00,18.83,18.86,18.81,18.81,80600.0,7.0652,7.0765,7.0577,7.0577,80600.0
2013-05-16 13:50:00,18.81,18.82,18.76,18.81,156600.0,7.0577,7.0615,7.039,7.0577,156600.0
2013-05-16 14:00:00,18.81,18.82,18.75,18.75,291400.0,7.0577,7.0615,7.0352,7.0352,291400.0
2013-05-16 14:10:00,18.76,18.77,18.71,18.71,310500.0,7.039,7.0427,7.0202,7.0202,310500.0
2013-05-16 14:20:00,18.71,18.76,18.66,18.76,184000.0,7.0202,7.039,7.0015,7.039,184000.0
2013-05-16 14:30:00,18.76,18.78,18.73,18.76,138100.0,7.039,7.0465,7.0277,7.039,138100.0
2013-05-16 14:40:00,18.76,18.76,18.7,18.75,193600.0,7.039,7.039,7.0165,7.0352,193600.0
2013-05-16 14:50:00,18.75,18.78,18.69,18.72,277800.0,7.0352,7.0465,7.0127,7.024,277800.0
2013-05-16 15:00:00,18.73,18.75,18.7,18.72,123400.0,7.0277,7.0352,7.0165,7.024,123400.0
2013-05-16 15:10:00,18.71,18.71,18.64,18.66,167500.0,7.0202,7.0202,6.9939,7.0015,167500.0
2013-05-16 15:20:00,18.66,18.67,18.53,18.54,746600.0,7.0015,7.0052,6.9527,6.9564,746600.0
2013-05-16 15:30:00,18.54,18.63,18.54,18.59,401200.0,6.9564,6.9902,6.9564,6.9752,401200.0
2013-05-16 15:40:00,18.59,18.63,18.57,18.57,383300.0,6.9752,6.9902,6.9677,6.9677,383300.0
2013-05-16 15:50:00,18.57,18.61,18.57,18.59,625100.0,6.9677,6.9827,6.9677,6.9752,625100.0
2013-05-17 09:30:00,18.69,18.83,18.69,18.78,474500.0,7.0127,7.0652,7.0127,7.0465,474500.0
2013-05-17 09:40:00,18.77,18.82,18.75,18.78,633200.0,7.0427,7.0615,7.0352,7.0465,633200.0
2013-05-17 09:50:00,18.78,18.92,18.78,18.89,686100.0,7.0465,7.099,7.0465,7.0878,686100.0
2013-05-17 10:00:00,18.88,18.95,18.87,18.9,544100.0,7.084,7.1103,7.0802,7.0915,544100.0
2013-05-17 10:10:00,18.9,18.94,18.83,18.87,489500.0,7.0915,7.1065,7.0652,7.0802,489500.0
2013-05-17 10:20:00,18.86,18.91,18.86,18.89,207900.0,7.0765,7.0953,7.0765,7.0878,207900.0
2013-05-17 10:30:00,18.9,18.9,18.85,18.85,204300.0,7.0915,7.0915,7.0727,7.0727,204300.0
2013-05-17 10:40:00,18.85,18.87,18.8,18.81,181300.0,7.0727,7.0802,7.054,7.0577,181300.0
2013-05-17 10:50:00,18.8,18.83,18.78,18.79,450200.0,7.054,7.0652,7.0465,7.0502,450200.0
2013-05-17 11:00:00,18.78,18.79,18.71,18.73,326900.0,7.0465,7.0502,7.0202,7.0277,326900.0
2013-05-17 11:10:00,18.72,18.78,18.72,18.78,232100.0,7.024,7.0465,7.024,7.0465,232100.0
2013-05-17 11:20:00,18.78,18.79,18.77,18.78,136000.0,7.0465,7.0502,7.0427,7.0465,136000.0
2013-05-17 11:30:00,18.78,18.79,18.76,18.79,137800.0,7.0465,7.0502,7.039,7.0502,137800.0
2013-05-17 11:40:00,18.78,18.82,18.77,18.82,104800.0,7.0465,7.0615,7.0427,7.0615,104800.0
2013-05-17 11:50:00,18.81,18.82,18.78,18.79,64200.0,7.0577,7.0615,7.0465,7.0502,64200.0
2013-05-17 12:00:00,18.79,18.81,18.78,18.8,97600.0,7.0502,7.0577,7.0465,7.054,97600.0
2013-05-17 12:10:00,18.8,18.82,18.78,18.78,102400.0,7.054,7.0615,7.0465,7.0465,102400.0
2013-05-17 12:20:00,18.78,18.79,18.75,18.76,238500.0,7.0465,7.0502,7.0352,7.039,238500.0
2013-05-17 12:30:00,18.76,18.79,18.75,18.77,103000.0,7.039,7.0502,7.0352,7.0427,103000.0
2013-05-17 12:40:00,18.76,18.78,18.74,18.76,172300.0,7.039,7.0465,7.0315,7.039,172300.0
2013-05-17 12:50:00,18.76,18.76,18.74,18.74,36400.0,7.039,7.039,7.0315,7.0315,36400.0
2013-05-17 13:00:00,18.75,18.75,18.74,18.75,32100.0,7.0352,7.0352,7.0315,7.0352,32100.0
2013-05-17 13:10:00,18.75,18.8,18.74,18.79,126000.0,7.0352,7.054,7.0315,7.0502,126000.0
2013-05-17 13:20:00,18.79,18.8,18.78,18.78,71700.0,7.0502,7.054,7.0465,7.0465,71700.0
2013-05-17 13:30:00,18.78,18.8,18.77,18.79,97600.0,7.0465,7.054,7.0427,7.0502,97600.0
2013-05-17 13:40:00,18.79,18.8,18.78,18.78,127800.0,7.0502,7.054,7.0465,7.0465,127800.0
2013-05-17 13:50:00,18.77,18.78,18.72,18.72,207500.0,7.0427,7.0465,7.024,7.024,207500.0
2013-05-17 14:00:00,18.72,18.73,18.71,18.71,86000.0,7.024,7.0277,7.0202,7.0202,86000.0
2013-05-17 14:10:00,18.71,18.74,18.7,18.71,112800.0,7.0202,7.0315,7.0165,7.0202,112800.0
2013-05-17 14:20:00,18.71,18.76,18.7,18.73,173600.0,7.0202,7.039,7.0165,7.0277,173600.0
2013-05-17 14:30:00,18.72,18.73,18.65,18.66,731000.0,7.024,7.0277,6.9977,7.0015,731000.0
2013-05-17 14:40:00,18.65,18.66,18.63,18.63,247400.0,6.9977,7.0015,6.9902,6.9902,247400.0
2013-05-17 14:50:00,18.63,18.63,18.58,18.62,269100.0,6.9902,6.9902,6.9714,6.9864,269100.0
2013-05-17 15:00:00,18.61,18.64,18.6,18.61,669600.0,6.9827,6.9939,6.9789,6.9827,669600.0
2013-05-17 15:10:00,18.62,18.69,18.61,18.69,164700.0,6.9864,7.0127,6.9827,7.0127,164700.0
2013-05-17 15:20:00,18.69,18.69,18.64,18.66,210600.0,7.0127,7.0127,6.9939,7.0015,210600.0
2013-05-17 15:30:00,18.66,18.68,18.65,18.68,115200.0,7.0015,7.009,6.9977,7.009,115200.0
2013-05-17 15:40:00,18.68,18.72,18.67,18.7,272100.0,7.009,7.024,7.0052,7.0165,272100.0
2013-05-17 15:50:00,18.7,18.73,18.69,18.73,494400.0,7.0165,7.0277,7.0127,7.0277,494400.0
2013-05-20 09:30:00,18.69,18.76,18.59,18.61,323900.0,7.0127,7.039,6.9752,6.9827,323900.0
2013-05-20 09:40:00,18.61,18.62,18.49,18.49,432100.0,6.9827,6.9864,6.9377,6.9377,432100.0
2013-05-20 09:50:00,18.49,18.6,18.47,18.6,205100.0,6.9377,6.9789,6.9302,6.9789,205100.0
2013-05-20 10:00:00,18.6,18.63,18.55,18.56,356900.0,6.9789,6.9902,6.9602,6.9639,356900.0
2013-05-20 10:10:00,18.55,18.58,18.53,18.57,147600.0,6.9602,6.9714,6.9527,6.9677,147600.0
2013-05-20 10:20:00,18.56,18.66,18.54,18.66,142500.0,6.9639,7.0015,6.9564,7.0015,142500.0
2013-05-20 10:30:00,18.66,18.66,18.59,18.6,164500.0,7.0015,7.0015,6.9752,6.9789,164500.0
2013-05-20 10:40:00,18.6,18.68,18.59,18.67,294800.0,6.9789,7.009,6.9752,7.0052,294800.0
2013-05-20 10:50:00,18.67,18.69,18.62,18.62,169000.0,7.0052,7.0127,6.9864,6.9864,169000.0
2013-05-20 11:00:00,18.62,18.7,18.62,18.7,144200.0,6.9864,7.0165,6.9864,7.0165,144200.0
2013-05-20 11:10:00,18.7,18.71,18.66,18.7,258000.0,7.0165,7.0202,7.0015,7.0165,258000.0
2013-05-20 11:20:00,18.69,18.7,18.67,18.67,55200.0,7.0127,7.0165,7.0052,7.0052,55200.0
2013-05-20 11:30:00,18.67,18.68,18.64,18.68,124500.0,7.0052,7.009,6.9939,7.009,124500.0
2013-05-20 11:40:00,18.68,18.75,18.67,18.74,280700.0,7.009,7.0352,7.0052,7.0315,280700.0
2013-05-20 11:50:00,18.74,18.82,18.73,18.8,149800.0,7.0315,7.0615,7.0277,7.054,149800.0
2013-05-20 12:00:00,18.8,18.85,18.8,18.84,205100.0,7.054,7.0727,7.054,7.069,205100.0
2013-05-20 12:10:00,18.84,18.84,18.77,18.77,110500.0,7.069,7.069,7.0427,7.0427,110500.0
2013-05-20 12:20:00,18.78,18.78,18.73,18.74,347400.0,7.0465,7.0465,7.0277,7.0315,347400.0
2013-05-20 12:30:00,18.74,18.76,18.73,18.75,102400.0,7.0315,7.039,7.0277,7.0352,102400.0
2013-05-20 12:40:00,18.75,18.87,18.75,18.86,138700.0,7.0352,7.0802,7.0352,7.0765,138700.0
2013-05-20 12:50:00,18.86,18.86,18.8,18.81,132900.0,7.0765,7.0765,7.054,7.0577,132900.0
2013-05-20 13:00:00,18.82,18.85,18.8,18.83,120600.0,7.0615,7.0727,7.054,7.0652,120600.0
2013-05-20 13:10:00,18.82,18.83,18.8,18.8,230800.0,7.0615,7.0652,7.054,7.054,230800.0
2013-05-20 13:20:00,18.8,18.82,18.8,18.82,126200.0,7.054,7.0615,7.054,7.0615,126200.0
2013-05-20 13:30:00,18.82,18.83,18.81,18.83,148800.0,7.0615,7.0652,7.0577,7.0652,148800.0
2013-05-20 13:40:00,18.83,18.86,18.82,18.83,205000.0,7.0652,7.0765,7.0615,7.0652,205000.0
2013-05-20 13:50:00,18.83,18.84,18.82,18.84,154000.0,7.0652,7.069,7.0615,7.069,154000.0
2013-05-20 14:00:00,18.84,18.85,18.82,18.82,491600.0,7.069,7.0727,7.0615,7.0615,491600.0
2013-05-20 14:10:00,18.83,18.83,18.81,18.81,76900.0,7.0652,7.0652,7.0577,7.0577,76900.0
2013-05-20 14:20:00,18.82,18.85,18.81,18.84,248800.0,7.0615,7.0727,7.0577,7.069,248800.0
2013-05-20 14:30:00,18.84,18.89,18.84,18.87,216900.0,7.069,7.0878,7.069,7.0802,216900.0
2013-05-20 14:40:00,18.88,18.89,18.83,18.86,83400.0,7.084,7.0878,7.0652,7.0765,83400.0
2013-05-20 14:50:00,18.85,18.89,18.85,18.86,108300.0,7.0727,7.0878,7.0727,7.0765,108300.0
2013-05-20 15:00:00,18.86,18.87,18.79,18.83,410400.0,7.0765,7.0802,7.0502,7.0652,410400.0
2013-05-20 15:10:00,18.82,18.85,18.81,18.82,182500.0,7.0615,7.0727,7.0577,7.0615,182500.0
2013-05-20 15:20:00,18.82,18.83,18.78,18.83,134100.0,7.0615,7.0652,7.0465,7.0652,134100.0
2013-05-20 15:30:00,18.83,18.86,18.82,18.82,210600.0,7.0652,7.0765,7.0615,7.0615,210600.0
2013-05-20 15:40:00,18.82,18.86,18.81,18.86,352500.0,7.0615,7.0765,7.0577,7.0765,352500.0
2013-05-20 15:50:00,18.86,18.91,18.84,18.9,572000.0,7.0765,7.0953,7.069,7.0915,572000.0
2013-05-21 09:30:00,18.82,18.97,18.82,18.89,167700.0,7.0615,7.1178,7.0615,7.0878,167700.0
2013-05-21 09:40:00,18.89,18.89,18.78,18.83,363900.0,7.0878,7.0878,7.0465,7.0652,363900.0
2013-05-21 09:50:00,18.82,18.89,18.8,18.85,177700.0,7.0615,7.0878,7.054,7.0727,177700.0
2013-05-21 10:00:00,18.85,18.91,18.8,18.86,631000.0,7.0727,7.0953,7.054,7.0765,631000.0
2013-05-21 10:10:00,18.86,18.87,18.76,18.8,297400.0,7.0765,7.0802,7.039,7.054,297400.0
2013-05-21 10:20:00,18.81,18.83,18.72,18.73,458300.0,7.0577,7.0652,7.024,7.0277,458300.0
2013-05-21 10:30:00,18.73,18.75,18.61,18.65,752600.0,7.0277,7.0352,6.9827,6.9977,752600.0
2013-05-21 10:40:00,18.66,18.68,18.64,18.68,229000.0,7.0015,7.009,6.9939,7.009,229000.0
2013-05-21 10:50:00,18.68,18.75,18.67,18.75,292900.0,7.009,7.0352,7.0052,7.0352,292900.0
2013-05-21 11:00:00,18.75,18.8,18.73,18.79,235100.0,7.0352,7.054,7.0277,7.0502,235100.0
2013-05-21 11:10:00,18.8,18.8,18.75,18.8,122200.0,7.054,7.054,7.0352,7.054,122200.0
2013-05-21 11:20:00,18.79,18.87,18.78,18.86,259800.0,7.0502,7.0802,7.0465,7.0765,259800.0
2013-05-21 11:30:00,18.84,18.95,18.84,18.95,222400.0,7.069,7.1103,7.069,7.1103,222400.0
2013-05-21 11:40:00,18.95,18.95,18.9,18.9,177700.0,7.1103,7.1103,7.0915,7.0915,177700.0
2013-05-21 11:50:00,18.9,18.92,18.88,18.9,112100.0,7.0915,7.099,7.084,7.0915,112100.0
2013-05-21 12:00:00,18.91,18.97,18.91,18.95,200500.0,7.0953,7.1178,7.0953,7.1103,200500.0
2013-05-21 12:10:00,18.94,19.1,18.94,19.08,457600.0,7.1065,7.1665,7.1065,7.159,457600.0
2013-05-21 12:20:00,19.08,19.12,19.08,19.1,214100.0,7.159,7.174,7.159,7.1665,214100.0
2013-05-21 12:30:00,19.1,19.11,19.06,19.07,141300.0,7.1665,7.1703,7.1515,7.1553,141300.0
2013-05-21 12:40:00,19.08,19.11,19.07,19.08,131700.0,7.159,7.1703,7.1553,7.159,131700.0
2013-05-21 12:50:00,19.08,19.1,19.05,19.06,156100.0,7.159,7.1665,7.1478,7.1515,156100.0
2013-05-21 13:00:00,19.06,19.17,19.06,19.13,285000.0,7.1515,7.1928,7.1515,7.1778,285000.0
2013-05-21 13:10:00,19.11,19.12,19.05,19.08,207600.0,7.1703,7.174,7.1478,7.159,207600.0
2013-05-21 13:20:00,19.08,19.09,19.01,19.03,98900.0,7.159,7.1628,7.1328,7.1403,98900.0
2013-05-21 13:30:00,19.02,19.03,19.01,19.01,66400.0,7.1365,7.1403,7.1328,7.1328,66400.0
2013-05-21 13:40:00,19.0,19.03,19.0,19.01,49400.0,7.129,7.1403,7.129,7.1328,49400.0
2013-05-21 13:50:00,19.01,19.06,19.0,19.04,120900.0,7.1328,7.1515,7.129,7.144,120900.0
2013-05-21 14:00:00,19.04,19.05,19.01,19.02,90500.0,7.144,7.1478,7.1328,7.1365,90500.0
2013-05-21 14:10:00,19.01,19.1,19.01,19.09,113000.0,7.1328,7.1665,7.1328,7.1628,113000.0
2013-05-21 14:20:00,19.09,19.1,19.05,19.06,96300.0,7.1628,7.1665,7.1478,7.1515,96300.0
2013-05-21 14:30:00,19.06,19.07,19.04,19.05,67200.0,7.1515,7.1553,7.144,7.1478,67200.0
2013-05-21 14:40:00,19.06,19.07,19.03,19.03,119300.0,7.1515,7.1553,7.1403,7.1403,119300.0
2013-05-21 14:50:00,19.03,19.04,19.01,19.03,102500.0,7.1403,7.144,7.1328,7.1403,102500.0
2013-05-21 15:00:00,19.03,19.07,19.02,19.07,155700.0,7.1403,7.1553,7.1365,7.1553,155700.0
2013-05-21 15:10:00,19.08,19.09,19.04,19.05,114300.0,7.159,7.1628,7.144,7.1478,114300.0
2013-05-21 15:20:00,19.04,19.08,19.04,19.04,149000.0,7.144,7.159,7.144,7.144,149000.0
2013-05-21 15:30:00,19.04,19.04,19.01,19.03,299000.0,7.144,7.144,7.1328,7.1403,299000.0
2013-05-21 15:40:00,19.02,19.03,18.93,18.94,639500.0,7.1365,7.1403,7.1028,7.1065,639500.0
2013-05-21 15:50:00,18.95,18.99,18.93,18.96,1103200.0,7.1103,7.1253,7.1028,7.114,1103200.0
2013-05-22 09:30:00,18.89,18.91,18.81,18.87,322700.0,7.0878,7.0953,7.0577,7.0802,322700.0
2013-05-22 09:40:00,18.88,18.89,18.8,18.84,398900.0,7.084,7.0878,7.054,7.069,398900.0
2013-05-22 09:50:00,18.84,18.87,18.79,18.81,293200.0,7.069,7.0802,7.0502,7.0577,293200.0
2013-05-22 10:00:00,18.82,19.12,18.81,19.04,683400.0,7.0615,7.174,7.0577,7.144,683400.0
2013-05-22 10:10:00,19.05,19.12,19.03,19.03,796500.0,7.1478,7.174,7.1403,7.1403,796500.0
2013-05-22 10:20:00,19.04,19.09,18.93,18.93,702300.0,7.144,7.1628,7.1028,7.1028,702300.0
2013-05-22 10:30:00,18.93,18.95,18.75,18.77,1105900.0,7.1028,7.1103,7.0352,7.0427,1105900.0
2013-05-22 10:40:00,18.76,18.84,18.73,18.8,1214100.0,7.039,7.069,7.0277,7.054,1214100.0
2013-05-22 10:50:00,18.8,18.81,18.57,18.57,1688200.0,7.054,7.0577,6.9677,6.9677,1688200.0
2013-05-22 11:00:00,18.58,18.67,18.57,18.67,1033200.0,6.9714,7.0052,6.9677,7.0052,1033200.0
2013-05-22 11:10:00,18.66,18.73,18.65,18.66,501100.0,7.0015,7.0277,6.9977,7.0015,501100.0
2013-05-22 11:20:00,18.66,18.7,18.64,18.69,309800.0,7.0015,7.0165,6.9939,7.0127,309800.0
2013-05-22 11:30:00,18.68,18.75,18.68,18.73,211900.0,7.009,7.0352,7.009,7.0277,211900.0
2013-05-22 11:40:00,18.73,18.75,18.72,18.74,249700.0,7.0277,7.0352,7.024,7.0315,249700.0
2013-05-22 11:50:00,18.73,18.74,18.68,18.69,186000.0,7.0277,7.0315,7.009,7.0127,186000.0
2013-05-22 12:00:00,18.69,18.7,18.63,18.65,187900.0,7.0127,7.0165,6.9902,6.9977,187900.0
2013-05-22 12:10:00,18.64,18.65,18.6,18.63,267300.0,6.9939,6.9977,6.9789,6.9902,267300.0
2013-05-22 12:20:00,18.63,18.65,18.61,18.62,277800.0,6.9902,6.9977,6.9827,6.9864,277800.0
2013-05-22 12:30:00,18.61,18.62,18.57,18.6,320100.0,6.9827,6.9864,6.9677,6.9789,320100.0
2013-05-22 12:40:00,18.6,18.63,18.58,18.58,197800.0,6.9789,6.9902,6.9714,6.9714,197800.0
2013-05-22 12:50:00,18.58,18.62,18.58,18.61,201000.0,6.9714,6.9864,6.9714,6.9827,201000.0
2013-05-22 13:00:00,18.59,18.62,18.54,18.58,211300.0,6.9752,6.9864,6.9564,6.9714,211300.0
2013-05-22 13:10:00,18.58,18.63,18.57,18.61,201300.0,6.9714,6.9902,6.9677,6.9827,201300.0
2013-05-22 13:20:00,18.61,18.65,18.55,18.55,158600.0,6.9827,6.9977,6.9602,6.9602,158600.0
2013-05-22 13:30:00,18.55,18.57,18.52,18.54,254200.0,6.9602,6.9677,6.9489,6.9564,254200.0
2013-05-22 13:40:00,18.54,18.55,18.45,18.46,407100.0,6.9564,6.9602,6.9227,6.9264,407100.0
2013-05-22 13:50:00,18.45,18.52,18.45,18.51,199300.0,6.9227,6.9489,6.9227,6.9452,199300.0
2013-05-22 14:00:00,18.51,18.53,18.39,18.4,547200.0,6.9452,6.9527,6.9001,6.9039,547200.0
2013-05-22 14:10:00,18.4,18.42,18.38,18.41,469500.0,6.9039,6.9114,6.8964,6.9076,469500.0
2013-05-22 14:20:00,18.41,18.44,18.38,18.4,700000.0,6.9076,6.9189,6.8964,6.9039,700000.0
2013-05-22 14:30:00,18.39,18.4,18.31,18.33,455900.0,6.9001,6.9039,6.8701,6.8776,455900.0
2013-05-22 14:40:00,18.34,18.41,18.31,18.41,250700.0,6.8814,6.9076,6.8701,6.9076,250700.0
2013-05-22 14:50:00,18.41,18.46,18.37,18.43,429500.0,6.9076,6.9264,6.8926,6.9152,429500.0
2013-05-22 15:00:00,18.43,18.44,18.34,18.37,477100.0,6.9152,6.9189,6.8814,6.8926,477100.0
2013-05-22 15:10:00,18.37,18.38,18.3,18.31,291900.0,6.8926,6.8964,6.8664,6.8701,291900.0
2013-05-22 15:20:00,18.3,18.31,18.22,18.23,574000.0,6.8664,6.8701,6.8364,6.8401,574000.0
2013-05-22 15:30:00,18.24,18.28,18.21,18.27,530400.0,6.8439,6.8589,6.8326,6.8551,530400.0
2013-05-22 15:40:00,18.26,18.32,18.26,18.28,418500.0,6.8514,6.8739,6.8514,6.8589,418500.0
2013-05-22 15:50:00,18.29,18.36,18.28,18.35,1192800.0,6.8626,6.8889,6.8589,6.8851,1192800.0
2013-05-23 09:30:00,18.01,18.04,17.93,18.03,744800.0,6.7576,6.7688,6.7275,6.7651,744800.0
2013-05-23 09:40:00,18.04,18.05,17.91,17.95,566400.0,6.7688,6.7726,6.72,6.7351,566400.0
2013-05-23 09:50:00,17.95,17.97,17.87,17.9,849800.0,6.7351,6.7426,6.705,6.7163,849800.0
2013-05-23 10:00:00,17.91,17.97,17.86,17.97,798600.0,6.72,6.7426,6.7013,6.7426,798600.0
2013-05-23 10:10:00,17.97,18.05,17.96,18.02,662300.0,6.7426,6.7726,6.7388,6.7613,662300.0
2013-05-23 10:20:00,18.01,18.05,17.97,17.97,608200.0,6.7576,6.7726,6.7426,6.7426,608200.0
2013-05-23 10:30:00,17.98,18.1,17.98,18.03,305700.0,6.7463,6.7913,6.7463,6.7651,305700.0
2013-05-23 10:40:00,18.03,18.07,18.0,18.03,243500.0,6.7651,6.7801,6.7538,6.7651,243500.0
2013-05-23 10:50:00,18.02,18.03,17.98,18.0,325200.0,6.7613,6.7651,6.7463,6.7538,325200.0
2013-05-23 11:00:00,18.0,18.05,17.98,18.03,305500.0,6.7538,6.7726,6.7463,6.7651,305500.0
2013-05-23 11:10:00,18.04,18.09,18.02,18.08,316800.0,6.7688,6.7876,6.7613,6.7838,316800.0
2013-05-23 11:20:00,18.08,18.09,18.06,18.09,159900.0,6.7838,6.7876,6.7763,6.7876,159900.0
2013-05-23 11:30:00,18.08,18.14,18.06,18.12,218300.0,6.7838,6.8063,6.7763,6.7988,218300.0
2013-05-23 11:40:00,18.12,18.16,18.08,18.15,188100.0,6.7988,6.8138,6.7838,6.8101,188100.0
2013-05-23 11:50:00,18.15,18.17,18.11,18.16,262400.0,6.8101,6.8176,6.7951,6.8138,262400.0
2013-05-23 12:00:00,18.15,18.2,18.14,18.17,275000.0,6.8101,6.8289,6.8063,6.8176,275000.0
2013-05-23 12:10:00,18.17,18.26,18.17,18.23,320600.0,6.8176,6.8514,6.8176,6.8401,320600.0
2013-05-23 12:20:00,18.23,18.25,18.19,18.2,156500.0,6.8401,6.8476,6.8251,6.8289,156500.0
2013-05-23 12:30:00,18.2,18.21,18.15,18.16,169200.0,6.8289,6.8326,6.8101,6.8138,169200.0
2013-05-23 12:40:00,18.15,18.2,18.15,18.19,131700.0,6.8101,6.8289,6.8101,6.8251,131700.0
2013-05-23 12:50:00,18.19,18.21,18.16,18.16,133800.0,6.8251,6.8326,6.8138,6.8138,133800.0
2013-05-23 13:00:00,18.16,18.19,18.12,18.15,179500.0,6.8138,6.8251,6.7988,6.8101,179500.0
2013-05-23 13:10:00,18.15,18.17,18.12,18.14,99000.0,6.8101,6.8176,6.7988,6.8063,99000.0
2013-05-23 13:20:00,18.14,18.16,18.11,18.14,141100.0,6.8063,6.8138,6.7951,6.8063,141100.0
2013-05-23 13:30:00,18.14,18.19,18.12,18.16,128900.0,6.8063,6.8251,6.7988,6.8138,128900.0
2013-05-23 13:40:00,18.16,18.17,18.09,18.14,117800.0,6.8138,6.8176,6.7876,6.8063,117800.0
2013-05-23 13:50:00,18.14,18.18,18.14,18.16,212700.0,6.8063,6.8214,6.8063,6.8138,212700.0
2013-05-23 14:00:00,18.16,18.17,18.13,18.15,334000.0,6.8138,6.8176,6.8026,6.8101,334000.0
2013-05-23 14:10:00,18.14,18.19,18.12,18.16,255300.0,6.8063,6.8251,6.7988,6.8138,255300.0
2013-05-23 14:20:00,18.16,18.16,18.09,18.09,147300.0,6.8138,6.8138,6.7876,6.7876,147300.0
2013-05-23 14:30:00,18.08,18.14,18.07,18.13,175200.0,6.7838,6.8063,6.7801,6.8026,175200.0
2013-05-23 14:40:00,18.13,18.2,18.13,18.19,223400.0,6.8026,6.8289,6.8026,6.8251,223400.0
2013-05-23 14:50:00,18.19,18.22,18.16,18.19,177900.0,6.8251,6.8364,6.8138,6.8251,177900.0
2013-05-23 15:00:00,18.19,18.22,18.17,18.21,157900.0,6.8251,6.8364,6.8176,6.8326,157900.0
2013-05-23 15:10:00,18.21,18.24,18.17,18.17,152200.0,6.8326,6.8439,6.8176,6.8176,152200.0
2013-05-23 15:20:00,18.17,18.21,18.15,18.15,551200.0,6.8176,6.8326,6.8101,6.8101,551200.0
2013-05-23 15:30:00,18.16,18.17,18.12,18.13,395300.0,6.8138,6.8176,6.7988,6.8026,395300.0
2013-05-23 15:40:00,18.13,18.14,18.08,18.1,453600.0,6.8026,6.8063,6.7838,6.7913,453600.0
2013-05-23 15:50:00,18.1,18.15,18.08,18.12,998200.0,6.7913,6.8101,6.7838,6.7988,998200.0
2013-05-24 09:30:00,18.26,18.28,18.13,18.25,387700.0,6.8514,6.8589,6.8026,6.8476,387700.0
2013-05-24 09:40:00,18.26,18.38,18.25,18.33,324500.0,6.8514,6.8964,6.8476,6.8776,324500.0
2013-05-24 09:50:00,18.33,18.35,18.23,18.23,250600.0,6.8776,6.8851,6.8401,6.8401,250600.0
2013-05-24 10:00:00,18.23,18.28,18.19,18.24,438500.0,6.8401,6.8589,6.8251,6.8439,438500.0
2013-05-24 10:10:00,18.24,18.27,18.15,18.17,476400.0,6.8439,6.8551,6.8101,6.8176,476400.0
2013-05-24 10:20:00,18.17,18.17,18.1,18.1,547800.0,6.8176,6.8176,6.7913,6.7913,547800.0
2013-05-24 10:30:00,18.1,18.14,18.1,18.13,263800.0,6.7913,6.8063,6.7913,6.8026,263800.0
2013-05-24 10:40:00,18.13,18.13,18.02,18.05,309200.0,6.8026,6.8026,6.7613,6.7726,309200.0
2013-05-24 10:50:00,18.05,18.07,18.03,18.06,209900.0,6.7726,6.7801,6.7651,6.7763,209900.0
2013-05-24 11:00:00,18.07,18.07,18.02,18.04,210300.0,6.7801,6.7801,6.7613,6.7688,210300.0
2013-05-24 11:10:00,18.05,18.13,18.05,18.08,280700.0,6.7726,6.8026,6.7726,6.7838,280700.0
2013-05-24 11:20:00,18.07,18.07,18.01,18.04,287800.0,6.7801,6.7801,6.7576,6.7688,287800.0
2013-05-24 11:30:00,18.04,18.04,18.01,18.03,119800.0,6.7688,6.7688,6.7576,6.7651,119800.0
2013-05-24 11:40:00,18.03,18.08,18.01,18.05,302100.0,6.7651,6.7838,6.7576,6.7726,302100.0
2013-05-24 11:50:00,18.05,18.11,18.05,18.1,169100.0,6.7726,6.7951,6.7726,6.7913,169100.0
2013-05-24 12:00:00,18.1,18.11,18.07,18.1,110400.0,6.7913,6.7951,6.7801,6.7913,110400.0
2013-05-24 12:10:00,18.1,18.1,18.0,18.02,225800.0,6.7913,6.7913,6.7538,6.7613,225800.0
2013-05-24 12:20:00,18.02,18.04,18.0,18.03,144800.0,6.7613,6.7688,6.7538,6.7651,144800.0
2013-05-24 12:30:00,18.04,18.05,18.01,18.01,89700.0,6.7688,6.7726,6.7576,6.7576,89700.0
2013-05-24 12:40:00,18.01,18.05,18.01,18.02,138200.0,6.7576,6.7726,6.7576,6.7613,138200.0
2013-05-24 12:50:00,18.03,18.05,18.01,18.03,95000.0,6.7651,6.7726,6.7576,6.7651,95000.0
2013-05-24 13:00:00,18.03,18.04,18.0,18.0,343400.0,6.7651,6.7688,6.7538,6.7538,343400.0
2013-05-24 13:10:00,18.0,18.02,17.99,18.01,92100.0,6.7538,6.7613,6.7501,6.7576,92100.0
2013-05-24 13:20:00,18.02,18.05,18.01,18.02,172300.0,6.7613,6.7726,6.7576,6.7613,172300.0
2013-05-24 13:30:00,18.02,18.07,18.01,18.07,226800.0,6.7613,6.7801,6.7576,6.7801,226800.0
2013-05-24 13:40:00,18.06,18.07,18.04,18.07,133100.0,6.7763,6.7801,6.7688,6.7801,133100.0
2013-05-24 13:50:00,18.07,18.12,18.06,18.09,150900.0,6.7801,6.7988,6.7763,6.7876,150900.0
2013-05-24 14:00:00,18.1,18.13,18.09,18.11,168200.0,6.7913,6.8026,6.7876,6.7951,168200.0
2013-05-24 14:10:00,18.11,18.2,18.1,18.18,232400.0,6.7951,6.8289,6.7913,6.8214,232400.0
2013-05-24 14:20:00,18.18,18.22,18.17,18.21,174000.0,6.8214,6.8364,6.8176,6.8326,174000.0
2013-05-24 14:30:00,18.21,18.23,18.15,18.17,152700.0,6.8326,6.8401,6.8101,6.8176,152700.0
2013-05-24 14:40:00,18.17,18.21,18.15,18.16,222500.0,6.8176,6.8326,6.8101,6.8138,222500.0
2013-05-24 14:50:00,18.15,18.17,18.11,18.15,321300.0,6.8101,6.8176,6.7951,6.8101,321300.0
2013-05-24 15:00:00,18.14,18.23,18.13,18.21,323300.0,6.8063,6.8401,6.8026,6.8326,323300.0
2013-05-24 15:10:00,18.21,18.21,18.16,18.17,358700.0,6.8326,6.8326,6.8138,6.8176,358700.0
2013-05-24 15:20:00,18.18,18.21,18.17,18.2,321900.0,6.8214,6.8326,6.8176,6.8289,321900.0
2013-05-24 15:30:00,18.21,18.24,18.19,18.2,354200.0,6.8326,6.8439,6.8251,6.8289,354200.0
2013-05-24 15:40:00,18.19,18.2,18.16,18.18,248800.0,6.8251,6.8289,6.8138,6.8214,248800.0
2013-05-24 15:50:00,18.17,18.21,18.17,18.21,386500.0,6.8176,6.8326,6.8176,6.8326,386500.0
2013-05-28 09:30:00,18.34,18.41,18.23,18.28,552300.0,6.8814,6.9076,6.8401,6.8589,552300.0
2013-05-28 09:40:00,18.28,18.38,18.26,18.34,208300.0,6.8589,6.8964,6.8514,6.8814,208300.0
2013-05-28 09:50:00,18.35,18.36,18.28,18.32,302300.0,6.8851,6.8889,6.8589,6.8739,302300.0
2013-05-28 10:00:00,18.32,18.43,18.32,18.42,458500.0,6.8739,6.9152,6.8739,6.9114,458500.0
2013-05-28 10:10:00,18.42,18.43,18.38,18.38,182600.0,6.9114,6.9152,6.8964,6.8964,182600.0
2013-05-28 10:20:00,18.38,18.39,18.36,18.38,509700.0,6.8964,6.9001,6.8889,6.8964,509700.0
2013-05-28 10:30:00,18.39,18.4,18.37,18.38,421000.0,6.9001,6.9039,6.8926,6.8964,421000.0
2013-05-28 10:40:00,18.38,18.42,18.36,18.41,580500.0,6.8964,6.9114,6.8889,6.9076,580500.0
2013-05-28 10:50:00,18.41,18.48,18.41,18.44,428500.0,6.9076,6.9339,6.9076,6.9189,428500.0
2013-05-28 11:00:00,18.44,18.47,18.43,18.44,357100.0,6.9189,6.9302,6.9152,6.9189,357100.0
2013-05-28 11:10:00,18.43,18.43,18.38,18.39,464500.0,6.9152,6.9152,6.8964,6.9001,464500.0
2013-05-28 11:20:00,18.39,18.45,18.39,18.43,236500.0,6.9001,6.9227,6.9001,6.9152,236500.0
2013-05-28 11:30:00,18.43,18.45,18.4,18.44,379400.0,6.9152,6.9227,6.9039,6.9189,379400.0
2013-05-28 11:40:00,18.44,18.46,18.41,18.42,179600.0,6.9189,6.9264,6.9076,6.9114,179600.0
2013-05-28 11:50:00,18.43,18.45,18.41,18.43,110100.0,6.9152,6.9227,6.9076,6.9152,110100.0
2013-05-28 12:00:00,18.43,18.44,18.42,18.44,100500.0,6.9152,6.9189,6.9114,6.9189,100500.0
2013-05-28 12:10:00,18.44,18.5,18.44,18.49,399800.0,6.9189,6.9414,6.9189,6.9377,399800.0
2013-05-28 12:20:00,18.49,18.51,18.49,18.51,419000.0,6.9377,6.9452,6.9377,6.9452,419000.0
2013-05-28 12:30:00,18.5,18.51,18.47,18.51,192800.0,6.9414,6.9452,6.9302,6.9452,192800.0
2013-05-28 12:40:00,18.5,18.51,18.41,18.41,300700.0,6.9414,6.9452,6.9076,6.9076,300700.0
2013-05-28 12:50:00,18.41,18.43,18.4,18.43,150500.0,6.9076,6.9152,6.9039,6.9152,150500.0
2013-05-28 13:00:00,18.43,18.46,18.42,18.45,162500.0,6.9152,6.9264,6.9114,6.9227,162500.0
2013-05-28 13:10:00,18.44,18.46,18.44,18.46,172100.0,6.9189,6.9264,6.9189,6.9264,172100.0
2013-05-28 13:20:00,18.46,18.47,18.44,18.44,231400.0,6.9264,6.9302,6.9189,6.9189,231400.0
2013-05-28 13:30:00,18.45,18.47,18.44,18.46,174300.0,6.9227,6.9302,6.9189,6.9264,174300.0
2013-05-28 13:40:00,18.47,18.47,18.45,18.46,250200.0,6.9302,6.9302,6.9227,6.9264,250200.0
2013-05-28 13:50:00,18.46,18.46,18.45,18.45,165300.0,6.9264,6.9264,6.9227,6.9227,165300.0
2013-05-28 14:00:00,18.46,18.46,18.36,18.36,443000.0,6.9264,6.9264,6.8889,6.8889,443000.0
2013-05-28 14:10:00,18.36,18.38,18.32,18.34,569700.0,6.8889,6.8964,6.8739,6.8814,569700.0
2013-05-28 14:20:00,18.34,18.35,18.31,18.33,114500.0,6.8814,6.8851,6.8701,6.8776,114500.0
2013-05-28 14:30:00,18.33,18.34,18.28,18.29,165100.0,6.8776,6.8814,6.8589,6.8626,165100.0
2013-05-28 14:40:00,18.29,18.32,18.27,18.3,187100.0,6.8626,6.8739,6.8551,6.8664,187100.0
2013-05-28 14:50:00,18.3,18.32,18.29,18.31,118000.0,6.8664,6.8739,6.8626,6.8701,118000.0
2013-05-28 15:00:00,18.31,18.32,18.29,18.3,162700.0,6.8701,6.8739,6.8626,6.8664,162700.0
2013-05-28 15:10:00,18.3,18.31,18.26,18.26,323000.0,6.8664,6.8701,6.8514,6.8514,323000.0
2013-05-28 15:20:00,18.26,18.28,18.22,18.23,316600.0,6.8514,6.8589,6.8364,6.8401,316600.0
2013-05-28 15:30:00,18.23,18.25,18.21,18.22,374600.0,6.8401,6.8476,6.8326,6.8364,374600.0
2013-05-28 15:40:00,18.22,18.27,18.22,18.25,438500.0,6.8364,6.8551,6.8364,6.8476,438500.0
2013-05-28 15:50:00,18.26,18.28,18.25,18.27,433400.0,6.8514,6.8589,6.8476,6.8551,433400.0
2013-05-29 09:30:00,18.08,18.21,18.07,18.09,514500.0,6.7838,6.8326,6.7801,6.7876,514500.0
2013-05-29 09:40:00,18.08,18.17,18.07,18.08,240600.0,6.7838,6.8176,6.7801,6.7838,240600.0
2013-05-29 09:50:00,18.07,18.19,18.07,18.15,295800.0,6.7801,6.8251,6.7801,6.8101,295800.0
2013-05-29 10:00:00,18.15,18.21,18.13,18.17,271400.0,6.8101,6.8326,6.8026,6.8176,271400.0
2013-05-29 10:10:00,18.16,18.23,18.14,18.21,281200.0,6.8138,6.8401,6.8063,6.8326,281200.0
2013-05-29 10:20:00,18.21,18.25,18.18,18.18,391900.0,6.8326,6.8476,6.8214,6.8214,391900.0
2013-05-29 10:30:00,18.17,18.19,18.09,18.09,349000.0,6.8176,6.8251,6.7876,6.7876,349000.0
2013-05-29 10:40:00,18.09,18.1,18.03,18.04,214800.0,6.7876,6.7913,6.7651,6.7688,214800.0
2013-05-29 10:50:00,18.04,18.06,18.0,18.01,288800.0,6.7688,6.7763,6.7538,6.7576,288800.0
2013-05-29 11:00:00,18.01,18.05,17.99,18.03,325100.0,6.7576,6.7726,6.7501,6.7651,325100.0
2013-05-29 11:10:00,18.02,18.05,18.01,18.03,205700.0,6.7613,6.7726,6.7576,6.7651,205700.0
2013-05-29 11:20:00,18.04,18.04,17.96,17.96,635100.0,6.7688,6.7688,6.7388,6.7388,635100.0
2013-05-29 11:30:00,17.96,18.03,17.93,18.02,530400.0,6.7388,6.7651,6.7275,6.7613,530400.0
2013-05-29 11:40:00,18.02,18.02,17.98,18.01,163700.0,6.7613,6.7613,6.7463,6.7576,163700.0
2013-05-29 11:50:00,18.01,18.02,17.99,18.0,198300.0,6.7576,6.7613,6.7501,6.7538,198300.0
2013-05-29 12:00:00,18.0,18.01,17.99,18.0,316900.0,6.7538,6.7576,6.7501,6.7538,316900.0
2013-05-29 12:10:00,18.0,18.01,18.0,18.0,104100.0,6.7538,6.7576,6.7538,6.7538,104100.0
2013-05-29 12:20:00,18.0,18.0,17.97,17.99,288500.0,6.7538,6.7538,6.7426,6.7501,288500.0
2013-05-29 12:30:00,17.98,17.99,17.95,17.97,154900.0,6.7463,6.7501,6.7351,6.7426,154900.0
2013-05-29 12:40:00,17.97,17.99,17.96,17.98,176800.0,6.7426,6.7501,6.7388,6.7463,176800.0
2013-05-29 12:50:00,17.99,18.02,17.98,18.0,308000.0,6.7501,6.7613,6.7463,6.7538,308000.0
2013-05-29 13:00:00,18.0,18.02,18.0,18.0,73100.0,6.7538,6.7613,6.7538,6.7538,73100.0
2013-05-29 13:10:00,18.0,18.03,17.99,18.03,167500.0,6.7538,6.7651,6.7501,6.7651,167500.0
2013-05-29 13:20:00,18.04,18.05,18.01,18.04,428700.0,6.7688,6.7726,6.7576,6.7688,428700.0
2013-05-29 13:30:00,18.04,18.04,17.98,17.99,188000.0,6.7688,6.7688,6.7463,6.7501,188000.0
2013-05-29 13:40:00,17.98,18.01,17.98,17.99,223300.0,6.7463,6.7576,6.7463,6.7501,223300.0
2013-05-29 13:50:00,17.99,18.04,17.99,18.01,220900.0,6.7501,6.7688,6.7501,6.7576,220900.0
2013-05-29 14:00:00,18.02,18.06,18.01,18.03,249300.0,6.7613,6.7763,6.7576,6.7651,249300.0
2013-05-29 14:10:00,18.02,18.03,17.99,18.01,198700.0,6.7613,6.7651,6.7501,6.7576,198700.0
2013-05-29 14:20:00,18.01,18.02,17.98,18.0,204600.0,6.7576,6.7613,6.7463,6.7538,204600.0
2013-05-29 14:30:00,17.99,18.0,17.95,17.98,341100.0,6.7501,6.7538,6.7351,6.7463,341100.0
2013-05-29 14:40:00,17.97,18.0,17.97,17.98,181800.0,6.7426,6.7538,6.7426,6.7463,181800.0
2013-05-29 14:50:00,17.98,17.98,17.85,17.86,493200.0,6.7463,6.7463,6.6975,6.7013,493200.0
2013-05-29 15:00:00,17.85,17.89,17.84,17.86,513400.0,6.6975,6.7125,6.6938,6.7013,513400.0
2013-05-29 15:10:00,17.86,17.89,17.82,17.87,585900.0,6.7013,6.7125,6.6863,6.705,585900.0
2013-05-29 15:20:00,17.87,17.91,17.86,17.91,269400.0,6.705,6.72,6.7013,6.72,269400.0
2013-05-29 15:30:00,17.91,17.95,17.9,17.93,406900.0,6.72,6.7351,6.7163,6.7275,406900.0
2013-05-29 15:40:00,17.93,17.93,17.87,17.89,368100.0,6.7275,6.7275,6.705,6.7125,368100.0
2013-05-29 15:50:00,17.89,17.92,17.87,17.92,734300.0,6.7125,6.7238,6.705,6.7238,734300.0
2013-05-30 09:30:00,17.8,17.88,17.73,17.75,829100.0,6.6788,6.7088,6.6525,6.66,829100.0
2013-05-30 09:40:00,17.75,17.87,17.7,17.82,745100.0,6.66,6.705,6.6412,6.6863,745100.0
2013-05-30 09:50:00,17.83,17.86,17.79,17.85,306400.0,6.69,6.7013,6.675,6.6975,306400.0
2013-05-30 10:00:00,17.86,17.89,17.83,17.87,277900.0,6.7013,6.7125,6.69,6.705,277900.0
2013-05-30 10:10:00,17.87,17.87,17.77,17.8,504200.0,6.705,6.705,6.6675,6.6788,504200.0
2013-05-30 10:20:00,17.8,17.83,17.77,17.8,528200.0,6.6788,6.69,6.6675,6.6788,528200.0
2013-05-30 10:30:00,17.8,17.96,17.8,17.96,441200.0,6.6788,6.7388,6.6788,6.7388,441200.0
2013-05-30 10:40:00,17.95,18.13,17.94,18.13,301800.0,6.7351,6.8026,6.7313,6.8026,301800.0
2013-05-30 10:50:00,18.13,18.29,18.1,18.29,585500.0,6.8026,6.8626,6.7913,6.8626,585500.0
2013-05-30 11:00:00,18.28,18.3,18.24,18.26,525700.0,6.8589,6.8664,6.8439,6.8514,525700.0
2013-05-30 11:10:00,18.26,18.3,18.26,18.28,235700.0,6.8514,6.8664,6.8514,6.8589,235700.0
2013-05-30 11:20:00,18.29,18.48,18.29,18.48,338400.0,6.8626,6.9339,6.8626,6.9339,338400.0
2013-05-30 11:30:00,18.48,18.53,18.26,18.34,699900.0,6.9339,6.9527,6.8514,6.8814,699900.0
2013-05-30 11:40:00,18.35,18.4,18.28,18.31,213600.0,6.8851,6.9039,6.8589,6.8701,213600.0
2013-05-30 11:50:00,18.31,18.37,18.24,18.25,202100.0,6.8701,6.8926,6.8439,6.8476,202100.0
2013-05-30 12:00:00,18.25,18.29,18.23,18.26,272000.0,6.8476,6.8626,6.8401,6.8514,272000.0
2013-05-30 12:10:00,18.26,18.33,18.24,18.33,152000.0,6.8514,6.8776,6.8439,6.8776,152000.0
2013-05-30 12:20:00,18.33,18.36,18.3,18.3,164900.0,6.8776,6.8889,6.8664,6.8664,164900.0
2013-05-30 12:30:00,18.3,18.3,18.23,18.25,320600.0,6.8664,6.8664,6.8401,6.8476,320600.0
2013-05-30 12:40:00,18.25,18.25,18.15,18.17,299400.0,6.8476,6.8476,6.8101,6.8176,299400.0
2013-05-30 12:50:00,18.17,18.27,18.13,18.26,154800.0,6.8176,6.8551,6.8026,6.8514,154800.0
2013-05-30 13:00:00,18.26,18.31,18.26,18.31,32100.0,6.8514,6.8701,6.8514,6.8701,32100.0
2013-05-30 13:10:00,18.3,18.31,18.26,18.27,122600.0,6.8664,6.8701,6.8514,6.8551,122600.0
2013-05-30 13:20:00,18.27,18.27,18.22,18.25,158900.0,6.8551,6.8551,6.8364,6.8476,158900.0
2013-05-30 13:30:00,18.25,18.25,18.23,18.25,108300.0,6.8476,6.8476,6.8401,6.8476,108300.0
2013-05-30 13:40:00,18.24,18.25,18.21,18.25,110200.0,6.8439,6.8476,6.8326,6.8476,110200.0
2013-05-30 13:50:00,18.25,18.25,18.21,18.21,332000.0,6.8476,6.8476,6.8326,6.8326,332000.0
2013-05-30 14:00:00,18.21,18.27,18.21,18.27,148300.0,6.8326,6.8551,6.8326,6.8551,148300.0
2013-05-30 14:10:00,18.27,18.29,18.25,18.26,77500.0,6.8551,6.8626,6.8476,6.8514,77500.0
2013-05-30 14:20:00,18.26,18.27,18.24,18.26,157800.0,6.8514,6.8551,6.8439,6.8514,157800.0
2013-05-30 14:30:00,18.26,18.29,18.24,18.25,145200.0,6.8514,6.8626,6.8439,6.8476,145200.0
2013-05-30 14:40:00,18.26,18.27,18.2,18.2,276400.0,6.8514,6.8551,6.8289,6.8289,276400.0
2013-05-30 14:50:00,18.21,18.24,18.2,18.24,183000.0,6.8326,6.8439,6.8289,6.8439,183000.0
2013-05-30 15:00:00,18.24,18.26,18.22,18.25,257700.0,6.8439,6.8514,6.8364,6.8476,257700.0
2013-05-30 15:10:00,18.25,18.32,18.24,18.32,200500.0,6.8476,6.8739,6.8439,6.8739,200500.0
2013-05-30 15:20:00,18.32,18.33,18.27,18.27,264900.0,6.8739,6.8776,6.8551,6.8551,264900.0
2013-05-30 15:30:00,18.27,18.28,18.24,18.25,426400.0,6.8551,6.8589,6.8439,6.8476,426400.0
2013-05-30 15:40:00,18.25,18.29,18.23,18.24,527400.0,6.8476,6.8626,6.8401,6.8439,527400.0
2013-05-30 15:50:00,18.24,18.27,18.2,18.2,841000.0,6.8439,6.8551,6.8289,6.8289,841000.0
2013-05-31 09:30:00,18.02,18.1,17.97,18.01,448200.0,6.7613,6.7913,6.7426,6.7576,448200.0
2013-05-31 09:40:00,18.01,18.16,18.0,18.07,456100.0,6.7576,6.8138,6.7538,6.7801,456100.0
2013-05-31 09:50:00,18.06,18.06,17.97,17.98,192900.0,6.7763,6.7763,6.7426,6.7463,192900.0
2013-05-31 10:00:00,17.97,18.02,17.9,17.96,1015700.0,6.7426,6.7613,6.7163,6.7388,1015700.0
2013-05-31 10:10:00,17.96,18.08,17.94,18.03,911900.0,6.7388,6.7838,6.7313,6.7651,911900.0
2013-05-31 10:20:00,18.03,18.07,17.99,18.07,596500.0,6.7651,6.7801,6.7501,6.7801,596500.0
2013-05-31 10:30:00,18.07,18.12,18.02,18.02,585900.0,6.7801,6.7988,6.7613,6.7613,585900.0
2013-05-31 10:40:00,18.01,18.05,17.96,17.96,485900.0,6.7576,6.7726,6.7388,6.7388,485900.0
2013-05-31 10:50:00,17.96,17.99,17.92,17.98,813300.0,6.7388,6.7501,6.7238,6.7463,813300.0
2013-05-31 11:00:00,17.98,17.99,17.92,17.96,785100.0,6.7463,6.7501,6.7238,6.7388,785100.0
2013-05-31 11:10:00,17.96,17.99,17.91,17.91,322700.0,6.7388,6.7501,6.72,6.72,322700.0
2013-05-31 11:20:00,17.92,18.0,17.92,17.98,495100.0,6.7238,6.7538,6.7238,6.7463,495100.0
2013-05-31 11:30:00,17.98,17.99,17.87,17.87,314500.0,6.7463,6.7501,6.705,6.705,314500.0
2013-05-31 11:40:00,17.87,17.88,17.84,17.88,186900.0,6.705,6.7088,6.6938,6.7088,186900.0
2013-05-31 11:50:00,17.88,17.9,17.84,17.89,410600.0,6.7088,6.7163,6.6938,6.7125,410600.0
2013-05-31 12:00:00,17.88,17.89,17.8,17.84,411900.0,6.7088,6.7125,6.6788,6.6938,411900.0
2013-05-31 12:10:00,17.84,17.9,17.83,17.9,211600.0,6.6938,6.7163,6.69,6.7163,211600.0
2013-05-31 12:20:00,17.9,17.91,17.82,17.86,230800.0,6.7163,6.72,6.6863,6.7013,230800.0
2013-05-31 12:30:00,17.86,17.86,17.76,17.77,156500.0,6.7013,6.7013,6.6638,6.6675,156500.0
2013-05-31 12:40:00,17.77,17.82,17.76,17.8,399100.0,6.6675,6.6863,6.6638,6.6788,399100.0
2013-05-31 12:50:00,17.8,17.81,17.71,17.71,282000.0,6.6788,6.6825,6.645,6.645,282000.0
2013-05-31 13:00:00,17.71,17.73,17.67,17.72,602800.0,6.645,6.6525,6.63,6.6488,602800.0
2013-05-31 13:10:00,17.73,17.77,17.73,17.76,289400.0,6.6525,6.6675,6.6525,6.6638,289400.0
2013-05-31 13:20:00,17.76,17.77,17.72,17.74,129100.0,6.6638,6.6675,6.6488,6.6563,129100.0
2013-05-31 13:30:00,17.73,17.75,17.72,17.72,221400.0,6.6525,6.66,6.6488,6.6488,221400.0
2013-05-31 13:40:00,17.72,17.73,17.68,17.69,252900.0,6.6488,6.6525,6.6337,6.6375,252900.0
2013-05-31 13:50:00,17.69,17.72,17.69,17.71,227200.0,6.6375,6.6488,6.6375,6.645,227200.0
2013-05-31 14:00:00,17.71,17.72,17.62,17.62,463700.0,6.645,6.6488,6.6112,6.6112,463700.0
2013-05-31 14:10:00,17.62,17.63,17.58,17.59,700800.0,6.6112,6.615,6.5962,6.6,700800.0
2013-05-31 14:20:00,17.59,17.64,17.58,17.6,519000.0,6.6,6.6187,6.5962,6.6037,519000.0
2013-05-31 14:30:00,17.6,17.71,17.6,17.66,463600.0,6.6037,6.645,6.6037,6.6262,463600.0
2013-05-31 14:40:00,17.66,17.69,17.57,17.58,529000.0,6.6262,6.6375,6.5925,6.5962,529000.0
2013-05-31 14:50:00,17.58,17.63,17.56,17.61,629000.0,6.5962,6.615,6.5887,6.6075,629000.0
2013-05-31 15:00:00,17.61,17.67,17.61,17.64,461100.0,6.6075,6.63,6.6075,6.6187,461100.0
2013-05-31 15:10:00,17.65,17.68,17.64,17.67,272000.0,6.6225,6.6337,6.6187,6.63,272000.0
2013-05-31 15:20:00,17.67,17.74,17.66,17.67,381600.0,6.63,6.6563,6.6262,6.63,381600.0
2013-05-31 15:30:00,17.68,17.73,17.67,17.7,476700.0,6.6337,6.6525,6.63,6.6412,476700.0
2013-05-31 15:40:00,17.71,17.74,17.7,17.73,1025600.0,6.645,6.6563,6.6412,6.6525,1025600.0
2013-05-31 15:50:00,17.73,17.76,17.68,17.76,1658800.0,6.6525,6.6638,6.6337,6.6638,1658800.0
2013-06-03 09:30:00,17.67,17.77,17.65,17.7,794300.0,6.63,6.6675,6.6225,6.6412,794300.0
2013-06-03 09:40:00,17.7,17.78,17.66,17.77,793300.0,6.6412,6.6713,6.6262,6.6675,793300.0
2013-06-03 09:50:00,17.77,17.86,17.73,17.78,309600.0,6.6675,6.7013,6.6525,6.6713,309600.0
2013-06-03 10:00:00,17.77,17.84,17.71,17.78,432100.0,6.6675,6.6938,6.645,6.6713,432100.0
2013-06-03 10:10:00,17.77,17.87,17.77,17.86,397200.0,6.6675,6.705,6.6675,6.7013,397200.0
2013-06-03 10:20:00,17.85,17.89,17.77,17.78,272400.0,6.6975,6.7125,6.6675,6.6713,272400.0
2013-06-03 10:30:00,17.79,17.79,17.75,17.78,206600.0,6.675,6.675,6.66,6.6713,206600.0
2013-06-03 10:40:00,17.78,17.79,17.73,17.76,250000.0,6.6713,6.675,6.6525,6.6638,250000.0
2013-06-03 10:50:00,17.76,17.82,17.75,17.79,232200.0,6.6638,6.6863,6.66,6.675,232200.0
2013-06-03 11:00:00,17.8,17.84,17.77,17.82,220900.0,6.6788,6.6938,6.6675,6.6863,220900.0
2013-06-03 11:10:00,17.82,17.89,17.81,17.89,225000.0,6.6863,6.7125,6.6825,6.7125,225000.0
2013-06-03 11:20:00,17.9,17.91,17.83,17.83,277200.0,6.7163,6.72,6.69,6.69,277200.0
2013-06-03 11:30:00,17.83,17.86,17.81,17.86,403500.0,6.69,6.7013,6.6825,6.7013,403500.0
2013-06-03 11:40:00,17.85,17.9,17.83,17.88,267400.0,6.6975,6.7163,6.69,6.7088,267400.0
2013-06-03 11:50:00,17.88,17.96,17.88,17.96,773900.0,6.7088,6.7388,6.7088,6.7388,773900.0
2013-06-03 12:00:00,17.96,17.98,17.94,17.94,318800.0,6.7388,6.7463,6.7313,6.7313,318800.0
2013-06-03 12:10:00,17.95,17.96,17.91,17.93,270900.0,6.7351,6.7388,6.72,6.7275,270900.0
2013-06-03 12:20:00,17.93,17.97,17.92,17.94,168700.0,6.7275,6.7426,6.7238,6.7313,168700.0
2013-06-03 12:30:00,17.95,17.98,17.93,17.95,168500.0,6.7351,6.7463,6.7275,6.7351,168500.0
2013-06-03 12:40:00,17.95,18.03,17.95,18.0,161600.0,6.7351,6.7651,6.7351,6.7538,161600.0
2013-06-03 12:50:00,18.01,18.01,17.95,17.97,136100.0,6.7576,6.7576,6.7351,6.7426,136100.0
2013-06-03 13:00:00,17.97,17.99,17.96,17.98,126500.0,6.7426,6.7501,6.7388,6.7463,126500.0
2013-06-03 13:10:00,17.98,18.01,17.95,17.95,169000.0,6.7463,6.7576,6.7351,6.7351,169000.0
2013-06-03 13:20:00,17.96,17.97,17.92,17.97,143500.0,6.7388,6.7426,6.7238,6.7426,143500.0
2013-06-03 13:30:00,17.97,17.97,17.95,17.97,115700.0,6.7426,6.7426,6.7351,6.7426,115700.0
2013-06-03 13:40:00,17.96,17.97,17.94,17.95,258100.0,6.7388,6.7426,6.7313,6.7351,258100.0
2013-06-03 13:50:00,17.95,18.0,17.95,17.98,186800.0,6.7351,6.7538,6.7351,6.7463,186800.0
2013-06-03 14:00:00,17.97,18.05,17.97,18.03,360900.0,6.7426,6.7726,6.7426,6.7651,360900.0
2013-06-03 14:10:00,18.03,18.03,17.96,17.98,214500.0,6.7651,6.7651,6.7388,6.7463,214500.0
2013-06-03 14:20:00,17.98,18.02,17.98,18.01,172200.0,6.7463,6.7613,6.7463,6.7576,172200.0
2013-06-03 14:30:00,18.01,18.02,17.99,18.0,519200.0,6.7576,6.7613,6.7501,6.7538,519200.0
2013-06-03 14:40:00,18.0,18.05,17.99,18.01,307200.0,6.7538,6.7726,6.7501,6.7576,307200.0
2013-06-03 14:50:00,18.01,18.02,17.98,17.98,233200.0,6.7576,6.7613,6.7463,6.7463,233200.0
2013-06-03 15:00:00,17.98,18.01,17.95,17.98,230400.0,6.7463,6.7576,6.7351,6.7463,230400.0
2013-06-03 15:10:00,17.98,18.01,17.97,17.98,194300.0,6.7463,6.7576,6.7426,6.7463,194300.0
2013-06-03 15:20:00,17.98,18.0,17.97,17.98,136000.0,6.7463,6.7538,6.7426,6.7463,136000.0
2013-06-03 15:30:00,17.99,18.02,17.98,18.0,303700.0,6.7501,6.7613,6.7463,6.7538,303700.0
2013-06-03 15:40:00,18.0,18.05,17.99,18.04,548600.0,6.7538,6.7726,6.7501,6.7688,548600.0
2013-06-03 15:50:00,18.04,18.05,18.02,18.03,839300.0,6.7688,6.7726,6.7613,6.7651,839300.0
2013-06-04 09:30:00,18.01,18.03,17.91,17.98,335700.0,6.7576,6.7651,6.72,6.7463,335700.0
2013-06-04 09:40:00,17.98,17.99,17.89,17.93,200100.0,6.7463,6.7501,6.7125,6.7275,200100.0
2013-06-04 09:50:00,17.93,17.94,17.82,17.87,345900.0,6.7275,6.7313,6.6863,6.705,345900.0
2013-06-04 10:00:00,17.87,17.88,17.79,17.8,417500.0,6.705,6.7088,6.675,6.6788,417500.0
2013-06-04 10:10:00,17.81,17.82,17.76,17.81,335800.0,6.6825,6.6863,6.6638,6.6825,335800.0
2013-06-04 10:20:00,17.81,17.84,17.76,17.8,354500.0,6.6825,6.6938,6.6638,6.6788,354500.0
2013-06-04 10:30:00,17.8,17.85,17.76,17.85,339000.0,6.6788,6.6975,6.6638,6.6975,339000.0
2013-06-04 10:40:00,17.85,17.86,17.76,17.77,311400.0,6.6975,6.7013,6.6638,6.6675,311400.0
2013-06-04 10:50:00,17.77,17.81,17.74,17.79,295700.0,6.6675,6.6825,6.6563,6.675,295700.0
2013-06-04 11:00:00,17.78,17.83,17.78,17.81,203600.0,6.6713,6.69,6.6713,6.6825,203600.0
2013-06-04 11:10:00,17.81,17.82,17.76,17.79,101100.0,6.6825,6.6863,6.6638,6.675,101100.0
2013-06-04 11:20:00,17.79,17.81,17.76,17.8,158000.0,6.675,6.6825,6.6638,6.6788,158000.0
2013-06-04 11:30:00,17.8,17.8,17.75,17.75,99300.0,6.6788,6.6788,6.66,6.66,99300.0
2013-06-04 11:40:00,17.75,17.75,17.66,17.67,229500.0,6.66,6.66,6.6262,6.63,229500.0
2013-06-04 11:50:00,17.66,17.74,17.66,17.73,274000.0,6.6262,6.6563,6.6262,6.6525,274000.0
2013-06-04 12:00:00,17.73,17.75,17.69,17.69,335500.0,6.6525,6.66,6.6375,6.6375,335500.0
2013-06-04 12:10:00,17.69,17.75,17.68,17.71,318600.0,6.6375,6.66,6.6337,6.645,318600.0
2013-06-04 12:20:00,17.71,17.73,17.7,17.71,111200.0,6.645,6.6525,6.6412,6.645,111200.0
2013-06-04 12:30:00,17.72,17.75,17.7,17.74,160900.0,6.6488,6.66,6.6412,6.6563,160900.0
2013-06-04 12:40:00,17.73,17.75,17.7,17.71,88600.0,6.6525,6.66,6.6412,6.645,88600.0
2013-06-04 12:50:00,17.72,17.79,17.71,17.79,142700.0,6.6488,6.675,6.645,6.675,142700.0
2013-06-04 13:00:00,17.78,17.78,17.74,17.76,125400.0,6.6713,6.6713,6.6563,6.6638,125400.0
2013-06-04 13:10:00,17.75,17.79,17.74,17.77,86700.0,6.66,6.675,6.6563,6.6675,86700.0
2013-06-04 13:20:00,17.78,17.78,17.69,17.7,143200.0,6.6713,6.6713,6.6375,6.6412,143200.0
2013-06-04 13:30:00,17.7,17.72,17.68,17.7,393700.0,6.6412,6.6488,6.6337,6.6412,393700.0
2013-06-04 13:40:00,17.69,17.71,17.67,17.68,245000.0,6.6375,6.645,6.63,6.6337,245000.0
2013-06-04 13:50:00,17.69,17.7,17.66,17.69,273700.0,6.6375,6.6412,6.6262,6.6375,273700.0
2013-06-04 14:00:00,17.68,17.71,17.65,17.66,181900.0,6.6337,6.645,6.6225,6.6262,181900.0
2013-06-04 14:10:00,17.66,17.7,17.64,17.68,256300.0,6.6262,6.6412,6.6187,6.6337,256300.0
2013-06-04 14:20:00,17.67,17.7,17.66,17.7,189600.0,6.63,6.6412,6.6262,6.6412,189600.0
2013-06-04 14:30:00,17.7,17.71,17.69,17.71,96400.0,6.6412,6.645,6.6375,6.645,96400.0
2013-06-04 14:40:00,17.71,17.76,17.71,17.76,95100.0,6.645,6.6638,6.645,6.6638,95100.0
2013-06-04 14:50:00,17.76,17.76,17.7,17.71,143800.0,6.6638,6.6638,6.6412,6.645,143800.0
2013-06-04 15:00:00,17.71,17.75,17.7,17.75,152500.0,6.645,6.66,6.6412,6.66,152500.0
2013-06-04 15:10:00,17.75,17.75,17.71,17.73,205000.0,6.66,6.66,6.645,6.6525,205000.0
2013-06-04 15:20:00,17.73,17.75,17.7,17.72,193000.0,6.6525,6.66,6.6412,6.6488,193000.0
2013-06-04 15:30:00,17.73,17.79,17.72,17.78,448000.0,6.6525,6.675,6.6488,6.6713,448000.0
2013-06-04 15:40:00,17.78,17.83,17.78,17.8,384200.0,6.6713,6.69,6.6713,6.6788,384200.0
2013-06-04 15:50:00,17.8,17.81,17.74,17.77,699800.0,6.6788,6.6825,6.6563,6.6675,699800.0
2013-06-05 09:30:00,17.8,17.84,17.76,17.77,452500.0,6.6788,6.6938,6.6638,6.6675,452500.0
2013-06-05 09:40:00,17.78,17.83,17.77,17.81,194300.0,6.6713,6.69,6.6675,6.6825,194300.0
2013-06-05 09:50:00,17.81,17.86,17.72,17.73,379500.0,6.6825,6.7013,6.6488,6.6525,379500.0
2013-06-05 10:00:00,17.73,17.8,17.73,17.73,272300.0,6.6525,6.6788,6.6525,6.6525,272300.0
2013-06-05 10:10:00,17.72,17.76,17.65,17.67,378700.0,6.6488,6.6638,6.6225,6.63,378700.0
2013-06-05 10:20:00,17.66,17.72,17.65,17.72,407100.0,6.6262,6.6488,6.6225,6.6488,407100.0
2013-06-05 10:30:00,17.72,17.73,17.58,17.59,476500.0,6.6488,6.6525,6.5962,6.6,476500.0
2013-06-05 10:40:00,17.59,17.6,17.51,17.52,643300.0,6.6,6.6037,6.57,6.5737,643300.0
2013-06-05 10:50:00,17.52,17.53,17.43,17.43,966900.0,6.5737,6.5775,6.5399,6.5399,966900.0
2013-06-05 11:00:00,17.44,17.46,17.37,17.39,936100.0,6.5437,6.5512,6.5174,6.5249,936100.0
2013-06-05 11:10:00,17.39,17.39,17.3,17.32,426700.0,6.5249,6.5249,6.4912,6.4987,426700.0
2013-06-05 11:20:00,17.33,17.41,17.31,17.39,349100.0,6.5024,6.5324,6.4949,6.5249,349100.0
2013-06-05 11:30:00,17.39,17.42,17.37,17.41,264000.0,6.5249,6.5362,6.5174,6.5324,264000.0
2013-06-05 11:40:00,17.4,17.4,17.33,17.38,326900.0,6.5287,6.5287,6.5024,6.5212,326900.0
2013-06-05 11:50:00,17.37,17.37,17.31,17.33,355300.0,6.5174,6.5174,6.4949,6.5024,355300.0
2013-06-05 12:00:00,17.32,17.34,17.29,17.31,222100.0,6.4987,6.5062,6.4874,6.4949,222100.0
2013-06-05 12:10:00,17.31,17.33,17.25,17.27,304000.0,6.4949,6.5024,6.4724,6.4799,304000.0
2013-06-05 12:20:00,17.28,17.28,17.25,17.26,109900.0,6.4837,6.4837,6.4724,6.4762,109900.0
2013-06-05 12:30:00,17.26,17.29,17.25,17.26,207100.0,6.4762,6.4874,6.4724,6.4762,207100.0
2013-06-05 12:40:00,17.26,17.27,17.23,17.25,165400.0,6.4762,6.4799,6.4649,6.4724,165400.0
2013-06-05 12:50:00,17.26,17.28,17.24,17.27,106400.0,6.4762,6.4837,6.4687,6.4799,106400.0
2013-06-05 13:00:00,17.26,17.34,17.26,17.3,220300.0,6.4762,6.5062,6.4762,6.4912,220300.0
2013-06-05 13:10:00,17.3,17.31,17.23,17.25,277600.0,6.4912,6.4949,6.4649,6.4724,277600.0
2013-06-05 13:20:00,17.25,17.26,17.21,17.23,235700.0,6.4724,6.4762,6.4574,6.4649,235700.0
2013-06-05 13:30:00,17.23,17.25,17.21,17.25,123800.0,6.4649,6.4724,6.4574,6.4724,123800.0
2013-06-05 13:40:00,17.24,17.28,17.22,17.23,94700.0,6.4687,6.4837,6.4611,6.4649,94700.0
2013-06-05 13:50:00,17.22,17.23,17.17,17.17,131100.0,6.4611,6.4649,6.4424,6.4424,131100.0
2013-06-05 14:00:00,17.17,17.25,17.17,17.21,438200.0,6.4424,6.4724,6.4424,6.4574,438200.0
2013-06-05 14:10:00,17.21,17.21,17.15,17.17,227300.0,6.4574,6.4574,6.4349,6.4424,227300.0
2013-06-05 14:20:00,17.17,17.18,17.1,17.11,451500.0,6.4424,6.4461,6.4161,6.4199,451500.0
2013-06-05 14:30:00,17.11,17.13,17.09,17.12,322200.0,6.4199,6.4274,6.4124,6.4236,322200.0
2013-06-05 14:40:00,17.12,17.17,17.12,17.17,217600.0,6.4236,6.4424,6.4236,6.4424,217600.0
2013-06-05 14:50:00,17.16,17.18,17.13,17.16,307900.0,6.4386,6.4461,6.4274,6.4386,307900.0
2013-06-05 15:00:00,17.15,17.16,17.11,17.13,418000.0,6.4349,6.4386,6.4199,6.4274,418000.0
2013-06-05 15:10:00,17.12,17.15,17.11,17.12,304500.0,6.4236,6.4349,6.4199,6.4236,304500.0
2013-06-05 15:20:00,17.11,17.16,17.08,17.14,585500.0,6.4199,6.4386,6.4086,6.4311,585500.0
2013-06-05 15:30:00,17.15,17.15,17.08,17.12,424800.0,6.4349,6.4349,6.4086,6.4236,424800.0
2013-06-05 15:40:00,17.12,17.14,17.1,17.12,860800.0,6.4236,6.4311,6.4161,6.4236,860800.0
2013-06-05 15:50:00,17.12,17.13,17.09,17.1,1529600.0,6.4236,6.4274,6.4124,6.4161,1529600.0
2013-06-06 09:30:00,16.97,17.08,16.93,17.01,1258900.0,6.3673,6.4086,6.3523,6.3824,1258900.0
2013-06-06 09:40:00,17.01,17.04,16.95,17.04,480800.0,6.3824,6.3936,6.3598,6.3936,480800.0
2013-06-06 09:50:00,17.03,17.11,17.0,17.11,304600.0,6.3899,6.4199,6.3786,6.4199,304600.0
2013-06-06 10:00:00,17.11,17.16,17.07,17.09,277900.0,6.4199,6.4386,6.4049,6.4124,277900.0
2013-06-06 10:10:00,17.1,17.13,17.07,17.08,391300.0,6.4161,6.4274,6.4049,6.4086,391300.0
2013-06-06 10:20:00,17.09,17.15,17.09,17.11,151600.0,6.4124,6.4349,6.4124,6.4199,151600.0
2013-06-06 10:30:00,17.1,17.1,17.0,17.0,217800.0,6.4161,6.4161,6.3786,6.3786,217800.0
2013-06-06 10:40:00,17.01,17.1,16.97,17.1,369000.0,6.3824,6.4161,6.3673,6.4161,369000.0
2013-06-06 10:50:00,17.1,17.11,17.04,17.05,198100.0,6.4161,6.4199,6.3936,6.3974,198100.0
2013-06-06 11:00:00,17.05,17.06,17.01,17.02,158700.0,6.3974,6.4011,6.3824,6.3861,158700.0
2013-06-06 11:10:00,17.02,17.08,17.01,17.04,123900.0,6.3861,6.4086,6.3824,6.3936,123900.0
2013-06-06 11:20:00,17.04,17.04,17.0,17.02,199900.0,6.3936,6.3936,6.3786,6.3861,199900.0
2013-06-06 11:30:00,17.03,17.07,17.01,17.07,99600.0,6.3899,6.4049,6.3824,6.4049,99600.0
2013-06-06 11:40:00,17.07,17.08,17.01,17.01,140900.0,6.4049,6.4086,6.3824,6.3824,140900.0
2013-06-06 11:50:00,17.02,17.07,17.01,17.02,182000.0,6.3861,6.4049,6.3824,6.3861,182000.0
2013-06-06 12:00:00,17.03,17.08,17.03,17.04,271100.0,6.3899,6.4086,6.3899,6.3936,271100.0
2013-06-06 12:10:00,17.05,17.05,17.01,17.02,185500.0,6.3974,6.3974,6.3824,6.3861,185500.0
2013-06-06 12:20:00,17.03,17.03,16.95,17.0,505400.0,6.3899,6.3899,6.3598,6.3786,505400.0
2013-06-06 12:30:00,17.0,17.0,16.95,16.98,236700.0,6.3786,6.3786,6.3598,6.3711,236700.0
2013-06-06 12:40:00,16.99,17.02,16.97,16.99,185400.0,6.3748,6.3861,6.3673,6.3748,185400.0
2013-06-06 12:50:00,16.98,16.98,16.94,16.95,113900.0,6.3711,6.3711,6.3561,6.3598,113900.0
2013-06-06 13:00:00,16.95,16.98,16.94,16.96,246500.0,6.3598,6.3711,6.3561,6.3636,246500.0
2013-06-06 13:10:00,16.96,16.99,16.95,16.98,119000.0,6.3636,6.3748,6.3598,6.3711,119000.0
2013-06-06 13:20:00,16.99,16.99,16.96,16.97,166700.0,6.3748,6.3748,6.3636,6.3673,166700.0
2013-06-06 13:30:00,16.97,17.05,16.97,17.05,170200.0,6.3673,6.3974,6.3673,6.3974,170200.0
2013-06-06 13:40:00,17.05,17.09,17.02,17.09,206500.0,6.3974,6.4124,6.3861,6.4124,206500.0
2013-06-06 13:50:00,17.09,17.1,17.08,17.09,116600.0,6.4124,6.4161,6.4086,6.4124,116600.0
2013-06-06 14:00:00,17.09,17.1,17.04,17.08,191600.0,6.4124,6.4161,6.3936,6.4086,191600.0
2013-06-06 14:10:00,17.07,17.08,17.03,17.03,75000.0,6.4049,6.4086,6.3899,6.3899,75000.0
2013-06-06 14:20:00,17.04,17.1,17.02,17.1,101000.0,6.3936,6.4161,6.3861,6.4161,101000.0
2013-06-06 14:30:00,17.09,17.1,17.03,17.03,158800.0,6.4124,6.4161,6.3899,6.3899,158800.0
2013-06-06 14:40:00,17.03,17.05,17.01,17.04,147100.0,6.3899,6.3974,6.3824,6.3936,147100.0
2013-06-06 14:50:00,17.04,17.13,17.04,17.13,419800.0,6.3936,6.4274,6.3936,6.4274,419800.0
2013-06-06 15:00:00,17.13,17.16,17.12,17.16,274200.0,6.4274,6.4386,6.4236,6.4386,274200.0
2013-06-06 15:10:00,17.16,17.17,17.11,17.15,312200.0,6.4386,6.4424,6.4199,6.4349,312200.0
2013-06-06 15:20:00,17.15,17.18,17.14,17.18,166800.0,6.4349,6.4461,6.4311,6.4461,166800.0
2013-06-06 15:30:00,17.18,17.23,17.18,17.19,206300.0,6.4461,6.4649,6.4461,6.4499,206300.0
2013-06-06 15:40:00,17.19,17.2,17.16,17.17,363500.0,6.4499,6.4536,6.4386,6.4424,363500.0
2013-06-06 15:50:00,17.18,17.23,17.17,17.23,516400.0,6.4461,6.4649,6.4424,6.4649,516400.0
2013-06-07 09:30:00,16.75,16.77,16.63,16.76,987100.0,6.2848,6.2923,6.2398,6.2885,987100.0
2013-06-07 09:40:00,16.76,16.78,16.68,16.77,818600.0,6.2885,6.2961,6.2585,6.2923,818600.0
2013-06-07 09:50:00,16.77,16.88,16.76,16.85,635100.0,6.2923,6.3336,6.2885,6.3223,635100.0
2013-06-07 10:00:00,16.86,16.93,16.85,16.9,257500.0,6.3261,6.3523,6.3223,6.3411,257500.0
2013-06-07 10:10:00,16.91,16.98,16.91,16.93,404300.0,6.3448,6.3711,6.3448,6.3523,404300.0
2013-06-07 10:20:00,16.93,16.94,16.86,16.91,180300.0,6.3523,6.3561,6.3261,6.3448,180300.0
2013-06-07 10:30:00,16.91,16.99,16.9,16.98,285200.0,6.3448,6.3748,6.3411,6.3711,285200.0
2013-06-07 10:40:00,16.97,16.98,16.88,16.89,276800.0,6.3673,6.3711,6.3336,6.3373,276800.0
2013-06-07 10:50:00,16.89,16.9,16.86,16.89,212200.0,6.3373,6.3411,6.3261,6.3373,212200.0
2013-06-07 11:00:00,16.9,16.91,16.83,16.87,454600.0,6.3411,6.3448,6.3148,6.3298,454600.0
2013-06-07 11:10:00,16.89,16.89,16.82,16.86,125000.0,6.3373,6.3373,6.3111,6.3261,125000.0
2013-06-07 11:20:00,16.86,16.91,16.83,16.83,238800.0,6.3261,6.3448,6.3148,6.3148,238800.0
2013-06-07 11:30:00,16.84,16.85,16.83,16.84,189000.0,6.3186,6.3223,6.3148,6.3186,189000.0
2013-06-07 11:40:00,16.84,16.84,16.8,16.81,317600.0,6.3186,6.3186,6.3036,6.3073,317600.0
2013-06-07 11:50:00,16.8,16.82,16.79,16.8,129300.0,6.3036,6.3111,6.2998,6.3036,129300.0
2013-06-07 12:00:00,16.8,16.83,16.78,16.78,252800.0,6.3036,6.3148,6.2961,6.2961,252800.0
2013-06-07 12:10:00,16.78,16.79,16.78,16.79,103800.0,6.2961,6.2998,6.2961,6.2998,103800.0
2013-06-07 12:20:00,16.78,16.8,16.76,16.8,256400.0,6.2961,6.3036,6.2885,6.3036,256400.0
2013-06-07 12:30:00,16.8,16.84,16.79,16.84,169300.0,6.3036,6.3186,6.2998,6.3186,169300.0
2013-06-07 12:40:00,16.83,16.84,16.78,16.79,130800.0,6.3148,6.3186,6.2961,6.2998,130800.0
2013-06-07 12:50:00,16.8,16.82,16.79,16.8,114900.0,6.3036,6.3111,6.2998,6.3036,114900.0
2013-06-07 13:00:00,16.8,16.81,16.76,16.76,154200.0,6.3036,6.3073,6.2885,6.2885,154200.0
2013-06-07 13:10:00,16.77,16.77,16.75,16.77,172200.0,6.2923,6.2923,6.2848,6.2923,172200.0
2013-06-07 13:20:00,16.77,16.79,16.74,16.75,203600.0,6.2923,6.2998,6.281,6.2848,203600.0
2013-06-07 13:30:00,16.76,16.8,16.74,16.78,171700.0,6.2885,6.3036,6.281,6.2961,171700.0
2013-06-07 13:40:00,16.78,16.79,16.75,16.76,96500.0,6.2961,6.2998,6.2848,6.2885,96500.0
2013-06-07 13:50:00,16.76,16.78,16.75,16.76,129400.0,6.2885,6.2961,6.2848,6.2885,129400.0
2013-06-07 14:00:00,16.75,16.76,16.69,16.72,597700.0,6.2848,6.2885,6.2623,6.2735,597700.0
2013-06-07 14:10:00,16.71,16.72,16.63,16.66,554600.0,6.2698,6.2735,6.2398,6.251,554600.0
2013-06-07 14:20:00,16.67,16.67,16.57,16.6,1127800.0,6.2548,6.2548,6.2173,6.2285,1127800.0
2013-06-07 14:30:00,16.6,16.63,16.58,16.58,640200.0,6.2285,6.2398,6.221,6.221,640200.0
2013-06-07 14:40:00,16.59,16.6,16.55,16.6,764700.0,6.2248,6.2285,6.2098,6.2285,764700.0
2013-06-07 14:50:00,16.59,16.64,16.59,16.61,623200.0,6.2248,6.2435,6.2248,6.2323,623200.0
2013-06-07 15:00:00,16.61,16.67,16.57,16.63,352900.0,6.2323,6.2548,6.2173,6.2398,352900.0
2013-06-07 15:10:00,16.63,16.63,16.6,16.62,267600.0,6.2398,6.2398,6.2285,6.236,267600.0
2013-06-07 15:20:00,16.62,16.66,16.6,16.61,451300.0,6.236,6.251,6.2285,6.2323,451300.0
2013-06-07 15:30:00,16.6,16.63,16.6,16.62,311800.0,6.2285,6.2398,6.2285,6.236,311800.0
2013-06-07 15:40:00,16.62,16.63,16.61,16.62,583900.0,6.236,6.2398,6.2323,6.236,583900.0
2013-06-07 15:50:00,16.62,16.66,16.61,16.66,1121900.0,6.236,6.251,6.2323,6.251,1121900.0
2013-06-10 09:30:00,16.63,16.74,16.53,16.53,750400.0,6.2398,6.281,6.2023,6.2023,750400.0
2013-06-10 09:40:00,16.53,16.54,16.5,16.51,559400.0,6.2023,6.206,6.191,6.1947,559400.0
2013-06-10 09:50:00,16.51,16.64,16.5,16.53,461200.0,6.1947,6.2435,6.191,6.2023,461200.0
2013-06-10 10:00:00,16.52,16.57,16.46,16.56,516600.0,6.1985,6.2173,6.176,6.2135,516600.0
2013-06-10 10:10:00,16.57,16.59,16.5,16.55,299500.0,6.2173,6.2248,6.191,6.2098,299500.0
2013-06-10 10:20:00,16.55,16.59,16.52,16.59,397200.0,6.2098,6.2248,6.1985,6.2248,397200.0
2013-06-10 10:30:00,16.59,16.62,16.5,16.57,413800.0,6.2248,6.236,6.191,6.2173,413800.0
2013-06-10 10:40:00,16.57,16.58,16.53,16.57,247500.0,6.2173,6.221,6.2023,6.2173,247500.0
2013-06-10 10:50:00,16.57,16.6,16.56,16.6,163500.0,6.2173,6.2285,6.2135,6.2285,163500.0
2013-06-10 11:00:00,16.6,16.62,16.57,16.6,343100.0,6.2285,6.236,6.2173,6.2285,343100.0
2013-06-10 11:10:00,16.6,16.7,16.6,16.65,319500.0,6.2285,6.266,6.2285,6.2473,319500.0
2013-06-10 11:20:00,16.65,16.66,16.58,16.58,156200.0,6.2473,6.251,6.221,6.221,156200.0
2013-06-10 11:30:00,16.58,16.62,16.56,16.61,219500.0,6.221,6.236,6.2135,6.2323,219500.0
2013-06-10 11:40:00,16.6,16.66,16.59,16.64,171900.0,6.2285,6.251,6.2248,6.2435,171900.0
2013-06-10 11:50:00,16.64,16.66,16.58,16.61,84400.0,6.2435,6.251,6.221,6.2323,84400.0
2013-06-10 12:00:00,16.62,16.66,16.57,16.57,98700.0,6.236,6.251,6.2173,6.2173,98700.0
2013-06-10 12:10:00,16.58,16.64,16.57,16.62,131900.0,6.221,6.2435,6.2173,6.236,131900.0
2013-06-10 12:20:00,16.63,16.63,16.58,16.59,94500.0,6.2398,6.2398,6.221,6.2248,94500.0
2013-06-10 12:30:00,16.6,16.6,16.55,16.56,117300.0,6.2285,6.2285,6.2098,6.2135,117300.0
2013-06-10 12:40:00,16.56,16.61,16.55,16.61,227600.0,6.2135,6.2323,6.2098,6.2323,227600.0
2013-06-10 12:50:00,16.61,16.62,16.58,16.59,249100.0,6.2323,6.236,6.221,6.2248,249100.0
2013-06-10 13:00:00,16.6,16.62,16.58,16.6,158800.0,6.2285,6.236,6.221,6.2285,158800.0
2013-06-10 13:10:00,16.6,16.61,16.58,16.6,43300.0,6.2285,6.2323,6.221,6.2285,43300.0
2013-06-10 13:20:00,16.61,16.62,16.56,16.56,69700.0,6.2323,6.236,6.2135,6.2135,69700.0
2013-06-10 13:30:00,16.57,16.62,16.54,16.62,206300.0,6.2173,6.236,6.206,6.236,206300.0
2013-06-10 13:40:00,16.62,16.66,16.6,16.63,175400.0,6.236,6.251,6.2285,6.2398,175400.0
2013-06-10 13:50:00,16.64,16.67,16.62,16.64,178300.0,6.2435,6.2548,6.236,6.2435,178300.0
2013-06-10 14:00:00,16.64,16.65,16.62,16.63,157900.0,6.2435,6.2473,6.236,6.2398,157900.0
2013-06-10 14:10:00,16.64,16.64,16.61,16.64,166800.0,6.2435,6.2435,6.2323,6.2435,166800.0
2013-06-10 14:20:00,16.64,16.66,16.62,16.65,193800.0,6.2435,6.251,6.236,6.2473,193800.0
2013-06-10 14:30:00,16.64,16.69,16.64,16.66,125500.0,6.2435,6.2623,6.2435,6.251,125500.0
2013-06-10 14:40:00,16.66,16.69,16.62,16.69,239100.0,6.251,6.2623,6.236,6.2623,239100.0
2013-06-10 14:50:00,16.69,16.71,16.67,16.71,103000.0,6.2623,6.2698,6.2548,6.2698,103000.0
2013-06-10 15:00:00,16.71,16.71,16.65,16.69,197400.0,6.2698,6.2698,6.2473,6.2623,197400.0
2013-06-10 15:10:00,16.7,16.71,16.66,16.67,180100.0,6.266,6.2698,6.251,6.2548,180100.0
2013-06-10 15:20:00,16.66,16.68,16.61,16.63,194400.0,6.251,6.2585,6.2323,6.2398,194400.0
2013-06-10 15:30:00,16.63,16.67,16.62,16.65,317300.0,6.2398,6.2548,6.236,6.2473,317300.0
2013-06-10 15:40:00,16.64,16.65,16.59,16.62,478400.0,6.2435,6.2473,6.2248,6.236,478400.0
2013-06-10 15:50:00,16.63,16.65,16.59,16.64,762400.0,6.2398,6.2473,6.2248,6.2435,762400.0
2013-06-11 09:30:00,16.12,16.23,16.04,16.22,1302400.0,6.0484,6.0897,6.0184,6.0859,1302400.0
2013-06-11 09:40:00,16.23,16.23,16.08,16.12,978900.0,6.0897,6.0897,6.0334,6.0484,978900.0
2013-06-11 09:50:00,16.11,16.14,16.03,16.03,750000.0,6.0447,6.0559,6.0146,6.0146,750000.0
2013-06-11 10:00:00,16.04,16.04,16.0,16.04,553700.0,6.0184,6.0184,6.0034,6.0184,553700.0
2013-06-11 10:10:00,16.03,16.05,15.95,15.98,574700.0,6.0146,6.0221,5.9846,5.9959,574700.0
2013-06-11 10:20:00,15.98,16.02,15.89,15.98,867200.0,5.9959,6.0109,5.9621,5.9959,867200.0
2013-06-11 10:30:00,15.98,16.0,15.94,15.97,364300.0,5.9959,6.0034,5.9809,5.9921,364300.0
2013-06-11 10:40:00,15.98,16.11,15.97,16.09,503800.0,5.9959,6.0447,5.9921,6.0372,503800.0
2013-06-11 10:50:00,16.09,16.16,16.07,16.13,286400.0,6.0372,6.0634,6.0297,6.0522,286400.0
2013-06-11 11:00:00,16.13,16.21,16.1,16.18,427200.0,6.0522,6.0822,6.0409,6.0709,427200.0
2013-06-11 11:10:00,16.18,16.33,16.14,16.29,986600.0,6.0709,6.1272,6.0559,6.1122,986600.0
2013-06-11 11:20:00,16.29,16.32,16.28,16.3,265400.0,6.1122,6.1235,6.1084,6.116,265400.0
2013-06-11 11:30:00,16.3,16.36,16.29,16.35,199200.0,6.116,6.1385,6.1122,6.1347,199200.0
2013-06-11 11:40:00,16.35,16.4,16.34,16.4,283300.0,6.1347,6.1535,6.131,6.1535,283300.0
2013-06-11 11:50:00,16.41,16.41,16.26,16.29,214800.0,6.1572,6.1572,6.1009,6.1122,214800.0
2013-06-11 12:00:00,16.29,16.32,16.27,16.31,107100.0,6.1122,6.1235,6.1047,6.1197,107100.0
2013-06-11 12:10:00,16.31,16.36,16.27,16.29,328100.0,6.1197,6.1385,6.1047,6.1122,328100.0
2013-06-11 12:20:00,16.29,16.36,16.29,16.34,154200.0,6.1122,6.1385,6.1122,6.131,154200.0
2013-06-11 12:30:00,16.35,16.37,16.28,16.29,198900.0,6.1347,6.1422,6.1084,6.1122,198900.0
2013-06-11 12:40:00,16.29,16.34,16.27,16.31,231700.0,6.1122,6.131,6.1047,6.1197,231700.0
2013-06-11 12:50:00,16.3,16.3,16.22,16.23,191000.0,6.116,6.116,6.0859,6.0897,191000.0
2013-06-11 13:00:00,16.24,16.27,16.15,16.15,147100.0,6.0934,6.1047,6.0597,6.0597,147100.0
2013-06-11 13:10:00,16.15,16.18,16.12,16.15,310000.0,6.0597,6.0709,6.0484,6.0597,310000.0
2013-06-11 13:20:00,16.16,16.21,16.13,16.18,140000.0,6.0634,6.0822,6.0522,6.0709,140000.0
2013-06-11 13:30:00,16.18,16.22,16.15,16.19,214600.0,6.0709,6.0859,6.0597,6.0747,214600.0
2013-06-11 13:40:00,16.19,16.2,16.16,16.16,132100.0,6.0747,6.0784,6.0634,6.0634,132100.0
2013-06-11 13:50:00,16.17,16.23,16.16,16.16,219900.0,6.0672,6.0897,6.0634,6.0634,219900.0
2013-06-11 14:00:00,16.16,16.2,16.13,16.16,454100.0,6.0634,6.0784,6.0522,6.0634,454100.0
2013-06-11 14:10:00,16.17,16.23,16.16,16.2,253900.0,6.0672,6.0897,6.0634,6.0784,253900.0
2013-06-11 14:20:00,16.2,16.25,16.18,16.25,110900.0,6.0784,6.0972,6.0709,6.0972,110900.0
2013-06-11 14:30:00,16.25,16.29,16.22,16.23,278500.0,6.0972,6.1122,6.0859,6.0897,278500.0
2013-06-11 14:40:00,16.22,16.23,16.17,16.19,165300.0,6.0859,6.0897,6.0672,6.0747,165300.0
2013-06-11 14:50:00,16.18,16.23,16.18,16.21,273900.0,6.0709,6.0897,6.0709,6.0822,273900.0
2013-06-11 15:00:00,16.22,16.25,16.17,16.18,351100.0,6.0859,6.0972,6.0672,6.0709,351100.0
2013-06-11 15:10:00,16.19,16.2,16.16,16.19,188400.0,6.0747,6.0784,6.0634,6.0747,188400.0
2013-06-11 15:20:00,16.19,16.23,16.18,16.18,245200.0,6.0747,6.0897,6.0709,6.0709,245200.0
2013-06-11 15:30:00,16.19,16.19,16.15,16.16,426100.0,6.0747,6.0747,6.0597,6.0634,426100.0
2013-06-11 15:40:00,16.16,16.18,16.14,16.16,530800.0,6.0634,6.0709,6.0559,6.0634,530800.0
2013-06-11 15:50:00,16.16,16.19,16.12,16.19,1139000.0,6.0634,6.0747,6.0484,6.0747,1139000.0
2013-06-12 09:30:00,16.33,16.4,16.25,16.27,736600.0,6.1272,6.1535,6.0972,6.1047,736600.0
2013-06-12 09:40:00,16.26,16.35,16.21,16.25,366000.0,6.1009,6.1347,6.0822,6.0972,366000.0
2013-06-12 09:50:00,16.26,16.29,16.22,16.23,236000.0,6.1009,6.1122,6.0859,6.0897,236000.0
2013-06-12 10:00:00,16.22,16.23,16.11,16.14,409000.0,6.0859,6.0897,6.0447,6.0559,409000.0
2013-06-12 10:10:00,16.14,16.15,16.05,16.08,477000.0,6.0559,6.0597,6.0221,6.0334,477000.0
2013-06-12 10:20:00,16.09,16.12,16.04,16.09,428800.0,6.0372,6.0484,6.0184,6.0372,428800.0
2013-06-12 10:30:00,16.08,16.09,16.01,16.02,436800.0,6.0334,6.0372,6.0071,6.0109,436800.0
2013-06-12 10:40:00,16.02,16.06,15.97,15.98,568200.0,6.0109,6.0259,5.9921,5.9959,568200.0
2013-06-12 10:50:00,15.98,16.02,15.89,15.9,625500.0,5.9959,6.0109,5.9621,5.9659,625500.0
2013-06-12 11:00:00,15.9,15.91,15.85,15.9,470900.0,5.9659,5.9696,5.9471,5.9659,470900.0
2013-06-12 11:10:00,15.91,15.91,15.84,15.86,383500.0,5.9696,5.9696,5.9434,5.9509,383500.0
2013-06-12 11:20:00,15.86,15.92,15.85,15.87,416900.0,5.9509,5.9734,5.9471,5.9546,416900.0
2013-06-12 11:30:00,15.87,15.94,15.87,15.91,215500.0,5.9546,5.9809,5.9546,5.9696,215500.0
2013-06-12 11:40:00,15.91,15.95,15.86,15.86,285300.0,5.9696,5.9846,5.9509,5.9509,285300.0
2013-06-12 11:50:00,15.87,15.89,15.8,15.82,382200.0,5.9546,5.9621,5.9283,5.9359,382200.0
2013-06-12 12:00:00,15.82,15.83,15.75,15.77,957600.0,5.9359,5.9396,5.9096,5.9171,957600.0
2013-06-12 12:10:00,15.77,15.78,15.72,15.75,320700.0,5.9171,5.9208,5.8983,5.9096,320700.0
2013-06-12 12:20:00,15.76,15.78,15.74,15.76,192400.0,5.9133,5.9208,5.9058,5.9133,192400.0
2013-06-12 12:30:00,15.77,15.81,15.74,15.78,463500.0,5.9171,5.9321,5.9058,5.9208,463500.0
2013-06-12 12:40:00,15.78,15.79,15.74,15.75,154300.0,5.9208,5.9246,5.9058,5.9096,154300.0
2013-06-12 12:50:00,15.76,15.77,15.73,15.75,147300.0,5.9133,5.9171,5.9021,5.9096,147300.0
2013-06-12 13:00:00,15.75,15.81,15.73,15.8,276000.0,5.9096,5.9321,5.9021,5.9283,276000.0
2013-06-12 13:10:00,15.8,15.82,15.76,15.8,141700.0,5.9283,5.9359,5.9133,5.9283,141700.0
2013-06-12 13:20:00,15.8,15.81,15.78,15.79,150600.0,5.9283,5.9321,5.9208,5.9246,150600.0
2013-06-12 13:30:00,15.79,15.82,15.76,15.78,175800.0,5.9246,5.9359,5.9133,5.9208,175800.0
2013-06-12 13:40:00,15.77,15.81,15.76,15.79,263200.0,5.9171,5.9321,5.9133,5.9246,263200.0
2013-06-12 13:50:00,15.79,15.82,15.75,15.76,274200.0,5.9246,5.9359,5.9096,5.9133,274200.0
2013-06-12 14:00:00,15.76,15.78,15.72,15.78,245400.0,5.9133,5.9208,5.8983,5.9208,245400.0
2013-06-12 14:10:00,15.78,15.79,15.72,15.73,259700.0,5.9208,5.9246,5.8983,5.9021,259700.0
2013-06-12 14:20:00,15.73,15.75,15.69,15.69,351800.0,5.9021,5.9096,5.8871,5.8871,351800.0
2013-06-12 14:30:00,15.69,15.71,15.59,15.65,994900.0,5.8871,5.8946,5.8496,5.8721,994900.0
2013-06-12 14:40:00,15.64,15.69,15.61,15.62,295700.0,5.8683,5.8871,5.8571,5.8608,295700.0
2013-06-12 14:50:00,15.62,15.69,15.61,15.68,318900.0,5.8608,5.8871,5.8571,5.8833,318900.0
2013-06-12 15:00:00,15.68,15.7,15.61,15.61,532900.0,5.8833,5.8908,5.8571,5.8571,532900.0
2013-06-12 15:10:00,15.62,15.62,15.57,15.58,555300.0,5.8608,5.8608,5.842,5.8458,555300.0
2013-06-12 15:20:00,15.58,15.67,15.57,15.63,552600.0,5.8458,5.8796,5.842,5.8646,552600.0
2013-06-12 15:30:00,15.64,15.64,15.57,15.63,498300.0,5.8683,5.8683,5.842,5.8646,498300.0
2013-06-12 15:40:00,15.63,15.64,15.6,15.63,666200.0,5.8646,5.8683,5.8533,5.8646,666200.0
2013-06-12 15:50:00,15.63,15.68,15.62,15.67,964400.0,5.8646,5.8833,5.8608,5.8796,964400.0
2013-06-13 09:30:00,15.7,15.8,15.65,15.78,433200.0,5.8908,5.9283,5.8721,5.9208,433200.0
2013-06-13 09:40:00,15.77,15.89,15.74,15.78,502300.0,5.9171,5.9621,5.9058,5.9208,502300.0
2013-06-13 09:50:00,15.79,15.96,15.77,15.96,421300.0,5.9246,5.9884,5.9171,5.9884,421300.0
2013-06-13 10:00:00,15.97,15.99,15.9,15.9,571000.0,5.9921,5.9996,5.9659,5.9659,571000.0
2013-06-13 10:10:00,15.9,15.97,15.85,15.95,471300.0,5.9659,5.9921,5.9471,5.9846,471300.0
2013-06-13 10:20:00,15.94,15.96,15.87,15.91,573300.0,5.9809,5.9884,5.9546,5.9696,573300.0
2013-06-13 10:30:00,15.91,15.97,15.88,15.96,552400.0,5.9696,5.9921,5.9584,5.9884,552400.0
2013-06-13 10:40:00,15.97,15.97,15.89,15.94,407600.0,5.9921,5.9921,5.9621,5.9809,407600.0
2013-06-13 10:50:00,15.94,16.01,15.93,15.99,622300.0,5.9809,6.0071,5.9771,5.9996,622300.0
2013-06-13 11:00:00,16.0,16.0,15.91,15.94,343500.0,6.0034,6.0034,5.9696,5.9809,343500.0
2013-06-13 11:10:00,15.95,16.02,15.95,15.99,383100.0,5.9846,6.0109,5.9846,5.9996,383100.0
2013-06-13 11:20:00,16.0,16.1,15.99,16.07,297400.0,6.0034,6.0409,5.9996,6.0297,297400.0
2013-06-13 11:30:00,16.08,16.09,16.02,16.08,175100.0,6.0334,6.0372,6.0109,6.0334,175100.0
2013-06-13 11:40:00,16.09,16.11,16.05,16.06,295600.0,6.0372,6.0447,6.0221,6.0259,295600.0
2013-06-13 11:50:00,16.07,16.07,16.02,16.05,158000.0,6.0297,6.0297,6.0109,6.0221,158000.0
2013-06-13 12:00:00,16.04,16.11,16.04,16.1,474800.0,6.0184,6.0447,6.0184,6.0409,474800.0
2013-06-13 12:10:00,16.11,16.13,16.09,16.11,226200.0,6.0447,6.0522,6.0372,6.0447,226200.0
2013-06-13 12:20:00,16.11,16.12,16.08,16.08,222000.0,6.0447,6.0484,6.0334,6.0334,222000.0
2013-06-13 12:30:00,16.08,16.15,16.07,16.14,173900.0,6.0334,6.0597,6.0297,6.0559,173900.0
2013-06-13 12:40:00,16.14,16.15,16.11,16.12,166900.0,6.0559,6.0597,6.0447,6.0484,166900.0
2013-06-13 12:50:00,16.13,16.23,16.12,16.2,316600.0,6.0522,6.0897,6.0484,6.0784,316600.0
2013-06-13 13:00:00,16.2,16.22,16.17,16.19,475900.0,6.0784,6.0859,6.0672,6.0747,475900.0
2013-06-13 13:10:00,16.18,16.21,16.15,16.21,205100.0,6.0709,6.0822,6.0597,6.0822,205100.0
2013-06-13 13:20:00,16.2,16.21,16.17,16.19,203900.0,6.0784,6.0822,6.0672,6.0747,203900.0
2013-06-13 13:30:00,16.18,16.21,16.17,16.21,419600.0,6.0709,6.0822,6.0672,6.0822,419600.0
2013-06-13 13:40:00,16.21,16.23,16.16,16.18,228100.0,6.0822,6.0897,6.0634,6.0709,228100.0
2013-06-13 13:50:00,16.18,16.24,16.17,16.21,415200.0,6.0709,6.0934,6.0672,6.0822,415200.0
2013-06-13 14:00:00,16.2,16.26,16.2,16.26,646400.0,6.0784,6.1009,6.0784,6.1009,646400.0
2013-06-13 14:10:00,16.25,16.28,16.25,16.26,192300.0,6.0972,6.1084,6.0972,6.1009,192300.0
2013-06-13 14:20:00,16.26,16.28,16.24,16.26,255400.0,6.1009,6.1084,6.0934,6.1009,255400.0
2013-06-13 14:30:00,16.26,16.26,16.23,16.23,328400.0,6.1009,6.1009,6.0897,6.0897,328400.0
2013-06-13 14:40:00,16.23,16.23,16.18,16.22,296500.0,6.0897,6.0897,6.0709,6.0859,296500.0
2013-06-13 14:50:00,16.22,16.28,16.22,16.27,245000.0,6.0859,6.1084,6.0859,6.1047,245000.0
2013-06-13 15:00:00,16.27,16.29,16.24,16.28,339600.0,6.1047,6.1122,6.0934,6.1084,339600.0
2013-06-13 15:10:00,16.29,16.29,16.22,16.24,318500.0,6.1122,6.1122,6.0859,6.0934,318500.0
2013-06-13 15:20:00,16.24,16.31,16.23,16.31,201700.0,6.0934,6.1197,6.0897,6.1197,201700.0
2013-06-13 15:30:00,16.31,16.38,16.3,16.35,742300.0,6.1197,6.146,6.116,6.1347,742300.0
2013-06-13 15:40:00,16.35,16.44,16.35,16.43,835700.0,6.1347,6.1685,6.1347,6.1647,835700.0
2013-06-13 15:50:00,16.42,16.43,16.33,16.36,1215000.0,6.161,6.1647,6.1272,6.1385,1215000.0
2013-06-14 09:30:00,16.27,16.29,16.1,16.13,356700.0,6.1047,6.1122,6.0409,6.0522,356700.0
2013-06-14 09:40:00,16.13,16.17,16.06,16.15,343800.0,6.0522,6.0672,6.0259,6.0597,343800.0
2013-06-14 09:50:00,16.15,16.16,16.07,16.14,374700.0,6.0597,6.0634,6.0297,6.0559,374700.0
2013-06-14 10:00:00,16.13,16.14,16.05,16.08,439100.0,6.0522,6.0559,6.0221,6.0334,439100.0
2013-06-14 10:10:00,16.07,16.07,15.94,15.99,609900.0,6.0297,6.0297,5.9809,5.9996,609900.0
2013-06-14 10:20:00,15.99,15.99,15.93,15.94,298800.0,5.9996,5.9996,5.9771,5.9809,298800.0
2013-06-14 10:30:00,15.94,15.95,15.84,15.87,384600.0,5.9809,5.9846,5.9434,5.9546,384600.0
2013-06-14 10:40:00,15.86,15.96,15.86,15.88,257700.0,5.9509,5.9884,5.9509,5.9584,257700.0
2013-06-14 10:50:00,15.88,15.89,15.79,15.8,535200.0,5.9584,5.9621,5.9246,5.9283,535200.0
2013-06-14 11:00:00,15.8,15.81,15.76,15.78,879100.0,5.9283,5.9321,5.9133,5.9208,879100.0
2013-06-14 11:10:00,15.79,15.83,15.76,15.77,332600.0,5.9246,5.9396,5.9133,5.9171,332600.0
2013-06-14 11:20:00,15.78,15.8,15.76,15.77,339900.0,5.9208,5.9283,5.9133,5.9171,339900.0
2013-06-14 11:30:00,15.77,15.77,15.67,15.67,944000.0,5.9171,5.9171,5.8796,5.8796,944000.0
2013-06-14 11:40:00,15.66,15.72,15.66,15.7,368600.0,5.8758,5.8983,5.8758,5.8908,368600.0
2013-06-14 11:50:00,15.7,15.77,15.7,15.76,181000.0,5.8908,5.9171,5.8908,5.9133,181000.0
2013-06-14 12:00:00,15.75,15.76,15.67,15.69,227900.0,5.9096,5.9133,5.8796,5.8871,227900.0
2013-06-14 12:10:00,15.7,15.71,15.68,15.7,178200.0,5.8908,5.8946,5.8833,5.8908,178200.0
2013-06-14 12:20:00,15.7,15.72,15.67,15.7,225700.0,5.8908,5.8983,5.8796,5.8908,225700.0
2013-06-14 12:30:00,15.71,15.71,15.66,15.68,313000.0,5.8946,5.8946,5.8758,5.8833,313000.0
2013-06-14 12:40:00,15.69,15.71,15.66,15.67,452600.0,5.8871,5.8946,5.8758,5.8796,452600.0
2013-06-14 12:50:00,15.67,15.68,15.6,15.65,453600.0,5.8796,5.8833,5.8533,5.8721,453600.0
2013-06-14 13:00:00,15.65,15.68,15.58,15.68,435900.0,5.8721,5.8833,5.8458,5.8833,435900.0
2013-06-14 13:10:00,15.68,15.71,15.67,15.68,228700.0,5.8833,5.8946,5.8796,5.8833,228700.0
2013-06-14 13:20:00,15.69,15.71,15.66,15.66,143400.0,5.8871,5.8946,5.8758,5.8758,143400.0
2013-06-14 13:30:00,15.66,15.66,15.62,15.62,247500.0,5.8758,5.8758,5.8608,5.8608,247500.0
2013-06-14 13:40:00,15.63,15.65,15.61,15.62,185100.0,5.8646,5.8721,5.8571,5.8608,185100.0
2013-06-14 13:50:00,15.63,15.64,15.58,15.63,272200.0,5.8646,5.8683,5.8458,5.8646,272200.0
2013-06-14 14:00:00,15.62,15.63,15.59,15.62,194000.0,5.8608,5.8646,5.8496,5.8608,194000.0
2013-06-14 14:10:00,15.62,15.66,15.61,15.66,269600.0,5.8608,5.8758,5.8571,5.8758,269600.0
2013-06-14 14:20:00,15.66,15.69,15.65,15.66,252600.0,5.8758,5.8871,5.8721,5.8758,252600.0
2013-06-14 14:30:00,15.66,15.68,15.65,15.67,236200.0,5.8758,5.8833,5.8721,5.8796,236200.0
2013-06-14 14:40:00,15.67,15.7,15.65,15.65,187800.0,5.8796,5.8908,5.8721,5.8721,187800.0
2013-06-14 14:50:00,15.66,15.67,15.6,15.6,278800.0,5.8758,5.8796,5.8533,5.8533,278800.0
2013-06-14 15:00:00,15.6,15.66,15.6,15.61,225200.0,5.8533,5.8758,5.8533,5.8571,225200.0
2013-06-14 15:10:00,15.62,15.66,15.61,15.65,277000.0,5.8608,5.8758,5.8571,5.8721,277000.0
2013-06-14 15:20:00,15.65,15.7,15.63,15.63,322200.0,5.8721,5.8908,5.8646,5.8646,322200.0
2013-06-14 15:30:00,15.64,15.66,15.6,15.61,241000.0,5.8683,5.8758,5.8533,5.8571,241000.0
2013-06-14 15:40:00,15.6,15.62,15.58,15.62,475800.0,5.8533,5.8608,5.8458,5.8608,475800.0
2013-06-14 15:50:00,15.61,15.66,15.61,15.65,1114100.0,5.8571,5.8758,5.8571,5.8721,1114100.0
2013-06-17 09:30:00,15.83,15.91,15.82,15.86,749700.0,5.9396,5.9696,5.9359,5.9509,749700.0
2013-06-17 09:40:00,15.87,15.93,15.83,15.92,395800.0,5.9546,5.9771,5.9396,5.9734,395800.0
2013-06-17 09:50:00,15.93,15.95,15.88,15.91,379100.0,5.9771,5.9846,5.9584,5.9696,379100.0
2013-06-17 10:00:00,15.92,15.94,15.84,15.91,368300.0,5.9734,5.9809,5.9434,5.9696,368300.0
2013-06-17 10:10:00,15.91,15.92,15.88,15.89,273700.0,5.9696,5.9734,5.9584,5.9621,273700.0
2013-06-17 10:20:00,15.9,15.95,15.87,15.93,446600.0,5.9659,5.9846,5.9546,5.9771,446600.0
2013-06-17 10:30:00,15.93,15.94,15.89,15.91,266800.0,5.9771,5.9809,5.9621,5.9696,266800.0
2013-06-17 10:40:00,15.91,15.95,15.91,15.91,275500.0,5.9696,5.9846,5.9696,5.9696,275500.0
2013-06-17 10:50:00,15.91,15.93,15.87,15.88,250600.0,5.9696,5.9771,5.9546,5.9584,250600.0
2013-06-17 11:00:00,15.88,15.89,15.83,15.84,219300.0,5.9584,5.9621,5.9396,5.9434,219300.0
2013-06-17 11:10:00,15.84,15.87,15.81,15.86,205400.0,5.9434,5.9546,5.9321,5.9509,205400.0
2013-06-17 11:20:00,15.87,15.89,15.83,15.86,173300.0,5.9546,5.9621,5.9396,5.9509,173300.0
2013-06-17 11:30:00,15.86,15.87,15.83,15.85,304900.0,5.9509,5.9546,5.9396,5.9471,304900.0
2013-06-17 11:40:00,15.86,15.86,15.78,15.78,284000.0,5.9509,5.9509,5.9208,5.9208,284000.0
2013-06-17 11:50:00,15.78,15.8,15.77,15.79,184800.0,5.9208,5.9283,5.9171,5.9246,184800.0
2013-06-17 12:00:00,15.79,15.81,15.77,15.81,216500.0,5.9246,5.9321,5.9171,5.9321,216500.0
2013-06-17 12:10:00,15.81,15.83,15.8,15.8,153300.0,5.9321,5.9396,5.9283,5.9283,153300.0
2013-06-17 12:20:00,15.81,15.82,15.77,15.78,150000.0,5.9321,5.9359,5.9171,5.9208,150000.0
2013-06-17 12:30:00,15.77,15.8,15.77,15.77,108800.0,5.9171,5.9283,5.9171,5.9171,108800.0
2013-06-17 12:40:00,15.78,15.78,15.76,15.78,81300.0,5.9208,5.9208,5.9133,5.9208,81300.0
2013-06-17 12:50:00,15.78,15.79,15.76,15.76,161300.0,5.9208,5.9246,5.9133,5.9133,161300.0
2013-06-17 13:00:00,15.76,15.76,15.74,15.74,92100.0,5.9133,5.9133,5.9058,5.9058,92100.0
2013-06-17 13:10:00,15.74,15.75,15.71,15.71,519600.0,5.9058,5.9096,5.8946,5.8946,519600.0
2013-06-17 13:20:00,15.71,15.73,15.7,15.72,380300.0,5.8946,5.9021,5.8908,5.8983,380300.0
2013-06-17 13:30:00,15.72,15.73,15.7,15.71,382800.0,5.8983,5.9021,5.8908,5.8946,382800.0
2013-06-17 13:40:00,15.71,15.71,15.68,15.69,339200.0,5.8946,5.8946,5.8833,5.8871,339200.0
2013-06-17 13:50:00,15.69,15.69,15.64,15.64,350000.0,5.8871,5.8871,5.8683,5.8683,350000.0
2013-06-17 14:00:00,15.65,15.66,15.62,15.64,438500.0,5.8721,5.8758,5.8608,5.8683,438500.0
2013-06-17 14:10:00,15.64,15.64,15.55,15.55,806900.0,5.8683,5.8683,5.8345,5.8345,806900.0
2013-06-17 14:20:00,15.54,15.55,15.44,15.45,1021600.0,5.8308,5.8345,5.7933,5.797,1021600.0
2013-06-17 14:30:00,15.45,15.54,15.44,15.5,595900.0,5.797,5.8308,5.7933,5.8158,595900.0
2013-06-17 14:40:00,15.5,15.55,15.48,15.49,393500.0,5.8158,5.8345,5.8083,5.812,393500.0
2013-06-17 14:50:00,15.49,15.52,15.45,15.52,892600.0,5.812,5.8233,5.797,5.8233,892600.0
2013-06-17 15:00:00,15.52,15.59,15.5,15.56,937700.0,5.8233,5.8496,5.8158,5.8383,937700.0
2013-06-17 15:10:00,15.56,15.57,15.48,15.55,629700.0,5.8383,5.842,5.8083,5.8345,629700.0
2013-06-17 15:20:00,15.54,15.6,15.53,15.6,625000.0,5.8308,5.8533,5.827,5.8533,625000.0
2013-06-17 15:30:00,15.61,15.67,15.59,15.64,444300.0,5.8571,5.8796,5.8496,5.8683,444300.0
2013-06-17 15:40:00,15.64,15.66,15.62,15.63,462400.0,5.8683,5.8758,5.8608,5.8646,462400.0
2013-06-17 15:50:00,15.64,15.64,15.61,15.63,747500.0,5.8683,5.8683,5.8571,5.8646,747500.0
2013-06-18 09:30:00,15.31,15.54,15.31,15.51,734900.0,5.7445,5.8308,5.7445,5.8195,734900.0
2013-06-18 09:40:00,15.5,15.54,15.45,15.54,523400.0,5.8158,5.8308,5.797,5.8308,523400.0
2013-06-18 09:50:00,15.54,15.56,15.43,15.46,679500.0,5.8308,5.8383,5.7895,5.8008,679500.0
2013-06-18 10:00:00,15.46,15.47,15.37,15.39,579800.0,5.8008,5.8045,5.767,5.7745,579800.0
2013-06-18 10:10:00,15.39,15.4,15.28,15.31,909000.0,5.7745,5.7783,5.7332,5.7445,909000.0
2013-06-18 10:20:00,15.3,15.43,15.27,15.43,582700.0,5.7407,5.7895,5.7295,5.7895,582700.0
2013-06-18 10:30:00,15.43,15.45,15.36,15.36,578100.0,5.7895,5.797,5.7633,5.7633,578100.0
2013-06-18 10:40:00,15.37,15.37,15.29,15.3,285300.0,5.767,5.767,5.737,5.7407,285300.0
2013-06-18 10:50:00,15.31,15.31,15.23,15.26,970900.0,5.7445,5.7445,5.7145,5.7257,970900.0
2013-06-18 11:00:00,15.26,15.37,15.26,15.32,554800.0,5.7257,5.767,5.7257,5.7482,554800.0
2013-06-18 11:10:00,15.32,15.41,15.32,15.39,391000.0,5.7482,5.782,5.7482,5.7745,391000.0
2013-06-18 11:20:00,15.4,15.5,15.37,15.46,463100.0,5.7783,5.8158,5.767,5.8008,463100.0
2013-06-18 11:30:00,15.47,15.53,15.4,15.4,245500.0,5.8045,5.827,5.7783,5.7783,245500.0
2013-06-18 11:40:00,15.41,15.45,15.39,15.39,113900.0,5.782,5.797,5.7745,5.7745,113900.0
2013-06-18 11:50:00,15.4,15.5,15.39,15.49,318900.0,5.7783,5.8158,5.7745,5.812,318900.0
2013-06-18 12:00:00,15.49,15.54,15.48,15.51,170100.0,5.812,5.8308,5.8083,5.8195,170100.0
2013-06-18 12:10:00,15.5,15.51,15.41,15.43,189400.0,5.8158,5.8195,5.782,5.7895,189400.0
2013-06-18 12:20:00,15.43,15.44,15.39,15.42,128900.0,5.7895,5.7933,5.7745,5.7858,128900.0
2013-06-18 12:30:00,15.42,15.46,15.41,15.44,198500.0,5.7858,5.8008,5.782,5.7933,198500.0
2013-06-18 12:40:00,15.44,15.46,15.43,15.44,168800.0,5.7933,5.8008,5.7895,5.7933,168800.0
2013-06-18 12:50:00,15.44,15.47,15.44,15.47,112500.0,5.7933,5.8045,5.7933,5.8045,112500.0
2013-06-18 13:00:00,15.47,15.49,15.41,15.45,179300.0,5.8045,5.812,5.782,5.797,179300.0
2013-06-18 13:10:00,15.45,15.47,15.39,15.39,276000.0,5.797,5.8045,5.7745,5.7745,276000.0
2013-06-18 13:20:00,15.39,15.4,15.36,15.37,219800.0,5.7745,5.7783,5.7633,5.767,219800.0
2013-06-18 13:30:00,15.37,15.37,15.32,15.35,247000.0,5.767,5.767,5.7482,5.7595,247000.0
2013-06-18 13:40:00,15.36,15.38,15.3,15.32,335300.0,5.7633,5.7708,5.7407,5.7482,335300.0
2013-06-18 13:50:00,15.32,15.35,15.3,15.3,211100.0,5.7482,5.7595,5.7407,5.7407,211100.0
2013-06-18 14:00:00,15.31,15.33,15.29,15.33,193600.0,5.7445,5.752,5.737,5.752,193600.0
2013-06-18 14:10:00,15.33,15.39,15.31,15.37,319000.0,5.752,5.7745,5.7445,5.767,319000.0
2013-06-18 14:20:00,15.37,15.39,15.33,15.38,281600.0,5.767,5.7745,5.752,5.7708,281600.0
2013-06-18 14:30:00,15.38,15.4,15.35,15.38,355700.0,5.7708,5.7783,5.7595,5.7708,355700.0
2013-06-18 14:40:00,15.38,15.38,15.34,15.34,170100.0,5.7708,5.7708,5.7557,5.7557,170100.0
2013-06-18 14:50:00,15.34,15.36,15.31,15.33,179200.0,5.7557,5.7633,5.7445,5.752,179200.0
2013-06-18 15:00:00,15.33,15.33,15.28,15.32,395900.0,5.752,5.752,5.7332,5.7482,395900.0
2013-06-18 15:10:00,15.32,15.35,15.29,15.32,286600.0,5.7482,5.7595,5.737,5.7482,286600.0
2013-06-18 15:20:00,15.32,15.34,15.3,15.33,247800.0,5.7482,5.7557,5.7407,5.752,247800.0
2013-06-18 15:30:00,15.34,15.37,15.33,15.37,426900.0,5.7557,5.767,5.752,5.767,426900.0
2013-06-18 15:40:00,15.37,15.39,15.34,15.35,542400.0,5.767,5.7745,5.7557,5.7595,542400.0
2013-06-18 15:50:00,15.36,15.38,15.32,15.38,959300.0,5.7633,5.7708,5.7482,5.7708,959300.0
2013-06-19 09:30:00,15.27,15.43,15.25,15.43,1102800.0,5.7295,5.7895,5.722,5.7895,1102800.0
2013-06-19 09:40:00,15.42,15.46,15.27,15.28,644500.0,5.7858,5.8008,5.7295,5.7332,644500.0
2013-06-19 09:50:00,15.27,15.29,15.23,15.25,505000.0,5.7295,5.737,5.7145,5.722,505000.0
2013-06-19 10:00:00,15.24,15.35,15.21,15.34,660200.0,5.7182,5.7595,5.707,5.7557,660200.0
2013-06-19 10:10:00,15.34,15.35,15.28,15.28,317400.0,5.7557,5.7595,5.7332,5.7332,317400.0
2013-06-19 10:20:00,15.28,15.28,15.2,15.22,576100.0,5.7332,5.7332,5.7032,5.7107,576100.0
2013-06-19 10:30:00,15.22,15.3,15.21,15.26,284600.0,5.7107,5.7407,5.707,5.7257,284600.0
2013-06-19 10:40:00,15.26,15.29,15.19,15.24,341900.0,5.7257,5.737,5.6995,5.7182,341900.0
2013-06-19 10:50:00,15.24,15.24,15.19,15.22,266300.0,5.7182,5.7182,5.6995,5.7107,266300.0
2013-06-19 11:00:00,15.22,15.28,15.21,15.24,208700.0,5.7107,5.7332,5.707,5.7182,208700.0
2013-06-19 11:10:00,15.24,15.24,15.18,15.22,300700.0,5.7182,5.7182,5.6957,5.7107,300700.0
2013-06-19 11:20:00,15.22,15.23,15.14,15.17,453400.0,5.7107,5.7145,5.6807,5.692,453400.0
2013-06-19 11:30:00,15.16,15.18,15.15,15.16,209100.0,5.6882,5.6957,5.6845,5.6882,209100.0
2013-06-19 11:40:00,15.16,15.17,15.14,15.17,135600.0,5.6882,5.692,5.6807,5.692,135600.0
2013-06-19 11:50:00,15.17,15.18,15.15,15.18,158300.0,5.692,5.6957,5.6845,5.6957,158300.0
2013-06-19 12:00:00,15.18,15.18,15.16,15.18,80800.0,5.6957,5.6957,5.6882,5.6957,80800.0
2013-06-19 12:10:00,15.17,15.2,15.15,15.15,195700.0,5.692,5.7032,5.6845,5.6845,195700.0
2013-06-19 12:20:00,15.15,15.18,15.15,15.18,92300.0,5.6845,5.6957,5.6845,5.6957,92300.0
2013-06-19 12:30:00,15.17,15.23,15.16,15.23,216900.0,5.692,5.7145,5.6882,5.7145,216900.0
2013-06-19 12:40:00,15.22,15.25,15.21,15.23,100400.0,5.7107,5.722,5.707,5.7145,100400.0
2013-06-19 12:50:00,15.23,15.24,15.21,15.21,102000.0,5.7145,5.7182,5.707,5.707,102000.0
2013-06-19 13:00:00,15.21,15.22,15.18,15.19,126700.0,5.707,5.7107,5.6957,5.6995,126700.0
2013-06-19 13:10:00,15.19,15.25,15.18,15.24,257500.0,5.6995,5.722,5.6957,5.7182,257500.0
2013-06-19 13:20:00,15.24,15.25,15.23,15.23,144000.0,5.7182,5.722,5.7145,5.7145,144000.0
2013-06-19 13:30:00,15.23,15.25,15.22,15.24,280300.0,5.7145,5.722,5.7107,5.7182,280300.0
2013-06-19 13:40:00,15.25,15.25,15.22,15.22,62100.0,5.722,5.722,5.7107,5.7107,62100.0
2013-06-19 13:50:00,15.22,15.27,15.22,15.26,71800.0,5.7107,5.7295,5.7107,5.7257,71800.0
2013-06-19 14:00:00,15.26,15.3,15.1,15.12,557300.0,5.7257,5.7407,5.6657,5.6732,557300.0
2013-06-19 14:10:00,15.12,15.24,15.08,15.23,577700.0,5.6732,5.7182,5.6582,5.7145,577700.0
2013-06-19 14:20:00,15.23,15.23,15.09,15.13,382800.0,5.7145,5.7145,5.6619,5.677,382800.0
2013-06-19 14:30:00,15.14,15.22,15.09,15.14,772400.0,5.6807,5.7107,5.6619,5.6807,772400.0
2013-06-19 14:40:00,15.14,15.16,15.0,15.01,1169900.0,5.6807,5.6882,5.6282,5.6319,1169900.0
2013-06-19 14:50:00,15.02,15.02,14.73,14.75,1383400.0,5.6357,5.6357,5.5269,5.5344,1383400.0
2013-06-19 15:00:00,14.74,14.86,14.68,14.83,2125700.0,5.5306,5.5756,5.5081,5.5644,2125700.0
2013-06-19 15:10:00,14.84,14.85,14.75,14.77,906200.0,5.5681,5.5719,5.5344,5.5419,906200.0
2013-06-19 15:20:00,14.77,14.87,14.76,14.87,802000.0,5.5419,5.5794,5.5381,5.5794,802000.0
2013-06-19 15:30:00,14.86,14.9,14.82,14.89,1038800.0,5.5756,5.5907,5.5606,5.5869,1038800.0
2013-06-19 15:40:00,14.9,14.9,14.69,14.73,1740100.0,5.5907,5.5907,5.5119,5.5269,1740100.0
2013-06-19 15:50:00,14.73,14.79,14.71,14.74,2511300.0,5.5269,5.5494,5.5194,5.5306,2511300.0
2013-06-20 09:30:00,14.08,14.16,13.99,14.02,2199900.0,5.283,5.313,5.2492,5.2605,2199900.0
2013-06-20 09:40:00,14.05,14.07,13.91,14.05,3206800.0,5.2717,5.2792,5.2192,5.2717,3206800.0
2013-06-20 09:50:00,14.05,14.27,14.03,14.24,2952100.0,5.2717,5.3543,5.2642,5.343,2952100.0
2013-06-20 10:00:00,14.24,14.33,14.09,14.14,2057100.0,5.343,5.3768,5.2867,5.3055,2057100.0
2013-06-20 10:10:00,14.14,14.17,14.06,14.07,1696300.0,5.3055,5.3168,5.2755,5.2792,1696300.0
2013-06-20 10:20:00,14.07,14.12,14.01,14.1,1314800.0,5.2792,5.298,5.2567,5.2905,1314800.0
2013-06-20 10:30:00,14.1,14.14,14.05,14.14,1202200.0,5.2905,5.3055,5.2717,5.3055,1202200.0
2013-06-20 10:40:00,14.13,14.19,14.12,14.17,553100.0,5.3017,5.3243,5.298,5.3168,553100.0
2013-06-20 10:50:00,14.17,14.17,14.11,14.16,800600.0,5.3168,5.3168,5.2942,5.313,800600.0
2013-06-20 11:00:00,14.16,14.17,14.06,14.06,1042400.0,5.313,5.3168,5.2755,5.2755,1042400.0
2013-06-20 11:10:00,14.06,14.09,14.03,14.06,495600.0,5.2755,5.2867,5.2642,5.2755,495600.0
2013-06-20 11:20:00,14.07,14.17,14.01,14.17,712400.0,5.2792,5.3168,5.2567,5.3168,712400.0
2013-06-20 11:30:00,14.17,14.33,14.17,14.31,841200.0,5.3168,5.3768,5.3168,5.3693,841200.0
2013-06-20 11:40:00,14.31,14.36,14.23,14.28,617800.0,5.3693,5.388,5.3393,5.358,617800.0
2013-06-20 11:50:00,14.28,14.34,14.27,14.27,244800.0,5.358,5.3805,5.3543,5.3543,244800.0
2013-06-20 12:00:00,14.28,14.38,14.25,14.38,371200.0,5.358,5.3955,5.3468,5.3955,371200.0
2013-06-20 12:10:00,14.38,14.48,14.37,14.41,495900.0,5.3955,5.4331,5.3918,5.4068,495900.0
2013-06-20 12:20:00,14.4,14.43,14.33,14.34,461600.0,5.403,5.4143,5.3768,5.3805,461600.0
2013-06-20 12:30:00,14.34,14.43,14.31,14.32,313200.0,5.3805,5.4143,5.3693,5.373,313200.0
2013-06-20 12:40:00,14.31,14.35,14.3,14.32,265900.0,5.3693,5.3843,5.3655,5.373,265900.0
2013-06-20 12:50:00,14.32,14.32,14.26,14.3,332200.0,5.373,5.373,5.3505,5.3655,332200.0
2013-06-20 13:00:00,14.3,14.3,14.24,14.25,284200.0,5.3655,5.3655,5.343,5.3468,284200.0
2013-06-20 13:10:00,14.25,14.33,14.23,14.27,459600.0,5.3468,5.3768,5.3393,5.3543,459600.0
2013-06-20 13:20:00,14.27,14.31,14.2,14.21,397400.0,5.3543,5.3693,5.328,5.3318,397400.0
2013-06-20 13:30:00,14.21,14.28,14.19,14.26,538900.0,5.3318,5.358,5.3243,5.3505,538900.0
2013-06-20 13:40:00,14.27,14.33,14.24,14.29,271500.0,5.3543,5.3768,5.343,5.3618,271500.0
2013-06-20 13:50:00,14.29,14.38,14.29,14.38,332800.0,5.3618,5.3955,5.3618,5.3955,332800.0
2013-06-20 14:00:00,14.38,14.38,14.3,14.33,310700.0,5.3955,5.3955,5.3655,5.3768,310700.0
2013-06-20 14:10:00,14.32,14.33,14.22,14.24,374200.0,5.373,5.3768,5.3355,5.343,374200.0
2013-06-20 14:20:00,14.24,14.26,14.1,14.1,638500.0,5.343,5.3505,5.2905,5.2905,638500.0
2013-06-20 14:30:00,14.1,14.15,14.0,14.02,926100.0,5.2905,5.3092,5.253,5.2605,926100.0
2013-06-20 14:40:00,14.02,14.08,14.0,14.01,664800.0,5.2605,5.283,5.253,5.2567,664800.0
2013-06-20 14:50:00,14.01,14.01,13.88,13.89,1254100.0,5.2567,5.2567,5.2079,5.2117,1254100.0
2013-06-20 15:00:00,13.9,14.13,13.88,14.11,994400.0,5.2154,5.3017,5.2079,5.2942,994400.0
2013-06-20 15:10:00,14.11,14.11,13.98,14.0,707700.0,5.2942,5.2942,5.2455,5.253,707700.0
2013-06-20 15:20:00,14.0,14.04,13.98,14.0,842400.0,5.253,5.268,5.2455,5.253,842400.0
2013-06-20 15:30:00,14.0,14.03,13.94,13.98,874900.0,5.253,5.2642,5.2305,5.2455,874900.0
2013-06-20 15:40:00,13.97,14.02,13.94,13.99,1302300.0,5.2417,5.2605,5.2305,5.2492,1302300.0
2013-06-20 15:50:00,13.99,14.09,13.98,14.06,2508200.0,5.2492,5.2867,5.2455,5.2755,2508200.0
2013-06-21 09:30:00,13.94,13.97,13.76,13.86,1221600.0,5.2305,5.2417,5.1629,5.2004,1221600.0
2013-06-21 09:40:00,13.86,13.95,13.83,13.94,838500.0,5.2004,5.2342,5.1892,5.2305,838500.0
2013-06-21 09:50:00,13.93,13.93,13.86,13.88,609800.0,5.2267,5.2267,5.2004,5.2079,609800.0
2013-06-21 10:00:00,13.88,13.95,13.83,13.94,893400.0,5.2079,5.2342,5.1892,5.2305,893400.0
2013-06-21 10:10:00,13.94,13.97,13.82,13.82,677100.0,5.2305,5.2417,5.1854,5.1854,677100.0
2013-06-21 10:20:00,13.83,13.86,13.75,13.76,684800.0,5.1892,5.2004,5.1592,5.1629,684800.0
2013-06-21 10:30:00,13.76,13.81,13.75,13.79,709000.0,5.1629,5.1817,5.1592,5.1742,709000.0
2013-06-21 10:40:00,13.79,13.81,13.73,13.79,874100.0,5.1742,5.1817,5.1517,5.1742,874100.0
2013-06-21 10:50:00,13.79,13.84,13.78,13.82,594100.0,5.1742,5.1929,5.1704,5.1854,594100.0
2013-06-21 11:00:00,13.82,13.83,13.77,13.78,619500.0,5.1854,5.1892,5.1667,5.1704,619500.0
2013-06-21 11:10:00,13.78,13.79,13.76,13.78,535100.0,5.1704,5.1742,5.1629,5.1704,535100.0
2013-06-21 11:20:00,13.78,13.78,13.69,13.72,481400.0,5.1704,5.1704,5.1366,5.1479,481400.0
2013-06-21 11:30:00,13.72,13.72,13.66,13.68,968900.0,5.1479,5.1479,5.1254,5.1329,968900.0
2013-06-21 11:40:00,13.68,13.74,13.67,13.73,349300.0,5.1329,5.1554,5.1291,5.1517,349300.0
2013-06-21 11:50:00,13.72,13.73,13.68,13.68,283300.0,5.1479,5.1517,5.1329,5.1329,283300.0
2013-06-21 12:00:00,13.69,13.8,13.68,13.76,697100.0,5.1366,5.1779,5.1329,5.1629,697100.0
2013-06-21 12:10:00,13.77,13.81,13.76,13.79,419600.0,5.1667,5.1817,5.1629,5.1742,419600.0
2013-06-21 12:20:00,13.8,13.8,13.72,13.75,204800.0,5.1779,5.1779,5.1479,5.1592,204800.0
2013-06-21 12:30:00,13.75,13.78,13.71,13.77,201500.0,5.1592,5.1704,5.1442,5.1667,201500.0
2013-06-21 12:40:00,13.77,13.87,13.77,13.85,581900.0,5.1667,5.2042,5.1667,5.1967,581900.0
2013-06-21 12:50:00,13.84,13.93,13.8,13.92,328500.0,5.1929,5.2267,5.1779,5.2229,328500.0
2013-06-21 13:00:00,13.93,13.93,13.82,13.86,427400.0,5.2267,5.2267,5.1854,5.2004,427400.0
2013-06-21 13:10:00,13.86,13.89,13.83,13.86,354600.0,5.2004,5.2117,5.1892,5.2004,354600.0
2013-06-21 13:20:00,13.86,13.86,13.81,13.83,302600.0,5.2004,5.2004,5.1817,5.1892,302600.0
2013-06-21 13:30:00,13.82,13.85,13.8,13.83,235400.0,5.1854,5.1967,5.1779,5.1892,235400.0
2013-06-21 13:40:00,13.82,13.83,13.77,13.78,295000.0,5.1854,5.1892,5.1667,5.1704,295000.0
2013-06-21 13:50:00,13.78,13.8,13.75,13.77,415100.0,5.1704,5.1779,5.1592,5.1667,415100.0
2013-06-21 14:00:00,13.78,13.79,13.75,13.75,286300.0,5.1704,5.1742,5.1592,5.1592,286300.0
2013-06-21 14:10:00,13.75,13.81,13.75,13.81,615400.0,5.1592,5.1817,5.1592,5.1817,615400.0
2013-06-21 14:20:00,13.81,13.83,13.78,13.81,446800.0,5.1817,5.1892,5.1704,5.1817,446800.0
2013-06-21 14:30:00,13.81,13.82,13.75,13.75,434300.0,5.1817,5.1854,5.1592,5.1592,434300.0
2013-06-21 14:40:00,13.76,13.8,13.73,13.79,580300.0,5.1629,5.1779,5.1517,5.1742,580300.0
2013-06-21 14:50:00,13.8,13.8,13.74,13.78,325500.0,5.1779,5.1779,5.1554,5.1704,325500.0
2013-06-21 15:00:00,13.78,13.82,13.74,13.82,776800.0,5.1704,5.1854,5.1554,5.1854,776800.0
2013-06-21 15:10:00,13.81,13.9,13.81,13.84,671100.0,5.1817,5.2154,5.1817,5.1929,671100.0
2013-06-21 15:20:00,13.84,13.88,13.83,13.88,293400.0,5.1929,5.2079,5.1892,5.2079,293400.0
2013-06-21 15:30:00,13.88,13.89,13.83,13.85,560300.0,5.2079,5.2117,5.1892,5.1967,560300.0
2013-06-21 15:40:00,13.85,13.87,13.78,13.81,711000.0,5.1967,5.2042,5.1704,5.1817,711000.0
2013-06-21 15:50:00,13.8,13.82,13.76,13.79,1505200.0,5.1779,5.1854,5.1629,5.1742,1505200.0
2013-06-24 09:30:00,13.45,13.48,13.35,13.39,1007100.0,5.0466,5.0579,5.0091,5.0241,1007100.0
2013-06-24 09:40:00,13.39,13.5,13.38,13.46,828800.0,5.0241,5.0654,5.0203,5.0504,828800.0
2013-06-24 09:50:00,13.46,13.46,13.19,13.2,1251400.0,5.0504,5.0504,4.949,4.9528,1251400.0
2013-06-24 10:00:00,13.2,13.32,13.17,13.25,1042300.0,4.9528,4.9978,4.9415,4.9716,1042300.0
2013-06-24 10:10:00,13.25,13.27,13.21,13.26,573400.0,4.9716,4.9791,4.9565,4.9753,573400.0
2013-06-24 10:20:00,13.26,13.26,13.11,13.13,940200.0,4.9753,4.9753,4.919,4.9265,940200.0
2013-06-24 10:30:00,13.13,13.26,13.09,13.25,678900.0,4.9265,4.9753,4.9115,4.9716,678900.0
2013-06-24 10:40:00,13.24,13.24,13.15,13.19,470900.0,4.9678,4.9678,4.934,4.949,470900.0
2013-06-24 10:50:00,13.2,13.21,13.15,13.19,401300.0,4.9528,4.9565,4.934,4.949,401300.0
2013-06-24 11:00:00,13.18,13.19,13.11,13.14,406500.0,4.9453,4.949,4.919,4.9303,406500.0
2013-06-24 11:10:00,13.15,13.19,13.05,13.06,471900.0,4.934,4.949,4.8965,4.9003,471900.0
2013-06-24 11:20:00,13.06,13.07,12.96,12.96,779200.0,4.9003,4.904,4.8627,4.8627,779200.0
2013-06-24 11:30:00,12.97,13.14,12.95,13.13,593500.0,4.8665,4.9303,4.859,4.9265,593500.0
2013-06-24 11:40:00,13.13,13.18,13.12,13.15,499200.0,4.9265,4.9453,4.9228,4.934,499200.0
2013-06-24 11:50:00,13.15,13.17,13.06,13.09,433000.0,4.934,4.9415,4.9003,4.9115,433000.0
2013-06-24 12:00:00,13.08,13.12,13.03,13.05,488100.0,4.9078,4.9228,4.889,4.8965,488100.0
2013-06-24 12:10:00,13.06,13.16,13.05,13.15,268800.0,4.9003,4.9378,4.8965,4.934,268800.0
2013-06-24 12:20:00,13.15,13.17,13.05,13.14,375800.0,4.934,4.9415,4.8965,4.9303,375800.0
2013-06-24 12:30:00,13.13,13.21,13.12,13.13,543500.0,4.9265,4.9565,4.9228,4.9265,543500.0
2013-06-24 12:40:00,13.14,13.16,13.11,13.15,354900.0,4.9303,4.9378,4.919,4.934,354900.0
2013-06-24 12:50:00,13.14,13.24,13.14,13.21,326600.0,4.9303,4.9678,4.9303,4.9565,326600.0
2013-06-24 13:00:00,13.22,13.24,13.19,13.22,305600.0,4.9603,4.9678,4.949,4.9603,305600.0
2013-06-24 13:10:00,13.22,13.25,13.19,13.21,535400.0,4.9603,4.9716,4.949,4.9565,535400.0
2013-06-24 13:20:00,13.22,13.27,13.21,13.25,317200.0,4.9603,4.9791,4.9565,4.9716,317200.0
2013-06-24 13:30:00,13.24,13.3,13.24,13.26,314500.0,4.9678,4.9903,4.9678,4.9753,314500.0
2013-06-24 13:40:00,13.26,13.32,13.26,13.29,666500.0,4.9753,4.9978,4.9753,4.9866,666500.0
2013-06-24 13:50:00,13.29,13.32,13.27,13.29,491000.0,4.9866,4.9978,4.9791,4.9866,491000.0
2013-06-24 14:00:00,13.29,13.33,13.27,13.33,684900.0,4.9866,5.0016,4.9791,5.0016,684900.0
2013-06-24 14:10:00,13.33,13.39,13.33,13.38,609300.0,5.0016,5.0241,5.0016,5.0203,609300.0
2013-06-24 14:20:00,13.37,13.44,13.36,13.43,488200.0,5.0166,5.0428,5.0128,5.0391,488200.0
2013-06-24 14:30:00,13.43,13.51,13.42,13.51,496400.0,5.0391,5.0691,5.0353,5.0691,496400.0
2013-06-24 14:40:00,13.51,13.51,13.42,13.43,371300.0,5.0691,5.0691,5.0353,5.0391,371300.0
2013-06-24 14:50:00,13.43,13.45,13.36,13.41,357300.0,5.0391,5.0466,5.0128,5.0316,357300.0
2013-06-24 15:00:00,13.4,13.44,13.38,13.42,232200.0,5.0278,5.0428,5.0203,5.0353,232200.0
2013-06-24 15:10:00,13.42,13.46,13.33,13.35,398100.0,5.0353,5.0504,5.0016,5.0091,398100.0
2013-06-24 15:20:00,13.36,13.4,13.34,13.36,625000.0,5.0128,5.0278,5.0053,5.0128,625000.0
2013-06-24 15:30:00,13.36,13.44,13.34,13.41,371100.0,5.0128,5.0428,5.0053,5.0316,371100.0
2013-06-24 15:40:00,13.41,13.41,13.31,13.34,939900.0,5.0316,5.0316,4.9941,5.0053,939900.0
2013-06-24 15:50:00,13.34,13.39,13.32,13.32,1167100.0,5.0053,5.0241,4.9978,4.9978,1167100.0
2013-06-25 09:30:00,13.7,13.72,13.51,13.52,980300.0,5.1404,5.1479,5.0691,5.0729,980300.0
2013-06-25 09:40:00,13.52,13.59,13.4,13.46,1226300.0,5.0729,5.0991,5.0278,5.0504,1226300.0
2013-06-25 09:50:00,13.46,13.48,13.37,13.48,679400.0,5.0504,5.0579,5.0166,5.0579,679400.0
2013-06-25 10:00:00,13.47,13.48,13.32,13.33,974600.0,5.0541,5.0579,4.9978,5.0016,974600.0
2013-06-25 10:10:00,13.34,13.36,13.27,13.29,772000.0,5.0053,5.0128,4.9791,4.9866,772000.0
2013-06-25 10:20:00,13.29,13.37,13.29,13.29,784900.0,4.9866,5.0166,4.9866,4.9866,784900.0
2013-06-25 10:30:00,13.29,13.43,13.28,13.39,606000.0,4.9866,5.0391,4.9828,5.0241,606000.0
2013-06-25 10:40:00,13.38,13.46,13.36,13.46,430400.0,5.0203,5.0504,5.0128,5.0504,430400.0
2013-06-25 10:50:00,13.46,13.46,13.39,13.4,440000.0,5.0504,5.0504,5.0241,5.0278,440000.0
2013-06-25 11:00:00,13.41,13.46,13.39,13.45,353800.0,5.0316,5.0504,5.0241,5.0466,353800.0
2013-06-25 11:10:00,13.45,13.45,13.42,13.44,234500.0,5.0466,5.0466,5.0353,5.0428,234500.0
2013-06-25 11:20:00,13.44,13.44,13.42,13.44,382900.0,5.0428,5.0428,5.0353,5.0428,382900.0
2013-06-25 11:30:00,13.42,13.42,13.35,13.37,886200.0,5.0353,5.0353,5.0091,5.0166,886200.0
2013-06-25 11:40:00,13.37,13.38,13.33,13.37,324900.0,5.0166,5.0203,5.0016,5.0166,324900.0
2013-06-25 11:50:00,13.37,13.4,13.36,13.38,356200.0,5.0166,5.0278,5.0128,5.0203,356200.0
2013-06-25 12:00:00,13.38,13.39,13.36,13.38,145600.0,5.0203,5.0241,5.0128,5.0203,145600.0
2013-06-25 12:10:00,13.38,13.38,13.29,13.29,506500.0,5.0203,5.0203,4.9866,4.9866,506500.0
2013-06-25 12:20:00,13.29,13.34,13.29,13.34,234300.0,4.9866,5.0053,4.9866,5.0053,234300.0
2013-06-25 12:30:00,13.34,13.39,13.33,13.39,298600.0,5.0053,5.0241,5.0016,5.0241,298600.0
2013-06-25 12:40:00,13.39,13.44,13.39,13.4,181400.0,5.0241,5.0428,5.0241,5.0278,181400.0
2013-06-25 12:50:00,13.4,13.42,13.38,13.38,301000.0,5.0278,5.0353,5.0203,5.0203,301000.0
2013-06-25 13:00:00,13.39,13.39,13.31,13.31,284700.0,5.0241,5.0241,4.9941,4.9941,284700.0
2013-06-25 13:10:00,13.31,13.32,13.28,13.3,141100.0,4.9941,4.9978,4.9828,4.9903,141100.0
2013-06-25 13:20:00,13.3,13.32,13.28,13.32,172200.0,4.9903,4.9978,4.9828,4.9978,172200.0
2013-06-25 13:30:00,13.32,13.33,13.29,13.33,172900.0,4.9978,5.0016,4.9866,5.0016,172900.0
2013-06-25 13:40:00,13.33,13.35,13.28,13.3,539300.0,5.0016,5.0091,4.9828,4.9903,539300.0
2013-06-25 13:50:00,13.29,13.3,13.26,13.28,246300.0,4.9866,4.9903,4.9753,4.9828,246300.0
2013-06-25 14:00:00,13.27,13.3,13.25,13.28,387700.0,4.9791,4.9903,4.9716,4.9828,387700.0
2013-06-25 14:10:00,13.28,13.39,13.28,13.38,239800.0,4.9828,5.0241,4.9828,5.0203,239800.0
2013-06-25 14:20:00,13.37,13.41,13.35,13.39,381100.0,5.0166,5.0316,5.0091,5.0241,381100.0
2013-06-25 14:30:00,13.39,13.4,13.34,13.4,695800.0,5.0241,5.0278,5.0053,5.0278,695800.0
2013-06-25 14:40:00,13.4,13.4,13.36,13.39,245400.0,5.0278,5.0278,5.0128,5.0241,245400.0
2013-06-25 14:50:00,13.39,13.41,13.35,13.38,400900.0,5.0241,5.0316,5.0091,5.0203,400900.0
2013-06-25 15:00:00,13.39,13.41,13.38,13.39,219200.0,5.0241,5.0316,5.0203,5.0241,219200.0
2013-06-25 15:10:00,13.38,13.43,13.37,13.4,317900.0,5.0203,5.0391,5.0166,5.0278,317900.0
2013-06-25 15:20:00,13.4,13.42,13.38,13.42,476300.0,5.0278,5.0353,5.0203,5.0353,476300.0
2013-06-25 15:30:00,13.41,13.51,13.41,13.49,1057200.0,5.0316,5.0691,5.0316,5.0616,1057200.0
2013-06-25 15:40:00,13.48,13.56,13.43,13.44,1789200.0,5.0579,5.0879,5.0391,5.0428,1789200.0
2013-06-25 15:50:00,13.44,13.48,13.43,13.44,1297100.0,5.0428,5.0579,5.0391,5.0428,1297100.0
2013-06-26 09:30:00,13.59,13.76,13.56,13.75,800900.0,5.0991,5.1629,5.0879,5.1592,800900.0
2013-06-26 09:40:00,13.75,13.83,13.71,13.83,1007800.0,5.1592,5.1892,5.1442,5.1892,1007800.0
2013-06-26 09:50:00,13.82,13.87,13.7,13.8,890400.0,5.1854,5.2042,5.1404,5.1779,890400.0
2013-06-26 10:00:00,13.8,13.81,13.72,13.77,443000.0,5.1779,5.1817,5.1479,5.1667,443000.0
2013-06-26 10:10:00,13.77,13.78,13.71,13.75,561300.0,5.1667,5.1704,5.1442,5.1592,561300.0
2013-06-26 10:20:00,13.75,13.79,13.7,13.7,690300.0,5.1592,5.1742,5.1404,5.1404,690300.0
2013-06-26 10:30:00,13.69,13.71,13.65,13.71,521800.0,5.1366,5.1442,5.1216,5.1442,521800.0
2013-06-26 10:40:00,13.71,13.72,13.66,13.66,362700.0,5.1442,5.1479,5.1254,5.1254,362700.0
2013-06-26 10:50:00,13.65,13.7,13.64,13.65,324300.0,5.1216,5.1404,5.1179,5.1216,324300.0
2013-06-26 11:00:00,13.66,13.68,13.62,13.62,516100.0,5.1254,5.1329,5.1104,5.1104,516100.0
2013-06-26 11:10:00,13.62,13.65,13.59,13.6,366400.0,5.1104,5.1216,5.0991,5.1029,366400.0
2013-06-26 11:20:00,13.6,13.62,13.58,13.61,301100.0,5.1029,5.1104,5.0954,5.1066,301100.0
2013-06-26 11:30:00,13.61,13.65,13.58,13.58,1133500.0,5.1066,5.1216,5.0954,5.0954,1133500.0
2013-06-26 11:40:00,13.58,13.61,13.53,13.56,269900.0,5.0954,5.1066,5.0766,5.0879,269900.0
2013-06-26 11:50:00,13.56,13.57,13.52,13.55,204600.0,5.0879,5.0916,5.0729,5.0841,204600.0
2013-06-26 12:00:00,13.55,13.61,13.54,13.58,174000.0,5.0841,5.1066,5.0804,5.0954,174000.0
2013-06-26 12:10:00,13.58,13.63,13.58,13.63,131600.0,5.0954,5.1141,5.0954,5.1141,131600.0
2013-06-26 12:20:00,13.63,13.64,13.61,13.62,174800.0,5.1141,5.1179,5.1066,5.1104,174800.0
2013-06-26 12:30:00,13.63,13.63,13.56,13.61,215700.0,5.1141,5.1141,5.0879,5.1066,215700.0
2013-06-26 12:40:00,13.62,13.64,13.57,13.62,211900.0,5.1104,5.1179,5.0916,5.1104,211900.0
2013-06-26 12:50:00,13.62,13.64,13.6,13.63,317500.0,5.1104,5.1179,5.1029,5.1141,317500.0
2013-06-26 13:00:00,13.63,13.64,13.59,13.61,174300.0,5.1141,5.1179,5.0991,5.1066,174300.0
2013-06-26 13:10:00,13.62,13.65,13.6,13.63,99900.0,5.1104,5.1216,5.1029,5.1141,99900.0
2013-06-26 13:20:00,13.64,13.66,13.61,13.66,185100.0,5.1179,5.1254,5.1066,5.1254,185100.0
2013-06-26 13:30:00,13.66,13.68,13.64,13.65,276700.0,5.1254,5.1329,5.1179,5.1216,276700.0
2013-06-26 13:40:00,13.66,13.67,13.62,13.64,265700.0,5.1254,5.1291,5.1104,5.1179,265700.0
2013-06-26 13:50:00,13.64,13.69,13.63,13.69,159600.0,5.1179,5.1366,5.1141,5.1366,159600.0
2013-06-26 14:00:00,13.69,13.71,13.65,13.67,272800.0,5.1366,5.1442,5.1216,5.1291,272800.0
2013-06-26 14:10:00,13.67,13.68,13.66,13.66,116600.0,5.1291,5.1329,5.1254,5.1254,116600.0
2013-06-26 14:20:00,13.66,13.69,13.65,13.68,213200.0,5.1254,5.1366,5.1216,5.1329,213200.0
2013-06-26 14:30:00,13.68,13.69,13.62,13.63,422700.0,5.1329,5.1366,5.1104,5.1141,422700.0
2013-06-26 14:40:00,13.64,13.65,13.59,13.61,639700.0,5.1179,5.1216,5.0991,5.1066,639700.0
2013-06-26 14:50:00,13.61,13.7,13.6,13.69,290300.0,5.1066,5.1404,5.1029,5.1366,290300.0
2013-06-26 15:00:00,13.69,13.74,13.69,13.72,657100.0,5.1366,5.1554,5.1366,5.1479,657100.0
2013-06-26 15:10:00,13.72,13.76,13.68,13.76,685400.0,5.1479,5.1629,5.1329,5.1629,685400.0
2013-06-26 15:20:00,13.76,13.79,13.73,13.76,437100.0,5.1629,5.1742,5.1517,5.1629,437100.0
2013-06-26 15:30:00,13.75,13.8,13.75,13.79,562900.0,5.1592,5.1779,5.1592,5.1742,562900.0
2013-06-26 15:40:00,13.78,13.79,13.72,13.72,667500.0,5.1704,5.1742,5.1479,5.1479,667500.0
2013-06-26 15:50:00,13.72,13.76,13.67,13.67,1393000.0,5.1479,5.1629,5.1291,5.1291,1393000.0
2013-06-27 09:30:00,13.74,13.77,13.64,13.74,904100.0,5.1554,5.1667,5.1179,5.1554,904100.0
2013-06-27 09:40:00,13.74,13.82,13.73,13.82,612600.0,5.1554,5.1854,5.1517,5.1854,612600.0
2013-06-27 09:50:00,13.82,13.85,13.79,13.83,338900.0,5.1854,5.1967,5.1742,5.1892,338900.0
2013-06-27 10:00:00,13.84,13.85,13.68,13.69,774200.0,5.1929,5.1967,5.1329,5.1366,774200.0
2013-06-27 10:10:00,13.69,13.77,13.68,13.74,296600.0,5.1366,5.1667,5.1329,5.1554,296600.0
2013-06-27 10:20:00,13.75,13.81,13.74,13.78,353900.0,5.1592,5.1817,5.1554,5.1704,353900.0
2013-06-27 10:30:00,13.78,13.81,13.76,13.77,257100.0,5.1704,5.1817,5.1629,5.1667,257100.0
2013-06-27 10:40:00,13.76,13.8,13.74,13.76,200400.0,5.1629,5.1779,5.1554,5.1629,200400.0
2013-06-27 10:50:00,13.76,13.78,13.71,13.73,344900.0,5.1629,5.1704,5.1442,5.1517,344900.0
2013-06-27 11:00:00,13.73,13.76,13.69,13.7,339400.0,5.1517,5.1629,5.1366,5.1404,339400.0
2013-06-27 11:10:00,13.7,13.7,13.63,13.63,500900.0,5.1404,5.1404,5.1141,5.1141,500900.0
2013-06-27 11:20:00,13.63,13.66,13.62,13.65,472500.0,5.1141,5.1254,5.1104,5.1216,472500.0
2013-06-27 11:30:00,13.64,13.65,13.6,13.62,358600.0,5.1179,5.1216,5.1029,5.1104,358600.0
2013-06-27 11:40:00,13.62,13.66,13.62,13.65,315600.0,5.1104,5.1254,5.1104,5.1216,315600.0
2013-06-27 11:50:00,13.65,13.66,13.63,13.65,275900.0,5.1216,5.1254,5.1141,5.1216,275900.0
2013-06-27 12:00:00,13.64,13.66,13.64,13.65,271000.0,5.1179,5.1254,5.1179,5.1216,271000.0
2013-06-27 12:10:00,13.64,13.66,13.62,13.65,248600.0,5.1179,5.1254,5.1104,5.1216,248600.0
2013-06-27 12:20:00,13.65,13.67,13.64,13.66,364700.0,5.1216,5.1291,5.1179,5.1254,364700.0
2013-06-27 12:30:00,13.66,13.73,13.65,13.7,352400.0,5.1254,5.1517,5.1216,5.1404,352400.0
2013-06-27 12:40:00,13.7,13.75,13.69,13.71,283900.0,5.1404,5.1592,5.1366,5.1442,283900.0
2013-06-27 12:50:00,13.72,13.76,13.71,13.73,299700.0,5.1479,5.1629,5.1442,5.1517,299700.0
2013-06-27 13:00:00,13.72,13.75,13.71,13.72,202100.0,5.1479,5.1592,5.1442,5.1479,202100.0
2013-06-27 13:10:00,13.72,13.75,13.71,13.74,165000.0,5.1479,5.1592,5.1442,5.1554,165000.0
2013-06-27 13:20:00,13.74,13.74,13.68,13.73,361700.0,5.1554,5.1554,5.1329,5.1517,361700.0
2013-06-27 13:30:00,13.72,13.76,13.7,13.72,165600.0,5.1479,5.1629,5.1404,5.1479,165600.0
2013-06-27 13:40:00,13.72,13.73,13.71,13.72,70900.0,5.1479,5.1517,5.1442,5.1479,70900.0
2013-06-27 13:50:00,13.73,13.74,13.68,13.7,165300.0,5.1517,5.1554,5.1329,5.1404,165300.0
2013-06-27 14:00:00,13.7,13.72,13.69,13.7,239300.0,5.1404,5.1479,5.1366,5.1404,239300.0
2013-06-27 14:10:00,13.7,13.73,13.68,13.73,143400.0,5.1404,5.1517,5.1329,5.1517,143400.0
2013-06-27 14:20:00,13.73,13.75,13.71,13.74,218800.0,5.1517,5.1592,5.1442,5.1554,218800.0
2013-06-27 14:30:00,13.75,13.77,13.75,13.76,131700.0,5.1592,5.1667,5.1592,5.1629,131700.0
2013-06-27 14:40:00,13.75,13.77,13.72,13.75,167700.0,5.1592,5.1667,5.1479,5.1592,167700.0
2013-06-27 14:50:00,13.75,13.75,13.71,13.73,141700.0,5.1592,5.1592,5.1442,5.1517,141700.0
2013-06-27 15:00:00,13.73,13.75,13.72,13.73,195000.0,5.1517,5.1592,5.1479,5.1517,195000.0
2013-06-27 15:10:00,13.73,13.75,13.72,13.72,247400.0,5.1517,5.1592,5.1479,5.1479,247400.0
2013-06-27 15:20:00,13.73,13.75,13.72,13.73,301700.0,5.1517,5.1592,5.1479,5.1517,301700.0
2013-06-27 15:30:00,13.73,13.75,13.71,13.75,314200.0,5.1517,5.1592,5.1442,5.1592,314200.0
2013-06-27 15:40:00,13.75,13.75,13.71,13.73,406000.0,5.1592,5.1592,5.1442,5.1517,406000.0
2013-06-27 15:50:00,13.73,13.75,13.72,13.74,724400.0,5.1517,5.1592,5.1479,5.1554,724400.0
2013-06-28 09:30:00,13.37,13.46,13.37,13.46,667700.0,5.0166,5.0504,5.0166,5.0504,667700.0
2013-06-28 09:40:00,13.46,13.49,13.37,13.39,596000.0,5.0504,5.0616,5.0166,5.0241,596000.0
2013-06-28 09:50:00,13.4,13.41,13.33,13.35,463900.0,5.0278,5.0316,5.0016,5.0091,463900.0
2013-06-28 10:00:00,13.35,13.41,13.32,13.35,823300.0,5.0091,5.0316,4.9978,5.0091,823300.0
2013-06-28 10:10:00,13.35,13.38,13.31,13.35,533800.0,5.0091,5.0203,4.9941,5.0091,533800.0
2013-06-28 10:20:00,13.35,13.36,13.31,13.36,439600.0,5.0091,5.0128,4.9941,5.0128,439600.0
2013-06-28 10:30:00,13.36,13.39,13.34,13.36,648200.0,5.0128,5.0241,5.0053,5.0128,648200.0
2013-06-28 10:40:00,13.37,13.45,13.34,13.44,661800.0,5.0166,5.0466,5.0053,5.0428,661800.0
2013-06-28 10:50:00,13.43,13.46,13.41,13.44,465600.0,5.0391,5.0504,5.0316,5.0428,465600.0
2013-06-28 11:00:00,13.45,13.49,13.42,13.47,396000.0,5.0466,5.0616,5.0353,5.0541,396000.0
2013-06-28 11:10:00,13.47,13.47,13.41,13.41,227300.0,5.0541,5.0541,5.0316,5.0316,227300.0
2013-06-28 11:20:00,13.41,13.42,13.29,13.32,616800.0,5.0316,5.0353,4.9866,4.9978,616800.0
2013-06-28 11:30:00,13.32,13.39,13.29,13.3,626600.0,4.9978,5.0241,4.9866,4.9903,626600.0
2013-06-28 11:40:00,13.3,13.33,13.27,13.32,486500.0,4.9903,5.0016,4.9791,4.9978,486500.0
2013-06-28 11:50:00,13.32,13.33,13.28,13.28,832300.0,4.9978,5.0016,4.9828,4.9828,832300.0
2013-06-28 12:00:00,13.29,13.3,13.2,13.2,827100.0,4.9866,4.9903,4.9528,4.9528,827100.0
2013-06-28 12:10:00,13.2,13.22,13.18,13.18,614500.0,4.9528,4.9603,4.9453,4.9453,614500.0
2013-06-28 12:20:00,13.18,13.19,13.12,13.16,720500.0,4.9453,4.949,4.9228,4.9378,720500.0
2013-06-28 12:30:00,13.15,13.22,13.14,13.22,748900.0,4.934,4.9603,4.9303,4.9603,748900.0
2013-06-28 12:40:00,13.22,13.22,13.17,13.18,538600.0,4.9603,4.9603,4.9415,4.9453,538600.0
2013-06-28 12:50:00,13.17,13.23,13.17,13.23,757200.0,4.9415,4.9641,4.9415,4.9641,757200.0
2013-06-28 13:00:00,13.23,13.25,13.21,13.25,232000.0,4.9641,4.9716,4.9565,4.9716,232000.0
2013-06-28 13:10:00,13.24,13.29,13.24,13.24,426400.0,4.9678,4.9866,4.9678,4.9678,426400.0
2013-06-28 13:20:00,13.25,13.3,13.23,13.29,456100.0,4.9716,4.9903,4.9641,4.9866,456100.0
2013-06-28 13:30:00,13.29,13.32,13.26,13.26,345400.0,4.9866,4.9978,4.9753,4.9753,345400.0
2013-06-28 13:40:00,13.26,13.37,13.22,13.35,746400.0,4.9753,5.0166,4.9603,5.0091,746400.0
2013-06-28 13:50:00,13.36,13.38,13.35,13.38,280400.0,5.0128,5.0203,5.0091,5.0203,280400.0
2013-06-28 14:00:00,13.38,13.38,13.35,13.37,415000.0,5.0203,5.0203,5.0091,5.0166,415000.0
2013-06-28 14:10:00,13.37,13.38,13.3,13.3,235400.0,5.0166,5.0203,4.9903,4.9903,235400.0
2013-06-28 14:20:00,13.3,13.32,13.29,13.32,232700.0,4.9903,4.9978,4.9866,4.9978,232700.0
2013-06-28 14:30:00,13.32,13.34,13.31,13.33,339300.0,4.9978,5.0053,4.9941,5.0016,339300.0
2013-06-28 14:40:00,13.33,13.33,13.28,13.33,227200.0,5.0016,5.0016,4.9828,5.0016,227200.0
2013-06-28 14:50:00,13.33,13.37,13.31,13.37,456000.0,5.0016,5.0166,4.9941,5.0166,456000.0
2013-06-28 15:00:00,13.38,13.38,13.32,13.36,199800.0,5.0203,5.0203,4.9978,5.0128,199800.0
2013-06-28 15:10:00,13.36,13.37,13.33,13.36,294200.0,5.0128,5.0166,5.0016,5.0128,294200.0
2013-06-28 15:20:00,13.36,13.36,13.32,13.36,238000.0,5.0128,5.0128,4.9978,5.0128,238000.0
2013-06-28 15:30:00,13.36,13.38,13.35,13.37,438900.0,5.0128,5.0203,5.0091,5.0166,438900.0
2013-06-28 15:40:00,13.37,13.4,13.35,13.39,897600.0,5.0166,5.0278,5.0091,5.0241,897600.0
2013-06-28 15:50:00,13.38,13.42,13.37,13.41,1176900.0,5.0203,5.0353,5.0166,5.0316,1176900.0
2013-07-01 09:30:00,13.37,13.45,13.31,13.31,832500.0,5.0166,5.0466,4.9941,4.9941,832500.0
2013-07-01 09:40:00,13.32,13.32,13.17,13.19,806000.0,4.9978,4.9978,4.9415,4.949,806000.0
2013-07-01 09:50:00,13.2,13.21,13.11,13.13,892300.0,4.9528,4.9565,4.919,4.9265,892300.0
2013-07-01 10:00:00,13.12,13.23,13.12,13.22,838500.0,4.9228,4.9641,4.9228,4.9603,838500.0
2013-07-01 10:10:00,13.22,13.28,13.21,13.25,421500.0,4.9603,4.9828,4.9565,4.9716,421500.0
2013-07-01 10:20:00,13.25,13.28,13.2,13.2,282500.0,4.9716,4.9828,4.9528,4.9528,282500.0
2013-07-01 10:30:00,13.21,13.23,13.16,13.2,513100.0,4.9565,4.9641,4.9378,4.9528,513100.0
2013-07-01 10:40:00,13.19,13.23,13.17,13.23,353200.0,4.949,4.9641,4.9415,4.9641,353200.0
2013-07-01 10:50:00,13.23,13.3,13.22,13.28,525400.0,4.9641,4.9903,4.9603,4.9828,525400.0
2013-07-01 11:00:00,13.28,13.34,13.27,13.31,285700.0,4.9828,5.0053,4.9791,4.9941,285700.0
2013-07-01 11:10:00,13.31,13.33,13.28,13.31,404900.0,4.9941,5.0016,4.9828,4.9941,404900.0
2013-07-01 11:20:00,13.31,13.31,13.24,13.26,343600.0,4.9941,4.9941,4.9678,4.9753,343600.0
2013-07-01 11:30:00,13.26,13.33,13.26,13.27,397400.0,4.9753,5.0016,4.9753,4.9791,397400.0
2013-07-01 11:40:00,13.27,13.28,13.25,13.28,242600.0,4.9791,4.9828,4.9716,4.9828,242600.0
2013-07-01 11:50:00,13.27,13.28,13.24,13.27,316400.0,4.9791,4.9828,4.9678,4.9791,316400.0
2013-07-01 12:00:00,13.27,13.3,13.26,13.27,205500.0,4.9791,4.9903,4.9753,4.9791,205500.0
2013-07-01 12:10:00,13.28,13.3,13.25,13.28,171300.0,4.9828,4.9903,4.9716,4.9828,171300.0
2013-07-01 12:20:00,13.28,13.29,13.26,13.29,191600.0,4.9828,4.9866,4.9753,4.9866,191600.0
2013-07-01 12:30:00,13.29,13.32,13.28,13.32,100100.0,4.9866,4.9978,4.9828,4.9978,100100.0
2013-07-01 12:40:00,13.32,13.35,13.31,13.32,189700.0,4.9978,5.0091,4.9941,4.9978,189700.0
2013-07-01 12:50:00,13.33,13.35,13.31,13.34,132400.0,5.0016,5.0091,4.9941,5.0053,132400.0
2013-07-01 13:00:00,13.33,13.35,13.31,13.34,257400.0,5.0016,5.0091,4.9941,5.0053,257400.0
2013-07-01 13:10:00,13.34,13.36,13.33,13.34,237300.0,5.0053,5.0128,5.0016,5.0053,237300.0
2013-07-01 13:20:00,13.34,13.39,13.32,13.38,137900.0,5.0053,5.0241,4.9978,5.0203,137900.0
2013-07-01 13:30:00,13.39,13.41,13.38,13.4,274500.0,5.0241,5.0316,5.0203,5.0278,274500.0
2013-07-01 13:40:00,13.4,13.45,13.4,13.42,274700.0,5.0278,5.0466,5.0278,5.0353,274700.0
2013-07-01 13:50:00,13.42,13.44,13.36,13.36,331400.0,5.0353,5.0428,5.0128,5.0128,331400.0
2013-07-01 14:00:00,13.37,13.43,13.36,13.42,263700.0,5.0166,5.0391,5.0128,5.0353,263700.0
2013-07-01 14:10:00,13.42,13.45,13.37,13.4,329800.0,5.0353,5.0466,5.0166,5.0278,329800.0
2013-07-01 14:20:00,13.4,13.42,13.37,13.37,253000.0,5.0278,5.0353,5.0166,5.0166,253000.0
2013-07-01 14:30:00,13.37,13.39,13.33,13.33,535100.0,5.0166,5.0241,5.0016,5.0016,535100.0
2013-07-01 14:40:00,13.34,13.37,13.32,13.34,170400.0,5.0053,5.0166,4.9978,5.0053,170400.0
2013-07-01 14:50:00,13.34,13.38,13.34,13.37,196500.0,5.0053,5.0203,5.0053,5.0166,196500.0
2013-07-01 15:00:00,13.37,13.39,13.35,13.36,203000.0,5.0166,5.0241,5.0091,5.0128,203000.0
2013-07-01 15:10:00,13.37,13.37,13.35,13.36,140200.0,5.0166,5.0166,5.0091,5.0128,140200.0
2013-07-01 15:20:00,13.37,13.37,13.35,13.37,225000.0,5.0166,5.0166,5.0091,5.0166,225000.0
2013-07-01 15:30:00,13.36,13.37,13.24,13.27,592400.0,5.0128,5.0166,4.9678,4.9791,592400.0
2013-07-01 15:40:00,13.27,13.29,13.24,13.25,611600.0,4.9791,4.9866,4.9678,4.9716,611600.0
2013-07-01 15:50:00,13.25,13.31,13.25,13.3,1035400.0,4.9716,4.9941,4.9716,4.9903,1035400.0
2013-07-02 09:30:00,13.23,13.29,13.21,13.29,545700.0,4.9641,4.9866,4.9565,4.9866,545700.0
2013-07-02 09:40:00,13.29,13.34,13.24,13.27,596100.0,4.9866,5.0053,4.9678,4.9791,596100.0
2013-07-02 09:50:00,13.27,13.29,13.23,13.25,371500.0,4.9791,4.9866,4.9641,4.9716,371500.0
2013-07-02 10:00:00,13.25,13.28,13.19,13.19,421700.0,4.9716,4.9828,4.949,4.949,421700.0
2013-07-02 10:10:00,13.19,13.24,13.18,13.23,499600.0,4.949,4.9678,4.9453,4.9641,499600.0
2013-07-02 10:20:00,13.23,13.26,13.2,13.22,320300.0,4.9641,4.9753,4.9528,4.9603,320300.0
2013-07-02 10:30:00,13.21,13.23,13.16,13.19,514700.0,4.9565,4.9641,4.9378,4.949,514700.0
2013-07-02 10:40:00,13.2,13.22,13.16,13.16,313500.0,4.9528,4.9603,4.9378,4.9378,313500.0
2013-07-02 10:50:00,13.16,13.16,13.09,13.15,572600.0,4.9378,4.9378,4.9115,4.934,572600.0
2013-07-02 11:00:00,13.15,13.17,13.12,13.13,319000.0,4.934,4.9415,4.9228,4.9265,319000.0
2013-07-02 11:10:00,13.13,13.15,13.08,13.12,429500.0,4.9265,4.934,4.9078,4.9228,429500.0
2013-07-02 11:20:00,13.12,13.13,13.08,13.11,338100.0,4.9228,4.9265,4.9078,4.919,338100.0
2013-07-02 11:30:00,13.11,13.12,13.02,13.04,548400.0,4.919,4.9228,4.8853,4.8928,548400.0
2013-07-02 11:40:00,13.05,13.07,13.0,13.05,476000.0,4.8965,4.904,4.8778,4.8965,476000.0
2013-07-02 11:50:00,13.04,13.08,13.02,13.03,608500.0,4.8928,4.9078,4.8853,4.889,608500.0
2013-07-02 12:00:00,13.02,13.03,12.96,12.97,651400.0,4.8853,4.889,4.8627,4.8665,651400.0
2013-07-02 12:10:00,12.97,12.98,12.88,12.9,908000.0,4.8665,4.8702,4.8327,4.8402,908000.0
2013-07-02 12:20:00,12.91,12.91,12.82,12.83,732900.0,4.844,4.844,4.8102,4.814,732900.0
2013-07-02 12:30:00,12.84,12.85,12.82,12.82,628000.0,4.8177,4.8215,4.8102,4.8102,628000.0
2013-07-02 12:40:00,12.83,12.89,12.83,12.87,416400.0,4.814,4.8365,4.814,4.829,416400.0
2013-07-02 12:50:00,12.88,12.9,12.86,12.9,278300.0,4.8327,4.8402,4.8252,4.8402,278300.0
2013-07-02 13:00:00,12.9,12.96,12.87,12.92,472100.0,4.8402,4.8627,4.829,4.8477,472100.0
2013-07-02 13:10:00,12.93,12.93,12.82,12.84,596600.0,4.8515,4.8515,4.8102,4.8177,596600.0
2013-07-02 13:20:00,12.83,12.84,12.69,12.7,1042500.0,4.814,4.8177,4.7614,4.7652,1042500.0
2013-07-02 13:30:00,12.7,12.76,12.65,12.7,973600.0,4.7652,4.7877,4.7464,4.7652,973600.0
2013-07-02 13:40:00,12.69,12.75,12.69,12.72,1170500.0,4.7614,4.784,4.7614,4.7727,1170500.0
2013-07-02 13:50:00,12.72,12.79,12.7,12.78,436800.0,4.7727,4.799,4.7652,4.7952,436800.0
2013-07-02 14:00:00,12.78,12.78,12.67,12.68,470600.0,4.7952,4.7952,4.7539,4.7577,470600.0
2013-07-02 14:10:00,12.68,12.69,12.57,12.64,1338100.0,4.7577,4.7614,4.7164,4.7427,1338100.0
2013-07-02 14:20:00,12.64,12.7,12.57,12.58,552100.0,4.7427,4.7652,4.7164,4.7202,552100.0
2013-07-02 14:30:00,12.57,12.64,12.54,12.54,703500.0,4.7164,4.7427,4.7052,4.7052,703500.0
2013-07-02 14:40:00,12.55,12.66,12.55,12.65,687000.0,4.7089,4.7502,4.7089,4.7464,687000.0
2013-07-02 14:50:00,12.64,12.72,12.61,12.67,625400.0,4.7427,4.7727,4.7314,4.7539,625400.0
2013-07-02 15:00:00,12.67,12.69,12.64,12.65,339500.0,4.7539,4.7614,4.7427,4.7464,339500.0
2013-07-02 15:10:00,12.65,12.7,12.65,12.7,291400.0,4.7464,4.7652,4.7464,4.7652,291400.0
2013-07-02 15:20:00,12.7,12.73,12.68,12.72,3711700.0,4.7652,4.7764,4.7577,4.7727,3711700.0
2013-07-02 15:30:00,12.71,12.74,12.7,12.73,867700.0,4.7689,4.7802,4.7652,4.7764,867700.0
2013-07-02 15:40:00,12.73,12.78,12.71,12.73,1372000.0,4.7764,4.7952,4.7689,4.7764,1372000.0
2013-07-02 15:50:00,12.74,12.82,12.73,12.82,2302700.0,4.7802,4.8102,4.7764,4.8102,2302700.0
2013-07-03 09:30:00,12.53,12.82,12.51,12.81,2674300.0,4.7014,4.8102,4.6939,4.8065,2674300.0
2013-07-03 09:40:00,12.81,13.04,12.81,12.92,3696400.0,4.8065,4.8928,4.8065,4.8477,3696400.0
2013-07-03 09:50:00,12.91,13.04,12.91,13.0,2914300.0,4.844,4.8928,4.844,4.8778,2914300.0
2013-07-03 10:00:00,12.99,13.13,12.99,13.08,3286100.0,4.874,4.9265,4.874,4.9078,3286100.0
2013-07-03 10:10:00,13.07,13.11,12.98,13.07,3538100.0,4.904,4.919,4.8702,4.904,3538100.0
2013-07-03 10:20:00,13.07,13.09,13.02,13.05,1948400.0,4.904,4.9115,4.8853,4.8965,1948400.0
2013-07-03 10:30:00,13.06,13.09,13.04,13.05,1727000.0,4.9003,4.9115,4.8928,4.8965,1727000.0
2013-07-03 10:40:00,13.05,13.07,13.04,13.05,2260400.0,4.8965,4.904,4.8928,4.8965,2260400.0
2013-07-03 10:50:00,13.06,13.16,13.05,13.11,1664300.0,4.9003,4.9378,4.8965,4.919,1664300.0
2013-07-03 11:00:00,13.11,13.19,13.07,13.12,1905300.0,4.919,4.949,4.904,4.9228,1905300.0
2013-07-03 11:10:00,13.12,13.25,13.1,13.21,1575100.0,4.9228,4.9716,4.9153,4.9565,1575100.0
2013-07-03 11:20:00,13.21,13.27,13.11,13.15,1287700.0,4.9565,4.9791,4.919,4.934,1287700.0
2013-07-03 11:30:00,13.15,13.22,13.14,13.16,539800.0,4.934,4.9603,4.9303,4.9378,539800.0
2013-07-03 11:40:00,13.16,13.17,13.06,13.08,877700.0,4.9378,4.9415,4.9003,4.9078,877700.0
2013-07-03 11:50:00,13.07,13.32,13.07,13.27,1413600.0,4.904,4.9978,4.904,4.9791,1413600.0
2013-07-03 12:00:00,13.27,13.29,13.2,13.25,1173400.0,4.9791,4.9866,4.9528,4.9716,1173400.0
2013-07-03 12:10:00,13.25,13.29,13.24,13.28,1156100.0,4.9716,4.9866,4.9678,4.9828,1156100.0
2013-07-03 12:20:00,13.28,13.28,13.23,13.25,1437300.0,4.9828,4.9828,4.9641,4.9716,1437300.0
2013-07-03 12:30:00,13.25,13.26,13.14,13.16,1184800.0,4.9716,4.9753,4.9303,4.9378,1184800.0
2013-07-03 12:40:00,13.16,13.16,13.08,13.08,1369400.0,4.9378,4.9378,4.9078,4.9078,1369400.0
2013-07-03 12:50:00,13.08,13.08,13.0,13.06,2035100.0,4.9078,4.9078,4.8778,4.9003,2035100.0
2013-07-05 09:30:00,12.88,12.95,12.57,12.59,2322800.0,4.8327,4.859,4.7164,4.7239,2322800.0
2013-07-05 09:40:00,12.59,12.69,12.53,12.65,1741400.0,4.7239,4.7614,4.7014,4.7464,1741400.0
2013-07-05 09:50:00,12.65,12.66,12.44,12.52,2070700.0,4.7464,4.7502,4.6676,4.6977,2070700.0
2013-07-05 10:00:00,12.52,12.54,12.33,12.52,2252000.0,4.6977,4.7052,4.6264,4.6977,2252000.0
2013-07-05 10:10:00,12.52,12.55,12.42,12.42,1511700.0,4.6977,4.7089,4.6601,4.6601,1511700.0
2013-07-05 10:20:00,12.42,12.45,12.4,12.43,813900.0,4.6601,4.6714,4.6526,4.6639,813900.0
2013-07-05 10:30:00,12.43,12.44,12.3,12.3,1572300.0,4.6639,4.6676,4.6151,4.6151,1572300.0
2013-07-05 10:40:00,12.31,12.37,12.25,12.28,2007400.0,4.6189,4.6414,4.5963,4.6076,2007400.0
2013-07-05 10:50:00,12.28,12.32,12.22,12.23,1193600.0,4.6076,4.6226,4.5851,4.5888,1193600.0
2013-07-05 11:00:00,12.23,12.25,12.2,12.21,1490200.0,4.5888,4.5963,4.5776,4.5813,1490200.0
2013-07-05 11:10:00,12.21,12.26,12.14,12.24,1664700.0,4.5813,4.6001,4.5551,4.5926,1664700.0
2013-07-05 11:20:00,12.24,12.34,12.22,12.29,1104700.0,4.5926,4.6301,4.5851,4.6114,1104700.0
2013-07-05 11:30:00,12.29,12.3,12.24,12.27,574900.0,4.6114,4.6151,4.5926,4.6038,574900.0
2013-07-05 11:40:00,12.26,12.27,12.2,12.25,367600.0,4.6001,4.6038,4.5776,4.5963,367600.0
2013-07-05 11:50:00,12.25,12.25,12.18,12.19,690600.0,4.5963,4.5963,4.5701,4.5738,690600.0
2013-07-05 12:00:00,12.19,12.21,12.15,12.19,1303600.0,4.5738,4.5813,4.5588,4.5738,1303600.0
2013-07-05 12:10:00,12.19,12.23,12.13,12.23,531500.0,4.5738,4.5888,4.5513,4.5888,531500.0
2013-07-05 12:20:00,12.23,12.24,12.14,12.15,638600.0,4.5888,4.5926,4.5551,4.5588,638600.0
2013-07-05 12:30:00,12.16,12.18,12.14,12.17,537100.0,4.5626,4.5701,4.5551,4.5663,537100.0
2013-07-05 12:40:00,12.17,12.19,12.15,12.19,342700.0,4.5663,4.5738,4.5588,4.5738,342700.0
2013-07-05 12:50:00,12.19,12.19,12.15,12.16,216500.0,4.5738,4.5738,4.5588,4.5626,216500.0
2013-07-05 13:00:00,12.16,12.16,12.08,12.09,546400.0,4.5626,4.5626,4.5326,4.5363,546400.0
2013-07-05 13:10:00,12.09,12.12,12.06,12.1,556300.0,4.5363,4.5476,4.5251,4.5401,556300.0
2013-07-05 13:20:00,12.1,12.1,12.05,12.06,351900.0,4.5401,4.5401,4.5213,4.5251,351900.0
2013-07-05 13:30:00,12.06,12.1,12.03,12.09,549600.0,4.5251,4.5401,4.5138,4.5363,549600.0
2013-07-05 13:40:00,12.09,12.11,12.07,12.1,439700.0,4.5363,4.5438,4.5288,4.5401,439700.0
2013-07-05 13:50:00,12.1,12.11,12.08,12.08,777800.0,4.5401,4.5438,4.5326,4.5326,777800.0
2013-07-05 14:00:00,12.08,12.12,12.06,12.1,692700.0,4.5326,4.5476,4.5251,4.5401,692700.0
2013-07-05 14:10:00,12.1,12.14,12.07,12.14,1202700.0,4.5401,4.5551,4.5288,4.5551,1202700.0
2013-07-05 14:20:00,12.14,12.23,12.13,12.23,494200.0,4.5551,4.5888,4.5513,4.5888,494200.0
2013-07-05 14:30:00,12.23,12.35,12.23,12.32,918200.0,4.5888,4.6339,4.5888,4.6226,918200.0
2013-07-05 14:40:00,12.32,12.32,12.25,12.25,719300.0,4.6226,4.6226,4.5963,4.5963,719300.0
2013-07-05 14:50:00,12.25,12.28,12.21,12.24,695600.0,4.5963,4.6076,4.5813,4.5926,695600.0
2013-07-05 15:00:00,12.25,12.32,12.21,12.21,1025500.0,4.5963,4.6226,4.5813,4.5813,1025500.0
2013-07-05 15:10:00,12.21,12.28,12.17,12.17,601900.0,4.5813,4.6076,4.5663,4.5663,601900.0
2013-07-05 15:20:00,12.18,12.21,12.15,12.17,662500.0,4.5701,4.5813,4.5588,4.5663,662500.0
2013-07-05 15:30:00,12.17,12.21,12.15,12.21,852700.0,4.5663,4.5813,4.5588,4.5813,852700.0
2013-07-05 15:40:00,12.21,12.28,12.19,12.26,1325000.0,4.5813,4.6076,4.5738,4.6001,1325000.0
2013-07-05 15:50:00,12.26,12.27,12.23,12.26,1479900.0,4.6001,4.6038,4.5888,4.6001,1479900.0
2013-07-08 09:30:00,12.33,12.38,12.1,12.12,1075600.0,4.6264,4.6451,4.5401,4.5476,1075600.0
2013-07-08 09:40:00,12.13,12.23,12.11,12.14,872300.0,4.5513,4.5888,4.5438,4.5551,872300.0
2013-07-08 09:50:00,12.13,12.34,12.13,12.27,1223500.0,4.5513,4.6301,4.5513,4.6038,1223500.0
2013-07-08 10:00:00,12.27,12.31,12.21,12.28,818700.0,4.6038,4.6189,4.5813,4.6076,818700.0
2013-07-08 10:10:00,12.28,12.33,12.25,12.31,616400.0,4.6076,4.6264,4.5963,4.6189,616400.0
2013-07-08 10:20:00,12.32,12.34,12.29,12.3,570900.0,4.6226,4.6301,4.6114,4.6151,570900.0
2013-07-08 10:30:00,12.31,12.32,12.26,12.29,701600.0,4.6189,4.6226,4.6001,4.6114,701600.0
2013-07-08 10:40:00,12.29,12.32,12.28,12.3,674500.0,4.6114,4.6226,4.6076,4.6151,674500.0
2013-07-08 10:50:00,12.31,12.31,12.22,12.27,577800.0,4.6189,4.6189,4.5851,4.6038,577800.0
2013-07-08 11:00:00,12.27,12.3,12.25,12.27,559200.0,4.6038,4.6151,4.5963,4.6038,559200.0
2013-07-08 11:10:00,12.27,12.27,12.17,12.19,777200.0,4.6038,4.6038,4.5663,4.5738,777200.0
2013-07-08 11:20:00,12.18,12.32,12.15,12.32,689200.0,4.5701,4.6226,4.5588,4.6226,689200.0
2013-07-08 11:30:00,12.32,12.34,12.28,12.28,423700.0,4.6226,4.6301,4.6076,4.6076,423700.0
2013-07-08 11:40:00,12.29,12.32,12.27,12.29,249900.0,4.6114,4.6226,4.6038,4.6114,249900.0
2013-07-08 11:50:00,12.3,12.31,12.26,12.29,279300.0,4.6151,4.6189,4.6001,4.6114,279300.0
2013-07-08 12:00:00,12.29,12.31,12.28,12.3,388400.0,4.6114,4.6189,4.6076,4.6151,388400.0
2013-07-08 12:10:00,12.3,12.31,12.26,12.28,291600.0,4.6151,4.6189,4.6001,4.6076,291600.0
2013-07-08 12:20:00,12.28,12.3,12.26,12.28,190400.0,4.6076,4.6151,4.6001,4.6076,190400.0
2013-07-08 12:30:00,12.28,12.31,12.28,12.3,165500.0,4.6076,4.6189,4.6076,4.6151,165500.0
2013-07-08 12:40:00,12.3,12.33,12.28,12.31,339600.0,4.6151,4.6264,4.6076,4.6189,339600.0
2013-07-08 12:50:00,12.31,12.32,12.29,12.3,162400.0,4.6189,4.6226,4.6114,4.6151,162400.0
2013-07-08 13:00:00,12.3,12.33,12.29,12.32,210600.0,4.6151,4.6264,4.6114,4.6226,210600.0
2013-07-08 13:10:00,12.32,12.33,12.25,12.26,383200.0,4.6226,4.6264,4.5963,4.6001,383200.0
2013-07-08 13:20:00,12.26,12.27,12.21,12.21,259800.0,4.6001,4.6038,4.5813,4.5813,259800.0
2013-07-08 13:30:00,12.21,12.27,12.21,12.26,209700.0,4.5813,4.6038,4.5813,4.6001,209700.0
2013-07-08 13:40:00,12.26,12.32,12.25,12.32,179400.0,4.6001,4.6226,4.5963,4.6226,179400.0
2013-07-08 13:50:00,12.31,12.33,12.29,12.3,265100.0,4.6189,4.6264,4.6114,4.6151,265100.0
2013-07-08 14:00:00,12.31,12.34,12.3,12.31,411800.0,4.6189,4.6301,4.6151,4.6189,411800.0
2013-07-08 14:10:00,12.31,12.33,12.31,12.31,300300.0,4.6189,4.6264,4.6189,4.6189,300300.0
2013-07-08 14:20:00,12.32,12.32,12.28,12.3,208600.0,4.6226,4.6226,4.6076,4.6151,208600.0
2013-07-08 14:30:00,12.3,12.32,12.27,12.32,346200.0,4.6151,4.6226,4.6038,4.6226,346200.0
2013-07-08 14:40:00,12.31,12.33,12.27,12.28,162400.0,4.6189,4.6264,4.6038,4.6076,162400.0
2013-07-08 14:50:00,12.28,12.28,12.25,12.27,302700.0,4.6076,4.6076,4.5963,4.6038,302700.0
2013-07-08 15:00:00,12.27,12.27,12.15,12.16,579300.0,4.6038,4.6038,4.5588,4.5626,579300.0
2013-07-08 15:10:00,12.16,12.19,12.13,12.15,484400.0,4.5626,4.5738,4.5513,4.5588,484400.0
2013-07-08 15:20:00,12.15,12.18,12.14,12.18,508700.0,4.5588,4.5701,4.5551,4.5701,508700.0
2013-07-08 15:30:00,12.18,12.19,12.09,12.11,972800.0,4.5701,4.5738,4.5363,4.5438,972800.0
2013-07-08 15:40:00,12.1,12.14,12.1,12.13,720100.0,4.5401,4.5551,4.5401,4.5513,720100.0
2013-07-08 15:50:00,12.13,12.14,12.09,12.14,1132700.0,4.5513,4.5551,4.5363,4.5551,1132700.0
2013-07-09 09:30:00,12.36,12.4,12.23,12.31,861600.0,4.6376,4.6526,4.5888,4.6189,861600.0
2013-07-09 09:40:00,12.32,12.33,12.23,12.3,500000.0,4.6226,4.6264,4.5888,4.6151,500000.0
2013-07-09 09:50:00,12.31,12.32,12.25,12.26,338300.0,4.6189,4.6226,4.5963,4.6001,338300.0
2013-07-09 10:00:00,12.26,12.28,12.18,12.2,494100.0,4.6001,4.6076,4.5701,4.5776,494100.0
2013-07-09 10:10:00,12.2,12.24,12.18,12.2,256000.0,4.5776,4.5926,4.5701,4.5776,256000.0
2013-07-09 10:20:00,12.2,12.26,12.2,12.22,430200.0,4.5776,4.6001,4.5776,4.5851,430200.0
2013-07-09 10:30:00,12.22,12.26,12.19,12.24,243200.0,4.5851,4.6001,4.5738,4.5926,243200.0
2013-07-09 10:40:00,12.25,12.27,12.21,12.21,243700.0,4.5963,4.6038,4.5813,4.5813,243700.0
2013-07-09 10:50:00,12.22,12.25,12.21,12.24,279200.0,4.5851,4.5963,4.5813,4.5926,279200.0
2013-07-09 11:00:00,12.24,12.26,12.23,12.25,248700.0,4.5926,4.6001,4.5888,4.5963,248700.0
2013-07-09 11:10:00,12.25,12.27,12.23,12.27,399900.0,4.5963,4.6038,4.5888,4.6038,399900.0
2013-07-09 11:20:00,12.26,12.27,12.25,12.25,188000.0,4.6001,4.6038,4.5963,4.5963,188000.0
2013-07-09 11:30:00,12.25,12.27,12.25,12.26,293600.0,4.5963,4.6038,4.5963,4.6001,293600.0
2013-07-09 11:40:00,12.26,12.29,12.25,12.28,199100.0,4.6001,4.6114,4.5963,4.6076,199100.0
2013-07-09 11:50:00,12.28,12.29,12.25,12.25,210200.0,4.6076,4.6114,4.5963,4.5963,210200.0
2013-07-09 12:00:00,12.25,12.27,12.25,12.26,121700.0,4.5963,4.6038,4.5963,4.6001,121700.0
2013-07-09 12:10:00,12.26,12.28,12.26,12.27,116800.0,4.6001,4.6076,4.6001,4.6038,116800.0
2013-07-09 12:20:00,12.27,12.29,12.27,12.29,141200.0,4.6038,4.6114,4.6038,4.6114,141200.0
2013-07-09 12:30:00,12.29,12.34,12.28,12.32,558300.0,4.6114,4.6301,4.6076,4.6226,558300.0
2013-07-09 12:40:00,12.32,12.32,12.26,12.29,532700.0,4.6226,4.6226,4.6001,4.6114,532700.0
2013-07-09 12:50:00,12.29,12.29,12.26,12.28,274800.0,4.6114,4.6114,4.6001,4.6076,274800.0
2013-07-09 13:00:00,12.28,12.31,12.27,12.3,150400.0,4.6076,4.6189,4.6038,4.6151,150400.0
2013-07-09 13:10:00,12.29,12.31,12.28,12.3,245800.0,4.6114,4.6189,4.6076,4.6151,245800.0
2013-07-09 13:20:00,12.31,12.31,12.3,12.3,132700.0,4.6189,4.6189,4.6151,4.6151,132700.0
2013-07-09 13:30:00,12.3,12.32,12.29,12.32,429900.0,4.6151,4.6226,4.6114,4.6226,429900.0
2013-07-09 13:40:00,12.32,12.32,12.29,12.32,167900.0,4.6226,4.6226,4.6114,4.6226,167900.0
2013-07-09 13:50:00,12.32,12.32,12.3,12.31,175800.0,4.6226,4.6226,4.6151,4.6189,175800.0
2013-07-09 14:00:00,12.31,12.33,12.3,12.33,269800.0,4.6189,4.6264,4.6151,4.6264,269800.0
2013-07-09 14:10:00,12.32,12.33,12.32,12.33,83000.0,4.6226,4.6264,4.6226,4.6264,83000.0
2013-07-09 14:20:00,12.32,12.34,12.3,12.3,715900.0,4.6226,4.6301,4.6151,4.6151,715900.0
2013-07-09 14:30:00,12.3,12.31,12.29,12.3,456500.0,4.6151,4.6189,4.6114,4.6151,456500.0
2013-07-09 14:40:00,12.3,12.31,12.28,12.3,610200.0,4.6151,4.6189,4.6076,4.6151,610200.0
2013-07-09 14:50:00,12.3,12.31,12.29,12.3,278200.0,4.6151,4.6189,4.6114,4.6151,278200.0
2013-07-09 15:00:00,12.29,12.3,12.28,12.3,309900.0,4.6114,4.6151,4.6076,4.6151,309900.0
2013-07-09 15:10:00,12.3,12.3,12.29,12.29,139500.0,4.6151,4.6151,4.6114,4.6114,139500.0
2013-07-09 15:20:00,12.29,12.31,12.29,12.29,312200.0,4.6114,4.6189,4.6114,4.6114,312200.0
2013-07-09 15:30:00,12.3,12.32,12.29,12.3,461200.0,4.6151,4.6226,4.6114,4.6151,461200.0
2013-07-09 15:40:00,12.3,12.33,12.28,12.29,666200.0,4.6151,4.6264,4.6076,4.6114,666200.0
2013-07-09 15:50:00,12.28,12.31,12.28,12.29,851800.0,4.6076,4.6189,4.6076,4.6114,851800.0
2013-07-10 09:30:00,12.28,12.33,12.25,12.29,844900.0,4.6076,4.6264,4.5963,4.6114,844900.0
2013-07-10 09:40:00,12.29,12.3,12.24,12.3,586700.0,4.6114,4.6151,4.5926,4.6151,586700.0
2013-07-10 09:50:00,12.3,12.39,12.29,12.39,479400.0,4.6151,4.6489,4.6114,4.6489,479400.0
2013-07-10 10:00:00,12.39,12.4,12.35,12.37,633800.0,4.6489,4.6526,4.6339,4.6414,633800.0
2013-07-10 10:10:00,12.37,12.39,12.29,12.29,512400.0,4.6414,4.6489,4.6114,4.6114,512400.0
2013-07-10 10:20:00,12.3,12.35,12.29,12.32,582700.0,4.6151,4.6339,4.6114,4.6226,582700.0
2013-07-10 10:30:00,12.33,12.37,12.31,12.37,442500.0,4.6264,4.6414,4.6189,4.6414,442500.0
2013-07-10 10:40:00,12.36,12.43,12.36,12.42,1009900.0,4.6376,4.6639,4.6376,4.6601,1009900.0
2013-07-10 10:50:00,12.43,12.5,12.41,12.49,1121300.0,4.6639,4.6901,4.6564,4.6864,1121300.0
2013-07-10 11:00:00,12.49,12.51,12.46,12.49,644600.0,4.6864,4.6939,4.6751,4.6864,644600.0
2013-07-10 11:10:00,12.49,12.49,12.41,12.43,707300.0,4.6864,4.6864,4.6564,4.6639,707300.0
2013-07-10 11:20:00,12.43,12.43,12.37,12.37,158000.0,4.6639,4.6639,4.6414,4.6414,158000.0
2013-07-10 11:30:00,12.37,12.38,12.32,12.38,876300.0,4.6414,4.6451,4.6226,4.6451,876300.0
2013-07-10 11:40:00,12.38,12.41,12.36,12.36,289000.0,4.6451,4.6564,4.6376,4.6376,289000.0
2013-07-10 11:50:00,12.36,12.37,12.32,12.35,235000.0,4.6376,4.6414,4.6226,4.6339,235000.0
2013-07-10 12:00:00,12.35,12.36,12.34,12.36,192200.0,4.6339,4.6376,4.6301,4.6376,192200.0
2013-07-10 12:10:00,12.35,12.37,12.33,12.34,257800.0,4.6339,4.6414,4.6264,4.6301,257800.0
2013-07-10 12:20:00,12.34,12.35,12.33,12.35,407700.0,4.6301,4.6339,4.6264,4.6339,407700.0
2013-07-10 12:30:00,12.35,12.4,12.34,12.4,596000.0,4.6339,4.6526,4.6301,4.6526,596000.0
2013-07-10 12:40:00,12.39,12.4,12.37,12.39,175100.0,4.6489,4.6526,4.6414,4.6489,175100.0
2013-07-10 12:50:00,12.38,12.39,12.38,12.38,69800.0,4.6451,4.6489,4.6451,4.6451,69800.0
2013-07-10 13:00:00,12.39,12.42,12.36,12.37,142100.0,4.6489,4.6601,4.6376,4.6414,142100.0
2013-07-10 13:10:00,12.37,12.37,12.35,12.36,105700.0,4.6414,4.6414,4.6339,4.6376,105700.0
2013-07-10 13:20:00,12.36,12.38,12.34,12.35,266100.0,4.6376,4.6451,4.6301,4.6339,266100.0
2013-07-10 13:30:00,12.35,12.39,12.35,12.35,177500.0,4.6339,4.6489,4.6339,4.6339,177500.0
2013-07-10 13:40:00,12.36,12.38,12.33,12.37,323100.0,4.6376,4.6451,4.6264,4.6414,323100.0
2013-07-10 13:50:00,12.38,12.38,12.34,12.36,346200.0,4.6451,4.6451,4.6301,4.6376,346200.0
2013-07-10 14:00:00,12.35,12.46,12.32,12.35,981700.0,4.6339,4.6751,4.6226,4.6339,981700.0
2013-07-10 14:10:00,12.35,12.42,12.33,12.4,267600.0,4.6339,4.6601,4.6264,4.6526,267600.0
2013-07-10 14:20:00,12.39,12.42,12.35,12.35,161300.0,4.6489,4.6601,4.6339,4.6339,161300.0
2013-07-10 14:30:00,12.36,12.37,12.28,12.31,277100.0,4.6376,4.6414,4.6076,4.6189,277100.0
2013-07-10 14:40:00,12.31,12.34,12.25,12.27,528900.0,4.6189,4.6301,4.5963,4.6038,528900.0
2013-07-10 14:50:00,12.27,12.32,12.26,12.3,268400.0,4.6038,4.6226,4.6001,4.6151,268400.0
2013-07-10 15:00:00,12.29,12.31,12.26,12.26,200700.0,4.6114,4.6189,4.6001,4.6001,200700.0
2013-07-10 15:10:00,12.26,12.29,12.25,12.27,279400.0,4.6001,4.6114,4.5963,4.6038,279400.0
2013-07-10 15:20:00,12.26,12.29,12.26,12.28,264400.0,4.6001,4.6114,4.6001,4.6076,264400.0
2013-07-10 15:30:00,12.28,12.3,12.25,12.26,313300.0,4.6076,4.6151,4.5963,4.6001,313300.0
2013-07-10 15:40:00,12.27,12.28,12.26,12.28,441800.0,4.6038,4.6076,4.6001,4.6076,441800.0
2013-07-10 15:50:00,12.27,12.29,12.27,12.28,869900.0,4.6038,4.6114,4.6038,4.6076,869900.0
2013-07-11 09:30:00,12.76,12.78,12.62,12.63,1633400.0,4.7877,4.7952,4.7352,4.7389,1633400.0
2013-07-11 09:40:00,12.63,12.66,12.56,12.63,1173500.0,4.7389,4.7502,4.7127,4.7389,1173500.0
2013-07-11 09:50:00,12.63,12.75,12.62,12.71,1863000.0,4.7389,4.784,4.7352,4.7689,1863000.0
2013-07-11 10:00:00,12.71,12.72,12.66,12.71,1266500.0,4.7689,4.7727,4.7502,4.7689,1266500.0
2013-07-11 10:10:00,12.71,12.75,12.69,12.73,970900.0,4.7689,4.784,4.7614,4.7764,970900.0
2013-07-11 10:20:00,12.74,12.75,12.67,12.71,704600.0,4.7802,4.784,4.7539,4.7689,704600.0
2013-07-11 10:30:00,12.72,12.73,12.65,12.73,522000.0,4.7727,4.7764,4.7464,4.7764,522000.0
2013-07-11 10:40:00,12.72,12.82,12.71,12.81,1418000.0,4.7727,4.8102,4.7689,4.8065,1418000.0
2013-07-11 10:50:00,12.81,12.92,12.81,12.87,1096900.0,4.8065,4.8477,4.8065,4.829,1096900.0
2013-07-11 11:00:00,12.87,12.91,12.83,12.86,520800.0,4.829,4.844,4.814,4.8252,520800.0
2013-07-11 11:10:00,12.86,12.91,12.85,12.88,459800.0,4.8252,4.844,4.8215,4.8327,459800.0
2013-07-11 11:20:00,12.88,12.93,12.87,12.92,1361800.0,4.8327,4.8515,4.829,4.8477,1361800.0
2013-07-11 11:30:00,12.91,12.95,12.88,12.88,500800.0,4.844,4.859,4.8327,4.8327,500800.0
2013-07-11 11:40:00,12.89,12.93,12.87,12.93,317400.0,4.8365,4.8515,4.829,4.8515,317400.0
2013-07-11 11:50:00,12.93,12.94,12.91,12.92,435000.0,4.8515,4.8552,4.844,4.8477,435000.0
2013-07-11 12:00:00,12.92,12.93,12.85,12.85,574000.0,4.8477,4.8515,4.8215,4.8215,574000.0
2013-07-11 12:10:00,12.85,12.91,12.84,12.87,600000.0,4.8215,4.844,4.8177,4.829,600000.0
2013-07-11 12:20:00,12.87,12.9,12.84,12.87,259900.0,4.829,4.8402,4.8177,4.829,259900.0
2013-07-11 12:30:00,12.88,12.89,12.85,12.87,206600.0,4.8327,4.8365,4.8215,4.829,206600.0
2013-07-11 12:40:00,12.88,12.92,12.88,12.91,229600.0,4.8327,4.8477,4.8327,4.844,229600.0
2013-07-11 12:50:00,12.91,12.92,12.9,12.91,124900.0,4.844,4.8477,4.8402,4.844,124900.0
2013-07-11 13:00:00,12.91,12.95,12.91,12.94,430600.0,4.844,4.859,4.844,4.8552,430600.0
2013-07-11 13:10:00,12.94,12.99,12.94,12.99,1156300.0,4.8552,4.874,4.8552,4.874,1156300.0
2013-07-11 13:20:00,12.98,12.99,12.93,12.94,294000.0,4.8702,4.874,4.8515,4.8552,294000.0
2013-07-11 13:30:00,12.94,12.96,12.91,12.96,469200.0,4.8552,4.8627,4.844,4.8627,469200.0
2013-07-11 13:40:00,12.95,13.0,12.94,12.97,567900.0,4.859,4.8778,4.8552,4.8665,567900.0
2013-07-11 13:50:00,12.97,12.99,12.95,12.98,363100.0,4.8665,4.874,4.859,4.8702,363100.0
2013-07-11 14:00:00,12.97,13.0,12.95,12.98,469400.0,4.8665,4.8778,4.859,4.8702,469400.0
2013-07-11 14:10:00,12.98,13.0,12.96,13.0,538300.0,4.8702,4.8778,4.8627,4.8778,538300.0
2013-07-11 14:20:00,13.0,13.09,12.99,13.08,690400.0,4.8778,4.9115,4.874,4.9078,690400.0
2013-07-11 14:30:00,13.08,13.12,13.04,13.05,697700.0,4.9078,4.9228,4.8928,4.8965,697700.0
2013-07-11 14:40:00,13.04,13.11,13.04,13.11,563700.0,4.8928,4.919,4.8928,4.919,563700.0
2013-07-11 14:50:00,13.11,13.17,13.1,13.14,1026200.0,4.919,4.9415,4.9153,4.9303,1026200.0
2013-07-11 15:00:00,13.14,13.18,13.13,13.14,725300.0,4.9303,4.9453,4.9265,4.9303,725300.0
2013-07-11 15:10:00,13.13,13.2,13.12,13.19,1072400.0,4.9265,4.9528,4.9228,4.949,1072400.0
2013-07-11 15:20:00,13.19,13.29,13.17,13.17,2173400.0,4.949,4.9866,4.9415,4.9415,2173400.0
2013-07-11 15:30:00,13.17,13.22,13.14,13.21,1487200.0,4.9415,4.9603,4.9303,4.9565,1487200.0
2013-07-11 15:40:00,13.21,13.24,13.19,13.23,1340500.0,4.9565,4.9678,4.949,4.9641,1340500.0
2013-07-11 15:50:00,13.24,13.26,13.2,13.21,1810700.0,4.9678,4.9753,4.9528,4.9565,1810700.0
2013-07-12 09:30:00,13.06,13.2,13.06,13.2,1362700.0,4.9003,4.9528,4.9003,4.9528,1362700.0
2013-07-12 09:40:00,13.2,13.35,13.19,13.34,1541300.0,4.9528,5.0091,4.949,5.0053,1541300.0
2013-07-12 09:50:00,13.34,13.46,13.32,13.33,2228500.0,5.0053,5.0504,4.9978,5.0016,2228500.0
2013-07-12 10:00:00,13.34,13.34,13.2,13.25,1480500.0,5.0053,5.0053,4.9528,4.9716,1480500.0
2013-07-12 10:10:00,13.25,13.31,13.21,13.31,1005700.0,4.9716,4.9941,4.9565,4.9941,1005700.0
2013-07-12 10:20:00,13.31,13.32,13.16,13.17,967900.0,4.9941,4.9978,4.9378,4.9415,967900.0
2013-07-12 10:30:00,13.17,13.24,13.17,13.22,599500.0,4.9415,4.9678,4.9415,4.9603,599500.0
2013-07-12 10:40:00,13.21,13.29,13.2,13.21,833100.0,4.9565,4.9866,4.9528,4.9565,833100.0
2013-07-12 10:50:00,13.21,13.22,13.13,13.14,1002300.0,4.9565,4.9603,4.9265,4.9303,1002300.0
2013-07-12 11:00:00,13.14,13.2,13.12,13.14,484000.0,4.9303,4.9528,4.9228,4.9303,484000.0
2013-07-12 11:10:00,13.13,13.17,13.11,13.12,710200.0,4.9265,4.9415,4.919,4.9228,710200.0
2013-07-12 11:20:00,13.12,13.13,13.1,13.1,342100.0,4.9228,4.9265,4.9153,4.9153,342100.0
2013-07-12 11:30:00,13.1,13.11,13.0,13.05,1661100.0,4.9153,4.919,4.8778,4.8965,1661100.0
2013-07-12 11:40:00,13.05,13.08,13.04,13.05,388500.0,4.8965,4.9078,4.8928,4.8965,388500.0
2013-07-12 11:50:00,13.05,13.1,13.03,13.09,1169600.0,4.8965,4.9153,4.889,4.9115,1169600.0
2013-07-12 12:00:00,13.1,13.1,13.05,13.06,570000.0,4.9153,4.9153,4.8965,4.9003,570000.0
2013-07-12 12:10:00,13.05,13.06,13.0,13.0,709100.0,4.8965,4.9003,4.8778,4.8778,709100.0
2013-07-12 12:20:00,13.0,13.07,12.98,13.0,869900.0,4.8778,4.904,4.8702,4.8778,869900.0
2013-07-12 12:30:00,13.01,13.06,12.99,13.06,770600.0,4.8815,4.9003,4.874,4.9003,770600.0
2013-07-12 12:40:00,13.06,13.07,13.01,13.02,436100.0,4.9003,4.904,4.8815,4.8853,436100.0
2013-07-12 12:50:00,13.02,13.07,13.02,13.06,300800.0,4.8853,4.904,4.8853,4.9003,300800.0
2013-07-12 13:00:00,13.06,13.07,13.01,13.01,451900.0,4.9003,4.904,4.8815,4.8815,451900.0
2013-07-12 13:10:00,13.02,13.06,13.0,13.04,398200.0,4.8853,4.9003,4.8778,4.8928,398200.0
2013-07-12 13:20:00,13.04,13.1,13.02,13.08,432700.0,4.8928,4.9153,4.8853,4.9078,432700.0
2013-07-12 13:30:00,13.07,13.12,13.07,13.08,267700.0,4.904,4.9228,4.904,4.9078,267700.0
2013-07-12 13:40:00,13.09,13.11,13.05,13.09,309300.0,4.9115,4.919,4.8965,4.9115,309300.0
2013-07-12 13:50:00,13.08,13.09,13.02,13.04,458000.0,4.9078,4.9115,4.8853,4.8928,458000.0
2013-07-12 14:00:00,13.04,13.1,13.02,13.03,350200.0,4.8928,4.9153,4.8853,4.889,350200.0
2013-07-12 14:10:00,13.02,13.05,13.02,13.05,178900.0,4.8853,4.8965,4.8853,4.8965,178900.0
2013-07-12 14:20:00,13.04,13.06,13.01,13.06,200000.0,4.8928,4.9003,4.8815,4.9003,200000.0
2013-07-12 14:30:00,13.06,13.08,13.03,13.04,201200.0,4.9003,4.9078,4.889,4.8928,201200.0
2013-07-12 14:40:00,13.03,13.05,13.02,13.05,438700.0,4.889,4.8965,4.8853,4.8965,438700.0
2013-07-12 14:50:00,13.04,13.06,13.04,13.05,276600.0,4.8928,4.9003,4.8928,4.8965,276600.0
2013-07-12 15:00:00,13.04,13.05,12.97,12.98,277400.0,4.8928,4.8965,4.8665,4.8702,277400.0
2013-07-12 15:10:00,12.97,13.03,12.97,13.02,341500.0,4.8665,4.889,4.8665,4.8853,341500.0
2013-07-12 15:20:00,13.02,13.02,12.99,12.99,506600.0,4.8853,4.8853,4.874,4.874,506600.0
2013-07-12 15:30:00,12.99,13.03,12.96,13.03,489000.0,4.874,4.889,4.8627,4.889,489000.0
2013-07-12 15:40:00,13.03,13.04,13.0,13.03,938100.0,4.889,4.8928,4.8778,4.889,938100.0
2013-07-12 15:50:00,13.03,13.06,13.02,13.05,1095800.0,4.889,4.9003,4.8853,4.8965,1095800.0
2013-07-15 09:30:00,13.1,13.13,13.05,13.09,527300.0,4.9153,4.9265,4.8965,4.9115,527300.0
2013-07-15 09:40:00,13.09,13.23,13.07,13.18,1203500.0,4.9115,4.9641,4.904,4.9453,1203500.0
2013-07-15 09:50:00,13.18,13.25,13.18,13.2,555600.0,4.9453,4.9716,4.9453,4.9528,555600.0
2013-07-15 10:00:00,13.2,13.24,13.19,13.2,416600.0,4.9528,4.9678,4.949,4.9528,416600.0
2013-07-15 10:10:00,13.2,13.29,13.2,13.28,505600.0,4.9528,4.9866,4.9528,4.9828,505600.0
2013-07-15 10:20:00,13.28,13.29,13.22,13.22,434900.0,4.9828,4.9866,4.9603,4.9603,434900.0
2013-07-15 10:30:00,13.22,13.24,13.19,13.23,311700.0,4.9603,4.9678,4.949,4.9641,311700.0
2013-07-15 10:40:00,13.23,13.23,13.13,13.15,230000.0,4.9641,4.9641,4.9265,4.934,230000.0
2013-07-15 10:50:00,13.14,13.17,13.06,13.09,456700.0,4.9303,4.9415,4.9003,4.9115,456700.0
2013-07-15 11:00:00,13.09,13.12,13.05,13.06,294800.0,4.9115,4.9228,4.8965,4.9003,294800.0
2013-07-15 11:10:00,13.06,13.11,13.05,13.11,154700.0,4.9003,4.919,4.8965,4.919,154700.0
2013-07-15 11:20:00,13.11,13.13,13.09,13.13,307900.0,4.919,4.9265,4.9115,4.9265,307900.0
2013-07-15 11:30:00,13.13,13.19,13.11,13.12,624500.0,4.9265,4.949,4.919,4.9228,624500.0
2013-07-15 11:40:00,13.12,13.14,13.09,13.12,220500.0,4.9228,4.9303,4.9115,4.9228,220500.0
2013-07-15 11:50:00,13.12,13.21,13.1,13.2,539800.0,4.9228,4.9565,4.9153,4.9528,539800.0
2013-07-15 12:00:00,13.2,13.29,13.2,13.26,574700.0,4.9528,4.9866,4.9528,4.9753,574700.0
2013-07-15 12:10:00,13.26,13.27,13.23,13.27,338900.0,4.9753,4.9791,4.9641,4.9791,338900.0
2013-07-15 12:20:00,13.27,13.28,13.25,13.27,232600.0,4.9791,4.9828,4.9716,4.9791,232600.0
2013-07-15 12:30:00,13.27,13.28,13.25,13.26,199200.0,4.9791,4.9828,4.9716,4.9753,199200.0
2013-07-15 12:40:00,13.27,13.27,13.19,13.2,497600.0,4.9791,4.9791,4.949,4.9528,497600.0
2013-07-15 12:50:00,13.2,13.21,13.16,13.19,167300.0,4.9528,4.9565,4.9378,4.949,167300.0
2013-07-15 13:00:00,13.19,13.25,13.18,13.25,126800.0,4.949,4.9716,4.9453,4.9716,126800.0
2013-07-15 13:10:00,13.25,13.28,13.23,13.25,200800.0,4.9716,4.9828,4.9641,4.9716,200800.0
2013-07-15 13:20:00,13.24,13.25,13.22,13.25,216200.0,4.9678,4.9716,4.9603,4.9716,216200.0
2013-07-15 13:30:00,13.25,13.32,13.25,13.26,295400.0,4.9716,4.9978,4.9716,4.9753,295400.0
2013-07-15 13:40:00,13.26,13.3,13.25,13.27,397500.0,4.9753,4.9903,4.9716,4.9791,397500.0
2013-07-15 13:50:00,13.28,13.29,13.26,13.28,99600.0,4.9828,4.9866,4.9753,4.9828,99600.0
2013-07-15 14:00:00,13.28,13.33,13.27,13.31,225900.0,4.9828,5.0016,4.9791,4.9941,225900.0
2013-07-15 14:10:00,13.31,13.36,13.3,13.36,407300.0,4.9941,5.0128,4.9903,5.0128,407300.0
2013-07-15 14:20:00,13.36,13.41,13.36,13.38,569500.0,5.0128,5.0316,5.0128,5.0203,569500.0
2013-07-15 14:30:00,13.38,13.43,13.36,13.42,606300.0,5.0203,5.0391,5.0128,5.0353,606300.0
2013-07-15 14:40:00,13.42,13.46,13.38,13.4,509800.0,5.0353,5.0504,5.0203,5.0278,509800.0
2013-07-15 14:50:00,13.4,13.4,13.38,13.4,140000.0,5.0278,5.0278,5.0203,5.0278,140000.0
2013-07-15 15:00:00,13.39,13.42,13.36,13.42,618800.0,5.0241,5.0353,5.0128,5.0353,618800.0
2013-07-15 15:10:00,13.42,13.45,13.39,13.43,249100.0,5.0353,5.0466,5.0241,5.0391,249100.0
2013-07-15 15:20:00,13.43,13.44,13.41,13.42,328100.0,5.0391,5.0428,5.0316,5.0353,328100.0
2013-07-15 15:30:00,13.41,13.42,13.35,13.38,391700.0,5.0316,5.0353,5.0091,5.0203,391700.0
2013-07-15 15:40:00,13.37,13.39,13.35,13.38,599300.0,5.0166,5.0241,5.0091,5.0203,599300.0
2013-07-15 15:50:00,13.39,13.41,13.37,13.41,1187000.0,5.0241,5.0316,5.0166,5.0316,1187000.0
2013-07-16 09:30:00,13.41,13.43,13.28,13.3,635800.0,5.0316,5.0391,4.9828,4.9903,635800.0
2013-07-16 09:40:00,13.31,13.31,13.2,13.24,490700.0,4.9941,4.9941,4.9528,4.9678,490700.0
2013-07-16 09:50:00,13.24,13.27,13.19,13.25,572100.0,4.9678,4.9791,4.949,4.9716,572100.0
2013-07-16 10:00:00,13.25,13.31,13.22,13.26,823600.0,4.9716,4.9941,4.9603,4.9753,823600.0
2013-07-16 10:10:00,13.26,13.27,13.19,13.23,553700.0,4.9753,4.9791,4.949,4.9641,553700.0
2013-07-16 10:20:00,13.22,13.25,13.19,13.23,368000.0,4.9603,4.9716,4.949,4.9641,368000.0
2013-07-16 10:30:00,13.23,13.29,13.21,13.25,501700.0,4.9641,4.9866,4.9565,4.9716,501700.0
2013-07-16 10:40:00,13.25,13.3,13.22,13.29,268500.0,4.9716,4.9903,4.9603,4.9866,268500.0
2013-07-16 10:50:00,13.29,13.36,13.25,13.33,1294100.0,4.9866,5.0128,4.9716,5.0016,1294100.0
2013-07-16 11:00:00,13.33,13.35,13.25,13.3,871600.0,5.0016,5.0091,4.9716,4.9903,871600.0
2013-07-16 11:10:00,13.31,13.33,13.23,13.28,303800.0,4.9941,5.0016,4.9641,4.9828,303800.0
2013-07-16 11:20:00,13.28,13.32,13.27,13.29,388900.0,4.9828,4.9978,4.9791,4.9866,388900.0
2013-07-16 11:30:00,13.29,13.32,13.28,13.32,468800.0,4.9866,4.9978,4.9828,4.9978,468800.0
2013-07-16 11:40:00,13.31,13.32,13.23,13.24,182100.0,4.9941,4.9978,4.9641,4.9678,182100.0
2013-07-16 11:50:00,13.24,13.29,13.23,13.27,249900.0,4.9678,4.9866,4.9641,4.9791,249900.0
2013-07-16 12:00:00,13.28,13.28,13.23,13.25,176000.0,4.9828,4.9828,4.9641,4.9716,176000.0
2013-07-16 12:10:00,13.25,13.29,13.25,13.28,173700.0,4.9716,4.9866,4.9716,4.9828,173700.0
2013-07-16 12:20:00,13.28,13.31,13.26,13.31,182400.0,4.9828,4.9941,4.9753,4.9941,182400.0
2013-07-16 12:30:00,13.32,13.32,13.29,13.32,155100.0,4.9978,4.9978,4.9866,4.9978,155100.0
2013-07-16 12:40:00,13.32,13.33,13.28,13.29,128800.0,4.9978,5.0016,4.9828,4.9866,128800.0
2013-07-16 12:50:00,13.29,13.32,13.28,13.32,208400.0,4.9866,4.9978,4.9828,4.9978,208400.0
2013-07-16 13:00:00,13.32,13.32,13.26,13.28,348200.0,4.9978,4.9978,4.9753,4.9828,348200.0
2013-07-16 13:10:00,13.28,13.29,13.25,13.27,777800.0,4.9828,4.9866,4.9716,4.9791,777800.0
2013-07-16 13:20:00,13.28,13.29,13.26,13.26,104600.0,4.9828,4.9866,4.9753,4.9753,104600.0
2013-07-16 13:30:00,13.26,13.29,13.25,13.28,214500.0,4.9753,4.9866,4.9716,4.9828,214500.0
2013-07-16 13:40:00,13.28,13.31,13.28,13.3,143800.0,4.9828,4.9941,4.9828,4.9903,143800.0
2013-07-16 13:50:00,13.3,13.31,13.28,13.29,150800.0,4.9903,4.9941,4.9828,4.9866,150800.0
2013-07-16 14:00:00,13.29,13.32,13.29,13.3,176900.0,4.9866,4.9978,4.9866,4.9903,176900.0
2013-07-16 14:10:00,13.3,13.36,13.3,13.36,344500.0,4.9903,5.0128,4.9903,5.0128,344500.0
2013-07-16 14:20:00,13.36,13.4,13.35,13.39,246500.0,5.0128,5.0278,5.0091,5.0241,246500.0
2013-07-16 14:30:00,13.38,13.39,13.35,13.37,307000.0,5.0203,5.0241,5.0091,5.0166,307000.0
2013-07-16 14:40:00,13.37,13.43,13.36,13.42,353100.0,5.0166,5.0391,5.0128,5.0353,353100.0
2013-07-16 14:50:00,13.41,13.42,13.38,13.42,375100.0,5.0316,5.0353,5.0203,5.0353,375100.0
2013-07-16 15:00:00,13.41,13.42,13.38,13.4,334200.0,5.0316,5.0353,5.0203,5.0278,334200.0
2013-07-16 15:10:00,13.4,13.41,13.36,13.38,209500.0,5.0278,5.0316,5.0128,5.0203,209500.0
2013-07-16 15:20:00,13.38,13.4,13.36,13.39,346800.0,5.0203,5.0278,5.0128,5.0241,346800.0
2013-07-16 15:30:00,13.38,13.42,13.38,13.42,313200.0,5.0203,5.0353,5.0203,5.0353,313200.0
2013-07-16 15:40:00,13.42,13.44,13.41,13.42,454500.0,5.0353,5.0428,5.0316,5.0353,454500.0
2013-07-16 15:50:00,13.42,13.44,13.41,13.44,1027700.0,5.0353,5.0428,5.0316,5.0428,1027700.0
2013-07-17 09:30:00,13.75,13.83,13.7,13.81,1955000.0,5.1592,5.1892,5.1404,5.1817,1955000.0
2013-07-17 09:40:00,13.8,13.83,13.75,13.76,1508500.0,5.1779,5.1892,5.1592,5.1629,1508500.0
2013-07-17 09:50:00,13.76,13.85,13.71,13.85,1125700.0,5.1629,5.1967,5.1442,5.1967,1125700.0
2013-07-17 10:00:00,13.85,13.92,13.82,13.85,1442000.0,5.1967,5.2229,5.1854,5.1967,1442000.0
2013-07-17 10:10:00,13.86,13.91,13.84,13.86,834300.0,5.2004,5.2192,5.1929,5.2004,834300.0
2013-07-17 10:20:00,13.86,13.98,13.86,13.95,857700.0,5.2004,5.2455,5.2004,5.2342,857700.0
2013-07-17 10:30:00,13.95,13.97,13.89,13.96,1292800.0,5.2342,5.2417,5.2117,5.238,1292800.0
2013-07-17 10:40:00,13.95,13.96,13.83,13.91,984500.0,5.2342,5.238,5.1892,5.2192,984500.0
2013-07-17 10:50:00,13.9,13.95,13.87,13.93,660400.0,5.2154,5.2342,5.2042,5.2267,660400.0
2013-07-17 11:00:00,13.94,13.96,13.9,13.96,568400.0,5.2305,5.238,5.2154,5.238,568400.0
2013-07-17 11:10:00,13.96,13.98,13.92,13.98,496400.0,5.238,5.2455,5.2229,5.2455,496400.0
2013-07-17 11:20:00,13.98,13.98,13.9,13.95,524100.0,5.2455,5.2455,5.2154,5.2342,524100.0
2013-07-17 11:30:00,13.95,13.98,13.9,13.95,416100.0,5.2342,5.2455,5.2154,5.2342,416100.0
2013-07-17 11:40:00,13.94,13.96,13.91,13.91,310700.0,5.2305,5.238,5.2192,5.2192,310700.0
2013-07-17 11:50:00,13.92,13.92,13.86,13.88,620300.0,5.2229,5.2229,5.2004,5.2079,620300.0
2013-07-17 12:00:00,13.88,13.92,13.87,13.88,651600.0,5.2079,5.2229,5.2042,5.2079,651600.0
2013-07-17 12:10:00,13.89,13.92,13.87,13.92,702100.0,5.2117,5.2229,5.2042,5.2229,702100.0
2013-07-17 12:20:00,13.91,13.93,13.89,13.91,253700.0,5.2192,5.2267,5.2117,5.2192,253700.0
2013-07-17 12:30:00,13.91,13.95,13.9,13.93,236400.0,5.2192,5.2342,5.2154,5.2267,236400.0
2013-07-17 12:40:00,13.94,14.0,13.93,13.99,442700.0,5.2305,5.253,5.2267,5.2492,442700.0
2013-07-17 12:50:00,13.99,14.0,13.93,13.96,341200.0,5.2492,5.253,5.2267,5.238,341200.0
2013-07-17 13:00:00,13.97,13.97,13.92,13.93,242100.0,5.2417,5.2417,5.2229,5.2267,242100.0
2013-07-17 13:10:00,13.93,13.96,13.92,13.95,364500.0,5.2267,5.238,5.2229,5.2342,364500.0
2013-07-17 13:20:00,13.95,13.99,13.91,13.93,364800.0,5.2342,5.2492,5.2192,5.2267,364800.0
2013-07-17 13:30:00,13.93,13.93,13.89,13.89,342200.0,5.2267,5.2267,5.2117,5.2117,342200.0
2013-07-17 13:40:00,13.9,13.9,13.87,13.88,287200.0,5.2154,5.2154,5.2042,5.2079,287200.0
2013-07-17 13:50:00,13.89,13.93,13.88,13.93,310800.0,5.2117,5.2267,5.2079,5.2267,310800.0
2013-07-17 14:00:00,13.93,13.97,13.93,13.96,303900.0,5.2267,5.2417,5.2267,5.238,303900.0
2013-07-17 14:10:00,13.96,13.99,13.93,13.94,295400.0,5.238,5.2492,5.2267,5.2305,295400.0
2013-07-17 14:20:00,13.94,13.99,13.93,13.98,316100.0,5.2305,5.2492,5.2267,5.2455,316100.0
2013-07-17 14:30:00,13.98,14.0,13.95,14.0,426400.0,5.2455,5.253,5.2342,5.253,426400.0
2013-07-17 14:40:00,14.0,14.01,13.96,13.99,372000.0,5.253,5.2567,5.238,5.2492,372000.0
2013-07-17 14:50:00,13.98,14.01,13.96,13.99,261600.0,5.2455,5.2567,5.238,5.2492,261600.0
2013-07-17 15:00:00,14.0,14.0,13.97,13.98,351300.0,5.253,5.253,5.2417,5.2455,351300.0
2013-07-17 15:10:00,13.98,13.98,13.95,13.97,249700.0,5.2455,5.2455,5.2342,5.2417,249700.0
2013-07-17 15:20:00,13.97,13.97,13.92,13.92,265700.0,5.2417,5.2417,5.2229,5.2229,265700.0
2013-07-17 15:30:00,13.92,13.93,13.88,13.9,497600.0,5.2229,5.2267,5.2079,5.2154,497600.0
2013-07-17 15:40:00,13.89,13.94,13.88,13.94,633300.0,5.2117,5.2305,5.2079,5.2305,633300.0
2013-07-17 15:50:00,13.94,13.95,13.9,13.91,1527600.0,5.2305,5.2342,5.2154,5.2192,1527600.0
2013-07-18 09:30:00,13.93,14.1,13.93,14.09,1149700.0,5.2267,5.2905,5.2267,5.2867,1149700.0
2013-07-18 09:40:00,14.08,14.13,14.04,14.11,793500.0,5.283,5.3017,5.268,5.2942,793500.0
2013-07-18 09:50:00,14.11,14.11,14.02,14.07,646000.0,5.2942,5.2942,5.2605,5.2792,646000.0
2013-07-18 10:00:00,14.07,14.12,14.04,14.12,607800.0,5.2792,5.298,5.268,5.298,607800.0
2013-07-18 10:10:00,14.12,14.17,14.07,14.17,789800.0,5.298,5.3168,5.2792,5.3168,789800.0
2013-07-18 10:20:00,14.17,14.21,14.13,14.13,859700.0,5.3168,5.3318,5.3017,5.3017,859700.0
2013-07-18 10:30:00,14.14,14.15,14.1,14.11,359600.0,5.3055,5.3092,5.2905,5.2942,359600.0
2013-07-18 10:40:00,14.11,14.15,14.08,14.14,454500.0,5.2942,5.3092,5.283,5.3055,454500.0
2013-07-18 10:50:00,14.14,14.24,14.13,14.23,677200.0,5.3055,5.343,5.3017,5.3393,677200.0
2013-07-18 11:00:00,14.24,14.27,14.15,14.17,669800.0,5.343,5.3543,5.3092,5.3168,669800.0
2013-07-18 11:10:00,14.18,14.2,14.15,14.19,416700.0,5.3205,5.328,5.3092,5.3243,416700.0
2013-07-18 11:20:00,14.19,14.19,14.15,14.16,283300.0,5.3243,5.3243,5.3092,5.313,283300.0
2013-07-18 11:30:00,14.17,14.28,14.16,14.25,1545700.0,5.3168,5.358,5.313,5.3468,1545700.0
2013-07-18 11:40:00,14.25,14.26,14.22,14.25,606400.0,5.3468,5.3505,5.3355,5.3468,606400.0
2013-07-18 11:50:00,14.25,14.28,14.22,14.23,820700.0,5.3468,5.358,5.3355,5.3393,820700.0
2013-07-18 12:00:00,14.22,14.24,14.15,14.23,744100.0,5.3355,5.343,5.3092,5.3393,744100.0
2013-07-18 12:10:00,14.23,14.25,14.2,14.24,387600.0,5.3393,5.3468,5.328,5.343,387600.0
2013-07-18 12:20:00,14.24,14.24,14.21,14.21,252400.0,5.343,5.343,5.3318,5.3318,252400.0
2013-07-18 12:30:00,14.21,14.24,14.18,14.23,689800.0,5.3318,5.343,5.3205,5.3393,689800.0
2013-07-18 12:40:00,14.23,14.25,14.22,14.22,735900.0,5.3393,5.3468,5.3355,5.3355,735900.0
2013-07-18 12:50:00,14.23,14.24,14.2,14.22,198600.0,5.3393,5.343,5.328,5.3355,198600.0
2013-07-18 13:00:00,14.22,14.23,14.2,14.22,243400.0,5.3355,5.3393,5.328,5.3355,243400.0
2013-07-18 13:10:00,14.22,14.25,14.21,14.21,263400.0,5.3355,5.3468,5.3318,5.3318,263400.0
2013-07-18 13:20:00,14.21,14.22,14.15,14.16,316200.0,5.3318,5.3355,5.3092,5.313,316200.0
2013-07-18 13:30:00,14.16,14.2,14.13,14.2,565400.0,5.313,5.328,5.3017,5.328,565400.0
2013-07-18 13:40:00,14.2,14.22,14.2,14.21,293300.0,5.328,5.3355,5.328,5.3318,293300.0
2013-07-18 13:50:00,14.21,14.21,14.17,14.17,310300.0,5.3318,5.3318,5.3168,5.3168,310300.0
2013-07-18 14:00:00,14.17,14.19,14.16,14.18,414300.0,5.3168,5.3243,5.313,5.3205,414300.0
2013-07-18 14:10:00,14.19,14.19,14.17,14.19,329600.0,5.3243,5.3243,5.3168,5.3243,329600.0
2013-07-18 14:20:00,14.19,14.2,14.17,14.17,350700.0,5.3243,5.328,5.3168,5.3168,350700.0
2013-07-18 14:30:00,14.17,14.18,14.17,14.18,358800.0,5.3168,5.3205,5.3168,5.3205,358800.0
2013-07-18 14:40:00,14.18,14.22,14.17,14.21,430600.0,5.3205,5.3355,5.3168,5.3318,430600.0
2013-07-18 14:50:00,14.22,14.23,14.18,14.19,420700.0,5.3355,5.3393,5.3205,5.3243,420700.0
2013-07-18 15:00:00,14.18,14.21,14.18,14.19,412300.0,5.3205,5.3318,5.3205,5.3243,412300.0
2013-07-18 15:10:00,14.2,14.2,14.15,14.19,758300.0,5.328,5.328,5.3092,5.3243,758300.0
2013-07-18 15:20:00,14.18,14.22,14.18,14.22,761700.0,5.3205,5.3355,5.3205,5.3355,761700.0
2013-07-18 15:30:00,14.21,14.22,14.19,14.19,760100.0,5.3318,5.3355,5.3243,5.3243,760100.0
2013-07-18 15:40:00,14.19,14.22,14.18,14.2,925400.0,5.3243,5.3355,5.3205,5.328,925400.0
2013-07-18 15:50:00,14.2,14.21,14.16,14.16,1156600.0,5.328,5.3318,5.313,5.313,1156600.0
2013-07-19 09:30:00,14.05,14.08,14.01,14.02,902600.0,5.2717,5.283,5.2567,5.2605,902600.0
2013-07-19 09:40:00,14.01,14.23,14.01,14.18,1076900.0,5.2567,5.3393,5.2567,5.3205,1076900.0
2013-07-19 09:50:00,14.17,14.18,14.12,14.14,794900.0,5.3168,5.3205,5.298,5.3055,794900.0
2013-07-19 10:00:00,14.15,14.17,14.12,14.14,644900.0,5.3092,5.3168,5.298,5.3055,644900.0
2013-07-19 10:10:00,14.13,14.16,14.1,14.12,632500.0,5.3017,5.313,5.2905,5.298,632500.0
2013-07-19 10:20:00,14.12,14.12,14.05,14.08,568300.0,5.298,5.298,5.2717,5.283,568300.0
2013-07-19 10:30:00,14.09,14.14,14.07,14.13,552600.0,5.2867,5.3055,5.2792,5.3017,552600.0
2013-07-19 10:40:00,14.12,14.16,14.12,14.15,461900.0,5.298,5.313,5.298,5.3092,461900.0
2013-07-19 10:50:00,14.14,14.15,14.1,14.1,243000.0,5.3055,5.3092,5.2905,5.2905,243000.0
2013-07-19 11:00:00,14.11,14.13,14.1,14.12,280800.0,5.2942,5.3017,5.2905,5.298,280800.0
2013-07-19 11:10:00,14.12,14.14,14.11,14.11,204600.0,5.298,5.3055,5.2942,5.2942,204600.0
2013-07-19 11:20:00,14.12,14.14,14.11,14.14,280100.0,5.298,5.3055,5.2942,5.3055,280100.0
2013-07-19 11:30:00,14.14,14.16,14.12,14.12,248100.0,5.3055,5.313,5.298,5.298,248100.0
2013-07-19 11:40:00,14.12,14.13,14.09,14.09,204900.0,5.298,5.3017,5.2867,5.2867,204900.0
2013-07-19 11:50:00,14.09,14.1,14.04,14.04,263200.0,5.2867,5.2905,5.268,5.268,263200.0
2013-07-19 12:00:00,14.05,14.05,14.03,14.04,285900.0,5.2717,5.2717,5.2642,5.268,285900.0
2013-07-19 12:10:00,14.03,14.05,14.01,14.03,264900.0,5.2642,5.2717,5.2567,5.2642,264900.0
2013-07-19 12:20:00,14.03,14.06,14.02,14.05,217400.0,5.2642,5.2755,5.2605,5.2717,217400.0
2013-07-19 12:30:00,14.04,14.06,14.02,14.05,224500.0,5.268,5.2755,5.2605,5.2717,224500.0
2013-07-19 12:40:00,14.04,14.09,14.04,14.09,132500.0,5.268,5.2867,5.268,5.2867,132500.0
2013-07-19 12:50:00,14.09,14.09,14.06,14.07,192600.0,5.2867,5.2867,5.2755,5.2792,192600.0
2013-07-19 13:00:00,14.07,14.09,14.07,14.08,122500.0,5.2792,5.2867,5.2792,5.283,122500.0
2013-07-19 13:10:00,14.08,14.08,14.07,14.08,102100.0,5.283,5.283,5.2792,5.283,102100.0
2013-07-19 13:20:00,14.07,14.08,14.05,14.05,149600.0,5.2792,5.283,5.2717,5.2717,149600.0
2013-07-19 13:30:00,14.05,14.06,14.03,14.03,168700.0,5.2717,5.2755,5.2642,5.2642,168700.0
2013-07-19 13:40:00,14.04,14.09,14.02,14.02,444600.0,5.268,5.2867,5.2605,5.2605,444600.0
2013-07-19 13:50:00,14.02,14.03,14.01,14.02,113200.0,5.2605,5.2642,5.2567,5.2605,113200.0
2013-07-19 14:00:00,14.02,14.03,14.01,14.02,202600.0,5.2605,5.2642,5.2567,5.2605,202600.0
2013-07-19 14:10:00,14.02,14.03,13.99,13.99,343800.0,5.2605,5.2642,5.2492,5.2492,343800.0
2013-07-19 14:20:00,14.0,14.01,13.95,13.96,556900.0,5.253,5.2567,5.2342,5.238,556900.0
2013-07-19 14:30:00,13.96,13.99,13.95,13.98,286000.0,5.238,5.2492,5.2342,5.2455,286000.0
2013-07-19 14:40:00,13.98,13.98,13.97,13.97,153900.0,5.2455,5.2455,5.2417,5.2417,153900.0
2013-07-19 14:50:00,13.97,13.99,13.96,13.98,574200.0,5.2417,5.2492,5.238,5.2455,574200.0
2013-07-19 15:00:00,13.98,13.99,13.94,13.95,843400.0,5.2455,5.2492,5.2305,5.2342,843400.0
2013-07-19 15:10:00,13.94,13.95,13.94,13.95,143700.0,5.2305,5.2342,5.2305,5.2342,143700.0
2013-07-19 15:20:00,13.95,13.95,13.91,13.92,689400.0,5.2342,5.2342,5.2192,5.2229,689400.0
2013-07-19 15:30:00,13.91,13.95,13.91,13.95,472400.0,5.2192,5.2342,5.2192,5.2342,472400.0
2013-07-19 15:40:00,13.95,13.98,13.94,13.96,605000.0,5.2342,5.2455,5.2305,5.238,605000.0
2013-07-19 15:50:00,13.96,13.97,13.96,13.97,983200.0,5.238,5.2417,5.238,5.2417,983200.0
2013-07-22 09:30:00,14.07,14.09,14.03,14.04,744400.0,5.2792,5.2867,5.2642,5.268,744400.0
2013-07-22 09:40:00,14.04,14.14,14.04,14.07,887200.0,5.268,5.3055,5.268,5.2792,887200.0
2013-07-22 09:50:00,14.08,14.19,14.07,14.16,696100.0,5.283,5.3243,5.2792,5.313,696100.0
2013-07-22 10:00:00,14.16,14.17,14.13,14.15,660300.0,5.313,5.3168,5.3017,5.3092,660300.0
2013-07-22 10:10:00,14.15,14.18,14.04,14.05,1333400.0,5.3092,5.3205,5.268,5.2717,1333400.0
2013-07-22 10:20:00,14.04,14.1,14.04,14.07,605300.0,5.268,5.2905,5.268,5.2792,605300.0
2013-07-22 10:30:00,14.07,14.07,14.04,14.07,464400.0,5.2792,5.2792,5.268,5.2792,464400.0
2013-07-22 10:40:00,14.07,14.11,14.06,14.1,237800.0,5.2792,5.2942,5.2755,5.2905,237800.0
2013-07-22 10:50:00,14.11,14.11,14.09,14.11,173500.0,5.2942,5.2942,5.2867,5.2942,173500.0
2013-07-22 11:00:00,14.11,14.15,14.11,14.14,207300.0,5.2942,5.3092,5.2942,5.3055,207300.0
2013-07-22 11:10:00,14.15,14.15,14.1,14.1,211400.0,5.3092,5.3092,5.2905,5.2905,211400.0
2013-07-22 11:20:00,14.1,14.14,14.09,14.13,308000.0,5.2905,5.3055,5.2867,5.3017,308000.0
2013-07-22 11:30:00,14.13,14.15,14.12,14.14,183300.0,5.3017,5.3092,5.298,5.3055,183300.0
2013-07-22 11:40:00,14.14,14.14,14.1,14.13,328500.0,5.3055,5.3055,5.2905,5.3017,328500.0
2013-07-22 11:50:00,14.13,14.17,14.11,14.17,359600.0,5.3017,5.3168,5.2942,5.3168,359600.0
2013-07-22 12:00:00,14.16,14.18,14.15,14.18,205300.0,5.313,5.3205,5.3092,5.3205,205300.0
2013-07-22 12:10:00,14.18,14.2,14.16,14.2,342600.0,5.3205,5.328,5.313,5.328,342600.0
2013-07-22 12:20:00,14.2,14.21,14.19,14.21,213800.0,5.328,5.3318,5.3243,5.3318,213800.0
2013-07-22 12:30:00,14.21,14.3,14.2,14.29,733600.0,5.3318,5.3655,5.328,5.3618,733600.0
2013-07-22 12:40:00,14.29,14.32,14.28,14.3,370200.0,5.3618,5.373,5.358,5.3655,370200.0
2013-07-22 12:50:00,14.31,14.32,14.29,14.32,191900.0,5.3693,5.373,5.3618,5.373,191900.0
2013-07-22 13:00:00,14.32,14.38,14.32,14.35,339900.0,5.373,5.3955,5.373,5.3843,339900.0
2013-07-22 13:10:00,14.34,14.39,14.33,14.33,358300.0,5.3805,5.3993,5.3768,5.3768,358300.0
2013-07-22 13:20:00,14.34,14.36,14.33,14.35,359500.0,5.3805,5.388,5.3768,5.3843,359500.0
2013-07-22 13:30:00,14.35,14.36,14.31,14.34,327000.0,5.3843,5.388,5.3693,5.3805,327000.0
2013-07-22 13:40:00,14.34,14.35,14.3,14.33,627900.0,5.3805,5.3843,5.3655,5.3768,627900.0
2013-07-22 13:50:00,14.34,14.37,14.32,14.33,362200.0,5.3805,5.3918,5.373,5.3768,362200.0
2013-07-22 14:00:00,14.33,14.34,14.3,14.31,132500.0,5.3768,5.3805,5.3655,5.3693,132500.0
2013-07-22 14:10:00,14.31,14.34,14.31,14.34,137700.0,5.3693,5.3805,5.3693,5.3805,137700.0
2013-07-22 14:20:00,14.34,14.34,14.31,14.32,174500.0,5.3805,5.3805,5.3693,5.373,174500.0
2013-07-22 14:30:00,14.31,14.37,14.31,14.37,294000.0,5.3693,5.3918,5.3693,5.3918,294000.0
2013-07-22 14:40:00,14.37,14.44,14.36,14.44,518100.0,5.3918,5.4181,5.388,5.4181,518100.0
2013-07-22 14:50:00,14.44,14.46,14.4,14.44,487000.0,5.4181,5.4256,5.403,5.4181,487000.0
2013-07-22 15:00:00,14.43,14.44,14.39,14.4,516100.0,5.4143,5.4181,5.3993,5.403,516100.0
2013-07-22 15:10:00,14.4,14.43,14.38,14.4,261400.0,5.403,5.4143,5.3955,5.403,261400.0
2013-07-22 15:20:00,14.4,14.42,14.33,14.33,511800.0,5.403,5.4106,5.3768,5.3768,511800.0
2013-07-22 15:30:00,14.33,14.35,14.31,14.33,406400.0,5.3768,5.3843,5.3693,5.3768,406400.0
2013-07-22 15:40:00,14.33,14.35,14.3,14.31,737700.0,5.3768,5.3843,5.3655,5.3693,737700.0
2013-07-22 15:50:00,14.31,14.34,14.3,14.33,1208600.0,5.3693,5.3805,5.3655,5.3768,1208600.0
2013-07-23 09:30:00,14.39,14.46,14.36,14.46,1305500.0,5.3993,5.4256,5.388,5.4256,1305500.0
2013-07-23 09:40:00,14.47,14.6,14.44,14.59,927700.0,5.4293,5.4781,5.4181,5.4743,927700.0
2013-07-23 09:50:00,14.59,14.6,14.54,14.57,490400.0,5.4743,5.4781,5.4556,5.4668,490400.0
2013-07-23 10:00:00,14.57,14.6,14.48,14.53,910900.0,5.4668,5.4781,5.4331,5.4518,910900.0
2013-07-23 10:10:00,14.53,14.55,14.48,14.49,606000.0,5.4518,5.4593,5.4331,5.4368,606000.0
2013-07-23 10:20:00,14.49,14.5,14.46,14.47,527300.0,5.4368,5.4406,5.4256,5.4293,527300.0
2013-07-23 10:30:00,14.48,14.52,14.46,14.5,567100.0,5.4331,5.4481,5.4256,5.4406,567100.0
2013-07-23 10:40:00,14.51,14.55,14.5,14.52,349400.0,5.4443,5.4593,5.4406,5.4481,349400.0
2013-07-23 10:50:00,14.51,14.55,14.51,14.54,247200.0,5.4443,5.4593,5.4443,5.4556,247200.0
2013-07-23 11:00:00,14.54,14.54,14.48,14.54,371400.0,5.4556,5.4556,5.4331,5.4556,371400.0
2013-07-23 11:10:00,14.54,14.55,14.53,14.55,305400.0,5.4556,5.4593,5.4518,5.4593,305400.0
2013-07-23 11:20:00,14.55,14.63,14.54,14.62,524300.0,5.4593,5.4893,5.4556,5.4856,524300.0
2013-07-23 11:30:00,14.62,14.63,14.56,14.59,1136600.0,5.4856,5.4893,5.4631,5.4743,1136600.0
2013-07-23 11:40:00,14.59,14.61,14.56,14.59,275500.0,5.4743,5.4818,5.4631,5.4743,275500.0
2013-07-23 11:50:00,14.58,14.6,14.53,14.54,199300.0,5.4706,5.4781,5.4518,5.4556,199300.0
2013-07-23 12:00:00,14.53,14.58,14.52,14.58,429400.0,5.4518,5.4706,5.4481,5.4706,429400.0
2013-07-23 12:10:00,14.57,14.59,14.56,14.57,334300.0,5.4668,5.4743,5.4631,5.4668,334300.0
2013-07-23 12:20:00,14.57,14.59,14.56,14.58,374600.0,5.4668,5.4743,5.4631,5.4706,374600.0
2013-07-23 12:30:00,14.58,14.6,14.57,14.59,267400.0,5.4706,5.4781,5.4668,5.4743,267400.0
2013-07-23 12:40:00,14.6,14.6,14.57,14.57,275600.0,5.4781,5.4781,5.4668,5.4668,275600.0
2013-07-23 12:50:00,14.58,14.58,14.57,14.58,227600.0,5.4706,5.4706,5.4668,5.4706,227600.0
2013-07-23 13:00:00,14.58,14.61,14.57,14.61,271500.0,5.4706,5.4818,5.4668,5.4818,271500.0
2013-07-23 13:10:00,14.61,14.62,14.59,14.61,248100.0,5.4818,5.4856,5.4743,5.4818,248100.0
2013-07-23 13:20:00,14.61,14.65,14.6,14.65,870400.0,5.4818,5.4969,5.4781,5.4969,870400.0
2013-07-23 13:30:00,14.65,14.67,14.63,14.65,402400.0,5.4969,5.5044,5.4893,5.4969,402400.0
2013-07-23 13:40:00,14.65,14.65,14.63,14.65,413500.0,5.4969,5.4969,5.4893,5.4969,413500.0
2013-07-23 13:50:00,14.65,14.66,14.63,14.65,431500.0,5.4969,5.5006,5.4893,5.4969,431500.0
2013-07-23 14:00:00,14.65,14.68,14.64,14.67,345200.0,5.4969,5.5081,5.4931,5.5044,345200.0
2013-07-23 14:10:00,14.66,14.68,14.64,14.68,378400.0,5.5006,5.5081,5.4931,5.5081,378400.0
2013-07-23 14:20:00,14.68,14.72,14.67,14.69,404600.0,5.5081,5.5231,5.5044,5.5119,404600.0
2013-07-23 14:30:00,14.7,14.7,14.61,14.62,538400.0,5.5156,5.5156,5.4818,5.4856,538400.0
2013-07-23 14:40:00,14.63,14.65,14.62,14.63,263200.0,5.4893,5.4969,5.4856,5.4893,263200.0
2013-07-23 14:50:00,14.63,14.65,14.61,14.64,285200.0,5.4893,5.4969,5.4818,5.4931,285200.0
2013-07-23 15:00:00,14.64,14.64,14.61,14.63,209100.0,5.4931,5.4931,5.4818,5.4893,209100.0
2013-07-23 15:10:00,14.64,14.64,14.61,14.62,658700.0,5.4931,5.4931,5.4818,5.4856,658700.0
2013-07-23 15:20:00,14.62,14.64,14.61,14.64,859400.0,5.4856,5.4931,5.4818,5.4931,859400.0
2013-07-23 15:30:00,14.64,14.65,14.61,14.63,973800.0,5.4931,5.4969,5.4818,5.4893,973800.0
2013-07-23 15:40:00,14.63,14.67,14.61,14.63,1105400.0,5.4893,5.5044,5.4818,5.4893,1105400.0
2013-07-23 15:50:00,14.63,14.64,14.62,14.63,935300.0,5.4893,5.4931,5.4856,5.4893,935300.0
2013-07-24 09:30:00,14.64,14.76,14.59,14.66,1223000.0,5.4931,5.5381,5.4743,5.5006,1223000.0
2013-07-24 09:40:00,14.66,14.75,14.65,14.72,917400.0,5.5006,5.5344,5.4969,5.5231,917400.0
2013-07-24 09:50:00,14.71,14.71,14.54,14.61,952700.0,5.5194,5.5194,5.4556,5.4818,952700.0
2013-07-24 10:00:00,14.6,14.61,14.42,14.42,1208600.0,5.4781,5.4818,5.4106,5.4106,1208600.0
2013-07-24 10:10:00,14.43,14.44,14.32,14.4,1106000.0,5.4143,5.4181,5.373,5.403,1106000.0
2013-07-24 10:20:00,14.4,14.41,14.29,14.3,651200.0,5.403,5.4068,5.3618,5.3655,651200.0
2013-07-24 10:30:00,14.31,14.4,14.31,14.38,532800.0,5.3693,5.403,5.3693,5.3955,532800.0
2013-07-24 10:40:00,14.38,14.42,14.34,14.36,751800.0,5.3955,5.4106,5.3805,5.388,751800.0
2013-07-24 10:50:00,14.36,14.39,14.31,14.32,472000.0,5.388,5.3993,5.3693,5.373,472000.0
2013-07-24 11:00:00,14.31,14.34,14.29,14.29,421200.0,5.3693,5.3805,5.3618,5.3618,421200.0
2013-07-24 11:10:00,14.3,14.31,14.26,14.27,366000.0,5.3655,5.3693,5.3505,5.3543,366000.0
2013-07-24 11:20:00,14.27,14.32,14.27,14.31,572300.0,5.3543,5.373,5.3543,5.3693,572300.0
2013-07-24 11:30:00,14.31,14.32,14.28,14.29,243500.0,5.3693,5.373,5.358,5.3618,243500.0
2013-07-24 11:40:00,14.29,14.3,14.23,14.26,291400.0,5.3618,5.3655,5.3393,5.3505,291400.0
2013-07-24 11:50:00,14.26,14.28,14.21,14.23,294900.0,5.3505,5.358,5.3318,5.3393,294900.0
2013-07-24 12:00:00,14.23,14.25,14.21,14.24,376600.0,5.3393,5.3468,5.3318,5.343,376600.0
2013-07-24 12:10:00,14.23,14.26,14.2,14.22,300400.0,5.3393,5.3505,5.328,5.3355,300400.0
2013-07-24 12:20:00,14.22,14.26,14.21,14.21,245000.0,5.3355,5.3505,5.3318,5.3318,245000.0
2013-07-24 12:30:00,14.21,14.22,14.17,14.21,253200.0,5.3318,5.3355,5.3168,5.3318,253200.0
2013-07-24 12:40:00,14.21,14.23,14.19,14.21,244500.0,5.3318,5.3393,5.3243,5.3318,244500.0
2013-07-24 12:50:00,14.2,14.22,14.18,14.21,341000.0,5.328,5.3355,5.3205,5.3318,341000.0
2013-07-24 13:00:00,14.21,14.23,14.17,14.17,385700.0,5.3318,5.3393,5.3168,5.3168,385700.0
2013-07-24 13:10:00,14.17,14.18,14.12,14.14,390800.0,5.3168,5.3205,5.298,5.3055,390800.0
2013-07-24 13:20:00,14.14,14.18,14.13,14.18,322100.0,5.3055,5.3205,5.3017,5.3205,322100.0
2013-07-24 13:30:00,14.18,14.19,14.12,14.14,255000.0,5.3205,5.3243,5.298,5.3055,255000.0
2013-07-24 13:40:00,14.15,14.19,14.13,14.18,346900.0,5.3092,5.3243,5.3017,5.3205,346900.0
2013-07-24 13:50:00,14.19,14.23,14.18,14.22,206300.0,5.3243,5.3393,5.3205,5.3355,206300.0
2013-07-24 14:00:00,14.22,14.24,14.2,14.22,340500.0,5.3355,5.343,5.328,5.3355,340500.0
2013-07-24 14:10:00,14.22,14.25,14.21,14.22,222900.0,5.3355,5.3468,5.3318,5.3355,222900.0
2013-07-24 14:20:00,14.21,14.23,14.19,14.21,167800.0,5.3318,5.3393,5.3243,5.3318,167800.0
2013-07-24 14:30:00,14.21,14.21,14.17,14.2,278300.0,5.3318,5.3318,5.3168,5.328,278300.0
2013-07-24 14:40:00,14.2,14.25,14.19,14.24,304800.0,5.328,5.3468,5.3243,5.343,304800.0
2013-07-24 14:50:00,14.24,14.27,14.23,14.26,313200.0,5.343,5.3543,5.3393,5.3505,313200.0
2013-07-24 15:00:00,14.26,14.26,14.21,14.23,294600.0,5.3505,5.3505,5.3318,5.3393,294600.0
2013-07-24 15:10:00,14.23,14.26,14.21,14.26,190200.0,5.3393,5.3505,5.3318,5.3505,190200.0
2013-07-24 15:20:00,14.26,14.29,14.25,14.27,237500.0,5.3505,5.3618,5.3468,5.3543,237500.0
2013-07-24 15:30:00,14.27,14.27,14.21,14.21,585200.0,5.3543,5.3543,5.3318,5.3318,585200.0
2013-07-24 15:40:00,14.21,14.26,14.21,14.23,630700.0,5.3318,5.3505,5.3318,5.3393,630700.0
2013-07-24 15:50:00,14.23,14.31,14.23,14.31,1461400.0,5.3393,5.3693,5.3393,5.3693,1461400.0
2013-07-25 09:30:00,14.26,14.31,14.19,14.31,764000.0,5.3505,5.3693,5.3243,5.3693,764000.0
2013-07-25 09:40:00,14.31,14.38,14.28,14.37,906300.0,5.3693,5.3955,5.358,5.3918,906300.0
2013-07-25 09:50:00,14.37,14.43,14.32,14.35,731300.0,5.3918,5.4143,5.373,5.3843,731300.0
2013-07-25 10:00:00,14.36,14.52,14.36,14.44,778300.0,5.388,5.4481,5.388,5.4181,778300.0
2013-07-25 10:10:00,14.45,14.48,14.38,14.39,562200.0,5.4218,5.4331,5.3955,5.3993,562200.0
2013-07-25 10:20:00,14.39,14.43,14.36,14.36,710700.0,5.3993,5.4143,5.388,5.388,710700.0
2013-07-25 10:30:00,14.37,14.4,14.33,14.36,494600.0,5.3918,5.403,5.3768,5.388,494600.0
2013-07-25 10:40:00,14.36,14.41,14.34,14.38,814100.0,5.388,5.4068,5.3805,5.3955,814100.0
2013-07-25 10:50:00,14.37,14.41,14.36,14.4,397900.0,5.3918,5.4068,5.388,5.403,397900.0
2013-07-25 11:00:00,14.4,14.45,14.37,14.41,848600.0,5.403,5.4218,5.3918,5.4068,848600.0
2013-07-25 11:10:00,14.41,14.44,14.39,14.41,812400.0,5.4068,5.4181,5.3993,5.4068,812400.0
2013-07-25 11:20:00,14.41,14.46,14.4,14.42,385800.0,5.4068,5.4256,5.403,5.4106,385800.0
2013-07-25 11:30:00,14.43,14.44,14.39,14.42,342400.0,5.4143,5.4181,5.3993,5.4106,342400.0
2013-07-25 11:40:00,14.42,14.44,14.41,14.42,591000.0,5.4106,5.4181,5.4068,5.4106,591000.0
2013-07-25 11:50:00,14.43,14.43,14.36,14.38,330800.0,5.4143,5.4143,5.388,5.3955,330800.0
2013-07-25 12:00:00,14.37,14.38,14.35,14.37,161300.0,5.3918,5.3955,5.3843,5.3918,161300.0
2013-07-25 12:10:00,14.37,14.37,14.32,14.34,245700.0,5.3918,5.3918,5.373,5.3805,245700.0
2013-07-25 12:20:00,14.35,14.35,14.31,14.33,247800.0,5.3843,5.3843,5.3693,5.3768,247800.0
2013-07-25 12:30:00,14.33,14.35,14.3,14.33,177600.0,5.3768,5.3843,5.3655,5.3768,177600.0
2013-07-25 12:40:00,14.33,14.35,14.31,14.35,419100.0,5.3768,5.3843,5.3693,5.3843,419100.0
2013-07-25 12:50:00,14.34,14.35,14.31,14.32,304400.0,5.3805,5.3843,5.3693,5.373,304400.0
2013-07-25 13:00:00,14.33,14.36,14.32,14.33,353300.0,5.3768,5.388,5.373,5.3768,353300.0
2013-07-25 13:10:00,14.33,14.34,14.3,14.33,289300.0,5.3768,5.3805,5.3655,5.3768,289300.0
2013-07-25 13:20:00,14.32,14.35,14.32,14.34,529100.0,5.373,5.3843,5.373,5.3805,529100.0
2013-07-25 13:30:00,14.34,14.35,14.32,14.35,267400.0,5.3805,5.3843,5.373,5.3843,267400.0
2013-07-25 13:40:00,14.35,14.35,14.31,14.35,136200.0,5.3843,5.3843,5.3693,5.3843,136200.0
2013-07-25 13:50:00,14.34,14.35,14.34,14.35,130500.0,5.3805,5.3843,5.3805,5.3843,130500.0
2013-07-25 14:00:00,14.35,14.4,14.34,14.4,515900.0,5.3843,5.403,5.3805,5.403,515900.0
2013-07-25 14:10:00,14.4,14.4,14.34,14.39,637300.0,5.403,5.403,5.3805,5.3993,637300.0
2013-07-25 14:20:00,14.39,14.39,14.33,14.34,136700.0,5.3993,5.3993,5.3768,5.3805,136700.0
2013-07-25 14:30:00,14.34,14.37,14.33,14.35,152400.0,5.3805,5.3918,5.3768,5.3843,152400.0
2013-07-25 14:40:00,14.35,14.41,14.35,14.4,346800.0,5.3843,5.4068,5.3843,5.403,346800.0
2013-07-25 14:50:00,14.4,14.45,14.39,14.43,440900.0,5.403,5.4218,5.3993,5.4143,440900.0
2013-07-25 15:00:00,14.43,14.49,14.41,14.49,617900.0,5.4143,5.4368,5.4068,5.4368,617900.0
2013-07-25 15:10:00,14.49,14.52,14.48,14.5,541800.0,5.4368,5.4481,5.4331,5.4406,541800.0
2013-07-25 15:20:00,14.5,14.54,14.5,14.53,631500.0,5.4406,5.4556,5.4406,5.4518,631500.0
2013-07-25 15:30:00,14.53,14.54,14.48,14.49,924800.0,5.4518,5.4556,5.4331,5.4368,924800.0
2013-07-25 15:40:00,14.49,14.52,14.48,14.49,844500.0,5.4368,5.4481,5.4331,5.4368,844500.0
2013-07-25 15:50:00,14.49,14.53,14.48,14.51,1140200.0,5.4368,5.4518,5.4331,5.4443,1140200.0
2013-07-26 09:30:00,14.6,14.6,14.4,14.51,773100.0,5.4781,5.4781,5.403,5.4443,773100.0
2013-07-26 09:40:00,14.52,14.55,14.46,14.48,656900.0,5.4481,5.4593,5.4256,5.4331,656900.0
2013-07-26 09:50:00,14.48,14.52,14.44,14.51,480300.0,5.4331,5.4481,5.4181,5.4443,480300.0
2013-07-26 10:00:00,14.51,14.57,14.48,14.55,924600.0,5.4443,5.4668,5.4331,5.4593,924600.0
2013-07-26 10:10:00,14.55,14.56,14.5,14.54,400000.0,5.4593,5.4631,5.4406,5.4556,400000.0
2013-07-26 10:20:00,14.54,14.54,14.42,14.45,487300.0,5.4556,5.4556,5.4106,5.4218,487300.0
2013-07-26 10:30:00,14.45,14.46,14.38,14.4,323600.0,5.4218,5.4256,5.3955,5.403,323600.0
2013-07-26 10:40:00,14.4,14.45,14.36,14.37,314600.0,5.403,5.4218,5.388,5.3918,314600.0
2013-07-26 10:50:00,14.37,14.39,14.26,14.31,1072400.0,5.3918,5.3993,5.3505,5.3693,1072400.0
2013-07-26 11:00:00,14.3,14.35,14.27,14.31,359900.0,5.3655,5.3843,5.3543,5.3693,359900.0
2013-07-26 11:10:00,14.31,14.33,14.3,14.32,215000.0,5.3693,5.3768,5.3655,5.373,215000.0
2013-07-26 11:20:00,14.32,14.33,14.29,14.31,237900.0,5.373,5.3768,5.3618,5.3693,237900.0
2013-07-26 11:30:00,14.31,14.37,14.31,14.37,270800.0,5.3693,5.3918,5.3693,5.3918,270800.0
2013-07-26 11:40:00,14.36,14.39,14.35,14.37,131200.0,5.388,5.3993,5.3843,5.3918,131200.0
2013-07-26 11:50:00,14.35,14.36,14.31,14.34,241500.0,5.3843,5.388,5.3693,5.3805,241500.0
2013-07-26 12:00:00,14.33,14.41,14.33,14.38,299200.0,5.3768,5.4068,5.3768,5.3955,299200.0
2013-07-26 12:10:00,14.39,14.4,14.36,14.38,425000.0,5.3993,5.403,5.388,5.3955,425000.0
2013-07-26 12:20:00,14.37,14.39,14.35,14.38,204800.0,5.3918,5.3993,5.3843,5.3955,204800.0
2013-07-26 12:30:00,14.39,14.43,14.37,14.41,209400.0,5.3993,5.4143,5.3918,5.4068,209400.0
2013-07-26 12:40:00,14.42,14.42,14.37,14.38,198700.0,5.4106,5.4106,5.3918,5.3955,198700.0
2013-07-26 12:50:00,14.39,14.43,14.38,14.4,254200.0,5.3993,5.4143,5.3955,5.403,254200.0
2013-07-26 13:00:00,14.39,14.44,14.38,14.43,149300.0,5.3993,5.4181,5.3955,5.4143,149300.0
2013-07-26 13:10:00,14.43,14.45,14.41,14.43,127500.0,5.4143,5.4218,5.4068,5.4143,127500.0
2013-07-26 13:20:00,14.43,14.45,14.4,14.41,337600.0,5.4143,5.4218,5.403,5.4068,337600.0
2013-07-26 13:30:00,14.42,14.42,14.37,14.39,319400.0,5.4106,5.4106,5.3918,5.3993,319400.0
2013-07-26 13:40:00,14.39,14.43,14.39,14.42,130900.0,5.3993,5.4143,5.3993,5.4106,130900.0
2013-07-26 13:50:00,14.42,14.44,14.4,14.41,227900.0,5.4106,5.4181,5.403,5.4068,227900.0
2013-07-26 14:00:00,14.42,14.45,14.41,14.45,224800.0,5.4106,5.4218,5.4068,5.4218,224800.0
2013-07-26 14:10:00,14.45,14.48,14.43,14.43,264500.0,5.4218,5.4331,5.4143,5.4143,264500.0
2013-07-26 14:20:00,14.43,14.46,14.43,14.46,207100.0,5.4143,5.4256,5.4143,5.4256,207100.0
2013-07-26 14:30:00,14.46,14.48,14.44,14.44,324300.0,5.4256,5.4331,5.4181,5.4181,324300.0
2013-07-26 14:40:00,14.44,14.48,14.44,14.46,148700.0,5.4181,5.4331,5.4181,5.4256,148700.0
2013-07-26 14:50:00,14.47,14.5,14.46,14.5,136400.0,5.4293,5.4406,5.4256,5.4406,136400.0
2013-07-26 15:00:00,14.5,14.5,14.45,14.45,362100.0,5.4406,5.4406,5.4218,5.4218,362100.0
2013-07-26 15:10:00,14.46,14.48,14.42,14.45,283200.0,5.4256,5.4331,5.4106,5.4218,283200.0
2013-07-26 15:20:00,14.44,14.46,14.41,14.44,311500.0,5.4181,5.4256,5.4068,5.4181,311500.0
2013-07-26 15:30:00,14.44,14.45,14.42,14.44,263200.0,5.4181,5.4218,5.4106,5.4181,263200.0
2013-07-26 15:40:00,14.44,14.48,14.44,14.48,401400.0,5.4181,5.4331,5.4181,5.4331,401400.0
2013-07-26 15:50:00,14.47,14.49,14.44,14.45,674000.0,5.4293,5.4368,5.4181,5.4218,674000.0
2013-07-29 09:30:00,14.42,14.46,14.38,14.38,376600.0,5.4106,5.4256,5.3955,5.3955,376600.0
2013-07-29 09:40:00,14.39,14.4,14.28,14.29,806300.0,5.3993,5.403,5.358,5.3618,806300.0
2013-07-29 09:50:00,14.29,14.31,14.18,14.19,950500.0,5.3618,5.3693,5.3205,5.3243,950500.0
2013-07-29 10:00:00,14.18,14.22,14.12,14.16,743900.0,5.3205,5.3355,5.298,5.313,743900.0
2013-07-29 10:10:00,14.15,14.17,14.1,14.14,770900.0,5.3092,5.3168,5.2905,5.3055,770900.0
2013-07-29 10:20:00,14.14,14.2,14.13,14.19,370800.0,5.3055,5.328,5.3017,5.3243,370800.0
2013-07-29 10:30:00,14.19,14.19,14.08,14.11,532900.0,5.3243,5.3243,5.283,5.2942,532900.0
2013-07-29 10:40:00,14.11,14.12,14.0,14.04,1304400.0,5.2942,5.298,5.253,5.268,1304400.0
2013-07-29 10:50:00,14.04,14.08,14.0,14.02,920600.0,5.268,5.283,5.253,5.2605,920600.0
2013-07-29 11:00:00,14.02,14.03,13.96,13.98,1036800.0,5.2605,5.2642,5.238,5.2455,1036800.0
2013-07-29 11:10:00,13.99,14.05,13.96,14.04,580000.0,5.2492,5.2717,5.238,5.268,580000.0
2013-07-29 11:20:00,14.04,14.07,14.02,14.03,533900.0,5.268,5.2792,5.2605,5.2642,533900.0
2013-07-29 11:30:00,14.03,14.09,14.01,14.07,452900.0,5.2642,5.2867,5.2567,5.2792,452900.0
2013-07-29 11:40:00,14.07,14.14,14.05,14.13,203000.0,5.2792,5.3055,5.2717,5.3017,203000.0
2013-07-29 11:50:00,14.14,14.14,14.1,14.14,230500.0,5.3055,5.3055,5.2905,5.3055,230500.0
2013-07-29 12:00:00,14.14,14.14,14.12,14.14,96400.0,5.3055,5.3055,5.298,5.3055,96400.0
2013-07-29 12:10:00,14.14,14.15,14.1,14.15,177000.0,5.3055,5.3092,5.2905,5.3092,177000.0
2013-07-29 12:20:00,14.15,14.15,14.12,14.14,92600.0,5.3092,5.3092,5.298,5.3055,92600.0
2013-07-29 12:30:00,14.14,14.15,14.13,14.15,102200.0,5.3055,5.3092,5.3017,5.3092,102200.0
2013-07-29 12:40:00,14.15,14.16,14.13,14.16,169300.0,5.3092,5.313,5.3017,5.313,169300.0
2013-07-29 12:50:00,14.15,14.17,14.13,14.13,134800.0,5.3092,5.3168,5.3017,5.3017,134800.0
2013-07-29 13:00:00,14.13,14.18,14.12,14.16,203100.0,5.3017,5.3205,5.298,5.313,203100.0
2013-07-29 13:10:00,14.17,14.17,14.14,14.16,295200.0,5.3168,5.3168,5.3055,5.313,295200.0
2013-07-29 13:20:00,14.16,14.18,14.15,14.17,144800.0,5.313,5.3205,5.3092,5.3168,144800.0
2013-07-29 13:30:00,14.17,14.19,14.13,14.14,151400.0,5.3168,5.3243,5.3017,5.3055,151400.0
2013-07-29 13:40:00,14.13,14.14,14.11,14.14,175300.0,5.3017,5.3055,5.2942,5.3055,175300.0
2013-07-29 13:50:00,14.14,14.16,14.12,14.13,133300.0,5.3055,5.313,5.298,5.3017,133300.0
2013-07-29 14:00:00,14.13,14.15,14.12,14.15,122400.0,5.3017,5.3092,5.298,5.3092,122400.0
2013-07-29 14:10:00,14.15,14.17,14.13,14.14,274800.0,5.3092,5.3168,5.3017,5.3055,274800.0
2013-07-29 14:20:00,14.14,14.15,14.12,14.14,90700.0,5.3055,5.3092,5.298,5.3055,90700.0
2013-07-29 14:30:00,14.15,14.16,14.14,14.15,137400.0,5.3092,5.313,5.3055,5.3092,137400.0
2013-07-29 14:40:00,14.14,14.16,14.13,14.14,183300.0,5.3055,5.313,5.3017,5.3055,183300.0
2013-07-29 14:50:00,14.13,14.15,14.13,14.14,106500.0,5.3017,5.3092,5.3017,5.3055,106500.0
2013-07-29 15:00:00,14.13,14.14,14.08,14.08,199600.0,5.3017,5.3055,5.283,5.283,199600.0
2013-07-29 15:10:00,14.08,14.1,14.08,14.1,129400.0,5.283,5.2905,5.283,5.2905,129400.0
2013-07-29 15:20:00,14.1,14.13,14.09,14.13,177400.0,5.2905,5.3017,5.2867,5.3017,177400.0
2013-07-29 15:30:00,14.12,14.14,14.12,14.14,129000.0,5.298,5.3055,5.298,5.3055,129000.0
2013-07-29 15:40:00,14.13,14.14,14.1,14.14,422100.0,5.3017,5.3055,5.2905,5.3055,422100.0
2013-07-29 15:50:00,14.13,14.14,14.1,14.12,879600.0,5.3017,5.3055,5.2905,5.298,879600.0
2013-07-30 09:30:00,14.1,14.13,14.0,14.01,380700.0,5.2905,5.3017,5.253,5.2567,380700.0
2013-07-30 09:40:00,14.0,14.01,13.8,13.83,1217400.0,5.253,5.2567,5.1779,5.1892,1217400.0
2013-07-30 09:50:00,13.84,13.89,13.8,13.8,476700.0,5.1929,5.2117,5.1779,5.1779,476700.0
2013-07-30 10:00:00,13.8,13.84,13.76,13.8,685600.0,5.1779,5.1929,5.1629,5.1779,685600.0
2013-07-30 10:10:00,13.8,13.81,13.71,13.74,652100.0,5.1779,5.1817,5.1442,5.1554,652100.0
2013-07-30 10:20:00,13.74,13.79,13.73,13.77,449200.0,5.1554,5.1742,5.1517,5.1667,449200.0
2013-07-30 10:30:00,13.77,13.81,13.76,13.77,431400.0,5.1667,5.1817,5.1629,5.1667,431400.0
2013-07-30 10:40:00,13.78,13.78,13.75,13.78,145600.0,5.1704,5.1704,5.1592,5.1704,145600.0
2013-07-30 10:50:00,13.78,13.79,13.75,13.77,292000.0,5.1704,5.1742,5.1592,5.1667,292000.0
2013-07-30 11:00:00,13.76,13.78,13.72,13.74,546300.0,5.1629,5.1704,5.1479,5.1554,546300.0
2013-07-30 11:10:00,13.74,13.75,13.73,13.75,186400.0,5.1554,5.1592,5.1517,5.1592,186400.0
2013-07-30 11:20:00,13.75,13.75,13.71,13.72,277500.0,5.1592,5.1592,5.1442,5.1479,277500.0
2013-07-30 11:30:00,13.72,13.75,13.71,13.73,183200.0,5.1479,5.1592,5.1442,5.1517,183200.0
2013-07-30 11:40:00,13.72,13.75,13.71,13.71,216200.0,5.1479,5.1592,5.1442,5.1442,216200.0
2013-07-30 11:50:00,13.72,13.75,13.71,13.72,183100.0,5.1479,5.1592,5.1442,5.1479,183100.0
2013-07-30 12:00:00,13.73,13.74,13.71,13.72,105400.0,5.1517,5.1554,5.1442,5.1479,105400.0
2013-07-30 12:10:00,13.72,13.75,13.72,13.75,219700.0,5.1479,5.1592,5.1479,5.1592,219700.0
2013-07-30 12:20:00,13.75,13.75,13.73,13.74,167700.0,5.1592,5.1592,5.1517,5.1554,167700.0
2013-07-30 12:30:00,13.75,13.75,13.72,13.73,101800.0,5.1592,5.1592,5.1479,5.1517,101800.0
2013-07-30 12:40:00,13.73,13.75,13.72,13.72,127400.0,5.1517,5.1592,5.1479,5.1479,127400.0
2013-07-30 12:50:00,13.72,13.74,13.71,13.73,164500.0,5.1479,5.1554,5.1442,5.1517,164500.0
2013-07-30 13:00:00,13.73,13.75,13.73,13.74,103900.0,5.1517,5.1592,5.1517,5.1554,103900.0
2013-07-30 13:10:00,13.75,13.75,13.71,13.71,136400.0,5.1592,5.1592,5.1442,5.1442,136400.0
2013-07-30 13:20:00,13.72,13.72,13.7,13.71,342000.0,5.1479,5.1479,5.1404,5.1442,342000.0
2013-07-30 13:30:00,13.72,13.72,13.7,13.71,269400.0,5.1479,5.1479,5.1404,5.1442,269400.0
2013-07-30 13:40:00,13.7,13.71,13.67,13.67,361900.0,5.1404,5.1442,5.1291,5.1291,361900.0
2013-07-30 13:50:00,13.67,13.7,13.66,13.7,214000.0,5.1291,5.1404,5.1254,5.1404,214000.0
2013-07-30 14:00:00,13.7,13.7,13.67,13.69,225900.0,5.1404,5.1404,5.1291,5.1366,225900.0
2013-07-30 14:10:00,13.68,13.69,13.66,13.68,221200.0,5.1329,5.1366,5.1254,5.1329,221200.0
2013-07-30 14:20:00,13.68,13.7,13.66,13.66,190100.0,5.1329,5.1404,5.1254,5.1254,190100.0
2013-07-30 14:30:00,13.66,13.75,13.66,13.75,296100.0,5.1254,5.1592,5.1254,5.1592,296100.0
2013-07-30 14:40:00,13.74,13.75,13.71,13.73,159600.0,5.1554,5.1592,5.1442,5.1517,159600.0
2013-07-30 14:50:00,13.73,13.75,13.72,13.74,163500.0,5.1517,5.1592,5.1479,5.1554,163500.0
2013-07-30 15:00:00,13.73,13.76,13.72,13.76,289800.0,5.1517,5.1629,5.1479,5.1629,289800.0
2013-07-30 15:10:00,13.76,13.78,13.75,13.75,182500.0,5.1629,5.1704,5.1592,5.1592,182500.0
2013-07-30 15:20:00,13.75,13.79,13.75,13.78,297400.0,5.1592,5.1742,5.1592,5.1704,297400.0
2013-07-30 15:30:00,13.78,13.8,13.77,13.77,260500.0,5.1704,5.1779,5.1667,5.1667,260500.0
2013-07-30 15:40:00,13.77,13.77,13.73,13.74,510400.0,5.1667,5.1667,5.1517,5.1554,510400.0
2013-07-30 15:50:00,13.74,13.75,13.71,13.74,948200.0,5.1554,5.1592,5.1442,5.1554,948200.0
2013-07-31 09:30:00,13.66,13.74,13.55,13.55,717900.0,5.1254,5.1554,5.0841,5.0841,717900.0
2013-07-31 09:40:00,13.55,13.58,13.45,13.5,856100.0,5.0841,5.0954,5.0466,5.0654,856100.0
2013-07-31 09:50:00,13.49,13.49,13.4,13.41,1127100.0,5.0616,5.0616,5.0278,5.0316,1127100.0
2013-07-31 10:00:00,13.41,13.46,13.41,13.44,845100.0,5.0316,5.0504,5.0316,5.0428,845100.0
2013-07-31 10:10:00,13.43,13.46,13.4,13.41,805600.0,5.0391,5.0504,5.0278,5.0316,805600.0
2013-07-31 10:20:00,13.42,13.55,13.42,13.54,691700.0,5.0353,5.0841,5.0353,5.0804,691700.0
2013-07-31 10:30:00,13.54,13.55,13.47,13.52,686000.0,5.0804,5.0841,5.0541,5.0729,686000.0
2013-07-31 10:40:00,13.52,13.56,13.51,13.54,411100.0,5.0729,5.0879,5.0691,5.0804,411100.0
2013-07-31 10:50:00,13.54,13.55,13.51,13.54,382200.0,5.0804,5.0841,5.0691,5.0804,382200.0
2013-07-31 11:00:00,13.54,13.56,13.52,13.52,400600.0,5.0804,5.0879,5.0729,5.0729,400600.0
2013-07-31 11:10:00,13.53,13.53,13.48,13.5,199700.0,5.0766,5.0766,5.0579,5.0654,199700.0
2013-07-31 11:20:00,13.5,13.51,13.44,13.46,259200.0,5.0654,5.0691,5.0428,5.0504,259200.0
2013-07-31 11:30:00,13.46,13.51,13.44,13.45,235700.0,5.0504,5.0691,5.0428,5.0466,235700.0
2013-07-31 11:40:00,13.45,13.51,13.45,13.48,209600.0,5.0466,5.0691,5.0466,5.0579,209600.0
2013-07-31 11:50:00,13.48,13.53,13.47,13.52,237500.0,5.0579,5.0766,5.0541,5.0729,237500.0
2013-07-31 12:00:00,13.51,13.58,13.51,13.55,348400.0,5.0691,5.0954,5.0691,5.0841,348400.0
2013-07-31 12:10:00,13.55,13.58,13.52,13.54,201100.0,5.0841,5.0954,5.0729,5.0804,201100.0
2013-07-31 12:20:00,13.54,13.57,13.53,13.54,187000.0,5.0804,5.0916,5.0766,5.0804,187000.0
2013-07-31 12:30:00,13.56,13.58,13.52,13.57,253300.0,5.0879,5.0954,5.0729,5.0916,253300.0
2013-07-31 12:40:00,13.57,13.61,13.57,13.59,255500.0,5.0916,5.1066,5.0916,5.0991,255500.0
2013-07-31 12:50:00,13.59,13.6,13.57,13.58,296800.0,5.0991,5.1029,5.0916,5.0954,296800.0
2013-07-31 13:00:00,13.58,13.59,13.56,13.59,153200.0,5.0954,5.0991,5.0879,5.0991,153200.0
2013-07-31 13:10:00,13.58,13.61,13.58,13.6,212500.0,5.0954,5.1066,5.0954,5.1029,212500.0
2013-07-31 13:20:00,13.59,13.62,13.59,13.61,204500.0,5.0991,5.1104,5.0991,5.1066,204500.0
2013-07-31 13:30:00,13.59,13.61,13.58,13.59,146200.0,5.0991,5.1066,5.0954,5.0991,146200.0
2013-07-31 13:40:00,13.59,13.6,13.56,13.6,326800.0,5.0991,5.1029,5.0879,5.1029,326800.0
2013-07-31 13:50:00,13.6,13.62,13.56,13.59,219200.0,5.1029,5.1104,5.0879,5.0991,219200.0
2013-07-31 14:00:00,13.58,13.71,13.58,13.62,633400.0,5.0954,5.1442,5.0954,5.1104,633400.0
2013-07-31 14:10:00,13.61,13.63,13.55,13.62,344200.0,5.1066,5.1141,5.0841,5.1104,344200.0
2013-07-31 14:20:00,13.62,13.72,13.61,13.68,446400.0,5.1104,5.1479,5.1066,5.1329,446400.0
2013-07-31 14:30:00,13.68,13.75,13.68,13.7,479400.0,5.1329,5.1592,5.1329,5.1404,479400.0
2013-07-31 14:40:00,13.7,13.74,13.7,13.74,289600.0,5.1404,5.1554,5.1404,5.1554,289600.0
2013-07-31 14:50:00,13.74,13.79,13.71,13.79,400900.0,5.1554,5.1742,5.1442,5.1742,400900.0
2013-07-31 15:00:00,13.79,13.81,13.73,13.75,329300.0,5.1742,5.1817,5.1517,5.1592,329300.0
2013-07-31 15:10:00,13.75,13.76,13.7,13.71,360000.0,5.1592,5.1629,5.1404,5.1442,360000.0
2013-07-31 15:20:00,13.71,13.79,13.71,13.77,475800.0,5.1442,5.1742,5.1442,5.1667,475800.0
2013-07-31 15:30:00,13.77,13.78,13.71,13.72,515000.0,5.1667,5.1704,5.1442,5.1479,515000.0
2013-07-31 15:40:00,13.72,13.74,13.66,13.67,520400.0,5.1479,5.1554,5.1254,5.1291,520400.0
2013-07-31 15:50:00,13.66,13.69,13.61,13.63,1285400.0,5.1254,5.1366,5.1066,5.1141,1285400.0
2013-08-01 09:30:00,14.05,14.12,14.02,14.05,978600.0,5.2717,5.298,5.2605,5.2717,978600.0
2013-08-01 09:40:00,14.05,14.05,13.94,14.01,507100.0,5.2717,5.2717,5.2305,5.2567,507100.0
2013-08-01 09:50:00,14.02,14.05,14.0,14.0,364800.0,5.2605,5.2717,5.253,5.253,364800.0
2013-08-01 10:00:00,14.0,14.01,13.93,13.95,635800.0,5.253,5.2567,5.2267,5.2342,635800.0
2013-08-01 10:10:00,13.95,13.97,13.9,13.95,449800.0,5.2342,5.2417,5.2154,5.2342,449800.0
2013-08-01 10:20:00,13.96,13.97,13.91,13.96,242800.0,5.238,5.2417,5.2192,5.238,242800.0
2013-08-01 10:30:00,13.95,14.0,13.93,14.0,525700.0,5.2342,5.253,5.2267,5.253,525700.0
2013-08-01 10:40:00,14.0,14.05,13.99,14.04,941300.0,5.253,5.2717,5.2492,5.268,941300.0
2013-08-01 10:50:00,14.05,14.12,14.03,14.11,897800.0,5.2717,5.298,5.2642,5.2942,897800.0
2013-08-01 11:00:00,14.11,14.17,14.1,14.1,661000.0,5.2942,5.3168,5.2905,5.2905,661000.0
2013-08-01 11:10:00,14.1,14.11,14.03,14.1,317100.0,5.2905,5.2942,5.2642,5.2905,317100.0
2013-08-01 11:20:00,14.1,14.1,14.04,14.05,276500.0,5.2905,5.2905,5.268,5.2717,276500.0
2013-08-01 11:30:00,14.05,14.07,14.04,14.06,275100.0,5.2717,5.2792,5.268,5.2755,275100.0
2013-08-01 11:40:00,14.05,14.07,14.01,14.05,230100.0,5.2717,5.2792,5.2567,5.2717,230100.0
2013-08-01 11:50:00,14.05,14.09,14.02,14.02,166200.0,5.2717,5.2867,5.2605,5.2605,166200.0
2013-08-01 12:00:00,14.02,14.04,13.97,13.98,342600.0,5.2605,5.268,5.2417,5.2455,342600.0
2013-08-01 12:10:00,13.98,14.01,13.96,14.01,323700.0,5.2455,5.2567,5.238,5.2567,323700.0
2013-08-01 12:20:00,14.01,14.01,13.99,14.0,66000.0,5.2567,5.2567,5.2492,5.253,66000.0
2013-08-01 12:30:00,14.0,14.02,13.97,13.97,141800.0,5.253,5.2605,5.2417,5.2417,141800.0
2013-08-01 12:40:00,13.97,14.05,13.97,14.03,275600.0,5.2417,5.2717,5.2417,5.2642,275600.0
2013-08-01 12:50:00,14.03,14.04,14.0,14.0,132700.0,5.2642,5.268,5.253,5.253,132700.0
2013-08-01 13:00:00,14.0,14.01,13.99,14.01,93800.0,5.253,5.2567,5.2492,5.2567,93800.0
2013-08-01 13:10:00,14.01,14.04,14.0,14.03,81200.0,5.2567,5.268,5.253,5.2642,81200.0
2013-08-01 13:20:00,14.04,14.07,14.03,14.07,134900.0,5.268,5.2792,5.2642,5.2792,134900.0
2013-08-01 13:30:00,14.06,14.08,14.05,14.07,223400.0,5.2755,5.283,5.2717,5.2792,223400.0
2013-08-01 13:40:00,14.06,14.08,14.06,14.08,77100.0,5.2755,5.283,5.2755,5.283,77100.0
2013-08-01 13:50:00,14.07,14.1,14.06,14.1,203700.0,5.2792,5.2905,5.2755,5.2905,203700.0
2013-08-01 14:00:00,14.1,14.13,14.09,14.12,170000.0,5.2905,5.3017,5.2867,5.298,170000.0
2013-08-01 14:10:00,14.11,14.12,14.11,14.12,108300.0,5.2942,5.298,5.2942,5.298,108300.0
2013-08-01 14:20:00,14.12,14.14,14.11,14.13,145400.0,5.298,5.3055,5.2942,5.3017,145400.0
2013-08-01 14:30:00,14.13,14.17,14.13,14.13,334100.0,5.3017,5.3168,5.3017,5.3017,334100.0
2013-08-01 14:40:00,14.13,14.18,14.13,14.16,336600.0,5.3017,5.3205,5.3017,5.313,336600.0
2013-08-01 14:50:00,14.17,14.2,14.15,14.18,228300.0,5.3168,5.328,5.3092,5.3205,228300.0
2013-08-01 15:00:00,14.19,14.2,14.17,14.18,308300.0,5.3243,5.328,5.3168,5.3205,308300.0
2013-08-01 15:10:00,14.18,14.2,14.17,14.17,622200.0,5.3205,5.328,5.3168,5.3168,622200.0
2013-08-01 15:20:00,14.18,14.18,14.14,14.15,229200.0,5.3205,5.3205,5.3055,5.3092,229200.0
2013-08-01 15:30:00,14.15,14.17,14.14,14.17,416200.0,5.3092,5.3168,5.3055,5.3168,416200.0
2013-08-01 15:40:00,14.17,14.17,14.15,14.15,490500.0,5.3168,5.3168,5.3092,5.3092,490500.0
2013-08-01 15:50:00,14.15,14.16,14.1,14.11,1037300.0,5.3092,5.313,5.2905,5.2942,1037300.0
2013-08-02 09:30:00,14.05,14.08,13.95,14.08,683800.0,5.2717,5.283,5.2342,5.283,683800.0
2013-08-02 09:40:00,14.07,14.09,14.02,14.06,535400.0,5.2792,5.2867,5.2605,5.2755,535400.0
2013-08-02 09:50:00,14.05,14.11,14.05,14.1,425600.0,5.2717,5.2942,5.2717,5.2905,425600.0
2013-08-02 10:00:00,14.1,14.13,14.07,14.13,223600.0,5.2905,5.3017,5.2792,5.3017,223600.0
2013-08-02 10:10:00,14.13,14.22,14.1,14.21,390300.0,5.3017,5.3355,5.2905,5.3318,390300.0
2013-08-02 10:20:00,14.22,14.32,14.21,14.29,472500.0,5.3355,5.373,5.3318,5.3618,472500.0
2013-08-02 10:30:00,14.3,14.32,14.26,14.28,318100.0,5.3655,5.373,5.3505,5.358,318100.0
2013-08-02 10:40:00,14.28,14.33,14.24,14.3,434100.0,5.358,5.3768,5.343,5.3655,434100.0
2013-08-02 10:50:00,14.3,14.34,14.29,14.3,253700.0,5.3655,5.3805,5.3618,5.3655,253700.0
2013-08-02 11:00:00,14.3,14.35,14.3,14.34,263000.0,5.3655,5.3843,5.3655,5.3805,263000.0
2013-08-02 11:10:00,14.34,14.38,14.33,14.36,340200.0,5.3805,5.3955,5.3768,5.388,340200.0
2013-08-02 11:20:00,14.36,14.37,14.27,14.29,568200.0,5.388,5.3918,5.3543,5.3618,568200.0
2013-08-02 11:30:00,14.29,14.31,14.23,14.23,324900.0,5.3618,5.3693,5.3393,5.3393,324900.0
2013-08-02 11:40:00,14.22,14.25,14.18,14.21,278000.0,5.3355,5.3468,5.3205,5.3318,278000.0
2013-08-02 11:50:00,14.21,14.21,14.14,14.15,243400.0,5.3318,5.3318,5.3055,5.3092,243400.0
2013-08-02 12:00:00,14.14,14.17,14.14,14.15,203800.0,5.3055,5.3168,5.3055,5.3092,203800.0
2013-08-02 12:10:00,14.15,14.18,14.12,14.18,303600.0,5.3092,5.3205,5.298,5.3205,303600.0
2013-08-02 12:20:00,14.17,14.2,14.16,14.17,201400.0,5.3168,5.328,5.313,5.3168,201400.0
2013-08-02 12:30:00,14.18,14.23,14.17,14.2,137400.0,5.3205,5.3393,5.3168,5.328,137400.0
2013-08-02 12:40:00,14.2,14.21,14.19,14.21,170000.0,5.328,5.3318,5.3243,5.3318,170000.0
2013-08-02 12:50:00,14.21,14.23,14.16,14.16,503900.0,5.3318,5.3393,5.313,5.313,503900.0
2013-08-02 13:00:00,14.17,14.2,14.16,14.19,185500.0,5.3168,5.328,5.313,5.3243,185500.0
2013-08-02 13:10:00,14.19,14.22,14.16,14.2,157600.0,5.3243,5.3355,5.313,5.328,157600.0
2013-08-02 13:20:00,14.2,14.21,14.19,14.19,107500.0,5.328,5.3318,5.3243,5.3243,107500.0
2013-08-02 13:30:00,14.2,14.2,14.16,14.17,159600.0,5.328,5.328,5.313,5.3168,159600.0
2013-08-02 13:40:00,14.18,14.19,14.16,14.19,98900.0,5.3205,5.3243,5.313,5.3243,98900.0
2013-08-02 13:50:00,14.18,14.19,14.15,14.18,164500.0,5.3205,5.3243,5.3092,5.3205,164500.0
2013-08-02 14:00:00,14.18,14.18,14.16,14.17,172200.0,5.3205,5.3205,5.313,5.3168,172200.0
2013-08-02 14:10:00,14.16,14.17,14.14,14.16,175300.0,5.313,5.3168,5.3055,5.313,175300.0
2013-08-02 14:20:00,14.16,14.17,14.15,14.16,111200.0,5.313,5.3168,5.3092,5.313,111200.0
2013-08-02 14:30:00,14.16,14.17,14.12,14.14,216600.0,5.313,5.3168,5.298,5.3055,216600.0
2013-08-02 14:40:00,14.14,14.14,14.11,14.14,223800.0,5.3055,5.3055,5.2942,5.3055,223800.0
2013-08-02 14:50:00,14.14,14.15,14.1,14.13,220200.0,5.3055,5.3092,5.2905,5.3017,220200.0
2013-08-02 15:00:00,14.13,14.14,14.09,14.1,135100.0,5.3017,5.3055,5.2867,5.2905,135100.0
2013-08-02 15:10:00,14.1,14.14,14.1,14.14,257900.0,5.2905,5.3055,5.2905,5.3055,257900.0
2013-08-02 15:20:00,14.14,14.14,14.11,14.12,258500.0,5.3055,5.3055,5.2942,5.298,258500.0
2013-08-02 15:30:00,14.12,14.13,14.1,14.1,383400.0,5.298,5.3017,5.2905,5.2905,383400.0
2013-08-02 15:40:00,14.1,14.11,14.05,14.1,462200.0,5.2905,5.2942,5.2717,5.2905,462200.0
2013-08-02 15:50:00,14.09,14.12,14.08,14.12,877200.0,5.2867,5.298,5.283,5.298,877200.0
2013-08-05 09:30:00,14.06,14.07,13.91,13.92,458300.0,5.2755,5.2792,5.2192,5.2229,458300.0
2013-08-05 09:40:00,13.92,13.94,13.81,13.83,546700.0,5.2229,5.2305,5.1817,5.1892,546700.0
2013-08-05 09:50:00,13.83,13.95,13.8,13.94,396400.0,5.1892,5.2342,5.1779,5.2305,396400.0
2013-08-05 10:00:00,13.94,13.95,13.91,13.91,338800.0,5.2305,5.2342,5.2192,5.2192,338800.0
2013-08-05 10:10:00,13.92,13.95,13.91,13.93,391400.0,5.2229,5.2342,5.2192,5.2267,391400.0
2013-08-05 10:20:00,13.94,13.94,13.9,13.91,162900.0,5.2305,5.2305,5.2154,5.2192,162900.0
2013-08-05 10:30:00,13.91,13.92,13.87,13.89,217000.0,5.2192,5.2229,5.2042,5.2117,217000.0
2013-08-05 10:40:00,13.89,13.9,13.85,13.86,243100.0,5.2117,5.2154,5.1967,5.2004,243100.0
2013-08-05 10:50:00,13.86,13.89,13.84,13.87,200800.0,5.2004,5.2117,5.1929,5.2042,200800.0
2013-08-05 11:00:00,13.87,13.9,13.87,13.89,163400.0,5.2042,5.2154,5.2042,5.2117,163400.0
2013-08-05 11:10:00,13.89,13.89,13.85,13.88,199900.0,5.2117,5.2117,5.1967,5.2079,199900.0
2013-08-05 11:20:00,13.88,13.9,13.87,13.9,77600.0,5.2079,5.2154,5.2042,5.2154,77600.0
2013-08-05 11:30:00,13.9,13.9,13.86,13.88,173600.0,5.2154,5.2154,5.2004,5.2079,173600.0
2013-08-05 11:40:00,13.89,13.89,13.87,13.88,62100.0,5.2117,5.2117,5.2042,5.2079,62100.0
2013-08-05 11:50:00,13.88,13.89,13.86,13.88,98300.0,5.2079,5.2117,5.2004,5.2079,98300.0
2013-08-05 12:00:00,13.88,13.9,13.88,13.9,149200.0,5.2079,5.2154,5.2079,5.2154,149200.0
2013-08-05 12:10:00,13.9,13.9,13.88,13.88,148700.0,5.2154,5.2154,5.2079,5.2079,148700.0
2013-08-05 12:20:00,13.88,13.89,13.88,13.88,55500.0,5.2079,5.2117,5.2079,5.2079,55500.0
2013-08-05 12:30:00,13.88,13.89,13.87,13.87,89200.0,5.2079,5.2117,5.2042,5.2042,89200.0
2013-08-05 12:40:00,13.88,13.88,13.85,13.85,174500.0,5.2079,5.2079,5.1967,5.1967,174500.0
2013-08-05 12:50:00,13.85,13.86,13.84,13.85,143300.0,5.1967,5.2004,5.1929,5.1967,143300.0
2013-08-05 13:00:00,13.85,13.86,13.83,13.83,125900.0,5.1967,5.2004,5.1892,5.1892,125900.0
2013-08-05 13:10:00,13.83,13.86,13.83,13.84,118300.0,5.1892,5.2004,5.1892,5.1929,118300.0
2013-08-05 13:20:00,13.84,13.86,13.84,13.85,108000.0,5.1929,5.2004,5.1929,5.1967,108000.0
2013-08-05 13:30:00,13.85,13.86,13.84,13.85,85000.0,5.1967,5.2004,5.1929,5.1967,85000.0
2013-08-05 13:40:00,13.84,13.86,13.84,13.85,162300.0,5.1929,5.2004,5.1929,5.1967,162300.0
2013-08-05 13:50:00,13.85,13.86,13.84,13.85,147500.0,5.1967,5.2004,5.1929,5.1967,147500.0
2013-08-05 14:00:00,13.85,13.85,13.84,13.85,100900.0,5.1967,5.1967,5.1929,5.1967,100900.0
2013-08-05 14:10:00,13.84,13.87,13.84,13.85,330100.0,5.1929,5.2042,5.1929,5.1967,330100.0
2013-08-05 14:20:00,13.85,13.86,13.83,13.85,743100.0,5.1967,5.2004,5.1892,5.1967,743100.0
2013-08-05 14:30:00,13.84,13.85,13.83,13.85,75900.0,5.1929,5.1967,5.1892,5.1967,75900.0
2013-08-05 14:40:00,13.84,13.85,13.83,13.84,139700.0,5.1929,5.1967,5.1892,5.1929,139700.0
2013-08-05 14:50:00,13.84,13.84,13.82,13.82,141700.0,5.1929,5.1929,5.1854,5.1854,141700.0
2013-08-05 15:00:00,13.83,13.83,13.79,13.8,788700.0,5.1892,5.1892,5.1742,5.1779,788700.0
2013-08-05 15:10:00,13.8,13.8,13.76,13.77,520500.0,5.1779,5.1779,5.1629,5.1667,520500.0
2013-08-05 15:20:00,13.77,13.77,13.73,13.75,1021400.0,5.1667,5.1667,5.1517,5.1592,1021400.0
2013-08-05 15:30:00,13.75,13.76,13.73,13.75,1164300.0,5.1592,5.1629,5.1517,5.1592,1164300.0
2013-08-05 15:40:00,13.75,13.78,13.73,13.73,888400.0,5.1592,5.1704,5.1517,5.1517,888400.0
2013-08-05 15:50:00,13.74,13.74,13.68,13.71,1562800.0,5.1554,5.1554,5.1329,5.1442,1562800.0
2013-08-06 09:30:00,13.7,13.78,13.67,13.72,550600.0,5.1404,5.1704,5.1291,5.1479,550600.0
2013-08-06 09:40:00,13.72,13.72,13.54,13.56,395500.0,5.1479,5.1479,5.0804,5.0879,395500.0
2013-08-06 09:50:00,13.56,13.59,13.5,13.55,552500.0,5.0879,5.0991,5.0654,5.0841,552500.0
2013-08-06 10:00:00,13.54,13.54,13.48,13.48,950400.0,5.0804,5.0804,5.0579,5.0579,950400.0
2013-08-06 10:10:00,13.49,13.49,13.4,13.42,1279400.0,5.0616,5.0616,5.0278,5.0353,1279400.0
2013-08-06 10:20:00,13.41,13.49,13.41,13.45,506800.0,5.0316,5.0616,5.0316,5.0466,506800.0
2013-08-06 10:30:00,13.46,13.5,13.42,13.46,394500.0,5.0504,5.0654,5.0353,5.0504,394500.0
2013-08-06 10:40:00,13.46,13.54,13.45,13.52,462700.0,5.0504,5.0804,5.0466,5.0729,462700.0
2013-08-06 10:50:00,13.52,13.53,13.48,13.5,393600.0,5.0729,5.0766,5.0579,5.0654,393600.0
2013-08-06 11:00:00,13.49,13.52,13.48,13.52,361700.0,5.0616,5.0729,5.0579,5.0729,361700.0
2013-08-06 11:10:00,13.52,13.55,13.5,13.55,267300.0,5.0729,5.0841,5.0654,5.0841,267300.0
2013-08-06 11:20:00,13.55,13.58,13.55,13.57,277000.0,5.0841,5.0954,5.0841,5.0916,277000.0
2013-08-06 11:30:00,13.57,13.58,13.49,13.49,301300.0,5.0916,5.0954,5.0616,5.0616,301300.0
2013-08-06 11:40:00,13.49,13.5,13.47,13.48,117000.0,5.0616,5.0654,5.0541,5.0579,117000.0
2013-08-06 11:50:00,13.49,13.49,13.44,13.45,387300.0,5.0616,5.0616,5.0428,5.0466,387300.0
2013-08-06 12:00:00,13.46,13.46,13.44,13.45,386800.0,5.0504,5.0504,5.0428,5.0466,386800.0
2013-08-06 12:10:00,13.45,13.45,13.42,13.42,261100.0,5.0466,5.0466,5.0353,5.0353,261100.0
2013-08-06 12:20:00,13.43,13.48,13.43,13.47,128900.0,5.0391,5.0579,5.0391,5.0541,128900.0
2013-08-06 12:30:00,13.48,13.49,13.46,13.49,238600.0,5.0579,5.0616,5.0504,5.0616,238600.0
2013-08-06 12:40:00,13.49,13.51,13.49,13.5,162900.0,5.0616,5.0691,5.0616,5.0654,162900.0
2013-08-06 12:50:00,13.5,13.5,13.47,13.5,122100.0,5.0654,5.0654,5.0541,5.0654,122100.0
2013-08-06 13:00:00,13.5,13.51,13.48,13.5,167400.0,5.0654,5.0691,5.0579,5.0654,167400.0
2013-08-06 13:10:00,13.51,13.51,13.48,13.48,204000.0,5.0691,5.0691,5.0579,5.0579,204000.0
2013-08-06 13:20:00,13.49,13.5,13.48,13.5,57800.0,5.0616,5.0654,5.0579,5.0654,57800.0
2013-08-06 13:30:00,13.5,13.5,13.46,13.46,147600.0,5.0654,5.0654,5.0504,5.0504,147600.0
2013-08-06 13:40:00,13.46,13.47,13.45,13.45,99800.0,5.0504,5.0541,5.0466,5.0466,99800.0
2013-08-06 13:50:00,13.45,13.47,13.45,13.47,114300.0,5.0466,5.0541,5.0466,5.0541,114300.0
2013-08-06 14:00:00,13.46,13.47,13.43,13.44,170700.0,5.0504,5.0541,5.0391,5.0428,170700.0
2013-08-06 14:10:00,13.45,13.45,13.42,13.42,116400.0,5.0466,5.0466,5.0353,5.0353,116400.0
2013-08-06 14:20:00,13.42,13.45,13.41,13.45,228900.0,5.0353,5.0466,5.0316,5.0466,228900.0
2013-08-06 14:30:00,13.45,13.45,13.41,13.41,164700.0,5.0466,5.0466,5.0316,5.0316,164700.0
2013-08-06 14:40:00,13.41,13.42,13.38,13.38,314100.0,5.0316,5.0353,5.0203,5.0203,314100.0
2013-08-06 14:50:00,13.38,13.46,13.38,13.45,342200.0,5.0203,5.0504,5.0203,5.0466,342200.0
2013-08-06 15:00:00,13.45,13.46,13.44,13.44,178200.0,5.0466,5.0504,5.0428,5.0428,178200.0
2013-08-06 15:10:00,13.45,13.45,13.44,13.44,102300.0,5.0466,5.0466,5.0428,5.0428,102300.0
2013-08-06 15:20:00,13.45,13.46,13.44,13.45,192800.0,5.0466,5.0504,5.0428,5.0466,192800.0
2013-08-06 15:30:00,13.45,13.46,13.44,13.45,354800.0,5.0466,5.0504,5.0428,5.0466,354800.0
2013-08-06 15:40:00,13.45,13.46,13.43,13.45,861100.0,5.0466,5.0504,5.0391,5.0466,861100.0
2013-08-06 15:50:00,13.45,13.45,13.44,13.45,802800.0,5.0466,5.0466,5.0428,5.0466,802800.0
2013-08-07 09:30:00,13.35,13.5,13.32,13.5,474600.0,5.0091,5.0654,4.9978,5.0654,474600.0
2013-08-07 09:40:00,13.5,13.63,13.5,13.6,587200.0,5.0654,5.1141,5.0654,5.1029,587200.0
2013-08-07 09:50:00,13.59,13.6,13.49,13.5,425000.0,5.0991,5.1029,5.0616,5.0654,425000.0
2013-08-07 10:00:00,13.5,13.52,13.45,13.52,602600.0,5.0654,5.0729,5.0466,5.0729,602600.0
2013-08-07 10:10:00,13.52,13.56,13.51,13.53,310700.0,5.0729,5.0879,5.0691,5.0766,310700.0
2013-08-07 10:20:00,13.52,13.55,13.49,13.5,248000.0,5.0729,5.0841,5.0616,5.0654,248000.0
2013-08-07 10:30:00,13.5,13.52,13.48,13.5,280200.0,5.0654,5.0729,5.0579,5.0654,280200.0
2013-08-07 10:40:00,13.5,13.51,13.45,13.45,248800.0,5.0654,5.0691,5.0466,5.0466,248800.0
2013-08-07 10:50:00,13.46,13.49,13.45,13.49,98800.0,5.0504,5.0616,5.0466,5.0616,98800.0
2013-08-07 11:00:00,13.49,13.56,13.49,13.56,255900.0,5.0616,5.0879,5.0616,5.0879,255900.0
2013-08-07 11:10:00,13.56,13.56,13.52,13.52,177100.0,5.0879,5.0879,5.0729,5.0729,177100.0
2013-08-07 11:20:00,13.52,13.57,13.52,13.54,178700.0,5.0729,5.0916,5.0729,5.0804,178700.0
2013-08-07 11:30:00,13.55,13.58,13.54,13.56,177200.0,5.0841,5.0954,5.0804,5.0879,177200.0
2013-08-07 11:40:00,13.56,13.57,13.54,13.56,118100.0,5.0879,5.0916,5.0804,5.0879,118100.0
2013-08-07 11:50:00,13.56,13.59,13.54,13.56,291900.0,5.0879,5.0991,5.0804,5.0879,291900.0
2013-08-07 12:00:00,13.55,13.57,13.51,13.52,277100.0,5.0841,5.0916,5.0691,5.0729,277100.0
2013-08-07 12:10:00,13.52,13.54,13.51,13.54,245700.0,5.0729,5.0804,5.0691,5.0804,245700.0
2013-08-07 12:20:00,13.54,13.55,13.52,13.53,125700.0,5.0804,5.0841,5.0729,5.0766,125700.0
2013-08-07 12:30:00,13.53,13.53,13.52,13.52,78600.0,5.0766,5.0766,5.0729,5.0729,78600.0
2013-08-07 12:40:00,13.53,13.53,13.5,13.52,108500.0,5.0766,5.0766,5.0654,5.0729,108500.0
2013-08-07 12:50:00,13.52,13.54,13.51,13.54,145000.0,5.0729,5.0804,5.0691,5.0804,145000.0
2013-08-07 13:00:00,13.54,13.56,13.53,13.53,236600.0,5.0804,5.0879,5.0766,5.0766,236600.0
2013-08-07 13:10:00,13.54,13.56,13.53,13.55,105800.0,5.0804,5.0879,5.0766,5.0841,105800.0
2013-08-07 13:20:00,13.56,13.56,13.55,13.56,104200.0,5.0879,5.0879,5.0841,5.0879,104200.0
2013-08-07 13:30:00,13.56,13.57,13.51,13.51,151800.0,5.0879,5.0916,5.0691,5.0691,151800.0
2013-08-07 13:40:00,13.52,13.52,13.46,13.46,252600.0,5.0729,5.0729,5.0504,5.0504,252600.0
2013-08-07 13:50:00,13.47,13.49,13.45,13.48,254100.0,5.0541,5.0616,5.0466,5.0579,254100.0
2013-08-07 14:00:00,13.48,13.5,13.46,13.46,138400.0,5.0579,5.0654,5.0504,5.0504,138400.0
2013-08-07 14:10:00,13.46,13.51,13.46,13.49,178700.0,5.0504,5.0691,5.0504,5.0616,178700.0
2013-08-07 14:20:00,13.49,13.49,13.42,13.43,200600.0,5.0616,5.0616,5.0353,5.0391,200600.0
2013-08-07 14:30:00,13.44,13.45,13.43,13.44,100200.0,5.0428,5.0466,5.0391,5.0428,100200.0
2013-08-07 14:40:00,13.44,13.44,13.4,13.43,269400.0,5.0428,5.0428,5.0278,5.0391,269400.0
2013-08-07 14:50:00,13.44,13.46,13.43,13.44,160900.0,5.0428,5.0504,5.0391,5.0428,160900.0
2013-08-07 15:00:00,13.44,13.47,13.44,13.46,146700.0,5.0428,5.0541,5.0428,5.0504,146700.0
2013-08-07 15:10:00,13.46,13.47,13.44,13.45,157000.0,5.0504,5.0541,5.0428,5.0466,157000.0
2013-08-07 15:20:00,13.45,13.45,13.42,13.42,192700.0,5.0466,5.0466,5.0353,5.0353,192700.0
2013-08-07 15:30:00,13.43,13.45,13.41,13.45,351100.0,5.0391,5.0466,5.0316,5.0466,351100.0
2013-08-07 15:40:00,13.45,13.46,13.43,13.44,387700.0,5.0466,5.0504,5.0391,5.0428,387700.0
2013-08-07 15:50:00,13.44,13.44,13.38,13.4,989500.0,5.0428,5.0428,5.0203,5.0278,989500.0
2013-08-08 09:30:00,13.65,13.67,13.54,13.56,749200.0,5.1216,5.1291,5.0804,5.0879,749200.0
2013-08-08 09:40:00,13.56,13.6,13.47,13.47,481100.0,5.0879,5.1029,5.0541,5.0541,481100.0
2013-08-08 09:50:00,13.47,13.54,13.45,13.51,245900.0,5.0541,5.0804,5.0466,5.0691,245900.0
2013-08-08 10:00:00,13.51,13.52,13.42,13.46,528200.0,5.0691,5.0729,5.0353,5.0504,528200.0
2013-08-08 10:10:00,13.45,13.48,13.42,13.48,544600.0,5.0466,5.0579,5.0353,5.0579,544600.0
2013-08-08 10:20:00,13.48,13.54,13.45,13.52,143200.0,5.0579,5.0804,5.0466,5.0729,143200.0
2013-08-08 10:30:00,13.52,13.53,13.43,13.47,457100.0,5.0729,5.0766,5.0391,5.0541,457100.0
2013-08-08 10:40:00,13.47,13.55,13.45,13.55,293800.0,5.0541,5.0841,5.0466,5.0841,293800.0
2013-08-08 10:50:00,13.54,13.7,13.53,13.68,504600.0,5.0804,5.1404,5.0766,5.1329,504600.0
2013-08-08 11:00:00,13.68,13.77,13.64,13.76,570300.0,5.1329,5.1667,5.1179,5.1629,570300.0
2013-08-08 11:10:00,13.75,13.8,13.75,13.76,258100.0,5.1592,5.1779,5.1592,5.1629,258100.0
2013-08-08 11:20:00,13.76,13.81,13.7,13.73,589600.0,5.1629,5.1817,5.1404,5.1517,589600.0
2013-08-08 11:30:00,13.73,13.75,13.71,13.73,425400.0,5.1517,5.1592,5.1442,5.1517,425400.0
2013-08-08 11:40:00,13.74,13.76,13.72,13.76,125600.0,5.1554,5.1629,5.1479,5.1629,125600.0
2013-08-08 11:50:00,13.77,13.81,13.77,13.81,184800.0,5.1667,5.1817,5.1667,5.1817,184800.0
2013-08-08 12:00:00,13.81,13.88,13.79,13.85,347600.0,5.1817,5.2079,5.1742,5.1967,347600.0
2013-08-08 12:10:00,13.85,13.93,13.85,13.88,321800.0,5.1967,5.2267,5.1967,5.2079,321800.0
2013-08-08 12:20:00,13.88,13.91,13.84,13.86,278100.0,5.2079,5.2192,5.1929,5.2004,278100.0
2013-08-08 12:30:00,13.87,13.89,13.85,13.86,329400.0,5.2042,5.2117,5.1967,5.2004,329400.0
2013-08-08 12:40:00,13.85,13.89,13.85,13.87,203000.0,5.1967,5.2117,5.1967,5.2042,203000.0
2013-08-08 12:50:00,13.87,13.89,13.86,13.89,126000.0,5.2042,5.2117,5.2004,5.2117,126000.0
2013-08-08 13:00:00,13.89,13.94,13.87,13.94,253100.0,5.2117,5.2305,5.2042,5.2305,253100.0
2013-08-08 13:10:00,13.94,13.94,13.89,13.89,227400.0,5.2305,5.2305,5.2117,5.2117,227400.0
2013-08-08 13:20:00,13.9,13.95,13.89,13.95,193500.0,5.2154,5.2342,5.2117,5.2342,193500.0
2013-08-08 13:30:00,13.95,13.97,13.91,13.93,205100.0,5.2342,5.2417,5.2192,5.2267,205100.0
2013-08-08 13:40:00,13.93,13.97,13.91,13.96,186900.0,5.2267,5.2417,5.2192,5.238,186900.0
2013-08-08 13:50:00,13.96,13.99,13.95,13.98,275100.0,5.238,5.2492,5.2342,5.2455,275100.0
2013-08-08 14:00:00,13.98,14.02,13.95,13.95,313800.0,5.2455,5.2605,5.2342,5.2342,313800.0
2013-08-08 14:10:00,13.95,13.96,13.9,13.92,224900.0,5.2342,5.238,5.2154,5.2229,224900.0
2013-08-08 14:20:00,13.93,14.0,13.93,13.99,311200.0,5.2267,5.253,5.2267,5.2492,311200.0
2013-08-08 14:30:00,13.98,13.98,13.94,13.98,235100.0,5.2455,5.2455,5.2305,5.2455,235100.0
2013-08-08 14:40:00,13.98,14.01,13.94,13.98,362300.0,5.2455,5.2567,5.2305,5.2455,362300.0
2013-08-08 14:50:00,13.98,14.01,13.97,14.01,331000.0,5.2455,5.2567,5.2417,5.2567,331000.0
2013-08-08 15:00:00,14.0,14.02,13.99,14.01,408400.0,5.253,5.2605,5.2492,5.2567,408400.0
2013-08-08 15:10:00,14.01,14.01,13.97,14.0,190000.0,5.2567,5.2567,5.2417,5.253,190000.0
2013-08-08 15:20:00,14.0,14.02,13.98,14.02,229200.0,5.253,5.2605,5.2455,5.2605,229200.0
2013-08-08 15:30:00,14.02,14.05,14.01,14.02,393500.0,5.2605,5.2717,5.2567,5.2605,393500.0
2013-08-08 15:40:00,14.02,14.04,13.97,13.98,668100.0,5.2605,5.268,5.2417,5.2455,668100.0
2013-08-08 15:50:00,13.98,14.0,13.93,13.93,1277900.0,5.2455,5.253,5.2267,5.2267,1277900.0
2013-08-09 09:30:00,14.01,14.03,13.9,13.93,619900.0,5.2567,5.2642,5.2154,5.2267,619900.0
2013-08-09 09:40:00,13.93,14.03,13.93,14.02,493600.0,5.2267,5.2642,5.2267,5.2605,493600.0
2013-08-09 09:50:00,14.03,14.05,13.96,13.96,465500.0,5.2642,5.2717,5.238,5.238,465500.0
2013-08-09 10:00:00,13.96,14.01,13.95,14.01,579600.0,5.238,5.2567,5.2342,5.2567,579600.0
2013-08-09 10:10:00,14.01,14.02,13.96,13.96,357400.0,5.2567,5.2605,5.238,5.238,357400.0
2013-08-09 10:20:00,13.96,14.0,13.93,13.93,439900.0,5.238,5.253,5.2267,5.2267,439900.0
2013-08-09 10:30:00,13.94,13.96,13.9,13.95,261900.0,5.2305,5.238,5.2154,5.2342,261900.0
2013-08-09 10:40:00,13.95,14.03,13.95,14.01,427500.0,5.2342,5.2642,5.2342,5.2567,427500.0
2013-08-09 10:50:00,14.01,14.03,13.99,14.01,375100.0,5.2567,5.2642,5.2492,5.2567,375100.0
2013-08-09 11:00:00,14.01,14.01,13.93,13.95,205200.0,5.2567,5.2567,5.2267,5.2342,205200.0
2013-08-09 11:10:00,13.95,14.04,13.95,14.04,410400.0,5.2342,5.268,5.2342,5.268,410400.0
2013-08-09 11:20:00,14.03,14.04,13.96,14.01,370500.0,5.2642,5.268,5.238,5.2567,370500.0
2013-08-09 11:30:00,14.01,14.08,13.99,14.08,271200.0,5.2567,5.283,5.2492,5.283,271200.0
2013-08-09 11:40:00,14.08,14.19,14.06,14.18,789200.0,5.283,5.3243,5.2755,5.3205,789200.0
2013-08-09 11:50:00,14.18,14.23,14.14,14.18,486000.0,5.3205,5.3393,5.3055,5.3205,486000.0
2013-08-09 12:00:00,14.19,14.2,14.15,14.18,464100.0,5.3243,5.328,5.3092,5.3205,464100.0
2013-08-09 12:10:00,14.19,14.21,14.17,14.19,185600.0,5.3243,5.3318,5.3168,5.3243,185600.0
2013-08-09 12:20:00,14.18,14.19,14.15,14.17,257700.0,5.3205,5.3243,5.3092,5.3168,257700.0
2013-08-09 12:30:00,14.17,14.22,14.17,14.19,328600.0,5.3168,5.3355,5.3168,5.3243,328600.0
2013-08-09 12:40:00,14.19,14.2,14.18,14.2,109000.0,5.3243,5.328,5.3205,5.328,109000.0
2013-08-09 12:50:00,14.2,14.2,14.16,14.19,126600.0,5.328,5.328,5.313,5.3243,126600.0
2013-08-09 13:00:00,14.18,14.22,14.18,14.22,321700.0,5.3205,5.3355,5.3205,5.3355,321700.0
2013-08-09 13:10:00,14.22,14.24,14.2,14.23,237500.0,5.3355,5.343,5.328,5.3393,237500.0
2013-08-09 13:20:00,14.23,14.25,14.23,14.24,128700.0,5.3393,5.3468,5.3393,5.343,128700.0
2013-08-09 13:30:00,14.24,14.24,14.21,14.22,116600.0,5.343,5.343,5.3318,5.3355,116600.0
2013-08-09 13:40:00,14.23,14.24,14.19,14.19,191600.0,5.3393,5.343,5.3243,5.3243,191600.0
2013-08-09 13:50:00,14.19,14.24,14.18,14.18,161900.0,5.3243,5.343,5.3205,5.3205,161900.0
2013-08-09 14:00:00,14.19,14.24,14.18,14.21,345900.0,5.3243,5.343,5.3205,5.3318,345900.0
2013-08-09 14:10:00,14.21,14.25,14.19,14.23,251100.0,5.3318,5.3468,5.3243,5.3393,251100.0
2013-08-09 14:20:00,14.22,14.25,14.21,14.22,213000.0,5.3355,5.3468,5.3318,5.3355,213000.0
2013-08-09 14:30:00,14.23,14.26,14.22,14.24,319800.0,5.3393,5.3505,5.3355,5.343,319800.0
2013-08-09 14:40:00,14.24,14.28,14.22,14.24,296300.0,5.343,5.358,5.3355,5.343,296300.0
2013-08-09 14:50:00,14.24,14.25,14.2,14.24,210200.0,5.343,5.3468,5.328,5.343,210200.0
2013-08-09 15:00:00,14.25,14.27,14.2,14.21,370400.0,5.3468,5.3543,5.328,5.3318,370400.0
2013-08-09 15:10:00,14.22,14.23,14.2,14.23,245700.0,5.3355,5.3393,5.328,5.3393,245700.0
2013-08-09 15:20:00,14.22,14.27,14.22,14.26,453700.0,5.3355,5.3543,5.3355,5.3505,453700.0
2013-08-09 15:30:00,14.26,14.32,14.25,14.31,913600.0,5.3505,5.373,5.3468,5.3693,913600.0
2013-08-09 15:40:00,14.31,14.32,14.26,14.3,665500.0,5.3693,5.373,5.3505,5.3655,665500.0
2013-08-09 15:50:00,14.3,14.31,14.23,14.26,1249800.0,5.3655,5.3693,5.3393,5.3505,1249800.0
2013-08-12 09:30:00,14.47,14.7,14.44,14.69,1626400.0,5.4293,5.5156,5.4181,5.5119,1626400.0
2013-08-12 09:40:00,14.68,14.73,14.62,14.7,1611100.0,5.5081,5.5269,5.4856,5.5156,1611100.0
2013-08-12 09:50:00,14.7,14.75,14.61,14.62,804100.0,5.5156,5.5344,5.4818,5.4856,804100.0
2013-08-12 10:00:00,14.63,14.71,14.6,14.66,935200.0,5.4893,5.5194,5.4781,5.5006,935200.0
2013-08-12 10:10:00,14.67,14.71,14.64,14.7,920900.0,5.5044,5.5194,5.4931,5.5156,920900.0
2013-08-12 10:20:00,14.7,14.71,14.63,14.64,488300.0,5.5156,5.5194,5.4893,5.4931,488300.0
2013-08-12 10:30:00,14.64,14.74,14.64,14.71,472100.0,5.4931,5.5306,5.4931,5.5194,472100.0
2013-08-12 10:40:00,14.71,14.72,14.68,14.68,568100.0,5.5194,5.5231,5.5081,5.5081,568100.0
2013-08-12 10:50:00,14.68,14.69,14.58,14.61,698700.0,5.5081,5.5119,5.4706,5.4818,698700.0
2013-08-12 11:00:00,14.6,14.65,14.54,14.54,347200.0,5.4781,5.4969,5.4556,5.4556,347200.0
2013-08-12 11:10:00,14.54,14.55,14.46,14.46,542700.0,5.4556,5.4593,5.4256,5.4256,542700.0
2013-08-12 11:20:00,14.46,14.49,14.34,14.46,885800.0,5.4256,5.4368,5.3805,5.4256,885800.0
2013-08-12 11:30:00,14.46,14.47,14.35,14.35,258000.0,5.4256,5.4293,5.3843,5.3843,258000.0
2013-08-12 11:40:00,14.35,14.41,14.26,14.26,603700.0,5.3843,5.4068,5.3505,5.3505,603700.0
2013-08-12 11:50:00,14.25,14.32,14.24,14.32,385400.0,5.3468,5.373,5.343,5.373,385400.0
2013-08-12 12:00:00,14.32,14.34,14.3,14.32,241000.0,5.373,5.3805,5.3655,5.373,241000.0
2013-08-12 12:10:00,14.32,14.33,14.26,14.29,401300.0,5.373,5.3768,5.3505,5.3618,401300.0
2013-08-12 12:20:00,14.29,14.29,14.12,14.13,723100.0,5.3618,5.3618,5.298,5.3017,723100.0
2013-08-12 12:30:00,14.13,14.2,14.11,14.17,688900.0,5.3017,5.328,5.2942,5.3168,688900.0
2013-08-12 12:40:00,14.16,14.21,14.15,14.15,341300.0,5.313,5.3318,5.3092,5.3092,341300.0
2013-08-12 12:50:00,14.16,14.26,14.15,14.23,555200.0,5.313,5.3505,5.3092,5.3393,555200.0
2013-08-12 13:00:00,14.23,14.24,14.16,14.24,228400.0,5.3393,5.343,5.313,5.343,228400.0
2013-08-12 13:10:00,14.24,14.29,14.23,14.27,265100.0,5.343,5.3618,5.3393,5.3543,265100.0
2013-08-12 13:20:00,14.27,14.27,14.22,14.27,309200.0,5.3543,5.3543,5.3355,5.3543,309200.0
2013-08-12 13:30:00,14.27,14.29,14.25,14.27,151700.0,5.3543,5.3618,5.3468,5.3543,151700.0
2013-08-12 13:40:00,14.27,14.31,14.26,14.27,212300.0,5.3543,5.3693,5.3505,5.3543,212300.0
2013-08-12 13:50:00,14.26,14.27,14.2,14.21,365500.0,5.3505,5.3543,5.328,5.3318,365500.0
2013-08-12 14:00:00,14.21,14.22,14.15,14.16,260900.0,5.3318,5.3355,5.3092,5.313,260900.0
2013-08-12 14:10:00,14.15,14.16,14.1,14.11,275600.0,5.3092,5.313,5.2905,5.2942,275600.0
2013-08-12 14:20:00,14.12,14.13,14.1,14.11,239900.0,5.298,5.3017,5.2905,5.2942,239900.0
2013-08-12 14:30:00,14.11,14.12,14.04,14.05,293000.0,5.2942,5.298,5.268,5.2717,293000.0
2013-08-12 14:40:00,14.05,14.05,13.95,14.0,753300.0,5.2717,5.2717,5.2342,5.253,753300.0
2013-08-12 14:50:00,14.01,14.03,13.91,13.95,727700.0,5.2567,5.2642,5.2192,5.2342,727700.0
2013-08-12 15:00:00,13.96,13.98,13.9,13.91,631200.0,5.238,5.2455,5.2154,5.2192,631200.0
2013-08-12 15:10:00,13.92,14.02,13.91,13.96,402300.0,5.2229,5.2605,5.2192,5.238,402300.0
2013-08-12 15:20:00,13.97,13.98,13.9,13.94,516900.0,5.2417,5.2455,5.2154,5.2305,516900.0
2013-08-12 15:30:00,13.93,13.97,13.91,13.95,565000.0,5.2267,5.2417,5.2192,5.2342,565000.0
2013-08-12 15:40:00,13.95,13.98,13.92,13.92,805200.0,5.2342,5.2455,5.2229,5.2229,805200.0
2013-08-12 15:50:00,13.93,13.96,13.92,13.96,1214600.0,5.2267,5.238,5.2229,5.238,1214600.0
2013-08-13 09:30:00,13.87,13.96,13.68,13.7,1326700.0,5.2042,5.238,5.1329,5.1404,1326700.0
2013-08-13 09:40:00,13.69,13.92,13.66,13.91,787800.0,5.1366,5.2229,5.1254,5.2192,787800.0
2013-08-13 09:50:00,13.91,13.94,13.77,13.8,804000.0,5.2192,5.2305,5.1667,5.1779,804000.0
2013-08-13 10:00:00,13.79,13.84,13.71,13.75,658400.0,5.1742,5.1929,5.1442,5.1592,658400.0
2013-08-13 10:10:00,13.75,13.82,13.72,13.78,920100.0,5.1592,5.1854,5.1479,5.1704,920100.0
2013-08-13 10:20:00,13.78,13.82,13.74,13.82,557400.0,5.1704,5.1854,5.1554,5.1854,557400.0
2013-08-13 10:30:00,13.81,13.88,13.78,13.85,555200.0,5.1817,5.2079,5.1704,5.1967,555200.0
2013-08-13 10:40:00,13.85,13.9,13.84,13.89,313100.0,5.1967,5.2154,5.1929,5.2117,313100.0
2013-08-13 10:50:00,13.89,13.91,13.82,13.85,756100.0,5.2117,5.2192,5.1854,5.1967,756100.0
2013-08-13 11:00:00,13.85,13.87,13.81,13.85,373600.0,5.1967,5.2042,5.1817,5.1967,373600.0
2013-08-13 11:10:00,13.84,13.85,13.81,13.84,165700.0,5.1929,5.1967,5.1817,5.1929,165700.0
2013-08-13 11:20:00,13.84,13.84,13.76,13.77,264200.0,5.1929,5.1929,5.1629,5.1667,264200.0
2013-08-13 11:30:00,13.77,13.79,13.7,13.71,310300.0,5.1667,5.1742,5.1404,5.1442,310300.0
2013-08-13 11:40:00,13.72,13.73,13.68,13.71,370700.0,5.1479,5.1517,5.1329,5.1442,370700.0
2013-08-13 11:50:00,13.71,13.73,13.68,13.71,231500.0,5.1442,5.1517,5.1329,5.1442,231500.0
2013-08-13 12:00:00,13.71,13.72,13.65,13.71,422100.0,5.1442,5.1479,5.1216,5.1442,422100.0
2013-08-13 12:10:00,13.71,13.71,13.67,13.67,131100.0,5.1442,5.1442,5.1291,5.1291,131100.0
2013-08-13 12:20:00,13.67,13.71,13.63,13.7,349100.0,5.1291,5.1442,5.1141,5.1404,349100.0
2013-08-13 12:30:00,13.7,13.73,13.67,13.71,633300.0,5.1404,5.1517,5.1291,5.1442,633300.0
2013-08-13 12:40:00,13.71,13.73,13.67,13.72,299900.0,5.1442,5.1517,5.1291,5.1479,299900.0
2013-08-13 12:50:00,13.71,13.76,13.71,13.74,274800.0,5.1442,5.1629,5.1442,5.1554,274800.0
2013-08-13 13:00:00,13.74,13.82,13.73,13.81,267700.0,5.1554,5.1854,5.1517,5.1817,267700.0
2013-08-13 13:10:00,13.81,13.82,13.77,13.78,176600.0,5.1817,5.1854,5.1667,5.1704,176600.0
2013-08-13 13:20:00,13.79,13.82,13.75,13.79,329700.0,5.1742,5.1854,5.1592,5.1742,329700.0
2013-08-13 13:30:00,13.79,13.81,13.75,13.77,363700.0,5.1742,5.1817,5.1592,5.1667,363700.0
2013-08-13 13:40:00,13.77,13.78,13.75,13.76,115100.0,5.1667,5.1704,5.1592,5.1629,115100.0
2013-08-13 13:50:00,13.76,13.79,13.72,13.73,280300.0,5.1629,5.1742,5.1479,5.1517,280300.0
2013-08-13 14:00:00,13.73,13.78,13.72,13.76,178700.0,5.1517,5.1704,5.1479,5.1629,178700.0
2013-08-13 14:10:00,13.76,13.77,13.7,13.72,211100.0,5.1629,5.1667,5.1404,5.1479,211100.0
2013-08-13 14:20:00,13.71,13.72,13.65,13.67,314400.0,5.1442,5.1479,5.1216,5.1291,314400.0
2013-08-13 14:30:00,13.67,13.67,13.63,13.66,356900.0,5.1291,5.1291,5.1141,5.1254,356900.0
2013-08-13 14:40:00,13.66,13.7,13.65,13.7,557400.0,5.1254,5.1404,5.1216,5.1404,557400.0
2013-08-13 14:50:00,13.69,13.77,13.67,13.76,462800.0,5.1366,5.1667,5.1291,5.1629,462800.0
2013-08-13 15:00:00,13.76,13.78,13.73,13.76,200800.0,5.1629,5.1704,5.1517,5.1629,200800.0
2013-08-13 15:10:00,13.76,13.83,13.76,13.8,463800.0,5.1629,5.1892,5.1629,5.1779,463800.0
2013-08-13 15:20:00,13.79,13.83,13.79,13.81,299000.0,5.1742,5.1892,5.1742,5.1817,299000.0
2013-08-13 15:30:00,13.81,13.87,13.8,13.82,414600.0,5.1817,5.2042,5.1779,5.1854,414600.0
2013-08-13 15:40:00,13.82,13.87,13.81,13.84,870000.0,5.1854,5.2042,5.1817,5.1929,870000.0
2013-08-13 15:50:00,13.83,13.87,13.83,13.87,1311700.0,5.1892,5.2042,5.1892,5.2042,1311700.0
2013-08-14 09:30:00,13.84,13.85,13.77,13.79,1135200.0,5.1929,5.1967,5.1667,5.1742,1135200.0
2013-08-14 09:40:00,13.79,13.89,13.77,13.83,771400.0,5.1742,5.2117,5.1667,5.1892,771400.0
2013-08-14 09:50:00,13.83,13.89,13.82,13.88,710400.0,5.1892,5.2117,5.1854,5.2079,710400.0
2013-08-14 10:00:00,13.88,13.96,13.83,13.95,800000.0,5.2079,5.238,5.1892,5.2342,800000.0
2013-08-14 10:10:00,13.95,13.97,13.9,13.91,709400.0,5.2342,5.2417,5.2154,5.2192,709400.0
2013-08-14 10:20:00,13.92,13.98,13.9,13.97,547800.0,5.2229,5.2455,5.2154,5.2417,547800.0
2013-08-14 10:30:00,13.98,14.0,13.92,13.92,570300.0,5.2455,5.253,5.2229,5.2229,570300.0
2013-08-14 10:40:00,13.93,13.96,13.89,13.91,555500.0,5.2267,5.238,5.2117,5.2192,555500.0
2013-08-14 10:50:00,13.91,13.95,13.9,13.92,384900.0,5.2192,5.2342,5.2154,5.2229,384900.0
2013-08-14 11:00:00,13.92,13.97,13.91,13.93,253900.0,5.2229,5.2417,5.2192,5.2267,253900.0
2013-08-14 11:10:00,13.93,13.95,13.9,13.91,326000.0,5.2267,5.2342,5.2154,5.2192,326000.0
2013-08-14 11:20:00,13.91,13.92,13.86,13.9,477900.0,5.2192,5.2229,5.2004,5.2154,477900.0
2013-08-14 11:30:00,13.9,13.94,13.89,13.94,252400.0,5.2154,5.2305,5.2117,5.2305,252400.0
2013-08-14 11:40:00,13.93,13.98,13.92,13.98,330800.0,5.2267,5.2455,5.2229,5.2455,330800.0
2013-08-14 11:50:00,13.98,14.01,13.98,13.99,426600.0,5.2455,5.2567,5.2455,5.2492,426600.0
2013-08-14 12:00:00,14.0,14.09,13.99,14.06,597700.0,5.253,5.2867,5.2492,5.2755,597700.0
2013-08-14 12:10:00,14.07,14.08,14.04,14.07,299900.0,5.2792,5.283,5.268,5.2792,299900.0
2013-08-14 12:20:00,14.06,14.07,14.04,14.06,133400.0,5.2755,5.2792,5.268,5.2755,133400.0
2013-08-14 12:30:00,14.06,14.08,14.04,14.06,195300.0,5.2755,5.283,5.268,5.2755,195300.0
2013-08-14 12:40:00,14.06,14.08,14.03,14.05,141700.0,5.2755,5.283,5.2642,5.2717,141700.0
2013-08-14 12:50:00,14.06,14.1,14.04,14.1,227200.0,5.2755,5.2905,5.268,5.2905,227200.0
2013-08-14 13:00:00,14.1,14.15,14.09,14.13,311600.0,5.2905,5.3092,5.2867,5.3017,311600.0
2013-08-14 13:10:00,14.13,14.18,14.12,14.14,419000.0,5.3017,5.3205,5.298,5.3055,419000.0
2013-08-14 13:20:00,14.14,14.19,14.11,14.18,268900.0,5.3055,5.3243,5.2942,5.3205,268900.0
2013-08-14 13:30:00,14.17,14.18,14.07,14.08,371200.0,5.3168,5.3205,5.2792,5.283,371200.0
2013-08-14 13:40:00,14.08,14.08,13.94,13.96,527200.0,5.283,5.283,5.2305,5.238,527200.0
2013-08-14 13:50:00,13.97,14.07,13.96,14.03,391100.0,5.2417,5.2792,5.238,5.2642,391100.0
2013-08-14 14:00:00,14.03,14.08,14.03,14.05,325000.0,5.2642,5.283,5.2642,5.2717,325000.0
2013-08-14 14:10:00,14.05,14.06,14.0,14.0,215500.0,5.2717,5.2755,5.253,5.253,215500.0
2013-08-14 14:20:00,14.01,14.06,14.0,14.04,221000.0,5.2567,5.2755,5.253,5.268,221000.0
2013-08-14 14:30:00,14.04,14.05,14.01,14.05,277500.0,5.268,5.2717,5.2567,5.2717,277500.0
2013-08-14 14:40:00,14.04,14.05,14.01,14.02,330100.0,5.268,5.2717,5.2567,5.2605,330100.0
2013-08-14 14:50:00,14.02,14.04,14.0,14.03,178500.0,5.2605,5.268,5.253,5.2642,178500.0
2013-08-14 15:00:00,14.03,14.05,14.0,14.05,341900.0,5.2642,5.2717,5.253,5.2717,341900.0
2013-08-14 15:10:00,14.05,14.08,14.03,14.03,487700.0,5.2717,5.283,5.2642,5.2642,487700.0
2013-08-14 15:20:00,14.04,14.04,13.99,14.0,718900.0,5.268,5.268,5.2492,5.253,718900.0
2013-08-14 15:30:00,14.0,14.01,13.96,14.0,477200.0,5.253,5.2567,5.238,5.253,477200.0
2013-08-14 15:40:00,14.0,14.01,13.97,13.97,760900.0,5.253,5.2567,5.2417,5.2417,760900.0
2013-08-14 15:50:00,13.98,13.98,13.91,13.95,2182900.0,5.2455,5.2455,5.2192,5.2342,2182900.0
2013-08-15 09:30:00,14.01,14.28,13.96,14.17,1857400.0,5.2567,5.358,5.238,5.3168,1857400.0
2013-08-15 09:40:00,14.2,14.32,14.19,14.19,1614700.0,5.328,5.373,5.3243,5.3243,1614700.0
2013-08-15 09:50:00,14.2,14.35,14.2,14.33,1030800.0,5.328,5.3843,5.328,5.3768,1030800.0
2013-08-15 10:00:00,14.33,14.38,14.27,14.28,893100.0,5.3768,5.3955,5.3543,5.358,893100.0
2013-08-15 10:10:00,14.28,14.35,14.28,14.31,933500.0,5.358,5.3843,5.358,5.3693,933500.0
2013-08-15 10:20:00,14.31,14.34,14.25,14.29,654400.0,5.3693,5.3805,5.3468,5.3618,654400.0
2013-08-15 10:30:00,14.3,14.32,14.27,14.28,598800.0,5.3655,5.373,5.3543,5.358,598800.0
2013-08-15 10:40:00,14.28,14.31,14.27,14.29,828900.0,5.358,5.3693,5.3543,5.3618,828900.0
2013-08-15 10:50:00,14.29,14.36,14.28,14.3,1012600.0,5.3618,5.388,5.358,5.3655,1012600.0
2013-08-15 11:00:00,14.29,14.3,14.18,14.28,1733200.0,5.3618,5.3655,5.3205,5.358,1733200.0
2013-08-15 11:10:00,14.29,14.32,14.25,14.3,701200.0,5.3618,5.373,5.3468,5.3655,701200.0
2013-08-15 11:20:00,14.31,14.34,14.3,14.3,513200.0,5.3693,5.3805,5.3655,5.3655,513200.0
2013-08-15 11:30:00,14.3,14.32,14.28,14.31,449200.0,5.3655,5.373,5.358,5.3693,449200.0
2013-08-15 11:40:00,14.3,14.43,14.3,14.41,753400.0,5.3655,5.4143,5.3655,5.4068,753400.0
2013-08-15 11:50:00,14.41,14.47,14.41,14.44,716100.0,5.4068,5.4293,5.4068,5.4181,716100.0
2013-08-15 12:00:00,14.45,14.46,14.41,14.45,352600.0,5.4218,5.4256,5.4068,5.4218,352600.0
2013-08-15 12:10:00,14.45,14.5,14.43,14.49,403100.0,5.4218,5.4406,5.4143,5.4368,403100.0
2013-08-15 12:20:00,14.49,14.5,14.48,14.49,339000.0,5.4368,5.4406,5.4331,5.4368,339000.0
2013-08-15 12:30:00,14.49,14.56,14.49,14.55,546100.0,5.4368,5.4631,5.4368,5.4593,546100.0
2013-08-15 12:40:00,14.56,14.65,14.56,14.6,905100.0,5.4631,5.4969,5.4631,5.4781,905100.0
2013-08-15 12:50:00,14.6,14.65,14.59,14.59,581800.0,5.4781,5.4969,5.4743,5.4743,581800.0
2013-08-15 13:00:00,14.59,14.63,14.56,14.61,726100.0,5.4743,5.4893,5.4631,5.4818,726100.0
2013-08-15 13:10:00,14.6,14.62,14.55,14.55,624600.0,5.4781,5.4856,5.4593,5.4593,624600.0
2013-08-15 13:20:00,14.55,14.56,14.46,14.51,360700.0,5.4593,5.4631,5.4256,5.4443,360700.0
2013-08-15 13:30:00,14.5,14.65,14.5,14.59,627900.0,5.4406,5.4969,5.4406,5.4743,627900.0
2013-08-15 13:40:00,14.58,14.62,14.58,14.58,406400.0,5.4706,5.4856,5.4706,5.4706,406400.0
2013-08-15 13:50:00,14.59,14.64,14.58,14.62,558000.0,5.4743,5.4931,5.4706,5.4856,558000.0
2013-08-15 14:00:00,14.62,14.67,14.61,14.67,463900.0,5.4856,5.5044,5.4818,5.5044,463900.0
2013-08-15 14:10:00,14.67,14.72,14.66,14.71,636400.0,5.5044,5.5231,5.5006,5.5194,636400.0
2013-08-15 14:20:00,14.7,14.72,14.68,14.71,477300.0,5.5156,5.5231,5.5081,5.5194,477300.0
2013-08-15 14:30:00,14.71,14.72,14.68,14.68,621600.0,5.5194,5.5231,5.5081,5.5081,621600.0
2013-08-15 14:40:00,14.69,14.75,14.68,14.72,521500.0,5.5119,5.5344,5.5081,5.5231,521500.0
2013-08-15 14:50:00,14.72,14.86,14.72,14.8,1451900.0,5.5231,5.5756,5.5231,5.5531,1451900.0
2013-08-15 15:00:00,14.8,14.84,14.79,14.82,602200.0,5.5531,5.5681,5.5494,5.5606,602200.0
2013-08-15 15:10:00,14.82,14.85,14.76,14.77,840000.0,5.5606,5.5719,5.5381,5.5419,840000.0
2013-08-15 15:20:00,14.77,14.8,14.75,14.8,425600.0,5.5419,5.5531,5.5344,5.5531,425600.0
2013-08-15 15:30:00,14.8,14.81,14.7,14.7,850600.0,5.5531,5.5569,5.5156,5.5156,850600.0
2013-08-15 15:40:00,14.7,14.72,14.67,14.71,621600.0,5.5156,5.5231,5.5044,5.5194,621600.0
2013-08-15 15:50:00,14.72,14.73,14.7,14.7,999400.0,5.5231,5.5269,5.5156,5.5156,999400.0
2013-08-16 09:30:00,14.82,14.82,14.5,14.54,1094400.0,5.5606,5.5606,5.4406,5.4556,1094400.0
2013-08-16 09:40:00,14.54,14.59,14.46,14.58,722300.0,5.4556,5.4743,5.4256,5.4706,722300.0
2013-08-16 09:50:00,14.57,14.62,14.46,14.46,1287500.0,5.4668,5.4856,5.4256,5.4256,1287500.0
2013-08-16 10:00:00,14.45,14.46,14.34,14.37,726100.0,5.4218,5.4256,5.3805,5.3918,726100.0
2013-08-16 10:10:00,14.38,14.4,14.25,14.28,912500.0,5.3955,5.403,5.3468,5.358,912500.0
2013-08-16 10:20:00,14.28,14.38,14.25,14.38,1318700.0,5.358,5.3955,5.3468,5.3955,1318700.0
2013-08-16 10:30:00,14.37,14.49,14.32,14.48,1555300.0,5.3918,5.4368,5.373,5.4331,1555300.0
2013-08-16 10:40:00,14.48,14.54,14.43,14.47,607300.0,5.4331,5.4556,5.4143,5.4293,607300.0
2013-08-16 10:50:00,14.46,14.59,14.46,14.51,526200.0,5.4256,5.4743,5.4256,5.4443,526200.0
2013-08-16 11:00:00,14.51,14.62,14.49,14.56,799100.0,5.4443,5.4856,5.4368,5.4631,799100.0
2013-08-16 11:10:00,14.56,14.59,14.45,14.46,777700.0,5.4631,5.4743,5.4218,5.4256,777700.0
2013-08-16 11:20:00,14.46,14.48,14.39,14.44,649700.0,5.4256,5.4331,5.3993,5.4181,649700.0
2013-08-16 11:30:00,14.44,14.52,14.39,14.52,475900.0,5.4181,5.4481,5.3993,5.4481,475900.0
2013-08-16 11:40:00,14.52,14.56,14.5,14.52,450100.0,5.4481,5.4631,5.4406,5.4481,450100.0
2013-08-16 11:50:00,14.51,14.55,14.5,14.54,97600.0,5.4443,5.4593,5.4406,5.4556,97600.0
2013-08-16 12:00:00,14.54,14.58,14.5,14.52,545400.0,5.4556,5.4706,5.4406,5.4481,545400.0
2013-08-16 12:10:00,14.51,14.51,14.41,14.44,211700.0,5.4443,5.4443,5.4068,5.4181,211700.0
2013-08-16 12:20:00,14.44,14.45,14.38,14.39,129700.0,5.4181,5.4218,5.3955,5.3993,129700.0
2013-08-16 12:30:00,14.4,14.43,14.38,14.41,240300.0,5.403,5.4143,5.3955,5.4068,240300.0
2013-08-16 12:40:00,14.42,14.48,14.39,14.44,295000.0,5.4106,5.4331,5.3993,5.4181,295000.0
2013-08-16 12:50:00,14.45,14.5,14.44,14.47,259100.0,5.4218,5.4406,5.4181,5.4293,259100.0
2013-08-16 13:00:00,14.47,14.5,14.43,14.49,286900.0,5.4293,5.4406,5.4143,5.4368,286900.0
2013-08-16 13:10:00,14.48,14.49,14.45,14.48,135700.0,5.4331,5.4368,5.4218,5.4331,135700.0
2013-08-16 13:20:00,14.48,14.53,14.47,14.5,221200.0,5.4331,5.4518,5.4293,5.4406,221200.0
2013-08-16 13:30:00,14.5,14.5,14.47,14.47,164900.0,5.4406,5.4406,5.4293,5.4293,164900.0
2013-08-16 13:40:00,14.47,14.49,14.43,14.43,555100.0,5.4293,5.4368,5.4143,5.4143,555100.0
2013-08-16 13:50:00,14.43,14.46,14.41,14.46,324400.0,5.4143,5.4256,5.4068,5.4256,324400.0
2013-08-16 14:00:00,14.46,14.47,14.42,14.42,90200.0,5.4256,5.4293,5.4106,5.4106,90200.0
2013-08-16 14:10:00,14.43,14.44,14.4,14.4,108900.0,5.4143,5.4181,5.403,5.403,108900.0
2013-08-16 14:20:00,14.4,14.46,14.4,14.44,243100.0,5.403,5.4256,5.403,5.4181,243100.0
2013-08-16 14:30:00,14.44,14.45,14.43,14.45,122500.0,5.4181,5.4218,5.4143,5.4218,122500.0
2013-08-16 14:40:00,14.45,14.48,14.44,14.47,165700.0,5.4218,5.4331,5.4181,5.4293,165700.0
2013-08-16 14:50:00,14.46,14.5,14.46,14.5,120400.0,5.4256,5.4406,5.4256,5.4406,120400.0
2013-08-16 15:00:00,14.5,14.51,14.46,14.47,144300.0,5.4406,5.4443,5.4256,5.4293,144300.0
2013-08-16 15:10:00,14.48,14.49,14.45,14.45,135000.0,5.4331,5.4368,5.4218,5.4218,135000.0
2013-08-16 15:20:00,14.45,14.45,14.4,14.43,185800.0,5.4218,5.4218,5.403,5.4143,185800.0
2013-08-16 15:30:00,14.43,14.48,14.4,14.47,313800.0,5.4143,5.4331,5.403,5.4293,313800.0
2013-08-16 15:40:00,14.48,14.48,14.43,14.43,355400.0,5.4331,5.4331,5.4143,5.4143,355400.0
2013-08-16 15:50:00,14.43,14.44,14.4,14.43,923700.0,5.4143,5.4181,5.403,5.4143,923700.0
2013-08-19 09:30:00,14.34,14.36,14.14,14.18,712500.0,5.3805,5.388,5.3055,5.3205,712500.0
2013-08-19 09:40:00,14.18,14.22,14.07,14.1,893000.0,5.3205,5.3355,5.2792,5.2905,893000.0
2013-08-19 09:50:00,14.1,14.18,14.09,14.18,647300.0,5.2905,5.3205,5.2867,5.3205,647300.0
2013-08-19 10:00:00,14.18,14.2,14.12,14.15,568900.0,5.3205,5.328,5.298,5.3092,568900.0
2013-08-19 10:10:00,14.15,14.2,14.15,14.17,494000.0,5.3092,5.328,5.3092,5.3168,494000.0
2013-08-19 10:20:00,14.17,14.21,14.15,14.17,256100.0,5.3168,5.3318,5.3092,5.3168,256100.0
2013-08-19 10:30:00,14.17,14.2,14.11,14.19,523800.0,5.3168,5.328,5.2942,5.3243,523800.0
2013-08-19 10:40:00,14.2,14.22,14.13,14.14,355400.0,5.328,5.3355,5.3017,5.3055,355400.0
2013-08-19 10:50:00,14.13,14.19,14.12,14.18,300400.0,5.3017,5.3243,5.298,5.3205,300400.0
2013-08-19 11:00:00,14.19,14.26,14.17,14.25,417200.0,5.3243,5.3505,5.3168,5.3468,417200.0
2013-08-19 11:10:00,14.25,14.3,14.22,14.24,272900.0,5.3468,5.3655,5.3355,5.343,272900.0
2013-08-19 11:20:00,14.23,14.32,14.23,14.29,204500.0,5.3393,5.373,5.3393,5.3618,204500.0
2013-08-19 11:30:00,14.29,14.3,14.25,14.29,255900.0,5.3618,5.3655,5.3468,5.3618,255900.0
2013-08-19 11:40:00,14.29,14.37,14.28,14.37,336700.0,5.3618,5.3918,5.358,5.3918,336700.0
2013-08-19 11:50:00,14.36,14.38,14.3,14.32,172800.0,5.388,5.3955,5.3655,5.373,172800.0
2013-08-19 12:00:00,14.32,14.39,14.32,14.34,255900.0,5.373,5.3993,5.373,5.3805,255900.0
2013-08-19 12:10:00,14.34,14.34,14.21,14.21,332600.0,5.3805,5.3805,5.3318,5.3318,332600.0
2013-08-19 12:20:00,14.21,14.28,14.21,14.23,203100.0,5.3318,5.358,5.3318,5.3393,203100.0
2013-08-19 12:30:00,14.23,14.25,14.21,14.22,240500.0,5.3393,5.3468,5.3318,5.3355,240500.0
2013-08-19 12:40:00,14.22,14.22,14.16,14.18,246100.0,5.3355,5.3355,5.313,5.3205,246100.0
2013-08-19 12:50:00,14.19,14.21,14.18,14.19,144000.0,5.3243,5.3318,5.3205,5.3243,144000.0
2013-08-19 13:00:00,14.18,14.19,14.14,14.15,145600.0,5.3205,5.3243,5.3055,5.3092,145600.0
2013-08-19 13:10:00,14.16,14.17,14.13,14.14,126000.0,5.313,5.3168,5.3017,5.3055,126000.0
2013-08-19 13:20:00,14.14,14.17,14.13,14.15,144700.0,5.3055,5.3168,5.3017,5.3092,144700.0
2013-08-19 13:30:00,14.15,14.18,14.12,14.12,246700.0,5.3092,5.3205,5.298,5.298,246700.0
2013-08-19 13:40:00,14.12,14.14,14.08,14.12,360000.0,5.298,5.3055,5.283,5.298,360000.0
2013-08-19 13:50:00,14.12,14.2,14.11,14.18,396700.0,5.298,5.328,5.2942,5.3205,396700.0
2013-08-19 14:00:00,14.18,14.26,14.18,14.21,721500.0,5.3205,5.3505,5.3205,5.3318,721500.0
2013-08-19 14:10:00,14.21,14.29,14.19,14.24,448200.0,5.3318,5.3618,5.3243,5.343,448200.0
2013-08-19 14:20:00,14.25,14.25,14.21,14.21,96200.0,5.3468,5.3468,5.3318,5.3318,96200.0
2013-08-19 14:30:00,14.21,14.24,14.16,14.22,303500.0,5.3318,5.343,5.313,5.3355,303500.0
2013-08-19 14:40:00,14.22,14.22,14.11,14.11,304500.0,5.3355,5.3355,5.2942,5.2942,304500.0
2013-08-19 14:50:00,14.11,14.12,14.06,14.09,330700.0,5.2942,5.298,5.2755,5.2867,330700.0
2013-08-19 15:00:00,14.09,14.1,14.06,14.09,354100.0,5.2867,5.2905,5.2755,5.2867,354100.0
2013-08-19 15:10:00,14.09,14.1,14.07,14.1,235600.0,5.2867,5.2905,5.2792,5.2905,235600.0
2013-08-19 15:20:00,14.1,14.1,14.07,14.07,312200.0,5.2905,5.2905,5.2792,5.2792,312200.0
2013-08-19 15:30:00,14.07,14.12,14.06,14.1,503500.0,5.2792,5.298,5.2755,5.2905,503500.0
2013-08-19 15:40:00,14.11,14.14,14.1,14.12,698800.0,5.2942,5.3055,5.2905,5.298,698800.0
2013-08-19 15:50:00,14.11,14.14,14.1,14.14,958000.0,5.2942,5.3055,5.2905,5.3055,958000.0
2013-08-20 09:30:00,14.09,14.13,13.99,14.02,546200.0,5.2867,5.3017,5.2492,5.2605,546200.0
2013-08-20 09:40:00,14.02,14.06,13.94,13.98,848700.0,5.2605,5.2755,5.2305,5.2455,848700.0
2013-08-20 09:50:00,13.99,14.13,13.96,14.12,637700.0,5.2492,5.3017,5.238,5.298,637700.0
2013-08-20 10:00:00,14.12,14.15,14.09,14.12,729200.0,5.298,5.3092,5.2867,5.298,729200.0
2013-08-20 10:10:00,14.12,14.22,14.12,14.12,879300.0,5.298,5.3355,5.298,5.298,879300.0
2013-08-20 10:20:00,14.13,14.16,14.06,14.08,583500.0,5.3017,5.313,5.2755,5.283,583500.0
2013-08-20 10:30:00,14.08,14.12,14.05,14.09,300800.0,5.283,5.298,5.2717,5.2867,300800.0
2013-08-20 10:40:00,14.1,14.13,14.08,14.11,320800.0,5.2905,5.3017,5.283,5.2942,320800.0
2013-08-20 10:50:00,14.11,14.12,14.06,14.11,252600.0,5.2942,5.298,5.2755,5.2942,252600.0
2013-08-20 11:00:00,14.1,14.12,14.09,14.1,472800.0,5.2905,5.298,5.2867,5.2905,472800.0
2013-08-20 11:10:00,14.1,14.13,14.09,14.11,697300.0,5.2905,5.3017,5.2867,5.2942,697300.0
2013-08-20 11:20:00,14.11,14.14,14.1,14.12,218800.0,5.2942,5.3055,5.2905,5.298,218800.0
2013-08-20 11:30:00,14.12,14.19,14.12,14.14,431000.0,5.298,5.3243,5.298,5.3055,431000.0
2013-08-20 11:40:00,14.14,14.17,14.12,14.15,346400.0,5.3055,5.3168,5.298,5.3092,346400.0
2013-08-20 11:50:00,14.14,14.14,14.08,14.12,367800.0,5.3055,5.3055,5.283,5.298,367800.0
2013-08-20 12:00:00,14.12,14.13,14.09,14.1,295300.0,5.298,5.3017,5.2867,5.2905,295300.0
2013-08-20 12:10:00,14.1,14.14,14.09,14.13,233000.0,5.2905,5.3055,5.2867,5.3017,233000.0
2013-08-20 12:20:00,14.14,14.14,14.1,14.12,109000.0,5.3055,5.3055,5.2905,5.298,109000.0
2013-08-20 12:30:00,14.11,14.12,14.07,14.08,175000.0,5.2942,5.298,5.2792,5.283,175000.0
2013-08-20 12:40:00,14.08,14.09,14.02,14.03,189500.0,5.283,5.2867,5.2605,5.2642,189500.0
2013-08-20 12:50:00,14.02,14.04,14.0,14.01,172600.0,5.2605,5.268,5.253,5.2567,172600.0
2013-08-20 13:00:00,14.01,14.05,14.0,14.03,303900.0,5.2567,5.2717,5.253,5.2642,303900.0
2013-08-20 13:10:00,14.03,14.05,14.0,14.0,169600.0,5.2642,5.2717,5.253,5.253,169600.0
2013-08-20 13:20:00,14.0,14.03,13.99,14.03,282900.0,5.253,5.2642,5.2492,5.2642,282900.0
2013-08-20 13:30:00,14.03,14.03,13.96,13.98,280700.0,5.2642,5.2642,5.238,5.2455,280700.0
2013-08-20 13:40:00,13.98,13.98,13.93,13.96,217900.0,5.2455,5.2455,5.2267,5.238,217900.0
2013-08-20 13:50:00,13.96,13.97,13.88,13.92,1101400.0,5.238,5.2417,5.2079,5.2229,1101400.0
2013-08-20 14:00:00,13.91,13.92,13.82,13.84,732000.0,5.2192,5.2229,5.1854,5.1929,732000.0
2013-08-20 14:10:00,13.84,13.84,13.8,13.81,396500.0,5.1929,5.1929,5.1779,5.1817,396500.0
2013-08-20 14:20:00,13.81,13.85,13.79,13.82,473100.0,5.1817,5.1967,5.1742,5.1854,473100.0
2013-08-20 14:30:00,13.83,13.83,13.76,13.79,637600.0,5.1892,5.1892,5.1629,5.1742,637600.0
2013-08-20 14:40:00,13.8,13.82,13.77,13.81,344100.0,5.1779,5.1854,5.1667,5.1817,344100.0
2013-08-20 14:50:00,13.82,13.83,13.8,13.8,226800.0,5.1854,5.1892,5.1779,5.1779,226800.0
2013-08-20 15:00:00,13.8,13.84,13.78,13.84,353100.0,5.1779,5.1929,5.1704,5.1929,353100.0
2013-08-20 15:10:00,13.84,13.86,13.83,13.84,359500.0,5.1929,5.2004,5.1892,5.1929,359500.0
2013-08-20 15:20:00,13.83,13.85,13.82,13.84,605700.0,5.1892,5.1967,5.1854,5.1929,605700.0
2013-08-20 15:30:00,13.84,13.87,13.84,13.84,478400.0,5.1929,5.2042,5.1929,5.1929,478400.0
2013-08-20 15:40:00,13.84,13.85,13.77,13.77,519600.0,5.1929,5.1967,5.1667,5.1667,519600.0
2013-08-20 15:50:00,13.78,13.79,13.75,13.76,1394100.0,5.1704,5.1742,5.1592,5.1629,1394100.0
2013-08-21 09:30:00,13.7,13.71,13.51,13.69,1131700.0,5.1404,5.1442,5.0691,5.1366,1131700.0
2013-08-21 09:40:00,13.69,13.82,13.66,13.74,794300.0,5.1366,5.1854,5.1254,5.1554,794300.0
2013-08-21 09:50:00,13.74,13.84,13.71,13.8,990000.0,5.1554,5.1929,5.1442,5.1779,990000.0
2013-08-21 10:00:00,13.79,13.83,13.77,13.82,762300.0,5.1742,5.1892,5.1667,5.1854,762300.0
2013-08-21 10:10:00,13.81,13.83,13.74,13.79,563100.0,5.1817,5.1892,5.1554,5.1742,563100.0
2013-08-21 10:20:00,13.78,13.87,13.78,13.84,568000.0,5.1704,5.2042,5.1704,5.1929,568000.0
2013-08-21 10:30:00,13.85,13.85,13.74,13.75,345400.0,5.1967,5.1967,5.1554,5.1592,345400.0
2013-08-21 10:40:00,13.76,13.79,13.72,13.74,225400.0,5.1629,5.1742,5.1479,5.1554,225400.0
2013-08-21 10:50:00,13.74,13.77,13.66,13.69,372800.0,5.1554,5.1667,5.1254,5.1366,372800.0
2013-08-21 11:00:00,13.7,13.77,13.69,13.71,233600.0,5.1404,5.1667,5.1366,5.1442,233600.0
2013-08-21 11:10:00,13.71,13.71,13.64,13.64,396000.0,5.1442,5.1442,5.1179,5.1179,396000.0
2013-08-21 11:20:00,13.65,13.69,13.62,13.69,312400.0,5.1216,5.1366,5.1104,5.1366,312400.0
2013-08-21 11:30:00,13.69,13.74,13.68,13.7,329500.0,5.1366,5.1554,5.1329,5.1404,329500.0
2013-08-21 11:40:00,13.69,13.72,13.64,13.65,231400.0,5.1366,5.1479,5.1179,5.1216,231400.0
2013-08-21 11:50:00,13.64,13.66,13.62,13.65,244500.0,5.1179,5.1254,5.1104,5.1216,244500.0
2013-08-21 12:00:00,13.64,13.67,13.61,13.64,288600.0,5.1179,5.1291,5.1066,5.1179,288600.0
2013-08-21 12:10:00,13.64,13.7,13.64,13.69,154700.0,5.1179,5.1404,5.1179,5.1366,154700.0
2013-08-21 12:20:00,13.68,13.68,13.62,13.65,131000.0,5.1329,5.1329,5.1104,5.1216,131000.0
2013-08-21 12:30:00,13.64,13.74,13.64,13.74,442200.0,5.1179,5.1554,5.1179,5.1554,442200.0
2013-08-21 12:40:00,13.73,13.77,13.73,13.75,269200.0,5.1517,5.1667,5.1517,5.1592,269200.0
2013-08-21 12:50:00,13.75,13.75,13.72,13.72,131900.0,5.1592,5.1592,5.1479,5.1479,131900.0
2013-08-21 13:00:00,13.72,13.74,13.72,13.73,122900.0,5.1479,5.1554,5.1479,5.1517,122900.0
2013-08-21 13:10:00,13.72,13.76,13.71,13.73,251300.0,5.1479,5.1629,5.1442,5.1517,251300.0
2013-08-21 13:20:00,13.74,13.74,13.7,13.72,141400.0,5.1554,5.1554,5.1404,5.1479,141400.0
2013-08-21 13:30:00,13.73,13.73,13.69,13.72,152500.0,5.1517,5.1517,5.1366,5.1479,152500.0
2013-08-21 13:40:00,13.72,13.73,13.69,13.72,149600.0,5.1479,5.1517,5.1366,5.1479,149600.0
2013-08-21 13:50:00,13.71,13.74,13.7,13.74,165000.0,5.1442,5.1554,5.1404,5.1554,165000.0
2013-08-21 14:00:00,13.73,13.73,13.51,13.57,923500.0,5.1517,5.1517,5.0691,5.0916,923500.0
2013-08-21 14:10:00,13.57,13.68,13.57,13.61,689300.0,5.0916,5.1329,5.0916,5.1066,689300.0
2013-08-21 14:20:00,13.61,13.61,13.53,13.6,658500.0,5.1066,5.1066,5.0766,5.1029,658500.0
2013-08-21 14:30:00,13.58,13.77,13.58,13.72,611100.0,5.0954,5.1667,5.0954,5.1479,611100.0
2013-08-21 14:40:00,13.72,13.91,13.72,13.87,629500.0,5.1479,5.2192,5.1479,5.2042,629500.0
2013-08-21 14:50:00,13.87,13.88,13.73,13.74,679600.0,5.2042,5.2079,5.1517,5.1554,679600.0
2013-08-21 15:00:00,13.74,13.77,13.7,13.77,483800.0,5.1554,5.1667,5.1404,5.1667,483800.0
2013-08-21 15:10:00,13.77,13.79,13.71,13.72,463200.0,5.1667,5.1742,5.1442,5.1479,463200.0
2013-08-21 15:20:00,13.72,13.75,13.71,13.73,498800.0,5.1479,5.1592,5.1442,5.1517,498800.0
2013-08-21 15:30:00,13.73,13.77,13.68,13.68,561700.0,5.1517,5.1667,5.1329,5.1329,561700.0
2013-08-21 15:40:00,13.68,13.69,13.64,13.66,806700.0,5.1329,5.1366,5.1179,5.1254,806700.0
2013-08-21 15:50:00,13.66,13.68,13.63,13.63,807200.0,5.1254,5.1329,5.1141,5.1141,807200.0
2013-08-22 09:30:00,14.05,14.09,13.94,13.99,1095300.0,5.2717,5.2867,5.2305,5.2492,1095300.0
2013-08-22 09:40:00,14.0,14.15,13.99,14.13,1181800.0,5.253,5.3092,5.2492,5.3017,1181800.0
2013-08-22 09:50:00,14.14,14.37,14.13,14.32,2868100.0,5.3055,5.3918,5.3017,5.373,2868100.0
2013-08-22 10:00:00,14.31,14.46,14.11,14.11,2732100.0,5.3693,5.4256,5.2942,5.2942,2732100.0
2013-08-22 10:10:00,14.11,14.17,13.99,14.09,3354800.0,5.2942,5.3168,5.2492,5.2867,3354800.0
2013-08-22 10:20:00,14.1,14.2,14.04,14.19,960400.0,5.2905,5.328,5.268,5.3243,960400.0
2013-08-22 10:30:00,14.19,14.21,14.15,14.17,454900.0,5.3243,5.3318,5.3092,5.3168,454900.0
2013-08-22 10:40:00,14.17,14.22,14.16,14.18,527200.0,5.3168,5.3355,5.313,5.3205,527200.0
2013-08-22 10:50:00,14.18,14.2,14.15,14.17,336100.0,5.3205,5.328,5.3092,5.3168,336100.0
2013-08-22 11:00:00,14.18,14.18,14.09,14.15,335600.0,5.3205,5.3205,5.2867,5.3092,335600.0
2013-08-22 11:10:00,14.15,14.17,14.07,14.08,379600.0,5.3092,5.3168,5.2792,5.283,379600.0
2013-08-22 11:20:00,14.08,14.08,14.03,14.04,436300.0,5.283,5.283,5.2642,5.268,436300.0
2013-08-22 11:30:00,14.04,14.11,14.03,14.09,336800.0,5.268,5.2942,5.2642,5.2867,336800.0
2013-08-22 11:40:00,14.09,14.11,14.04,14.11,289700.0,5.2867,5.2942,5.268,5.2942,289700.0
2013-08-22 11:50:00,14.11,14.13,14.09,14.12,200100.0,5.2942,5.3017,5.2867,5.298,200100.0
2013-08-22 12:00:00,14.12,14.23,14.12,14.22,495100.0,5.298,5.3393,5.298,5.3355,495100.0
2013-08-22 12:10:00,14.22,14.28,14.21,14.27,357300.0,5.3355,5.358,5.3318,5.3543,357300.0
2013-08-22 12:20:00,14.27,14.32,14.23,14.28,414300.0,5.3543,5.373,5.3393,5.358,414300.0
2013-08-22 12:30:00,14.28,14.4,14.27,14.38,460800.0,5.358,5.403,5.3543,5.3955,460800.0
2013-08-22 12:40:00,14.38,14.45,14.3,14.32,325200.0,5.3955,5.4218,5.3655,5.373,325200.0
2013-08-22 12:50:00,14.31,14.33,14.24,14.29,231300.0,5.3693,5.3768,5.343,5.3618,231300.0
2013-08-22 13:00:00,14.3,14.32,14.28,14.31,173700.0,5.3655,5.373,5.358,5.3693,173700.0
2013-08-22 13:10:00,14.31,14.35,14.31,14.34,228200.0,5.3693,5.3843,5.3693,5.3805,228200.0
2013-08-22 13:20:00,14.33,14.37,14.33,14.35,292700.0,5.3768,5.3918,5.3768,5.3843,292700.0
2013-08-22 13:30:00,14.35,14.4,14.34,14.36,182600.0,5.3843,5.403,5.3805,5.388,182600.0
2013-08-22 13:40:00,14.37,14.4,14.35,14.4,132700.0,5.3918,5.403,5.3843,5.403,132700.0
2013-08-22 13:50:00,14.4,14.41,14.36,14.39,271500.0,5.403,5.4068,5.388,5.3993,271500.0
2013-08-22 14:00:00,14.39,14.43,14.38,14.4,453100.0,5.3993,5.4143,5.3955,5.403,453100.0
2013-08-22 14:10:00,14.4,14.4,14.34,14.36,418600.0,5.403,5.403,5.3805,5.388,418600.0
2013-08-22 14:20:00,14.36,14.36,14.29,14.29,294900.0,5.388,5.388,5.3618,5.3618,294900.0
2013-08-22 14:30:00,14.3,14.34,14.29,14.3,193200.0,5.3655,5.3805,5.3618,5.3655,193200.0
2013-08-22 14:40:00,14.31,14.34,14.29,14.34,112300.0,5.3693,5.3805,5.3618,5.3805,112300.0
2013-08-22 14:50:00,14.34,14.4,14.33,14.36,145700.0,5.3805,5.403,5.3768,5.388,145700.0
2013-08-22 15:00:00,14.36,14.41,14.34,14.38,179300.0,5.388,5.4068,5.3805,5.3955,179300.0
2013-08-22 15:10:00,14.39,14.45,14.39,14.42,246600.0,5.3993,5.4218,5.3993,5.4106,246600.0
2013-08-22 15:20:00,14.41,14.53,14.4,14.51,566400.0,5.4068,5.4518,5.403,5.4443,566400.0
2013-08-22 15:30:00,14.51,14.52,14.41,14.43,738100.0,5.4443,5.4481,5.4068,5.4143,738100.0
2013-08-22 15:40:00,14.43,14.43,14.38,14.42,617300.0,5.4143,5.4143,5.3955,5.4106,617300.0
2013-08-22 15:50:00,14.41,14.43,14.36,14.37,1449400.0,5.4068,5.4143,5.388,5.3918,1449400.0
2013-08-23 09:30:00,14.71,14.71,14.52,14.61,1268100.0,5.5194,5.5194,5.4481,5.4818,1268100.0
2013-08-23 09:40:00,14.6,14.7,14.59,14.69,725900.0,5.4781,5.5156,5.4743,5.5119,725900.0
2013-08-23 09:50:00,14.68,14.69,14.59,14.62,722500.0,5.5081,5.5119,5.4743,5.4856,722500.0
2013-08-23 10:00:00,14.63,14.63,14.52,14.62,568800.0,5.4893,5.4893,5.4481,5.4856,568800.0
2013-08-23 10:10:00,14.62,14.64,14.54,14.54,489100.0,5.4856,5.4931,5.4556,5.4556,489100.0
2013-08-23 10:20:00,14.54,14.64,14.52,14.59,665700.0,5.4556,5.4931,5.4481,5.4743,665700.0
2013-08-23 10:30:00,14.6,14.7,14.59,14.68,550300.0,5.4781,5.5156,5.4743,5.5081,550300.0
2013-08-23 10:40:00,14.68,14.69,14.65,14.69,305200.0,5.5081,5.5119,5.4969,5.5119,305200.0
2013-08-23 10:50:00,14.69,14.84,14.69,14.82,1083100.0,5.5119,5.5681,5.5119,5.5606,1083100.0
2013-08-23 11:00:00,14.83,14.93,14.83,14.88,1497200.0,5.5644,5.6019,5.5644,5.5832,1497200.0
2013-08-23 11:10:00,14.87,14.98,14.87,14.94,1152000.0,5.5794,5.6207,5.5794,5.6057,1152000.0
2013-08-23 11:20:00,14.94,14.94,14.81,14.84,691200.0,5.6057,5.6057,5.5569,5.5681,691200.0
2013-08-23 11:30:00,14.84,14.97,14.83,14.93,516200.0,5.5681,5.6169,5.5644,5.6019,516200.0
2013-08-23 11:40:00,14.92,14.93,14.83,14.86,360300.0,5.5982,5.6019,5.5644,5.5756,360300.0
2013-08-23 11:50:00,14.86,14.91,14.86,14.9,351800.0,5.5756,5.5944,5.5756,5.5907,351800.0
2013-08-23 12:00:00,14.91,14.96,14.89,14.94,477400.0,5.5944,5.6132,5.5869,5.6057,477400.0
2013-08-23 12:10:00,14.94,15.02,14.93,15.0,449000.0,5.6057,5.6357,5.6019,5.6282,449000.0
2013-08-23 12:20:00,15.0,15.05,14.97,14.98,566400.0,5.6282,5.6469,5.6169,5.6207,566400.0
2013-08-23 12:30:00,14.98,15.03,14.96,15.01,436000.0,5.6207,5.6394,5.6132,5.6319,436000.0
2013-08-23 12:40:00,15.02,15.03,14.96,15.0,799200.0,5.6357,5.6394,5.6132,5.6282,799200.0
2013-08-23 12:50:00,15.0,15.05,14.98,14.98,913900.0,5.6282,5.6469,5.6207,5.6207,913900.0
2013-08-23 13:00:00,14.99,15.02,14.97,14.97,439500.0,5.6244,5.6357,5.6169,5.6169,439500.0
2013-08-23 13:10:00,14.97,14.99,14.95,14.96,276800.0,5.6169,5.6244,5.6094,5.6132,276800.0
2013-08-23 13:20:00,14.97,14.98,14.86,14.86,569200.0,5.6169,5.6207,5.5756,5.5756,569200.0
2013-08-23 13:30:00,14.86,14.97,14.86,14.94,476900.0,5.5756,5.6169,5.5756,5.6057,476900.0
2013-08-23 13:40:00,14.94,14.94,14.89,14.89,152400.0,5.6057,5.6057,5.5869,5.5869,152400.0
2013-08-23 13:50:00,14.89,14.94,14.89,14.92,225000.0,5.5869,5.6057,5.5869,5.5982,225000.0
2013-08-23 14:00:00,14.93,14.95,14.9,14.93,294600.0,5.6019,5.6094,5.5907,5.6019,294600.0
2013-08-23 14:10:00,14.94,14.95,14.9,14.92,222000.0,5.6057,5.6094,5.5907,5.5982,222000.0
2013-08-23 14:20:00,14.93,14.97,14.91,14.96,196400.0,5.6019,5.6169,5.5944,5.6132,196400.0
2013-08-23 14:30:00,14.96,14.98,14.94,14.98,258700.0,5.6132,5.6207,5.6057,5.6207,258700.0
2013-08-23 14:40:00,14.97,15.0,14.95,15.0,224400.0,5.6169,5.6282,5.6094,5.6282,224400.0
2013-08-23 14:50:00,15.0,15.05,14.99,15.03,573300.0,5.6282,5.6469,5.6244,5.6394,573300.0
2013-08-23 15:00:00,15.02,15.02,14.98,14.98,347400.0,5.6357,5.6357,5.6207,5.6207,347400.0
2013-08-23 15:10:00,14.98,15.0,14.96,15.0,328700.0,5.6207,5.6282,5.6132,5.6282,328700.0
2013-08-23 15:20:00,15.0,15.02,14.99,15.01,307600.0,5.6282,5.6357,5.6244,5.6319,307600.0
2013-08-23 15:30:00,15.02,15.04,15.01,15.04,390200.0,5.6357,5.6432,5.6319,5.6432,390200.0
2013-08-23 15:40:00,15.04,15.04,14.98,15.01,906400.0,5.6432,5.6432,5.6207,5.6319,906400.0
2013-08-23 15:50:00,15.01,15.01,14.97,14.99,1591300.0,5.6319,5.6319,5.6169,5.6244,1591300.0
2013-08-26 09:30:00,15.02,15.04,14.91,14.95,547900.0,5.6357,5.6432,5.5944,5.6094,547900.0
2013-08-26 09:40:00,14.95,14.96,14.79,14.85,834600.0,5.6094,5.6132,5.5494,5.5719,834600.0
2013-08-26 09:50:00,14.85,14.85,14.65,14.71,1270600.0,5.5719,5.5719,5.4969,5.5194,1270600.0
2013-08-26 10:00:00,14.7,14.8,14.69,14.76,711400.0,5.5156,5.5531,5.5119,5.5381,711400.0
2013-08-26 10:10:00,14.76,14.84,14.75,14.81,729500.0,5.5381,5.5681,5.5344,5.5569,729500.0
2013-08-26 10:20:00,14.8,14.83,14.78,14.82,485600.0,5.5531,5.5644,5.5456,5.5606,485600.0
2013-08-26 10:30:00,14.81,14.83,14.78,14.83,280200.0,5.5569,5.5644,5.5456,5.5644,280200.0
2013-08-26 10:40:00,14.83,14.85,14.77,14.79,392700.0,5.5644,5.5719,5.5419,5.5494,392700.0
2013-08-26 10:50:00,14.79,14.82,14.76,14.77,515500.0,5.5494,5.5606,5.5381,5.5419,515500.0
2013-08-26 11:00:00,14.76,14.79,14.72,14.74,400700.0,5.5381,5.5494,5.5231,5.5306,400700.0
2013-08-26 11:10:00,14.74,14.75,14.71,14.74,232500.0,5.5306,5.5344,5.5194,5.5306,232500.0
2013-08-26 11:20:00,14.74,14.76,14.71,14.72,276000.0,5.5306,5.5381,5.5194,5.5231,276000.0
2013-08-26 11:30:00,14.72,14.75,14.7,14.71,322200.0,5.5231,5.5344,5.5156,5.5194,322200.0
2013-08-26 11:40:00,14.7,14.71,14.66,14.66,312100.0,5.5156,5.5194,5.5006,5.5006,312100.0
2013-08-26 11:50:00,14.66,14.71,14.65,14.69,354100.0,5.5006,5.5194,5.4969,5.5119,354100.0
2013-08-26 12:00:00,14.68,14.69,14.65,14.66,244500.0,5.5081,5.5119,5.4969,5.5006,244500.0
2013-08-26 12:10:00,14.66,14.73,14.66,14.71,318500.0,5.5006,5.5269,5.5006,5.5194,318500.0
2013-08-26 12:20:00,14.71,14.72,14.68,14.7,250800.0,5.5194,5.5231,5.5081,5.5156,250800.0
2013-08-26 12:30:00,14.7,14.71,14.67,14.69,227700.0,5.5156,5.5194,5.5044,5.5119,227700.0
2013-08-26 12:40:00,14.69,14.7,14.65,14.69,155500.0,5.5119,5.5156,5.4969,5.5119,155500.0
2013-08-26 12:50:00,14.69,14.71,14.68,14.71,129400.0,5.5119,5.5194,5.5081,5.5194,129400.0
2013-08-26 13:00:00,14.7,14.71,14.67,14.68,296900.0,5.5156,5.5194,5.5044,5.5081,296900.0
2013-08-26 13:10:00,14.68,14.69,14.66,14.66,162900.0,5.5081,5.5119,5.5006,5.5006,162900.0
2013-08-26 13:20:00,14.67,14.68,14.65,14.67,233000.0,5.5044,5.5081,5.4969,5.5044,233000.0
2013-08-26 13:30:00,14.67,14.68,14.65,14.66,290700.0,5.5044,5.5081,5.4969,5.5006,290700.0
2013-08-26 13:40:00,14.65,14.7,14.65,14.69,248200.0,5.4969,5.5156,5.4969,5.5119,248200.0
2013-08-26 13:50:00,14.69,14.7,14.63,14.63,304800.0,5.5119,5.5156,5.4893,5.4893,304800.0
2013-08-26 14:00:00,14.63,14.66,14.61,14.62,175700.0,5.4893,5.5006,5.4818,5.4856,175700.0
2013-08-26 14:10:00,14.62,14.64,14.58,14.6,290800.0,5.4856,5.4931,5.4706,5.4781,290800.0
2013-08-26 14:20:00,14.59,14.61,14.58,14.61,198900.0,5.4743,5.4818,5.4706,5.4818,198900.0
2013-08-26 14:30:00,14.61,14.61,14.59,14.6,124500.0,5.4818,5.4818,5.4743,5.4781,124500.0
2013-08-26 14:40:00,14.61,14.62,14.6,14.6,147300.0,5.4818,5.4856,5.4781,5.4781,147300.0
2013-08-26 14:50:00,14.6,14.66,14.6,14.66,230700.0,5.4781,5.5006,5.4781,5.5006,230700.0
2013-08-26 15:00:00,14.66,14.67,14.63,14.63,233600.0,5.5006,5.5044,5.4893,5.4893,233600.0
2013-08-26 15:10:00,14.63,14.64,14.56,14.58,336800.0,5.4893,5.4931,5.4631,5.4706,336800.0
2013-08-26 15:20:00,14.58,14.58,14.52,14.53,417100.0,5.4706,5.4706,5.4481,5.4518,417100.0
2013-08-26 15:30:00,14.54,14.6,14.54,14.57,368700.0,5.4556,5.4781,5.4556,5.4668,368700.0
2013-08-26 15:40:00,14.58,14.58,14.53,14.54,482300.0,5.4706,5.4706,5.4518,5.4556,482300.0
2013-08-26 15:50:00,14.55,14.58,14.52,14.57,1184500.0,5.4593,5.4706,5.4481,5.4668,1184500.0
2013-08-27 09:30:00,14.22,14.4,14.22,14.39,908400.0,5.3355,5.403,5.3355,5.3993,908400.0
2013-08-27 09:40:00,14.39,14.4,14.3,14.33,495100.0,5.3993,5.403,5.3655,5.3768,495100.0
2013-08-27 09:50:00,14.32,14.36,14.27,14.3,1658700.0,5.373,5.388,5.3543,5.3655,1658700.0
2013-08-27 10:00:00,14.3,14.33,14.25,14.3,1080000.0,5.3655,5.3768,5.3468,5.3655,1080000.0
2013-08-27 10:10:00,14.3,14.31,14.23,14.24,879000.0,5.3655,5.3693,5.3393,5.343,879000.0
2013-08-27 10:20:00,14.24,14.25,14.18,14.2,719500.0,5.343,5.3468,5.3205,5.328,719500.0
2013-08-27 10:30:00,14.2,14.25,14.17,14.21,621700.0,5.328,5.3468,5.3168,5.3318,621700.0
2013-08-27 10:40:00,14.2,14.21,14.15,14.16,631700.0,5.328,5.3318,5.3092,5.313,631700.0
2013-08-27 10:50:00,14.16,14.23,14.12,14.21,460300.0,5.313,5.3393,5.298,5.3318,460300.0
2013-08-27 11:00:00,14.21,14.29,14.2,14.22,476300.0,5.3318,5.3618,5.328,5.3355,476300.0
2013-08-27 11:10:00,14.22,14.26,14.18,14.22,273100.0,5.3355,5.3505,5.3205,5.3355,273100.0
2013-08-27 11:20:00,14.22,14.29,14.22,14.26,233600.0,5.3355,5.3618,5.3355,5.3505,233600.0
2013-08-27 11:30:00,14.26,14.28,14.23,14.26,140300.0,5.3505,5.358,5.3393,5.3505,140300.0
2013-08-27 11:40:00,14.26,14.28,14.24,14.24,107700.0,5.3505,5.358,5.343,5.343,107700.0
2013-08-27 11:50:00,14.25,14.27,14.23,14.26,262600.0,5.3468,5.3543,5.3393,5.3505,262600.0
2013-08-27 12:00:00,14.26,14.26,14.21,14.23,234700.0,5.3505,5.3505,5.3318,5.3393,234700.0
2013-08-27 12:10:00,14.22,14.23,14.2,14.2,129700.0,5.3355,5.3393,5.328,5.328,129700.0
2013-08-27 12:20:00,14.19,14.23,14.19,14.23,145100.0,5.3243,5.3393,5.3243,5.3393,145100.0
2013-08-27 12:30:00,14.22,14.24,14.21,14.23,176600.0,5.3355,5.343,5.3318,5.3393,176600.0
2013-08-27 12:40:00,14.23,14.23,14.15,14.16,352100.0,5.3393,5.3393,5.3092,5.313,352100.0
2013-08-27 12:50:00,14.16,14.19,14.15,14.17,190000.0,5.313,5.3243,5.3092,5.3168,190000.0
2013-08-27 13:00:00,14.16,14.18,14.15,14.17,154500.0,5.313,5.3205,5.3092,5.3168,154500.0
2013-08-27 13:10:00,14.18,14.23,14.17,14.21,187400.0,5.3205,5.3393,5.3168,5.3318,187400.0
2013-08-27 13:20:00,14.21,14.21,14.18,14.19,127900.0,5.3318,5.3318,5.3205,5.3243,127900.0
2013-08-27 13:30:00,14.19,14.21,14.18,14.2,136400.0,5.3243,5.3318,5.3205,5.328,136400.0
2013-08-27 13:40:00,14.19,14.21,14.19,14.21,132700.0,5.3243,5.3318,5.3243,5.3318,132700.0
2013-08-27 13:50:00,14.21,14.23,14.18,14.23,191900.0,5.3318,5.3393,5.3205,5.3393,191900.0
2013-08-27 14:00:00,14.23,14.27,14.2,14.25,331200.0,5.3393,5.3543,5.328,5.3468,331200.0
2013-08-27 14:10:00,14.26,14.26,14.19,14.21,214300.0,5.3505,5.3505,5.3243,5.3318,214300.0
2013-08-27 14:20:00,14.21,14.24,14.11,14.15,653900.0,5.3318,5.343,5.2942,5.3092,653900.0
2013-08-27 14:30:00,14.15,14.16,14.1,14.11,474200.0,5.3092,5.313,5.2905,5.2942,474200.0
2013-08-27 14:40:00,14.11,14.15,14.1,14.13,317000.0,5.2942,5.3092,5.2905,5.3017,317000.0
2013-08-27 14:50:00,14.13,14.15,14.09,14.14,275900.0,5.3017,5.3092,5.2867,5.3055,275900.0
2013-08-27 15:00:00,14.15,14.19,14.14,14.17,358900.0,5.3092,5.3243,5.3055,5.3168,358900.0
2013-08-27 15:10:00,14.17,14.17,14.1,14.1,335200.0,5.3168,5.3168,5.2905,5.2905,335200.0
2013-08-27 15:20:00,14.11,14.13,14.1,14.11,236100.0,5.2942,5.3017,5.2905,5.2942,236100.0
2013-08-27 15:30:00,14.11,14.12,14.08,14.1,524600.0,5.2942,5.298,5.283,5.2905,524600.0
2013-08-27 15:40:00,14.11,14.15,14.08,14.12,926400.0,5.2942,5.3092,5.283,5.298,926400.0
2013-08-27 15:50:00,14.12,14.17,14.11,14.16,934900.0,5.298,5.3168,5.2942,5.313,934900.0
2013-08-28 09:30:00,14.16,14.19,14.0,14.04,851800.0,5.313,5.3243,5.253,5.268,851800.0
2013-08-28 09:40:00,14.05,14.21,14.02,14.17,1053600.0,5.2717,5.3318,5.2605,5.3168,1053600.0
2013-08-28 09:50:00,14.17,14.18,14.09,14.09,686800.0,5.3168,5.3205,5.2867,5.2867,686800.0
2013-08-28 10:00:00,14.09,14.17,14.08,14.08,484000.0,5.2867,5.3168,5.283,5.283,484000.0
2013-08-28 10:10:00,14.09,14.29,14.08,14.27,873000.0,5.2867,5.3618,5.283,5.3543,873000.0
2013-08-28 10:20:00,14.26,14.27,14.21,14.22,570100.0,5.3505,5.3543,5.3318,5.3355,570100.0
2013-08-28 10:30:00,14.21,14.26,14.15,14.17,533200.0,5.3318,5.3505,5.3092,5.3168,533200.0
2013-08-28 10:40:00,14.16,14.19,14.1,14.17,350000.0,5.313,5.3243,5.2905,5.3168,350000.0
2013-08-28 10:50:00,14.17,14.21,14.14,14.19,809100.0,5.3168,5.3318,5.3055,5.3243,809100.0
2013-08-28 11:00:00,14.19,14.19,14.11,14.14,428100.0,5.3243,5.3243,5.2942,5.3055,428100.0
2013-08-28 11:10:00,14.14,14.19,14.13,14.19,449000.0,5.3055,5.3243,5.3017,5.3243,449000.0
2013-08-28 11:20:00,14.19,14.26,14.18,14.23,875200.0,5.3243,5.3505,5.3205,5.3393,875200.0
2013-08-28 11:30:00,14.24,14.24,14.2,14.23,391600.0,5.343,5.343,5.328,5.3393,391600.0
2013-08-28 11:40:00,14.22,14.25,14.16,14.17,422400.0,5.3355,5.3468,5.313,5.3168,422400.0
2013-08-28 11:50:00,14.17,14.19,14.14,14.18,527100.0,5.3168,5.3243,5.3055,5.3205,527100.0
2013-08-28 12:00:00,14.18,14.19,14.13,14.13,201100.0,5.3205,5.3243,5.3017,5.3017,201100.0
2013-08-28 12:10:00,14.13,14.16,14.11,14.15,154500.0,5.3017,5.313,5.2942,5.3092,154500.0
2013-08-28 12:20:00,14.15,14.16,14.13,14.16,246200.0,5.3092,5.313,5.3017,5.313,246200.0
2013-08-28 12:30:00,14.15,14.17,14.14,14.15,325100.0,5.3092,5.3168,5.3055,5.3092,325100.0
2013-08-28 12:40:00,14.15,14.18,14.14,14.17,228500.0,5.3092,5.3205,5.3055,5.3168,228500.0
2013-08-28 12:50:00,14.17,14.18,14.14,14.14,182800.0,5.3168,5.3205,5.3055,5.3055,182800.0
2013-08-28 13:00:00,14.14,14.17,14.13,14.17,106900.0,5.3055,5.3168,5.3017,5.3168,106900.0
2013-08-28 13:10:00,14.16,14.18,14.13,14.15,168700.0,5.313,5.3205,5.3017,5.3092,168700.0
2013-08-28 13:20:00,14.15,14.16,14.13,14.16,172800.0,5.3092,5.313,5.3017,5.313,172800.0
2013-08-28 13:30:00,14.16,14.17,14.13,14.14,258200.0,5.313,5.3168,5.3017,5.3055,258200.0
2013-08-28 13:40:00,14.15,14.18,14.14,14.15,103900.0,5.3092,5.3205,5.3055,5.3092,103900.0
2013-08-28 13:50:00,14.15,14.16,14.1,14.1,275600.0,5.3092,5.313,5.2905,5.2905,275600.0
2013-08-28 14:00:00,14.11,14.12,14.08,14.09,190500.0,5.2942,5.298,5.283,5.2867,190500.0
2013-08-28 14:10:00,14.08,14.09,14.06,14.07,178400.0,5.283,5.2867,5.2755,5.2792,178400.0
2013-08-28 14:20:00,14.08,14.08,14.04,14.04,216900.0,5.283,5.283,5.268,5.268,216900.0
2013-08-28 14:30:00,14.04,14.04,14.0,14.01,420200.0,5.268,5.268,5.253,5.2567,420200.0
2013-08-28 14:40:00,14.01,14.02,13.97,14.0,453100.0,5.2567,5.2605,5.2417,5.253,453100.0
2013-08-28 14:50:00,14.01,14.01,13.94,13.94,462800.0,5.2567,5.2567,5.2305,5.2305,462800.0
2013-08-28 15:00:00,13.94,14.04,13.93,14.04,530500.0,5.2305,5.268,5.2267,5.268,530500.0
2013-08-28 15:10:00,14.04,14.05,13.96,13.96,241800.0,5.268,5.2717,5.238,5.238,241800.0
2013-08-28 15:20:00,13.97,14.0,13.96,13.98,297000.0,5.2417,5.253,5.238,5.2455,297000.0
2013-08-28 15:30:00,13.98,14.01,13.97,13.98,317400.0,5.2455,5.2567,5.2417,5.2455,317400.0
2013-08-28 15:40:00,13.98,13.98,13.94,13.97,625700.0,5.2455,5.2455,5.2305,5.2417,625700.0
2013-08-28 15:50:00,13.96,13.97,13.92,13.95,1212500.0,5.238,5.2417,5.2229,5.2342,1212500.0
2013-08-29 09:30:00,13.93,14.06,13.93,13.98,534200.0,5.2267,5.2755,5.2267,5.2455,534200.0
2013-08-29 09:40:00,13.98,14.02,13.94,13.96,513800.0,5.2455,5.2605,5.2305,5.238,513800.0
2013-08-29 09:50:00,13.96,14.02,13.93,13.93,457800.0,5.238,5.2605,5.2267,5.2267,457800.0
2013-08-29 10:00:00,13.93,13.95,13.78,13.84,989600.0,5.2267,5.2342,5.1704,5.1929,989600.0
2013-08-29 10:10:00,13.84,13.88,13.81,13.84,367100.0,5.1929,5.2079,5.1817,5.1929,367100.0
2013-08-29 10:20:00,13.83,13.85,13.78,13.84,534100.0,5.1892,5.1967,5.1704,5.1929,534100.0
2013-08-29 10:30:00,13.83,13.91,13.83,13.87,551300.0,5.1892,5.2192,5.1892,5.2042,551300.0
2013-08-29 10:40:00,13.87,13.96,13.86,13.92,377200.0,5.2042,5.238,5.2004,5.2229,377200.0
2013-08-29 10:50:00,13.92,13.96,13.89,13.9,256800.0,5.2229,5.238,5.2117,5.2154,256800.0
2013-08-29 11:00:00,13.9,13.93,13.83,13.84,415800.0,5.2154,5.2267,5.1892,5.1929,415800.0
2013-08-29 11:10:00,13.85,13.9,13.84,13.86,273100.0,5.1967,5.2154,5.1929,5.2004,273100.0
2013-08-29 11:20:00,13.86,13.9,13.86,13.89,311000.0,5.2004,5.2154,5.2004,5.2117,311000.0
2013-08-29 11:30:00,13.9,13.95,13.88,13.92,362700.0,5.2154,5.2342,5.2079,5.2229,362700.0
2013-08-29 11:40:00,13.92,13.97,13.92,13.97,187100.0,5.2229,5.2417,5.2229,5.2417,187100.0
2013-08-29 11:50:00,13.97,14.03,13.97,13.99,291500.0,5.2417,5.2642,5.2417,5.2492,291500.0
2013-08-29 12:00:00,14.0,14.0,13.95,13.95,198500.0,5.253,5.253,5.2342,5.2342,198500.0
2013-08-29 12:10:00,13.95,13.96,13.93,13.95,220100.0,5.2342,5.238,5.2267,5.2342,220100.0
2013-08-29 12:20:00,13.95,13.97,13.92,13.96,148700.0,5.2342,5.2417,5.2229,5.238,148700.0
2013-08-29 12:30:00,13.96,13.98,13.92,13.95,117700.0,5.238,5.2455,5.2229,5.2342,117700.0
2013-08-29 12:40:00,13.95,13.95,13.91,13.91,133000.0,5.2342,5.2342,5.2192,5.2192,133000.0
2013-08-29 12:50:00,13.91,13.91,13.85,13.86,203500.0,5.2192,5.2192,5.1967,5.2004,203500.0
2013-08-29 13:00:00,13.86,13.87,13.78,13.8,406000.0,5.2004,5.2042,5.1704,5.1779,406000.0
2013-08-29 13:10:00,13.8,13.83,13.8,13.83,138400.0,5.1779,5.1892,5.1779,5.1892,138400.0
2013-08-29 13:20:00,13.83,13.84,13.71,13.72,420800.0,5.1892,5.1929,5.1442,5.1479,420800.0
2013-08-29 13:30:00,13.72,13.74,13.69,13.74,357800.0,5.1479,5.1554,5.1366,5.1554,357800.0
2013-08-29 13:40:00,13.74,13.75,13.69,13.71,410500.0,5.1554,5.1592,5.1366,5.1442,410500.0
2013-08-29 13:50:00,13.71,13.71,13.61,13.62,639500.0,5.1442,5.1442,5.1066,5.1104,639500.0
2013-08-29 14:00:00,13.62,13.66,13.6,13.62,482000.0,5.1104,5.1254,5.1029,5.1104,482000.0
2013-08-29 14:10:00,13.62,13.63,13.56,13.59,449700.0,5.1104,5.1141,5.0879,5.0991,449700.0
2013-08-29 14:20:00,13.59,13.68,13.59,13.64,373200.0,5.0991,5.1329,5.0991,5.1179,373200.0
2013-08-29 14:30:00,13.64,13.67,13.59,13.61,350600.0,5.1179,5.1291,5.0991,5.1066,350600.0
2013-08-29 14:40:00,13.6,13.68,13.6,13.68,297500.0,5.1029,5.1329,5.1029,5.1329,297500.0
2013-08-29 14:50:00,13.68,13.68,13.61,13.63,380000.0,5.1329,5.1329,5.1066,5.1141,380000.0
2013-08-29 15:00:00,13.63,13.64,13.58,13.6,412700.0,5.1141,5.1179,5.0954,5.1029,412700.0
2013-08-29 15:10:00,13.6,13.67,13.59,13.64,248800.0,5.1029,5.1291,5.0991,5.1179,248800.0
2013-08-29 15:20:00,13.65,13.69,13.63,13.64,548500.0,5.1216,5.1366,5.1141,5.1179,548500.0
2013-08-29 15:30:00,13.63,13.64,13.58,13.63,579000.0,5.1141,5.1179,5.0954,5.1141,579000.0
2013-08-29 15:40:00,13.63,13.65,13.6,13.65,760800.0,5.1141,5.1216,5.1029,5.1216,760800.0
2013-08-29 15:50:00,13.65,13.68,13.61,13.67,1361000.0,5.1216,5.1329,5.1066,5.1291,1361000.0
2013-08-30 09:30:00,13.65,13.67,13.57,13.59,503600.0,5.1216,5.1291,5.0916,5.0991,503600.0
2013-08-30 09:40:00,13.59,13.61,13.53,13.56,535400.0,5.0991,5.1066,5.0766,5.0879,535400.0
2013-08-30 09:50:00,13.56,13.63,13.53,13.53,650800.0,5.0879,5.1141,5.0766,5.0766,650800.0
2013-08-30 10:00:00,13.53,13.54,13.41,13.41,1612500.0,5.0766,5.0804,5.0316,5.0316,1612500.0
2013-08-30 10:10:00,13.42,13.45,13.39,13.43,723400.0,5.0353,5.0466,5.0241,5.0391,723400.0
2013-08-30 10:20:00,13.43,13.48,13.42,13.43,806200.0,5.0391,5.0579,5.0353,5.0391,806200.0
2013-08-30 10:30:00,13.43,13.48,13.41,13.45,973700.0,5.0391,5.0579,5.0316,5.0466,973700.0
2013-08-30 10:40:00,13.44,13.44,13.36,13.41,776100.0,5.0428,5.0428,5.0128,5.0316,776100.0
2013-08-30 10:50:00,13.4,13.46,13.38,13.45,300700.0,5.0278,5.0504,5.0203,5.0466,300700.0
2013-08-30 11:00:00,13.46,13.49,13.44,13.46,412300.0,5.0504,5.0616,5.0428,5.0504,412300.0
2013-08-30 11:10:00,13.46,13.48,13.43,13.46,271700.0,5.0504,5.0579,5.0391,5.0504,271700.0
2013-08-30 11:20:00,13.46,13.49,13.45,13.46,387400.0,5.0504,5.0616,5.0466,5.0504,387400.0
2013-08-30 11:30:00,13.47,13.49,13.44,13.46,276200.0,5.0541,5.0616,5.0428,5.0504,276200.0
2013-08-30 11:40:00,13.45,13.5,13.44,13.46,297800.0,5.0466,5.0654,5.0428,5.0504,297800.0
2013-08-30 11:50:00,13.47,13.47,13.41,13.42,194800.0,5.0541,5.0541,5.0316,5.0353,194800.0
2013-08-30 12:00:00,13.42,13.45,13.41,13.44,181200.0,5.0353,5.0466,5.0316,5.0428,181200.0
2013-08-30 12:10:00,13.44,13.46,13.4,13.44,272700.0,5.0428,5.0504,5.0278,5.0428,272700.0
2013-08-30 12:20:00,13.43,13.46,13.42,13.45,174900.0,5.0391,5.0504,5.0353,5.0466,174900.0
2013-08-30 12:30:00,13.45,13.52,13.45,13.5,218300.0,5.0466,5.0729,5.0466,5.0654,218300.0
2013-08-30 12:40:00,13.5,13.52,13.49,13.51,261600.0,5.0654,5.0729,5.0616,5.0691,261600.0
2013-08-30 12:50:00,13.5,13.51,13.45,13.45,240900.0,5.0654,5.0691,5.0466,5.0466,240900.0
2013-08-30 13:00:00,13.46,13.46,13.39,13.39,550900.0,5.0504,5.0504,5.0241,5.0241,550900.0
2013-08-30 13:10:00,13.39,13.46,13.39,13.43,512100.0,5.0241,5.0504,5.0241,5.0391,512100.0
2013-08-30 13:20:00,13.43,13.45,13.41,13.45,146100.0,5.0391,5.0466,5.0316,5.0466,146100.0
2013-08-30 13:30:00,13.45,13.46,13.4,13.43,159400.0,5.0466,5.0504,5.0278,5.0391,159400.0
2013-08-30 13:40:00,13.43,13.44,13.4,13.4,158100.0,5.0391,5.0428,5.0278,5.0278,158100.0
2013-08-30 13:50:00,13.4,13.41,13.37,13.37,124800.0,5.0278,5.0316,5.0166,5.0166,124800.0
2013-08-30 14:00:00,13.37,13.4,13.34,13.37,637100.0,5.0166,5.0278,5.0053,5.0166,637100.0
2013-08-30 14:10:00,13.37,13.37,13.34,13.35,224500.0,5.0166,5.0166,5.0053,5.0091,224500.0
2013-08-30 14:20:00,13.36,13.38,13.33,13.38,233600.0,5.0128,5.0203,5.0016,5.0203,233600.0
2013-08-30 14:30:00,13.38,13.4,13.34,13.4,307500.0,5.0203,5.0278,5.0053,5.0278,307500.0
2013-08-30 14:40:00,13.39,13.42,13.38,13.41,282600.0,5.0241,5.0353,5.0203,5.0316,282600.0
2013-08-30 14:50:00,13.42,13.46,13.41,13.44,190200.0,5.0353,5.0504,5.0316,5.0428,190200.0
2013-08-30 15:00:00,13.43,13.45,13.4,13.43,190700.0,5.0391,5.0466,5.0278,5.0391,190700.0
2013-08-30 15:10:00,13.43,13.52,13.42,13.49,238000.0,5.0391,5.0729,5.0353,5.0616,238000.0
2013-08-30 15:20:00,13.5,13.51,13.46,13.47,376000.0,5.0654,5.0691,5.0504,5.0541,376000.0
2013-08-30 15:30:00,13.48,13.48,13.44,13.46,388900.0,5.0579,5.0579,5.0428,5.0504,388900.0
2013-08-30 15:40:00,13.46,13.46,13.42,13.44,737200.0,5.0504,5.0504,5.0353,5.0428,737200.0
2013-08-30 15:50:00,13.43,13.54,13.43,13.51,1635100.0,5.0391,5.0804,5.0391,5.0691,1635100.0
2013-09-03 09:30:00,13.53,13.68,13.51,13.61,1110100.0,5.0766,5.1329,5.0691,5.1066,1110100.0
2013-09-03 09:40:00,13.61,13.69,13.59,13.69,1071400.0,5.1066,5.1366,5.0991,5.1366,1071400.0
2013-09-03 09:50:00,13.69,13.75,13.66,13.72,768500.0,5.1366,5.1592,5.1254,5.1479,768500.0
2013-09-03 10:00:00,13.72,13.77,13.69,13.77,545300.0,5.1479,5.1667,5.1366,5.1667,545300.0
2013-09-03 10:10:00,13.78,13.83,13.78,13.82,397300.0,5.1704,5.1892,5.1704,5.1854,397300.0
2013-09-03 10:20:00,13.82,13.84,13.78,13.82,463900.0,5.1854,5.1929,5.1704,5.1854,463900.0
2013-09-03 10:30:00,13.82,13.85,13.78,13.8,598400.0,5.1854,5.1967,5.1704,5.1779,598400.0
2013-09-03 10:40:00,13.81,13.81,13.76,13.77,185100.0,5.1817,5.1817,5.1629,5.1667,185100.0
2013-09-03 10:50:00,13.77,13.78,13.65,13.69,482700.0,5.1667,5.1704,5.1216,5.1366,482700.0
2013-09-03 11:00:00,13.69,13.71,13.66,13.68,312000.0,5.1366,5.1442,5.1254,5.1329,312000.0
2013-09-03 11:10:00,13.68,13.71,13.66,13.68,209100.0,5.1329,5.1442,5.1254,5.1329,209100.0
2013-09-03 11:20:00,13.67,13.68,13.62,13.63,195500.0,5.1291,5.1329,5.1104,5.1141,195500.0
2013-09-03 11:30:00,13.62,13.68,13.62,13.68,260900.0,5.1104,5.1329,5.1104,5.1329,260900.0
2013-09-03 11:40:00,13.67,13.71,13.67,13.71,189300.0,5.1291,5.1442,5.1291,5.1442,189300.0
2013-09-03 11:50:00,13.71,13.74,13.68,13.74,158600.0,5.1442,5.1554,5.1329,5.1554,158600.0
2013-09-03 12:00:00,13.74,13.74,13.7,13.71,132800.0,5.1554,5.1554,5.1404,5.1442,132800.0
2013-09-03 12:10:00,13.71,13.73,13.69,13.71,169800.0,5.1442,5.1517,5.1366,5.1442,169800.0
2013-09-03 12:20:00,13.71,13.72,13.69,13.7,87200.0,5.1442,5.1479,5.1366,5.1404,87200.0
2013-09-03 12:30:00,13.7,13.71,13.67,13.67,75300.0,5.1404,5.1442,5.1291,5.1291,75300.0
2013-09-03 12:40:00,13.67,13.68,13.63,13.65,93700.0,5.1291,5.1329,5.1141,5.1216,93700.0
2013-09-03 12:50:00,13.65,13.66,13.57,13.58,832400.0,5.1216,5.1254,5.0916,5.0954,832400.0
2013-09-03 13:00:00,13.58,13.6,13.57,13.59,178000.0,5.0954,5.1029,5.0916,5.0991,178000.0
2013-09-03 13:10:00,13.6,13.61,13.59,13.59,175600.0,5.1029,5.1066,5.0991,5.0991,175600.0
2013-09-03 13:20:00,13.59,13.59,13.53,13.56,725600.0,5.0991,5.0991,5.0766,5.0879,725600.0
2013-09-03 13:30:00,13.56,13.58,13.54,13.55,243400.0,5.0879,5.0954,5.0804,5.0841,243400.0
2013-09-03 13:40:00,13.55,13.62,13.55,13.58,336100.0,5.0841,5.1104,5.0841,5.0954,336100.0
2013-09-03 13:50:00,13.59,13.59,13.52,13.53,164200.0,5.0991,5.0991,5.0729,5.0766,164200.0
2013-09-03 14:00:00,13.53,13.57,13.53,13.56,258300.0,5.0766,5.0916,5.0766,5.0879,258300.0
2013-09-03 14:10:00,13.56,13.58,13.53,13.54,134500.0,5.0879,5.0954,5.0766,5.0804,134500.0
2013-09-03 14:20:00,13.53,13.56,13.52,13.55,291900.0,5.0766,5.0879,5.0729,5.0841,291900.0
2013-09-03 14:30:00,13.55,13.58,13.54,13.57,150900.0,5.0841,5.0954,5.0804,5.0916,150900.0
2013-09-03 14:40:00,13.57,13.57,13.52,13.54,235200.0,5.0916,5.0916,5.0729,5.0804,235200.0
2013-09-03 14:50:00,13.54,13.58,13.52,13.57,195100.0,5.0804,5.0954,5.0729,5.0916,195100.0
2013-09-03 15:00:00,13.57,13.64,13.57,13.62,189200.0,5.0916,5.1179,5.0916,5.1104,189200.0
2013-09-03 15:10:00,13.63,13.65,13.61,13.61,220300.0,5.1141,5.1216,5.1066,5.1066,220300.0
2013-09-03 15:20:00,13.61,13.63,13.61,13.63,125400.0,5.1066,5.1141,5.1066,5.1141,125400.0
2013-09-03 15:30:00,13.62,13.63,13.6,13.6,352700.0,5.1104,5.1141,5.1029,5.1029,352700.0
2013-09-03 15:40:00,13.61,13.62,13.59,13.6,567200.0,5.1066,5.1104,5.0991,5.1029,567200.0
2013-09-03 15:50:00,13.6,13.61,13.57,13.61,1331800.0,5.1029,5.1066,5.0916,5.1066,1331800.0
2013-09-04 09:30:00,13.52,13.65,13.47,13.65,745600.0,5.0729,5.1216,5.0541,5.1216,745600.0
2013-09-04 09:40:00,13.65,13.71,13.6,13.66,733300.0,5.1216,5.1442,5.1029,5.1254,733300.0
2013-09-04 09:50:00,13.65,13.69,13.62,13.66,441800.0,5.1216,5.1366,5.1104,5.1254,441800.0
2013-09-04 10:00:00,13.66,13.68,13.59,13.62,257500.0,5.1254,5.1329,5.0991,5.1104,257500.0
2013-09-04 10:10:00,13.62,13.65,13.59,13.64,226100.0,5.1104,5.1216,5.0991,5.1179,226100.0
2013-09-04 10:20:00,13.65,13.67,13.61,13.67,220800.0,5.1216,5.1291,5.1066,5.1291,220800.0
2013-09-04 10:30:00,13.67,13.7,13.66,13.7,161100.0,5.1291,5.1404,5.1254,5.1404,161100.0
2013-09-04 10:40:00,13.69,13.74,13.68,13.72,194800.0,5.1366,5.1554,5.1329,5.1479,194800.0
2013-09-04 10:50:00,13.71,13.76,13.71,13.74,249600.0,5.1442,5.1629,5.1442,5.1554,249600.0
2013-09-04 11:00:00,13.75,13.83,13.73,13.83,292200.0,5.1592,5.1892,5.1517,5.1892,292200.0
2013-09-04 11:10:00,13.83,13.85,13.8,13.84,174600.0,5.1892,5.1967,5.1779,5.1929,174600.0
2013-09-04 11:20:00,13.85,13.85,13.79,13.79,247800.0,5.1967,5.1967,5.1742,5.1742,247800.0
2013-09-04 11:30:00,13.8,13.8,13.75,13.76,251000.0,5.1779,5.1779,5.1592,5.1629,251000.0
2013-09-04 11:40:00,13.77,13.77,13.71,13.74,244300.0,5.1667,5.1667,5.1442,5.1554,244300.0
2013-09-04 11:50:00,13.75,13.78,13.73,13.78,126100.0,5.1592,5.1704,5.1517,5.1704,126100.0
2013-09-04 12:00:00,13.78,13.78,13.75,13.76,84800.0,5.1704,5.1704,5.1592,5.1629,84800.0
2013-09-04 12:10:00,13.76,13.78,13.75,13.77,155500.0,5.1629,5.1704,5.1592,5.1667,155500.0
2013-09-04 12:20:00,13.77,13.77,13.74,13.76,132300.0,5.1667,5.1667,5.1554,5.1629,132300.0
2013-09-04 12:30:00,13.76,13.77,13.75,13.77,117700.0,5.1629,5.1667,5.1592,5.1667,117700.0
2013-09-04 12:40:00,13.77,13.79,13.74,13.78,178300.0,5.1667,5.1742,5.1554,5.1704,178300.0
2013-09-04 12:50:00,13.77,13.8,13.76,13.79,83000.0,5.1667,5.1779,5.1629,5.1742,83000.0
2013-09-04 13:00:00,13.79,13.8,13.77,13.78,158900.0,5.1742,5.1779,5.1667,5.1704,158900.0
2013-09-04 13:10:00,13.78,13.79,13.76,13.78,77100.0,5.1704,5.1742,5.1629,5.1704,77100.0
2013-09-04 13:20:00,13.78,13.82,13.76,13.8,237600.0,5.1704,5.1854,5.1629,5.1779,237600.0
2013-09-04 13:30:00,13.8,13.82,13.79,13.82,228900.0,5.1779,5.1854,5.1742,5.1854,228900.0
2013-09-04 13:40:00,13.82,13.84,13.79,13.8,228900.0,5.1854,5.1929,5.1742,5.1779,228900.0
2013-09-04 13:50:00,13.8,13.81,13.79,13.79,49300.0,5.1779,5.1817,5.1742,5.1742,49300.0
2013-09-04 14:00:00,13.79,13.82,13.76,13.77,133700.0,5.1742,5.1854,5.1629,5.1667,133700.0
2013-09-04 14:10:00,13.77,13.77,13.71,13.73,185100.0,5.1667,5.1667,5.1442,5.1517,185100.0
2013-09-04 14:20:00,13.74,13.75,13.71,13.74,97100.0,5.1554,5.1592,5.1442,5.1554,97100.0
2013-09-04 14:30:00,13.74,13.75,13.73,13.75,65000.0,5.1554,5.1592,5.1517,5.1592,65000.0
2013-09-04 14:40:00,13.74,13.78,13.73,13.77,207200.0,5.1554,5.1704,5.1517,5.1667,207200.0
2013-09-04 14:50:00,13.77,13.79,13.75,13.77,277200.0,5.1667,5.1742,5.1592,5.1667,277200.0
2013-09-04 15:00:00,13.77,13.81,13.76,13.79,180900.0,5.1667,5.1817,5.1629,5.1742,180900.0
2013-09-04 15:10:00,13.79,13.81,13.77,13.79,134400.0,5.1742,5.1817,5.1667,5.1742,134400.0
2013-09-04 15:20:00,13.78,13.8,13.73,13.75,423800.0,5.1704,5.1779,5.1517,5.1592,423800.0
2013-09-04 15:30:00,13.75,13.77,13.72,13.76,338400.0,5.1592,5.1667,5.1479,5.1629,338400.0
2013-09-04 15:40:00,13.76,13.78,13.74,13.75,373700.0,5.1629,5.1704,5.1554,5.1592,373700.0
2013-09-04 15:50:00,13.75,13.76,13.74,13.75,523700.0,5.1592,5.1629,5.1554,5.1592,523700.0
2013-09-05 09:30:00,13.82,13.99,13.8,13.98,652600.0,5.1854,5.2492,5.1779,5.2455,652600.0
2013-09-05 09:40:00,13.98,14.04,13.93,14.04,587000.0,5.2455,5.268,5.2267,5.268,587000.0
2013-09-05 09:50:00,14.04,14.17,14.03,14.16,622000.0,5.268,5.3168,5.2642,5.313,622000.0
2013-09-05 10:00:00,14.16,14.16,14.06,14.11,1056200.0,5.313,5.313,5.2755,5.2942,1056200.0
2013-09-05 10:10:00,14.11,14.29,14.08,14.27,1323000.0,5.2942,5.3618,5.283,5.3543,1323000.0
2013-09-05 10:20:00,14.27,14.38,14.26,14.31,1686100.0,5.3543,5.3955,5.3505,5.3693,1686100.0
2013-09-05 10:30:00,14.31,14.44,14.28,14.3,1314000.0,5.3693,5.4181,5.358,5.3655,1314000.0
2013-09-05 10:40:00,14.3,14.44,14.3,14.4,718700.0,5.3655,5.4181,5.3655,5.403,718700.0
2013-09-05 10:50:00,14.4,14.51,14.4,14.49,957300.0,5.403,5.4443,5.403,5.4368,957300.0
2013-09-05 11:00:00,14.49,14.49,14.38,14.39,488300.0,5.4368,5.4368,5.3955,5.3993,488300.0
2013-09-05 11:10:00,14.39,14.47,14.39,14.43,531600.0,5.3993,5.4293,5.3993,5.4143,531600.0
2013-09-05 11:20:00,14.43,14.44,14.39,14.4,649500.0,5.4143,5.4181,5.3993,5.403,649500.0
2013-09-05 11:30:00,14.4,14.46,14.39,14.43,882900.0,5.403,5.4256,5.3993,5.4143,882900.0
2013-09-05 11:40:00,14.44,14.49,14.43,14.48,947500.0,5.4181,5.4368,5.4143,5.4331,947500.0
2013-09-05 11:50:00,14.49,14.55,14.48,14.55,544500.0,5.4368,5.4593,5.4331,5.4593,544500.0
2013-09-05 12:00:00,14.55,14.61,14.53,14.6,559500.0,5.4593,5.4818,5.4518,5.4781,559500.0
2013-09-05 12:10:00,14.59,14.6,14.55,14.56,284800.0,5.4743,5.4781,5.4593,5.4631,284800.0
2013-09-05 12:20:00,14.57,14.57,14.54,14.54,363300.0,5.4668,5.4668,5.4556,5.4556,363300.0
2013-09-05 12:30:00,14.55,14.55,14.49,14.5,288900.0,5.4593,5.4593,5.4368,5.4406,288900.0
2013-09-05 12:40:00,14.5,14.58,14.49,14.53,605100.0,5.4406,5.4706,5.4368,5.4518,605100.0
2013-09-05 12:50:00,14.53,14.56,14.5,14.55,291600.0,5.4518,5.4631,5.4406,5.4593,291600.0
2013-09-05 13:00:00,14.54,14.58,14.53,14.57,225800.0,5.4556,5.4706,5.4518,5.4668,225800.0
2013-09-05 13:10:00,14.57,14.58,14.53,14.57,382500.0,5.4668,5.4706,5.4518,5.4668,382500.0
2013-09-05 13:20:00,14.57,14.6,14.56,14.57,337900.0,5.4668,5.4781,5.4631,5.4668,337900.0
2013-09-05 13:30:00,14.58,14.58,14.54,14.57,233900.0,5.4706,5.4706,5.4556,5.4668,233900.0
2013-09-05 13:40:00,14.57,14.6,14.57,14.57,313700.0,5.4668,5.4781,5.4668,5.4668,313700.0
2013-09-05 13:50:00,14.57,14.58,14.53,14.54,241600.0,5.4668,5.4706,5.4518,5.4556,241600.0
2013-09-05 14:00:00,14.55,14.59,14.53,14.55,195500.0,5.4593,5.4743,5.4518,5.4593,195500.0
2013-09-05 14:10:00,14.55,14.56,14.52,14.55,339900.0,5.4593,5.4631,5.4481,5.4593,339900.0
2013-09-05 14:20:00,14.55,14.59,14.54,14.55,430100.0,5.4593,5.4743,5.4556,5.4593,430100.0
2013-09-05 14:30:00,14.56,14.63,14.56,14.62,529000.0,5.4631,5.4893,5.4631,5.4856,529000.0
2013-09-05 14:40:00,14.62,14.64,14.56,14.58,421500.0,5.4856,5.4931,5.4631,5.4706,421500.0
2013-09-05 14:50:00,14.57,14.69,14.57,14.65,623800.0,5.4668,5.5119,5.4668,5.4969,623800.0
2013-09-05 15:00:00,14.66,14.68,14.64,14.67,475100.0,5.5006,5.5081,5.4931,5.5044,475100.0
2013-09-05 15:10:00,14.67,14.7,14.67,14.7,436200.0,5.5044,5.5156,5.5044,5.5156,436200.0
2013-09-05 15:20:00,14.69,14.7,14.58,14.62,1114600.0,5.5119,5.5156,5.4706,5.4856,1114600.0
2013-09-05 15:30:00,14.62,14.65,14.6,14.63,568100.0,5.4856,5.4969,5.4781,5.4893,568100.0
2013-09-05 15:40:00,14.63,14.64,14.52,14.54,1076400.0,5.4893,5.4931,5.4481,5.4556,1076400.0
2013-09-05 15:50:00,14.54,14.55,14.53,14.55,1065400.0,5.4556,5.4593,5.4518,5.4593,1065400.0
2013-09-06 09:30:00,14.71,14.75,14.58,14.61,901800.0,5.5194,5.5344,5.4706,5.4818,901800.0
2013-09-06 09:40:00,14.6,14.69,14.49,14.56,1036900.0,5.4781,5.5119,5.4368,5.4631,1036900.0
2013-09-06 09:50:00,14.56,14.73,14.54,14.72,433800.0,5.4631,5.5269,5.4556,5.5231,433800.0
2013-09-06 10:00:00,14.71,14.75,14.65,14.69,334300.0,5.5194,5.5344,5.4969,5.5119,334300.0
2013-09-06 10:10:00,14.69,14.7,14.62,14.67,315900.0,5.5119,5.5156,5.4856,5.5044,315900.0
2013-09-06 10:20:00,14.67,14.69,14.61,14.69,438500.0,5.5044,5.5119,5.4818,5.5119,438500.0
2013-09-06 10:30:00,14.69,14.71,14.59,14.59,214300.0,5.5119,5.5194,5.4743,5.4743,214300.0
2013-09-06 10:40:00,14.6,14.65,14.6,14.6,210500.0,5.4781,5.4969,5.4781,5.4781,210500.0
2013-09-06 10:50:00,14.6,14.61,14.54,14.54,366600.0,5.4781,5.4818,5.4556,5.4556,366600.0
2013-09-06 11:00:00,14.54,14.64,14.53,14.61,247200.0,5.4556,5.4931,5.4518,5.4818,247200.0
2013-09-06 11:10:00,14.61,14.62,14.57,14.58,316800.0,5.4818,5.4856,5.4668,5.4706,316800.0
2013-09-06 11:20:00,14.58,14.63,14.55,14.61,300500.0,5.4706,5.4893,5.4593,5.4818,300500.0
2013-09-06 11:30:00,14.61,14.65,14.6,14.61,384100.0,5.4818,5.4969,5.4781,5.4818,384100.0
2013-09-06 11:40:00,14.61,14.66,14.6,14.66,411800.0,5.4818,5.5006,5.4781,5.5006,411800.0
2013-09-06 11:50:00,14.66,14.66,14.61,14.64,280100.0,5.5006,5.5006,5.4818,5.4931,280100.0
2013-09-06 12:00:00,14.63,14.68,14.62,14.67,432600.0,5.4893,5.5081,5.4856,5.5044,432600.0
2013-09-06 12:10:00,14.67,14.7,14.65,14.7,244800.0,5.5044,5.5156,5.4969,5.5156,244800.0
2013-09-06 12:20:00,14.7,14.7,14.68,14.7,155700.0,5.5156,5.5156,5.5081,5.5156,155700.0
2013-09-06 12:30:00,14.69,14.75,14.69,14.7,280000.0,5.5119,5.5344,5.5119,5.5156,280000.0
2013-09-06 12:40:00,14.69,14.74,14.68,14.74,157800.0,5.5119,5.5306,5.5081,5.5306,157800.0
2013-09-06 12:50:00,14.73,14.78,14.72,14.77,256700.0,5.5269,5.5456,5.5231,5.5419,256700.0
2013-09-06 13:00:00,14.77,14.83,14.77,14.81,349200.0,5.5419,5.5644,5.5419,5.5569,349200.0
2013-09-06 13:10:00,14.8,14.82,14.78,14.79,215500.0,5.5531,5.5606,5.5456,5.5494,215500.0
2013-09-06 13:20:00,14.79,14.8,14.74,14.78,276400.0,5.5494,5.5531,5.5306,5.5456,276400.0
2013-09-06 13:30:00,14.78,14.8,14.74,14.74,311400.0,5.5456,5.5531,5.5306,5.5306,311400.0
2013-09-06 13:40:00,14.74,14.78,14.73,14.78,142800.0,5.5306,5.5456,5.5269,5.5456,142800.0
2013-09-06 13:50:00,14.78,14.78,14.74,14.75,118700.0,5.5456,5.5456,5.5306,5.5344,118700.0
2013-09-06 14:00:00,14.74,14.8,14.73,14.8,448300.0,5.5306,5.5531,5.5269,5.5531,448300.0
2013-09-06 14:10:00,14.8,14.8,14.78,14.79,217100.0,5.5531,5.5531,5.5456,5.5494,217100.0
2013-09-06 14:20:00,14.79,14.79,14.76,14.77,304800.0,5.5494,5.5494,5.5381,5.5419,304800.0
2013-09-06 14:30:00,14.77,14.79,14.74,14.78,328900.0,5.5419,5.5494,5.5306,5.5456,328900.0
2013-09-06 14:40:00,14.78,14.78,14.75,14.76,221200.0,5.5456,5.5456,5.5344,5.5381,221200.0
2013-09-06 14:50:00,14.76,14.78,14.74,14.75,242400.0,5.5381,5.5456,5.5306,5.5344,242400.0
2013-09-06 15:00:00,14.75,14.75,14.71,14.72,328900.0,5.5344,5.5344,5.5194,5.5231,328900.0
2013-09-06 15:10:00,14.71,14.74,14.7,14.74,382200.0,5.5194,5.5306,5.5156,5.5306,382200.0
2013-09-06 15:20:00,14.74,14.74,14.71,14.72,218300.0,5.5306,5.5306,5.5194,5.5231,218300.0
2013-09-06 15:30:00,14.71,14.73,14.71,14.73,297600.0,5.5194,5.5269,5.5194,5.5269,297600.0
2013-09-06 15:40:00,14.73,14.73,14.71,14.71,395800.0,5.5269,5.5269,5.5194,5.5194,395800.0
2013-09-06 15:50:00,14.71,14.72,14.67,14.68,866700.0,5.5194,5.5231,5.5044,5.5081,866700.0
2013-09-09 09:30:00,14.92,14.97,14.86,14.95,801500.0,5.5982,5.6169,5.5756,5.6094,801500.0
2013-09-09 09:40:00,14.94,15.02,14.92,14.99,879800.0,5.6057,5.6357,5.5982,5.6244,879800.0
2013-09-09 09:50:00,14.98,15.0,14.95,14.97,397400.0,5.6207,5.6282,5.6094,5.6169,397400.0
2013-09-09 10:00:00,14.97,15.0,14.94,14.95,594300.0,5.6169,5.6282,5.6057,5.6094,594300.0
2013-09-09 10:10:00,14.96,14.99,14.93,14.97,325200.0,5.6132,5.6244,5.6019,5.6169,325200.0
2013-09-09 10:20:00,14.96,15.0,14.95,14.98,443100.0,5.6132,5.6282,5.6094,5.6207,443100.0
2013-09-09 10:30:00,14.98,15.05,14.98,15.02,671100.0,5.6207,5.6469,5.6207,5.6357,671100.0
2013-09-09 10:40:00,15.03,15.04,14.99,15.02,382800.0,5.6394,5.6432,5.6244,5.6357,382800.0
2013-09-09 10:50:00,15.02,15.05,15.0,15.04,331400.0,5.6357,5.6469,5.6282,5.6432,331400.0
2013-09-09 11:00:00,15.04,15.07,15.02,15.03,809000.0,5.6432,5.6544,5.6357,5.6394,809000.0
2013-09-09 11:10:00,15.03,15.06,15.02,15.05,351500.0,5.6394,5.6507,5.6357,5.6469,351500.0
2013-09-09 11:20:00,15.04,15.11,15.03,15.11,428800.0,5.6432,5.6695,5.6394,5.6695,428800.0
2013-09-09 11:30:00,15.12,15.16,15.11,15.11,494100.0,5.6732,5.6882,5.6695,5.6695,494100.0
2013-09-09 11:40:00,15.11,15.13,15.04,15.06,335300.0,5.6695,5.677,5.6432,5.6507,335300.0
2013-09-09 11:50:00,15.06,15.11,15.05,15.09,199900.0,5.6507,5.6695,5.6469,5.6619,199900.0
2013-09-09 12:00:00,15.1,15.15,15.09,15.13,354300.0,5.6657,5.6845,5.6619,5.677,354300.0
2013-09-09 12:10:00,15.13,15.15,15.11,15.13,477400.0,5.677,5.6845,5.6695,5.677,477400.0
2013-09-09 12:20:00,15.13,15.18,15.13,15.13,381700.0,5.677,5.6957,5.677,5.677,381700.0
2013-09-09 12:30:00,15.13,15.14,15.07,15.1,347700.0,5.677,5.6807,5.6544,5.6657,347700.0
2013-09-09 12:40:00,15.1,15.15,15.09,15.12,314200.0,5.6657,5.6845,5.6619,5.6732,314200.0
2013-09-09 12:50:00,15.11,15.13,15.08,15.11,203000.0,5.6695,5.677,5.6582,5.6695,203000.0
2013-09-09 13:00:00,15.11,15.17,15.09,15.17,477900.0,5.6695,5.692,5.6619,5.692,477900.0
2013-09-09 13:10:00,15.17,15.2,15.17,15.2,250900.0,5.692,5.7032,5.692,5.7032,250900.0
2013-09-09 13:20:00,15.19,15.2,15.17,15.18,169500.0,5.6995,5.7032,5.692,5.6957,169500.0
2013-09-09 13:30:00,15.17,15.19,15.16,15.19,233100.0,5.692,5.6995,5.6882,5.6995,233100.0
2013-09-09 13:40:00,15.19,15.21,15.18,15.21,181700.0,5.6995,5.707,5.6957,5.707,181700.0
2013-09-09 13:50:00,15.21,15.24,15.21,15.24,273700.0,5.707,5.7182,5.707,5.7182,273700.0
2013-09-09 14:00:00,15.24,15.27,15.22,15.23,564100.0,5.7182,5.7295,5.7107,5.7145,564100.0
2013-09-09 14:10:00,15.22,15.28,15.22,15.27,458900.0,5.7107,5.7332,5.7107,5.7295,458900.0
2013-09-09 14:20:00,15.27,15.28,15.23,15.24,321000.0,5.7295,5.7332,5.7145,5.7182,321000.0
2013-09-09 14:30:00,15.23,15.26,15.22,15.22,420900.0,5.7145,5.7257,5.7107,5.7107,420900.0
2013-09-09 14:40:00,15.22,15.23,15.22,15.23,258000.0,5.7107,5.7145,5.7107,5.7145,258000.0
2013-09-09 14:50:00,15.22,15.27,15.22,15.24,344500.0,5.7107,5.7295,5.7107,5.7182,344500.0
2013-09-09 15:00:00,15.23,15.31,15.23,15.29,420600.0,5.7145,5.7445,5.7145,5.737,420600.0
2013-09-09 15:10:00,15.3,15.3,15.27,15.29,261500.0,5.7407,5.7407,5.7295,5.737,261500.0
2013-09-09 15:20:00,15.29,15.3,15.26,15.3,340600.0,5.737,5.7407,5.7257,5.7407,340600.0
2013-09-09 15:30:00,15.3,15.31,15.27,15.27,367900.0,5.7407,5.7445,5.7295,5.7295,367900.0
2013-09-09 15:40:00,15.27,15.28,15.24,15.28,636900.0,5.7295,5.7332,5.7182,5.7332,636900.0
2013-09-09 15:50:00,15.27,15.28,15.25,15.26,1175200.0,5.7295,5.7332,5.722,5.7257,1175200.0
2013-09-10 09:30:00,15.49,15.49,15.29,15.38,1201000.0,5.812,5.812,5.737,5.7708,1201000.0
2013-09-10 09:40:00,15.37,15.4,15.28,15.37,512800.0,5.767,5.7783,5.7332,5.767,512800.0
2013-09-10 09:50:00,15.37,15.42,15.34,15.42,770800.0,5.767,5.7858,5.7557,5.7858,770800.0
2013-09-10 10:00:00,15.42,15.5,15.41,15.49,741900.0,5.7858,5.8158,5.782,5.812,741900.0
2013-09-10 10:10:00,15.5,15.5,15.44,15.47,778600.0,5.8158,5.8158,5.7933,5.8045,778600.0
2013-09-10 10:20:00,15.48,15.49,15.4,15.4,450200.0,5.8083,5.812,5.7783,5.7783,450200.0
2013-09-10 10:30:00,15.4,15.44,15.39,15.4,698000.0,5.7783,5.7933,5.7745,5.7783,698000.0
2013-09-10 10:40:00,15.39,15.43,15.38,15.42,325500.0,5.7745,5.7895,5.7708,5.7858,325500.0
2013-09-10 10:50:00,15.42,15.42,15.38,15.42,344600.0,5.7858,5.7858,5.7708,5.7858,344600.0
2013-09-10 11:00:00,15.42,15.43,15.39,15.43,974100.0,5.7858,5.7895,5.7745,5.7895,974100.0
2013-09-10 11:10:00,15.43,15.48,15.4,15.45,662200.0,5.7895,5.8083,5.7783,5.797,662200.0
2013-09-10 11:20:00,15.45,15.48,15.42,15.44,585500.0,5.797,5.8083,5.7858,5.7933,585500.0
2013-09-10 11:30:00,15.45,15.5,15.44,15.46,254400.0,5.797,5.8158,5.7933,5.8008,254400.0
2013-09-10 11:40:00,15.46,15.48,15.43,15.44,700300.0,5.8008,5.8083,5.7895,5.7933,700300.0
2013-09-10 11:50:00,15.44,15.45,15.41,15.42,288200.0,5.7933,5.797,5.782,5.7858,288200.0
2013-09-10 12:00:00,15.42,15.47,15.42,15.46,227400.0,5.7858,5.8045,5.7858,5.8008,227400.0
2013-09-10 12:10:00,15.46,15.5,15.45,15.5,231800.0,5.8008,5.8158,5.797,5.8158,231800.0
2013-09-10 12:20:00,15.49,15.51,15.46,15.46,331800.0,5.812,5.8195,5.8008,5.8008,331800.0
2013-09-10 12:30:00,15.46,15.51,15.44,15.5,329900.0,5.8008,5.8195,5.7933,5.8158,329900.0
2013-09-10 12:40:00,15.5,15.51,15.46,15.46,265100.0,5.8158,5.8195,5.8008,5.8008,265100.0
2013-09-10 12:50:00,15.46,15.46,15.43,15.45,357900.0,5.8008,5.8008,5.7895,5.797,357900.0
2013-09-10 13:00:00,15.45,15.48,15.44,15.46,370000.0,5.797,5.8083,5.7933,5.8008,370000.0
2013-09-10 13:10:00,15.46,15.46,15.4,15.44,361900.0,5.8008,5.8008,5.7783,5.7933,361900.0
2013-09-10 13:20:00,15.45,15.48,15.42,15.48,266200.0,5.797,5.8083,5.7858,5.8083,266200.0
2013-09-10 13:30:00,15.48,15.48,15.45,15.45,142600.0,5.8083,5.8083,5.797,5.797,142600.0
2013-09-10 13:40:00,15.46,15.47,15.4,15.41,290400.0,5.8008,5.8045,5.7783,5.782,290400.0
2013-09-10 13:50:00,15.41,15.41,15.35,15.36,369200.0,5.782,5.782,5.7595,5.7633,369200.0
2013-09-10 14:00:00,15.36,15.36,15.31,15.32,242500.0,5.7633,5.7633,5.7445,5.7482,242500.0
2013-09-10 14:10:00,15.32,15.32,15.26,15.27,448000.0,5.7482,5.7482,5.7257,5.7295,448000.0
2013-09-10 14:20:00,15.27,15.34,15.23,15.34,361500.0,5.7295,5.7557,5.7145,5.7557,361500.0
2013-09-10 14:30:00,15.34,15.37,15.3,15.35,281900.0,5.7557,5.767,5.7407,5.7595,281900.0
2013-09-10 14:40:00,15.35,15.4,15.33,15.4,265500.0,5.7595,5.7783,5.752,5.7783,265500.0
2013-09-10 14:50:00,15.4,15.41,15.38,15.38,319000.0,5.7783,5.782,5.7708,5.7708,319000.0
2013-09-10 15:00:00,15.38,15.38,15.35,15.36,307500.0,5.7708,5.7708,5.7595,5.7633,307500.0
2013-09-10 15:10:00,15.35,15.36,15.31,15.33,295500.0,5.7595,5.7633,5.7445,5.752,295500.0
2013-09-10 15:20:00,15.32,15.34,15.32,15.32,273200.0,5.7482,5.7557,5.7482,5.7482,273200.0
2013-09-10 15:30:00,15.32,15.34,15.3,15.31,524400.0,5.7482,5.7557,5.7407,5.7445,524400.0
2013-09-10 15:40:00,15.32,15.35,15.3,15.31,567700.0,5.7482,5.7595,5.7407,5.7445,567700.0
2013-09-10 15:50:00,15.31,15.36,15.31,15.35,1007600.0,5.7445,5.7633,5.7445,5.7595,1007600.0
2013-09-11 09:30:00,15.32,15.34,15.26,15.34,496800.0,5.7482,5.7557,5.7257,5.7557,496800.0
2013-09-11 09:40:00,15.33,15.4,15.3,15.38,523400.0,5.752,5.7783,5.7407,5.7708,523400.0
2013-09-11 09:50:00,15.37,15.45,15.31,15.31,544300.0,5.767,5.797,5.7445,5.7445,544300.0
2013-09-11 10:00:00,15.31,15.34,15.22,15.27,694700.0,5.7445,5.7557,5.7107,5.7295,694700.0
2013-09-11 10:10:00,15.27,15.28,15.16,15.19,802700.0,5.7295,5.7332,5.6882,5.6995,802700.0
2013-09-11 10:20:00,15.18,15.27,15.15,15.26,995000.0,5.6957,5.7295,5.6845,5.7257,995000.0
2013-09-11 10:30:00,15.26,15.27,15.22,15.23,604400.0,5.7257,5.7295,5.7107,5.7145,604400.0
2013-09-11 10:40:00,15.24,15.25,15.21,15.24,521200.0,5.7182,5.722,5.707,5.7182,521200.0
2013-09-11 10:50:00,15.23,15.27,15.23,15.27,237000.0,5.7145,5.7295,5.7145,5.7295,237000.0
2013-09-11 11:00:00,15.28,15.29,15.2,15.25,287700.0,5.7332,5.737,5.7032,5.722,287700.0
2013-09-11 11:10:00,15.25,15.3,15.24,15.26,316700.0,5.722,5.7407,5.7182,5.7257,316700.0
2013-09-11 11:20:00,15.26,15.3,15.25,15.28,92200.0,5.7257,5.7407,5.722,5.7332,92200.0
2013-09-11 11:30:00,15.29,15.4,15.28,15.4,529400.0,5.737,5.7783,5.7332,5.7783,529400.0
2013-09-11 11:40:00,15.39,15.43,15.39,15.41,363300.0,5.7745,5.7895,5.7745,5.782,363300.0
2013-09-11 11:50:00,15.41,15.41,15.39,15.39,91500.0,5.782,5.782,5.7745,5.7745,91500.0
2013-09-11 12:00:00,15.4,15.41,15.36,15.36,388200.0,5.7783,5.782,5.7633,5.7633,388200.0
2013-09-11 12:10:00,15.36,15.39,15.34,15.35,172600.0,5.7633,5.7745,5.7557,5.7595,172600.0
2013-09-11 12:20:00,15.35,15.35,15.29,15.32,131300.0,5.7595,5.7595,5.737,5.7482,131300.0
2013-09-11 12:30:00,15.31,15.34,15.3,15.34,147100.0,5.7445,5.7557,5.7407,5.7557,147100.0
2013-09-11 12:40:00,15.34,15.34,15.3,15.33,56200.0,5.7557,5.7557,5.7407,5.752,56200.0
2013-09-11 12:50:00,15.33,15.35,15.32,15.35,78300.0,5.752,5.7595,5.7482,5.7595,78300.0
2013-09-11 13:00:00,15.35,15.39,15.32,15.38,111100.0,5.7595,5.7745,5.7482,5.7708,111100.0
2013-09-11 13:10:00,15.38,15.39,15.35,15.37,109200.0,5.7708,5.7745,5.7595,5.767,109200.0
2013-09-11 13:20:00,15.36,15.41,15.36,15.41,156700.0,5.7633,5.782,5.7633,5.782,156700.0
2013-09-11 13:30:00,15.4,15.42,15.38,15.39,190200.0,5.7783,5.7858,5.7708,5.7745,190200.0
2013-09-11 13:40:00,15.39,15.45,15.39,15.45,183000.0,5.7745,5.797,5.7745,5.797,183000.0
2013-09-11 13:50:00,15.44,15.48,15.43,15.43,250800.0,5.7933,5.8083,5.7895,5.7895,250800.0
2013-09-11 14:00:00,15.43,15.44,15.41,15.43,207200.0,5.7895,5.7933,5.782,5.7895,207200.0
2013-09-11 14:10:00,15.42,15.42,15.34,15.37,222100.0,5.7858,5.7858,5.7557,5.767,222100.0
2013-09-11 14:20:00,15.38,15.38,15.34,15.37,112200.0,5.7708,5.7708,5.7557,5.767,112200.0
2013-09-11 14:30:00,15.37,15.42,15.37,15.38,237500.0,5.767,5.7858,5.767,5.7708,237500.0
2013-09-11 14:40:00,15.39,15.4,15.36,15.39,97600.0,5.7745,5.7783,5.7633,5.7745,97600.0
2013-09-11 14:50:00,15.39,15.4,15.37,15.37,160700.0,5.7745,5.7783,5.767,5.767,160700.0
2013-09-11 15:00:00,15.38,15.39,15.35,15.35,222600.0,5.7708,5.7745,5.7595,5.7595,222600.0
2013-09-11 15:10:00,15.36,15.38,15.34,15.34,251700.0,5.7633,5.7708,5.7557,5.7557,251700.0
2013-09-11 15:20:00,15.34,15.37,15.34,15.34,331900.0,5.7557,5.767,5.7557,5.7557,331900.0
2013-09-11 15:30:00,15.34,15.39,15.34,15.37,351000.0,5.7557,5.7745,5.7557,5.767,351000.0
2013-09-11 15:40:00,15.37,15.39,15.36,15.36,396500.0,5.767,5.7745,5.7633,5.7633,396500.0
2013-09-11 15:50:00,15.37,15.38,15.35,15.38,812200.0,5.767,5.7708,5.7595,5.7708,812200.0
2013-09-12 09:30:00,15.41,15.41,15.25,15.27,458300.0,5.782,5.782,5.722,5.7295,458300.0
2013-09-12 09:40:00,15.27,15.29,15.16,15.2,736500.0,5.7295,5.737,5.6882,5.7032,736500.0
2013-09-12 09:50:00,15.19,15.25,15.18,15.23,866400.0,5.6995,5.722,5.6957,5.7145,866400.0
2013-09-12 10:00:00,15.23,15.24,15.18,15.2,526600.0,5.7145,5.7182,5.6957,5.7032,526600.0
2013-09-12 10:10:00,15.2,15.25,15.13,15.15,619100.0,5.7032,5.722,5.677,5.6845,619100.0
2013-09-12 10:20:00,15.15,15.15,15.02,15.02,1211600.0,5.6845,5.6845,5.6357,5.6357,1211600.0
2013-09-12 10:30:00,15.02,15.07,14.98,15.03,1009000.0,5.6357,5.6544,5.6207,5.6394,1009000.0
2013-09-12 10:40:00,15.03,15.06,15.01,15.03,651900.0,5.6394,5.6507,5.6319,5.6394,651900.0
2013-09-12 10:50:00,15.04,15.06,15.03,15.04,340600.0,5.6432,5.6507,5.6394,5.6432,340600.0
2013-09-12 11:00:00,15.04,15.06,15.02,15.03,831600.0,5.6432,5.6507,5.6357,5.6394,831600.0
2013-09-12 11:10:00,15.04,15.05,15.02,15.05,431200.0,5.6432,5.6469,5.6357,5.6469,431200.0
2013-09-12 11:20:00,15.04,15.05,15.01,15.03,551900.0,5.6432,5.6469,5.6319,5.6394,551900.0
2013-09-12 11:30:00,15.04,15.06,15.02,15.04,559400.0,5.6432,5.6507,5.6357,5.6432,559400.0
2013-09-12 11:40:00,15.04,15.05,15.03,15.05,192800.0,5.6432,5.6469,5.6394,5.6469,192800.0
2013-09-12 11:50:00,15.04,15.05,15.03,15.04,222400.0,5.6432,5.6469,5.6394,5.6432,222400.0
2013-09-12 12:00:00,15.03,15.06,15.02,15.03,541900.0,5.6394,5.6507,5.6357,5.6394,541900.0
2013-09-12 12:10:00,15.03,15.04,15.01,15.03,359100.0,5.6394,5.6432,5.6319,5.6394,359100.0
2013-09-12 12:20:00,15.03,15.03,15.0,15.01,303100.0,5.6394,5.6394,5.6282,5.6319,303100.0
2013-09-12 12:30:00,15.01,15.01,14.94,14.95,240800.0,5.6319,5.6319,5.6057,5.6094,240800.0
2013-09-12 12:40:00,14.95,14.98,14.94,14.96,219000.0,5.6094,5.6207,5.6057,5.6132,219000.0
2013-09-12 12:50:00,14.97,15.0,14.95,14.98,122800.0,5.6169,5.6282,5.6094,5.6207,122800.0
2013-09-12 13:00:00,14.98,15.01,14.96,15.0,317900.0,5.6207,5.6319,5.6132,5.6282,317900.0
2013-09-12 13:10:00,15.0,15.01,14.97,14.99,419000.0,5.6282,5.6319,5.6169,5.6244,419000.0
2013-09-12 13:20:00,14.99,15.0,14.97,15.0,186200.0,5.6244,5.6282,5.6169,5.6282,186200.0
2013-09-12 13:30:00,15.0,15.07,14.99,15.05,688700.0,5.6282,5.6544,5.6244,5.6469,688700.0
2013-09-12 13:40:00,15.05,15.06,15.0,15.02,348300.0,5.6469,5.6507,5.6282,5.6357,348300.0
2013-09-12 13:50:00,15.01,15.02,14.99,15.0,137500.0,5.6319,5.6357,5.6244,5.6282,137500.0
2013-09-12 14:00:00,14.99,15.0,14.98,15.0,178100.0,5.6244,5.6282,5.6207,5.6282,178100.0
2013-09-12 14:10:00,15.0,15.0,14.97,14.99,177100.0,5.6282,5.6282,5.6169,5.6244,177100.0
2013-09-12 14:20:00,14.98,15.0,14.95,15.0,403300.0,5.6207,5.6282,5.6094,5.6282,403300.0
2013-09-12 14:30:00,15.0,15.0,14.97,14.99,278200.0,5.6282,5.6282,5.6169,5.6244,278200.0
2013-09-12 14:40:00,14.99,15.0,14.98,15.0,90600.0,5.6244,5.6282,5.6207,5.6282,90600.0
2013-09-12 14:50:00,15.0,15.01,14.97,14.99,193700.0,5.6282,5.6319,5.6169,5.6244,193700.0
2013-09-12 15:00:00,14.99,15.0,14.95,14.96,785800.0,5.6244,5.6282,5.6094,5.6132,785800.0
2013-09-12 15:10:00,14.96,14.97,14.92,14.93,481200.0,5.6132,5.6169,5.5982,5.6019,481200.0
2013-09-12 15:20:00,14.93,14.96,14.92,14.96,216900.0,5.6019,5.6132,5.5982,5.6132,216900.0
2013-09-12 15:30:00,14.95,14.95,14.9,14.9,327900.0,5.6094,5.6094,5.5907,5.5907,327900.0
2013-09-12 15:40:00,14.9,14.91,14.85,14.89,901400.0,5.5907,5.5944,5.5719,5.5869,901400.0
2013-09-12 15:50:00,14.89,14.89,14.84,14.86,1583200.0,5.5869,5.5869,5.5681,5.5756,1583200.0
2013-09-13 09:30:00,14.99,15.02,14.89,14.91,405500.0,5.6244,5.6357,5.5869,5.5944,405500.0
2013-09-13 09:40:00,14.91,14.96,14.87,14.96,470300.0,5.5944,5.6132,5.5794,5.6132,470300.0
2013-09-13 09:50:00,14.96,15.01,14.94,14.99,404900.0,5.6132,5.6319,5.6057,5.6244,404900.0
2013-09-13 10:00:00,14.99,15.16,14.98,15.1,546000.0,5.6244,5.6882,5.6207,5.6657,546000.0
2013-09-13 10:10:00,15.1,15.17,15.06,15.17,299100.0,5.6657,5.692,5.6507,5.692,299100.0
2013-09-13 10:20:00,15.17,15.21,15.15,15.21,499000.0,5.692,5.707,5.6845,5.707,499000.0
2013-09-13 10:30:00,15.21,15.26,15.16,15.17,496700.0,5.707,5.7257,5.6882,5.692,496700.0
2013-09-13 10:40:00,15.17,15.18,15.11,15.12,306400.0,5.692,5.6957,5.6695,5.6732,306400.0
2013-09-13 10:50:00,15.12,15.16,15.11,15.14,194900.0,5.6732,5.6882,5.6695,5.6807,194900.0
2013-09-13 11:00:00,15.14,15.22,15.14,15.21,280000.0,5.6807,5.7107,5.6807,5.707,280000.0
2013-09-13 11:10:00,15.2,15.24,15.18,15.22,499500.0,5.7032,5.7182,5.6957,5.7107,499500.0
2013-09-13 11:20:00,15.22,15.25,15.2,15.21,159600.0,5.7107,5.722,5.7032,5.707,159600.0
2013-09-13 11:30:00,15.22,15.23,15.17,15.19,114000.0,5.7107,5.7145,5.692,5.6995,114000.0
2013-09-13 11:40:00,15.19,15.19,15.16,15.16,132600.0,5.6995,5.6995,5.6882,5.6882,132600.0
2013-09-13 11:50:00,15.16,15.19,15.15,15.17,182400.0,5.6882,5.6995,5.6845,5.692,182400.0
2013-09-13 12:00:00,15.17,15.19,15.16,15.16,94300.0,5.692,5.6995,5.6882,5.6882,94300.0
2013-09-13 12:10:00,15.16,15.16,15.06,15.06,154900.0,5.6882,5.6882,5.6507,5.6507,154900.0
2013-09-13 12:20:00,15.07,15.07,15.03,15.06,397000.0,5.6544,5.6544,5.6394,5.6507,397000.0
2013-09-13 12:30:00,15.07,15.12,15.06,15.11,154000.0,5.6544,5.6732,5.6507,5.6695,154000.0
2013-09-13 12:40:00,15.12,15.13,15.09,15.13,101000.0,5.6732,5.677,5.6619,5.677,101000.0
2013-09-13 12:50:00,15.13,15.15,15.12,15.12,101900.0,5.677,5.6845,5.6732,5.6732,101900.0
2013-09-13 13:00:00,15.12,15.12,15.11,15.11,98400.0,5.6732,5.6732,5.6695,5.6695,98400.0
2013-09-13 13:10:00,15.11,15.14,15.1,15.14,100100.0,5.6695,5.6807,5.6657,5.6807,100100.0
2013-09-13 13:20:00,15.13,15.14,15.12,15.14,91000.0,5.677,5.6807,5.6732,5.6807,91000.0
2013-09-13 13:30:00,15.14,15.16,15.13,15.15,189500.0,5.6807,5.6882,5.677,5.6845,189500.0
2013-09-13 13:40:00,15.15,15.16,15.12,15.12,118400.0,5.6845,5.6882,5.6732,5.6732,118400.0
2013-09-13 13:50:00,15.12,15.19,15.12,15.19,148000.0,5.6732,5.6995,5.6732,5.6995,148000.0
2013-09-13 14:00:00,15.18,15.2,15.17,15.19,110400.0,5.6957,5.7032,5.692,5.6995,110400.0
2013-09-13 14:10:00,15.19,15.19,15.15,15.16,61700.0,5.6995,5.6995,5.6845,5.6882,61700.0
2013-09-13 14:20:00,15.16,15.2,15.16,15.2,102000.0,5.6882,5.7032,5.6882,5.7032,102000.0
2013-09-13 14:30:00,15.19,15.21,15.18,15.19,124600.0,5.6995,5.707,5.6957,5.6995,124600.0
2013-09-13 14:40:00,15.18,15.19,15.16,15.18,131800.0,5.6957,5.6995,5.6882,5.6957,131800.0
2013-09-13 14:50:00,15.17,15.19,15.16,15.16,102400.0,5.692,5.6995,5.6882,5.6882,102400.0
2013-09-13 15:00:00,15.16,15.16,15.08,15.09,332800.0,5.6882,5.6882,5.6582,5.6619,332800.0
2013-09-13 15:10:00,15.08,15.1,15.06,15.09,163400.0,5.6582,5.6657,5.6507,5.6619,163400.0
2013-09-13 15:20:00,15.09,15.09,15.03,15.04,553100.0,5.6619,5.6619,5.6394,5.6432,553100.0
2013-09-13 15:30:00,15.04,15.1,15.02,15.09,467900.0,5.6432,5.6657,5.6357,5.6619,467900.0
2013-09-13 15:40:00,15.1,15.1,15.05,15.08,387400.0,5.6657,5.6657,5.6469,5.6582,387400.0
2013-09-13 15:50:00,15.08,15.11,15.06,15.11,705900.0,5.6582,5.6695,5.6507,5.6695,705900.0
2013-09-16 09:30:00,15.5,15.52,15.31,15.37,695200.0,5.8158,5.8233,5.7445,5.767,695200.0
2013-09-16 09:40:00,15.37,15.41,15.35,15.39,358900.0,5.767,5.782,5.7595,5.7745,358900.0
2013-09-16 09:50:00,15.4,15.4,15.31,15.36,370900.0,5.7783,5.7783,5.7445,5.7633,370900.0
2013-09-16 10:00:00,15.36,15.41,15.35,15.39,312200.0,5.7633,5.782,5.7595,5.7745,312200.0
2013-09-16 10:10:00,15.38,15.44,15.37,15.41,185400.0,5.7708,5.7933,5.767,5.782,185400.0
2013-09-16 10:20:00,15.41,15.42,15.38,15.4,249000.0,5.782,5.7858,5.7708,5.7783,249000.0
2013-09-16 10:30:00,15.39,15.4,15.35,15.36,182700.0,5.7745,5.7783,5.7595,5.7633,182700.0
2013-09-16 10:40:00,15.36,15.37,15.32,15.33,226900.0,5.7633,5.767,5.7482,5.752,226900.0
2013-09-16 10:50:00,15.33,15.34,15.3,15.32,218800.0,5.752,5.7557,5.7407,5.7482,218800.0
2013-09-16 11:00:00,15.31,15.33,15.28,15.31,218100.0,5.7445,5.752,5.7332,5.7445,218100.0
2013-09-16 11:10:00,15.31,15.37,15.3,15.36,469100.0,5.7445,5.767,5.7407,5.7633,469100.0
2013-09-16 11:20:00,15.36,15.38,15.32,15.38,148700.0,5.7633,5.7708,5.7482,5.7708,148700.0
2013-09-16 11:30:00,15.38,15.42,15.37,15.4,360800.0,5.7708,5.7858,5.767,5.7783,360800.0
2013-09-16 11:40:00,15.4,15.46,15.4,15.46,762500.0,5.7783,5.8008,5.7783,5.8008,762500.0
2013-09-16 11:50:00,15.46,15.48,15.43,15.48,479100.0,5.8008,5.8083,5.7895,5.8083,479100.0
2013-09-16 12:00:00,15.48,15.5,15.47,15.48,138700.0,5.8083,5.8158,5.8045,5.8083,138700.0
2013-09-16 12:10:00,15.49,15.52,15.47,15.52,431700.0,5.812,5.8233,5.8045,5.8233,431700.0
2013-09-16 12:20:00,15.52,15.52,15.48,15.5,122900.0,5.8233,5.8233,5.8083,5.8158,122900.0
2013-09-16 12:30:00,15.5,15.52,15.49,15.5,263800.0,5.8158,5.8233,5.812,5.8158,263800.0
2013-09-16 12:40:00,15.51,15.52,15.49,15.51,389500.0,5.8195,5.8233,5.812,5.8195,389500.0
2013-09-16 12:50:00,15.52,15.54,15.49,15.49,373300.0,5.8233,5.8308,5.812,5.812,373300.0
2013-09-16 13:00:00,15.5,15.52,15.47,15.48,153700.0,5.8158,5.8233,5.8045,5.8083,153700.0
2013-09-16 13:10:00,15.48,15.48,15.43,15.44,197800.0,5.8083,5.8083,5.7895,5.7933,197800.0
2013-09-16 13:20:00,15.43,15.45,15.43,15.44,179000.0,5.7895,5.797,5.7895,5.7933,179000.0
2013-09-16 13:30:00,15.44,15.54,15.44,15.52,382000.0,5.7933,5.8308,5.7933,5.8233,382000.0
2013-09-16 13:40:00,15.53,15.55,15.47,15.51,545500.0,5.827,5.8345,5.8045,5.8195,545500.0
2013-09-16 13:50:00,15.51,15.54,15.5,15.53,137700.0,5.8195,5.8308,5.8158,5.827,137700.0
2013-09-16 14:00:00,15.52,15.52,15.49,15.51,588400.0,5.8233,5.8233,5.812,5.8195,588400.0
2013-09-16 14:10:00,15.5,15.54,15.49,15.52,604100.0,5.8158,5.8308,5.812,5.8233,604100.0
2013-09-16 14:20:00,15.52,15.52,15.46,15.46,265500.0,5.8233,5.8233,5.8008,5.8008,265500.0
2013-09-16 14:30:00,15.46,15.46,15.4,15.43,511800.0,5.8008,5.8008,5.7783,5.7895,511800.0
2013-09-16 14:40:00,15.44,15.45,15.4,15.44,336400.0,5.7933,5.797,5.7783,5.7933,336400.0
2013-09-16 14:50:00,15.44,15.44,15.4,15.4,215200.0,5.7933,5.7933,5.7783,5.7783,215200.0
2013-09-16 15:00:00,15.4,15.46,15.4,15.45,462800.0,5.7783,5.8008,5.7783,5.797,462800.0
2013-09-16 15:10:00,15.45,15.48,15.45,15.45,279500.0,5.797,5.8083,5.797,5.797,279500.0
2013-09-16 15:20:00,15.45,15.46,15.45,15.46,137400.0,5.797,5.8008,5.797,5.8008,137400.0
2013-09-16 15:30:00,15.46,15.47,15.4,15.42,447500.0,5.8008,5.8045,5.7783,5.7858,447500.0
2013-09-16 15:40:00,15.41,15.42,15.38,15.39,390800.0,5.782,5.7858,5.7708,5.7745,390800.0
2013-09-16 15:50:00,15.38,15.4,15.36,15.37,908800.0,5.7708,5.7783,5.7633,5.767,908800.0
2013-09-17 09:30:00,15.46,15.6,15.44,15.59,652300.0,5.8008,5.8533,5.7933,5.8496,652300.0
2013-09-17 09:40:00,15.58,15.6,15.46,15.46,456000.0,5.8458,5.8533,5.8008,5.8008,456000.0
2013-09-17 09:50:00,15.47,15.49,15.4,15.42,578200.0,5.8045,5.812,5.7783,5.7858,578200.0
2013-09-17 10:00:00,15.42,15.47,15.39,15.4,452800.0,5.7858,5.8045,5.7745,5.7783,452800.0
2013-09-17 10:10:00,15.4,15.45,15.37,15.45,584000.0,5.7783,5.797,5.767,5.797,584000.0
2013-09-17 10:20:00,15.45,15.49,15.41,15.48,222100.0,5.797,5.812,5.782,5.8083,222100.0
2013-09-17 10:30:00,15.48,15.54,15.47,15.47,387100.0,5.8083,5.8308,5.8045,5.8045,387100.0
2013-09-17 10:40:00,15.48,15.58,15.48,15.56,441100.0,5.8083,5.8458,5.8083,5.8383,441100.0
2013-09-17 10:50:00,15.56,15.58,15.52,15.57,402400.0,5.8383,5.8458,5.8233,5.842,402400.0
2013-09-17 11:00:00,15.57,15.59,15.54,15.55,310300.0,5.842,5.8496,5.8308,5.8345,310300.0
2013-09-17 11:10:00,15.55,15.57,15.54,15.56,345300.0,5.8345,5.842,5.8308,5.8383,345300.0
2013-09-17 11:20:00,15.56,15.6,15.56,15.59,419400.0,5.8383,5.8533,5.8383,5.8496,419400.0
2013-09-17 11:30:00,15.59,15.59,15.51,15.51,482500.0,5.8496,5.8496,5.8195,5.8195,482500.0
2013-09-17 11:40:00,15.52,15.52,15.44,15.47,268000.0,5.8233,5.8233,5.7933,5.8045,268000.0
2013-09-17 11:50:00,15.47,15.5,15.47,15.48,177300.0,5.8045,5.8158,5.8045,5.8083,177300.0
2013-09-17 12:00:00,15.48,15.51,15.46,15.51,193900.0,5.8083,5.8195,5.8008,5.8195,193900.0
2013-09-17 12:10:00,15.51,15.55,15.49,15.55,205600.0,5.8195,5.8345,5.812,5.8345,205600.0
2013-09-17 12:20:00,15.54,15.56,15.53,15.53,124500.0,5.8308,5.8383,5.827,5.827,124500.0
2013-09-17 12:30:00,15.52,15.53,15.51,15.52,50400.0,5.8233,5.827,5.8195,5.8233,50400.0
2013-09-17 12:40:00,15.51,15.58,15.51,15.57,256400.0,5.8195,5.8458,5.8195,5.842,256400.0
2013-09-17 12:50:00,15.58,15.59,15.56,15.57,236300.0,5.8458,5.8496,5.8383,5.842,236300.0
2013-09-17 13:00:00,15.58,15.59,15.55,15.56,178200.0,5.8458,5.8496,5.8345,5.8383,178200.0
2013-09-17 13:10:00,15.56,15.57,15.53,15.54,96300.0,5.8383,5.842,5.827,5.8308,96300.0
2013-09-17 13:20:00,15.55,15.57,15.53,15.54,101100.0,5.8345,5.842,5.827,5.8308,101100.0
2013-09-17 13:30:00,15.55,15.56,15.53,15.54,137800.0,5.8345,5.8383,5.827,5.8308,137800.0
2013-09-17 13:40:00,15.54,15.54,15.52,15.53,100100.0,5.8308,5.8308,5.8233,5.827,100100.0
2013-09-17 13:50:00,15.53,15.54,15.52,15.52,68300.0,5.827,5.8308,5.8233,5.8233,68300.0
2013-09-17 14:00:00,15.52,15.54,15.52,15.53,101600.0,5.8233,5.8308,5.8233,5.827,101600.0
2013-09-17 14:10:00,15.52,15.52,15.47,15.47,127400.0,5.8233,5.8233,5.8045,5.8045,127400.0
2013-09-17 14:20:00,15.48,15.49,15.45,15.46,107700.0,5.8083,5.812,5.797,5.8008,107700.0
2013-09-17 14:30:00,15.46,15.49,15.46,15.49,124500.0,5.8008,5.812,5.8008,5.812,124500.0
2013-09-17 14:40:00,15.49,15.5,15.48,15.48,123800.0,5.812,5.8158,5.8083,5.8083,123800.0
2013-09-17 14:50:00,15.48,15.49,15.47,15.48,76300.0,5.8083,5.812,5.8045,5.8083,76300.0
2013-09-17 15:00:00,15.48,15.49,15.47,15.49,99600.0,5.8083,5.812,5.8045,5.812,99600.0
2013-09-17 15:10:00,15.49,15.49,15.45,15.46,218500.0,5.812,5.812,5.797,5.8008,218500.0
2013-09-17 15:20:00,15.46,15.48,15.43,15.48,289400.0,5.8008,5.8083,5.7895,5.8083,289400.0
2013-09-17 15:30:00,15.48,15.49,15.47,15.49,230600.0,5.8083,5.812,5.8045,5.812,230600.0
2013-09-17 15:40:00,15.49,15.53,15.49,15.53,560800.0,5.812,5.827,5.812,5.827,560800.0
2013-09-17 15:50:00,15.53,15.59,15.52,15.59,1307400.0,5.827,5.8496,5.8233,5.8496,1307400.0
2013-09-18 09:30:00,15.65,15.65,15.5,15.53,525700.0,5.8721,5.8721,5.8158,5.827,525700.0
2013-09-18 09:40:00,15.52,15.57,15.49,15.5,573800.0,5.8233,5.842,5.812,5.8158,573800.0
2013-09-18 09:50:00,15.5,15.59,15.48,15.57,361400.0,5.8158,5.8496,5.8083,5.842,361400.0
2013-09-18 10:00:00,15.57,15.62,15.57,15.6,269400.0,5.842,5.8608,5.842,5.8533,269400.0
2013-09-18 10:10:00,15.6,15.6,15.55,15.55,176600.0,5.8533,5.8533,5.8345,5.8345,176600.0
2013-09-18 10:20:00,15.56,15.57,15.47,15.48,544700.0,5.8383,5.842,5.8045,5.8083,544700.0
2013-09-18 10:30:00,15.49,15.5,15.47,15.5,364300.0,5.812,5.8158,5.8045,5.8158,364300.0
2013-09-18 10:40:00,15.5,15.51,15.46,15.49,312100.0,5.8158,5.8195,5.8008,5.812,312100.0
2013-09-18 10:50:00,15.48,15.49,15.43,15.43,222300.0,5.8083,5.812,5.7895,5.7895,222300.0
2013-09-18 11:00:00,15.44,15.44,15.42,15.44,168500.0,5.7933,5.7933,5.7858,5.7933,168500.0
2013-09-18 11:10:00,15.43,15.44,15.41,15.42,122400.0,5.7895,5.7933,5.782,5.7858,122400.0
2013-09-18 11:20:00,15.41,15.42,15.37,15.39,373900.0,5.782,5.7858,5.767,5.7745,373900.0
2013-09-18 11:30:00,15.39,15.4,15.32,15.33,383500.0,5.7745,5.7783,5.7482,5.752,383500.0
2013-09-18 11:40:00,15.34,15.4,15.33,15.4,241100.0,5.7557,5.7783,5.752,5.7783,241100.0
2013-09-18 11:50:00,15.4,15.42,15.38,15.39,531800.0,5.7783,5.7858,5.7708,5.7745,531800.0
2013-09-18 12:00:00,15.38,15.39,15.35,15.37,237000.0,5.7708,5.7745,5.7595,5.767,237000.0
2013-09-18 12:10:00,15.38,15.39,15.35,15.36,169700.0,5.7708,5.7745,5.7595,5.7633,169700.0
2013-09-18 12:20:00,15.36,15.36,15.32,15.33,216100.0,5.7633,5.7633,5.7482,5.752,216100.0
2013-09-18 12:30:00,15.32,15.39,15.32,15.38,255400.0,5.7482,5.7745,5.7482,5.7708,255400.0
2013-09-18 12:40:00,15.38,15.38,15.34,15.37,184900.0,5.7708,5.7708,5.7557,5.767,184900.0
2013-09-18 12:50:00,15.38,15.39,15.35,15.36,139300.0,5.7708,5.7745,5.7595,5.7633,139300.0
2013-09-18 13:00:00,15.36,15.39,15.35,15.39,96800.0,5.7633,5.7745,5.7595,5.7745,96800.0
2013-09-18 13:10:00,15.38,15.46,15.38,15.45,287000.0,5.7708,5.8008,5.7708,5.797,287000.0
2013-09-18 13:20:00,15.44,15.5,15.44,15.5,243600.0,5.7933,5.8158,5.7933,5.8158,243600.0
2013-09-18 13:30:00,15.5,15.58,15.49,15.56,748700.0,5.8158,5.8458,5.812,5.8383,748700.0
2013-09-18 13:40:00,15.57,15.63,15.56,15.6,339500.0,5.842,5.8646,5.8383,5.8533,339500.0
2013-09-18 13:50:00,15.6,15.63,15.58,15.59,359900.0,5.8533,5.8646,5.8458,5.8496,359900.0
2013-09-18 14:00:00,15.59,15.95,15.59,15.84,1758800.0,5.8496,5.9846,5.8496,5.9434,1758800.0
2013-09-18 14:10:00,15.85,15.9,15.78,15.78,871700.0,5.9471,5.9659,5.9208,5.9208,871700.0
2013-09-18 14:20:00,15.78,15.91,15.78,15.86,626100.0,5.9208,5.9696,5.9208,5.9509,626100.0
2013-09-18 14:30:00,15.87,15.92,15.84,15.92,510500.0,5.9546,5.9734,5.9434,5.9734,510500.0
2013-09-18 14:40:00,15.92,16.0,15.91,15.99,587100.0,5.9734,6.0034,5.9696,5.9996,587100.0
2013-09-18 14:50:00,15.99,16.21,15.98,16.21,1232700.0,5.9996,6.0822,5.9959,6.0822,1232700.0
2013-09-18 15:00:00,16.21,16.23,16.14,16.17,1419800.0,6.0822,6.0897,6.0559,6.0672,1419800.0
2013-09-18 15:10:00,16.17,16.18,16.03,16.04,981200.0,6.0672,6.0709,6.0146,6.0184,981200.0
2013-09-18 15:20:00,16.03,16.14,16.02,16.14,1373000.0,6.0146,6.0559,6.0109,6.0559,1373000.0
2013-09-18 15:30:00,16.13,16.36,16.13,16.35,2180700.0,6.0522,6.1385,6.0522,6.1347,2180700.0
2013-09-18 15:40:00,16.35,16.43,16.34,16.39,2948100.0,6.1347,6.1647,6.131,6.1497,2948100.0
2013-09-18 15:50:00,16.39,16.4,16.32,16.32,3058800.0,6.1497,6.1535,6.1235,6.1235,3058800.0
2013-09-19 09:30:00,16.29,16.45,16.29,16.31,1103400.0,6.1122,6.1722,6.1122,6.1197,1103400.0
2013-09-19 09:40:00,16.3,16.34,16.25,16.33,600700.0,6.116,6.131,6.0972,6.1272,600700.0
2013-09-19 09:50:00,16.33,16.39,16.25,16.27,768300.0,6.1272,6.1497,6.0972,6.1047,768300.0
2013-09-19 10:00:00,16.26,16.47,16.25,16.44,1081900.0,6.1009,6.1797,6.0972,6.1685,1081900.0
2013-09-19 10:10:00,16.44,16.61,16.43,16.6,1315100.0,6.1685,6.2323,6.1647,6.2285,1315100.0
2013-09-19 10:20:00,16.6,16.67,16.53,16.53,1708100.0,6.2285,6.2548,6.2023,6.2023,1708100.0
2013-09-19 10:30:00,16.54,16.55,16.49,16.54,746100.0,6.206,6.2098,6.1872,6.206,746100.0
2013-09-19 10:40:00,16.53,16.55,16.5,16.53,666600.0,6.2023,6.2098,6.191,6.2023,666600.0
2013-09-19 10:50:00,16.53,16.55,16.51,16.51,403500.0,6.2023,6.2098,6.1947,6.1947,403500.0
2013-09-19 11:00:00,16.51,16.52,16.49,16.5,411500.0,6.1947,6.1985,6.1872,6.191,411500.0
2013-09-19 11:10:00,16.5,16.54,16.49,16.52,394500.0,6.191,6.206,6.1872,6.1985,394500.0
2013-09-19 11:20:00,16.53,16.54,16.46,16.48,503100.0,6.2023,6.206,6.176,6.1835,503100.0
2013-09-19 11:30:00,16.48,16.51,16.44,16.47,528800.0,6.1835,6.1947,6.1685,6.1797,528800.0
2013-09-19 11:40:00,16.47,16.48,16.43,16.44,615500.0,6.1797,6.1835,6.1647,6.1685,615500.0
2013-09-19 11:50:00,16.44,16.47,16.42,16.46,375300.0,6.1685,6.1797,6.161,6.176,375300.0
2013-09-19 12:00:00,16.46,16.56,16.44,16.55,547800.0,6.176,6.2135,6.1685,6.2098,547800.0
2013-09-19 12:10:00,16.55,16.56,16.45,16.47,250600.0,6.2098,6.2135,6.1722,6.1797,250600.0
2013-09-19 12:20:00,16.47,16.47,16.43,16.45,249500.0,6.1797,6.1797,6.1647,6.1722,249500.0
2013-09-19 12:30:00,16.44,16.5,16.44,16.47,226800.0,6.1685,6.191,6.1685,6.1797,226800.0
2013-09-19 12:40:00,16.47,16.48,16.44,16.45,361000.0,6.1797,6.1835,6.1685,6.1722,361000.0
2013-09-19 12:50:00,16.45,16.47,16.44,16.44,211500.0,6.1722,6.1797,6.1685,6.1685,211500.0
2013-09-19 13:00:00,16.45,16.47,16.4,16.4,589300.0,6.1722,6.1797,6.1535,6.1535,589300.0
2013-09-19 13:10:00,16.41,16.42,16.38,16.39,652400.0,6.1572,6.161,6.146,6.1497,652400.0
2013-09-19 13:20:00,16.39,16.39,16.3,16.3,492800.0,6.1497,6.1497,6.116,6.116,492800.0
2013-09-19 13:30:00,16.3,16.3,16.2,16.21,537200.0,6.116,6.116,6.0784,6.0822,537200.0
2013-09-19 13:40:00,16.21,16.28,16.18,16.23,392200.0,6.0822,6.1084,6.0709,6.0897,392200.0
2013-09-19 13:50:00,16.23,16.23,16.15,16.16,489200.0,6.0897,6.0897,6.0597,6.0634,489200.0
2013-09-19 14:00:00,16.16,16.16,16.1,16.12,571200.0,6.0634,6.0634,6.0409,6.0484,571200.0
2013-09-19 14:10:00,16.12,16.16,16.1,16.12,780700.0,6.0484,6.0634,6.0409,6.0484,780700.0
2013-09-19 14:20:00,16.13,16.15,16.11,16.12,357400.0,6.0522,6.0597,6.0447,6.0484,357400.0
2013-09-19 14:30:00,16.13,16.14,16.11,16.14,360500.0,6.0522,6.0559,6.0447,6.0559,360500.0
2013-09-19 14:40:00,16.13,16.17,16.13,16.14,643800.0,6.0522,6.0672,6.0522,6.0559,643800.0
2013-09-19 14:50:00,16.14,16.24,16.14,16.22,712500.0,6.0559,6.0934,6.0559,6.0859,712500.0
2013-09-19 15:00:00,16.23,16.25,16.21,16.24,330600.0,6.0897,6.0972,6.0822,6.0934,330600.0
2013-09-19 15:10:00,16.24,16.3,16.23,16.3,631800.0,6.0934,6.116,6.0897,6.116,631800.0
2013-09-19 15:20:00,16.3,16.32,16.27,16.31,562000.0,6.116,6.1235,6.1047,6.1197,562000.0
2013-09-19 15:30:00,16.31,16.32,16.27,16.3,373900.0,6.1197,6.1235,6.1047,6.116,373900.0
2013-09-19 15:40:00,16.3,16.33,16.29,16.29,479200.0,6.116,6.1272,6.1122,6.1122,479200.0
2013-09-19 15:50:00,16.29,16.37,16.29,16.36,1579900.0,6.1122,6.1422,6.1122,6.1385,1579900.0
2013-09-20 09:30:00,16.38,16.41,16.21,16.23,1039800.0,6.146,6.1572,6.0822,6.0897,1039800.0
2013-09-20 09:40:00,16.23,16.24,16.06,16.06,826900.0,6.0897,6.0934,6.0259,6.0259,826900.0
2013-09-20 09:50:00,16.06,16.21,16.06,16.21,580500.0,6.0259,6.0822,6.0259,6.0822,580500.0
2013-09-20 10:00:00,16.22,16.22,16.05,16.06,431900.0,6.0859,6.0859,6.0221,6.0259,431900.0
2013-09-20 10:10:00,16.05,16.1,16.03,16.04,813400.0,6.0221,6.0409,6.0146,6.0184,813400.0
2013-09-20 10:20:00,16.04,16.13,16.03,16.06,265000.0,6.0184,6.0522,6.0146,6.0259,265000.0
2013-09-20 10:30:00,16.06,16.11,16.05,16.07,277500.0,6.0259,6.0447,6.0221,6.0297,277500.0
2013-09-20 10:40:00,16.06,16.07,15.97,16.0,626200.0,6.0259,6.0297,5.9921,6.0034,626200.0
2013-09-20 10:50:00,16.0,16.05,16.0,16.04,378600.0,6.0034,6.0221,6.0034,6.0184,378600.0
2013-09-20 11:00:00,16.04,16.09,16.02,16.09,371400.0,6.0184,6.0372,6.0109,6.0372,371400.0
2013-09-20 11:10:00,16.09,16.09,16.06,16.07,214000.0,6.0372,6.0372,6.0259,6.0297,214000.0
2013-09-20 11:20:00,16.06,16.06,15.99,16.04,399600.0,6.0259,6.0259,5.9996,6.0184,399600.0
2013-09-20 11:30:00,16.04,16.05,16.0,16.01,238600.0,6.0184,6.0221,6.0034,6.0071,238600.0
2013-09-20 11:40:00,16.02,16.02,15.95,15.97,285400.0,6.0109,6.0109,5.9846,5.9921,285400.0
2013-09-20 11:50:00,15.96,16.01,15.95,15.96,217000.0,5.9884,6.0071,5.9846,5.9884,217000.0
2013-09-20 12:00:00,15.97,16.01,15.92,16.0,530500.0,5.9921,6.0071,5.9734,6.0034,530500.0
2013-09-20 12:10:00,16.0,16.01,15.97,16.0,247500.0,6.0034,6.0071,5.9921,6.0034,247500.0
2013-09-20 12:20:00,16.0,16.0,15.95,15.99,163300.0,6.0034,6.0034,5.9846,5.9996,163300.0
2013-09-20 12:30:00,15.99,16.01,15.98,16.01,174600.0,5.9996,6.0071,5.9959,6.0071,174600.0
2013-09-20 12:40:00,16.01,16.04,15.98,16.0,167600.0,6.0071,6.0184,5.9959,6.0034,167600.0
2013-09-20 12:50:00,15.99,16.01,15.95,15.97,173100.0,5.9996,6.0071,5.9846,5.9921,173100.0
2013-09-20 13:00:00,15.97,15.97,15.95,15.97,91000.0,5.9921,5.9921,5.9846,5.9921,91000.0
2013-09-20 13:10:00,15.96,15.96,15.92,15.92,129800.0,5.9884,5.9884,5.9734,5.9734,129800.0
2013-09-20 13:20:00,15.92,15.95,15.9,15.9,281200.0,5.9734,5.9846,5.9659,5.9659,281200.0
2013-09-20 13:30:00,15.9,15.95,15.9,15.93,409600.0,5.9659,5.9846,5.9659,5.9771,409600.0
2013-09-20 13:40:00,15.94,15.96,15.93,15.95,158200.0,5.9809,5.9884,5.9771,5.9846,158200.0
2013-09-20 13:50:00,15.95,15.97,15.93,15.94,95900.0,5.9846,5.9921,5.9771,5.9809,95900.0
2013-09-20 14:00:00,15.95,15.96,15.93,15.96,265300.0,5.9846,5.9884,5.9771,5.9884,265300.0
2013-09-20 14:10:00,15.96,15.96,15.92,15.92,173700.0,5.9884,5.9884,5.9734,5.9734,173700.0
2013-09-20 14:20:00,15.92,15.97,15.92,15.97,127200.0,5.9734,5.9921,5.9734,5.9921,127200.0
2013-09-20 14:30:00,15.97,15.99,15.93,15.94,224300.0,5.9921,5.9996,5.9771,5.9809,224300.0
2013-09-20 14:40:00,15.94,15.99,15.93,15.97,255200.0,5.9809,5.9996,5.9771,5.9921,255200.0
2013-09-20 14:50:00,15.97,15.98,15.93,15.95,160500.0,5.9921,5.9959,5.9771,5.9846,160500.0
2013-09-20 15:00:00,15.95,15.95,15.85,15.85,271700.0,5.9846,5.9846,5.9471,5.9471,271700.0
2013-09-20 15:10:00,15.86,15.94,15.84,15.92,519400.0,5.9509,5.9809,5.9434,5.9734,519400.0
2013-09-20 15:20:00,15.93,15.96,15.9,15.91,312100.0,5.9771,5.9884,5.9659,5.9696,312100.0
2013-09-20 15:30:00,15.91,15.92,15.88,15.9,367300.0,5.9696,5.9734,5.9584,5.9659,367300.0
2013-09-20 15:40:00,15.91,15.95,15.89,15.94,526600.0,5.9696,5.9846,5.9621,5.9809,526600.0
2013-09-20 15:50:00,15.94,15.97,15.92,15.95,1028000.0,5.9809,5.9921,5.9734,5.9846,1028000.0
2013-09-23 09:30:00,15.98,16.21,15.97,16.18,1146000.0,5.9959,6.0822,5.9921,6.0709,1146000.0
2013-09-23 09:40:00,16.18,16.32,16.18,16.23,869300.0,6.0709,6.1235,6.0709,6.0897,869300.0
2013-09-23 09:50:00,16.24,16.25,16.13,16.25,310100.0,6.0934,6.0972,6.0522,6.0972,310100.0
2013-09-23 10:00:00,16.25,16.27,16.16,16.16,422600.0,6.0972,6.1047,6.0634,6.0634,422600.0
2013-09-23 10:10:00,16.16,16.22,16.12,16.21,330000.0,6.0634,6.0859,6.0484,6.0822,330000.0
2013-09-23 10:20:00,16.21,16.22,16.13,16.2,731400.0,6.0822,6.0859,6.0522,6.0784,731400.0
2013-09-23 10:30:00,16.19,16.23,16.15,16.2,727000.0,6.0747,6.0897,6.0597,6.0784,727000.0
2013-09-23 10:40:00,16.19,16.2,16.13,16.14,290400.0,6.0747,6.0784,6.0522,6.0559,290400.0
2013-09-23 10:50:00,16.14,16.14,16.06,16.09,404500.0,6.0559,6.0559,6.0259,6.0372,404500.0
2013-09-23 11:00:00,16.09,16.13,16.08,16.1,411400.0,6.0372,6.0522,6.0334,6.0409,411400.0
2013-09-23 11:10:00,16.11,16.11,16.05,16.08,221400.0,6.0447,6.0447,6.0221,6.0334,221400.0
2013-09-23 11:20:00,16.08,16.09,16.04,16.04,200000.0,6.0334,6.0372,6.0184,6.0184,200000.0
2013-09-23 11:30:00,16.04,16.06,16.02,16.04,389100.0,6.0184,6.0259,6.0109,6.0184,389100.0
2013-09-23 11:40:00,16.04,16.08,16.04,16.06,161900.0,6.0184,6.0334,6.0184,6.0259,161900.0
2013-09-23 11:50:00,16.06,16.11,16.05,16.1,170600.0,6.0259,6.0447,6.0221,6.0409,170600.0
2013-09-23 12:00:00,16.1,16.14,16.08,16.14,132200.0,6.0409,6.0559,6.0334,6.0559,132200.0
2013-09-23 12:10:00,16.14,16.15,16.11,16.11,179300.0,6.0559,6.0597,6.0447,6.0447,179300.0
2013-09-23 12:20:00,16.11,16.12,16.1,16.11,104800.0,6.0447,6.0484,6.0409,6.0447,104800.0
2013-09-23 12:30:00,16.12,16.13,16.1,16.12,102100.0,6.0484,6.0522,6.0409,6.0484,102100.0
2013-09-23 12:40:00,16.13,16.14,16.11,16.13,140900.0,6.0522,6.0559,6.0447,6.0522,140900.0
2013-09-23 12:50:00,16.14,16.15,16.13,16.14,98600.0,6.0559,6.0597,6.0522,6.0559,98600.0
2013-09-23 13:00:00,16.14,16.14,16.09,16.1,258900.0,6.0559,6.0559,6.0372,6.0409,258900.0
2013-09-23 13:10:00,16.1,16.1,16.07,16.07,76100.0,6.0409,6.0409,6.0297,6.0297,76100.0
2013-09-23 13:20:00,16.07,16.1,16.07,16.09,116300.0,6.0297,6.0409,6.0297,6.0372,116300.0
2013-09-23 13:30:00,16.09,16.1,16.07,16.1,120700.0,6.0372,6.0409,6.0297,6.0409,120700.0
2013-09-23 13:40:00,16.1,16.12,16.09,16.12,135100.0,6.0409,6.0484,6.0372,6.0484,135100.0
2013-09-23 13:50:00,16.12,16.15,16.11,16.15,125100.0,6.0484,6.0597,6.0447,6.0597,125100.0
2013-09-23 14:00:00,16.15,16.17,16.11,16.11,258100.0,6.0597,6.0672,6.0447,6.0447,258100.0
2013-09-23 14:10:00,16.12,16.17,16.11,16.15,124300.0,6.0484,6.0672,6.0447,6.0597,124300.0
2013-09-23 14:20:00,16.16,16.17,16.12,16.13,249400.0,6.0634,6.0672,6.0484,6.0522,249400.0
2013-09-23 14:30:00,16.14,16.14,16.12,16.13,168900.0,6.0559,6.0559,6.0484,6.0522,168900.0
2013-09-23 14:40:00,16.13,16.14,16.07,16.1,237100.0,6.0522,6.0559,6.0297,6.0409,237100.0
2013-09-23 14:50:00,16.1,16.1,16.07,16.07,347300.0,6.0409,6.0409,6.0297,6.0297,347300.0
2013-09-23 15:00:00,16.07,16.09,16.06,16.07,384300.0,6.0297,6.0372,6.0259,6.0297,384300.0
2013-09-23 15:10:00,16.07,16.08,16.04,16.08,163300.0,6.0297,6.0334,6.0184,6.0334,163300.0
2013-09-23 15:20:00,16.08,16.08,16.03,16.04,360000.0,6.0334,6.0334,6.0146,6.0184,360000.0
2013-09-23 15:30:00,16.04,16.07,16.03,16.07,511800.0,6.0184,6.0297,6.0146,6.0297,511800.0
2013-09-23 15:40:00,16.07,16.07,16.03,16.04,617800.0,6.0297,6.0297,6.0146,6.0184,617800.0
2013-09-23 15:50:00,16.04,16.04,15.98,16.01,1238800.0,6.0184,6.0184,5.9959,6.0071,1238800.0
2013-09-24 09:30:00,15.96,15.99,15.91,15.94,484300.0,5.9884,5.9996,5.9696,5.9809,484300.0
2013-09-24 09:40:00,15.94,15.96,15.9,15.91,305700.0,5.9809,5.9884,5.9659,5.9696,305700.0
2013-09-24 09:50:00,15.91,15.94,15.88,15.93,241600.0,5.9696,5.9809,5.9584,5.9771,241600.0
2013-09-24 10:00:00,15.92,15.99,15.9,15.96,700700.0,5.9734,5.9996,5.9659,5.9884,700700.0
2013-09-24 10:10:00,15.95,15.98,15.91,15.94,194000.0,5.9846,5.9959,5.9696,5.9809,194000.0
2013-09-24 10:20:00,15.94,16.0,15.92,16.0,155600.0,5.9809,6.0034,5.9734,6.0034,155600.0
2013-09-24 10:30:00,16.0,16.0,15.91,15.95,371700.0,6.0034,6.0034,5.9696,5.9846,371700.0
2013-09-24 10:40:00,15.94,15.96,15.91,15.94,307600.0,5.9809,5.9884,5.9696,5.9809,307600.0
2013-09-24 10:50:00,15.93,16.03,15.93,16.02,221800.0,5.9771,6.0146,5.9771,6.0109,221800.0
2013-09-24 11:00:00,16.03,16.03,15.95,15.96,237700.0,6.0146,6.0146,5.9846,5.9884,237700.0
2013-09-24 11:10:00,15.96,15.99,15.95,15.96,175700.0,5.9884,5.9996,5.9846,5.9884,175700.0
2013-09-24 11:20:00,15.96,15.96,15.9,15.92,323200.0,5.9884,5.9884,5.9659,5.9734,323200.0
2013-09-24 11:30:00,15.92,15.94,15.91,15.93,298000.0,5.9734,5.9809,5.9696,5.9771,298000.0
2013-09-24 11:40:00,15.92,15.93,15.91,15.92,83800.0,5.9734,5.9771,5.9696,5.9734,83800.0
2013-09-24 11:50:00,15.92,15.95,15.9,15.94,85500.0,5.9734,5.9846,5.9659,5.9809,85500.0
2013-09-24 12:00:00,15.94,15.95,15.89,15.9,148000.0,5.9809,5.9846,5.9621,5.9659,148000.0
2013-09-24 12:10:00,15.9,15.94,15.89,15.94,107900.0,5.9659,5.9809,5.9621,5.9809,107900.0
2013-09-24 12:20:00,15.94,15.96,15.93,15.93,111500.0,5.9809,5.9884,5.9771,5.9771,111500.0
2013-09-24 12:30:00,15.94,16.02,15.93,16.01,187000.0,5.9809,6.0109,5.9771,6.0071,187000.0
2013-09-24 12:40:00,16.01,16.04,16.0,16.01,183700.0,6.0071,6.0184,6.0034,6.0071,183700.0
2013-09-24 12:50:00,16.02,16.04,16.01,16.03,100400.0,6.0109,6.0184,6.0071,6.0146,100400.0
2013-09-24 13:00:00,16.03,16.05,16.02,16.03,127600.0,6.0146,6.0221,6.0109,6.0146,127600.0
2013-09-24 13:10:00,16.04,16.04,15.97,15.99,141400.0,6.0184,6.0184,5.9921,5.9996,141400.0
2013-09-24 13:20:00,16.0,16.02,15.98,16.02,121200.0,6.0034,6.0109,5.9959,6.0109,121200.0
2013-09-24 13:30:00,16.02,16.04,16.01,16.03,228200.0,6.0109,6.0184,6.0071,6.0146,228200.0
2013-09-24 13:40:00,16.03,16.06,16.01,16.04,189100.0,6.0146,6.0259,6.0071,6.0184,189100.0
2013-09-24 13:50:00,16.04,16.04,15.97,15.97,178700.0,6.0184,6.0184,5.9921,5.9921,178700.0
2013-09-24 14:00:00,15.98,16.03,15.97,16.01,152100.0,5.9959,6.0146,5.9921,6.0071,152100.0
2013-09-24 14:10:00,16.01,16.02,15.99,16.0,145800.0,6.0071,6.0109,5.9996,6.0034,145800.0
2013-09-24 14:20:00,16.0,16.01,15.95,15.97,233200.0,6.0034,6.0071,5.9846,5.9921,233200.0
2013-09-24 14:30:00,15.97,16.01,15.97,16.0,202900.0,5.9921,6.0071,5.9921,6.0034,202900.0
2013-09-24 14:40:00,15.99,16.0,15.96,15.99,174800.0,5.9996,6.0034,5.9884,5.9996,174800.0
2013-09-24 14:50:00,15.99,16.0,15.98,16.0,101800.0,5.9996,6.0034,5.9959,6.0034,101800.0
2013-09-24 15:00:00,16.0,16.0,15.97,15.98,207100.0,6.0034,6.0034,5.9921,5.9959,207100.0
2013-09-24 15:10:00,15.98,15.99,15.97,15.98,119700.0,5.9959,5.9996,5.9921,5.9959,119700.0
2013-09-24 15:20:00,15.98,15.99,15.95,15.97,169900.0,5.9959,5.9996,5.9846,5.9921,169900.0
2013-09-24 15:30:00,15.97,15.97,15.94,15.96,174300.0,5.9921,5.9921,5.9809,5.9884,174300.0
2013-09-24 15:40:00,15.95,15.96,15.91,15.91,294700.0,5.9846,5.9884,5.9696,5.9696,294700.0
2013-09-24 15:50:00,15.91,15.92,15.88,15.88,488300.0,5.9696,5.9734,5.9584,5.9584,488300.0
2013-09-25 09:30:00,15.81,15.84,15.6,15.68,688200.0,5.9321,5.9434,5.8533,5.8833,688200.0
2013-09-25 09:40:00,15.68,15.72,15.62,15.64,763400.0,5.8833,5.8983,5.8608,5.8683,763400.0
2013-09-25 09:50:00,15.64,15.65,15.54,15.58,581400.0,5.8683,5.8721,5.8308,5.8458,581400.0
2013-09-25 10:00:00,15.58,15.65,15.54,15.62,512600.0,5.8458,5.8721,5.8308,5.8608,512600.0
2013-09-25 10:10:00,15.63,15.66,15.58,15.64,369400.0,5.8646,5.8758,5.8458,5.8683,369400.0
2013-09-25 10:20:00,15.64,15.72,15.62,15.68,352500.0,5.8683,5.8983,5.8608,5.8833,352500.0
2013-09-25 10:30:00,15.69,15.77,15.65,15.66,736800.0,5.8871,5.9171,5.8721,5.8758,736800.0
2013-09-25 10:40:00,15.67,15.69,15.64,15.65,644700.0,5.8796,5.8871,5.8683,5.8721,644700.0
2013-09-25 10:50:00,15.66,15.68,15.62,15.65,269500.0,5.8758,5.8833,5.8608,5.8721,269500.0
2013-09-25 11:00:00,15.65,15.71,15.64,15.69,302900.0,5.8721,5.8946,5.8683,5.8871,302900.0
2013-09-25 11:10:00,15.68,15.74,15.68,15.74,272400.0,5.8833,5.9058,5.8833,5.9058,272400.0
2013-09-25 11:20:00,15.74,15.76,15.72,15.76,254000.0,5.9058,5.9133,5.8983,5.9133,254000.0
2013-09-25 11:30:00,15.76,15.81,15.76,15.79,238600.0,5.9133,5.9321,5.9133,5.9246,238600.0
2013-09-25 11:40:00,15.79,15.81,15.77,15.79,213800.0,5.9246,5.9321,5.9171,5.9246,213800.0
2013-09-25 11:50:00,15.78,15.79,15.74,15.75,114100.0,5.9208,5.9246,5.9058,5.9096,114100.0
2013-09-25 12:00:00,15.74,15.74,15.7,15.7,155800.0,5.9058,5.9058,5.8908,5.8908,155800.0
2013-09-25 12:10:00,15.7,15.71,15.69,15.7,142300.0,5.8908,5.8946,5.8871,5.8908,142300.0
2013-09-25 12:20:00,15.7,15.7,15.67,15.69,202300.0,5.8908,5.8908,5.8796,5.8871,202300.0
2013-09-25 12:30:00,15.68,15.69,15.65,15.67,153800.0,5.8833,5.8871,5.8721,5.8796,153800.0
2013-09-25 12:40:00,15.67,15.69,15.65,15.68,146900.0,5.8796,5.8871,5.8721,5.8833,146900.0
2013-09-25 12:50:00,15.67,15.69,15.64,15.69,180500.0,5.8796,5.8871,5.8683,5.8871,180500.0
2013-09-25 13:00:00,15.69,15.72,15.67,15.67,70600.0,5.8871,5.8983,5.8796,5.8796,70600.0
2013-09-25 13:10:00,15.67,15.74,15.67,15.71,165200.0,5.8796,5.9058,5.8796,5.8946,165200.0
2013-09-25 13:20:00,15.71,15.72,15.68,15.71,107000.0,5.8946,5.8983,5.8833,5.8946,107000.0
2013-09-25 13:30:00,15.7,15.71,15.66,15.68,322500.0,5.8908,5.8946,5.8758,5.8833,322500.0
2013-09-25 13:40:00,15.68,15.7,15.63,15.65,241300.0,5.8833,5.8908,5.8646,5.8721,241300.0
2013-09-25 13:50:00,15.66,15.67,15.63,15.64,209100.0,5.8758,5.8796,5.8646,5.8683,209100.0
2013-09-25 14:00:00,15.64,15.68,15.64,15.66,222900.0,5.8683,5.8833,5.8683,5.8758,222900.0
2013-09-25 14:10:00,15.67,15.68,15.63,15.64,388200.0,5.8796,5.8833,5.8646,5.8683,388200.0
2013-09-25 14:20:00,15.64,15.66,15.63,15.65,251500.0,5.8683,5.8758,5.8646,5.8721,251500.0
2013-09-25 14:30:00,15.65,15.65,15.62,15.64,108300.0,5.8721,5.8721,5.8608,5.8683,108300.0
2013-09-25 14:40:00,15.64,15.64,15.62,15.62,121200.0,5.8683,5.8683,5.8608,5.8608,121200.0
2013-09-25 14:50:00,15.62,15.62,15.59,15.6,162400.0,5.8608,5.8608,5.8496,5.8533,162400.0
2013-09-25 15:00:00,15.59,15.61,15.58,15.59,185900.0,5.8496,5.8571,5.8458,5.8496,185900.0
2013-09-25 15:10:00,15.6,15.62,15.6,15.62,148500.0,5.8533,5.8608,5.8533,5.8608,148500.0
2013-09-25 15:20:00,15.62,15.62,15.59,15.61,354200.0,5.8608,5.8608,5.8496,5.8571,354200.0
2013-09-25 15:30:00,15.61,15.65,15.61,15.64,226900.0,5.8571,5.8721,5.8571,5.8683,226900.0
2013-09-25 15:40:00,15.64,15.67,15.63,15.66,584500.0,5.8683,5.8796,5.8646,5.8758,584500.0
2013-09-25 15:50:00,15.65,15.66,15.59,15.6,1351200.0,5.8721,5.8758,5.8496,5.8533,1351200.0
2013-09-26 09:30:00,15.67,15.69,15.61,15.61,247400.0,5.8796,5.8871,5.8571,5.8571,247400.0
2013-09-26 09:40:00,15.61,15.68,15.58,15.67,587600.0,5.8571,5.8833,5.8458,5.8796,587600.0
2013-09-26 09:50:00,15.67,15.79,15.66,15.72,528200.0,5.8796,5.9246,5.8758,5.8983,528200.0
2013-09-26 10:00:00,15.73,15.8,15.73,15.77,613700.0,5.9021,5.9283,5.9021,5.9171,613700.0
2013-09-26 10:10:00,15.78,15.79,15.7,15.71,248100.0,5.9208,5.9246,5.8908,5.8946,248100.0
2013-09-26 10:20:00,15.71,15.73,15.67,15.68,341100.0,5.8946,5.9021,5.8796,5.8833,341100.0
2013-09-26 10:30:00,15.67,15.69,15.65,15.67,325000.0,5.8796,5.8871,5.8721,5.8796,325000.0
2013-09-26 10:40:00,15.68,15.7,15.63,15.63,326100.0,5.8833,5.8908,5.8646,5.8646,326100.0
2013-09-26 10:50:00,15.63,15.66,15.61,15.63,216800.0,5.8646,5.8758,5.8571,5.8646,216800.0
2013-09-26 11:00:00,15.63,15.63,15.56,15.58,339600.0,5.8646,5.8646,5.8383,5.8458,339600.0
2013-09-26 11:10:00,15.59,15.6,15.56,15.57,181000.0,5.8496,5.8533,5.8383,5.842,181000.0
2013-09-26 11:20:00,15.58,15.68,15.55,15.64,513800.0,5.8458,5.8833,5.8345,5.8683,513800.0
2013-09-26 11:30:00,15.64,15.66,15.6,15.61,196000.0,5.8683,5.8758,5.8533,5.8571,196000.0
2013-09-26 11:40:00,15.62,15.66,15.6,15.61,349000.0,5.8608,5.8758,5.8533,5.8571,349000.0
2013-09-26 11:50:00,15.61,15.61,15.53,15.59,194000.0,5.8571,5.8571,5.827,5.8496,194000.0
2013-09-26 12:00:00,15.59,15.62,15.58,15.59,352800.0,5.8496,5.8608,5.8458,5.8496,352800.0
2013-09-26 12:10:00,15.6,15.64,15.59,15.63,255300.0,5.8533,5.8683,5.8496,5.8646,255300.0
2013-09-26 12:20:00,15.64,15.69,15.63,15.67,176400.0,5.8683,5.8871,5.8646,5.8796,176400.0
2013-09-26 12:30:00,15.68,15.69,15.65,15.65,201900.0,5.8833,5.8871,5.8721,5.8721,201900.0
2013-09-26 12:40:00,15.66,15.68,15.65,15.66,270500.0,5.8758,5.8833,5.8721,5.8758,270500.0
2013-09-26 12:50:00,15.66,15.66,15.63,15.64,83900.0,5.8758,5.8758,5.8646,5.8683,83900.0
2013-09-26 13:00:00,15.64,15.66,15.62,15.62,165300.0,5.8683,5.8758,5.8608,5.8608,165300.0
2013-09-26 13:10:00,15.62,15.63,15.59,15.6,158400.0,5.8608,5.8646,5.8496,5.8533,158400.0
2013-09-26 13:20:00,15.59,15.6,15.57,15.57,106200.0,5.8496,5.8533,5.842,5.842,106200.0
2013-09-26 13:30:00,15.57,15.57,15.53,15.54,123800.0,5.842,5.842,5.827,5.8308,123800.0
2013-09-26 13:40:00,15.53,15.56,15.48,15.5,276600.0,5.827,5.8383,5.8083,5.8158,276600.0
2013-09-26 13:50:00,15.51,15.52,15.5,15.51,169500.0,5.8195,5.8233,5.8158,5.8195,169500.0
2013-09-26 14:00:00,15.51,15.53,15.47,15.51,176400.0,5.8195,5.827,5.8045,5.8195,176400.0
2013-09-26 14:10:00,15.51,15.55,15.51,15.53,182400.0,5.8195,5.8345,5.8195,5.827,182400.0
2013-09-26 14:20:00,15.53,15.54,15.51,15.51,150900.0,5.827,5.8308,5.8195,5.8195,150900.0
2013-09-26 14:30:00,15.52,15.54,15.51,15.53,123400.0,5.8233,5.8308,5.8195,5.827,123400.0
2013-09-26 14:40:00,15.54,15.54,15.51,15.53,163000.0,5.8308,5.8308,5.8195,5.827,163000.0
2013-09-26 14:50:00,15.53,15.56,15.53,15.55,208900.0,5.827,5.8383,5.827,5.8345,208900.0
2013-09-26 15:00:00,15.54,15.57,15.54,15.57,132000.0,5.8308,5.842,5.8308,5.842,132000.0
2013-09-26 15:10:00,15.56,15.57,15.54,15.54,182500.0,5.8383,5.842,5.8308,5.8308,182500.0
2013-09-26 15:20:00,15.55,15.56,15.54,15.55,164500.0,5.8345,5.8383,5.8308,5.8345,164500.0
2013-09-26 15:30:00,15.56,15.57,15.54,15.56,270000.0,5.8383,5.842,5.8308,5.8383,270000.0
2013-09-26 15:40:00,15.57,15.59,15.56,15.59,326900.0,5.842,5.8496,5.8383,5.8496,326900.0
2013-09-26 15:50:00,15.59,15.61,15.57,15.59,833700.0,5.8496,5.8571,5.842,5.8496,833700.0
2013-09-27 09:30:00,15.63,15.65,15.54,15.62,507900.0,5.8646,5.8721,5.8308,5.8608,507900.0
2013-09-27 09:40:00,15.61,15.74,15.59,15.7,781400.0,5.8571,5.9058,5.8496,5.8908,781400.0
2013-09-27 09:50:00,15.7,15.73,15.66,15.67,662800.0,5.8908,5.9021,5.8758,5.8796,662800.0
2013-09-27 10:00:00,15.66,15.67,15.61,15.63,497800.0,5.8758,5.8796,5.8571,5.8646,497800.0
2013-09-27 10:10:00,15.64,15.7,15.62,15.69,410900.0,5.8683,5.8908,5.8608,5.8871,410900.0
2013-09-27 10:20:00,15.69,15.69,15.55,15.59,550000.0,5.8871,5.8871,5.8345,5.8496,550000.0
2013-09-27 10:30:00,15.59,15.61,15.58,15.58,306100.0,5.8496,5.8571,5.8458,5.8458,306100.0
2013-09-27 10:40:00,15.59,15.62,15.57,15.57,264900.0,5.8496,5.8608,5.842,5.842,264900.0
2013-09-27 10:50:00,15.57,15.61,15.55,15.58,322000.0,5.842,5.8571,5.8345,5.8458,322000.0
2013-09-27 11:00:00,15.57,15.58,15.53,15.54,141200.0,5.842,5.8458,5.827,5.8308,141200.0
2013-09-27 11:10:00,15.55,15.55,15.48,15.49,197000.0,5.8345,5.8345,5.8083,5.812,197000.0
2013-09-27 11:20:00,15.49,15.52,15.46,15.5,245400.0,5.812,5.8233,5.8008,5.8158,245400.0
2013-09-27 11:30:00,15.5,15.52,15.47,15.48,246400.0,5.8158,5.8233,5.8045,5.8083,246400.0
2013-09-27 11:40:00,15.48,15.48,15.45,15.48,148400.0,5.8083,5.8083,5.797,5.8083,148400.0
2013-09-27 11:50:00,15.48,15.52,15.47,15.48,310100.0,5.8083,5.8233,5.8045,5.8083,310100.0
2013-09-27 12:00:00,15.47,15.48,15.43,15.43,132800.0,5.8045,5.8083,5.7895,5.7895,132800.0
2013-09-27 12:10:00,15.43,15.45,15.41,15.45,157600.0,5.7895,5.797,5.782,5.797,157600.0
2013-09-27 12:20:00,15.45,15.48,15.44,15.47,170600.0,5.797,5.8083,5.7933,5.8045,170600.0
2013-09-27 12:30:00,15.47,15.49,15.46,15.49,120600.0,5.8045,5.812,5.8008,5.812,120600.0
2013-09-27 12:40:00,15.48,15.49,15.45,15.46,104900.0,5.8083,5.812,5.797,5.8008,104900.0
2013-09-27 12:50:00,15.46,15.5,15.46,15.5,109500.0,5.8008,5.8158,5.8008,5.8158,109500.0
2013-09-27 13:00:00,15.49,15.5,15.47,15.48,156400.0,5.812,5.8158,5.8045,5.8083,156400.0
2013-09-27 13:10:00,15.48,15.48,15.43,15.43,414500.0,5.8083,5.8083,5.7895,5.7895,414500.0
2013-09-27 13:20:00,15.43,15.45,15.42,15.44,152600.0,5.7895,5.797,5.7858,5.7933,152600.0
2013-09-27 13:30:00,15.43,15.44,15.41,15.42,158900.0,5.7895,5.7933,5.782,5.7858,158900.0
2013-09-27 13:40:00,15.42,15.43,15.39,15.4,234200.0,5.7858,5.7895,5.7745,5.7783,234200.0
2013-09-27 13:50:00,15.41,15.44,15.4,15.41,270000.0,5.782,5.7933,5.7783,5.782,270000.0
2013-09-27 14:00:00,15.41,15.45,15.4,15.42,155700.0,5.782,5.797,5.7783,5.7858,155700.0
2013-09-27 14:10:00,15.42,15.47,15.41,15.42,280000.0,5.7858,5.8045,5.782,5.7858,280000.0
2013-09-27 14:20:00,15.42,15.47,15.41,15.44,196200.0,5.7858,5.8045,5.782,5.7933,196200.0
2013-09-27 14:30:00,15.44,15.45,15.43,15.44,229700.0,5.7933,5.797,5.7895,5.7933,229700.0
2013-09-27 14:40:00,15.44,15.46,15.43,15.44,216000.0,5.7933,5.8008,5.7895,5.7933,216000.0
2013-09-27 14:50:00,15.43,15.52,15.43,15.49,733000.0,5.7895,5.8233,5.7895,5.812,733000.0
2013-09-27 15:00:00,15.48,15.51,15.45,15.45,296800.0,5.8083,5.8195,5.797,5.797,296800.0
2013-09-27 15:10:00,15.45,15.45,15.43,15.44,206100.0,5.797,5.797,5.7895,5.7933,206100.0
2013-09-27 15:20:00,15.44,15.45,15.42,15.42,150800.0,5.7933,5.797,5.7858,5.7858,150800.0
2013-09-27 15:30:00,15.42,15.45,15.42,15.44,228200.0,5.7858,5.797,5.7858,5.7933,228200.0
2013-09-27 15:40:00,15.44,15.45,15.4,15.4,408000.0,5.7933,5.797,5.7783,5.7783,408000.0
2013-09-27 15:50:00,15.41,15.43,15.39,15.41,1180600.0,5.782,5.7895,5.7745,5.782,1180600.0
2013-09-30 09:30:00,15.75,15.87,15.64,15.83,1772700.0,5.9096,5.9546,5.8683,5.9396,1772700.0
2013-09-30 09:40:00,15.82,15.95,15.79,15.83,1528700.0,5.9359,5.9846,5.9246,5.9396,1528700.0
2013-09-30 09:50:00,15.84,15.92,15.79,15.83,1785000.0,5.9434,5.9734,5.9246,5.9396,1785000.0
2013-09-30 10:00:00,15.84,15.87,15.68,15.7,1498100.0,5.9434,5.9546,5.8833,5.8908,1498100.0
2013-09-30 10:10:00,15.7,15.77,15.67,15.73,885000.0,5.8908,5.9171,5.8796,5.9021,885000.0
2013-09-30 10:20:00,15.73,15.76,15.71,15.74,344800.0,5.9021,5.9133,5.8946,5.9058,344800.0
2013-09-30 10:30:00,15.74,15.77,15.73,15.73,534600.0,5.9058,5.9171,5.9021,5.9021,534600.0
2013-09-30 10:40:00,15.73,15.81,15.73,15.74,990500.0,5.9021,5.9321,5.9021,5.9058,990500.0
2013-09-30 10:50:00,15.75,15.79,15.74,15.75,686600.0,5.9096,5.9246,5.9058,5.9096,686600.0
2013-09-30 11:00:00,15.74,15.75,15.7,15.72,422000.0,5.9058,5.9096,5.8908,5.8983,422000.0
2013-09-30 11:10:00,15.72,15.73,15.71,15.71,228400.0,5.8983,5.9021,5.8946,5.8946,228400.0
2013-09-30 11:20:00,15.72,15.73,15.69,15.69,923500.0,5.8983,5.9021,5.8871,5.8871,923500.0
2013-09-30 11:30:00,15.7,15.71,15.62,15.67,527600.0,5.8908,5.8946,5.8608,5.8796,527600.0
2013-09-30 11:40:00,15.67,15.68,15.63,15.66,395400.0,5.8796,5.8833,5.8646,5.8758,395400.0
2013-09-30 11:50:00,15.66,15.7,15.65,15.69,268600.0,5.8758,5.8908,5.8721,5.8871,268600.0
2013-09-30 12:00:00,15.7,15.71,15.65,15.65,441700.0,5.8908,5.8946,5.8721,5.8721,441700.0
2013-09-30 12:10:00,15.65,15.67,15.64,15.66,159000.0,5.8721,5.8796,5.8683,5.8758,159000.0
2013-09-30 12:20:00,15.66,15.68,15.66,15.66,133800.0,5.8758,5.8833,5.8758,5.8758,133800.0
2013-09-30 12:30:00,15.66,15.68,15.65,15.66,74300.0,5.8758,5.8833,5.8721,5.8758,74300.0
2013-09-30 12:40:00,15.67,15.69,15.66,15.67,129800.0,5.8796,5.8871,5.8758,5.8796,129800.0
2013-09-30 12:50:00,15.68,15.68,15.63,15.64,173600.0,5.8833,5.8833,5.8646,5.8683,173600.0
2013-09-30 13:00:00,15.64,15.67,15.64,15.66,131100.0,5.8683,5.8796,5.8683,5.8758,131100.0
2013-09-30 13:10:00,15.66,15.73,15.65,15.73,402700.0,5.8758,5.9021,5.8721,5.9021,402700.0
2013-09-30 13:20:00,15.72,15.74,15.69,15.7,220500.0,5.8983,5.9058,5.8871,5.8908,220500.0
2013-09-30 13:30:00,15.7,15.74,15.7,15.72,98500.0,5.8908,5.9058,5.8908,5.8983,98500.0
2013-09-30 13:40:00,15.72,15.76,15.72,15.73,160000.0,5.8983,5.9133,5.8983,5.9021,160000.0
2013-09-30 13:50:00,15.73,15.76,15.69,15.71,249500.0,5.9021,5.9133,5.8871,5.8946,249500.0
2013-09-30 14:00:00,15.71,15.72,15.67,15.71,170600.0,5.8946,5.8983,5.8796,5.8946,170600.0
2013-09-30 14:10:00,15.71,15.74,15.71,15.72,167700.0,5.8946,5.9058,5.8946,5.8983,167700.0
2013-09-30 14:20:00,15.73,15.74,15.69,15.69,139200.0,5.9021,5.9058,5.8871,5.8871,139200.0
2013-09-30 14:30:00,15.69,15.76,15.69,15.72,800600.0,5.8871,5.9133,5.8871,5.8983,800600.0
2013-09-30 14:40:00,15.72,15.74,15.64,15.65,810400.0,5.8983,5.9058,5.8683,5.8721,810400.0
2013-09-30 14:50:00,15.64,15.65,15.6,15.61,194200.0,5.8683,5.8721,5.8533,5.8571,194200.0
2013-09-30 15:00:00,15.61,15.62,15.55,15.58,352800.0,5.8571,5.8608,5.8345,5.8458,352800.0
2013-09-30 15:10:00,15.57,15.58,15.47,15.49,631500.0,5.842,5.8458,5.8045,5.812,631500.0
2013-09-30 15:20:00,15.49,15.55,15.49,15.54,365200.0,5.812,5.8345,5.812,5.8308,365200.0
2013-09-30 15:30:00,15.54,15.54,15.49,15.49,579200.0,5.8308,5.8308,5.812,5.812,579200.0
2013-09-30 15:40:00,15.49,15.49,15.4,15.43,764000.0,5.812,5.812,5.7783,5.7895,764000.0
2013-09-30 15:50:00,15.43,15.48,15.42,15.48,946300.0,5.7895,5.8083,5.7858,5.8083,946300.0
2013-10-01 09:30:00,15.57,15.59,15.47,15.5,970500.0,5.842,5.8496,5.8045,5.8158,970500.0
2013-10-01 09:40:00,15.5,15.55,15.5,15.53,398300.0,5.8158,5.8345,5.8158,5.827,398300.0
2013-10-01 09:50:00,15.53,15.65,15.52,15.63,455700.0,5.827,5.8721,5.8233,5.8646,455700.0
2013-10-01 10:00:00,15.62,15.65,15.59,15.61,537300.0,5.8608,5.8721,5.8496,5.8571,537300.0
2013-10-01 10:10:00,15.61,15.63,15.55,15.58,249700.0,5.8571,5.8646,5.8345,5.8458,249700.0
2013-10-01 10:20:00,15.58,15.61,15.53,15.54,253700.0,5.8458,5.8571,5.827,5.8308,253700.0
2013-10-01 10:30:00,15.55,15.57,15.5,15.54,285600.0,5.8345,5.842,5.8158,5.8308,285600.0
2013-10-01 10:40:00,15.54,15.64,15.53,15.63,346900.0,5.8308,5.8683,5.827,5.8646,346900.0
2013-10-01 10:50:00,15.64,15.66,15.62,15.63,157500.0,5.8683,5.8758,5.8608,5.8646,157500.0
2013-10-01 11:00:00,15.63,15.68,15.61,15.65,168200.0,5.8646,5.8833,5.8571,5.8721,168200.0
2013-10-01 11:10:00,15.66,15.67,15.59,15.61,158800.0,5.8758,5.8796,5.8496,5.8571,158800.0
2013-10-01 11:20:00,15.6,15.61,15.57,15.57,230000.0,5.8533,5.8571,5.842,5.842,230000.0
2013-10-01 11:30:00,15.57,15.58,15.53,15.55,108600.0,5.842,5.8458,5.827,5.8345,108600.0
2013-10-01 11:40:00,15.56,15.63,15.56,15.57,354700.0,5.8383,5.8646,5.8383,5.842,354700.0
2013-10-01 11:50:00,15.58,15.59,15.56,15.57,133200.0,5.8458,5.8496,5.8383,5.842,133200.0
2013-10-01 12:00:00,15.57,15.59,15.54,15.56,63100.0,5.842,5.8496,5.8308,5.8383,63100.0
2013-10-01 12:10:00,15.56,15.57,15.53,15.54,109500.0,5.8383,5.842,5.827,5.8308,109500.0
2013-10-01 12:20:00,15.54,15.58,15.53,15.58,141300.0,5.8308,5.8458,5.827,5.8458,141300.0
2013-10-01 12:30:00,15.57,15.58,15.53,15.55,161700.0,5.842,5.8458,5.827,5.8345,161700.0
2013-10-01 12:40:00,15.55,15.57,15.55,15.56,126100.0,5.8345,5.842,5.8345,5.8383,126100.0
2013-10-01 12:50:00,15.56,15.58,15.53,15.55,201500.0,5.8383,5.8458,5.827,5.8345,201500.0
2013-10-01 13:00:00,15.56,15.56,15.52,15.54,77800.0,5.8383,5.8383,5.8233,5.8308,77800.0
2013-10-01 13:10:00,15.53,15.58,15.52,15.56,81700.0,5.827,5.8458,5.8233,5.8383,81700.0
2013-10-01 13:20:00,15.57,15.57,15.51,15.51,140500.0,5.842,5.842,5.8195,5.8195,140500.0
2013-10-01 13:30:00,15.52,15.52,15.48,15.5,151300.0,5.8233,5.8233,5.8083,5.8158,151300.0
2013-10-01 13:40:00,15.5,15.52,15.5,15.51,103100.0,5.8158,5.8233,5.8158,5.8195,103100.0
2013-10-01 13:50:00,15.51,15.55,15.51,15.54,140000.0,5.8195,5.8345,5.8195,5.8308,140000.0
2013-10-01 14:00:00,15.55,15.55,15.51,15.52,211500.0,5.8345,5.8345,5.8195,5.8233,211500.0
2013-10-01 14:10:00,15.53,15.54,15.51,15.53,116000.0,5.827,5.8308,5.8195,5.827,116000.0
2013-10-01 14:20:00,15.53,15.54,15.49,15.51,129300.0,5.827,5.8308,5.812,5.8195,129300.0
2013-10-01 14:30:00,15.51,15.53,15.5,15.52,187300.0,5.8195,5.827,5.8158,5.8233,187300.0
2013-10-01 14:40:00,15.52,15.53,15.5,15.53,138600.0,5.8233,5.827,5.8158,5.827,138600.0
2013-10-01 14:50:00,15.53,15.56,15.52,15.55,63200.0,5.827,5.8383,5.8233,5.8345,63200.0
2013-10-01 15:00:00,15.55,15.55,15.52,15.54,131400.0,5.8345,5.8345,5.8233,5.8308,131400.0
2013-10-01 15:10:00,15.54,15.56,15.53,15.55,173300.0,5.8308,5.8383,5.827,5.8345,173300.0
2013-10-01 15:20:00,15.56,15.56,15.53,15.56,130900.0,5.8383,5.8383,5.827,5.8383,130900.0
2013-10-01 15:30:00,15.56,15.61,15.55,15.59,150000.0,5.8383,5.8571,5.8345,5.8496,150000.0
2013-10-01 15:40:00,15.59,15.6,15.57,15.59,314700.0,5.8496,5.8533,5.842,5.8496,314700.0
2013-10-01 15:50:00,15.59,15.64,15.58,15.64,618400.0,5.8496,5.8683,5.8458,5.8683,618400.0
2013-10-02 09:30:00,15.64,15.79,15.62,15.73,741100.0,5.8683,5.9246,5.8608,5.9021,741100.0
2013-10-02 09:40:00,15.72,15.77,15.7,15.75,526700.0,5.8983,5.9171,5.8908,5.9096,526700.0
2013-10-02 09:50:00,15.76,15.79,15.7,15.76,525800.0,5.9133,5.9246,5.8908,5.9133,525800.0
2013-10-02 10:00:00,15.75,15.76,15.68,15.69,388900.0,5.9096,5.9133,5.8833,5.8871,388900.0
2013-10-02 10:10:00,15.69,15.73,15.67,15.71,213100.0,5.8871,5.9021,5.8796,5.8946,213100.0
2013-10-02 10:20:00,15.72,15.75,15.7,15.73,284900.0,5.8983,5.9096,5.8908,5.9021,284900.0
2013-10-02 10:30:00,15.73,15.8,15.71,15.79,306600.0,5.9021,5.9283,5.8946,5.9246,306600.0
2013-10-02 10:40:00,15.8,15.83,15.79,15.82,351700.0,5.9283,5.9396,5.9246,5.9359,351700.0
2013-10-02 10:50:00,15.81,15.93,15.81,15.93,501400.0,5.9321,5.9771,5.9321,5.9771,501400.0
2013-10-02 11:00:00,15.93,15.93,15.89,15.9,205600.0,5.9771,5.9771,5.9621,5.9659,205600.0
2013-10-02 11:10:00,15.9,15.9,15.82,15.83,537600.0,5.9659,5.9659,5.9359,5.9396,537600.0
2013-10-02 11:20:00,15.83,15.86,15.81,15.82,145100.0,5.9396,5.9509,5.9321,5.9359,145100.0
2013-10-02 11:30:00,15.82,15.85,15.79,15.85,166700.0,5.9359,5.9471,5.9246,5.9471,166700.0
2013-10-02 11:40:00,15.85,15.86,15.82,15.86,162500.0,5.9471,5.9509,5.9359,5.9509,162500.0
2013-10-02 11:50:00,15.85,15.86,15.84,15.85,217400.0,5.9471,5.9509,5.9434,5.9471,217400.0
2013-10-02 12:00:00,15.85,15.88,15.84,15.88,189100.0,5.9471,5.9584,5.9434,5.9584,189100.0
2013-10-02 12:10:00,15.88,15.89,15.86,15.86,110300.0,5.9584,5.9621,5.9509,5.9509,110300.0
2013-10-02 12:20:00,15.87,15.88,15.83,15.83,388600.0,5.9546,5.9584,5.9396,5.9396,388600.0
2013-10-02 12:30:00,15.84,15.86,15.82,15.84,143100.0,5.9434,5.9509,5.9359,5.9434,143100.0
2013-10-02 12:40:00,15.84,15.86,15.83,15.85,59400.0,5.9434,5.9509,5.9396,5.9471,59400.0
2013-10-02 12:50:00,15.85,15.87,15.84,15.86,184400.0,5.9471,5.9546,5.9434,5.9509,184400.0
2013-10-02 13:00:00,15.86,15.87,15.85,15.86,143100.0,5.9509,5.9546,5.9471,5.9509,143100.0
2013-10-02 13:10:00,15.85,15.88,15.84,15.88,85900.0,5.9471,5.9584,5.9434,5.9584,85900.0
2013-10-02 13:20:00,15.88,15.9,15.85,15.86,308900.0,5.9584,5.9659,5.9471,5.9509,308900.0
2013-10-02 13:30:00,15.86,15.87,15.85,15.85,389700.0,5.9509,5.9546,5.9471,5.9471,389700.0
2013-10-02 13:40:00,15.86,15.86,15.84,15.85,140600.0,5.9509,5.9509,5.9434,5.9471,140600.0
2013-10-02 13:50:00,15.84,15.86,15.84,15.85,181300.0,5.9434,5.9509,5.9434,5.9471,181300.0
2013-10-02 14:00:00,15.84,15.85,15.82,15.84,152700.0,5.9434,5.9471,5.9359,5.9434,152700.0
2013-10-02 14:10:00,15.84,15.86,15.84,15.85,152400.0,5.9434,5.9509,5.9434,5.9471,152400.0
2013-10-02 14:20:00,15.84,15.87,15.84,15.86,254800.0,5.9434,5.9546,5.9434,5.9509,254800.0
2013-10-02 14:30:00,15.86,15.87,15.84,15.85,209300.0,5.9509,5.9546,5.9434,5.9471,209300.0
2013-10-02 14:40:00,15.84,15.85,15.83,15.85,155900.0,5.9434,5.9471,5.9396,5.9471,155900.0
2013-10-02 14:50:00,15.85,15.86,15.83,15.83,160400.0,5.9471,5.9509,5.9396,5.9396,160400.0
2013-10-02 15:00:00,15.84,15.84,15.82,15.84,112300.0,5.9434,5.9434,5.9359,5.9434,112300.0
2013-10-02 15:10:00,15.84,15.85,15.82,15.84,171200.0,5.9434,5.9471,5.9359,5.9434,171200.0
2013-10-02 15:20:00,15.84,15.84,15.8,15.81,88300.0,5.9434,5.9434,5.9283,5.9321,88300.0
2013-10-02 15:30:00,15.81,15.83,15.8,15.82,207200.0,5.9321,5.9396,5.9283,5.9359,207200.0
2013-10-02 15:40:00,15.82,15.82,15.78,15.79,288000.0,5.9359,5.9359,5.9208,5.9246,288000.0
2013-10-02 15:50:00,15.78,15.8,15.78,15.8,506300.0,5.9208,5.9283,5.9208,5.9283,506300.0
2013-10-03 09:30:00,15.75,15.78,15.71,15.71,607500.0,5.9096,5.9208,5.8946,5.8946,607500.0
2013-10-03 09:40:00,15.7,15.73,15.66,15.69,308500.0,5.8908,5.9021,5.8758,5.8871,308500.0
2013-10-03 09:50:00,15.69,15.72,15.66,15.69,275000.0,5.8871,5.8983,5.8758,5.8871,275000.0
2013-10-03 10:00:00,15.69,15.73,15.68,15.7,309600.0,5.8871,5.9021,5.8833,5.8908,309600.0
2013-10-03 10:10:00,15.7,15.72,15.68,15.69,223300.0,5.8908,5.8983,5.8833,5.8871,223300.0
2013-10-03 10:20:00,15.7,15.7,15.64,15.68,243200.0,5.8908,5.8908,5.8683,5.8833,243200.0
2013-10-03 10:30:00,15.67,15.67,15.63,15.64,133300.0,5.8796,5.8796,5.8646,5.8683,133300.0
2013-10-03 10:40:00,15.63,15.65,15.59,15.6,258600.0,5.8646,5.8721,5.8496,5.8533,258600.0
2013-10-03 10:50:00,15.6,15.64,15.59,15.64,157900.0,5.8533,5.8683,5.8496,5.8683,157900.0
2013-10-03 11:00:00,15.63,15.65,15.61,15.62,92700.0,5.8646,5.8721,5.8571,5.8608,92700.0
2013-10-03 11:10:00,15.62,15.62,15.6,15.61,90600.0,5.8608,5.8608,5.8533,5.8571,90600.0
2013-10-03 11:20:00,15.61,15.64,15.61,15.64,145700.0,5.8571,5.8683,5.8571,5.8683,145700.0
2013-10-03 11:30:00,15.64,15.65,15.62,15.65,212700.0,5.8683,5.8721,5.8608,5.8721,212700.0
2013-10-03 11:40:00,15.65,15.65,15.61,15.62,206700.0,5.8721,5.8721,5.8571,5.8608,206700.0
2013-10-03 11:50:00,15.62,15.65,15.59,15.61,153500.0,5.8608,5.8721,5.8496,5.8571,153500.0
2013-10-03 12:00:00,15.61,15.61,15.58,15.59,137400.0,5.8571,5.8571,5.8458,5.8496,137400.0
2013-10-03 12:10:00,15.6,15.62,15.58,15.62,145500.0,5.8533,5.8608,5.8458,5.8608,145500.0
2013-10-03 12:20:00,15.62,15.63,15.58,15.61,120300.0,5.8608,5.8646,5.8458,5.8571,120300.0
2013-10-03 12:30:00,15.61,15.64,15.6,15.63,71300.0,5.8571,5.8683,5.8533,5.8646,71300.0
2013-10-03 12:40:00,15.63,15.69,15.62,15.68,175700.0,5.8646,5.8871,5.8608,5.8833,175700.0
2013-10-03 12:50:00,15.68,15.72,15.67,15.72,165700.0,5.8833,5.8983,5.8796,5.8983,165700.0
2013-10-03 13:00:00,15.72,15.72,15.68,15.69,255700.0,5.8983,5.8983,5.8833,5.8871,255700.0
2013-10-03 13:10:00,15.7,15.71,15.66,15.67,116300.0,5.8908,5.8946,5.8758,5.8796,116300.0
2013-10-03 13:20:00,15.67,15.7,15.66,15.69,102600.0,5.8796,5.8908,5.8758,5.8871,102600.0
2013-10-03 13:30:00,15.69,15.7,15.68,15.68,123400.0,5.8871,5.8908,5.8833,5.8833,123400.0
2013-10-03 13:40:00,15.68,15.7,15.67,15.68,118500.0,5.8833,5.8908,5.8796,5.8833,118500.0
2013-10-03 13:50:00,15.67,15.69,15.67,15.69,48700.0,5.8796,5.8871,5.8796,5.8871,48700.0
2013-10-03 14:00:00,15.68,15.69,15.65,15.65,90900.0,5.8833,5.8871,5.8721,5.8721,90900.0
2013-10-03 14:10:00,15.66,15.69,15.65,15.67,137500.0,5.8758,5.8871,5.8721,5.8796,137500.0
2013-10-03 14:20:00,15.67,15.67,15.63,15.65,550800.0,5.8796,5.8796,5.8646,5.8721,550800.0
2013-10-03 14:30:00,15.65,15.67,15.62,15.65,91000.0,5.8721,5.8796,5.8608,5.8721,91000.0
2013-10-03 14:40:00,15.65,15.66,15.63,15.66,101500.0,5.8721,5.8758,5.8646,5.8758,101500.0
2013-10-03 14:50:00,15.66,15.7,15.65,15.68,254100.0,5.8758,5.8908,5.8721,5.8833,254100.0
2013-10-03 15:00:00,15.67,15.69,15.67,15.68,117500.0,5.8796,5.8871,5.8796,5.8833,117500.0
2013-10-03 15:10:00,15.68,15.69,15.67,15.67,100000.0,5.8833,5.8871,5.8796,5.8796,100000.0
2013-10-03 15:20:00,15.67,15.69,15.65,15.69,119600.0,5.8796,5.8871,5.8721,5.8871,119600.0
2013-10-03 15:30:00,15.69,15.74,15.67,15.73,201200.0,5.8871,5.9058,5.8796,5.9021,201200.0
2013-10-03 15:40:00,15.74,15.74,15.71,15.72,206400.0,5.9058,5.9058,5.8946,5.8983,206400.0
2013-10-03 15:50:00,15.71,15.75,15.69,15.71,1093100.0,5.8946,5.9096,5.8871,5.8946,1093100.0
2013-10-04 09:30:00,15.44,15.5,15.38,15.41,570700.0,5.7933,5.8158,5.7708,5.782,570700.0
2013-10-04 09:40:00,15.41,15.42,15.3,15.3,509600.0,5.782,5.7858,5.7407,5.7407,509600.0
2013-10-04 09:50:00,15.3,15.42,15.29,15.4,422500.0,5.7407,5.7858,5.737,5.7783,422500.0
2013-10-04 10:00:00,15.4,15.44,15.38,15.4,571700.0,5.7783,5.7933,5.7708,5.7783,571700.0
2013-10-04 10:10:00,15.39,15.4,15.35,15.36,356100.0,5.7745,5.7783,5.7595,5.7633,356100.0
2013-10-04 10:20:00,15.36,15.37,15.3,15.31,389000.0,5.7633,5.767,5.7407,5.7445,389000.0
2013-10-04 10:30:00,15.3,15.39,15.29,15.36,414900.0,5.7407,5.7745,5.737,5.7633,414900.0
2013-10-04 10:40:00,15.36,15.38,15.32,15.34,204600.0,5.7633,5.7708,5.7482,5.7557,204600.0
2013-10-04 10:50:00,15.34,15.38,15.33,15.38,175900.0,5.7557,5.7708,5.752,5.7708,175900.0
2013-10-04 11:00:00,15.37,15.38,15.34,15.36,130800.0,5.767,5.7708,5.7557,5.7633,130800.0
2013-10-04 11:10:00,15.36,15.38,15.35,15.38,194700.0,5.7633,5.7708,5.7595,5.7708,194700.0
2013-10-04 11:20:00,15.37,15.4,15.36,15.39,161600.0,5.767,5.7783,5.7633,5.7745,161600.0
2013-10-04 11:30:00,15.39,15.43,15.39,15.41,175800.0,5.7745,5.7895,5.7745,5.782,175800.0
2013-10-04 11:40:00,15.41,15.47,15.41,15.46,293300.0,5.782,5.8045,5.782,5.8008,293300.0
2013-10-04 11:50:00,15.46,15.47,15.44,15.46,133200.0,5.8008,5.8045,5.7933,5.8008,133200.0
2013-10-04 12:00:00,15.46,15.53,15.46,15.53,464300.0,5.8008,5.827,5.8008,5.827,464300.0
2013-10-04 12:10:00,15.53,15.55,15.51,15.53,140700.0,5.827,5.8345,5.8195,5.827,140700.0
2013-10-04 12:20:00,15.53,15.55,15.51,15.54,184400.0,5.827,5.8345,5.8195,5.8308,184400.0
2013-10-04 12:30:00,15.54,15.56,15.53,15.55,237000.0,5.8308,5.8383,5.827,5.8345,237000.0
2013-10-04 12:40:00,15.55,15.58,15.54,15.56,262000.0,5.8345,5.8458,5.8308,5.8383,262000.0
2013-10-04 12:50:00,15.56,15.56,15.48,15.5,181300.0,5.8383,5.8383,5.8083,5.8158,181300.0
2013-10-04 13:00:00,15.5,15.52,15.49,15.52,89900.0,5.8158,5.8233,5.812,5.8233,89900.0
2013-10-04 13:10:00,15.52,15.53,15.5,15.5,250100.0,5.8233,5.827,5.8158,5.8158,250100.0
2013-10-04 13:20:00,15.5,15.51,15.48,15.5,115600.0,5.8158,5.8195,5.8083,5.8158,115600.0
2013-10-04 13:30:00,15.5,15.56,15.5,15.56,157000.0,5.8158,5.8383,5.8158,5.8383,157000.0
2013-10-04 13:40:00,15.56,15.58,15.51,15.52,183500.0,5.8383,5.8458,5.8195,5.8233,183500.0
2013-10-04 13:50:00,15.52,15.53,15.5,15.52,197700.0,5.8233,5.827,5.8158,5.8233,197700.0
2013-10-04 14:00:00,15.52,15.56,15.51,15.55,165500.0,5.8233,5.8383,5.8195,5.8345,165500.0
2013-10-04 14:10:00,15.56,15.66,15.55,15.64,289000.0,5.8383,5.8758,5.8345,5.8683,289000.0
2013-10-04 14:20:00,15.64,15.65,15.62,15.64,184400.0,5.8683,5.8721,5.8608,5.8683,184400.0
2013-10-04 14:30:00,15.63,15.65,15.62,15.64,159800.0,5.8646,5.8721,5.8608,5.8683,159800.0
2013-10-04 14:40:00,15.64,15.69,15.64,15.69,201600.0,5.8683,5.8871,5.8683,5.8871,201600.0
2013-10-04 14:50:00,15.69,15.72,15.68,15.7,243600.0,5.8871,5.8983,5.8833,5.8908,243600.0
2013-10-04 15:00:00,15.7,15.7,15.66,15.69,137300.0,5.8908,5.8908,5.8758,5.8871,137300.0
2013-10-04 15:10:00,15.69,15.7,15.66,15.68,278000.0,5.8871,5.8908,5.8758,5.8833,278000.0
2013-10-04 15:20:00,15.68,15.73,15.68,15.7,311000.0,5.8833,5.9021,5.8833,5.8908,311000.0
2013-10-04 15:30:00,15.7,15.73,15.68,15.72,343400.0,5.8908,5.9021,5.8833,5.8983,343400.0
2013-10-04 15:40:00,15.72,15.72,15.69,15.72,294900.0,5.8983,5.8983,5.8871,5.8983,294900.0
2013-10-04 15:50:00,15.72,15.73,15.69,15.69,856900.0,5.8983,5.9021,5.8871,5.8871,856900.0
2013-10-07 09:30:00,15.68,15.75,15.62,15.64,473900.0,5.8833,5.9096,5.8608,5.8683,473900.0
2013-10-07 09:40:00,15.64,15.85,15.63,15.82,498400.0,5.8683,5.9471,5.8646,5.9359,498400.0
2013-10-07 09:50:00,15.83,15.84,15.7,15.75,245000.0,5.9396,5.9434,5.8908,5.9096,245000.0
2013-10-07 10:00:00,15.75,15.82,15.75,15.81,180300.0,5.9096,5.9359,5.9096,5.9321,180300.0
2013-10-07 10:10:00,15.81,15.84,15.75,15.78,145300.0,5.9321,5.9434,5.9096,5.9208,145300.0
2013-10-07 10:20:00,15.78,15.79,15.73,15.74,156500.0,5.9208,5.9246,5.9021,5.9058,156500.0
2013-10-07 10:30:00,15.74,15.75,15.7,15.72,144700.0,5.9058,5.9096,5.8908,5.8983,144700.0
2013-10-07 10:40:00,15.72,15.76,15.71,15.75,144500.0,5.8983,5.9133,5.8946,5.9096,144500.0
2013-10-07 10:50:00,15.75,15.76,15.73,15.73,432700.0,5.9096,5.9133,5.9021,5.9021,432700.0
2013-10-07 11:00:00,15.73,15.79,15.73,15.76,112200.0,5.9021,5.9246,5.9021,5.9133,112200.0
2013-10-07 11:10:00,15.75,15.76,15.73,15.73,461500.0,5.9096,5.9133,5.9021,5.9021,461500.0
2013-10-07 11:20:00,15.73,15.76,15.72,15.73,148100.0,5.9021,5.9133,5.8983,5.9021,148100.0
2013-10-07 11:30:00,15.74,15.75,15.72,15.72,234300.0,5.9058,5.9096,5.8983,5.8983,234300.0
2013-10-07 11:40:00,15.73,15.82,15.72,15.82,243200.0,5.9021,5.9359,5.8983,5.9359,243200.0
2013-10-07 11:50:00,15.82,15.84,15.78,15.79,229400.0,5.9359,5.9434,5.9208,5.9246,229400.0
2013-10-07 12:00:00,15.79,15.81,15.79,15.8,341800.0,5.9246,5.9321,5.9246,5.9283,341800.0
2013-10-07 12:10:00,15.8,15.81,15.78,15.79,346600.0,5.9283,5.9321,5.9208,5.9246,346600.0
2013-10-07 12:20:00,15.79,15.8,15.75,15.76,257500.0,5.9246,5.9283,5.9096,5.9133,257500.0
2013-10-07 12:30:00,15.75,15.75,15.72,15.74,125400.0,5.9096,5.9096,5.8983,5.9058,125400.0
2013-10-07 12:40:00,15.74,15.8,15.73,15.8,97300.0,5.9058,5.9283,5.9021,5.9283,97300.0
2013-10-07 12:50:00,15.8,15.8,15.76,15.79,144600.0,5.9283,5.9283,5.9133,5.9246,144600.0
2013-10-07 13:00:00,15.79,15.82,15.76,15.81,163300.0,5.9246,5.9359,5.9133,5.9321,163300.0
2013-10-07 13:10:00,15.81,15.83,15.78,15.79,414300.0,5.9321,5.9396,5.9208,5.9246,414300.0
2013-10-07 13:20:00,15.78,15.8,15.76,15.8,92400.0,5.9208,5.9283,5.9133,5.9283,92400.0
2013-10-07 13:30:00,15.8,15.81,15.77,15.78,207400.0,5.9283,5.9321,5.9171,5.9208,207400.0
2013-10-07 13:40:00,15.78,15.81,15.78,15.79,100600.0,5.9208,5.9321,5.9208,5.9246,100600.0
2013-10-07 13:50:00,15.79,15.85,15.79,15.84,334300.0,5.9246,5.9471,5.9246,5.9434,334300.0
2013-10-07 14:00:00,15.85,15.86,15.81,15.82,663100.0,5.9471,5.9509,5.9321,5.9359,663100.0
2013-10-07 14:10:00,15.82,15.83,15.78,15.78,214100.0,5.9359,5.9396,5.9208,5.9208,214100.0
2013-10-07 14:20:00,15.78,15.82,15.78,15.82,91800.0,5.9208,5.9359,5.9208,5.9359,91800.0
2013-10-07 14:30:00,15.81,15.83,15.8,15.8,139900.0,5.9321,5.9396,5.9283,5.9283,139900.0
2013-10-07 14:40:00,15.8,15.82,15.79,15.82,70000.0,5.9283,5.9359,5.9246,5.9359,70000.0
2013-10-07 14:50:00,15.82,15.82,15.78,15.79,88800.0,5.9359,5.9359,5.9208,5.9246,88800.0
2013-10-07 15:00:00,15.79,15.8,15.78,15.79,106100.0,5.9246,5.9283,5.9208,5.9246,106100.0
2013-10-07 15:10:00,15.79,15.79,15.74,15.74,378900.0,5.9246,5.9246,5.9058,5.9058,378900.0
2013-10-07 15:20:00,15.74,15.75,15.66,15.67,451900.0,5.9058,5.9096,5.8758,5.8796,451900.0
2013-10-07 15:30:00,15.67,15.71,15.67,15.68,328800.0,5.8796,5.8946,5.8796,5.8833,328800.0
2013-10-07 15:40:00,15.68,15.71,15.67,15.68,400000.0,5.8833,5.8946,5.8796,5.8833,400000.0
2013-10-07 15:50:00,15.69,15.69,15.65,15.66,553300.0,5.8871,5.8871,5.8721,5.8758,553300.0
2013-10-08 09:30:00,15.8,15.8,15.56,15.57,953300.0,5.9283,5.9283,5.8383,5.842,953300.0
2013-10-08 09:40:00,15.56,15.62,15.52,15.53,538600.0,5.8383,5.8608,5.8233,5.827,538600.0
2013-10-08 09:50:00,15.54,15.61,15.5,15.58,760600.0,5.8308,5.8571,5.8158,5.8458,760600.0
2013-10-08 10:00:00,15.58,15.58,15.44,15.47,878300.0,5.8458,5.8458,5.7933,5.8045,878300.0
2013-10-08 10:10:00,15.47,15.51,15.44,15.48,492100.0,5.8045,5.8195,5.7933,5.8083,492100.0
2013-10-08 10:20:00,15.48,15.54,15.48,15.52,415200.0,5.8083,5.8308,5.8083,5.8233,415200.0
2013-10-08 10:30:00,15.53,15.53,15.49,15.5,188700.0,5.827,5.827,5.812,5.8158,188700.0
2013-10-08 10:40:00,15.49,15.53,15.48,15.49,324400.0,5.812,5.827,5.8083,5.812,324400.0
2013-10-08 10:50:00,15.48,15.49,15.41,15.43,301000.0,5.8083,5.812,5.782,5.7895,301000.0
2013-10-08 11:00:00,15.43,15.43,15.37,15.39,249000.0,5.7895,5.7895,5.767,5.7745,249000.0
2013-10-08 11:10:00,15.39,15.45,15.38,15.41,311500.0,5.7745,5.797,5.7708,5.782,311500.0
2013-10-08 11:20:00,15.42,15.42,15.36,15.36,255300.0,5.7858,5.7858,5.7633,5.7633,255300.0
2013-10-08 11:30:00,15.37,15.37,15.33,15.34,272300.0,5.767,5.767,5.752,5.7557,272300.0
2013-10-08 11:40:00,15.35,15.35,15.31,15.31,309700.0,5.7595,5.7595,5.7445,5.7445,309700.0
2013-10-08 11:50:00,15.31,15.32,15.28,15.32,372800.0,5.7445,5.7482,5.7332,5.7482,372800.0
2013-10-08 12:00:00,15.32,15.34,15.3,15.34,260400.0,5.7482,5.7557,5.7407,5.7557,260400.0
2013-10-08 12:10:00,15.33,15.37,15.32,15.37,223200.0,5.752,5.767,5.7482,5.767,223200.0
2013-10-08 12:20:00,15.37,15.38,15.34,15.34,327100.0,5.767,5.7708,5.7557,5.7557,327100.0
2013-10-08 12:30:00,15.35,15.35,15.28,15.29,598000.0,5.7595,5.7595,5.7332,5.737,598000.0
2013-10-08 12:40:00,15.29,15.39,15.29,15.39,208900.0,5.737,5.7745,5.737,5.7745,208900.0
2013-10-08 12:50:00,15.39,15.43,15.37,15.43,323900.0,5.7745,5.7895,5.767,5.7895,323900.0
2013-10-08 13:00:00,15.43,15.47,15.39,15.42,220100.0,5.7895,5.8045,5.7745,5.7858,220100.0
2013-10-08 13:10:00,15.41,15.42,15.4,15.41,68400.0,5.782,5.7858,5.7783,5.782,68400.0
2013-10-08 13:20:00,15.41,15.44,15.39,15.44,298200.0,5.782,5.7933,5.7745,5.7933,298200.0
2013-10-08 13:30:00,15.43,15.45,15.4,15.4,206800.0,5.7895,5.797,5.7783,5.7783,206800.0
2013-10-08 13:40:00,15.4,15.41,15.37,15.38,113100.0,5.7783,5.782,5.767,5.7708,113100.0
2013-10-08 13:50:00,15.39,15.4,15.38,15.39,115200.0,5.7745,5.7783,5.7708,5.7745,115200.0
2013-10-08 14:00:00,15.4,15.4,15.33,15.36,209300.0,5.7783,5.7783,5.752,5.7633,209300.0
2013-10-08 14:10:00,15.36,15.38,15.31,15.33,213000.0,5.7633,5.7708,5.7445,5.752,213000.0
2013-10-08 14:20:00,15.33,15.37,15.32,15.37,135300.0,5.752,5.767,5.7482,5.767,135300.0
2013-10-08 14:30:00,15.36,15.37,15.33,15.34,150100.0,5.7633,5.767,5.752,5.7557,150100.0
2013-10-08 14:40:00,15.34,15.44,15.34,15.42,383200.0,5.7557,5.7933,5.7557,5.7858,383200.0
2013-10-08 14:50:00,15.43,15.43,15.36,15.39,148000.0,5.7895,5.7895,5.7633,5.7745,148000.0
2013-10-08 15:00:00,15.39,15.4,15.38,15.4,89700.0,5.7745,5.7783,5.7708,5.7783,89700.0
2013-10-08 15:10:00,15.4,15.43,15.39,15.43,106200.0,5.7783,5.7895,5.7745,5.7895,106200.0
2013-10-08 15:20:00,15.43,15.47,15.43,15.47,330000.0,5.7895,5.8045,5.7895,5.8045,330000.0
2013-10-08 15:30:00,15.46,15.47,15.41,15.44,290200.0,5.8008,5.8045,5.782,5.7933,290200.0
2013-10-08 15:40:00,15.44,15.44,15.4,15.41,252100.0,5.7933,5.7933,5.7783,5.782,252100.0
2013-10-08 15:50:00,15.41,15.41,15.39,15.4,585400.0,5.782,5.782,5.7745,5.7783,585400.0
2013-10-09 09:30:00,15.39,15.49,15.36,15.47,463800.0,5.7745,5.812,5.7633,5.8045,463800.0
2013-10-09 09:40:00,15.47,15.57,15.44,15.57,787500.0,5.8045,5.842,5.7933,5.842,787500.0
2013-10-09 09:50:00,15.56,15.57,15.5,15.54,795300.0,5.8383,5.842,5.8158,5.8308,795300.0
2013-10-09 10:00:00,15.55,15.59,15.46,15.47,583600.0,5.8345,5.8496,5.8008,5.8045,583600.0
2013-10-09 10:10:00,15.46,15.46,15.4,15.43,370900.0,5.8008,5.8008,5.7783,5.7895,370900.0
2013-10-09 10:20:00,15.43,15.43,15.35,15.35,340000.0,5.7895,5.7895,5.7595,5.7595,340000.0
2013-10-09 10:30:00,15.35,15.38,15.34,15.37,191900.0,5.7595,5.7708,5.7557,5.767,191900.0
2013-10-09 10:40:00,15.37,15.38,15.31,15.36,250700.0,5.767,5.7708,5.7445,5.7633,250700.0
2013-10-09 10:50:00,15.36,15.37,15.33,15.35,146500.0,5.7633,5.767,5.752,5.7595,146500.0
2013-10-09 11:00:00,15.35,15.38,15.31,15.31,310900.0,5.7595,5.7708,5.7445,5.7445,310900.0
2013-10-09 11:10:00,15.31,15.32,15.22,15.23,366900.0,5.7445,5.7482,5.7107,5.7145,366900.0
2013-10-09 11:20:00,15.23,15.24,15.13,15.17,417300.0,5.7145,5.7182,5.677,5.692,417300.0
2013-10-09 11:30:00,15.17,15.22,15.16,15.19,227900.0,5.692,5.7107,5.6882,5.6995,227900.0
2013-10-09 11:40:00,15.2,15.23,15.19,15.19,169700.0,5.7032,5.7145,5.6995,5.6995,169700.0
2013-10-09 11:50:00,15.2,15.25,15.19,15.24,186100.0,5.7032,5.722,5.6995,5.7182,186100.0
2013-10-09 12:00:00,15.24,15.27,15.19,15.19,190900.0,5.7182,5.7295,5.6995,5.6995,190900.0
2013-10-09 12:10:00,15.19,15.21,15.18,15.2,143500.0,5.6995,5.707,5.6957,5.7032,143500.0
2013-10-09 12:20:00,15.19,15.22,15.17,15.2,176400.0,5.6995,5.7107,5.692,5.7032,176400.0
2013-10-09 12:30:00,15.2,15.27,15.19,15.26,159500.0,5.7032,5.7295,5.6995,5.7257,159500.0
2013-10-09 12:40:00,15.26,15.27,15.23,15.23,158300.0,5.7257,5.7295,5.7145,5.7145,158300.0
2013-10-09 12:50:00,15.24,15.25,15.17,15.17,254600.0,5.7182,5.722,5.692,5.692,254600.0
2013-10-09 13:00:00,15.17,15.2,15.16,15.18,108200.0,5.692,5.7032,5.6882,5.6957,108200.0
2013-10-09 13:10:00,15.18,15.25,15.17,15.24,332500.0,5.6957,5.722,5.692,5.7182,332500.0
2013-10-09 13:20:00,15.23,15.34,15.23,15.31,192300.0,5.7145,5.7557,5.7145,5.7445,192300.0
2013-10-09 13:30:00,15.32,15.32,15.28,15.29,222300.0,5.7482,5.7482,5.7332,5.737,222300.0
2013-10-09 13:40:00,15.29,15.37,15.29,15.33,168700.0,5.737,5.767,5.737,5.752,168700.0
2013-10-09 13:50:00,15.32,15.34,15.31,15.33,87100.0,5.7482,5.7557,5.7445,5.752,87100.0
2013-10-09 14:00:00,15.33,15.37,15.26,15.34,283500.0,5.752,5.767,5.7257,5.7557,283500.0
2013-10-09 14:10:00,15.34,15.34,15.28,15.33,181700.0,5.7557,5.7557,5.7332,5.752,181700.0
2013-10-09 14:20:00,15.32,15.37,15.32,15.35,144600.0,5.7482,5.767,5.7482,5.7595,144600.0
2013-10-09 14:30:00,15.35,15.38,15.34,15.36,159400.0,5.7595,5.7708,5.7557,5.7633,159400.0
2013-10-09 14:40:00,15.36,15.37,15.32,15.34,206200.0,5.7633,5.767,5.7482,5.7557,206200.0
2013-10-09 14:50:00,15.33,15.35,15.32,15.35,236900.0,5.752,5.7595,5.7482,5.7595,236900.0
2013-10-09 15:00:00,15.35,15.4,15.33,15.4,197600.0,5.7595,5.7783,5.752,5.7783,197600.0
2013-10-09 15:10:00,15.39,15.4,15.36,15.37,195000.0,5.7745,5.7783,5.7633,5.767,195000.0
2013-10-09 15:20:00,15.36,15.37,15.34,15.35,236800.0,5.7633,5.767,5.7557,5.7595,236800.0
2013-10-09 15:30:00,15.36,15.39,15.34,15.36,231100.0,5.7633,5.7745,5.7557,5.7633,231100.0
2013-10-09 15:40:00,15.36,15.36,15.31,15.33,381500.0,5.7633,5.7633,5.7445,5.752,381500.0
2013-10-09 15:50:00,15.33,15.35,15.31,15.31,513900.0,5.752,5.7595,5.7445,5.7445,513900.0
2013-10-10 09:30:00,15.54,15.61,15.54,15.61,499900.0,5.8308,5.8571,5.8308,5.8571,499900.0
2013-10-10 09:40:00,15.6,15.63,15.55,15.57,465200.0,5.8533,5.8646,5.8345,5.842,465200.0
2013-10-10 09:50:00,15.58,15.6,15.52,15.6,337300.0,5.8458,5.8533,5.8233,5.8533,337300.0
2013-10-10 10:00:00,15.6,15.69,15.59,15.68,462900.0,5.8533,5.8871,5.8496,5.8833,462900.0
2013-10-10 10:10:00,15.67,15.69,15.59,15.59,939900.0,5.8796,5.8871,5.8496,5.8496,939900.0
2013-10-10 10:20:00,15.6,15.63,15.57,15.6,260700.0,5.8533,5.8646,5.842,5.8533,260700.0
2013-10-10 10:30:00,15.6,15.65,15.58,15.64,307600.0,5.8533,5.8721,5.8458,5.8683,307600.0
2013-10-10 10:40:00,15.64,15.73,15.64,15.71,745500.0,5.8683,5.9021,5.8683,5.8946,745500.0
2013-10-10 10:50:00,15.71,15.73,15.65,15.69,1242900.0,5.8946,5.9021,5.8721,5.8871,1242900.0
2013-10-10 11:00:00,15.69,15.7,15.6,15.62,331600.0,5.8871,5.8908,5.8533,5.8608,331600.0
2013-10-10 11:10:00,15.63,15.66,15.62,15.63,82200.0,5.8646,5.8758,5.8608,5.8646,82200.0
2013-10-10 11:20:00,15.62,15.66,15.61,15.64,139300.0,5.8608,5.8758,5.8571,5.8683,139300.0
2013-10-10 11:30:00,15.63,15.71,15.63,15.69,186900.0,5.8646,5.8946,5.8646,5.8871,186900.0
2013-10-10 11:40:00,15.68,15.71,15.62,15.67,320500.0,5.8833,5.8946,5.8608,5.8796,320500.0
2013-10-10 11:50:00,15.67,15.69,15.65,15.68,386800.0,5.8796,5.8871,5.8721,5.8833,386800.0
2013-10-10 12:00:00,15.68,15.7,15.66,15.66,254300.0,5.8833,5.8908,5.8758,5.8758,254300.0
2013-10-10 12:10:00,15.67,15.67,15.61,15.62,172700.0,5.8796,5.8796,5.8571,5.8608,172700.0
2013-10-10 12:20:00,15.62,15.63,15.59,15.59,232800.0,5.8608,5.8646,5.8496,5.8496,232800.0
2013-10-10 12:30:00,15.59,15.6,15.57,15.57,91700.0,5.8496,5.8533,5.842,5.842,91700.0
2013-10-10 12:40:00,15.57,15.58,15.55,15.57,94500.0,5.842,5.8458,5.8345,5.842,94500.0
2013-10-10 12:50:00,15.57,15.62,15.56,15.6,184500.0,5.842,5.8608,5.8383,5.8533,184500.0
2013-10-10 13:00:00,15.6,15.61,15.53,15.54,279200.0,5.8533,5.8571,5.827,5.8308,279200.0
2013-10-10 13:10:00,15.55,15.55,15.51,15.51,144800.0,5.8345,5.8345,5.8195,5.8195,144800.0
2013-10-10 13:20:00,15.51,15.53,15.5,15.5,167600.0,5.8195,5.827,5.8158,5.8158,167600.0
2013-10-10 13:30:00,15.51,15.56,15.5,15.56,96500.0,5.8195,5.8383,5.8158,5.8383,96500.0
2013-10-10 13:40:00,15.55,15.63,15.54,15.63,156100.0,5.8345,5.8646,5.8308,5.8646,156100.0
2013-10-10 13:50:00,15.64,15.67,15.62,15.63,189200.0,5.8683,5.8796,5.8608,5.8646,189200.0
2013-10-10 14:00:00,15.62,15.65,15.62,15.63,91600.0,5.8608,5.8721,5.8608,5.8646,91600.0
2013-10-10 14:10:00,15.63,15.65,15.62,15.64,109100.0,5.8646,5.8721,5.8608,5.8683,109100.0
2013-10-10 14:20:00,15.64,15.64,15.62,15.63,55500.0,5.8683,5.8683,5.8608,5.8646,55500.0
2013-10-10 14:30:00,15.63,15.65,15.61,15.63,100000.0,5.8646,5.8721,5.8571,5.8646,100000.0
2013-10-10 14:40:00,15.63,15.65,15.58,15.58,260600.0,5.8646,5.8721,5.8458,5.8458,260600.0
2013-10-10 14:50:00,15.58,15.63,15.57,15.59,244700.0,5.8458,5.8646,5.842,5.8496,244700.0
2013-10-10 15:00:00,15.59,15.68,15.58,15.67,520400.0,5.8496,5.8833,5.8458,5.8796,520400.0
2013-10-10 15:10:00,15.66,15.69,15.64,15.64,695300.0,5.8758,5.8871,5.8683,5.8683,695300.0
2013-10-10 15:20:00,15.65,15.67,15.62,15.63,282200.0,5.8721,5.8796,5.8608,5.8646,282200.0
2013-10-10 15:30:00,15.64,15.65,15.61,15.61,223800.0,5.8683,5.8721,5.8571,5.8571,223800.0
2013-10-10 15:40:00,15.62,15.62,15.6,15.61,320600.0,5.8608,5.8608,5.8533,5.8571,320600.0
2013-10-10 15:50:00,15.61,15.63,15.57,15.63,706800.0,5.8571,5.8646,5.842,5.8646,706800.0
2013-10-11 09:30:00,15.56,15.69,15.48,15.67,706600.0,5.8383,5.8871,5.8083,5.8796,706600.0
2013-10-11 09:40:00,15.67,15.76,15.64,15.74,575700.0,5.8796,5.9133,5.8683,5.9058,575700.0
2013-10-11 09:50:00,15.74,15.75,15.65,15.71,1716800.0,5.9058,5.9096,5.8721,5.8946,1716800.0
2013-10-11 10:00:00,15.71,15.71,15.62,15.63,249600.0,5.8946,5.8946,5.8608,5.8646,249600.0
2013-10-11 10:10:00,15.62,15.65,15.6,15.61,279800.0,5.8608,5.8721,5.8533,5.8571,279800.0
2013-10-11 10:20:00,15.61,15.65,15.6,15.63,173100.0,5.8571,5.8721,5.8533,5.8646,173100.0
2013-10-11 10:30:00,15.62,15.63,15.55,15.55,160400.0,5.8608,5.8646,5.8345,5.8345,160400.0
2013-10-11 10:40:00,15.55,15.55,15.46,15.46,190800.0,5.8345,5.8345,5.8008,5.8008,190800.0
2013-10-11 10:50:00,15.46,15.54,15.44,15.51,177700.0,5.8008,5.8308,5.7933,5.8195,177700.0
2013-10-11 11:00:00,15.52,15.52,15.48,15.52,119200.0,5.8233,5.8233,5.8083,5.8233,119200.0
2013-10-11 11:10:00,15.52,15.53,15.51,15.53,121800.0,5.8233,5.827,5.8195,5.827,121800.0
2013-10-11 11:20:00,15.53,15.56,15.49,15.55,123700.0,5.827,5.8383,5.812,5.8345,123700.0
2013-10-11 11:30:00,15.56,15.64,15.55,15.63,124600.0,5.8383,5.8683,5.8345,5.8646,124600.0
2013-10-11 11:40:00,15.63,15.65,15.62,15.62,255300.0,5.8646,5.8721,5.8608,5.8608,255300.0
2013-10-11 11:50:00,15.62,15.7,15.58,15.67,372400.0,5.8608,5.8908,5.8458,5.8796,372400.0
2013-10-11 12:00:00,15.67,15.73,15.67,15.7,350800.0,5.8796,5.9021,5.8796,5.8908,350800.0
2013-10-11 12:10:00,15.7,15.7,15.65,15.7,290800.0,5.8908,5.8908,5.8721,5.8908,290800.0
2013-10-11 12:20:00,15.7,15.73,15.69,15.69,215600.0,5.8908,5.9021,5.8871,5.8871,215600.0
2013-10-11 12:30:00,15.7,15.71,15.68,15.68,123800.0,5.8908,5.8946,5.8833,5.8833,123800.0
2013-10-11 12:40:00,15.68,15.7,15.67,15.68,55200.0,5.8833,5.8908,5.8796,5.8833,55200.0
2013-10-11 12:50:00,15.67,15.69,15.67,15.68,105100.0,5.8796,5.8871,5.8796,5.8833,105100.0
2013-10-11 13:00:00,15.68,15.72,15.67,15.71,215700.0,5.8833,5.8983,5.8796,5.8946,215700.0
2013-10-11 13:10:00,15.7,15.71,15.66,15.66,109600.0,5.8908,5.8946,5.8758,5.8758,109600.0
2013-10-11 13:20:00,15.67,15.67,15.64,15.65,113900.0,5.8796,5.8796,5.8683,5.8721,113900.0
2013-10-11 13:30:00,15.65,15.66,15.64,15.65,75300.0,5.8721,5.8758,5.8683,5.8721,75300.0
2013-10-11 13:40:00,15.66,15.67,15.63,15.63,381900.0,5.8758,5.8796,5.8646,5.8646,381900.0
2013-10-11 13:50:00,15.63,15.64,15.61,15.63,255900.0,5.8646,5.8683,5.8571,5.8646,255900.0
2013-10-11 14:00:00,15.62,15.64,15.61,15.64,87200.0,5.8608,5.8683,5.8571,5.8683,87200.0
2013-10-11 14:10:00,15.64,15.68,15.63,15.65,319900.0,5.8683,5.8833,5.8646,5.8721,319900.0
2013-10-11 14:20:00,15.66,15.66,15.62,15.62,155200.0,5.8758,5.8758,5.8608,5.8608,155200.0
2013-10-11 14:30:00,15.62,15.63,15.61,15.62,121100.0,5.8608,5.8646,5.8571,5.8608,121100.0
2013-10-11 14:40:00,15.61,15.63,15.6,15.6,209600.0,5.8571,5.8646,5.8533,5.8533,209600.0
2013-10-11 14:50:00,15.6,15.63,15.58,15.59,402300.0,5.8533,5.8646,5.8458,5.8496,402300.0
2013-10-11 15:00:00,15.59,15.6,15.56,15.6,278100.0,5.8496,5.8533,5.8383,5.8533,278100.0
2013-10-11 15:10:00,15.6,15.63,15.59,15.61,193500.0,5.8533,5.8646,5.8496,5.8571,193500.0
2013-10-11 15:20:00,15.61,15.64,15.59,15.64,197700.0,5.8571,5.8683,5.8496,5.8683,197700.0
2013-10-11 15:30:00,15.64,15.68,15.63,15.65,284800.0,5.8683,5.8833,5.8646,5.8721,284800.0
2013-10-11 15:40:00,15.65,15.65,15.63,15.65,236600.0,5.8721,5.8721,5.8646,5.8721,236600.0
2013-10-11 15:50:00,15.64,15.66,15.6,15.61,1180400.0,5.8683,5.8758,5.8533,5.8571,1180400.0
2013-10-14 09:30:00,15.46,15.56,15.43,15.51,385800.0,5.8008,5.8383,5.7895,5.8195,385800.0
2013-10-14 09:40:00,15.52,15.57,15.47,15.54,672100.0,5.8233,5.842,5.8045,5.8308,672100.0
2013-10-14 09:50:00,15.55,15.57,15.46,15.48,1041600.0,5.8345,5.842,5.8008,5.8083,1041600.0
2013-10-14 10:00:00,15.48,15.53,15.44,15.53,295600.0,5.8083,5.827,5.7933,5.827,295600.0
2013-10-14 10:10:00,15.52,15.57,15.5,15.54,134400.0,5.8233,5.842,5.8158,5.8308,134400.0
2013-10-14 10:20:00,15.54,15.57,15.51,15.52,201100.0,5.8308,5.842,5.8195,5.8233,201100.0
2013-10-14 10:30:00,15.52,15.52,15.49,15.49,181800.0,5.8233,5.8233,5.812,5.812,181800.0
2013-10-14 10:40:00,15.5,15.51,15.45,15.46,225400.0,5.8158,5.8195,5.797,5.8008,225400.0
2013-10-14 10:50:00,15.46,15.51,15.46,15.5,117600.0,5.8008,5.8195,5.8008,5.8158,117600.0
2013-10-14 11:00:00,15.49,15.53,15.48,15.51,114700.0,5.812,5.827,5.8083,5.8195,114700.0
2013-10-14 11:10:00,15.52,15.55,15.5,15.54,210000.0,5.8233,5.8345,5.8158,5.8308,210000.0
2013-10-14 11:20:00,15.54,15.55,15.5,15.5,158300.0,5.8308,5.8345,5.8158,5.8158,158300.0
2013-10-14 11:30:00,15.51,15.54,15.49,15.52,252500.0,5.8195,5.8308,5.812,5.8233,252500.0
2013-10-14 11:40:00,15.52,15.53,15.5,15.53,108100.0,5.8233,5.827,5.8158,5.827,108100.0
2013-10-14 11:50:00,15.53,15.57,15.53,15.57,109100.0,5.827,5.842,5.827,5.842,109100.0
2013-10-14 12:00:00,15.56,15.57,15.54,15.55,311100.0,5.8383,5.842,5.8308,5.8345,311100.0
2013-10-14 12:10:00,15.55,15.56,15.54,15.55,129800.0,5.8345,5.8383,5.8308,5.8345,129800.0
2013-10-14 12:20:00,15.54,15.56,15.52,15.55,161200.0,5.8308,5.8383,5.8233,5.8345,161200.0
2013-10-14 12:30:00,15.55,15.59,15.55,15.59,169000.0,5.8345,5.8496,5.8345,5.8496,169000.0
2013-10-14 12:40:00,15.59,15.66,15.58,15.65,247100.0,5.8496,5.8758,5.8458,5.8721,247100.0
2013-10-14 12:50:00,15.65,15.67,15.62,15.66,432600.0,5.8721,5.8796,5.8608,5.8758,432600.0
2013-10-14 13:00:00,15.66,15.69,15.64,15.66,510600.0,5.8758,5.8871,5.8683,5.8758,510600.0
2013-10-14 13:10:00,15.66,15.71,15.65,15.7,377000.0,5.8758,5.8946,5.8721,5.8908,377000.0
2013-10-14 13:20:00,15.71,15.73,15.7,15.72,312600.0,5.8946,5.9021,5.8908,5.8983,312600.0
2013-10-14 13:30:00,15.71,15.79,15.71,15.79,152100.0,5.8946,5.9246,5.8946,5.9246,152100.0
2013-10-14 13:40:00,15.79,15.82,15.74,15.75,534000.0,5.9246,5.9359,5.9058,5.9096,534000.0
2013-10-14 13:50:00,15.75,15.75,15.68,15.72,994900.0,5.9096,5.9096,5.8833,5.8983,994900.0
2013-10-14 14:00:00,15.73,15.78,15.71,15.73,854700.0,5.9021,5.9208,5.8946,5.9021,854700.0
2013-10-14 14:10:00,15.74,15.76,15.73,15.75,441700.0,5.9058,5.9133,5.9021,5.9096,441700.0
2013-10-14 14:20:00,15.75,15.75,15.73,15.74,111700.0,5.9096,5.9096,5.9021,5.9058,111700.0
2013-10-14 14:30:00,15.74,15.75,15.73,15.75,682100.0,5.9058,5.9096,5.9021,5.9096,682100.0
2013-10-14 14:40:00,15.75,15.75,15.69,15.71,532900.0,5.9096,5.9096,5.8871,5.8946,532900.0
2013-10-14 14:50:00,15.7,15.74,15.7,15.74,101400.0,5.8908,5.9058,5.8908,5.9058,101400.0
2013-10-14 15:00:00,15.73,15.76,15.72,15.75,376700.0,5.9021,5.9133,5.8983,5.9096,376700.0
2013-10-14 15:10:00,15.75,15.77,15.74,15.74,1284700.0,5.9096,5.9171,5.9058,5.9058,1284700.0
2013-10-14 15:20:00,15.75,15.75,15.72,15.74,199700.0,5.9096,5.9096,5.8983,5.9058,199700.0
2013-10-14 15:30:00,15.74,15.75,15.74,15.74,467800.0,5.9058,5.9096,5.9058,5.9058,467800.0
2013-10-14 15:40:00,15.74,15.75,15.69,15.7,684900.0,5.9058,5.9096,5.8871,5.8908,684900.0
2013-10-14 15:50:00,15.71,15.72,15.68,15.71,836300.0,5.8946,5.8983,5.8833,5.8946,836300.0
2013-10-15 09:30:00,15.64,15.72,15.6,15.67,798700.0,5.8683,5.8983,5.8533,5.8796,798700.0
2013-10-15 09:40:00,15.66,15.69,15.57,15.67,316000.0,5.8758,5.8871,5.842,5.8796,316000.0
2013-10-15 09:50:00,15.67,15.7,15.6,15.6,464900.0,5.8796,5.8908,5.8533,5.8533,464900.0
2013-10-15 10:00:00,15.61,15.61,15.54,15.58,557000.0,5.8571,5.8571,5.8308,5.8458,557000.0
2013-10-15 10:10:00,15.58,15.66,15.57,15.63,663200.0,5.8458,5.8758,5.842,5.8646,663200.0
2013-10-15 10:20:00,15.63,15.69,15.61,15.69,342200.0,5.8646,5.8871,5.8571,5.8871,342200.0
2013-10-15 10:30:00,15.69,15.76,15.68,15.7,1082000.0,5.8871,5.9133,5.8833,5.8908,1082000.0
2013-10-15 10:40:00,15.7,15.71,15.67,15.71,341000.0,5.8908,5.8946,5.8796,5.8946,341000.0
2013-10-15 10:50:00,15.7,15.72,15.69,15.71,228800.0,5.8908,5.8983,5.8871,5.8946,228800.0
2013-10-15 11:00:00,15.71,15.72,15.7,15.71,604500.0,5.8946,5.8983,5.8908,5.8946,604500.0
2013-10-15 11:10:00,15.7,15.72,15.69,15.71,1138400.0,5.8908,5.8983,5.8871,5.8946,1138400.0
2013-10-15 11:20:00,15.7,15.74,15.7,15.71,744900.0,5.8908,5.9058,5.8908,5.8946,744900.0
2013-10-15 11:30:00,15.71,15.71,15.63,15.64,570900.0,5.8946,5.8946,5.8646,5.8683,570900.0
2013-10-15 11:40:00,15.65,15.65,15.58,15.6,447800.0,5.8721,5.8721,5.8458,5.8533,447800.0
2013-10-15 11:50:00,15.6,15.65,15.6,15.63,245000.0,5.8533,5.8721,5.8533,5.8646,245000.0
2013-10-15 12:00:00,15.64,15.65,15.62,15.62,224800.0,5.8683,5.8721,5.8608,5.8608,224800.0
2013-10-15 12:10:00,15.62,15.63,15.56,15.6,345600.0,5.8608,5.8646,5.8383,5.8533,345600.0
2013-10-15 12:20:00,15.6,15.64,15.6,15.62,128800.0,5.8533,5.8683,5.8533,5.8608,128800.0
2013-10-15 12:30:00,15.62,15.64,15.61,15.61,93600.0,5.8608,5.8683,5.8571,5.8571,93600.0
2013-10-15 12:40:00,15.61,15.65,15.61,15.65,197000.0,5.8571,5.8721,5.8571,5.8721,197000.0
2013-10-15 12:50:00,15.65,15.72,15.64,15.71,598700.0,5.8721,5.8983,5.8683,5.8946,598700.0
2013-10-15 13:00:00,15.71,15.71,15.66,15.67,488200.0,5.8946,5.8946,5.8758,5.8796,488200.0
2013-10-15 13:10:00,15.68,15.7,15.66,15.7,129300.0,5.8833,5.8908,5.8758,5.8908,129300.0
2013-10-15 13:20:00,15.69,15.71,15.68,15.69,145400.0,5.8871,5.8946,5.8833,5.8871,145400.0
2013-10-15 13:30:00,15.69,15.71,15.67,15.71,124500.0,5.8871,5.8946,5.8796,5.8946,124500.0
2013-10-15 13:40:00,15.7,15.71,15.68,15.7,375700.0,5.8908,5.8946,5.8833,5.8908,375700.0
2013-10-15 13:50:00,15.71,15.75,15.7,15.75,221600.0,5.8946,5.9096,5.8908,5.9096,221600.0
2013-10-15 14:00:00,15.75,15.77,15.74,15.77,185400.0,5.9096,5.9171,5.9058,5.9171,185400.0
2013-10-15 14:10:00,15.76,15.78,15.74,15.76,146300.0,5.9133,5.9208,5.9058,5.9133,146300.0
2013-10-15 14:20:00,15.77,15.78,15.71,15.71,185800.0,5.9171,5.9208,5.8946,5.8946,185800.0
2013-10-15 14:30:00,15.72,15.72,15.63,15.65,172800.0,5.8983,5.8983,5.8646,5.8721,172800.0
2013-10-15 14:40:00,15.66,15.7,15.63,15.65,256800.0,5.8758,5.8908,5.8646,5.8721,256800.0
2013-10-15 14:50:00,15.65,15.72,15.65,15.72,110100.0,5.8721,5.8983,5.8721,5.8983,110100.0
2013-10-15 15:00:00,15.72,15.74,15.69,15.74,266100.0,5.8983,5.9058,5.8871,5.9058,266100.0
2013-10-15 15:10:00,15.74,15.76,15.73,15.74,119400.0,5.9058,5.9133,5.9021,5.9058,119400.0
2013-10-15 15:20:00,15.74,15.75,15.7,15.73,157300.0,5.9058,5.9096,5.8908,5.9021,157300.0
2013-10-15 15:30:00,15.72,15.74,15.72,15.73,224300.0,5.8983,5.9058,5.8983,5.9021,224300.0
2013-10-15 15:40:00,15.73,15.74,15.7,15.73,465700.0,5.9021,5.9058,5.8908,5.9021,465700.0
2013-10-15 15:50:00,15.73,15.74,15.68,15.68,1664300.0,5.9021,5.9058,5.8833,5.8833,1664300.0
2013-10-16 09:30:00,15.83,15.86,15.76,15.79,533500.0,5.9396,5.9509,5.9133,5.9246,533500.0
2013-10-16 09:40:00,15.78,15.85,15.77,15.84,353700.0,5.9208,5.9471,5.9171,5.9434,353700.0
2013-10-16 09:50:00,15.84,15.88,15.81,15.87,618200.0,5.9434,5.9584,5.9321,5.9546,618200.0
2013-10-16 10:00:00,15.86,15.89,15.74,15.83,503800.0,5.9509,5.9621,5.9058,5.9396,503800.0
2013-10-16 10:10:00,15.83,15.86,15.78,15.86,328800.0,5.9396,5.9509,5.9208,5.9509,328800.0
2013-10-16 10:20:00,15.86,15.88,15.78,15.78,288200.0,5.9509,5.9584,5.9208,5.9208,288200.0
2013-10-16 10:30:00,15.78,15.8,15.71,15.72,447000.0,5.9208,5.9283,5.8946,5.8983,447000.0
2013-10-16 10:40:00,15.73,15.76,15.72,15.75,324800.0,5.9021,5.9133,5.8983,5.9096,324800.0
2013-10-16 10:50:00,15.75,15.77,15.72,15.74,324200.0,5.9096,5.9171,5.8983,5.9058,324200.0
2013-10-16 11:00:00,15.73,15.77,15.73,15.74,187900.0,5.9021,5.9171,5.9021,5.9058,187900.0
2013-10-16 11:10:00,15.74,15.76,15.71,15.73,146300.0,5.9058,5.9133,5.8946,5.9021,146300.0
2013-10-16 11:20:00,15.73,15.73,15.67,15.68,311000.0,5.9021,5.9021,5.8796,5.8833,311000.0
2013-10-16 11:30:00,15.68,15.7,15.65,15.67,179700.0,5.8833,5.8908,5.8721,5.8796,179700.0
2013-10-16 11:40:00,15.67,15.67,15.64,15.66,152200.0,5.8796,5.8796,5.8683,5.8758,152200.0
2013-10-16 11:50:00,15.66,15.71,15.66,15.71,156600.0,5.8758,5.8946,5.8758,5.8946,156600.0
2013-10-16 12:00:00,15.7,15.71,15.68,15.69,349900.0,5.8908,5.8946,5.8833,5.8871,349900.0
2013-10-16 12:10:00,15.69,15.79,15.69,15.78,284200.0,5.8871,5.9246,5.8871,5.9208,284200.0
2013-10-16 12:20:00,15.78,15.78,15.72,15.72,197300.0,5.9208,5.9208,5.8983,5.8983,197300.0
2013-10-16 12:30:00,15.72,15.72,15.7,15.72,164800.0,5.8983,5.8983,5.8908,5.8983,164800.0
2013-10-16 12:40:00,15.72,15.72,15.7,15.71,140400.0,5.8983,5.8983,5.8908,5.8946,140400.0
2013-10-16 12:50:00,15.7,15.73,15.69,15.73,223100.0,5.8908,5.9021,5.8871,5.9021,223100.0
2013-10-16 13:00:00,15.73,15.77,15.73,15.74,647600.0,5.9021,5.9171,5.9021,5.9058,647600.0
2013-10-16 13:10:00,15.73,15.78,15.72,15.78,428700.0,5.9021,5.9208,5.8983,5.9208,428700.0
2013-10-16 13:20:00,15.79,15.9,15.77,15.89,1101700.0,5.9246,5.9659,5.9171,5.9621,1101700.0
2013-10-16 13:30:00,15.89,15.94,15.89,15.9,1769600.0,5.9621,5.9809,5.9621,5.9659,1769600.0
2013-10-16 13:40:00,15.91,15.92,15.82,15.82,519500.0,5.9696,5.9734,5.9359,5.9359,519500.0
2013-10-16 13:50:00,15.82,15.83,15.77,15.8,1539500.0,5.9359,5.9396,5.9171,5.9283,1539500.0
2013-10-16 14:00:00,15.8,15.83,15.79,15.82,980900.0,5.9283,5.9396,5.9246,5.9359,980900.0
2013-10-16 14:10:00,15.81,15.81,15.77,15.8,469200.0,5.9321,5.9321,5.9171,5.9283,469200.0
2013-10-16 14:20:00,15.8,15.81,15.78,15.79,312900.0,5.9283,5.9321,5.9208,5.9246,312900.0
2013-10-16 14:30:00,15.79,15.81,15.77,15.78,368300.0,5.9246,5.9321,5.9171,5.9208,368300.0
2013-10-16 14:40:00,15.78,15.85,15.77,15.85,242800.0,5.9208,5.9471,5.9171,5.9471,242800.0
2013-10-16 14:50:00,15.85,15.85,15.8,15.81,199400.0,5.9471,5.9471,5.9283,5.9321,199400.0
2013-10-16 15:00:00,15.81,15.81,15.8,15.81,195000.0,5.9321,5.9321,5.9283,5.9321,195000.0
2013-10-16 15:10:00,15.8,15.89,15.8,15.86,461200.0,5.9283,5.9621,5.9283,5.9509,461200.0
2013-10-16 15:20:00,15.86,15.87,15.8,15.81,324800.0,5.9509,5.9546,5.9283,5.9321,324800.0
2013-10-16 15:30:00,15.81,15.81,15.73,15.76,1327700.0,5.9321,5.9321,5.9021,5.9133,1327700.0
2013-10-16 15:40:00,15.76,15.78,15.72,15.74,996700.0,5.9133,5.9208,5.8983,5.9058,996700.0
2013-10-16 15:50:00,15.74,15.75,15.7,15.72,946200.0,5.9058,5.9096,5.8908,5.8983,946200.0
2013-10-17 09:30:00,15.76,15.85,15.72,15.81,493800.0,5.9133,5.9471,5.8983,5.9321,493800.0
2013-10-17 09:40:00,15.8,15.94,15.78,15.93,579000.0,5.9283,5.9809,5.9208,5.9771,579000.0
2013-10-17 09:50:00,15.93,15.99,15.92,15.95,862400.0,5.9771,5.9996,5.9734,5.9846,862400.0
2013-10-17 10:00:00,15.95,16.0,15.91,15.93,883000.0,5.9846,6.0034,5.9696,5.9771,883000.0
2013-10-17 10:10:00,15.93,15.95,15.85,15.85,423800.0,5.9771,5.9846,5.9471,5.9471,423800.0
2013-10-17 10:20:00,15.85,15.86,15.82,15.84,158600.0,5.9471,5.9509,5.9359,5.9434,158600.0
2013-10-17 10:30:00,15.84,15.88,15.84,15.88,158200.0,5.9434,5.9584,5.9434,5.9584,158200.0
2013-10-17 10:40:00,15.88,15.93,15.87,15.89,284200.0,5.9584,5.9771,5.9546,5.9621,284200.0
2013-10-17 10:50:00,15.88,15.92,15.86,15.87,155200.0,5.9584,5.9734,5.9509,5.9546,155200.0
2013-10-17 11:00:00,15.87,15.89,15.82,15.86,318500.0,5.9546,5.9621,5.9359,5.9509,318500.0
2013-10-17 11:10:00,15.86,15.9,15.83,15.86,299100.0,5.9509,5.9659,5.9396,5.9509,299100.0
2013-10-17 11:20:00,15.87,15.89,15.84,15.84,237900.0,5.9546,5.9621,5.9434,5.9434,237900.0
2013-10-17 11:30:00,15.84,15.86,15.79,15.85,223600.0,5.9434,5.9509,5.9246,5.9471,223600.0
2013-10-17 11:40:00,15.85,15.89,15.83,15.88,206700.0,5.9471,5.9621,5.9396,5.9584,206700.0
2013-10-17 11:50:00,15.88,15.89,15.82,15.84,292700.0,5.9584,5.9621,5.9359,5.9434,292700.0
2013-10-17 12:00:00,15.83,15.86,15.83,15.86,286200.0,5.9396,5.9509,5.9396,5.9509,286200.0
2013-10-17 12:10:00,15.86,15.9,15.85,15.9,144700.0,5.9509,5.9659,5.9471,5.9659,144700.0
2013-10-17 12:20:00,15.9,15.91,15.88,15.9,213000.0,5.9659,5.9696,5.9584,5.9659,213000.0
2013-10-17 12:30:00,15.91,15.93,15.9,15.93,159900.0,5.9696,5.9771,5.9659,5.9771,159900.0
2013-10-17 12:40:00,15.93,15.93,15.87,15.88,148300.0,5.9771,5.9771,5.9546,5.9584,148300.0
2013-10-17 12:50:00,15.87,15.89,15.87,15.88,72400.0,5.9546,5.9621,5.9546,5.9584,72400.0
2013-10-17 13:00:00,15.88,15.89,15.85,15.85,131300.0,5.9584,5.9621,5.9471,5.9471,131300.0
2013-10-17 13:10:00,15.85,15.86,15.82,15.84,201300.0,5.9471,5.9509,5.9359,5.9434,201300.0
2013-10-17 13:20:00,15.84,15.85,15.8,15.82,194800.0,5.9434,5.9471,5.9283,5.9359,194800.0
2013-10-17 13:30:00,15.82,15.82,15.77,15.78,183900.0,5.9359,5.9359,5.9171,5.9208,183900.0
2013-10-17 13:40:00,15.77,15.85,15.77,15.85,200300.0,5.9171,5.9471,5.9171,5.9471,200300.0
2013-10-17 13:50:00,15.84,15.85,15.81,15.83,183200.0,5.9434,5.9471,5.9321,5.9396,183200.0
2013-10-17 14:00:00,15.82,15.83,15.8,15.81,150100.0,5.9359,5.9396,5.9283,5.9321,150100.0
2013-10-17 14:10:00,15.82,15.82,15.74,15.77,219600.0,5.9359,5.9359,5.9058,5.9171,219600.0
2013-10-17 14:20:00,15.77,15.82,15.77,15.78,177200.0,5.9171,5.9359,5.9171,5.9208,177200.0
2013-10-17 14:30:00,15.79,15.83,15.78,15.83,133300.0,5.9246,5.9396,5.9208,5.9396,133300.0
2013-10-17 14:40:00,15.83,15.87,15.83,15.85,176900.0,5.9396,5.9546,5.9396,5.9471,176900.0
2013-10-17 14:50:00,15.85,15.86,15.84,15.85,210800.0,5.9471,5.9509,5.9434,5.9471,210800.0
2013-10-17 15:00:00,15.84,15.85,15.8,15.85,120500.0,5.9434,5.9471,5.9283,5.9471,120500.0
2013-10-17 15:10:00,15.85,15.85,15.82,15.85,174400.0,5.9471,5.9471,5.9359,5.9471,174400.0
2013-10-17 15:20:00,15.85,15.85,15.8,15.83,418700.0,5.9471,5.9471,5.9283,5.9396,418700.0
2013-10-17 15:30:00,15.84,15.87,15.83,15.87,297100.0,5.9434,5.9546,5.9396,5.9546,297100.0
2013-10-17 15:40:00,15.87,15.87,15.85,15.86,257300.0,5.9546,5.9546,5.9471,5.9509,257300.0
2013-10-17 15:50:00,15.86,15.88,15.84,15.85,789700.0,5.9509,5.9584,5.9434,5.9471,789700.0
2013-10-18 09:30:00,15.91,15.93,15.83,15.89,377900.0,5.9696,5.9771,5.9396,5.9621,377900.0
2013-10-18 09:40:00,15.88,15.99,15.88,15.95,403600.0,5.9584,5.9996,5.9584,5.9846,403600.0
2013-10-18 09:50:00,15.94,16.0,15.89,15.99,504300.0,5.9809,6.0034,5.9621,5.9996,504300.0
2013-10-18 10:00:00,15.99,16.0,15.97,15.98,541200.0,5.9996,6.0034,5.9921,5.9959,541200.0
2013-10-18 10:10:00,15.98,15.99,15.93,15.95,564500.0,5.9959,5.9996,5.9771,5.9846,564500.0
2013-10-18 10:20:00,15.95,16.0,15.95,15.97,283300.0,5.9846,6.0034,5.9846,5.9921,283300.0
2013-10-18 10:30:00,15.97,15.99,15.95,15.98,330500.0,5.9921,5.9996,5.9846,5.9959,330500.0
2013-10-18 10:40:00,15.99,16.02,15.98,16.0,309800.0,5.9996,6.0109,5.9959,6.0034,309800.0
2013-10-18 10:50:00,16.0,16.01,15.95,15.96,486400.0,6.0034,6.0071,5.9846,5.9884,486400.0
2013-10-18 11:00:00,15.97,16.0,15.96,15.96,699100.0,5.9921,6.0034,5.9884,5.9884,699100.0
2013-10-18 11:10:00,15.96,15.97,15.92,15.92,207900.0,5.9884,5.9921,5.9734,5.9734,207900.0
2013-10-18 11:20:00,15.93,15.93,15.89,15.91,195000.0,5.9771,5.9771,5.9621,5.9696,195000.0
2013-10-18 11:30:00,15.9,15.93,15.9,15.91,312300.0,5.9659,5.9771,5.9659,5.9696,312300.0
2013-10-18 11:40:00,15.91,15.94,15.9,15.92,171500.0,5.9696,5.9809,5.9659,5.9734,171500.0
2013-10-18 11:50:00,15.92,15.92,15.88,15.89,152100.0,5.9734,5.9734,5.9584,5.9621,152100.0
2013-10-18 12:00:00,15.89,15.89,15.85,15.88,127800.0,5.9621,5.9621,5.9471,5.9584,127800.0
2013-10-18 12:10:00,15.88,15.89,15.86,15.86,89100.0,5.9584,5.9621,5.9509,5.9509,89100.0
2013-10-18 12:20:00,15.86,15.88,15.85,15.86,94100.0,5.9509,5.9584,5.9471,5.9509,94100.0
2013-10-18 12:30:00,15.86,15.87,15.85,15.86,112300.0,5.9509,5.9546,5.9471,5.9509,112300.0
2013-10-18 12:40:00,15.87,15.87,15.79,15.8,374000.0,5.9546,5.9546,5.9246,5.9283,374000.0
2013-10-18 12:50:00,15.81,15.81,15.72,15.74,348600.0,5.9321,5.9321,5.8983,5.9058,348600.0
2013-10-18 13:00:00,15.74,15.76,15.73,15.75,242600.0,5.9058,5.9133,5.9021,5.9096,242600.0
2013-10-18 13:10:00,15.74,15.76,15.62,15.62,493700.0,5.9058,5.9133,5.8608,5.8608,493700.0
2013-10-18 13:20:00,15.62,15.62,15.54,15.6,915100.0,5.8608,5.8608,5.8308,5.8533,915100.0
2013-10-18 13:30:00,15.61,15.64,15.57,15.61,356400.0,5.8571,5.8683,5.842,5.8571,356400.0
2013-10-18 13:40:00,15.62,15.62,15.56,15.61,434300.0,5.8608,5.8608,5.8383,5.8571,434300.0
2013-10-18 13:50:00,15.61,15.63,15.6,15.62,761300.0,5.8571,5.8646,5.8533,5.8608,761300.0
2013-10-18 14:00:00,15.62,15.63,15.55,15.56,321600.0,5.8608,5.8646,5.8345,5.8383,321600.0
2013-10-18 14:10:00,15.56,15.56,15.47,15.49,395600.0,5.8383,5.8383,5.8045,5.812,395600.0
2013-10-18 14:20:00,15.48,15.55,15.48,15.53,475700.0,5.8083,5.8345,5.8083,5.827,475700.0
2013-10-18 14:30:00,15.53,15.57,15.52,15.56,358000.0,5.827,5.842,5.8233,5.8383,358000.0
2013-10-18 14:40:00,15.55,15.63,15.54,15.58,383600.0,5.8345,5.8646,5.8308,5.8458,383600.0
2013-10-18 14:50:00,15.59,15.59,15.5,15.51,232000.0,5.8496,5.8496,5.8158,5.8195,232000.0
2013-10-18 15:00:00,15.51,15.59,15.48,15.57,313700.0,5.8195,5.8496,5.8083,5.842,313700.0
2013-10-18 15:10:00,15.57,15.58,15.53,15.58,319300.0,5.842,5.8458,5.827,5.8458,319300.0
2013-10-18 15:20:00,15.58,15.58,15.54,15.56,359700.0,5.8458,5.8458,5.8308,5.8383,359700.0
2013-10-18 15:30:00,15.56,15.59,15.45,15.45,747000.0,5.8383,5.8496,5.797,5.797,747000.0
2013-10-18 15:40:00,15.46,15.5,15.45,15.49,975900.0,5.8008,5.8158,5.797,5.812,975900.0
2013-10-18 15:50:00,15.48,15.55,15.48,15.54,1405900.0,5.8083,5.8345,5.8083,5.8308,1405900.0
2013-10-21 09:30:00,15.58,15.66,15.54,15.6,610600.0,5.8458,5.8758,5.8308,5.8533,610600.0
2013-10-21 09:40:00,15.61,15.65,15.58,15.6,432900.0,5.8571,5.8721,5.8458,5.8533,432900.0
2013-10-21 09:50:00,15.59,15.67,15.58,15.67,391100.0,5.8496,5.8796,5.8458,5.8796,391100.0
2013-10-21 10:00:00,15.67,15.69,15.6,15.64,524200.0,5.8796,5.8871,5.8533,5.8683,524200.0
2013-10-21 10:10:00,15.64,15.64,15.59,15.61,428600.0,5.8683,5.8683,5.8496,5.8571,428600.0
2013-10-21 10:20:00,15.61,15.65,15.59,15.63,395600.0,5.8571,5.8721,5.8496,5.8646,395600.0
2013-10-21 10:30:00,15.63,15.66,15.61,15.62,319700.0,5.8646,5.8758,5.8571,5.8608,319700.0
2013-10-21 10:40:00,15.61,15.62,15.57,15.58,401300.0,5.8571,5.8608,5.842,5.8458,401300.0
2013-10-21 10:50:00,15.58,15.58,15.51,15.52,393800.0,5.8458,5.8458,5.8195,5.8233,393800.0
2013-10-21 11:00:00,15.52,15.53,15.47,15.51,303900.0,5.8233,5.827,5.8045,5.8195,303900.0
2013-10-21 11:10:00,15.51,15.52,15.49,15.49,406600.0,5.8195,5.8233,5.812,5.812,406600.0
2013-10-21 11:20:00,15.49,15.49,15.41,15.43,350300.0,5.812,5.812,5.782,5.7895,350300.0
2013-10-21 11:30:00,15.43,15.47,15.41,15.41,264600.0,5.7895,5.8045,5.782,5.782,264600.0
2013-10-21 11:40:00,15.42,15.43,15.39,15.4,358300.0,5.7858,5.7895,5.7745,5.7783,358300.0
2013-10-21 11:50:00,15.41,15.41,15.36,15.38,327500.0,5.782,5.782,5.7633,5.7708,327500.0
2013-10-21 12:00:00,15.38,15.38,15.25,15.26,622900.0,5.7708,5.7708,5.722,5.7257,622900.0
2013-10-21 12:10:00,15.26,15.35,15.25,15.33,408200.0,5.7257,5.7595,5.722,5.752,408200.0
2013-10-21 12:20:00,15.34,15.34,15.3,15.32,374000.0,5.7557,5.7557,5.7407,5.7482,374000.0
2013-10-21 12:30:00,15.32,15.35,15.3,15.35,363300.0,5.7482,5.7595,5.7407,5.7595,363300.0
2013-10-21 12:40:00,15.35,15.37,15.33,15.34,596900.0,5.7595,5.767,5.752,5.7557,596900.0
2013-10-21 12:50:00,15.34,15.35,15.31,15.35,235900.0,5.7557,5.7595,5.7445,5.7595,235900.0
2013-10-21 13:00:00,15.35,15.42,15.34,15.41,431700.0,5.7595,5.7858,5.7557,5.782,431700.0
2013-10-21 13:10:00,15.42,15.51,15.41,15.49,614500.0,5.7858,5.8195,5.782,5.812,614500.0
2013-10-21 13:20:00,15.49,15.52,15.48,15.5,186200.0,5.812,5.8233,5.8083,5.8158,186200.0
2013-10-21 13:30:00,15.5,16.2,15.47,16.02,2886600.0,5.8158,6.0784,5.8045,6.0109,2886600.0
2013-10-21 13:40:00,16.02,16.4,15.83,16.18,6876300.0,6.0109,6.1535,5.9396,6.0709,6876300.0
2013-10-21 13:50:00,16.18,16.31,16.03,16.24,2198500.0,6.0709,6.1197,6.0146,6.0934,2198500.0
2013-10-21 14:00:00,16.23,16.33,16.19,16.28,1590800.0,6.0897,6.1272,6.0747,6.1084,1590800.0
2013-10-21 14:10:00,16.29,16.29,16.09,16.18,1161700.0,6.1122,6.1122,6.0372,6.0709,1161700.0
2013-10-21 14:20:00,16.18,16.27,16.17,16.19,1095100.0,6.0709,6.1047,6.0672,6.0747,1095100.0
2013-10-21 14:30:00,16.19,16.26,16.15,16.25,649800.0,6.0747,6.1009,6.0597,6.0972,649800.0
2013-10-21 14:40:00,16.25,16.32,16.22,16.22,724000.0,6.0972,6.1235,6.0859,6.0859,724000.0
2013-10-21 14:50:00,16.22,16.24,16.11,16.16,689300.0,6.0859,6.0934,6.0447,6.0634,689300.0
2013-10-21 15:00:00,16.16,16.26,16.16,16.25,537300.0,6.0634,6.1009,6.0634,6.0972,537300.0
2013-10-21 15:10:00,16.25,16.25,16.2,16.24,371900.0,6.0972,6.0972,6.0784,6.0934,371900.0
2013-10-21 15:20:00,16.25,16.26,16.21,16.25,643700.0,6.0972,6.1009,6.0822,6.0972,643700.0
2013-10-21 15:30:00,16.25,16.27,16.23,16.23,652900.0,6.0972,6.1047,6.0897,6.0897,652900.0
2013-10-21 15:40:00,16.24,16.26,16.2,16.21,811000.0,6.0934,6.1009,6.0784,6.0822,811000.0
2013-10-21 15:50:00,16.21,16.25,16.2,16.23,1969800.0,6.0822,6.0972,6.0784,6.0897,1969800.0
2013-10-22 09:30:00,16.35,16.37,16.27,16.34,1805600.0,6.1347,6.1422,6.1047,6.131,1805600.0
2013-10-22 09:40:00,16.34,16.39,16.21,16.34,1522500.0,6.131,6.1497,6.0822,6.131,1522500.0
2013-10-22 09:50:00,16.34,16.47,16.34,16.42,1018500.0,6.131,6.1797,6.131,6.161,1018500.0
2013-10-22 10:00:00,16.42,16.5,16.41,16.43,1079200.0,6.161,6.191,6.1572,6.1647,1079200.0
2013-10-22 10:10:00,16.42,16.45,16.36,16.39,622000.0,6.161,6.1722,6.1385,6.1497,622000.0
2013-10-22 10:20:00,16.4,16.4,16.29,16.32,1087500.0,6.1535,6.1535,6.1122,6.1235,1087500.0
2013-10-22 10:30:00,16.31,16.35,16.28,16.28,399300.0,6.1197,6.1347,6.1084,6.1084,399300.0
2013-10-22 10:40:00,16.28,16.29,16.21,16.24,431400.0,6.1084,6.1122,6.0822,6.0934,431400.0
2013-10-22 10:50:00,16.23,16.24,16.07,16.1,635300.0,6.0897,6.0934,6.0297,6.0409,635300.0
2013-10-22 11:00:00,16.1,16.29,16.1,16.21,551700.0,6.0409,6.1122,6.0409,6.0822,551700.0
2013-10-22 11:10:00,16.22,16.24,16.13,16.16,476600.0,6.0859,6.0934,6.0522,6.0634,476600.0
2013-10-22 11:20:00,16.16,16.21,16.11,16.17,355800.0,6.0634,6.0822,6.0447,6.0672,355800.0
2013-10-22 11:30:00,16.18,16.21,16.13,16.2,410800.0,6.0709,6.0822,6.0522,6.0784,410800.0
2013-10-22 11:40:00,16.21,16.3,16.2,16.22,279100.0,6.0822,6.116,6.0784,6.0859,279100.0
2013-10-22 11:50:00,16.23,16.26,16.19,16.21,173000.0,6.0897,6.1009,6.0747,6.0822,173000.0
2013-10-22 12:00:00,16.21,16.25,16.19,16.19,175100.0,6.0822,6.0972,6.0747,6.0747,175100.0
2013-10-22 12:10:00,16.19,16.25,16.19,16.23,136400.0,6.0747,6.0972,6.0747,6.0897,136400.0
2013-10-22 12:20:00,16.22,16.28,16.21,16.27,115800.0,6.0859,6.1084,6.0822,6.1047,115800.0
2013-10-22 12:30:00,16.27,16.27,16.2,16.2,148600.0,6.1047,6.1047,6.0784,6.0784,148600.0
2013-10-22 12:40:00,16.2,16.23,16.19,16.21,128300.0,6.0784,6.0897,6.0747,6.0822,128300.0
2013-10-22 12:50:00,16.22,16.24,16.19,16.21,117800.0,6.0859,6.0934,6.0747,6.0822,117800.0
2013-10-22 13:00:00,16.2,16.22,16.19,16.19,126200.0,6.0784,6.0859,6.0747,6.0747,126200.0
2013-10-22 13:10:00,16.19,16.19,16.11,16.13,277300.0,6.0747,6.0747,6.0447,6.0522,277300.0
2013-10-22 13:20:00,16.14,16.14,16.1,16.11,158300.0,6.0559,6.0559,6.0409,6.0447,158300.0
2013-10-22 13:30:00,16.1,16.13,16.08,16.1,176800.0,6.0409,6.0522,6.0334,6.0409,176800.0
2013-10-22 13:40:00,16.1,16.13,16.09,16.1,148400.0,6.0409,6.0522,6.0372,6.0409,148400.0
2013-10-22 13:50:00,16.1,16.14,16.08,16.11,159400.0,6.0409,6.0559,6.0334,6.0447,159400.0
2013-10-22 14:00:00,16.12,16.17,16.1,16.16,332200.0,6.0484,6.0672,6.0409,6.0634,332200.0
2013-10-22 14:10:00,16.15,16.21,16.14,16.2,310100.0,6.0597,6.0822,6.0559,6.0784,310100.0
2013-10-22 14:20:00,16.2,16.2,16.1,16.1,297200.0,6.0784,6.0784,6.0409,6.0409,297200.0
2013-10-22 14:30:00,16.1,16.19,16.1,16.19,270600.0,6.0409,6.0747,6.0409,6.0747,270600.0
2013-10-22 14:40:00,16.19,16.2,16.16,16.16,280900.0,6.0747,6.0784,6.0634,6.0634,280900.0
2013-10-22 14:50:00,16.16,16.17,16.11,16.12,253200.0,6.0634,6.0672,6.0447,6.0484,253200.0
2013-10-22 15:00:00,16.12,16.15,16.08,16.09,357000.0,6.0484,6.0597,6.0334,6.0372,357000.0
2013-10-22 15:10:00,16.1,16.13,16.09,16.11,248000.0,6.0409,6.0522,6.0372,6.0447,248000.0
2013-10-22 15:20:00,16.11,16.18,16.11,16.18,313600.0,6.0447,6.0709,6.0447,6.0709,313600.0
2013-10-22 15:30:00,16.17,16.17,16.11,16.16,449900.0,6.0672,6.0672,6.0447,6.0634,449900.0
2013-10-22 15:40:00,16.15,16.16,16.14,16.16,415500.0,6.0597,6.0634,6.0559,6.0634,415500.0
2013-10-22 15:50:00,16.16,16.21,16.13,16.16,887300.0,6.0634,6.0822,6.0522,6.0634,887300.0
2013-10-23 09:30:00,16.16,16.18,16.02,16.08,568200.0,6.0634,6.0709,6.0109,6.0334,568200.0
2013-10-23 09:40:00,16.09,16.11,15.98,15.99,480200.0,6.0372,6.0447,5.9959,5.9996,480200.0
2013-10-23 09:50:00,15.99,16.0,15.97,15.99,380300.0,5.9996,6.0034,5.9921,5.9996,380300.0
2013-10-23 10:00:00,15.99,16.0,15.93,15.98,481800.0,5.9996,6.0034,5.9771,5.9959,481800.0
2013-10-23 10:10:00,15.98,16.02,15.93,15.96,329700.0,5.9959,6.0109,5.9771,5.9884,329700.0
2013-10-23 10:20:00,15.96,15.96,15.9,15.92,165600.0,5.9884,5.9884,5.9659,5.9734,165600.0
2013-10-23 10:30:00,15.92,15.97,15.91,15.97,193900.0,5.9734,5.9921,5.9696,5.9921,193900.0
2013-10-23 10:40:00,15.97,16.0,15.96,15.98,180500.0,5.9921,6.0034,5.9884,5.9959,180500.0
2013-10-23 10:50:00,15.97,15.98,15.93,15.97,180000.0,5.9921,5.9959,5.9771,5.9921,180000.0
2013-10-23 11:00:00,15.98,15.99,15.94,15.95,230700.0,5.9959,5.9996,5.9809,5.9846,230700.0
2013-10-23 11:10:00,15.94,15.95,15.92,15.94,142800.0,5.9809,5.9846,5.9734,5.9809,142800.0
2013-10-23 11:20:00,15.95,15.99,15.94,15.95,222300.0,5.9846,5.9996,5.9809,5.9846,222300.0
2013-10-23 11:30:00,15.95,15.95,15.89,15.92,427400.0,5.9846,5.9846,5.9621,5.9734,427400.0
2013-10-23 11:40:00,15.93,15.97,15.92,15.95,152500.0,5.9771,5.9921,5.9734,5.9846,152500.0
2013-10-23 11:50:00,15.95,15.95,15.89,15.93,145400.0,5.9846,5.9846,5.9621,5.9771,145400.0
2013-10-23 12:00:00,15.92,15.96,15.92,15.92,102500.0,5.9734,5.9884,5.9734,5.9734,102500.0
2013-10-23 12:10:00,15.93,15.94,15.91,15.92,198900.0,5.9771,5.9809,5.9696,5.9734,198900.0
2013-10-23 12:20:00,15.91,15.93,15.89,15.92,157000.0,5.9696,5.9771,5.9621,5.9734,157000.0
2013-10-23 12:30:00,15.92,15.95,15.9,15.93,249000.0,5.9734,5.9846,5.9659,5.9771,249000.0
2013-10-23 12:40:00,15.92,15.94,15.91,15.93,464000.0,5.9734,5.9809,5.9696,5.9771,464000.0
2013-10-23 12:50:00,15.93,15.94,15.91,15.93,135700.0,5.9771,5.9809,5.9696,5.9771,135700.0
2013-10-23 13:00:00,15.93,15.95,15.92,15.93,122700.0,5.9771,5.9846,5.9734,5.9771,122700.0
2013-10-23 13:10:00,15.94,15.95,15.92,15.93,132700.0,5.9809,5.9846,5.9734,5.9771,132700.0
2013-10-23 13:20:00,15.93,15.95,15.91,15.91,229200.0,5.9771,5.9846,5.9696,5.9696,229200.0
2013-10-23 13:30:00,15.92,15.94,15.9,15.93,70400.0,5.9734,5.9809,5.9659,5.9771,70400.0
2013-10-23 13:40:00,15.93,15.93,15.9,15.91,88100.0,5.9771,5.9771,5.9659,5.9696,88100.0
2013-10-23 13:50:00,15.91,15.93,15.89,15.91,141400.0,5.9696,5.9771,5.9621,5.9696,141400.0
2013-10-23 14:00:00,15.91,15.93,15.89,15.89,176000.0,5.9696,5.9771,5.9621,5.9621,176000.0
2013-10-23 14:10:00,15.9,15.92,15.9,15.91,93100.0,5.9659,5.9734,5.9659,5.9696,93100.0
2013-10-23 14:20:00,15.9,15.9,15.81,15.81,244900.0,5.9659,5.9659,5.9321,5.9321,244900.0
2013-10-23 14:30:00,15.82,15.83,15.76,15.8,443800.0,5.9359,5.9396,5.9133,5.9283,443800.0
2013-10-23 14:40:00,15.79,15.81,15.77,15.79,411200.0,5.9246,5.9321,5.9171,5.9246,411200.0
2013-10-23 14:50:00,15.79,15.79,15.71,15.71,301600.0,5.9246,5.9246,5.8946,5.8946,301600.0
2013-10-23 15:00:00,15.72,15.75,15.69,15.69,283700.0,5.8983,5.9096,5.8871,5.8871,283700.0
2013-10-23 15:10:00,15.7,15.71,15.65,15.65,316600.0,5.8908,5.8946,5.8721,5.8721,316600.0
2013-10-23 15:20:00,15.65,15.69,15.63,15.67,294200.0,5.8721,5.8871,5.8646,5.8796,294200.0
2013-10-23 15:30:00,15.67,15.71,15.66,15.66,418900.0,5.8796,5.8946,5.8758,5.8758,418900.0
2013-10-23 15:40:00,15.67,15.68,15.65,15.67,454300.0,5.8796,5.8833,5.8721,5.8796,454300.0
2013-10-23 15:50:00,15.67,15.7,15.65,15.68,1041900.0,5.8796,5.8908,5.8721,5.8833,1041900.0
2013-10-24 09:30:00,15.66,15.68,15.52,15.53,661500.0,5.8758,5.8833,5.8233,5.827,661500.0
2013-10-24 09:40:00,15.53,15.59,15.4,15.44,1147200.0,5.827,5.8496,5.7783,5.7933,1147200.0
2013-10-24 09:50:00,15.44,15.55,15.42,15.54,905900.0,5.7933,5.8345,5.7858,5.8308,905900.0
2013-10-24 10:00:00,15.54,15.58,15.48,15.57,426900.0,5.8308,5.8458,5.8083,5.842,426900.0
2013-10-24 10:10:00,15.56,15.57,15.51,15.52,569000.0,5.8383,5.842,5.8195,5.8233,569000.0
2013-10-24 10:20:00,15.51,15.54,15.48,15.49,366900.0,5.8195,5.8308,5.8083,5.812,366900.0
2013-10-24 10:30:00,15.5,15.5,15.43,15.46,505100.0,5.8158,5.8158,5.7895,5.8008,505100.0
2013-10-24 10:40:00,15.46,15.55,15.45,15.54,607100.0,5.8008,5.8345,5.797,5.8308,607100.0
2013-10-24 10:50:00,15.54,15.55,15.47,15.49,266500.0,5.8308,5.8345,5.8045,5.812,266500.0
2013-10-24 11:00:00,15.48,15.52,15.45,15.52,420000.0,5.8083,5.8233,5.797,5.8233,420000.0
2013-10-24 11:10:00,15.52,15.52,15.46,15.48,348500.0,5.8233,5.8233,5.8008,5.8083,348500.0
2013-10-24 11:20:00,15.49,15.53,15.47,15.53,297500.0,5.812,5.827,5.8045,5.827,297500.0
2013-10-24 11:30:00,15.53,15.57,15.51,15.55,197000.0,5.827,5.842,5.8195,5.8345,197000.0
2013-10-24 11:40:00,15.54,15.58,15.51,15.52,351200.0,5.8308,5.8458,5.8195,5.8233,351200.0
2013-10-24 11:50:00,15.51,15.59,15.51,15.59,316600.0,5.8195,5.8496,5.8195,5.8496,316600.0
2013-10-24 12:00:00,15.59,15.59,15.53,15.54,277600.0,5.8496,5.8496,5.827,5.8308,277600.0
2013-10-24 12:10:00,15.54,15.54,15.49,15.49,132500.0,5.8308,5.8308,5.812,5.812,132500.0
2013-10-24 12:20:00,15.5,15.51,15.43,15.44,315700.0,5.8158,5.8195,5.7895,5.7933,315700.0
2013-10-24 12:30:00,15.45,15.47,15.43,15.44,249400.0,5.797,5.8045,5.7895,5.7933,249400.0
2013-10-24 12:40:00,15.43,15.44,15.4,15.4,216200.0,5.7895,5.7933,5.7783,5.7783,216200.0
2013-10-24 12:50:00,15.4,15.43,15.37,15.42,367400.0,5.7783,5.7895,5.767,5.7858,367400.0
2013-10-24 13:00:00,15.42,15.5,15.42,15.47,366800.0,5.7858,5.8158,5.7858,5.8045,366800.0
2013-10-24 13:10:00,15.47,15.48,15.44,15.45,222000.0,5.8045,5.8083,5.7933,5.797,222000.0
2013-10-24 13:20:00,15.46,15.51,15.46,15.51,134000.0,5.8008,5.8195,5.8008,5.8195,134000.0
2013-10-24 13:30:00,15.5,15.53,15.47,15.48,123900.0,5.8158,5.827,5.8045,5.8083,123900.0
2013-10-24 13:40:00,15.47,15.5,15.46,15.5,112600.0,5.8045,5.8158,5.8008,5.8158,112600.0
2013-10-24 13:50:00,15.5,15.53,15.48,15.52,191100.0,5.8158,5.827,5.8083,5.8233,191100.0
2013-10-24 14:00:00,15.51,15.56,15.51,15.54,216400.0,5.8195,5.8383,5.8195,5.8308,216400.0
2013-10-24 14:10:00,15.54,15.54,15.5,15.53,110500.0,5.8308,5.8308,5.8158,5.827,110500.0
2013-10-24 14:20:00,15.53,15.54,15.51,15.52,275700.0,5.827,5.8308,5.8195,5.8233,275700.0
2013-10-24 14:30:00,15.52,15.53,15.49,15.5,226800.0,5.8233,5.827,5.812,5.8158,226800.0
2013-10-24 14:40:00,15.5,15.51,15.48,15.51,127200.0,5.8158,5.8195,5.8083,5.8195,127200.0
2013-10-24 14:50:00,15.51,15.55,15.5,15.53,201500.0,5.8195,5.8345,5.8158,5.827,201500.0
2013-10-24 15:00:00,15.53,15.53,15.51,15.53,241300.0,5.827,5.827,5.8195,5.827,241300.0
2013-10-24 15:10:00,15.52,15.53,15.48,15.48,164500.0,5.8233,5.827,5.8083,5.8083,164500.0
2013-10-24 15:20:00,15.49,15.54,15.49,15.52,298500.0,5.812,5.8308,5.812,5.8233,298500.0
2013-10-24 15:30:00,15.53,15.54,15.52,15.53,367600.0,5.827,5.8308,5.8233,5.827,367600.0
2013-10-24 15:40:00,15.54,15.55,15.53,15.54,301700.0,5.8308,5.8345,5.827,5.8308,301700.0
2013-10-24 15:50:00,15.54,15.58,15.53,15.58,647400.0,5.8308,5.8458,5.827,5.8458,647400.0
2013-10-25 09:30:00,15.89,15.91,15.77,15.84,1079700.0,5.9621,5.9696,5.9171,5.9434,1079700.0
2013-10-25 09:40:00,15.84,15.86,15.75,15.78,670400.0,5.9434,5.9509,5.9096,5.9208,670400.0
2013-10-25 09:50:00,15.77,15.91,15.77,15.9,323200.0,5.9171,5.9696,5.9171,5.9659,323200.0
2013-10-25 10:00:00,15.89,15.95,15.8,15.81,721400.0,5.9621,5.9846,5.9283,5.9321,721400.0
2013-10-25 10:10:00,15.81,15.83,15.79,15.8,552600.0,5.9321,5.9396,5.9246,5.9283,552600.0
2013-10-25 10:20:00,15.8,15.82,15.77,15.77,780100.0,5.9283,5.9359,5.9171,5.9171,780100.0
2013-10-25 10:30:00,15.77,15.8,15.74,15.79,451000.0,5.9171,5.9283,5.9058,5.9246,451000.0
2013-10-25 10:40:00,15.79,15.81,15.77,15.8,437400.0,5.9246,5.9321,5.9171,5.9283,437400.0
2013-10-25 10:50:00,15.8,15.83,15.79,15.81,399800.0,5.9283,5.9396,5.9246,5.9321,399800.0
2013-10-25 11:00:00,15.8,15.82,15.77,15.78,459800.0,5.9283,5.9359,5.9171,5.9208,459800.0
2013-10-25 11:10:00,15.77,15.78,15.7,15.7,305500.0,5.9171,5.9208,5.8908,5.8908,305500.0
2013-10-25 11:20:00,15.7,15.71,15.68,15.68,218200.0,5.8908,5.8946,5.8833,5.8833,218200.0
2013-10-25 11:30:00,15.69,15.74,15.69,15.72,273000.0,5.8871,5.9058,5.8871,5.8983,273000.0
2013-10-25 11:40:00,15.71,15.73,15.69,15.73,318600.0,5.8946,5.9021,5.8871,5.9021,318600.0
2013-10-25 11:50:00,15.72,15.72,15.68,15.71,166600.0,5.8983,5.8983,5.8833,5.8946,166600.0
2013-10-25 12:00:00,15.71,15.78,15.71,15.75,382400.0,5.8946,5.9208,5.8946,5.9096,382400.0
2013-10-25 12:10:00,15.75,15.76,15.7,15.75,503700.0,5.9096,5.9133,5.8908,5.9096,503700.0
2013-10-25 12:20:00,15.75,15.78,15.72,15.74,420400.0,5.9096,5.9208,5.8983,5.9058,420400.0
2013-10-25 12:30:00,15.74,15.78,15.73,15.75,201500.0,5.9058,5.9208,5.9021,5.9096,201500.0
2013-10-25 12:40:00,15.75,15.76,15.73,15.76,165600.0,5.9096,5.9133,5.9021,5.9133,165600.0
2013-10-25 12:50:00,15.76,15.79,15.76,15.79,224700.0,5.9133,5.9246,5.9133,5.9246,224700.0
2013-10-25 13:00:00,15.79,15.79,15.76,15.77,280600.0,5.9246,5.9246,5.9133,5.9171,280600.0
2013-10-25 13:10:00,15.78,15.8,15.77,15.77,175100.0,5.9208,5.9283,5.9171,5.9171,175100.0
2013-10-25 13:20:00,15.77,15.78,15.72,15.75,308500.0,5.9171,5.9208,5.8983,5.9096,308500.0
2013-10-25 13:30:00,15.75,15.78,15.74,15.77,395500.0,5.9096,5.9208,5.9058,5.9171,395500.0
2013-10-25 13:40:00,15.77,15.78,15.75,15.77,171700.0,5.9171,5.9208,5.9096,5.9171,171700.0
2013-10-25 13:50:00,15.77,15.83,15.77,15.82,342100.0,5.9171,5.9396,5.9171,5.9359,342100.0
2013-10-25 14:00:00,15.82,15.85,15.81,15.82,263100.0,5.9359,5.9471,5.9321,5.9359,263100.0
2013-10-25 14:10:00,15.83,15.84,15.79,15.81,549900.0,5.9396,5.9434,5.9246,5.9321,549900.0
2013-10-25 14:20:00,15.8,15.86,15.8,15.85,473400.0,5.9283,5.9509,5.9283,5.9471,473400.0
2013-10-25 14:30:00,15.85,15.87,15.83,15.84,191900.0,5.9471,5.9546,5.9396,5.9434,191900.0
2013-10-25 14:40:00,15.85,15.89,15.84,15.88,352900.0,5.9471,5.9621,5.9434,5.9584,352900.0
2013-10-25 14:50:00,15.88,15.88,15.83,15.87,292300.0,5.9584,5.9584,5.9396,5.9546,292300.0
2013-10-25 15:00:00,15.87,15.88,15.82,15.87,657500.0,5.9546,5.9584,5.9359,5.9546,657500.0
2013-10-25 15:10:00,15.88,15.89,15.84,15.89,224700.0,5.9584,5.9621,5.9434,5.9621,224700.0
2013-10-25 15:20:00,15.89,15.89,15.85,15.86,268300.0,5.9621,5.9621,5.9471,5.9509,268300.0
2013-10-25 15:30:00,15.86,15.88,15.82,15.82,250400.0,5.9509,5.9584,5.9359,5.9359,250400.0
2013-10-25 15:40:00,15.83,15.91,15.82,15.9,586000.0,5.9396,5.9696,5.9359,5.9659,586000.0
2013-10-25 15:50:00,15.89,15.94,15.89,15.91,1294500.0,5.9621,5.9809,5.9621,5.9696,1294500.0
2013-10-28 09:30:00,16.66,16.87,16.54,16.76,4090200.0,6.251,6.3298,6.206,6.2885,4090200.0
2013-10-28 09:40:00,16.77,16.79,16.69,16.77,2891800.0,6.2923,6.2998,6.2623,6.2923,2891800.0
2013-10-28 09:50:00,16.78,16.79,16.69,16.75,1993200.0,6.2961,6.2998,6.2623,6.2848,1993200.0
2013-10-28 10:00:00,16.75,16.85,16.7,16.84,1621900.0,6.2848,6.3223,6.266,6.3186,1621900.0
2013-10-28 10:10:00,16.84,16.94,16.82,16.91,2101300.0,6.3186,6.3561,6.3111,6.3448,2101300.0
2013-10-28 10:20:00,16.91,17.14,16.88,17.03,2423500.0,6.3448,6.4311,6.3336,6.3899,2423500.0
2013-10-28 10:30:00,17.03,17.2,16.8,17.16,1434900.0,6.3899,6.4536,6.3036,6.4386,1434900.0
2013-10-28 10:40:00,17.16,17.39,17.15,17.28,2291800.0,6.4386,6.5249,6.4349,6.4837,2291800.0
2013-10-28 10:50:00,17.28,17.32,17.25,17.28,1781600.0,6.4837,6.4987,6.4724,6.4837,1781600.0
2013-10-28 11:00:00,17.28,17.28,17.09,17.11,1416300.0,6.4837,6.4837,6.4124,6.4199,1416300.0
2013-10-28 11:10:00,17.11,17.18,17.08,17.14,1087600.0,6.4199,6.4461,6.4086,6.4311,1087600.0
2013-10-28 11:20:00,17.14,17.3,17.13,17.3,803400.0,6.4311,6.4912,6.4274,6.4912,803400.0
2013-10-28 11:30:00,17.3,17.38,17.25,17.26,756700.0,6.4912,6.5212,6.4724,6.4762,756700.0
2013-10-28 11:40:00,17.27,17.27,17.18,17.26,554500.0,6.4799,6.4799,6.4461,6.4762,554500.0
2013-10-28 11:50:00,17.26,17.3,17.24,17.24,655600.0,6.4762,6.4912,6.4687,6.4687,655600.0
2013-10-28 12:00:00,17.24,17.27,17.22,17.24,864400.0,6.4687,6.4799,6.4611,6.4687,864400.0
2013-10-28 12:10:00,17.23,17.27,17.2,17.25,774400.0,6.4649,6.4799,6.4536,6.4724,774400.0
2013-10-28 12:20:00,17.26,17.26,17.16,17.19,893900.0,6.4762,6.4762,6.4386,6.4499,893900.0
2013-10-28 12:30:00,17.19,17.2,17.13,17.17,541800.0,6.4499,6.4536,6.4274,6.4424,541800.0
2013-10-28 12:40:00,17.18,17.19,17.11,17.13,1213800.0,6.4461,6.4499,6.4199,6.4274,1213800.0
2013-10-28 12:50:00,17.14,17.29,17.14,17.24,1058000.0,6.4311,6.4874,6.4311,6.4687,1058000.0
2013-10-28 13:00:00,17.25,17.25,17.19,17.21,449000.0,6.4724,6.4724,6.4499,6.4574,449000.0
2013-10-28 13:10:00,17.22,17.25,17.17,17.2,587800.0,6.4611,6.4724,6.4424,6.4536,587800.0
2013-10-28 13:20:00,17.19,17.23,17.18,17.23,457100.0,6.4499,6.4649,6.4461,6.4649,457100.0
2013-10-28 13:30:00,17.23,17.23,17.17,17.17,548300.0,6.4649,6.4649,6.4424,6.4424,548300.0
2013-10-28 13:40:00,17.18,17.24,17.18,17.22,425700.0,6.4461,6.4687,6.4461,6.4611,425700.0
2013-10-28 13:50:00,17.22,17.28,17.21,17.26,422200.0,6.4611,6.4837,6.4574,6.4762,422200.0
2013-10-28 14:00:00,17.26,17.34,17.26,17.3,453100.0,6.4762,6.5062,6.4762,6.4912,453100.0
2013-10-28 14:10:00,17.3,17.34,17.24,17.32,454100.0,6.4912,6.5062,6.4687,6.4987,454100.0
2013-10-28 14:20:00,17.32,17.37,17.32,17.35,767100.0,6.4987,6.5174,6.4987,6.5099,767100.0
2013-10-28 14:30:00,17.36,17.43,17.35,17.43,1018900.0,6.5137,6.5399,6.5099,6.5399,1018900.0
2013-10-28 14:40:00,17.43,17.45,17.39,17.41,791000.0,6.5399,6.5474,6.5249,6.5324,791000.0
2013-10-28 14:50:00,17.42,17.44,17.4,17.42,583500.0,6.5362,6.5437,6.5287,6.5362,583500.0
2013-10-28 15:00:00,17.41,17.45,17.4,17.43,579000.0,6.5324,6.5474,6.5287,6.5399,579000.0
2013-10-28 15:10:00,17.43,17.43,17.38,17.4,663300.0,6.5399,6.5399,6.5212,6.5287,663300.0
2013-10-28 15:20:00,17.41,17.44,17.4,17.43,620700.0,6.5324,6.5437,6.5287,6.5399,620700.0
2013-10-28 15:30:00,17.43,17.43,17.4,17.43,796400.0,6.5399,6.5399,6.5287,6.5399,796400.0
2013-10-28 15:40:00,17.43,17.43,17.35,17.36,1177200.0,6.5399,6.5399,6.5099,6.5137,1177200.0
2013-10-28 15:50:00,17.35,17.38,17.34,17.35,1864600.0,6.5099,6.5212,6.5062,6.5099,1864600.0
2013-10-29 09:30:00,17.25,17.33,17.18,17.3,1346600.0,6.4724,6.5024,6.4461,6.4912,1346600.0
2013-10-29 09:40:00,17.3,17.31,17.24,17.27,668600.0,6.4912,6.4949,6.4687,6.4799,668600.0
2013-10-29 09:50:00,17.27,17.28,17.16,17.17,637500.0,6.4799,6.4837,6.4386,6.4424,637500.0
2013-10-29 10:00:00,17.17,17.18,17.07,17.08,1142600.0,6.4424,6.4461,6.4049,6.4086,1142600.0
2013-10-29 10:10:00,17.08,17.13,17.0,17.07,872000.0,6.4086,6.4274,6.3786,6.4049,872000.0
2013-10-29 10:20:00,17.07,17.11,17.06,17.08,466600.0,6.4049,6.4199,6.4011,6.4086,466600.0
2013-10-29 10:30:00,17.08,17.15,17.08,17.11,501500.0,6.4086,6.4349,6.4086,6.4199,501500.0
2013-10-29 10:40:00,17.11,17.11,17.02,17.06,513200.0,6.4199,6.4199,6.3861,6.4011,513200.0
2013-10-29 10:50:00,17.07,17.12,17.06,17.09,289900.0,6.4049,6.4236,6.4011,6.4124,289900.0
2013-10-29 11:00:00,17.1,17.16,17.09,17.09,328900.0,6.4161,6.4386,6.4124,6.4124,328900.0
2013-10-29 11:10:00,17.09,17.15,17.09,17.13,279500.0,6.4124,6.4349,6.4124,6.4274,279500.0
2013-10-29 11:20:00,17.13,17.14,17.11,17.13,239600.0,6.4274,6.4311,6.4199,6.4274,239600.0
2013-10-29 11:30:00,17.13,17.18,17.13,17.14,337400.0,6.4274,6.4461,6.4274,6.4311,337400.0
2013-10-29 11:40:00,17.13,17.17,17.11,17.12,427000.0,6.4274,6.4424,6.4199,6.4236,427000.0
2013-10-29 11:50:00,17.12,17.12,17.07,17.09,301600.0,6.4236,6.4236,6.4049,6.4124,301600.0
2013-10-29 12:00:00,17.09,17.11,17.07,17.09,253300.0,6.4124,6.4199,6.4049,6.4124,253300.0
2013-10-29 12:10:00,17.1,17.12,17.07,17.12,215000.0,6.4161,6.4236,6.4049,6.4236,215000.0
2013-10-29 12:20:00,17.12,17.17,17.08,17.15,286000.0,6.4236,6.4424,6.4086,6.4349,286000.0
2013-10-29 12:30:00,17.15,17.2,17.14,17.2,287300.0,6.4349,6.4536,6.4311,6.4536,287300.0
2013-10-29 12:40:00,17.2,17.24,17.2,17.21,332000.0,6.4536,6.4687,6.4536,6.4574,332000.0
2013-10-29 12:50:00,17.21,17.21,17.16,17.17,197200.0,6.4574,6.4574,6.4386,6.4424,197200.0
2013-10-29 13:00:00,17.17,17.18,17.12,17.12,154900.0,6.4424,6.4461,6.4236,6.4236,154900.0
2013-10-29 13:10:00,17.12,17.16,17.12,17.13,266400.0,6.4236,6.4386,6.4236,6.4274,266400.0
2013-10-29 13:20:00,17.13,17.17,17.1,17.16,285000.0,6.4274,6.4424,6.4161,6.4386,285000.0
2013-10-29 13:30:00,17.16,17.2,17.15,17.19,344900.0,6.4386,6.4536,6.4349,6.4499,344900.0
2013-10-29 13:40:00,17.19,17.25,17.19,17.25,231100.0,6.4499,6.4724,6.4499,6.4724,231100.0
2013-10-29 13:50:00,17.25,17.26,17.18,17.21,251300.0,6.4724,6.4762,6.4461,6.4574,251300.0
2013-10-29 14:00:00,17.21,17.29,17.2,17.25,389300.0,6.4574,6.4874,6.4536,6.4724,389300.0
2013-10-29 14:10:00,17.25,17.26,17.23,17.25,358000.0,6.4724,6.4762,6.4649,6.4724,358000.0
2013-10-29 14:20:00,17.25,17.26,17.21,17.26,135600.0,6.4724,6.4762,6.4574,6.4762,135600.0
2013-10-29 14:30:00,17.26,17.28,17.24,17.28,322700.0,6.4762,6.4837,6.4687,6.4837,322700.0
2013-10-29 14:40:00,17.28,17.35,17.25,17.32,380500.0,6.4837,6.5099,6.4724,6.4987,380500.0
2013-10-29 14:50:00,17.32,17.32,17.25,17.27,282400.0,6.4987,6.4987,6.4724,6.4799,282400.0
2013-10-29 15:00:00,17.26,17.31,17.24,17.28,282600.0,6.4762,6.4949,6.4687,6.4837,282600.0
2013-10-29 15:10:00,17.27,17.28,17.21,17.26,236000.0,6.4799,6.4837,6.4574,6.4762,236000.0
2013-10-29 15:20:00,17.26,17.26,17.21,17.24,258000.0,6.4762,6.4762,6.4574,6.4687,258000.0
2013-10-29 15:30:00,17.24,17.34,17.23,17.33,474400.0,6.4687,6.5062,6.4649,6.5024,474400.0
2013-10-29 15:40:00,17.33,17.34,17.3,17.31,523700.0,6.5024,6.5062,6.4912,6.4949,523700.0
2013-10-29 15:50:00,17.31,17.33,17.3,17.31,633600.0,6.4949,6.5024,6.4912,6.4949,633600.0
2013-10-30 09:30:00,16.83,16.95,16.81,16.95,1033900.0,6.3148,6.3598,6.3073,6.3598,1033900.0
2013-10-30 09:40:00,16.94,16.98,16.86,16.88,688400.0,6.3561,6.3711,6.3261,6.3336,688400.0
2013-10-30 09:50:00,16.88,16.91,16.82,16.88,478900.0,6.3336,6.3448,6.3111,6.3336,478900.0
2013-10-30 10:00:00,16.89,16.94,16.88,16.91,375200.0,6.3373,6.3561,6.3336,6.3448,375200.0
2013-10-30 10:10:00,16.91,16.91,16.75,16.77,487200.0,6.3448,6.3448,6.2848,6.2923,487200.0
2013-10-30 10:20:00,16.77,16.79,16.75,16.79,278300.0,6.2923,6.2998,6.2848,6.2998,278300.0
2013-10-30 10:30:00,16.78,17.06,16.77,17.06,650600.0,6.2961,6.4011,6.2923,6.4011,650600.0
2013-10-30 10:40:00,17.06,17.11,16.98,17.1,1083100.0,6.4011,6.4199,6.3711,6.4161,1083100.0
2013-10-30 10:50:00,17.11,17.22,17.1,17.21,752900.0,6.4199,6.4611,6.4161,6.4574,752900.0
2013-10-30 11:00:00,17.21,17.23,17.19,17.21,367300.0,6.4574,6.4649,6.4499,6.4574,367300.0
2013-10-30 11:10:00,17.21,17.25,17.17,17.17,246800.0,6.4574,6.4724,6.4424,6.4424,246800.0
2013-10-30 11:20:00,17.17,17.2,17.1,17.16,402900.0,6.4424,6.4536,6.4161,6.4386,402900.0
2013-10-30 11:30:00,17.17,17.3,17.16,17.3,511700.0,6.4424,6.4912,6.4386,6.4912,511700.0
2013-10-30 11:40:00,17.3,17.32,17.27,17.27,365000.0,6.4912,6.4987,6.4799,6.4799,365000.0
2013-10-30 11:50:00,17.27,17.31,17.26,17.3,706900.0,6.4799,6.4949,6.4762,6.4912,706900.0
2013-10-30 12:00:00,17.3,17.31,17.22,17.27,213300.0,6.4912,6.4949,6.4611,6.4799,213300.0
2013-10-30 12:10:00,17.27,17.28,17.22,17.24,365300.0,6.4799,6.4837,6.4611,6.4687,365300.0
2013-10-30 12:20:00,17.24,17.25,17.18,17.24,220700.0,6.4687,6.4724,6.4461,6.4687,220700.0
2013-10-30 12:30:00,17.25,17.28,17.23,17.28,131600.0,6.4724,6.4837,6.4649,6.4837,131600.0
2013-10-30 12:40:00,17.27,17.32,17.23,17.32,190000.0,6.4799,6.4987,6.4649,6.4987,190000.0
2013-10-30 12:50:00,17.31,17.34,17.29,17.34,184800.0,6.4949,6.5062,6.4874,6.5062,184800.0
2013-10-30 13:00:00,17.35,17.38,17.31,17.32,205100.0,6.5099,6.5212,6.4949,6.4987,205100.0
2013-10-30 13:10:00,17.32,17.33,17.29,17.29,157100.0,6.4987,6.5024,6.4874,6.4874,157100.0
2013-10-30 13:20:00,17.29,17.29,17.21,17.23,152600.0,6.4874,6.4874,6.4574,6.4649,152600.0
2013-10-30 13:30:00,17.23,17.28,17.22,17.27,118200.0,6.4649,6.4837,6.4611,6.4799,118200.0
2013-10-30 13:40:00,17.26,17.39,17.26,17.38,612100.0,6.4762,6.5249,6.4762,6.5212,612100.0
2013-10-30 13:50:00,17.38,17.4,17.33,17.37,512200.0,6.5212,6.5287,6.5024,6.5174,512200.0
2013-10-30 14:00:00,17.37,17.41,17.27,17.27,600800.0,6.5174,6.5324,6.4799,6.4799,600800.0
2013-10-30 14:10:00,17.27,17.29,17.19,17.21,386300.0,6.4799,6.4874,6.4499,6.4574,386300.0
2013-10-30 14:20:00,17.2,17.26,17.16,17.2,626000.0,6.4536,6.4762,6.4386,6.4536,626000.0
2013-10-30 14:30:00,17.2,17.22,17.17,17.17,353300.0,6.4536,6.4611,6.4424,6.4424,353300.0
2013-10-30 14:40:00,17.17,17.26,17.13,17.23,477500.0,6.4424,6.4762,6.4274,6.4649,477500.0
2013-10-30 14:50:00,17.23,17.34,17.22,17.29,680800.0,6.4649,6.5062,6.4611,6.4874,680800.0
2013-10-30 15:00:00,17.29,17.4,17.26,17.36,787400.0,6.4874,6.5287,6.4762,6.5137,787400.0
2013-10-30 15:10:00,17.36,17.37,17.31,17.35,389000.0,6.5137,6.5174,6.4949,6.5099,389000.0
2013-10-30 15:20:00,17.35,17.39,17.32,17.39,231200.0,6.5099,6.5249,6.4987,6.5249,231200.0
2013-10-30 15:30:00,17.39,17.41,17.35,17.35,538400.0,6.5249,6.5324,6.5099,6.5099,538400.0
2013-10-30 15:40:00,17.35,17.44,17.35,17.4,796700.0,6.5099,6.5437,6.5099,6.5287,796700.0
2013-10-30 15:50:00,17.41,17.47,17.39,17.45,1072100.0,6.5324,6.5549,6.5249,6.5474,1072100.0
2013-10-31 09:30:00,17.64,17.94,17.58,17.94,1358000.0,6.6187,6.7313,6.5962,6.7313,1358000.0
2013-10-31 09:40:00,17.94,17.94,17.78,17.8,1118300.0,6.7313,6.7313,6.6713,6.6788,1118300.0
2013-10-31 09:50:00,17.81,17.84,17.67,17.67,1477300.0,6.6825,6.6938,6.63,6.63,1477300.0
2013-10-31 10:00:00,17.67,17.7,17.59,17.61,519000.0,6.63,6.6412,6.6,6.6075,519000.0
2013-10-31 10:10:00,17.61,17.7,17.6,17.67,641800.0,6.6075,6.6412,6.6037,6.63,641800.0
2013-10-31 10:20:00,17.68,17.73,17.65,17.7,836800.0,6.6337,6.6525,6.6225,6.6412,836800.0
2013-10-31 10:30:00,17.69,17.76,17.58,17.59,771100.0,6.6375,6.6638,6.5962,6.6,771100.0
2013-10-31 10:40:00,17.58,17.63,17.53,17.54,607500.0,6.5962,6.615,6.5775,6.5812,607500.0
2013-10-31 10:50:00,17.54,17.55,17.49,17.51,552800.0,6.5812,6.585,6.5625,6.57,552800.0
2013-10-31 11:00:00,17.51,17.53,17.41,17.43,648100.0,6.57,6.5775,6.5324,6.5399,648100.0
2013-10-31 11:10:00,17.43,17.5,17.36,17.37,374500.0,6.5399,6.5662,6.5137,6.5174,374500.0
2013-10-31 11:20:00,17.37,17.48,17.37,17.44,448900.0,6.5174,6.5587,6.5174,6.5437,448900.0
2013-10-31 11:30:00,17.45,17.5,17.43,17.49,394200.0,6.5474,6.5662,6.5399,6.5625,394200.0
2013-10-31 11:40:00,17.49,17.5,17.44,17.45,292800.0,6.5625,6.5662,6.5437,6.5474,292800.0
2013-10-31 11:50:00,17.45,17.46,17.41,17.41,204500.0,6.5474,6.5512,6.5324,6.5324,204500.0
2013-10-31 12:00:00,17.42,17.43,17.33,17.38,1005200.0,6.5362,6.5399,6.5024,6.5212,1005200.0
2013-10-31 12:10:00,17.38,17.48,17.38,17.48,323400.0,6.5212,6.5587,6.5212,6.5587,323400.0
2013-10-31 12:20:00,17.47,17.47,17.41,17.42,196700.0,6.5549,6.5549,6.5324,6.5362,196700.0
2013-10-31 12:30:00,17.42,17.46,17.41,17.44,259800.0,6.5362,6.5512,6.5324,6.5437,259800.0
2013-10-31 12:40:00,17.43,17.44,17.36,17.36,220200.0,6.5399,6.5437,6.5137,6.5137,220200.0
2013-10-31 12:50:00,17.37,17.37,17.33,17.36,135600.0,6.5174,6.5174,6.5024,6.5137,135600.0
2013-10-31 13:00:00,17.36,17.44,17.36,17.39,267200.0,6.5137,6.5437,6.5137,6.5249,267200.0
2013-10-31 13:10:00,17.38,17.44,17.37,17.42,126500.0,6.5212,6.5437,6.5174,6.5362,126500.0
2013-10-31 13:20:00,17.42,17.44,17.41,17.43,96500.0,6.5362,6.5437,6.5324,6.5399,96500.0
2013-10-31 13:30:00,17.43,17.44,17.41,17.41,119000.0,6.5399,6.5437,6.5324,6.5324,119000.0
2013-10-31 13:40:00,17.41,17.43,17.39,17.41,123300.0,6.5324,6.5399,6.5249,6.5324,123300.0
2013-10-31 13:50:00,17.41,17.41,17.35,17.38,249800.0,6.5324,6.5324,6.5099,6.5212,249800.0
2013-10-31 14:00:00,17.38,17.39,17.37,17.39,268300.0,6.5212,6.5249,6.5174,6.5249,268300.0
2013-10-31 14:10:00,17.39,17.49,17.39,17.46,284300.0,6.5249,6.5625,6.5249,6.5512,284300.0
2013-10-31 14:20:00,17.47,17.48,17.45,17.46,118200.0,6.5549,6.5587,6.5474,6.5512,118200.0
2013-10-31 14:30:00,17.47,17.57,17.47,17.56,499700.0,6.5549,6.5925,6.5549,6.5887,499700.0
2013-10-31 14:40:00,17.56,17.59,17.55,17.58,507100.0,6.5887,6.6,6.585,6.5962,507100.0
2013-10-31 14:50:00,17.57,17.62,17.53,17.61,509600.0,6.5925,6.6112,6.5775,6.6075,509600.0
2013-10-31 15:00:00,17.61,17.61,17.52,17.56,327200.0,6.6075,6.6075,6.5737,6.5887,327200.0
2013-10-31 15:10:00,17.57,17.57,17.54,17.55,221600.0,6.5925,6.5925,6.5812,6.585,221600.0
2013-10-31 15:20:00,17.56,17.56,17.46,17.47,296000.0,6.5887,6.5887,6.5512,6.5549,296000.0
2013-10-31 15:30:00,17.46,17.48,17.43,17.44,516600.0,6.5512,6.5587,6.5399,6.5437,516600.0
2013-10-31 15:40:00,17.44,17.45,17.4,17.4,546400.0,6.5437,6.5474,6.5287,6.5287,546400.0
2013-10-31 15:50:00,17.4,17.43,17.37,17.42,1563300.0,6.5287,6.5399,6.5174,6.5362,1563300.0
2013-11-01 09:30:00,17.02,17.06,16.96,16.96,963800.0,6.3861,6.4011,6.3636,6.3636,963800.0
2013-11-01 09:40:00,16.96,17.08,16.92,17.08,748500.0,6.3636,6.4086,6.3486,6.4086,748500.0
2013-11-01 09:50:00,17.09,17.22,17.06,17.13,1008400.0,6.4124,6.4611,6.4011,6.4274,1008400.0
2013-11-01 10:00:00,17.13,17.17,17.06,17.14,658900.0,6.4274,6.4424,6.4011,6.4311,658900.0
2013-11-01 10:10:00,17.14,17.16,16.98,16.98,1080800.0,6.4311,6.4386,6.3711,6.3711,1080800.0
2013-11-01 10:20:00,16.98,17.08,16.96,17.05,1165300.0,6.3711,6.4086,6.3636,6.3974,1165300.0
2013-11-01 10:30:00,17.04,17.1,17.0,17.1,423900.0,6.3936,6.4161,6.3786,6.4161,423900.0
2013-11-01 10:40:00,17.09,17.1,17.05,17.08,528200.0,6.4124,6.4161,6.3974,6.4086,528200.0
2013-11-01 10:50:00,17.08,17.09,17.03,17.05,445400.0,6.4086,6.4124,6.3899,6.3974,445400.0
2013-11-01 11:00:00,17.05,17.05,17.0,17.01,278800.0,6.3974,6.3974,6.3786,6.3824,278800.0
2013-11-01 11:10:00,17.01,17.02,16.87,16.88,861200.0,6.3824,6.3861,6.3298,6.3336,861200.0
2013-11-01 11:20:00,16.88,16.96,16.87,16.92,478300.0,6.3336,6.3636,6.3298,6.3486,478300.0
2013-11-01 11:30:00,16.92,16.93,16.86,16.9,652700.0,6.3486,6.3523,6.3261,6.3411,652700.0
2013-11-01 11:40:00,16.9,16.9,16.74,16.79,892300.0,6.3411,6.3411,6.281,6.2998,892300.0
2013-11-01 11:50:00,16.79,16.84,16.76,16.78,351600.0,6.2998,6.3186,6.2885,6.2961,351600.0
2013-11-01 12:00:00,16.79,16.84,16.77,16.83,244600.0,6.2998,6.3186,6.2923,6.3148,244600.0
2013-11-01 12:10:00,16.83,16.93,16.83,16.89,460500.0,6.3148,6.3523,6.3148,6.3373,460500.0
2013-11-01 12:20:00,16.89,16.91,16.85,16.88,327600.0,6.3373,6.3448,6.3223,6.3336,327600.0
2013-11-01 12:30:00,16.87,16.9,16.86,16.89,254300.0,6.3298,6.3411,6.3261,6.3373,254300.0
2013-11-01 12:40:00,16.89,16.93,16.89,16.9,279300.0,6.3373,6.3523,6.3373,6.3411,279300.0
2013-11-01 12:50:00,16.9,16.91,16.84,16.84,242900.0,6.3411,6.3448,6.3186,6.3186,242900.0
2013-11-01 13:00:00,16.84,16.88,16.82,16.85,233800.0,6.3186,6.3336,6.3111,6.3223,233800.0
2013-11-01 13:10:00,16.86,16.87,16.83,16.84,123600.0,6.3261,6.3298,6.3148,6.3186,123600.0
2013-11-01 13:20:00,16.84,16.97,16.84,16.94,404600.0,6.3186,6.3673,6.3186,6.3561,404600.0
2013-11-01 13:30:00,16.94,16.97,16.92,16.96,168300.0,6.3561,6.3673,6.3486,6.3636,168300.0
2013-11-01 13:40:00,16.96,16.97,16.89,16.93,249400.0,6.3636,6.3673,6.3373,6.3523,249400.0
2013-11-01 13:50:00,16.94,16.96,16.92,16.93,258500.0,6.3561,6.3636,6.3486,6.3523,258500.0
2013-11-01 14:00:00,16.94,16.96,16.93,16.95,158600.0,6.3561,6.3636,6.3523,6.3598,158600.0
2013-11-01 14:10:00,16.95,16.96,16.91,16.93,350300.0,6.3598,6.3636,6.3448,6.3523,350300.0
2013-11-01 14:20:00,16.94,16.96,16.91,16.91,293300.0,6.3561,6.3636,6.3448,6.3448,293300.0
2013-11-01 14:30:00,16.91,16.92,16.87,16.9,270600.0,6.3448,6.3486,6.3298,6.3411,270600.0
2013-11-01 14:40:00,16.89,17.29,16.88,17.08,3228200.0,6.3373,6.4874,6.3336,6.4086,3228200.0
2013-11-01 14:50:00,17.08,17.09,16.9,16.91,1047300.0,6.4086,6.4124,6.3411,6.3448,1047300.0
2013-11-01 15:00:00,16.91,16.98,16.9,16.91,376600.0,6.3448,6.3711,6.3411,6.3448,376600.0
2013-11-01 15:10:00,16.91,16.94,16.83,16.84,450800.0,6.3448,6.3561,6.3148,6.3186,450800.0
2013-11-01 15:20:00,16.84,16.9,16.83,16.88,237100.0,6.3186,6.3411,6.3148,6.3336,237100.0
2013-11-01 15:30:00,16.88,16.94,16.87,16.93,341500.0,6.3336,6.3561,6.3298,6.3523,341500.0
2013-11-01 15:40:00,16.94,17.01,16.93,16.98,701300.0,6.3561,6.3824,6.3523,6.3711,701300.0
2013-11-01 15:50:00,16.98,17.02,16.96,16.97,1317300.0,6.3711,6.3861,6.3636,6.3673,1317300.0
2013-11-04 09:30:00,17.18,17.25,17.15,17.21,622800.0,6.4461,6.4724,6.4349,6.4574,622800.0
2013-11-04 09:40:00,17.2,17.25,17.16,17.18,240300.0,6.4536,6.4724,6.4386,6.4461,240300.0
2013-11-04 09:50:00,17.18,17.3,17.17,17.3,536500.0,6.4461,6.4912,6.4424,6.4912,536500.0
2013-11-04 10:00:00,17.3,17.33,17.24,17.24,296100.0,6.4912,6.5024,6.4687,6.4687,296100.0
2013-11-04 10:10:00,17.24,17.3,17.23,17.25,375200.0,6.4687,6.4912,6.4649,6.4724,375200.0
2013-11-04 10:20:00,17.26,17.29,17.22,17.25,355900.0,6.4762,6.4874,6.4611,6.4724,355900.0
2013-11-04 10:30:00,17.25,17.29,17.23,17.26,786100.0,6.4724,6.4874,6.4649,6.4762,786100.0
2013-11-04 10:40:00,17.26,17.27,17.23,17.23,658100.0,6.4762,6.4799,6.4649,6.4649,658100.0
2013-11-04 10:50:00,17.24,17.27,17.22,17.23,301900.0,6.4687,6.4799,6.4611,6.4649,301900.0
2013-11-04 11:00:00,17.23,17.26,17.21,17.21,333100.0,6.4649,6.4762,6.4574,6.4574,333100.0
2013-11-04 11:10:00,17.22,17.25,17.19,17.21,216600.0,6.4611,6.4724,6.4499,6.4574,216600.0
2013-11-04 11:20:00,17.21,17.22,17.19,17.22,140600.0,6.4574,6.4611,6.4499,6.4611,140600.0
2013-11-04 11:30:00,17.21,17.26,17.2,17.25,249400.0,6.4574,6.4762,6.4536,6.4724,249400.0
2013-11-04 11:40:00,17.25,17.26,17.21,17.23,252000.0,6.4724,6.4762,6.4574,6.4649,252000.0
2013-11-04 11:50:00,17.22,17.26,17.22,17.25,225000.0,6.4611,6.4762,6.4611,6.4724,225000.0
2013-11-04 12:00:00,17.25,17.26,17.22,17.22,182200.0,6.4724,6.4762,6.4611,6.4611,182200.0
2013-11-04 12:10:00,17.22,17.26,17.22,17.23,131100.0,6.4611,6.4762,6.4611,6.4649,131100.0
2013-11-04 12:20:00,17.24,17.24,17.18,17.21,185300.0,6.4687,6.4687,6.4461,6.4574,185300.0
2013-11-04 12:30:00,17.2,17.22,17.18,17.21,181200.0,6.4536,6.4611,6.4461,6.4574,181200.0
2013-11-04 12:40:00,17.21,17.23,17.2,17.21,75100.0,6.4574,6.4649,6.4536,6.4574,75100.0
2013-11-04 12:50:00,17.21,17.23,17.19,17.21,127900.0,6.4574,6.4649,6.4499,6.4574,127900.0
2013-11-04 13:00:00,17.21,17.27,17.21,17.26,106400.0,6.4574,6.4799,6.4574,6.4762,106400.0
2013-11-04 13:10:00,17.26,17.27,17.24,17.24,122700.0,6.4762,6.4799,6.4687,6.4687,122700.0
2013-11-04 13:20:00,17.25,17.28,17.24,17.28,157200.0,6.4724,6.4837,6.4687,6.4837,157200.0
2013-11-04 13:30:00,17.28,17.3,17.27,17.28,161100.0,6.4837,6.4912,6.4799,6.4837,161100.0
2013-11-04 13:40:00,17.29,17.32,17.28,17.28,201400.0,6.4874,6.4987,6.4837,6.4837,201400.0
2013-11-04 13:50:00,17.29,17.33,17.27,17.32,354200.0,6.4874,6.5024,6.4799,6.4987,354200.0
2013-11-04 14:00:00,17.33,17.37,17.31,17.37,414600.0,6.5024,6.5174,6.4949,6.5174,414600.0
2013-11-04 14:10:00,17.37,17.39,17.33,17.35,425500.0,6.5174,6.5249,6.5024,6.5099,425500.0
2013-11-04 14:20:00,17.34,17.35,17.32,17.32,222400.0,6.5062,6.5099,6.4987,6.4987,222400.0
2013-11-04 14:30:00,17.32,17.34,17.32,17.33,240000.0,6.4987,6.5062,6.4987,6.5024,240000.0
2013-11-04 14:40:00,17.33,17.34,17.33,17.34,95600.0,6.5024,6.5062,6.5024,6.5062,95600.0
2013-11-04 14:50:00,17.34,17.34,17.32,17.32,136800.0,6.5062,6.5062,6.4987,6.4987,136800.0
2013-11-04 15:00:00,17.32,17.33,17.29,17.29,212400.0,6.4987,6.5024,6.4874,6.4874,212400.0
2013-11-04 15:10:00,17.29,17.33,17.29,17.3,353700.0,6.4874,6.5024,6.4874,6.4912,353700.0
2013-11-04 15:20:00,17.3,17.31,17.28,17.29,185800.0,6.4912,6.4949,6.4837,6.4874,185800.0
2013-11-04 15:30:00,17.29,17.31,17.28,17.29,237100.0,6.4874,6.4949,6.4837,6.4874,237100.0
2013-11-04 15:40:00,17.29,17.3,17.27,17.29,660100.0,6.4874,6.4912,6.4799,6.4874,660100.0
2013-11-04 15:50:00,17.28,17.3,17.27,17.28,726300.0,6.4837,6.4912,6.4799,6.4837,726300.0
2013-11-05 09:30:00,16.97,17.09,16.95,17.05,609500.0,6.3673,6.4124,6.3598,6.3974,609500.0
2013-11-05 09:40:00,17.05,17.05,16.95,16.95,607400.0,6.3974,6.3974,6.3598,6.3598,607400.0
2013-11-05 09:50:00,16.95,16.96,16.85,16.88,639900.0,6.3598,6.3636,6.3223,6.3336,639900.0
2013-11-05 10:00:00,16.87,16.9,16.83,16.88,353500.0,6.3298,6.3411,6.3148,6.3336,353500.0
2013-11-05 10:10:00,16.89,16.94,16.88,16.91,216700.0,6.3373,6.3561,6.3336,6.3448,216700.0
2013-11-05 10:20:00,16.91,16.98,16.91,16.93,295900.0,6.3448,6.3711,6.3448,6.3523,295900.0
2013-11-05 10:30:00,16.93,16.94,16.9,16.93,234300.0,6.3523,6.3561,6.3411,6.3523,234300.0
2013-11-05 10:40:00,16.93,16.95,16.89,16.93,319800.0,6.3523,6.3598,6.3373,6.3523,319800.0
2013-11-05 10:50:00,16.94,17.0,16.92,16.96,220400.0,6.3561,6.3786,6.3486,6.3636,220400.0
2013-11-05 11:00:00,16.96,17.05,16.94,17.01,416300.0,6.3636,6.3974,6.3561,6.3824,416300.0
2013-11-05 11:10:00,17.02,17.03,16.95,16.96,161400.0,6.3861,6.3899,6.3598,6.3636,161400.0
2013-11-05 11:20:00,16.97,16.99,16.9,16.91,250200.0,6.3673,6.3748,6.3411,6.3448,250200.0
2013-11-05 11:30:00,16.91,16.96,16.9,16.96,245200.0,6.3448,6.3636,6.3411,6.3636,245200.0
2013-11-05 11:40:00,16.96,16.98,16.92,16.93,177900.0,6.3636,6.3711,6.3486,6.3523,177900.0
2013-11-05 11:50:00,16.93,16.96,16.9,16.95,173800.0,6.3523,6.3636,6.3411,6.3598,173800.0
2013-11-05 12:00:00,16.95,16.96,16.94,16.95,115700.0,6.3598,6.3636,6.3561,6.3598,115700.0
2013-11-05 12:10:00,16.94,16.97,16.94,16.96,158300.0,6.3561,6.3673,6.3561,6.3636,158300.0
2013-11-05 12:20:00,16.96,17.01,16.96,16.98,149200.0,6.3636,6.3824,6.3636,6.3711,149200.0
2013-11-05 12:30:00,16.98,17.01,16.97,16.98,78400.0,6.3711,6.3824,6.3673,6.3711,78400.0
2013-11-05 12:40:00,16.98,16.98,16.95,16.96,238700.0,6.3711,6.3711,6.3598,6.3636,238700.0
2013-11-05 12:50:00,16.97,16.98,16.95,16.96,122000.0,6.3673,6.3711,6.3598,6.3636,122000.0
2013-11-05 13:00:00,16.96,16.98,16.95,16.98,119300.0,6.3636,6.3711,6.3598,6.3711,119300.0
2013-11-05 13:10:00,16.97,16.98,16.95,16.95,125500.0,6.3673,6.3711,6.3598,6.3598,125500.0
2013-11-05 13:20:00,16.95,16.96,16.94,16.96,210500.0,6.3598,6.3636,6.3561,6.3636,210500.0
2013-11-05 13:30:00,16.96,16.97,16.94,16.95,375700.0,6.3636,6.3673,6.3561,6.3598,375700.0
2013-11-05 13:40:00,16.95,16.95,16.87,16.94,223200.0,6.3598,6.3598,6.3298,6.3561,223200.0
2013-11-05 13:50:00,16.93,16.95,16.92,16.95,386300.0,6.3523,6.3598,6.3486,6.3598,386300.0
2013-11-05 14:00:00,16.95,16.96,16.92,16.94,185700.0,6.3598,6.3636,6.3486,6.3561,185700.0
2013-11-05 14:10:00,16.94,16.98,16.93,16.97,350800.0,6.3561,6.3711,6.3523,6.3673,350800.0
2013-11-05 14:20:00,16.98,17.0,16.96,16.97,138900.0,6.3711,6.3786,6.3636,6.3673,138900.0
2013-11-05 14:30:00,16.98,16.99,16.94,16.97,190400.0,6.3711,6.3748,6.3561,6.3673,190400.0
2013-11-05 14:40:00,16.97,16.98,16.95,16.97,201600.0,6.3673,6.3711,6.3598,6.3673,201600.0
2013-11-05 14:50:00,16.96,16.97,16.95,16.96,76700.0,6.3636,6.3673,6.3598,6.3636,76700.0
2013-11-05 15:00:00,16.96,16.96,16.94,16.96,95300.0,6.3636,6.3636,6.3561,6.3636,95300.0
2013-11-05 15:10:00,16.96,16.98,16.93,16.97,184000.0,6.3636,6.3711,6.3523,6.3673,184000.0
2013-11-05 15:20:00,16.98,16.98,16.94,16.94,124700.0,6.3711,6.3711,6.3561,6.3561,124700.0
2013-11-05 15:30:00,16.94,16.96,16.92,16.95,239600.0,6.3561,6.3636,6.3486,6.3598,239600.0
2013-11-05 15:40:00,16.95,16.96,16.9,16.91,403400.0,6.3598,6.3636,6.3411,6.3448,403400.0
2013-11-05 15:50:00,16.92,16.94,16.9,16.92,456200.0,6.3486,6.3561,6.3411,6.3486,456200.0
2013-11-06 09:30:00,16.97,17.09,16.96,17.05,621100.0,6.3673,6.4124,6.3636,6.3974,621100.0
2013-11-06 09:40:00,17.04,17.07,17.0,17.05,677500.0,6.3936,6.4049,6.3786,6.3974,677500.0
2013-11-06 09:50:00,17.05,17.11,17.02,17.09,566700.0,6.3974,6.4199,6.3861,6.4124,566700.0
2013-11-06 10:00:00,17.09,17.12,17.04,17.05,547400.0,6.4124,6.4236,6.3936,6.3974,547400.0
2013-11-06 10:10:00,17.04,17.12,17.04,17.1,409200.0,6.3936,6.4236,6.3936,6.4161,409200.0
2013-11-06 10:20:00,17.1,17.13,17.08,17.11,302500.0,6.4161,6.4274,6.4086,6.4199,302500.0
2013-11-06 10:30:00,17.11,17.14,17.09,17.1,411700.0,6.4199,6.4311,6.4124,6.4161,411700.0
2013-11-06 10:40:00,17.09,17.12,17.06,17.08,285700.0,6.4124,6.4236,6.4011,6.4086,285700.0
2013-11-06 10:50:00,17.07,17.08,16.98,17.02,306800.0,6.4049,6.4086,6.3711,6.3861,306800.0
2013-11-06 11:00:00,17.02,17.03,16.95,16.97,515400.0,6.3861,6.3899,6.3598,6.3673,515400.0
2013-11-06 11:10:00,16.97,17.01,16.95,16.96,389300.0,6.3673,6.3824,6.3598,6.3636,389300.0
2013-11-06 11:20:00,16.96,17.04,16.96,17.04,417800.0,6.3636,6.3936,6.3636,6.3936,417800.0
2013-11-06 11:30:00,17.04,17.06,17.02,17.03,118600.0,6.3936,6.4011,6.3861,6.3899,118600.0
2013-11-06 11:40:00,17.02,17.08,17.02,17.06,315400.0,6.3861,6.4086,6.3861,6.4011,315400.0
2013-11-06 11:50:00,17.07,17.11,17.03,17.05,209500.0,6.4049,6.4199,6.3899,6.3974,209500.0
2013-11-06 12:00:00,17.05,17.06,17.03,17.05,136500.0,6.3974,6.4011,6.3899,6.3974,136500.0
2013-11-06 12:10:00,17.06,17.07,17.03,17.03,137500.0,6.4011,6.4049,6.3899,6.3899,137500.0
2013-11-06 12:20:00,17.03,17.09,17.03,17.09,192200.0,6.3899,6.4124,6.3899,6.4124,192200.0
2013-11-06 12:30:00,17.09,17.1,17.04,17.1,512400.0,6.4124,6.4161,6.3936,6.4161,512400.0
2013-11-06 12:40:00,17.1,17.11,17.06,17.06,146500.0,6.4161,6.4199,6.4011,6.4011,146500.0
2013-11-06 12:50:00,17.06,17.1,17.06,17.08,193700.0,6.4011,6.4161,6.4011,6.4086,193700.0
2013-11-06 13:00:00,17.08,17.1,17.07,17.09,91200.0,6.4086,6.4161,6.4049,6.4124,91200.0
2013-11-06 13:10:00,17.09,17.12,17.07,17.12,232500.0,6.4124,6.4236,6.4049,6.4236,232500.0
2013-11-06 13:20:00,17.12,17.14,17.09,17.1,264400.0,6.4236,6.4311,6.4124,6.4161,264400.0
2013-11-06 13:30:00,17.11,17.12,17.09,17.11,85300.0,6.4199,6.4236,6.4124,6.4199,85300.0
2013-11-06 13:40:00,17.11,17.11,17.08,17.1,97200.0,6.4199,6.4199,6.4086,6.4161,97200.0
2013-11-06 13:50:00,17.1,17.12,17.09,17.1,149800.0,6.4161,6.4236,6.4124,6.4161,149800.0
2013-11-06 14:00:00,17.09,17.12,17.08,17.12,329600.0,6.4124,6.4236,6.4086,6.4236,329600.0
2013-11-06 14:10:00,17.12,17.12,17.07,17.08,175700.0,6.4236,6.4236,6.4049,6.4086,175700.0
2013-11-06 14:20:00,17.09,17.11,17.08,17.1,260200.0,6.4124,6.4199,6.4086,6.4161,260200.0
2013-11-06 14:30:00,17.1,17.1,17.05,17.05,204100.0,6.4161,6.4161,6.3974,6.3974,204100.0
2013-11-06 14:40:00,17.05,17.1,17.03,17.1,194600.0,6.3974,6.4161,6.3899,6.4161,194600.0
2013-11-06 14:50:00,17.1,17.1,17.07,17.07,92200.0,6.4161,6.4161,6.4049,6.4049,92200.0
2013-11-06 15:00:00,17.07,17.09,17.05,17.07,200500.0,6.4049,6.4124,6.3974,6.4049,200500.0
2013-11-06 15:10:00,17.07,17.07,17.04,17.06,112100.0,6.4049,6.4049,6.3936,6.4011,112100.0
2013-11-06 15:20:00,17.05,17.07,17.03,17.03,111700.0,6.3974,6.4049,6.3899,6.3899,111700.0
2013-11-06 15:30:00,17.04,17.05,17.01,17.03,350900.0,6.3936,6.3974,6.3824,6.3899,350900.0
2013-11-06 15:40:00,17.03,17.03,17.02,17.02,226700.0,6.3899,6.3899,6.3861,6.3861,226700.0
2013-11-06 15:50:00,17.03,17.06,17.0,17.06,705300.0,6.3899,6.4011,6.3786,6.4011,705300.0
2013-11-07 09:30:00,17.12,17.25,17.09,17.23,688000.0,6.4236,6.4724,6.4124,6.4649,688000.0
2013-11-07 09:40:00,17.23,17.24,17.14,17.15,444600.0,6.4649,6.4687,6.4311,6.4349,444600.0
2013-11-07 09:50:00,17.15,17.16,17.08,17.15,448500.0,6.4349,6.4386,6.4086,6.4349,448500.0
2013-11-07 10:00:00,17.14,17.16,17.05,17.05,347200.0,6.4311,6.4386,6.3974,6.3974,347200.0
2013-11-07 10:10:00,17.05,17.05,16.96,16.96,762500.0,6.3974,6.3974,6.3636,6.3636,762500.0
2013-11-07 10:20:00,16.96,17.04,16.92,17.01,1144900.0,6.3636,6.3936,6.3486,6.3824,1144900.0
2013-11-07 10:30:00,17.01,17.01,16.86,16.89,793500.0,6.3824,6.3824,6.3261,6.3373,793500.0
2013-11-07 10:40:00,16.88,16.91,16.86,16.87,494400.0,6.3336,6.3448,6.3261,6.3298,494400.0
2013-11-07 10:50:00,16.86,16.89,16.84,16.85,245600.0,6.3261,6.3373,6.3186,6.3223,245600.0
2013-11-07 11:00:00,16.85,16.88,16.76,16.77,387800.0,6.3223,6.3336,6.2885,6.2923,387800.0
2013-11-07 11:10:00,16.77,16.82,16.75,16.78,410300.0,6.2923,6.3111,6.2848,6.2961,410300.0
2013-11-07 11:20:00,16.79,16.84,16.78,16.82,158100.0,6.2998,6.3186,6.2961,6.3111,158100.0
2013-11-07 11:30:00,16.82,16.87,16.8,16.84,172700.0,6.3111,6.3298,6.3036,6.3186,172700.0
2013-11-07 11:40:00,16.85,16.87,16.82,16.87,109200.0,6.3223,6.3298,6.3111,6.3298,109200.0
2013-11-07 11:50:00,16.87,16.89,16.8,16.8,304400.0,6.3298,6.3373,6.3036,6.3036,304400.0
2013-11-07 12:00:00,16.8,16.84,16.79,16.83,281500.0,6.3036,6.3186,6.2998,6.3148,281500.0
2013-11-07 12:10:00,16.83,16.85,16.79,16.82,273300.0,6.3148,6.3223,6.2998,6.3111,273300.0
2013-11-07 12:20:00,16.83,16.83,16.78,16.82,213700.0,6.3148,6.3148,6.2961,6.3111,213700.0
2013-11-07 12:30:00,16.83,16.89,16.81,16.83,232700.0,6.3148,6.3373,6.3073,6.3148,232700.0
2013-11-07 12:40:00,16.84,16.86,16.83,16.85,63300.0,6.3186,6.3261,6.3148,6.3223,63300.0
2013-11-07 12:50:00,16.85,16.85,16.79,16.8,257900.0,6.3223,6.3223,6.2998,6.3036,257900.0
2013-11-07 13:00:00,16.8,16.83,16.79,16.82,122600.0,6.3036,6.3148,6.2998,6.3111,122600.0
2013-11-07 13:10:00,16.81,16.82,16.79,16.79,66000.0,6.3073,6.3111,6.2998,6.2998,66000.0
2013-11-07 13:20:00,16.8,16.8,16.76,16.78,213000.0,6.3036,6.3036,6.2885,6.2961,213000.0
2013-11-07 13:30:00,16.79,16.81,16.73,16.77,246100.0,6.2998,6.3073,6.2773,6.2923,246100.0
2013-11-07 13:40:00,16.77,16.79,16.66,16.67,297700.0,6.2923,6.2998,6.251,6.2548,297700.0
2013-11-07 13:50:00,16.66,16.71,16.66,16.7,229700.0,6.251,6.2698,6.251,6.266,229700.0
2013-11-07 14:00:00,16.7,16.7,16.61,16.63,276700.0,6.266,6.266,6.2323,6.2398,276700.0
2013-11-07 14:10:00,16.63,16.68,16.61,16.62,235200.0,6.2398,6.2585,6.2323,6.236,235200.0
2013-11-07 14:20:00,16.62,16.64,16.6,16.63,186300.0,6.236,6.2435,6.2285,6.2398,186300.0
2013-11-07 14:30:00,16.62,16.64,16.61,16.63,283900.0,6.236,6.2435,6.2323,6.2398,283900.0
2013-11-07 14:40:00,16.63,16.68,16.62,16.67,367600.0,6.2398,6.2585,6.236,6.2548,367600.0
2013-11-07 14:50:00,16.67,16.68,16.62,16.62,382700.0,6.2548,6.2585,6.236,6.236,382700.0
2013-11-07 15:00:00,16.62,16.64,16.59,16.6,415400.0,6.236,6.2435,6.2248,6.2285,415400.0
2013-11-07 15:10:00,16.6,16.61,16.53,16.55,378400.0,6.2285,6.2323,6.2023,6.2098,378400.0
2013-11-07 15:20:00,16.55,16.57,16.49,16.5,419700.0,6.2098,6.2173,6.1872,6.191,419700.0
2013-11-07 15:30:00,16.49,16.58,16.49,16.57,417100.0,6.1872,6.221,6.1872,6.2173,417100.0
2013-11-07 15:40:00,16.58,16.58,16.52,16.55,622200.0,6.221,6.221,6.1985,6.2098,622200.0
2013-11-07 15:50:00,16.55,16.57,16.52,16.55,1170600.0,6.2098,6.2173,6.1985,6.2098,1170600.0
2013-11-08 09:30:00,16.45,16.48,16.34,16.34,883900.0,6.1722,6.1835,6.131,6.131,883900.0
2013-11-08 09:40:00,16.35,16.35,16.24,16.24,575400.0,6.1347,6.1347,6.0934,6.0934,575400.0
2013-11-08 09:50:00,16.24,16.25,16.09,16.11,584100.0,6.0934,6.0972,6.0372,6.0447,584100.0
2013-11-08 10:00:00,16.1,16.12,16.03,16.11,1218600.0,6.0409,6.0484,6.0146,6.0447,1218600.0
2013-11-08 10:10:00,16.11,16.22,16.09,16.16,411200.0,6.0447,6.0859,6.0372,6.0634,411200.0
2013-11-08 10:20:00,16.16,16.2,16.12,16.15,941700.0,6.0634,6.0784,6.0484,6.0597,941700.0
2013-11-08 10:30:00,16.14,16.24,16.13,16.21,489300.0,6.0559,6.0934,6.0522,6.0822,489300.0
2013-11-08 10:40:00,16.2,16.22,16.13,16.2,353000.0,6.0784,6.0859,6.0522,6.0784,353000.0
2013-11-08 10:50:00,16.19,16.24,16.17,16.21,235200.0,6.0747,6.0934,6.0672,6.0822,235200.0
2013-11-08 11:00:00,16.22,16.25,16.17,16.2,421800.0,6.0859,6.0972,6.0672,6.0784,421800.0
2013-11-08 11:10:00,16.19,16.23,16.17,16.21,315500.0,6.0747,6.0897,6.0672,6.0822,315500.0
2013-11-08 11:20:00,16.21,16.22,16.15,16.15,249100.0,6.0822,6.0859,6.0597,6.0597,249100.0
2013-11-08 11:30:00,16.15,16.21,16.13,16.21,295600.0,6.0597,6.0822,6.0522,6.0822,295600.0
2013-11-08 11:40:00,16.2,16.27,16.2,16.27,330700.0,6.0784,6.1047,6.0784,6.1047,330700.0
2013-11-08 11:50:00,16.27,16.3,16.24,16.27,255600.0,6.1047,6.116,6.0934,6.1047,255600.0
2013-11-08 12:00:00,16.26,16.34,16.26,16.32,281600.0,6.1009,6.131,6.1009,6.1235,281600.0
2013-11-08 12:10:00,16.32,16.42,16.31,16.31,284500.0,6.1235,6.161,6.1197,6.1197,284500.0
2013-11-08 12:20:00,16.32,16.34,16.28,16.32,149800.0,6.1235,6.131,6.1084,6.1235,149800.0
2013-11-08 12:30:00,16.32,16.35,16.29,16.3,180500.0,6.1235,6.1347,6.1122,6.116,180500.0
2013-11-08 12:40:00,16.3,16.36,16.27,16.29,180000.0,6.116,6.1385,6.1047,6.1122,180000.0
2013-11-08 12:50:00,16.28,16.32,16.27,16.29,165400.0,6.1084,6.1235,6.1047,6.1122,165400.0
2013-11-08 13:00:00,16.29,16.33,16.25,16.31,320300.0,6.1122,6.1272,6.0972,6.1197,320300.0
2013-11-08 13:10:00,16.3,16.4,16.3,16.35,401000.0,6.116,6.1535,6.116,6.1347,401000.0
2013-11-08 13:20:00,16.36,16.38,16.32,16.33,384000.0,6.1385,6.146,6.1235,6.1272,384000.0
2013-11-08 13:30:00,16.33,16.34,16.3,16.32,164400.0,6.1272,6.131,6.116,6.1235,164400.0
2013-11-08 13:40:00,16.32,16.35,16.29,16.32,562600.0,6.1235,6.1347,6.1122,6.1235,562600.0
2013-11-08 13:50:00,16.32,16.32,16.25,16.25,400200.0,6.1235,6.1235,6.0972,6.0972,400200.0
2013-11-08 14:00:00,16.26,16.3,16.24,16.28,307800.0,6.1009,6.116,6.0934,6.1084,307800.0
2013-11-08 14:10:00,16.28,16.32,16.28,16.3,171500.0,6.1084,6.1235,6.1084,6.116,171500.0
2013-11-08 14:20:00,16.3,16.38,16.3,16.35,317400.0,6.116,6.146,6.116,6.1347,317400.0
2013-11-08 14:30:00,16.35,16.35,16.29,16.31,229300.0,6.1347,6.1347,6.1122,6.1197,229300.0
2013-11-08 14:40:00,16.31,16.39,16.29,16.38,381600.0,6.1197,6.1497,6.1122,6.146,381600.0
2013-11-08 14:50:00,16.38,16.39,16.31,16.31,237400.0,6.146,6.1497,6.1197,6.1197,237400.0
2013-11-08 15:00:00,16.32,16.32,16.27,16.3,246600.0,6.1235,6.1235,6.1047,6.116,246600.0
2013-11-08 15:10:00,16.3,16.31,16.27,16.27,185800.0,6.116,6.1197,6.1047,6.1047,185800.0
2013-11-08 15:20:00,16.27,16.3,16.27,16.27,294300.0,6.1047,6.116,6.1047,6.1047,294300.0
2013-11-08 15:30:00,16.27,16.32,16.27,16.29,394700.0,6.1047,6.1235,6.1047,6.1122,394700.0
2013-11-08 15:40:00,16.3,16.31,16.25,16.28,709600.0,6.116,6.1197,6.0972,6.1084,709600.0
2013-11-08 15:50:00,16.27,16.29,16.25,16.28,917800.0,6.1047,6.1122,6.0972,6.1084,917800.0
2013-11-11 09:30:00,16.3,16.35,16.25,16.26,449000.0,6.116,6.1347,6.0972,6.1009,449000.0
2013-11-11 09:40:00,16.26,16.37,16.24,16.37,281200.0,6.1009,6.1422,6.0934,6.1422,281200.0
2013-11-11 09:50:00,16.37,16.42,16.36,16.37,252800.0,6.1422,6.161,6.1385,6.1422,252800.0
2013-11-11 10:00:00,16.38,16.41,16.34,16.35,199400.0,6.146,6.1572,6.131,6.1347,199400.0
2013-11-11 10:10:00,16.35,16.39,16.32,16.37,286600.0,6.1347,6.1497,6.1235,6.1422,286600.0
2013-11-11 10:20:00,16.37,16.46,16.37,16.44,220900.0,6.1422,6.176,6.1422,6.1685,220900.0
2013-11-11 10:30:00,16.43,16.45,16.38,16.41,369500.0,6.1647,6.1722,6.146,6.1572,369500.0
2013-11-11 10:40:00,16.42,16.46,16.4,16.45,131000.0,6.161,6.176,6.1535,6.1722,131000.0
2013-11-11 10:50:00,16.45,16.47,16.38,16.42,350000.0,6.1722,6.1797,6.146,6.161,350000.0
2013-11-11 11:00:00,16.41,16.43,16.37,16.39,513800.0,6.1572,6.1647,6.1422,6.1497,513800.0
2013-11-11 11:10:00,16.39,16.42,16.37,16.39,301500.0,6.1497,6.161,6.1422,6.1497,301500.0
2013-11-11 11:20:00,16.39,16.4,16.37,16.38,321000.0,6.1497,6.1535,6.1422,6.146,321000.0
2013-11-11 11:30:00,16.38,16.4,16.35,16.38,270100.0,6.146,6.1535,6.1347,6.146,270100.0
2013-11-11 11:40:00,16.39,16.39,16.36,16.37,107600.0,6.1497,6.1497,6.1385,6.1422,107600.0
2013-11-11 11:50:00,16.38,16.39,16.34,16.35,110300.0,6.146,6.1497,6.131,6.1347,110300.0
2013-11-11 12:00:00,16.35,16.35,16.24,16.26,308500.0,6.1347,6.1347,6.0934,6.1009,308500.0
2013-11-11 12:10:00,16.26,16.33,16.26,16.32,313100.0,6.1009,6.1272,6.1009,6.1235,313100.0
2013-11-11 12:20:00,16.31,16.38,16.31,16.32,262500.0,6.1197,6.146,6.1197,6.1235,262500.0
2013-11-11 12:30:00,16.31,16.37,16.31,16.35,77700.0,6.1197,6.1422,6.1197,6.1347,77700.0
2013-11-11 12:40:00,16.35,16.37,16.34,16.37,101000.0,6.1347,6.1422,6.131,6.1422,101000.0
2013-11-11 12:50:00,16.36,16.38,16.35,16.37,87200.0,6.1385,6.146,6.1347,6.1422,87200.0
2013-11-11 13:00:00,16.37,16.42,16.37,16.4,159600.0,6.1422,6.161,6.1422,6.1535,159600.0
2013-11-11 13:10:00,16.39,16.4,16.37,16.38,72600.0,6.1497,6.1535,6.1422,6.146,72600.0
2013-11-11 13:20:00,16.38,16.45,16.38,16.45,149100.0,6.146,6.1722,6.146,6.1722,149100.0
2013-11-11 13:30:00,16.45,16.45,16.42,16.45,116600.0,6.1722,6.1722,6.161,6.1722,116600.0
2013-11-11 13:40:00,16.44,16.45,16.42,16.45,77400.0,6.1685,6.1722,6.161,6.1722,77400.0
2013-11-11 13:50:00,16.45,16.51,16.44,16.51,204000.0,6.1722,6.1947,6.1685,6.1947,204000.0
2013-11-11 14:00:00,16.5,16.58,16.48,16.54,216900.0,6.191,6.221,6.1835,6.206,216900.0
2013-11-11 14:10:00,16.54,16.55,16.52,16.52,232900.0,6.206,6.2098,6.1985,6.1985,232900.0
2013-11-11 14:20:00,16.52,16.57,16.51,16.57,213800.0,6.1985,6.2173,6.1947,6.2173,213800.0
2013-11-11 14:30:00,16.57,16.6,16.55,16.56,204300.0,6.2173,6.2285,6.2098,6.2135,204300.0
2013-11-11 14:40:00,16.56,16.58,16.55,16.57,67500.0,6.2135,6.221,6.2098,6.2173,67500.0
2013-11-11 14:50:00,16.57,16.6,16.55,16.59,136400.0,6.2173,6.2285,6.2098,6.2248,136400.0
2013-11-11 15:00:00,16.59,16.59,16.57,16.58,84800.0,6.2248,6.2248,6.2173,6.221,84800.0
2013-11-11 15:10:00,16.57,16.58,16.54,16.58,213700.0,6.2173,6.221,6.206,6.221,213700.0
2013-11-11 15:20:00,16.58,16.59,16.56,16.59,102500.0,6.221,6.2248,6.2135,6.2248,102500.0
2013-11-11 15:30:00,16.58,16.59,16.53,16.54,204200.0,6.221,6.2248,6.2023,6.206,204200.0
2013-11-11 15:40:00,16.54,16.54,16.49,16.51,503100.0,6.206,6.206,6.1872,6.1947,503100.0
2013-11-11 15:50:00,16.51,16.54,16.47,16.48,682900.0,6.1947,6.206,6.1797,6.1835,682900.0
2013-11-12 09:30:00,16.37,16.41,16.28,16.36,665000.0,6.1422,6.1572,6.1084,6.1385,665000.0
2013-11-12 09:40:00,16.36,16.45,16.32,16.4,672400.0,6.1385,6.1722,6.1235,6.1535,672400.0
2013-11-12 09:50:00,16.41,16.42,16.33,16.4,391600.0,6.1572,6.161,6.1272,6.1535,391600.0
2013-11-12 10:00:00,16.39,16.39,16.29,16.35,1229600.0,6.1497,6.1497,6.1122,6.1347,1229600.0
2013-11-12 10:10:00,16.35,16.42,16.34,16.42,953400.0,6.1347,6.161,6.131,6.161,953400.0
2013-11-12 10:20:00,16.42,16.43,16.37,16.37,658300.0,6.161,6.1647,6.1422,6.1422,658300.0
2013-11-12 10:30:00,16.37,16.37,16.29,16.29,288000.0,6.1422,6.1422,6.1122,6.1122,288000.0
2013-11-12 10:40:00,16.29,16.33,16.26,16.31,348900.0,6.1122,6.1272,6.1009,6.1197,348900.0
2013-11-12 10:50:00,16.31,16.31,16.23,16.23,241600.0,6.1197,6.1197,6.0897,6.0897,241600.0
2013-11-12 11:00:00,16.24,16.29,16.22,16.26,275800.0,6.0934,6.1122,6.0859,6.1009,275800.0
2013-11-12 11:10:00,16.26,16.3,16.25,16.27,247000.0,6.1009,6.116,6.0972,6.1047,247000.0
2013-11-12 11:20:00,16.26,16.28,16.2,16.22,438600.0,6.1009,6.1084,6.0784,6.0859,438600.0
2013-11-12 11:30:00,16.22,16.25,16.19,16.21,361300.0,6.0859,6.0972,6.0747,6.0822,361300.0
2013-11-12 11:40:00,16.21,16.23,16.17,16.2,277800.0,6.0822,6.0897,6.0672,6.0784,277800.0
2013-11-12 11:50:00,16.2,16.2,16.13,16.17,124600.0,6.0784,6.0784,6.0522,6.0672,124600.0
2013-11-12 12:00:00,16.17,16.18,16.13,16.14,193900.0,6.0672,6.0709,6.0522,6.0559,193900.0
2013-11-12 12:10:00,16.14,16.15,16.1,16.12,181500.0,6.0559,6.0597,6.0409,6.0484,181500.0
2013-11-12 12:20:00,16.12,16.12,16.05,16.05,237700.0,6.0484,6.0484,6.0221,6.0221,237700.0
2013-11-12 12:30:00,16.05,16.11,16.04,16.07,237300.0,6.0221,6.0447,6.0184,6.0297,237300.0
2013-11-12 12:40:00,16.07,16.11,16.04,16.11,164000.0,6.0297,6.0447,6.0184,6.0447,164000.0
2013-11-12 12:50:00,16.1,16.13,16.08,16.09,228300.0,6.0409,6.0522,6.0334,6.0372,228300.0
2013-11-12 13:00:00,16.09,16.1,16.03,16.03,266200.0,6.0372,6.0409,6.0146,6.0146,266200.0
2013-11-12 13:10:00,16.04,16.05,15.99,16.0,248400.0,6.0184,6.0221,5.9996,6.0034,248400.0
2013-11-12 13:20:00,16.0,16.03,15.99,16.0,209100.0,6.0034,6.0146,5.9996,6.0034,209100.0
2013-11-12 13:30:00,16.0,16.0,15.92,15.98,429700.0,6.0034,6.0034,5.9734,5.9959,429700.0
2013-11-12 13:40:00,15.98,16.03,15.97,16.01,392500.0,5.9959,6.0146,5.9921,6.0071,392500.0
2013-11-12 13:50:00,16.02,16.02,15.99,15.99,148600.0,6.0109,6.0109,5.9996,5.9996,148600.0
2013-11-12 14:00:00,15.99,16.0,15.95,15.96,185900.0,5.9996,6.0034,5.9846,5.9884,185900.0
2013-11-12 14:10:00,15.97,15.97,15.91,15.94,312700.0,5.9921,5.9921,5.9696,5.9809,312700.0
2013-11-12 14:20:00,15.95,15.95,15.89,15.9,165200.0,5.9846,5.9846,5.9621,5.9659,165200.0
2013-11-12 14:30:00,15.89,15.93,15.89,15.93,317000.0,5.9621,5.9771,5.9621,5.9771,317000.0
2013-11-12 14:40:00,15.93,15.98,15.92,15.96,198000.0,5.9771,5.9959,5.9734,5.9884,198000.0
2013-11-12 14:50:00,15.96,16.01,15.95,15.98,321200.0,5.9884,6.0071,5.9846,5.9959,321200.0
2013-11-12 15:00:00,15.99,16.0,15.97,15.97,241900.0,5.9996,6.0034,5.9921,5.9921,241900.0
2013-11-12 15:10:00,15.97,16.01,15.97,16.01,178300.0,5.9921,6.0071,5.9921,6.0071,178300.0
2013-11-12 15:20:00,16.01,16.01,15.97,15.99,319300.0,6.0071,6.0071,5.9921,5.9996,319300.0
2013-11-12 15:30:00,16.0,16.06,16.0,16.02,391900.0,6.0034,6.0259,6.0034,6.0109,391900.0
2013-11-12 15:40:00,16.01,16.03,15.98,16.01,397400.0,6.0071,6.0146,5.9959,6.0071,397400.0
2013-11-12 15:50:00,16.01,16.04,15.99,16.04,723300.0,6.0071,6.0184,5.9996,6.0184,723300.0
2013-11-13 09:30:00,15.85,16.05,15.85,16.01,902000.0,5.9471,6.0221,5.9471,6.0071,902000.0
2013-11-13 09:40:00,16.01,16.24,16.01,16.21,934400.0,6.0071,6.0934,6.0071,6.0822,934400.0
2013-11-13 09:50:00,16.2,16.3,16.16,16.27,629800.0,6.0784,6.116,6.0634,6.1047,629800.0
2013-11-13 10:00:00,16.27,16.3,16.21,16.29,535000.0,6.1047,6.116,6.0822,6.1122,535000.0
2013-11-13 10:10:00,16.29,16.36,16.28,16.35,689000.0,6.1122,6.1385,6.1084,6.1347,689000.0
2013-11-13 10:20:00,16.35,16.36,16.27,16.3,680600.0,6.1347,6.1385,6.1047,6.116,680600.0
2013-11-13 10:30:00,16.3,16.39,16.29,16.38,967600.0,6.116,6.1497,6.1122,6.146,967600.0
2013-11-13 10:40:00,16.37,16.4,16.32,16.38,552700.0,6.1422,6.1535,6.1235,6.146,552700.0
2013-11-13 10:50:00,16.38,16.39,16.35,16.35,699800.0,6.146,6.1497,6.1347,6.1347,699800.0
2013-11-13 11:00:00,16.36,16.36,16.27,16.3,445100.0,6.1385,6.1385,6.1047,6.116,445100.0
2013-11-13 11:10:00,16.3,16.36,16.3,16.36,495000.0,6.116,6.1385,6.116,6.1385,495000.0
2013-11-13 11:20:00,16.36,16.4,16.33,16.35,362500.0,6.1385,6.1535,6.1272,6.1347,362500.0
2013-11-13 11:30:00,16.36,16.38,16.33,16.36,218900.0,6.1385,6.146,6.1272,6.1385,218900.0
2013-11-13 11:40:00,16.37,16.43,16.36,16.4,206900.0,6.1422,6.1647,6.1385,6.1535,206900.0
2013-11-13 11:50:00,16.39,16.41,16.37,16.39,184400.0,6.1497,6.1572,6.1422,6.1497,184400.0
2013-11-13 12:00:00,16.38,16.39,16.34,16.36,138100.0,6.146,6.1497,6.131,6.1385,138100.0
2013-11-13 12:10:00,16.36,16.37,16.33,16.36,181400.0,6.1385,6.1422,6.1272,6.1385,181400.0
2013-11-13 12:20:00,16.36,16.4,16.35,16.4,185000.0,6.1385,6.1535,6.1347,6.1535,185000.0
2013-11-13 12:30:00,16.39,16.4,16.35,16.37,132600.0,6.1497,6.1535,6.1347,6.1422,132600.0
2013-11-13 12:40:00,16.36,16.38,16.3,16.32,202600.0,6.1385,6.146,6.116,6.1235,202600.0
2013-11-13 12:50:00,16.32,16.36,16.32,16.34,223200.0,6.1235,6.1385,6.1235,6.131,223200.0
2013-11-13 13:00:00,16.34,16.35,16.31,16.32,82200.0,6.131,6.1347,6.1197,6.1235,82200.0
2013-11-13 13:10:00,16.32,16.33,16.3,16.33,94700.0,6.1235,6.1272,6.116,6.1272,94700.0
2013-11-13 13:20:00,16.33,16.4,16.33,16.4,149900.0,6.1272,6.1535,6.1272,6.1535,149900.0
2013-11-13 13:30:00,16.4,16.47,16.4,16.43,538800.0,6.1535,6.1797,6.1535,6.1647,538800.0
2013-11-13 13:40:00,16.43,16.43,16.36,16.38,257700.0,6.1647,6.1647,6.1385,6.146,257700.0
2013-11-13 13:50:00,16.39,16.39,16.37,16.37,151000.0,6.1497,6.1497,6.1422,6.1422,151000.0
2013-11-13 14:00:00,16.37,16.39,16.37,16.38,82700.0,6.1422,6.1497,6.1422,6.146,82700.0
2013-11-13 14:10:00,16.38,16.39,16.35,16.35,134300.0,6.146,6.1497,6.1347,6.1347,134300.0
2013-11-13 14:20:00,16.36,16.4,16.35,16.39,83600.0,6.1385,6.1535,6.1347,6.1497,83600.0
2013-11-13 14:30:00,16.39,16.39,16.34,16.36,543800.0,6.1497,6.1497,6.131,6.1385,543800.0
2013-11-13 14:40:00,16.36,16.37,16.34,16.37,119800.0,6.1385,6.1422,6.131,6.1422,119800.0
2013-11-13 14:50:00,16.36,16.39,16.35,16.35,141000.0,6.1385,6.1497,6.1347,6.1347,141000.0
2013-11-13 15:00:00,16.36,16.39,16.35,16.39,156000.0,6.1385,6.1497,6.1347,6.1497,156000.0
2013-11-13 15:10:00,16.38,16.4,16.37,16.38,235600.0,6.146,6.1535,6.1422,6.146,235600.0
2013-11-13 15:20:00,16.38,16.39,16.37,16.38,199500.0,6.146,6.1497,6.1422,6.146,199500.0
2013-11-13 15:30:00,16.39,16.39,16.36,16.39,314800.0,6.1497,6.1497,6.1385,6.1497,314800.0
2013-11-13 15:40:00,16.39,16.42,16.38,16.4,578600.0,6.1497,6.161,6.146,6.1535,578600.0
2013-11-13 15:50:00,16.39,16.46,16.39,16.43,877900.0,6.1497,6.176,6.1497,6.1647,877900.0
2013-11-14 09:30:00,16.62,16.68,16.55,16.55,1129700.0,6.236,6.2585,6.2098,6.2098,1129700.0
2013-11-14 09:40:00,16.55,16.57,16.48,16.55,430200.0,6.2098,6.2173,6.1835,6.2098,430200.0
2013-11-14 09:50:00,16.54,16.63,16.51,16.62,330800.0,6.206,6.2398,6.1947,6.236,330800.0
2013-11-14 10:00:00,16.63,16.66,16.53,16.57,445200.0,6.2398,6.251,6.2023,6.2173,445200.0
2013-11-14 10:10:00,16.57,16.68,16.57,16.65,325600.0,6.2173,6.2585,6.2173,6.2473,325600.0
2013-11-14 10:20:00,16.66,16.73,16.64,16.65,443700.0,6.251,6.2773,6.2435,6.2473,443700.0
2013-11-14 10:30:00,16.66,16.79,16.66,16.78,1084700.0,6.251,6.2998,6.251,6.2961,1084700.0
2013-11-14 10:40:00,16.77,16.9,16.76,16.88,685600.0,6.2923,6.3411,6.2885,6.3336,685600.0
2013-11-14 10:50:00,16.87,16.9,16.8,16.82,254400.0,6.3298,6.3411,6.3036,6.3111,254400.0
2013-11-14 11:00:00,16.82,16.84,16.77,16.77,237000.0,6.3111,6.3186,6.2923,6.2923,237000.0
2013-11-14 11:10:00,16.77,16.85,16.75,16.84,423800.0,6.2923,6.3223,6.2848,6.3186,423800.0
2013-11-14 11:20:00,16.84,16.89,16.82,16.84,315700.0,6.3186,6.3373,6.3111,6.3186,315700.0
2013-11-14 11:30:00,16.84,16.87,16.77,16.77,335300.0,6.3186,6.3298,6.2923,6.2923,335300.0
2013-11-14 11:40:00,16.78,16.82,16.76,16.76,202300.0,6.2961,6.3111,6.2885,6.2885,202300.0
2013-11-14 11:50:00,16.76,16.79,16.72,16.72,256200.0,6.2885,6.2998,6.2735,6.2735,256200.0
2013-11-14 12:00:00,16.72,16.74,16.68,16.72,133900.0,6.2735,6.281,6.2585,6.2735,133900.0
2013-11-14 12:10:00,16.72,16.79,16.72,16.77,184000.0,6.2735,6.2998,6.2735,6.2923,184000.0
2013-11-14 12:20:00,16.77,16.81,16.76,16.78,116600.0,6.2923,6.3073,6.2885,6.2961,116600.0
2013-11-14 12:30:00,16.78,16.87,16.77,16.87,275800.0,6.2961,6.3298,6.2923,6.3298,275800.0
2013-11-14 12:40:00,16.87,16.95,16.87,16.92,601600.0,6.3298,6.3598,6.3298,6.3486,601600.0
2013-11-14 12:50:00,16.93,16.95,16.91,16.93,221000.0,6.3523,6.3598,6.3448,6.3523,221000.0
2013-11-14 13:00:00,16.93,16.99,16.91,16.96,270300.0,6.3523,6.3748,6.3448,6.3636,270300.0
2013-11-14 13:10:00,16.96,16.96,16.87,16.91,244300.0,6.3636,6.3636,6.3298,6.3448,244300.0
2013-11-14 13:20:00,16.92,16.96,16.91,16.92,226600.0,6.3486,6.3636,6.3448,6.3486,226600.0
2013-11-14 13:30:00,16.93,16.94,16.9,16.94,258700.0,6.3523,6.3561,6.3411,6.3561,258700.0
2013-11-14 13:40:00,16.94,16.95,16.9,16.9,224000.0,6.3561,6.3598,6.3411,6.3411,224000.0
2013-11-14 13:50:00,16.91,16.92,16.87,16.92,243300.0,6.3448,6.3486,6.3298,6.3486,243300.0
2013-11-14 14:00:00,16.92,16.93,16.88,16.9,109600.0,6.3486,6.3523,6.3336,6.3411,109600.0
2013-11-14 14:10:00,16.9,16.95,16.9,16.95,109500.0,6.3411,6.3598,6.3411,6.3598,109500.0
2013-11-14 14:20:00,16.94,16.99,16.94,16.98,289800.0,6.3561,6.3748,6.3561,6.3711,289800.0
2013-11-14 14:30:00,16.98,17.0,16.96,16.98,325900.0,6.3711,6.3786,6.3636,6.3711,325900.0
2013-11-14 14:40:00,16.97,16.99,16.96,16.98,184800.0,6.3673,6.3748,6.3636,6.3711,184800.0
2013-11-14 14:50:00,16.97,16.98,16.91,16.93,231800.0,6.3673,6.3711,6.3448,6.3523,231800.0
2013-11-14 15:00:00,16.94,16.96,16.93,16.96,69200.0,6.3561,6.3636,6.3523,6.3636,69200.0
2013-11-14 15:10:00,16.96,16.99,16.95,16.98,169000.0,6.3636,6.3748,6.3598,6.3711,169000.0
2013-11-14 15:20:00,16.98,17.03,16.97,17.02,457000.0,6.3711,6.3899,6.3673,6.3861,457000.0
2013-11-14 15:30:00,17.02,17.05,17.01,17.03,816600.0,6.3861,6.3974,6.3824,6.3899,816600.0
2013-11-14 15:40:00,17.02,17.07,17.01,17.03,766600.0,6.3861,6.4049,6.3824,6.3899,766600.0
2013-11-14 15:50:00,17.03,17.04,17.01,17.02,814100.0,6.3899,6.3936,6.3824,6.3861,814100.0
2013-11-15 09:30:00,17.05,17.19,17.0,17.15,442700.0,6.3974,6.4499,6.3786,6.4349,442700.0
2013-11-15 09:40:00,17.15,17.15,17.07,17.1,477800.0,6.4349,6.4349,6.4049,6.4161,477800.0
2013-11-15 09:50:00,17.09,17.19,17.03,17.18,446700.0,6.4124,6.4499,6.3899,6.4461,446700.0
2013-11-15 10:00:00,17.19,17.33,17.12,17.29,907300.0,6.4499,6.5024,6.4236,6.4874,907300.0
2013-11-15 10:10:00,17.28,17.38,17.24,17.31,699400.0,6.4837,6.5212,6.4687,6.4949,699400.0
2013-11-15 10:20:00,17.32,17.41,17.3,17.37,393300.0,6.4987,6.5324,6.4912,6.5174,393300.0
2013-11-15 10:30:00,17.37,17.38,17.33,17.35,256700.0,6.5174,6.5212,6.5024,6.5099,256700.0
2013-11-15 10:40:00,17.35,17.38,17.31,17.38,452500.0,6.5099,6.5212,6.4949,6.5212,452500.0
2013-11-15 10:50:00,17.38,17.38,17.3,17.32,244500.0,6.5212,6.5212,6.4912,6.4987,244500.0
2013-11-15 11:00:00,17.31,17.37,17.3,17.35,233200.0,6.4949,6.5174,6.4912,6.5099,233200.0
2013-11-15 11:10:00,17.36,17.37,17.32,17.32,166400.0,6.5137,6.5174,6.4987,6.4987,166400.0
2013-11-15 11:20:00,17.32,17.37,17.31,17.36,218500.0,6.4987,6.5174,6.4949,6.5137,218500.0
2013-11-15 11:30:00,17.35,17.38,17.32,17.33,176100.0,6.5099,6.5212,6.4987,6.5024,176100.0
2013-11-15 11:40:00,17.32,17.33,17.27,17.27,110300.0,6.4987,6.5024,6.4799,6.4799,110300.0
2013-11-15 11:50:00,17.27,17.29,17.24,17.28,236500.0,6.4799,6.4874,6.4687,6.4837,236500.0
2013-11-15 12:00:00,17.28,17.32,17.26,17.27,170000.0,6.4837,6.4987,6.4762,6.4799,170000.0
2013-11-15 12:10:00,17.27,17.28,17.24,17.24,191400.0,6.4799,6.4837,6.4687,6.4687,191400.0
2013-11-15 12:20:00,17.24,17.26,17.23,17.25,105600.0,6.4687,6.4762,6.4649,6.4724,105600.0
2013-11-15 12:30:00,17.26,17.29,17.24,17.26,105100.0,6.4762,6.4874,6.4687,6.4762,105100.0
2013-11-15 12:40:00,17.26,17.28,17.23,17.25,62100.0,6.4762,6.4837,6.4649,6.4724,62100.0
2013-11-15 12:50:00,17.25,17.27,17.23,17.24,69500.0,6.4724,6.4799,6.4649,6.4687,69500.0
2013-11-15 13:00:00,17.25,17.25,17.2,17.23,95200.0,6.4724,6.4724,6.4536,6.4649,95200.0
2013-11-15 13:10:00,17.23,17.28,17.23,17.25,110100.0,6.4649,6.4837,6.4649,6.4724,110100.0
2013-11-15 13:20:00,17.26,17.31,17.26,17.29,163000.0,6.4762,6.4949,6.4762,6.4874,163000.0
2013-11-15 13:30:00,17.29,17.32,17.28,17.3,179300.0,6.4874,6.4987,6.4837,6.4912,179300.0
2013-11-15 13:40:00,17.31,17.32,17.29,17.29,74900.0,6.4949,6.4987,6.4874,6.4874,74900.0
2013-11-15 13:50:00,17.29,17.3,17.26,17.28,108100.0,6.4874,6.4912,6.4762,6.4837,108100.0
2013-11-15 14:00:00,17.28,17.3,17.27,17.29,147600.0,6.4837,6.4912,6.4799,6.4874,147600.0
2013-11-15 14:10:00,17.29,17.31,17.27,17.28,110400.0,6.4874,6.4949,6.4799,6.4837,110400.0
2013-11-15 14:20:00,17.28,17.29,17.24,17.25,96200.0,6.4837,6.4874,6.4687,6.4724,96200.0
2013-11-15 14:30:00,17.25,17.28,17.25,17.27,61000.0,6.4724,6.4837,6.4724,6.4799,61000.0
2013-11-15 14:40:00,17.27,17.3,17.27,17.3,294100.0,6.4799,6.4912,6.4799,6.4912,294100.0
2013-11-15 14:50:00,17.29,17.31,17.28,17.3,184900.0,6.4874,6.4949,6.4837,6.4912,184900.0
2013-11-15 15:00:00,17.3,17.33,17.29,17.3,167800.0,6.4912,6.5024,6.4874,6.4912,167800.0
2013-11-15 15:10:00,17.29,17.32,17.28,17.31,197800.0,6.4874,6.4987,6.4837,6.4949,197800.0
2013-11-15 15:20:00,17.31,17.37,17.31,17.33,404300.0,6.4949,6.5174,6.4949,6.5024,404300.0
2013-11-15 15:30:00,17.33,17.35,17.28,17.29,405000.0,6.5024,6.5099,6.4837,6.4874,405000.0
2013-11-15 15:40:00,17.29,17.3,17.26,17.27,631000.0,6.4874,6.4912,6.4762,6.4799,631000.0
2013-11-15 15:50:00,17.27,17.3,17.26,17.28,788400.0,6.4799,6.4912,6.4762,6.4837,788400.0
2013-11-18 09:30:00,17.5,17.55,17.44,17.47,1431600.0,6.5662,6.585,6.5437,6.5549,1431600.0
2013-11-18 09:40:00,17.46,17.51,17.43,17.5,812800.0,6.5512,6.57,6.5399,6.5662,812800.0
2013-11-18 09:50:00,17.5,17.58,17.49,17.57,745200.0,6.5662,6.5962,6.5625,6.5925,745200.0
2013-11-18 10:00:00,17.57,17.57,17.54,17.55,451900.0,6.5925,6.5925,6.5812,6.585,451900.0
2013-11-18 10:10:00,17.54,17.58,17.51,17.55,458300.0,6.5812,6.5962,6.57,6.585,458300.0
2013-11-18 10:20:00,17.55,17.57,17.54,17.56,326500.0,6.585,6.5925,6.5812,6.5887,326500.0
2013-11-18 10:30:00,17.55,17.57,17.53,17.56,420000.0,6.585,6.5925,6.5775,6.5887,420000.0
2013-11-18 10:40:00,17.57,17.66,17.55,17.62,453600.0,6.5925,6.6262,6.585,6.6112,453600.0
2013-11-18 10:50:00,17.62,17.62,17.57,17.59,392200.0,6.6112,6.6112,6.5925,6.6,392200.0
2013-11-18 11:00:00,17.59,17.6,17.54,17.57,416100.0,6.6,6.6037,6.5812,6.5925,416100.0
2013-11-18 11:10:00,17.57,17.6,17.56,17.6,318900.0,6.5925,6.6037,6.5887,6.6037,318900.0
2013-11-18 11:20:00,17.6,17.63,17.59,17.6,273200.0,6.6037,6.615,6.6,6.6037,273200.0
2013-11-18 11:30:00,17.6,17.66,17.59,17.63,341500.0,6.6037,6.6262,6.6,6.615,341500.0
2013-11-18 11:40:00,17.64,17.67,17.63,17.67,247000.0,6.6187,6.63,6.615,6.63,247000.0
2013-11-18 11:50:00,17.66,17.69,17.65,17.69,311000.0,6.6262,6.6375,6.6225,6.6375,311000.0
2013-11-18 12:00:00,17.68,17.74,17.68,17.74,422400.0,6.6337,6.6563,6.6337,6.6563,422400.0
2013-11-18 12:10:00,17.73,17.74,17.65,17.67,336300.0,6.6525,6.6563,6.6225,6.63,336300.0
2013-11-18 12:20:00,17.66,17.66,17.61,17.64,421800.0,6.6262,6.6262,6.6075,6.6187,421800.0
2013-11-18 12:30:00,17.64,17.7,17.64,17.64,313000.0,6.6187,6.6412,6.6187,6.6187,313000.0
2013-11-18 12:40:00,17.64,17.69,17.63,17.69,308400.0,6.6187,6.6375,6.615,6.6375,308400.0
2013-11-18 12:50:00,17.69,17.73,17.66,17.72,358500.0,6.6375,6.6525,6.6262,6.6488,358500.0
2013-11-18 13:00:00,17.72,17.81,17.71,17.8,527700.0,6.6488,6.6825,6.645,6.6788,527700.0
2013-11-18 13:10:00,17.81,17.82,17.69,17.71,341700.0,6.6825,6.6863,6.6375,6.645,341700.0
2013-11-18 13:20:00,17.71,17.84,17.71,17.82,593700.0,6.645,6.6938,6.645,6.6863,593700.0
2013-11-18 13:30:00,17.82,17.92,17.81,17.91,564800.0,6.6863,6.7238,6.6825,6.72,564800.0
2013-11-18 13:40:00,17.91,17.95,17.89,17.9,807900.0,6.72,6.7351,6.7125,6.7163,807900.0
2013-11-18 13:50:00,17.9,17.95,17.87,17.95,441100.0,6.7163,6.7351,6.705,6.7351,441100.0
2013-11-18 14:00:00,17.94,17.95,17.86,17.87,505400.0,6.7313,6.7351,6.7013,6.705,505400.0
2013-11-18 14:10:00,17.88,17.95,17.87,17.95,487900.0,6.7088,6.7351,6.705,6.7351,487900.0
2013-11-18 14:20:00,17.95,17.97,17.93,17.97,444800.0,6.7351,6.7426,6.7275,6.7426,444800.0
2013-11-18 14:30:00,17.96,17.97,17.88,17.93,451000.0,6.7388,6.7426,6.7088,6.7275,451000.0
2013-11-18 14:40:00,17.92,17.93,17.81,17.86,509100.0,6.7238,6.7275,6.6825,6.7013,509100.0
2013-11-18 14:50:00,17.86,17.92,17.85,17.91,722700.0,6.7013,6.7238,6.6975,6.72,722700.0
2013-11-18 15:00:00,17.91,17.92,17.88,17.9,477500.0,6.72,6.7238,6.7088,6.7163,477500.0
2013-11-18 15:10:00,17.89,17.9,17.84,17.89,941000.0,6.7125,6.7163,6.6938,6.7125,941000.0
2013-11-18 15:20:00,17.88,17.92,17.84,17.92,1266100.0,6.7088,6.7238,6.6938,6.7238,1266100.0
2013-11-18 15:30:00,17.91,17.93,17.89,17.89,683000.0,6.72,6.7275,6.7125,6.7125,683000.0
2013-11-18 15:40:00,17.89,17.95,17.89,17.93,830300.0,6.7125,6.7351,6.7125,6.7275,830300.0
2013-11-18 15:50:00,17.93,17.93,17.88,17.89,1403900.0,6.7275,6.7275,6.7088,6.7125,1403900.0
2013-11-19 09:30:00,17.75,17.86,17.72,17.8,868600.0,6.66,6.7013,6.6488,6.6788,868600.0
2013-11-19 09:40:00,17.79,17.86,17.75,17.85,565100.0,6.675,6.7013,6.66,6.6975,565100.0
2013-11-19 09:50:00,17.85,17.86,17.63,17.64,642600.0,6.6975,6.7013,6.615,6.6187,642600.0
2013-11-19 10:00:00,17.64,17.68,17.55,17.57,709000.0,6.6187,6.6337,6.585,6.5925,709000.0
2013-11-19 10:10:00,17.57,17.62,17.54,17.59,559900.0,6.5925,6.6112,6.5812,6.6,559900.0
2013-11-19 10:20:00,17.59,17.63,17.54,17.55,314000.0,6.6,6.615,6.5812,6.585,314000.0
2013-11-19 10:30:00,17.55,17.55,17.5,17.52,584600.0,6.585,6.585,6.5662,6.5737,584600.0
2013-11-19 10:40:00,17.52,17.61,17.52,17.56,497600.0,6.5737,6.6075,6.5737,6.5887,497600.0
2013-11-19 10:50:00,17.55,17.57,17.5,17.57,340000.0,6.585,6.5925,6.5662,6.5925,340000.0
2013-11-19 11:00:00,17.56,17.58,17.52,17.54,252600.0,6.5887,6.5962,6.5737,6.5812,252600.0
2013-11-19 11:10:00,17.53,17.54,17.48,17.49,213200.0,6.5775,6.5812,6.5587,6.5625,213200.0
2013-11-19 11:20:00,17.49,17.5,17.42,17.43,475400.0,6.5625,6.5662,6.5362,6.5399,475400.0
2013-11-19 11:30:00,17.44,17.44,17.38,17.39,402200.0,6.5437,6.5437,6.5212,6.5249,402200.0
2013-11-19 11:40:00,17.38,17.4,17.35,17.39,333200.0,6.5212,6.5287,6.5099,6.5249,333200.0
2013-11-19 11:50:00,17.39,17.46,17.39,17.46,149700.0,6.5249,6.5512,6.5249,6.5512,149700.0
2013-11-19 12:00:00,17.46,17.52,17.43,17.5,236800.0,6.5512,6.5737,6.5399,6.5662,236800.0
2013-11-19 12:10:00,17.49,17.51,17.48,17.5,134700.0,6.5625,6.57,6.5587,6.5662,134700.0
2013-11-19 12:20:00,17.5,17.57,17.49,17.57,336700.0,6.5662,6.5925,6.5625,6.5925,336700.0
2013-11-19 12:30:00,17.58,17.61,17.56,17.59,314100.0,6.5962,6.6075,6.5887,6.6,314100.0
2013-11-19 12:40:00,17.6,17.64,17.6,17.62,291700.0,6.6037,6.6187,6.6037,6.6112,291700.0
2013-11-19 12:50:00,17.62,17.65,17.61,17.62,442500.0,6.6112,6.6225,6.6075,6.6112,442500.0
2013-11-19 13:00:00,17.62,17.66,17.62,17.65,309700.0,6.6112,6.6262,6.6112,6.6225,309700.0
2013-11-19 13:10:00,17.64,17.66,17.63,17.65,128800.0,6.6187,6.6262,6.615,6.6225,128800.0
2013-11-19 13:20:00,17.64,17.65,17.6,17.65,271100.0,6.6187,6.6225,6.6037,6.6225,271100.0
2013-11-19 13:30:00,17.65,17.68,17.63,17.67,399500.0,6.6225,6.6337,6.615,6.63,399500.0
2013-11-19 13:40:00,17.66,17.72,17.66,17.68,333300.0,6.6262,6.6488,6.6262,6.6337,333300.0
2013-11-19 13:50:00,17.68,17.69,17.64,17.65,306800.0,6.6337,6.6375,6.6187,6.6225,306800.0
2013-11-19 14:00:00,17.65,17.72,17.61,17.62,309300.0,6.6225,6.6488,6.6075,6.6112,309300.0
2013-11-19 14:10:00,17.62,17.66,17.6,17.66,184900.0,6.6112,6.6262,6.6037,6.6262,184900.0
2013-11-19 14:20:00,17.66,17.67,17.63,17.66,261700.0,6.6262,6.63,6.615,6.6262,261700.0
2013-11-19 14:30:00,17.65,17.71,17.64,17.69,338200.0,6.6225,6.645,6.6187,6.6375,338200.0
2013-11-19 14:40:00,17.69,17.71,17.66,17.69,139700.0,6.6375,6.645,6.6262,6.6375,139700.0
2013-11-19 14:50:00,17.69,17.74,17.68,17.74,207800.0,6.6375,6.6563,6.6337,6.6563,207800.0
2013-11-19 15:00:00,17.74,17.78,17.73,17.75,282500.0,6.6563,6.6713,6.6525,6.66,282500.0
2013-11-19 15:10:00,17.75,17.78,17.74,17.77,180000.0,6.66,6.6713,6.6563,6.6675,180000.0
2013-11-19 15:20:00,17.76,17.77,17.69,17.7,274800.0,6.6638,6.6675,6.6375,6.6412,274800.0
2013-11-19 15:30:00,17.7,17.72,17.66,17.66,257200.0,6.6412,6.6488,6.6262,6.6262,257200.0
2013-11-19 15:40:00,17.66,17.67,17.62,17.64,375400.0,6.6262,6.63,6.6112,6.6187,375400.0
2013-11-19 15:50:00,17.64,17.65,17.61,17.63,680400.0,6.6187,6.6225,6.6075,6.615,680400.0
2013-11-20 09:30:00,17.55,17.59,17.19,17.34,1501900.0,6.585,6.6,6.4499,6.5062,1501900.0
2013-11-20 09:40:00,17.34,17.35,17.0,17.07,675400.0,6.5062,6.5099,6.3786,6.4049,675400.0
2013-11-20 09:50:00,17.06,17.2,16.97,17.14,765800.0,6.4011,6.4536,6.3673,6.4311,765800.0
2013-11-20 10:00:00,17.13,17.22,17.04,17.19,544800.0,6.4274,6.4611,6.3936,6.4499,544800.0
2013-11-20 10:10:00,17.2,17.2,17.09,17.12,393000.0,6.4536,6.4536,6.4124,6.4236,393000.0
2013-11-20 10:20:00,17.12,17.23,17.11,17.18,612500.0,6.4236,6.4649,6.4199,6.4461,612500.0
2013-11-20 10:30:00,17.19,17.21,17.08,17.14,500400.0,6.4499,6.4574,6.4086,6.4311,500400.0
2013-11-20 10:40:00,17.14,17.16,17.1,17.15,250700.0,6.4311,6.4386,6.4161,6.4349,250700.0
2013-11-20 10:50:00,17.15,17.18,17.12,17.18,200100.0,6.4349,6.4461,6.4236,6.4461,200100.0
2013-11-20 11:00:00,17.18,17.18,17.13,17.14,101400.0,6.4461,6.4461,6.4274,6.4311,101400.0
2013-11-20 11:10:00,17.14,17.14,17.08,17.08,285300.0,6.4311,6.4311,6.4086,6.4086,285300.0
2013-11-20 11:20:00,17.07,17.09,17.05,17.07,183900.0,6.4049,6.4124,6.3974,6.4049,183900.0
2013-11-20 11:30:00,17.07,17.08,17.01,17.03,281300.0,6.4049,6.4086,6.3824,6.3899,281300.0
2013-11-20 11:40:00,17.03,17.05,17.0,17.05,309700.0,6.3899,6.3974,6.3786,6.3974,309700.0
2013-11-20 11:50:00,17.05,17.09,17.03,17.08,219700.0,6.3974,6.4124,6.3899,6.4086,219700.0
2013-11-20 12:00:00,17.09,17.21,17.09,17.19,237000.0,6.4124,6.4574,6.4124,6.4499,237000.0
2013-11-20 12:10:00,17.18,17.25,17.18,17.19,290700.0,6.4461,6.4724,6.4461,6.4499,290700.0
2013-11-20 12:20:00,17.19,17.26,17.17,17.22,656200.0,6.4499,6.4762,6.4424,6.4611,656200.0
2013-11-20 12:30:00,17.23,17.26,17.18,17.23,361600.0,6.4649,6.4762,6.4461,6.4649,361600.0
2013-11-20 12:40:00,17.24,17.26,17.2,17.25,151200.0,6.4687,6.4762,6.4536,6.4724,151200.0
2013-11-20 12:50:00,17.25,17.25,17.23,17.25,75500.0,6.4724,6.4724,6.4649,6.4724,75500.0
2013-11-20 13:00:00,17.25,17.26,17.17,17.17,459500.0,6.4724,6.4762,6.4424,6.4424,459500.0
2013-11-20 13:10:00,17.18,17.18,17.14,17.14,74000.0,6.4461,6.4461,6.4311,6.4311,74000.0
2013-11-20 13:20:00,17.14,17.17,17.13,17.16,135900.0,6.4311,6.4424,6.4274,6.4386,135900.0
2013-11-20 13:30:00,17.17,17.21,17.13,17.14,205300.0,6.4424,6.4574,6.4274,6.4311,205300.0
2013-11-20 13:40:00,17.15,17.16,17.13,17.15,90300.0,6.4349,6.4386,6.4274,6.4349,90300.0
2013-11-20 13:50:00,17.16,17.16,17.1,17.14,87300.0,6.4386,6.4386,6.4161,6.4311,87300.0
2013-11-20 14:00:00,17.13,17.18,17.06,17.07,345000.0,6.4274,6.4461,6.4011,6.4049,345000.0
2013-11-20 14:10:00,17.06,17.19,16.97,17.18,399100.0,6.4011,6.4499,6.3673,6.4461,399100.0
2013-11-20 14:20:00,17.18,17.18,17.09,17.1,174200.0,6.4461,6.4461,6.4124,6.4161,174200.0
2013-11-20 14:30:00,17.09,17.1,17.03,17.05,218600.0,6.4124,6.4161,6.3899,6.3974,218600.0
2013-11-20 14:40:00,17.05,17.1,17.01,17.1,206700.0,6.3974,6.4161,6.3824,6.4161,206700.0
2013-11-20 14:50:00,17.1,17.1,17.04,17.08,171900.0,6.4161,6.4161,6.3936,6.4086,171900.0
2013-11-20 15:00:00,17.08,17.09,16.97,16.98,326500.0,6.4086,6.4124,6.3673,6.3711,326500.0
2013-11-20 15:10:00,16.98,17.0,16.89,16.89,820200.0,6.3711,6.3786,6.3373,6.3373,820200.0
2013-11-20 15:20:00,16.9,17.06,16.89,17.0,915400.0,6.3411,6.4011,6.3373,6.3786,915400.0
2013-11-20 15:30:00,17.0,17.01,16.92,16.92,691800.0,6.3786,6.3824,6.3486,6.3486,691800.0
2013-11-20 15:40:00,16.92,16.94,16.89,16.89,858600.0,6.3486,6.3561,6.3373,6.3373,858600.0
2013-11-20 15:50:00,16.9,16.94,16.89,16.9,1626900.0,6.3411,6.3561,6.3373,6.3411,1626900.0
2013-11-21 09:30:00,17.1,17.16,17.06,17.16,1364800.0,6.4161,6.4386,6.4011,6.4386,1364800.0
2013-11-21 09:40:00,17.15,17.23,17.14,17.21,677800.0,6.4349,6.4649,6.4311,6.4574,677800.0
2013-11-21 09:50:00,17.2,17.29,17.18,17.29,370900.0,6.4536,6.4874,6.4461,6.4874,370900.0
2013-11-21 10:00:00,17.29,17.3,17.21,17.26,425500.0,6.4874,6.4912,6.4574,6.4762,425500.0
2013-11-21 10:10:00,17.27,17.37,17.26,17.32,612200.0,6.4799,6.5174,6.4762,6.4987,612200.0
2013-11-21 10:20:00,17.32,17.32,17.19,17.26,743100.0,6.4987,6.4987,6.4499,6.4762,743100.0
2013-11-21 10:30:00,17.26,17.34,17.25,17.29,317400.0,6.4762,6.5062,6.4724,6.4874,317400.0
2013-11-21 10:40:00,17.29,17.36,17.29,17.35,257300.0,6.4874,6.5137,6.4874,6.5099,257300.0
2013-11-21 10:50:00,17.35,17.37,17.32,17.34,257700.0,6.5099,6.5174,6.4987,6.5062,257700.0
2013-11-21 11:00:00,17.34,17.35,17.29,17.3,221000.0,6.5062,6.5099,6.4874,6.4912,221000.0
2013-11-21 11:10:00,17.3,17.3,17.28,17.28,270200.0,6.4912,6.4912,6.4837,6.4837,270200.0
2013-11-21 11:20:00,17.29,17.34,17.29,17.33,179000.0,6.4874,6.5062,6.4874,6.5024,179000.0
2013-11-21 11:30:00,17.33,17.35,17.32,17.35,171000.0,6.5024,6.5099,6.4987,6.5099,171000.0
2013-11-21 11:40:00,17.35,17.37,17.33,17.36,260500.0,6.5099,6.5174,6.5024,6.5137,260500.0
2013-11-21 11:50:00,17.36,17.38,17.35,17.36,449000.0,6.5137,6.5212,6.5099,6.5137,449000.0
2013-11-21 12:00:00,17.37,17.37,17.24,17.24,477100.0,6.5174,6.5174,6.4687,6.4687,477100.0
2013-11-21 12:10:00,17.24,17.27,17.22,17.27,263400.0,6.4687,6.4799,6.4611,6.4799,263400.0
2013-11-21 12:20:00,17.27,17.32,17.26,17.31,252100.0,6.4799,6.4987,6.4762,6.4949,252100.0
2013-11-21 12:30:00,17.31,17.36,17.3,17.36,157300.0,6.4949,6.5137,6.4912,6.5137,157300.0
2013-11-21 12:40:00,17.36,17.36,17.29,17.29,186200.0,6.5137,6.5137,6.4874,6.4874,186200.0
2013-11-21 12:50:00,17.29,17.34,17.28,17.3,191200.0,6.4874,6.5062,6.4837,6.4912,191200.0
2013-11-21 13:00:00,17.3,17.38,17.3,17.38,217900.0,6.4912,6.5212,6.4912,6.5212,217900.0
2013-11-21 13:10:00,17.38,17.38,17.34,17.37,122500.0,6.5212,6.5212,6.5062,6.5174,122500.0
2013-11-21 13:20:00,17.37,17.43,17.36,17.41,410700.0,6.5174,6.5399,6.5137,6.5324,410700.0
2013-11-21 13:30:00,17.41,17.41,17.37,17.39,196000.0,6.5324,6.5324,6.5174,6.5249,196000.0
2013-11-21 13:40:00,17.39,17.4,17.37,17.39,211100.0,6.5249,6.5287,6.5174,6.5249,211100.0
2013-11-21 13:50:00,17.39,17.41,17.31,17.33,389600.0,6.5249,6.5324,6.4949,6.5024,389600.0
2013-11-21 14:00:00,17.34,17.35,17.32,17.33,281400.0,6.5062,6.5099,6.4987,6.5024,281400.0
2013-11-21 14:10:00,17.33,17.36,17.31,17.34,160800.0,6.5024,6.5137,6.4949,6.5062,160800.0
2013-11-21 14:20:00,17.34,17.35,17.24,17.25,351600.0,6.5062,6.5099,6.4687,6.4724,351600.0
2013-11-21 14:30:00,17.25,17.29,17.23,17.28,127200.0,6.4724,6.4874,6.4649,6.4837,127200.0
2013-11-21 14:40:00,17.29,17.29,17.22,17.22,210700.0,6.4874,6.4874,6.4611,6.4611,210700.0
2013-11-21 14:50:00,17.23,17.25,17.21,17.24,208000.0,6.4649,6.4724,6.4574,6.4687,208000.0
2013-11-21 15:00:00,17.24,17.25,17.2,17.21,168400.0,6.4687,6.4724,6.4536,6.4574,168400.0
2013-11-21 15:10:00,17.21,17.26,17.2,17.26,240500.0,6.4574,6.4762,6.4536,6.4762,240500.0
2013-11-21 15:20:00,17.26,17.26,17.2,17.22,155500.0,6.4762,6.4762,6.4536,6.4611,155500.0
2013-11-21 15:30:00,17.22,17.23,17.19,17.21,155200.0,6.4611,6.4649,6.4499,6.4574,155200.0
2013-11-21 15:40:00,17.21,17.23,17.19,17.21,362400.0,6.4574,6.4649,6.4499,6.4574,362400.0
2013-11-21 15:50:00,17.21,17.25,17.2,17.23,914800.0,6.4574,6.4724,6.4536,6.4649,914800.0
2013-11-22 09:30:00,17.54,17.62,17.49,17.51,1233700.0,6.5812,6.6112,6.5625,6.57,1233700.0
2013-11-22 09:40:00,17.51,17.55,17.46,17.5,639800.0,6.57,6.585,6.5512,6.5662,639800.0
2013-11-22 09:50:00,17.5,17.51,17.43,17.44,750100.0,6.5662,6.57,6.5399,6.5437,750100.0
2013-11-22 10:00:00,17.44,17.65,17.44,17.63,642700.0,6.5437,6.6225,6.5437,6.615,642700.0
2013-11-22 10:10:00,17.62,17.68,17.6,17.63,315900.0,6.6112,6.6337,6.6037,6.615,315900.0
2013-11-22 10:20:00,17.64,17.67,17.62,17.66,305300.0,6.6187,6.63,6.6112,6.6262,305300.0
2013-11-22 10:30:00,17.66,17.66,17.59,17.6,343500.0,6.6262,6.6262,6.6,6.6037,343500.0
2013-11-22 10:40:00,17.6,17.6,17.52,17.53,245900.0,6.6037,6.6037,6.5737,6.5775,245900.0
2013-11-22 10:50:00,17.53,17.59,17.49,17.55,312100.0,6.5775,6.6,6.5625,6.585,312100.0
2013-11-22 11:00:00,17.54,17.61,17.53,17.57,234500.0,6.5812,6.6075,6.5775,6.5925,234500.0
2013-11-22 11:10:00,17.56,17.57,17.54,17.56,125900.0,6.5887,6.5925,6.5812,6.5887,125900.0
2013-11-22 11:20:00,17.56,17.57,17.48,17.49,318400.0,6.5887,6.5925,6.5587,6.5625,318400.0
2013-11-22 11:30:00,17.48,17.54,17.47,17.52,214700.0,6.5587,6.5812,6.5549,6.5737,214700.0
2013-11-22 11:40:00,17.51,17.55,17.5,17.55,151500.0,6.57,6.585,6.5662,6.585,151500.0
2013-11-22 11:50:00,17.55,17.6,17.54,17.58,206200.0,6.585,6.6037,6.5812,6.5962,206200.0
2013-11-22 12:00:00,17.58,17.62,17.53,17.55,263900.0,6.5962,6.6112,6.5775,6.585,263900.0
2013-11-22 12:10:00,17.55,17.57,17.52,17.57,348900.0,6.585,6.5925,6.5737,6.5925,348900.0
2013-11-22 12:20:00,17.58,17.58,17.55,17.56,107100.0,6.5962,6.5962,6.585,6.5887,107100.0
2013-11-22 12:30:00,17.55,17.57,17.54,17.54,122900.0,6.585,6.5925,6.5812,6.5812,122900.0
2013-11-22 12:40:00,17.54,17.56,17.52,17.54,175300.0,6.5812,6.5887,6.5737,6.5812,175300.0
2013-11-22 12:50:00,17.54,17.56,17.53,17.54,135700.0,6.5812,6.5887,6.5775,6.5812,135700.0
2013-11-22 13:00:00,17.55,17.55,17.52,17.52,104000.0,6.585,6.585,6.5737,6.5737,104000.0
2013-11-22 13:10:00,17.52,17.53,17.49,17.49,230000.0,6.5737,6.5775,6.5625,6.5625,230000.0
2013-11-22 13:20:00,17.5,17.5,17.48,17.49,380300.0,6.5662,6.5662,6.5587,6.5625,380300.0
2013-11-22 13:30:00,17.49,17.49,17.46,17.48,283800.0,6.5625,6.5625,6.5512,6.5587,283800.0
2013-11-22 13:40:00,17.48,17.49,17.42,17.43,335300.0,6.5587,6.5625,6.5362,6.5399,335300.0
2013-11-22 13:50:00,17.43,17.43,17.37,17.39,350200.0,6.5399,6.5399,6.5174,6.5249,350200.0
2013-11-22 14:00:00,17.38,17.43,17.37,17.37,315200.0,6.5212,6.5399,6.5174,6.5174,315200.0
2013-11-22 14:10:00,17.38,17.41,17.36,17.39,136200.0,6.5212,6.5324,6.5137,6.5249,136200.0
2013-11-22 14:20:00,17.39,17.44,17.37,17.44,170900.0,6.5249,6.5437,6.5174,6.5437,170900.0
2013-11-22 14:30:00,17.44,17.46,17.4,17.42,214600.0,6.5437,6.5512,6.5287,6.5362,214600.0
2013-11-22 14:40:00,17.41,17.43,17.4,17.4,84500.0,6.5324,6.5399,6.5287,6.5287,84500.0
2013-11-22 14:50:00,17.4,17.41,17.39,17.39,68300.0,6.5287,6.5324,6.5249,6.5249,68300.0
2013-11-22 15:00:00,17.39,17.43,17.38,17.43,130700.0,6.5249,6.5399,6.5212,6.5399,130700.0
2013-11-22 15:10:00,17.43,17.45,17.41,17.45,108600.0,6.5399,6.5474,6.5324,6.5474,108600.0
2013-11-22 15:20:00,17.45,17.48,17.43,17.47,177700.0,6.5474,6.5587,6.5399,6.5549,177700.0
2013-11-22 15:30:00,17.48,17.48,17.44,17.44,248100.0,6.5587,6.5587,6.5437,6.5437,248100.0
2013-11-22 15:40:00,17.45,17.5,17.44,17.47,513800.0,6.5474,6.5662,6.5437,6.5549,513800.0
2013-11-22 15:50:00,17.47,17.49,17.46,17.49,1102700.0,6.5549,6.5625,6.5512,6.5625,1102700.0
2013-11-25 09:30:00,17.4,17.51,17.36,17.36,916900.0,6.5287,6.57,6.5137,6.5137,916900.0
2013-11-25 09:40:00,17.36,17.4,17.26,17.27,531100.0,6.5137,6.5287,6.4762,6.4799,531100.0
2013-11-25 09:50:00,17.26,17.32,17.25,17.29,482300.0,6.4762,6.4987,6.4724,6.4874,482300.0
2013-11-25 10:00:00,17.28,17.29,17.2,17.27,377800.0,6.4837,6.4874,6.4536,6.4799,377800.0
2013-11-25 10:10:00,17.27,17.28,17.23,17.25,833500.0,6.4799,6.4837,6.4649,6.4724,833500.0
2013-11-25 10:20:00,17.25,17.27,17.18,17.18,272800.0,6.4724,6.4799,6.4461,6.4461,272800.0
2013-11-25 10:30:00,17.18,17.2,17.14,17.15,558900.0,6.4461,6.4536,6.4311,6.4349,558900.0
2013-11-25 10:40:00,17.16,17.16,17.06,17.12,390300.0,6.4386,6.4386,6.4011,6.4236,390300.0
2013-11-25 10:50:00,17.13,17.15,17.07,17.13,276800.0,6.4274,6.4349,6.4049,6.4274,276800.0
2013-11-25 11:00:00,17.12,17.13,17.03,17.05,221000.0,6.4236,6.4274,6.3899,6.3974,221000.0
2013-11-25 11:10:00,17.05,17.06,16.99,17.04,287700.0,6.3974,6.4011,6.3748,6.3936,287700.0
2013-11-25 11:20:00,17.03,17.12,17.01,17.07,215900.0,6.3899,6.4236,6.3824,6.4049,215900.0
2013-11-25 11:30:00,17.08,17.11,17.05,17.09,280300.0,6.4086,6.4199,6.3974,6.4124,280300.0
2013-11-25 11:40:00,17.09,17.14,17.08,17.12,240300.0,6.4124,6.4311,6.4086,6.4236,240300.0
2013-11-25 11:50:00,17.12,17.15,17.11,17.12,220300.0,6.4236,6.4349,6.4199,6.4236,220300.0
2013-11-25 12:00:00,17.11,17.14,17.08,17.14,145300.0,6.4199,6.4311,6.4086,6.4311,145300.0
2013-11-25 12:10:00,17.13,17.14,17.07,17.09,139200.0,6.4274,6.4311,6.4049,6.4124,139200.0
2013-11-25 12:20:00,17.09,17.13,17.07,17.12,189400.0,6.4124,6.4274,6.4049,6.4236,189400.0
2013-11-25 12:30:00,17.13,17.16,17.1,17.15,163200.0,6.4274,6.4386,6.4161,6.4349,163200.0
2013-11-25 12:40:00,17.16,17.17,17.12,17.12,129000.0,6.4386,6.4424,6.4236,6.4236,129000.0
2013-11-25 12:50:00,17.11,17.14,17.09,17.13,170700.0,6.4199,6.4311,6.4124,6.4274,170700.0
2013-11-25 13:00:00,17.13,17.13,17.08,17.1,186900.0,6.4274,6.4274,6.4086,6.4161,186900.0
2013-11-25 13:10:00,17.09,17.13,17.09,17.12,167200.0,6.4124,6.4274,6.4124,6.4236,167200.0
2013-11-25 13:20:00,17.12,17.19,17.12,17.16,193800.0,6.4236,6.4499,6.4236,6.4386,193800.0
2013-11-25 13:30:00,17.16,17.16,17.12,17.14,121100.0,6.4386,6.4386,6.4236,6.4311,121100.0
2013-11-25 13:40:00,17.14,17.16,17.11,17.12,299900.0,6.4311,6.4386,6.4199,6.4236,299900.0
2013-11-25 13:50:00,17.11,17.12,17.07,17.07,286700.0,6.4199,6.4236,6.4049,6.4049,286700.0
2013-11-25 14:00:00,17.08,17.1,17.06,17.07,287200.0,6.4086,6.4161,6.4011,6.4049,287200.0
2013-11-25 14:10:00,17.08,17.08,17.03,17.04,193000.0,6.4086,6.4086,6.3899,6.3936,193000.0
2013-11-25 14:20:00,17.04,17.08,17.04,17.06,183500.0,6.3936,6.4086,6.3936,6.4011,183500.0
2013-11-25 14:30:00,17.05,17.06,17.03,17.03,134000.0,6.3974,6.4011,6.3899,6.3899,134000.0
2013-11-25 14:40:00,17.03,17.06,17.03,17.05,183700.0,6.3899,6.4011,6.3899,6.3974,183700.0
2013-11-25 14:50:00,17.05,17.1,17.05,17.09,262500.0,6.3974,6.4161,6.3974,6.4124,262500.0
2013-11-25 15:00:00,17.08,17.08,17.02,17.03,425500.0,6.4086,6.4086,6.3861,6.3899,425500.0
2013-11-25 15:10:00,17.04,17.05,17.01,17.04,301700.0,6.3936,6.3974,6.3824,6.3936,301700.0
2013-11-25 15:20:00,17.05,17.05,17.0,17.02,265900.0,6.3974,6.3974,6.3786,6.3861,265900.0
2013-11-25 15:30:00,17.02,17.06,17.0,17.05,400000.0,6.3861,6.4011,6.3786,6.3974,400000.0
2013-11-25 15:40:00,17.04,17.06,17.02,17.03,540900.0,6.3936,6.4011,6.3861,6.3899,540900.0
2013-11-25 15:50:00,17.03,17.04,16.99,17.02,603200.0,6.3899,6.3936,6.3748,6.3861,603200.0
2013-11-26 09:30:00,16.41,16.48,16.32,16.34,1441500.0,6.1572,6.1835,6.1235,6.131,1441500.0
2013-11-26 09:40:00,16.33,16.33,16.09,16.15,1979700.0,6.1272,6.1272,6.0372,6.0597,1979700.0
2013-11-26 09:50:00,16.14,16.21,16.11,16.14,729800.0,6.0559,6.0822,6.0447,6.0559,729800.0
2013-11-26 10:00:00,16.14,16.15,16.07,16.07,989000.0,6.0559,6.0597,6.0297,6.0297,989000.0
2013-11-26 10:10:00,16.07,16.09,15.98,16.07,1206300.0,6.0297,6.0372,5.9959,6.0297,1206300.0
2013-11-26 10:20:00,16.06,16.07,15.98,16.02,972700.0,6.0259,6.0297,5.9959,6.0109,972700.0
2013-11-26 10:30:00,16.03,16.03,15.87,15.96,1600500.0,6.0146,6.0146,5.9546,5.9884,1600500.0
2013-11-26 10:40:00,15.96,16.01,15.91,16.01,720600.0,5.9884,6.0071,5.9696,6.0071,720600.0
2013-11-26 10:50:00,16.01,16.04,15.98,16.01,543600.0,6.0071,6.0184,5.9959,6.0071,543600.0
2013-11-26 11:00:00,16.01,16.12,16.0,16.02,747900.0,6.0071,6.0484,6.0034,6.0109,747900.0
2013-11-26 11:10:00,16.02,16.06,16.0,16.05,626600.0,6.0109,6.0259,6.0034,6.0221,626600.0
2013-11-26 11:20:00,16.04,16.09,16.02,16.03,767300.0,6.0184,6.0372,6.0109,6.0146,767300.0
2013-11-26 11:30:00,16.02,16.07,15.98,16.07,410000.0,6.0109,6.0297,5.9959,6.0297,410000.0
2013-11-26 11:40:00,16.06,16.07,16.02,16.04,462300.0,6.0259,6.0297,6.0109,6.0184,462300.0
2013-11-26 11:50:00,16.04,16.09,16.02,16.02,330400.0,6.0184,6.0372,6.0109,6.0109,330400.0
2013-11-26 12:00:00,16.02,16.09,16.01,16.08,410800.0,6.0109,6.0372,6.0071,6.0334,410800.0
2013-11-26 12:10:00,16.08,16.09,16.04,16.09,276200.0,6.0334,6.0372,6.0184,6.0372,276200.0
2013-11-26 12:20:00,16.09,16.11,16.06,16.08,329500.0,6.0372,6.0447,6.0259,6.0334,329500.0
2013-11-26 12:30:00,16.08,16.08,16.05,16.06,689900.0,6.0334,6.0334,6.0221,6.0259,689900.0
2013-11-26 12:40:00,16.07,16.09,16.06,16.09,241400.0,6.0297,6.0372,6.0259,6.0372,241400.0
2013-11-26 12:50:00,16.08,16.1,16.04,16.06,387200.0,6.0334,6.0409,6.0184,6.0259,387200.0
2013-11-26 13:00:00,16.06,16.09,16.06,16.07,291000.0,6.0259,6.0372,6.0259,6.0297,291000.0
2013-11-26 13:10:00,16.07,16.08,16.0,16.0,354400.0,6.0297,6.0334,6.0034,6.0034,354400.0
2013-11-26 13:20:00,16.0,16.01,15.95,15.99,402600.0,6.0034,6.0071,5.9846,5.9996,402600.0
2013-11-26 13:30:00,15.99,16.06,15.97,16.05,415700.0,5.9996,6.0259,5.9921,6.0221,415700.0
2013-11-26 13:40:00,16.04,16.06,16.02,16.06,453700.0,6.0184,6.0259,6.0109,6.0259,453700.0
2013-11-26 13:50:00,16.06,16.06,16.02,16.02,436600.0,6.0259,6.0259,6.0109,6.0109,436600.0
2013-11-26 14:00:00,16.03,16.04,15.87,15.88,647000.0,6.0146,6.0184,5.9546,5.9584,647000.0
2013-11-26 14:10:00,15.87,15.96,15.86,15.95,549400.0,5.9546,5.9884,5.9509,5.9846,549400.0
2013-11-26 14:20:00,15.95,15.97,15.89,15.9,443300.0,5.9846,5.9921,5.9621,5.9659,443300.0
2013-11-26 14:30:00,15.9,15.93,15.88,15.91,340000.0,5.9659,5.9771,5.9584,5.9696,340000.0
2013-11-26 14:40:00,15.91,15.94,15.86,15.93,409300.0,5.9696,5.9809,5.9509,5.9771,409300.0
2013-11-26 14:50:00,15.93,15.98,15.92,15.97,408700.0,5.9771,5.9959,5.9734,5.9921,408700.0
2013-11-26 15:00:00,15.97,16.02,15.97,16.01,402600.0,5.9921,6.0109,5.9921,6.0071,402600.0
2013-11-26 15:10:00,16.01,16.02,15.96,15.97,470900.0,6.0071,6.0109,5.9884,5.9921,470900.0
2013-11-26 15:20:00,15.97,16.02,15.97,16.01,355100.0,5.9921,6.0109,5.9921,6.0071,355100.0
2013-11-26 15:30:00,16.01,16.03,15.99,16.0,398400.0,6.0071,6.0146,5.9996,6.0034,398400.0
2013-11-26 15:40:00,16.0,16.01,15.92,15.94,764600.0,6.0034,6.0071,5.9734,5.9809,764600.0
2013-11-26 15:50:00,15.94,15.98,15.93,15.96,1110300.0,5.9809,5.9959,5.9771,5.9884,1110300.0
2013-11-27 09:30:00,15.81,15.89,15.71,15.76,1191000.0,5.9321,5.9621,5.8946,5.9133,1191000.0
2013-11-27 09:40:00,15.77,15.87,15.74,15.85,607600.0,5.9171,5.9546,5.9058,5.9471,607600.0
2013-11-27 09:50:00,15.85,15.88,15.72,15.73,464900.0,5.9471,5.9584,5.8983,5.9021,464900.0
2013-11-27 10:00:00,15.73,15.79,15.66,15.67,542400.0,5.9021,5.9246,5.8758,5.8796,542400.0
2013-11-27 10:10:00,15.68,15.75,15.64,15.72,591200.0,5.8833,5.9096,5.8683,5.8983,591200.0
2013-11-27 10:20:00,15.71,15.77,15.67,15.74,674800.0,5.8946,5.9171,5.8796,5.9058,674800.0
2013-11-27 10:30:00,15.74,15.87,15.73,15.86,442600.0,5.9058,5.9546,5.9021,5.9509,442600.0
2013-11-27 10:40:00,15.86,15.94,15.84,15.92,394000.0,5.9509,5.9809,5.9434,5.9734,394000.0
2013-11-27 10:50:00,15.93,15.94,15.89,15.93,307900.0,5.9771,5.9809,5.9621,5.9771,307900.0
2013-11-27 11:00:00,15.93,15.97,15.84,15.87,446700.0,5.9771,5.9921,5.9434,5.9546,446700.0
2013-11-27 11:10:00,15.87,15.92,15.86,15.87,228900.0,5.9546,5.9734,5.9509,5.9546,228900.0
2013-11-27 11:20:00,15.86,15.91,15.86,15.91,187700.0,5.9509,5.9696,5.9509,5.9696,187700.0
2013-11-27 11:30:00,15.91,15.99,15.9,15.94,205900.0,5.9696,5.9996,5.9659,5.9809,205900.0
2013-11-27 11:40:00,15.95,15.95,15.89,15.93,173300.0,5.9846,5.9846,5.9621,5.9771,173300.0
2013-11-27 11:50:00,15.93,15.95,15.91,15.92,287600.0,5.9771,5.9846,5.9696,5.9734,287600.0
2013-11-27 12:00:00,15.93,15.94,15.9,15.93,236500.0,5.9771,5.9809,5.9659,5.9771,236500.0
2013-11-27 12:10:00,15.92,15.95,15.91,15.95,169800.0,5.9734,5.9846,5.9696,5.9846,169800.0
2013-11-27 12:20:00,15.94,15.97,15.93,15.93,178700.0,5.9809,5.9921,5.9771,5.9771,178700.0
2013-11-27 12:30:00,15.94,15.97,15.92,15.95,191900.0,5.9809,5.9921,5.9734,5.9846,191900.0
2013-11-27 12:40:00,15.95,15.97,15.91,15.92,172300.0,5.9846,5.9921,5.9696,5.9734,172300.0
2013-11-27 12:50:00,15.92,15.93,15.86,15.88,251100.0,5.9734,5.9771,5.9509,5.9584,251100.0
2013-11-27 13:00:00,15.88,15.88,15.85,15.86,365100.0,5.9584,5.9584,5.9471,5.9509,365100.0
2013-11-27 13:10:00,15.85,15.86,15.72,15.72,294800.0,5.9471,5.9509,5.8983,5.8983,294800.0
2013-11-27 13:20:00,15.72,15.78,15.69,15.77,404500.0,5.8983,5.9208,5.8871,5.9171,404500.0
2013-11-27 13:30:00,15.77,15.79,15.72,15.73,350200.0,5.9171,5.9246,5.8983,5.9021,350200.0
2013-11-27 13:40:00,15.74,15.77,15.72,15.74,220900.0,5.9058,5.9171,5.8983,5.9058,220900.0
2013-11-27 13:50:00,15.74,15.74,15.67,15.7,353000.0,5.9058,5.9058,5.8796,5.8908,353000.0
2013-11-27 14:00:00,15.7,15.72,15.66,15.69,372100.0,5.8908,5.8983,5.8758,5.8871,372100.0
2013-11-27 14:10:00,15.69,15.75,15.68,15.69,299400.0,5.8871,5.9096,5.8833,5.8871,299400.0
2013-11-27 14:20:00,15.69,15.74,15.69,15.7,321300.0,5.8871,5.9058,5.8871,5.8908,321300.0
2013-11-27 14:30:00,15.71,15.75,15.69,15.71,536300.0,5.8946,5.9096,5.8871,5.8946,536300.0
2013-11-27 14:40:00,15.72,15.74,15.71,15.73,183700.0,5.8983,5.9058,5.8946,5.9021,183700.0
2013-11-27 14:50:00,15.74,15.75,15.68,15.68,200200.0,5.9058,5.9096,5.8833,5.8833,200200.0
2013-11-27 15:00:00,15.69,15.75,15.68,15.75,205300.0,5.8871,5.9096,5.8833,5.9096,205300.0
2013-11-27 15:10:00,15.75,15.81,15.73,15.79,473900.0,5.9096,5.9321,5.9021,5.9246,473900.0
2013-11-27 15:20:00,15.79,15.81,15.77,15.81,281800.0,5.9246,5.9321,5.9171,5.9321,281800.0
2013-11-27 15:30:00,15.81,15.82,15.76,15.77,400500.0,5.9321,5.9359,5.9133,5.9171,400500.0
2013-11-27 15:40:00,15.77,15.79,15.73,15.79,637500.0,5.9171,5.9246,5.9021,5.9246,637500.0
2013-11-27 15:50:00,15.79,15.79,15.75,15.77,756600.0,5.9246,5.9246,5.9096,5.9171,756600.0
2013-11-29 09:30:00,15.71,15.88,15.71,15.84,1768800.0,5.8946,5.9584,5.8946,5.9434,1768800.0
2013-11-29 09:40:00,15.84,15.97,15.8,15.95,1036600.0,5.9434,5.9921,5.9283,5.9846,1036600.0
2013-11-29 09:50:00,15.95,15.99,15.86,15.99,1004200.0,5.9846,5.9996,5.9509,5.9996,1004200.0
2013-11-29 10:00:00,15.99,16.06,15.96,16.06,943800.0,5.9996,6.0259,5.9884,6.0259,943800.0
2013-11-29 10:10:00,16.06,16.15,16.05,16.12,824500.0,6.0259,6.0597,6.0221,6.0484,824500.0
2013-11-29 10:20:00,16.12,16.13,16.02,16.03,423000.0,6.0484,6.0522,6.0109,6.0146,423000.0
2013-11-29 10:30:00,16.03,16.06,16.0,16.05,312300.0,6.0146,6.0259,6.0034,6.0221,312300.0
2013-11-29 10:40:00,16.05,16.06,16.0,16.02,394700.0,6.0221,6.0259,6.0034,6.0109,394700.0
2013-11-29 10:50:00,16.02,16.12,16.01,16.11,588900.0,6.0109,6.0484,6.0071,6.0447,588900.0
2013-11-29 11:00:00,16.11,16.14,16.06,16.13,306600.0,6.0447,6.0559,6.0259,6.0522,306600.0
2013-11-29 11:10:00,16.13,16.14,16.06,16.07,198000.0,6.0522,6.0559,6.0259,6.0297,198000.0
2013-11-29 11:20:00,16.07,16.09,16.0,16.0,348700.0,6.0297,6.0372,6.0034,6.0034,348700.0
2013-11-29 11:30:00,16.0,16.01,15.89,15.93,478700.0,6.0034,6.0071,5.9621,5.9771,478700.0
2013-11-29 11:40:00,15.93,15.94,15.87,15.92,268900.0,5.9771,5.9809,5.9546,5.9734,268900.0
2013-11-29 11:50:00,15.92,15.95,15.88,15.88,317400.0,5.9734,5.9846,5.9584,5.9584,317400.0
2013-11-29 12:00:00,15.89,15.9,15.75,15.8,983900.0,5.9621,5.9659,5.9096,5.9283,983900.0
2013-11-29 12:10:00,15.8,15.92,15.79,15.89,1400000.0,5.9283,5.9734,5.9246,5.9621,1400000.0
2013-11-29 12:20:00,15.89,15.91,15.86,15.89,480200.0,5.9621,5.9696,5.9509,5.9621,480200.0
2013-11-29 12:30:00,15.9,15.93,15.89,15.93,414100.0,5.9659,5.9771,5.9621,5.9771,414100.0
2013-11-29 12:40:00,15.93,15.96,15.86,15.88,518500.0,5.9771,5.9884,5.9509,5.9584,518500.0
2013-11-29 12:50:00,15.88,15.94,15.86,15.93,1032100.0,5.9584,5.9809,5.9509,5.9771,1032100.0
2013-12-02 09:30:00,14.48,14.53,14.34,14.38,7750700.0,5.4331,5.4518,5.3805,5.3955,7750700.0
2013-12-02 09:40:00,14.38,14.42,14.31,14.42,3288100.0,5.3955,5.4106,5.3693,5.4106,3288100.0
2013-12-02 09:50:00,14.42,14.43,14.37,14.39,2592400.0,5.4106,5.4143,5.3918,5.3993,2592400.0
2013-12-02 10:00:00,14.4,14.46,14.35,14.43,2393500.0,5.403,5.4256,5.3843,5.4143,2393500.0
2013-12-02 10:10:00,14.43,14.46,14.38,14.43,1899500.0,5.4143,5.4256,5.3955,5.4143,1899500.0
2013-12-02 10:20:00,14.44,14.44,14.4,14.41,939600.0,5.4181,5.4181,5.403,5.4068,939600.0
2013-12-02 10:30:00,14.4,14.45,14.39,14.42,1344600.0,5.403,5.4218,5.3993,5.4106,1344600.0
2013-12-02 10:40:00,14.42,14.43,14.35,14.35,1278200.0,5.4106,5.4143,5.3843,5.3843,1278200.0
2013-12-02 10:50:00,14.35,14.38,14.34,14.36,1145200.0,5.3843,5.3955,5.3805,5.388,1145200.0
2013-12-02 11:00:00,14.36,14.36,14.3,14.35,1290400.0,5.388,5.388,5.3655,5.3843,1290400.0
2013-12-02 11:10:00,14.35,14.36,14.31,14.31,396400.0,5.3843,5.388,5.3693,5.3693,396400.0
2013-12-02 11:20:00,14.32,14.33,14.3,14.3,699200.0,5.373,5.3768,5.3655,5.3655,699200.0
2013-12-02 11:30:00,14.3,14.31,14.26,14.26,1322200.0,5.3655,5.3693,5.3505,5.3505,1322200.0
2013-12-02 11:40:00,14.27,14.27,14.21,14.23,1171700.0,5.3543,5.3543,5.3318,5.3393,1171700.0
2013-12-02 11:50:00,14.22,14.26,14.22,14.25,512600.0,5.3355,5.3505,5.3355,5.3468,512600.0
2013-12-02 12:00:00,14.25,14.27,14.23,14.24,501300.0,5.3468,5.3543,5.3393,5.343,501300.0
2013-12-02 12:10:00,14.24,14.24,14.21,14.21,543200.0,5.343,5.343,5.3318,5.3318,543200.0
2013-12-02 12:20:00,14.21,14.24,14.21,14.23,891900.0,5.3318,5.343,5.3318,5.3393,891900.0
2013-12-02 12:30:00,14.23,14.23,14.2,14.2,521400.0,5.3393,5.3393,5.328,5.328,521400.0
2013-12-02 12:40:00,14.2,14.21,14.1,14.13,1336700.0,5.328,5.3318,5.2905,5.3017,1336700.0
2013-12-02 12:50:00,14.12,14.17,14.12,14.12,537500.0,5.298,5.3168,5.298,5.298,537500.0
2013-12-02 13:00:00,14.12,14.13,14.06,14.06,986100.0,5.298,5.3017,5.2755,5.2755,986100.0
2013-12-02 13:10:00,14.07,14.11,14.06,14.08,694700.0,5.2792,5.2942,5.2755,5.283,694700.0
2013-12-02 13:20:00,14.08,14.13,14.07,14.13,420400.0,5.283,5.3017,5.2792,5.3017,420400.0
2013-12-02 13:30:00,14.12,14.13,14.06,14.06,550200.0,5.298,5.3017,5.2755,5.2755,550200.0
2013-12-02 13:40:00,14.06,14.07,14.0,14.01,1018500.0,5.2755,5.2792,5.253,5.2567,1018500.0
2013-12-02 13:50:00,14.02,14.04,14.01,14.02,1042900.0,5.2605,5.268,5.2567,5.2605,1042900.0
2013-12-02 14:00:00,14.02,14.04,14.01,14.04,498700.0,5.2605,5.268,5.2567,5.268,498700.0
2013-12-02 14:10:00,14.04,14.06,14.02,14.03,341700.0,5.268,5.2755,5.2605,5.2642,341700.0
2013-12-02 14:20:00,14.02,14.03,13.98,14.0,1036300.0,5.2605,5.2642,5.2455,5.253,1036300.0
2013-12-02 14:30:00,14.0,14.01,13.99,14.0,872800.0,5.253,5.2567,5.2492,5.253,872800.0
2013-12-02 14:40:00,14.0,14.01,13.98,14.0,749200.0,5.253,5.2567,5.2455,5.253,749200.0
2013-12-02 14:50:00,14.01,14.05,14.0,14.04,698100.0,5.2567,5.2717,5.253,5.268,698100.0
2013-12-02 15:00:00,14.04,14.1,14.03,14.1,939500.0,5.268,5.2905,5.2642,5.2905,939500.0
2013-12-02 15:10:00,14.1,14.14,14.09,14.12,761300.0,5.2905,5.3055,5.2867,5.298,761300.0
2013-12-02 15:20:00,14.12,14.12,14.05,14.05,572700.0,5.298,5.298,5.2717,5.2717,572700.0
2013-12-02 15:30:00,14.06,14.08,14.05,14.08,624200.0,5.2755,5.283,5.2717,5.283,624200.0
2013-12-02 15:40:00,14.08,14.14,14.07,14.14,1138700.0,5.283,5.3055,5.2792,5.3055,1138700.0
2013-12-02 15:50:00,14.14,14.23,14.13,14.2,3339200.0,5.3055,5.3393,5.3017,5.328,3339200.0
2013-12-03 09:30:00,13.86,14.09,13.85,14.05,1531800.0,5.2004,5.2867,5.1967,5.2717,1531800.0
2013-12-03 09:40:00,14.05,14.22,14.04,14.18,940000.0,5.2717,5.3355,5.268,5.3205,940000.0
2013-12-03 09:50:00,14.17,14.2,14.12,14.2,963300.0,5.3168,5.328,5.298,5.328,963300.0
2013-12-03 10:00:00,14.19,14.31,14.16,14.28,893000.0,5.3243,5.3693,5.313,5.358,893000.0
2013-12-03 10:10:00,14.28,14.39,14.25,14.39,864400.0,5.358,5.3993,5.3468,5.3993,864400.0
2013-12-03 10:20:00,14.39,14.48,14.35,14.35,1144700.0,5.3993,5.4331,5.3843,5.3843,1144700.0
2013-12-03 10:30:00,14.35,14.4,14.3,14.39,939900.0,5.3843,5.403,5.3655,5.3993,939900.0
2013-12-03 10:40:00,14.39,14.4,14.34,14.35,491400.0,5.3993,5.403,5.3805,5.3843,491400.0
2013-12-03 10:50:00,14.35,14.35,14.28,14.33,653800.0,5.3843,5.3843,5.358,5.3768,653800.0
2013-12-03 11:00:00,14.32,14.33,14.26,14.31,426700.0,5.373,5.3768,5.3505,5.3693,426700.0
2013-12-03 11:10:00,14.31,14.32,14.18,14.19,792600.0,5.3693,5.373,5.3205,5.3243,792600.0
2013-12-03 11:20:00,14.2,14.2,14.06,14.09,859000.0,5.328,5.328,5.2755,5.2867,859000.0
2013-12-03 11:30:00,14.09,14.15,14.06,14.06,763600.0,5.2867,5.3092,5.2755,5.2755,763600.0
2013-12-03 11:40:00,14.07,14.08,14.01,14.06,1019900.0,5.2792,5.283,5.2567,5.2755,1019900.0
2013-12-03 11:50:00,14.06,14.11,14.03,14.11,970300.0,5.2755,5.2942,5.2642,5.2942,970300.0
2013-12-03 12:00:00,14.1,14.12,14.06,14.11,247700.0,5.2905,5.298,5.2755,5.2942,247700.0
2013-12-03 12:10:00,14.12,14.19,14.08,14.08,622200.0,5.298,5.3243,5.283,5.283,622200.0
2013-12-03 12:20:00,14.08,14.13,14.07,14.08,375500.0,5.283,5.3017,5.2792,5.283,375500.0
2013-12-03 12:30:00,14.08,14.18,14.08,14.17,454200.0,5.283,5.3205,5.283,5.3168,454200.0
2013-12-03 12:40:00,14.17,14.18,14.05,14.07,263300.0,5.3168,5.3205,5.2717,5.2792,263300.0
2013-12-03 12:50:00,14.07,14.09,14.03,14.05,469600.0,5.2792,5.2867,5.2642,5.2717,469600.0
2013-12-03 13:00:00,14.05,14.06,14.01,14.01,307500.0,5.2717,5.2755,5.2567,5.2567,307500.0
2013-12-03 13:10:00,14.02,14.02,13.92,13.95,953100.0,5.2605,5.2605,5.2229,5.2342,953100.0
2013-12-03 13:20:00,13.95,13.95,13.9,13.93,770800.0,5.2342,5.2342,5.2154,5.2267,770800.0
2013-12-03 13:30:00,13.94,14.02,13.94,14.02,450700.0,5.2305,5.2605,5.2305,5.2605,450700.0
2013-12-03 13:40:00,14.02,14.04,13.98,13.99,425300.0,5.2605,5.268,5.2455,5.2492,425300.0
2013-12-03 13:50:00,13.98,13.99,13.96,13.97,263900.0,5.2455,5.2492,5.238,5.2417,263900.0
2013-12-03 14:00:00,13.97,14.04,13.97,14.02,308600.0,5.2417,5.268,5.2417,5.2605,308600.0
2013-12-03 14:10:00,14.02,14.06,14.01,14.03,168700.0,5.2605,5.2755,5.2567,5.2642,168700.0
2013-12-03 14:20:00,14.03,14.09,14.03,14.09,263900.0,5.2642,5.2867,5.2642,5.2867,263900.0
2013-12-03 14:30:00,14.09,14.09,14.06,14.06,149200.0,5.2867,5.2867,5.2755,5.2755,149200.0
2013-12-03 14:40:00,14.07,14.07,14.04,14.04,128100.0,5.2792,5.2792,5.268,5.268,128100.0
2013-12-03 14:50:00,14.04,14.08,14.04,14.07,314300.0,5.268,5.283,5.268,5.2792,314300.0
2013-12-03 15:00:00,14.07,14.09,14.04,14.08,271900.0,5.2792,5.2867,5.268,5.283,271900.0
2013-12-03 15:10:00,14.09,14.09,14.04,14.08,414900.0,5.2867,5.2867,5.268,5.283,414900.0
2013-12-03 15:20:00,14.07,14.08,14.02,14.04,365400.0,5.2792,5.283,5.2605,5.268,365400.0
2013-12-03 15:30:00,14.04,14.11,14.03,14.1,445200.0,5.268,5.2942,5.2642,5.2905,445200.0
2013-12-03 15:40:00,14.11,14.12,14.07,14.11,882700.0,5.2942,5.298,5.2792,5.2942,882700.0
2013-12-03 15:50:00,14.11,14.14,14.07,14.13,1862800.0,5.2942,5.3055,5.2792,5.3017,1862800.0
2013-12-04 09:30:00,14.0,14.02,13.89,13.97,1218400.0,5.253,5.2605,5.2117,5.2417,1218400.0
2013-12-04 09:40:00,13.98,13.98,13.86,13.88,1344100.0,5.2455,5.2455,5.2004,5.2079,1344100.0
2013-12-04 09:50:00,13.87,13.99,13.86,13.98,882500.0,5.2042,5.2492,5.2004,5.2455,882500.0
2013-12-04 10:00:00,13.98,14.06,13.98,14.04,817100.0,5.2455,5.2755,5.2455,5.268,817100.0
2013-12-04 10:10:00,14.04,14.08,14.02,14.05,424500.0,5.268,5.283,5.2605,5.2717,424500.0
2013-12-04 10:20:00,14.05,14.09,14.05,14.07,341800.0,5.2717,5.2867,5.2717,5.2792,341800.0
2013-12-04 10:30:00,14.07,14.07,14.0,14.01,418700.0,5.2792,5.2792,5.253,5.2567,418700.0
2013-12-04 10:40:00,14.02,14.06,14.01,14.04,385900.0,5.2605,5.2755,5.2567,5.268,385900.0
2013-12-04 10:50:00,14.04,14.08,14.03,14.08,483200.0,5.268,5.283,5.2642,5.283,483200.0
2013-12-04 11:00:00,14.07,14.08,14.01,14.01,314000.0,5.2792,5.283,5.2567,5.2567,314000.0
2013-12-04 11:10:00,14.01,14.07,14.01,14.02,366400.0,5.2567,5.2792,5.2567,5.2605,366400.0
2013-12-04 11:20:00,14.02,14.02,13.98,13.99,538100.0,5.2605,5.2605,5.2455,5.2492,538100.0
2013-12-04 11:30:00,13.99,14.04,13.99,14.02,894800.0,5.2492,5.268,5.2492,5.2605,894800.0
2013-12-04 11:40:00,14.01,14.05,14.0,14.02,454500.0,5.2567,5.2717,5.253,5.2605,454500.0
2013-12-04 11:50:00,14.02,14.03,14.0,14.0,491300.0,5.2605,5.2642,5.253,5.253,491300.0
2013-12-04 12:00:00,14.0,14.01,13.98,13.99,533000.0,5.253,5.2567,5.2455,5.2492,533000.0
2013-12-04 12:10:00,14.0,14.01,13.95,13.97,425100.0,5.253,5.2567,5.2342,5.2417,425100.0
2013-12-04 12:20:00,13.97,13.99,13.94,13.97,511600.0,5.2417,5.2492,5.2305,5.2417,511600.0
2013-12-04 12:30:00,13.98,14.02,13.97,13.97,741500.0,5.2455,5.2605,5.2417,5.2417,741500.0
2013-12-04 12:40:00,13.97,14.0,13.96,13.97,325900.0,5.2417,5.253,5.238,5.2417,325900.0
2013-12-04 12:50:00,13.96,13.99,13.96,13.96,191300.0,5.238,5.2492,5.238,5.238,191300.0
2013-12-04 13:00:00,13.97,13.98,13.94,13.95,264400.0,5.2417,5.2455,5.2305,5.2342,264400.0
2013-12-04 13:10:00,13.96,13.96,13.9,13.91,257900.0,5.238,5.238,5.2154,5.2192,257900.0
2013-12-04 13:20:00,13.92,13.93,13.86,13.89,350700.0,5.2229,5.2267,5.2004,5.2117,350700.0
2013-12-04 13:30:00,13.89,13.9,13.86,13.89,263200.0,5.2117,5.2154,5.2004,5.2117,263200.0
2013-12-04 13:40:00,13.88,13.92,13.87,13.91,292200.0,5.2079,5.2229,5.2042,5.2192,292200.0
2013-12-04 13:50:00,13.91,13.94,13.91,13.92,195900.0,5.2192,5.2305,5.2192,5.2229,195900.0
2013-12-04 14:00:00,13.92,13.94,13.89,13.91,418000.0,5.2229,5.2305,5.2117,5.2192,418000.0
2013-12-04 14:10:00,13.91,13.95,13.89,13.89,400600.0,5.2192,5.2342,5.2117,5.2117,400600.0
2013-12-04 14:20:00,13.9,13.96,13.9,13.93,255500.0,5.2154,5.238,5.2154,5.2267,255500.0
2013-12-04 14:30:00,13.93,13.96,13.93,13.94,192800.0,5.2267,5.238,5.2267,5.2305,192800.0
2013-12-04 14:40:00,13.95,13.97,13.94,13.96,172900.0,5.2342,5.2417,5.2305,5.238,172900.0
2013-12-04 14:50:00,13.96,13.96,13.94,13.95,194200.0,5.238,5.238,5.2305,5.2342,194200.0
2013-12-04 15:00:00,13.95,13.96,13.91,13.94,326700.0,5.2342,5.238,5.2192,5.2305,326700.0
2013-12-04 15:10:00,13.94,14.0,13.93,13.99,184300.0,5.2305,5.253,5.2267,5.2492,184300.0
2013-12-04 15:20:00,13.99,14.01,13.97,13.99,471400.0,5.2492,5.2567,5.2417,5.2492,471400.0
2013-12-04 15:30:00,13.99,14.05,13.98,14.03,727700.0,5.2492,5.2717,5.2455,5.2642,727700.0
2013-12-04 15:40:00,14.04,14.07,14.0,14.03,601700.0,5.268,5.2792,5.253,5.2642,601700.0
2013-12-04 15:50:00,14.03,14.03,13.99,14.01,1043900.0,5.2642,5.2642,5.2492,5.2567,1043900.0
2013-12-05 09:30:00,13.98,13.99,13.87,13.95,892600.0,5.2455,5.2492,5.2042,5.2342,892600.0
2013-12-05 09:40:00,13.95,14.07,13.91,14.06,485000.0,5.2342,5.2792,5.2192,5.2755,485000.0
2013-12-05 09:50:00,14.06,14.07,14.01,14.06,695500.0,5.2755,5.2792,5.2567,5.2755,695500.0
2013-12-05 10:00:00,14.06,14.19,14.06,14.18,631300.0,5.2755,5.3243,5.2755,5.3205,631300.0
2013-12-05 10:10:00,14.18,14.18,14.1,14.13,313500.0,5.3205,5.3205,5.2905,5.3017,313500.0
2013-12-05 10:20:00,14.13,14.15,14.09,14.14,354400.0,5.3017,5.3092,5.2867,5.3055,354400.0
2013-12-05 10:30:00,14.15,14.21,14.14,14.19,397400.0,5.3092,5.3318,5.3055,5.3243,397400.0
2013-12-05 10:40:00,14.19,14.21,14.14,14.18,350400.0,5.3243,5.3318,5.3055,5.3205,350400.0
2013-12-05 10:50:00,14.19,14.29,14.18,14.29,590400.0,5.3243,5.3618,5.3205,5.3618,590400.0
2013-12-05 11:00:00,14.28,14.29,14.2,14.24,704600.0,5.358,5.3618,5.328,5.343,704600.0
2013-12-05 11:10:00,14.23,14.24,14.2,14.22,342700.0,5.3393,5.343,5.328,5.3355,342700.0
2013-12-05 11:20:00,14.22,14.22,14.09,14.11,367100.0,5.3355,5.3355,5.2867,5.2942,367100.0
2013-12-05 11:30:00,14.11,14.13,14.07,14.11,259200.0,5.2942,5.3017,5.2792,5.2942,259200.0
2013-12-05 11:40:00,14.11,14.14,14.08,14.1,309700.0,5.2942,5.3055,5.283,5.2905,309700.0
2013-12-05 11:50:00,14.09,14.1,14.05,14.08,258900.0,5.2867,5.2905,5.2717,5.283,258900.0
2013-12-05 12:00:00,14.08,14.13,14.08,14.1,354200.0,5.283,5.3017,5.283,5.2905,354200.0
2013-12-05 12:10:00,14.1,14.11,14.07,14.08,232800.0,5.2905,5.2942,5.2792,5.283,232800.0
2013-12-05 12:20:00,14.08,14.11,14.08,14.09,252800.0,5.283,5.2942,5.283,5.2867,252800.0
2013-12-05 12:30:00,14.09,14.1,14.06,14.06,186600.0,5.2867,5.2905,5.2755,5.2755,186600.0
2013-12-05 12:40:00,14.07,14.07,14.04,14.06,291300.0,5.2792,5.2792,5.268,5.2755,291300.0
2013-12-05 12:50:00,14.05,14.1,14.05,14.09,282000.0,5.2717,5.2905,5.2717,5.2867,282000.0
2013-12-05 13:00:00,14.1,14.1,14.06,14.09,77600.0,5.2905,5.2905,5.2755,5.2867,77600.0
2013-12-05 13:10:00,14.08,14.09,14.02,14.04,153100.0,5.283,5.2867,5.2605,5.268,153100.0
2013-12-05 13:20:00,14.04,14.06,14.02,14.03,104800.0,5.268,5.2755,5.2605,5.2642,104800.0
2013-12-05 13:30:00,14.03,14.07,14.01,14.07,183900.0,5.2642,5.2792,5.2567,5.2792,183900.0
2013-12-05 13:40:00,14.07,14.07,14.04,14.04,173300.0,5.2792,5.2792,5.268,5.268,173300.0
2013-12-05 13:50:00,14.04,14.06,14.02,14.03,154400.0,5.268,5.2755,5.2605,5.2642,154400.0
2013-12-05 14:00:00,14.03,14.06,14.02,14.04,426400.0,5.2642,5.2755,5.2605,5.268,426400.0
2013-12-05 14:10:00,14.04,14.07,14.04,14.05,265300.0,5.268,5.2792,5.268,5.2717,265300.0
2013-12-05 14:20:00,14.05,14.07,14.04,14.05,248400.0,5.2717,5.2792,5.268,5.2717,248400.0
2013-12-05 14:30:00,14.06,14.07,14.03,14.06,281300.0,5.2755,5.2792,5.2642,5.2755,281300.0
2013-12-05 14:40:00,14.06,14.06,14.0,14.0,198800.0,5.2755,5.2755,5.253,5.253,198800.0
2013-12-05 14:50:00,14.01,14.01,13.94,13.95,239300.0,5.2567,5.2567,5.2305,5.2342,239300.0
2013-12-05 15:00:00,13.95,13.99,13.93,13.96,314900.0,5.2342,5.2492,5.2267,5.238,314900.0
2013-12-05 15:10:00,13.95,13.96,13.87,13.88,515700.0,5.2342,5.238,5.2042,5.2079,515700.0
2013-12-05 15:20:00,13.88,13.91,13.87,13.9,664800.0,5.2079,5.2192,5.2042,5.2154,664800.0
2013-12-05 15:30:00,13.89,13.92,13.88,13.88,627200.0,5.2117,5.2229,5.2079,5.2079,627200.0
2013-12-05 15:40:00,13.88,13.93,13.87,13.92,657600.0,5.2079,5.2267,5.2042,5.2229,657600.0
2013-12-05 15:50:00,13.92,13.94,13.9,13.92,1016300.0,5.2229,5.2305,5.2154,5.2229,1016300.0
2013-12-06 09:30:00,14.1,14.2,14.0,14.01,1362300.0,5.2905,5.328,5.253,5.2567,1362300.0
2013-12-06 09:40:00,14.01,14.04,13.91,13.92,1233000.0,5.2567,5.268,5.2192,5.2229,1233000.0
2013-12-06 09:50:00,13.91,13.97,13.87,13.88,704700.0,5.2192,5.2417,5.2042,5.2079,704700.0
2013-12-06 10:00:00,13.89,13.91,13.77,13.78,1320600.0,5.2117,5.2192,5.1667,5.1704,1320600.0
2013-12-06 10:10:00,13.77,13.89,13.76,13.86,607900.0,5.1667,5.2117,5.1629,5.2004,607900.0
2013-12-06 10:20:00,13.87,13.95,13.86,13.92,652300.0,5.2042,5.2342,5.2004,5.2229,652300.0
2013-12-06 10:30:00,13.93,13.96,13.91,13.91,314500.0,5.2267,5.238,5.2192,5.2192,314500.0
2013-12-06 10:40:00,13.91,13.94,13.87,13.89,514800.0,5.2192,5.2305,5.2042,5.2117,514800.0
2013-12-06 10:50:00,13.88,13.93,13.84,13.85,635200.0,5.2079,5.2267,5.1929,5.1967,635200.0
2013-12-06 11:00:00,13.85,13.89,13.83,13.88,556900.0,5.1967,5.2117,5.1892,5.2079,556900.0
2013-12-06 11:10:00,13.88,13.95,13.88,13.95,272300.0,5.2079,5.2342,5.2079,5.2342,272300.0
2013-12-06 11:20:00,13.95,13.97,13.93,13.94,260600.0,5.2342,5.2417,5.2267,5.2305,260600.0
2013-12-06 11:30:00,13.94,14.0,13.93,14.0,418500.0,5.2305,5.253,5.2267,5.253,418500.0
2013-12-06 11:40:00,14.0,14.04,13.95,14.03,344700.0,5.253,5.268,5.2342,5.2642,344700.0
2013-12-06 11:50:00,14.03,14.08,14.01,14.02,329700.0,5.2642,5.283,5.2567,5.2605,329700.0
2013-12-06 12:00:00,14.03,14.04,14.0,14.01,288600.0,5.2642,5.268,5.253,5.2567,288600.0
2013-12-06 12:10:00,14.01,14.01,13.93,13.97,503900.0,5.2567,5.2567,5.2267,5.2417,503900.0
2013-12-06 12:20:00,13.97,13.97,13.92,13.92,531100.0,5.2417,5.2417,5.2229,5.2229,531100.0
2013-12-06 12:30:00,13.93,13.98,13.91,13.96,592200.0,5.2267,5.2455,5.2192,5.238,592200.0
2013-12-06 12:40:00,13.97,13.99,13.93,13.96,330900.0,5.2417,5.2492,5.2267,5.238,330900.0
2013-12-06 12:50:00,13.96,13.99,13.95,13.99,349500.0,5.238,5.2492,5.2342,5.2492,349500.0
2013-12-06 13:00:00,13.99,14.03,13.97,14.02,483300.0,5.2492,5.2642,5.2417,5.2605,483300.0
2013-12-06 13:10:00,14.03,14.06,14.03,14.04,268500.0,5.2642,5.2755,5.2642,5.268,268500.0
2013-12-06 13:20:00,14.04,14.07,14.01,14.03,306100.0,5.268,5.2792,5.2567,5.2642,306100.0
2013-12-06 13:30:00,14.04,14.04,13.99,14.03,189800.0,5.268,5.268,5.2492,5.2642,189800.0
2013-12-06 13:40:00,14.02,14.06,13.98,14.0,373500.0,5.2605,5.2755,5.2455,5.253,373500.0
2013-12-06 13:50:00,14.0,14.01,13.93,13.94,256100.0,5.253,5.2567,5.2267,5.2305,256100.0
2013-12-06 14:00:00,13.94,13.98,13.92,13.97,326800.0,5.2305,5.2455,5.2229,5.2417,326800.0
2013-12-06 14:10:00,13.97,13.99,13.92,13.93,238500.0,5.2417,5.2492,5.2229,5.2267,238500.0
2013-12-06 14:20:00,13.93,13.95,13.93,13.95,160100.0,5.2267,5.2342,5.2267,5.2342,160100.0
2013-12-06 14:30:00,13.95,13.95,13.91,13.94,226100.0,5.2342,5.2342,5.2192,5.2305,226100.0
2013-12-06 14:40:00,13.94,13.95,13.88,13.89,155200.0,5.2305,5.2342,5.2079,5.2117,155200.0
2013-12-06 14:50:00,13.9,13.91,13.87,13.9,143900.0,5.2154,5.2192,5.2042,5.2154,143900.0
2013-12-06 15:00:00,13.91,13.91,13.87,13.87,116700.0,5.2192,5.2192,5.2042,5.2042,116700.0
2013-12-06 15:10:00,13.88,13.91,13.85,13.85,378400.0,5.2079,5.2192,5.1967,5.1967,378400.0
2013-12-06 15:20:00,13.86,13.88,13.85,13.87,772100.0,5.2004,5.2079,5.1967,5.2042,772100.0
2013-12-06 15:30:00,13.86,13.88,13.83,13.86,286000.0,5.2004,5.2079,5.1892,5.2004,286000.0
2013-12-06 15:40:00,13.86,13.89,13.83,13.86,486600.0,5.2004,5.2117,5.1892,5.2004,486600.0
2013-12-06 15:50:00,13.86,13.9,13.86,13.89,601200.0,5.2004,5.2154,5.2004,5.2117,601200.0
2013-12-09 09:30:00,14.08,14.1,14.04,14.1,566900.0,5.283,5.2905,5.268,5.2905,566900.0
2013-12-09 09:40:00,14.09,14.1,14.03,14.03,353300.0,5.2867,5.2905,5.2642,5.2642,353300.0
2013-12-09 09:50:00,14.04,14.09,14.0,14.03,792800.0,5.268,5.2867,5.253,5.2642,792800.0
2013-12-09 10:00:00,14.04,14.05,13.95,13.99,859300.0,5.268,5.2717,5.2342,5.2492,859300.0
2013-12-09 10:10:00,13.99,14.0,13.97,13.98,152200.0,5.2492,5.253,5.2417,5.2455,152200.0
2013-12-09 10:20:00,13.98,14.01,13.97,13.98,214700.0,5.2455,5.2567,5.2417,5.2455,214700.0
2013-12-09 10:30:00,13.98,13.98,13.93,13.94,362200.0,5.2455,5.2455,5.2267,5.2305,362200.0
2013-12-09 10:40:00,13.95,13.98,13.93,13.98,260900.0,5.2342,5.2455,5.2267,5.2455,260900.0
2013-12-09 10:50:00,13.97,14.01,13.96,13.99,508200.0,5.2417,5.2567,5.238,5.2492,508200.0
2013-12-09 11:00:00,13.99,14.0,13.97,13.98,232400.0,5.2492,5.253,5.2417,5.2455,232400.0
2013-12-09 11:10:00,13.98,13.99,13.97,13.98,313700.0,5.2455,5.2492,5.2417,5.2455,313700.0
2013-12-09 11:20:00,13.99,14.0,13.98,13.98,342600.0,5.2492,5.253,5.2455,5.2455,342600.0
2013-12-09 11:30:00,13.98,14.0,13.98,13.99,234900.0,5.2455,5.253,5.2455,5.2492,234900.0
2013-12-09 11:40:00,14.0,14.01,13.97,13.99,428400.0,5.253,5.2567,5.2417,5.2492,428400.0
2013-12-09 11:50:00,13.98,14.0,13.97,13.98,273500.0,5.2455,5.253,5.2417,5.2455,273500.0
2013-12-09 12:00:00,13.98,14.0,13.97,14.0,338800.0,5.2455,5.253,5.2417,5.253,338800.0
2013-12-09 12:10:00,14.0,14.0,13.99,14.0,127000.0,5.253,5.253,5.2492,5.253,127000.0
2013-12-09 12:20:00,14.0,14.0,13.96,13.96,206400.0,5.253,5.253,5.238,5.238,206400.0
2013-12-09 12:30:00,13.96,13.99,13.95,13.99,248700.0,5.238,5.2492,5.2342,5.2492,248700.0
2013-12-09 12:40:00,13.98,14.0,13.98,13.98,181200.0,5.2455,5.253,5.2455,5.2455,181200.0
2013-12-09 12:50:00,13.98,14.03,13.98,14.02,520500.0,5.2455,5.2642,5.2455,5.2605,520500.0
2013-12-09 13:00:00,14.02,14.02,13.96,13.98,361500.0,5.2605,5.2605,5.238,5.2455,361500.0
2013-12-09 13:10:00,13.98,13.99,13.97,13.99,232900.0,5.2455,5.2492,5.2417,5.2492,232900.0
2013-12-09 13:20:00,13.99,13.99,13.94,13.95,258100.0,5.2492,5.2492,5.2305,5.2342,258100.0
2013-12-09 13:30:00,13.94,13.95,13.91,13.93,347700.0,5.2305,5.2342,5.2192,5.2267,347700.0
2013-12-09 13:40:00,13.94,13.94,13.91,13.92,137200.0,5.2305,5.2305,5.2192,5.2229,137200.0
2013-12-09 13:50:00,13.91,13.92,13.86,13.87,518800.0,5.2192,5.2229,5.2004,5.2042,518800.0
2013-12-09 14:00:00,13.87,13.92,13.86,13.91,384800.0,5.2042,5.2229,5.2004,5.2192,384800.0
2013-12-09 14:10:00,13.92,13.93,13.91,13.92,116500.0,5.2229,5.2267,5.2192,5.2229,116500.0
2013-12-09 14:20:00,13.92,13.92,13.87,13.89,370500.0,5.2229,5.2229,5.2042,5.2117,370500.0
2013-12-09 14:30:00,13.9,13.94,13.89,13.94,127500.0,5.2154,5.2305,5.2117,5.2305,127500.0
2013-12-09 14:40:00,13.94,13.96,13.93,13.95,215400.0,5.2305,5.238,5.2267,5.2342,215400.0
2013-12-09 14:50:00,13.95,13.96,13.92,13.93,172800.0,5.2342,5.238,5.2229,5.2267,172800.0
2013-12-09 15:00:00,13.93,13.94,13.9,13.93,248600.0,5.2267,5.2305,5.2154,5.2267,248600.0
2013-12-09 15:10:00,13.93,13.94,13.9,13.9,181300.0,5.2267,5.2305,5.2154,5.2154,181300.0
2013-12-09 15:20:00,13.91,13.91,13.86,13.89,362600.0,5.2192,5.2192,5.2004,5.2117,362600.0
2013-12-09 15:30:00,13.88,13.89,13.86,13.86,279900.0,5.2079,5.2117,5.2004,5.2004,279900.0
2013-12-09 15:40:00,13.86,13.88,13.83,13.88,592100.0,5.2004,5.2079,5.1892,5.2079,592100.0
2013-12-09 15:50:00,13.87,13.88,13.85,13.88,693400.0,5.2042,5.2079,5.1967,5.2079,693400.0
2013-12-10 09:30:00,14.05,14.08,13.95,13.99,1186700.0,5.2717,5.283,5.2342,5.2492,1186700.0
2013-12-10 09:40:00,13.99,14.05,13.97,14.01,470300.0,5.2492,5.2717,5.2417,5.2567,470300.0
2013-12-10 09:50:00,14.02,14.05,13.99,14.02,831000.0,5.2605,5.2717,5.2492,5.2605,831000.0
2013-12-10 10:00:00,14.02,14.09,14.01,14.08,380100.0,5.2605,5.2867,5.2567,5.283,380100.0
2013-12-10 10:10:00,14.08,14.11,14.07,14.1,423500.0,5.283,5.2942,5.2792,5.2905,423500.0
2013-12-10 10:20:00,14.1,14.12,14.07,14.08,403700.0,5.2905,5.298,5.2792,5.283,403700.0
2013-12-10 10:30:00,14.09,14.11,14.07,14.1,482200.0,5.2867,5.2942,5.2792,5.2905,482200.0
2013-12-10 10:40:00,14.1,14.11,14.07,14.1,177900.0,5.2905,5.2942,5.2792,5.2905,177900.0
2013-12-10 10:50:00,14.1,14.12,14.09,14.09,161400.0,5.2905,5.298,5.2867,5.2867,161400.0
2013-12-10 11:00:00,14.11,14.11,14.06,14.07,165000.0,5.2942,5.2942,5.2755,5.2792,165000.0
2013-12-10 11:10:00,14.08,14.1,14.04,14.09,184600.0,5.283,5.2905,5.268,5.2867,184600.0
2013-12-10 11:20:00,14.1,14.1,14.05,14.06,125300.0,5.2905,5.2905,5.2717,5.2755,125300.0
2013-12-10 11:30:00,14.07,14.1,14.05,14.08,177800.0,5.2792,5.2905,5.2717,5.283,177800.0
2013-12-10 11:40:00,14.08,14.12,14.08,14.1,159200.0,5.283,5.298,5.283,5.2905,159200.0
2013-12-10 11:50:00,14.1,14.11,14.08,14.09,232400.0,5.2905,5.2942,5.283,5.2867,232400.0
2013-12-10 12:00:00,14.09,14.1,14.05,14.07,239800.0,5.2867,5.2905,5.2717,5.2792,239800.0
2013-12-10 12:10:00,14.07,14.09,14.05,14.05,124300.0,5.2792,5.2867,5.2717,5.2717,124300.0
2013-12-10 12:20:00,14.05,14.07,14.04,14.05,59300.0,5.2717,5.2792,5.268,5.2717,59300.0
2013-12-10 12:30:00,14.04,14.06,14.02,14.03,204800.0,5.268,5.2755,5.2605,5.2642,204800.0
2013-12-10 12:40:00,14.02,14.03,13.97,13.99,194900.0,5.2605,5.2642,5.2417,5.2492,194900.0
2013-12-10 12:50:00,13.98,14.02,13.98,14.01,148100.0,5.2455,5.2605,5.2455,5.2567,148100.0
2013-12-10 13:00:00,14.01,14.05,14.0,14.03,375500.0,5.2567,5.2717,5.253,5.2642,375500.0
2013-12-10 13:10:00,14.02,14.05,14.01,14.01,172600.0,5.2605,5.2717,5.2567,5.2567,172600.0
2013-12-10 13:20:00,14.01,14.05,14.01,14.03,165200.0,5.2567,5.2717,5.2567,5.2642,165200.0
2013-12-10 13:30:00,14.03,14.04,14.02,14.03,310100.0,5.2642,5.268,5.2605,5.2642,310100.0
2013-12-10 13:40:00,14.03,14.03,14.0,14.02,152900.0,5.2642,5.2642,5.253,5.2605,152900.0
2013-12-10 13:50:00,14.02,14.02,13.99,14.0,185300.0,5.2605,5.2605,5.2492,5.253,185300.0
2013-12-10 14:00:00,14.01,14.03,14.0,14.02,164500.0,5.2567,5.2642,5.253,5.2605,164500.0
2013-12-10 14:10:00,14.02,14.05,14.0,14.0,974400.0,5.2605,5.2717,5.253,5.253,974400.0
2013-12-10 14:20:00,14.01,14.02,13.99,13.99,456200.0,5.2567,5.2605,5.2492,5.2492,456200.0
2013-12-10 14:30:00,14.0,14.01,13.99,14.0,191100.0,5.253,5.2567,5.2492,5.253,191100.0
2013-12-10 14:40:00,14.0,14.0,13.99,14.0,150900.0,5.253,5.253,5.2492,5.253,150900.0
2013-12-10 14:50:00,14.0,14.01,13.99,13.99,163900.0,5.253,5.2567,5.2492,5.2492,163900.0
2013-12-10 15:00:00,14.0,14.02,13.99,14.0,263900.0,5.253,5.2605,5.2492,5.253,263900.0
2013-12-10 15:10:00,13.99,14.01,13.98,13.98,149200.0,5.2492,5.2567,5.2455,5.2455,149200.0
2013-12-10 15:20:00,13.98,14.01,13.98,14.0,289000.0,5.2455,5.2567,5.2455,5.253,289000.0
2013-12-10 15:30:00,14.0,14.01,13.98,14.0,568300.0,5.253,5.2567,5.2455,5.253,568300.0
2013-12-10 15:40:00,14.0,14.0,13.97,13.97,184500.0,5.253,5.253,5.2417,5.2417,184500.0
2013-12-10 15:50:00,13.98,13.99,13.97,13.98,441600.0,5.2455,5.2492,5.2417,5.2455,441600.0
2013-12-11 09:30:00,13.88,13.91,13.77,13.77,838900.0,5.2079,5.2192,5.1667,5.1667,838900.0
2013-12-11 09:40:00,13.78,13.79,13.72,13.78,837600.0,5.1704,5.1742,5.1479,5.1704,837600.0
2013-12-11 09:50:00,13.78,13.78,13.73,13.76,658800.0,5.1704,5.1704,5.1517,5.1629,658800.0
2013-12-11 10:00:00,13.77,13.78,13.75,13.77,442600.0,5.1667,5.1704,5.1592,5.1667,442600.0
2013-12-11 10:10:00,13.77,13.77,13.67,13.69,539500.0,5.1667,5.1667,5.1291,5.1366,539500.0
2013-12-11 10:20:00,13.7,13.74,13.67,13.73,370500.0,5.1404,5.1554,5.1291,5.1517,370500.0
2013-12-11 10:30:00,13.73,13.75,13.71,13.72,373300.0,5.1517,5.1592,5.1442,5.1479,373300.0
2013-12-11 10:40:00,13.72,13.73,13.67,13.68,467200.0,5.1479,5.1517,5.1291,5.1329,467200.0
2013-12-11 10:50:00,13.68,13.69,13.65,13.66,752500.0,5.1329,5.1366,5.1216,5.1254,752500.0
2013-12-11 11:00:00,13.66,13.68,13.65,13.67,578500.0,5.1254,5.1329,5.1216,5.1291,578500.0
2013-12-11 11:10:00,13.67,13.67,13.65,13.67,497900.0,5.1291,5.1291,5.1216,5.1291,497900.0
2013-12-11 11:20:00,13.67,13.67,13.64,13.66,491800.0,5.1291,5.1291,5.1179,5.1254,491800.0
2013-12-11 11:30:00,13.66,13.66,13.64,13.66,219100.0,5.1254,5.1254,5.1179,5.1254,219100.0
2013-12-11 11:40:00,13.66,13.71,13.66,13.71,252200.0,5.1254,5.1442,5.1254,5.1442,252200.0
2013-12-11 11:50:00,13.71,13.71,13.67,13.69,250800.0,5.1442,5.1442,5.1291,5.1366,250800.0
2013-12-11 12:00:00,13.69,13.7,13.65,13.67,283000.0,5.1366,5.1404,5.1216,5.1291,283000.0
2013-12-11 12:10:00,13.66,13.66,13.61,13.64,400400.0,5.1254,5.1254,5.1066,5.1179,400400.0
2013-12-11 12:20:00,13.64,13.65,13.56,13.56,531900.0,5.1179,5.1216,5.0879,5.0879,531900.0
2013-12-11 12:30:00,13.56,13.57,13.54,13.56,536000.0,5.0879,5.0916,5.0804,5.0879,536000.0
2013-12-11 12:40:00,13.57,13.58,13.51,13.52,294100.0,5.0916,5.0954,5.0691,5.0729,294100.0
2013-12-11 12:50:00,13.52,13.57,13.51,13.52,432700.0,5.0729,5.0916,5.0691,5.0729,432700.0
2013-12-11 13:00:00,13.52,13.56,13.52,13.53,234200.0,5.0729,5.0879,5.0729,5.0766,234200.0
2013-12-11 13:10:00,13.53,13.54,13.5,13.51,418500.0,5.0766,5.0804,5.0654,5.0691,418500.0
2013-12-11 13:20:00,13.51,13.53,13.5,13.51,211900.0,5.0691,5.0766,5.0654,5.0691,211900.0
2013-12-11 13:30:00,13.52,13.52,13.47,13.5,513600.0,5.0729,5.0729,5.0541,5.0654,513600.0
2013-12-11 13:40:00,13.5,13.52,13.47,13.48,310700.0,5.0654,5.0729,5.0541,5.0579,310700.0
2013-12-11 13:50:00,13.48,13.5,13.46,13.5,276700.0,5.0579,5.0654,5.0504,5.0654,276700.0
2013-12-11 14:00:00,13.5,13.51,13.45,13.47,284800.0,5.0654,5.0691,5.0466,5.0541,284800.0
2013-12-11 14:10:00,13.48,13.48,13.44,13.44,256300.0,5.0579,5.0579,5.0428,5.0428,256300.0
2013-12-11 14:20:00,13.44,13.48,13.43,13.47,222800.0,5.0428,5.0579,5.0391,5.0541,222800.0
2013-12-11 14:30:00,13.48,13.49,13.44,13.44,292100.0,5.0579,5.0616,5.0428,5.0428,292100.0
2013-12-11 14:40:00,13.45,13.47,13.43,13.44,293500.0,5.0466,5.0541,5.0391,5.0428,293500.0
2013-12-11 14:50:00,13.44,13.45,13.4,13.42,318400.0,5.0428,5.0466,5.0278,5.0353,318400.0
2013-12-11 15:00:00,13.42,13.42,13.4,13.42,379500.0,5.0353,5.0353,5.0278,5.0353,379500.0
2013-12-11 15:10:00,13.42,13.43,13.4,13.41,464100.0,5.0353,5.0391,5.0278,5.0316,464100.0
2013-12-11 15:20:00,13.41,13.41,13.37,13.41,763200.0,5.0316,5.0316,5.0166,5.0316,763200.0
2013-12-11 15:30:00,13.41,13.41,13.34,13.35,584300.0,5.0316,5.0316,5.0053,5.0091,584300.0
2013-12-11 15:40:00,13.34,13.39,13.33,13.38,836900.0,5.0053,5.0241,5.0016,5.0203,836900.0
2013-12-11 15:50:00,13.39,13.45,13.38,13.43,1640500.0,5.0241,5.0466,5.0203,5.0391,1640500.0
2013-12-12 09:30:00,13.47,13.56,13.46,13.51,1208000.0,5.0541,5.0879,5.0504,5.0691,1208000.0
2013-12-12 09:40:00,13.51,13.51,13.4,13.42,779900.0,5.0691,5.0691,5.0278,5.0353,779900.0
2013-12-12 09:50:00,13.42,13.5,13.42,13.46,722600.0,5.0353,5.0654,5.0353,5.0504,722600.0
2013-12-12 10:00:00,13.46,13.49,13.43,13.46,696000.0,5.0504,5.0616,5.0391,5.0504,696000.0
2013-12-12 10:10:00,13.46,13.51,13.44,13.46,477200.0,5.0504,5.0691,5.0428,5.0504,477200.0
2013-12-12 10:20:00,13.46,13.48,13.4,13.42,494300.0,5.0504,5.0579,5.0278,5.0353,494300.0
2013-12-12 10:30:00,13.41,13.46,13.38,13.46,440400.0,5.0316,5.0504,5.0203,5.0504,440400.0
2013-12-12 10:40:00,13.45,13.49,13.43,13.47,348600.0,5.0466,5.0616,5.0391,5.0541,348600.0
2013-12-12 10:50:00,13.46,13.5,13.44,13.45,363100.0,5.0504,5.0654,5.0428,5.0466,363100.0
2013-12-12 11:00:00,13.45,13.45,13.37,13.39,401200.0,5.0466,5.0466,5.0166,5.0241,401200.0
2013-12-12 11:10:00,13.39,13.4,13.36,13.37,245200.0,5.0241,5.0278,5.0128,5.0166,245200.0
2013-12-12 11:20:00,13.38,13.4,13.36,13.39,324100.0,5.0203,5.0278,5.0128,5.0241,324100.0
2013-12-12 11:30:00,13.39,13.46,13.38,13.45,222800.0,5.0241,5.0504,5.0203,5.0466,222800.0
2013-12-12 11:40:00,13.44,13.45,13.41,13.43,143000.0,5.0428,5.0466,5.0316,5.0391,143000.0
2013-12-12 11:50:00,13.43,13.45,13.41,13.41,190700.0,5.0391,5.0466,5.0316,5.0316,190700.0
2013-12-12 12:00:00,13.41,13.44,13.38,13.42,231900.0,5.0316,5.0428,5.0203,5.0353,231900.0
2013-12-12 12:10:00,13.42,13.46,13.42,13.44,255200.0,5.0353,5.0504,5.0353,5.0428,255200.0
2013-12-12 12:20:00,13.44,13.45,13.38,13.39,413800.0,5.0428,5.0466,5.0203,5.0241,413800.0
2013-12-12 12:30:00,13.4,13.42,13.38,13.42,180200.0,5.0278,5.0353,5.0203,5.0353,180200.0
2013-12-12 12:40:00,13.41,13.42,13.39,13.41,232500.0,5.0316,5.0353,5.0241,5.0316,232500.0
2013-12-12 12:50:00,13.42,13.45,13.41,13.43,153800.0,5.0353,5.0466,5.0316,5.0391,153800.0
2013-12-12 13:00:00,13.44,13.47,13.41,13.42,258500.0,5.0428,5.0541,5.0316,5.0353,258500.0
2013-12-12 13:10:00,13.42,13.44,13.41,13.44,189500.0,5.0353,5.0428,5.0316,5.0428,189500.0
2013-12-12 13:20:00,13.44,13.44,13.4,13.42,214600.0,5.0428,5.0428,5.0278,5.0353,214600.0
2013-12-12 13:30:00,13.42,13.46,13.42,13.45,223500.0,5.0353,5.0504,5.0353,5.0466,223500.0
2013-12-12 13:40:00,13.45,13.45,13.41,13.42,254100.0,5.0466,5.0466,5.0316,5.0353,254100.0
2013-12-12 13:50:00,13.42,13.44,13.41,13.44,144800.0,5.0353,5.0428,5.0316,5.0428,144800.0
2013-12-12 14:00:00,13.44,13.47,13.44,13.45,409200.0,5.0428,5.0541,5.0428,5.0466,409200.0
2013-12-12 14:10:00,13.46,13.47,13.45,13.47,207400.0,5.0504,5.0541,5.0466,5.0541,207400.0
2013-12-12 14:20:00,13.46,13.49,13.46,13.47,193700.0,5.0504,5.0616,5.0504,5.0541,193700.0
2013-12-12 14:30:00,13.48,13.48,13.46,13.46,327300.0,5.0579,5.0579,5.0504,5.0504,327300.0
2013-12-12 14:40:00,13.46,13.48,13.46,13.48,323800.0,5.0504,5.0579,5.0504,5.0579,323800.0
2013-12-12 14:50:00,13.48,13.5,13.46,13.49,376700.0,5.0579,5.0654,5.0504,5.0616,376700.0
2013-12-12 15:00:00,13.5,13.52,13.47,13.47,458100.0,5.0654,5.0729,5.0541,5.0541,458100.0
2013-12-12 15:10:00,13.47,13.48,13.45,13.45,191600.0,5.0541,5.0579,5.0466,5.0466,191600.0
2013-12-12 15:20:00,13.46,13.49,13.45,13.49,221900.0,5.0504,5.0616,5.0466,5.0616,221900.0
2013-12-12 15:30:00,13.49,13.51,13.47,13.47,328700.0,5.0616,5.0691,5.0541,5.0541,328700.0
2013-12-12 15:40:00,13.48,13.5,13.46,13.47,513300.0,5.0579,5.0654,5.0504,5.0541,513300.0
2013-12-12 15:50:00,13.46,13.47,13.45,13.45,736000.0,5.0504,5.0541,5.0466,5.0466,736000.0
2013-12-13 09:30:00,13.53,13.67,13.49,13.56,680900.0,5.0766,5.1291,5.0616,5.0879,680900.0
2013-12-13 09:40:00,13.56,13.57,13.49,13.51,471500.0,5.0879,5.0916,5.0616,5.0691,471500.0
2013-12-13 09:50:00,13.51,13.51,13.46,13.49,448200.0,5.0691,5.0691,5.0504,5.0616,448200.0
2013-12-13 10:00:00,13.49,13.53,13.47,13.51,423700.0,5.0616,5.0766,5.0541,5.0691,423700.0
2013-12-13 10:10:00,13.5,13.54,13.5,13.54,373900.0,5.0654,5.0804,5.0654,5.0804,373900.0
2013-12-13 10:20:00,13.54,13.61,13.53,13.61,462700.0,5.0804,5.1066,5.0766,5.1066,462700.0
2013-12-13 10:30:00,13.6,13.62,13.59,13.62,337600.0,5.1029,5.1104,5.0991,5.1104,337600.0
2013-12-13 10:40:00,13.62,13.64,13.6,13.62,464500.0,5.1104,5.1179,5.1029,5.1104,464500.0
2013-12-13 10:50:00,13.63,13.65,13.62,13.64,408500.0,5.1141,5.1216,5.1104,5.1179,408500.0
2013-12-13 11:00:00,13.64,13.64,13.57,13.59,412100.0,5.1179,5.1179,5.0916,5.0991,412100.0
2013-12-13 11:10:00,13.58,13.6,13.56,13.57,311900.0,5.0954,5.1029,5.0879,5.0916,311900.0
2013-12-13 11:20:00,13.56,13.57,13.53,13.55,293100.0,5.0879,5.0916,5.0766,5.0841,293100.0
2013-12-13 11:30:00,13.55,13.59,13.54,13.58,332600.0,5.0841,5.0991,5.0804,5.0954,332600.0
2013-12-13 11:40:00,13.58,13.6,13.57,13.58,165900.0,5.0954,5.1029,5.0916,5.0954,165900.0
2013-12-13 11:50:00,13.59,13.59,13.57,13.58,59100.0,5.0991,5.0991,5.0916,5.0954,59100.0
2013-12-13 12:00:00,13.58,13.58,13.56,13.58,85800.0,5.0954,5.0954,5.0879,5.0954,85800.0
2013-12-13 12:10:00,13.57,13.58,13.56,13.57,124300.0,5.0916,5.0954,5.0879,5.0916,124300.0
2013-12-13 12:20:00,13.57,13.59,13.56,13.58,155200.0,5.0916,5.0991,5.0879,5.0954,155200.0
2013-12-13 12:30:00,13.58,13.6,13.57,13.6,108500.0,5.0954,5.1029,5.0916,5.1029,108500.0
2013-12-13 12:40:00,13.6,13.6,13.58,13.59,194100.0,5.1029,5.1029,5.0954,5.0991,194100.0
2013-12-13 12:50:00,13.58,13.58,13.57,13.58,88700.0,5.0954,5.0954,5.0916,5.0954,88700.0
2013-12-13 13:00:00,13.57,13.58,13.55,13.57,267300.0,5.0916,5.0954,5.0841,5.0916,267300.0
2013-12-13 13:10:00,13.58,13.62,13.58,13.6,282400.0,5.0954,5.1104,5.0954,5.1029,282400.0
2013-12-13 13:20:00,13.6,13.63,13.59,13.62,204700.0,5.1029,5.1141,5.0991,5.1104,204700.0
2013-12-13 13:30:00,13.63,13.73,13.62,13.72,448500.0,5.1141,5.1517,5.1104,5.1479,448500.0
2013-12-13 13:40:00,13.72,13.73,13.63,13.66,321500.0,5.1479,5.1517,5.1141,5.1254,321500.0
2013-12-13 13:50:00,13.66,13.69,13.64,13.65,245700.0,5.1254,5.1366,5.1179,5.1216,245700.0
2013-12-13 14:00:00,13.66,13.66,13.59,13.62,262500.0,5.1254,5.1254,5.0991,5.1104,262500.0
2013-12-13 14:10:00,13.62,13.67,13.6,13.66,198300.0,5.1104,5.1291,5.1029,5.1254,198300.0
2013-12-13 14:20:00,13.66,13.66,13.62,13.66,256600.0,5.1254,5.1254,5.1104,5.1254,256600.0
2013-12-13 14:30:00,13.66,13.68,13.65,13.68,205900.0,5.1254,5.1329,5.1216,5.1329,205900.0
2013-12-13 14:40:00,13.68,13.68,13.66,13.67,188300.0,5.1329,5.1329,5.1254,5.1291,188300.0
2013-12-13 14:50:00,13.67,13.73,13.65,13.73,312700.0,5.1291,5.1517,5.1216,5.1517,312700.0
2013-12-13 15:00:00,13.73,13.73,13.67,13.69,369900.0,5.1517,5.1517,5.1291,5.1366,369900.0
2013-12-13 15:10:00,13.7,13.71,13.68,13.7,134300.0,5.1404,5.1442,5.1329,5.1404,134300.0
2013-12-13 15:20:00,13.7,13.72,13.7,13.7,166000.0,5.1404,5.1479,5.1404,5.1404,166000.0
2013-12-13 15:30:00,13.7,13.73,13.68,13.7,415100.0,5.1404,5.1517,5.1329,5.1404,415100.0
2013-12-13 15:40:00,13.69,13.73,13.68,13.71,555800.0,5.1366,5.1517,5.1329,5.1442,555800.0
2013-12-13 15:50:00,13.71,13.73,13.68,13.68,1154300.0,5.1442,5.1517,5.1329,5.1329,1154300.0
2013-12-16 09:30:00,13.87,14.0,13.83,13.89,1068500.0,5.2042,5.253,5.1892,5.2117,1068500.0
2013-12-16 09:40:00,13.89,13.93,13.87,13.88,524000.0,5.2117,5.2267,5.2042,5.2079,524000.0
2013-12-16 09:50:00,13.87,13.96,13.87,13.95,479000.0,5.2042,5.238,5.2042,5.2342,479000.0
2013-12-16 10:00:00,13.95,13.97,13.94,13.94,462200.0,5.2342,5.2417,5.2305,5.2305,462200.0
2013-12-16 10:10:00,13.94,13.95,13.92,13.93,391100.0,5.2305,5.2342,5.2229,5.2267,391100.0
2013-12-16 10:20:00,13.93,13.94,13.88,13.89,380100.0,5.2267,5.2305,5.2079,5.2117,380100.0
2013-12-16 10:30:00,13.88,13.9,13.85,13.86,744000.0,5.2079,5.2154,5.1967,5.2004,744000.0
2013-12-16 10:40:00,13.86,13.87,13.83,13.83,243300.0,5.2004,5.2042,5.1892,5.1892,243300.0
2013-12-16 10:50:00,13.83,13.87,13.82,13.84,174200.0,5.1892,5.2042,5.1854,5.1929,174200.0
2013-12-16 11:00:00,13.83,13.85,13.83,13.84,124700.0,5.1892,5.1967,5.1892,5.1929,124700.0
2013-12-16 11:10:00,13.84,13.86,13.83,13.86,140800.0,5.1929,5.2004,5.1892,5.2004,140800.0
2013-12-16 11:20:00,13.87,13.89,13.86,13.86,219700.0,5.2042,5.2117,5.2004,5.2004,219700.0
2013-12-16 11:30:00,13.86,13.89,13.85,13.85,202200.0,5.2004,5.2117,5.1967,5.1967,202200.0
2013-12-16 11:40:00,13.86,13.86,13.83,13.84,302200.0,5.2004,5.2004,5.1892,5.1929,302200.0
2013-12-16 11:50:00,13.84,13.84,13.81,13.82,244000.0,5.1929,5.1929,5.1817,5.1854,244000.0
2013-12-16 12:00:00,13.82,13.86,13.81,13.85,163700.0,5.1854,5.2004,5.1817,5.1967,163700.0
2013-12-16 12:10:00,13.85,13.87,13.83,13.86,216800.0,5.1967,5.2042,5.1892,5.2004,216800.0
2013-12-16 12:20:00,13.85,13.86,13.81,13.84,172300.0,5.1967,5.2004,5.1817,5.1929,172300.0
2013-12-16 12:30:00,13.84,13.84,13.81,13.83,143100.0,5.1929,5.1929,5.1817,5.1892,143100.0
2013-12-16 12:40:00,13.83,13.85,13.82,13.84,105800.0,5.1892,5.1967,5.1854,5.1929,105800.0
2013-12-16 12:50:00,13.84,13.87,13.83,13.86,215600.0,5.1929,5.2042,5.1892,5.2004,215600.0
2013-12-16 13:00:00,13.85,13.86,13.8,13.82,117000.0,5.1967,5.2004,5.1779,5.1854,117000.0
2013-12-16 13:10:00,13.81,13.82,13.78,13.79,253100.0,5.1817,5.1854,5.1704,5.1742,253100.0
2013-12-16 13:20:00,13.79,13.82,13.78,13.8,172800.0,5.1742,5.1854,5.1704,5.1779,172800.0
2013-12-16 13:30:00,13.81,13.81,13.8,13.8,76500.0,5.1817,5.1817,5.1779,5.1779,76500.0
2013-12-16 13:40:00,13.81,13.84,13.8,13.84,179800.0,5.1817,5.1929,5.1779,5.1929,179800.0
2013-12-16 13:50:00,13.83,13.85,13.83,13.84,118800.0,5.1892,5.1967,5.1892,5.1929,118800.0
2013-12-16 14:00:00,13.84,13.86,13.81,13.82,362800.0,5.1929,5.2004,5.1817,5.1854,362800.0
2013-12-16 14:10:00,13.82,13.83,13.79,13.79,157500.0,5.1854,5.1892,5.1742,5.1742,157500.0
2013-12-16 14:20:00,13.79,13.8,13.79,13.8,111000.0,5.1742,5.1779,5.1742,5.1779,111000.0
2013-12-16 14:30:00,13.8,13.8,13.78,13.8,166900.0,5.1779,5.1779,5.1704,5.1779,166900.0
2013-12-16 14:40:00,13.79,13.8,13.79,13.79,49100.0,5.1742,5.1779,5.1742,5.1742,49100.0
2013-12-16 14:50:00,13.8,13.82,13.79,13.82,166700.0,5.1779,5.1854,5.1742,5.1854,166700.0
2013-12-16 15:00:00,13.82,13.82,13.7,13.73,438800.0,5.1854,5.1854,5.1404,5.1517,438800.0
2013-12-16 15:10:00,13.72,13.78,13.72,13.74,256600.0,5.1479,5.1704,5.1479,5.1554,256600.0
2013-12-16 15:20:00,13.75,13.75,13.71,13.72,188500.0,5.1592,5.1592,5.1442,5.1479,188500.0
2013-12-16 15:30:00,13.73,13.73,13.71,13.72,147100.0,5.1517,5.1517,5.1442,5.1479,147100.0
2013-12-16 15:40:00,13.72,13.74,13.71,13.73,295900.0,5.1479,5.1554,5.1442,5.1517,295900.0
2013-12-16 15:50:00,13.74,13.74,13.7,13.72,544800.0,5.1554,5.1554,5.1404,5.1479,544800.0
2013-12-17 09:30:00,13.7,13.72,13.6,13.64,642900.0,5.1404,5.1479,5.1029,5.1179,642900.0
2013-12-17 09:40:00,13.65,13.7,13.63,13.66,427400.0,5.1216,5.1404,5.1141,5.1254,427400.0
2013-12-17 09:50:00,13.66,13.68,13.61,13.68,295300.0,5.1254,5.1329,5.1066,5.1329,295300.0
2013-12-17 10:00:00,13.67,13.72,13.65,13.65,444000.0,5.1291,5.1479,5.1216,5.1216,444000.0
2013-12-17 10:10:00,13.66,13.67,13.63,13.64,194900.0,5.1254,5.1291,5.1141,5.1179,194900.0
2013-12-17 10:20:00,13.64,13.68,13.62,13.64,222300.0,5.1179,5.1329,5.1104,5.1179,222300.0
2013-12-17 10:30:00,13.64,13.66,13.63,13.66,95000.0,5.1179,5.1254,5.1141,5.1254,95000.0
2013-12-17 10:40:00,13.65,13.66,13.62,13.62,101800.0,5.1216,5.1254,5.1104,5.1104,101800.0
2013-12-17 10:50:00,13.62,13.65,13.6,13.6,359900.0,5.1104,5.1216,5.1029,5.1029,359900.0
2013-12-17 11:00:00,13.6,13.63,13.6,13.62,179300.0,5.1029,5.1141,5.1029,5.1104,179300.0
2013-12-17 11:10:00,13.63,13.63,13.6,13.6,144300.0,5.1141,5.1141,5.1029,5.1029,144300.0
2013-12-17 11:20:00,13.6,13.62,13.57,13.61,409200.0,5.1029,5.1104,5.0916,5.1066,409200.0
2013-12-17 11:30:00,13.61,13.65,13.6,13.63,224800.0,5.1066,5.1216,5.1029,5.1141,224800.0
2013-12-17 11:40:00,13.63,13.67,13.63,13.64,141500.0,5.1141,5.1291,5.1141,5.1179,141500.0
2013-12-17 11:50:00,13.65,13.66,13.62,13.63,162000.0,5.1216,5.1254,5.1104,5.1141,162000.0
2013-12-17 12:00:00,13.63,13.65,13.62,13.62,52900.0,5.1141,5.1216,5.1104,5.1104,52900.0
2013-12-17 12:10:00,13.63,13.64,13.61,13.63,84000.0,5.1141,5.1179,5.1066,5.1141,84000.0
2013-12-17 12:20:00,13.63,13.65,13.61,13.62,248500.0,5.1141,5.1216,5.1066,5.1104,248500.0
2013-12-17 12:30:00,13.62,13.63,13.6,13.6,123300.0,5.1104,5.1141,5.1029,5.1029,123300.0
2013-12-17 12:40:00,13.61,13.61,13.58,13.58,149800.0,5.1066,5.1066,5.0954,5.0954,149800.0
2013-12-17 12:50:00,13.59,13.6,13.55,13.56,168500.0,5.0991,5.1029,5.0841,5.0879,168500.0
2013-12-17 13:00:00,13.56,13.57,13.5,13.52,606300.0,5.0879,5.0916,5.0654,5.0729,606300.0
2013-12-17 13:10:00,13.53,13.54,13.5,13.5,147900.0,5.0766,5.0804,5.0654,5.0654,147900.0
2013-12-17 13:20:00,13.5,13.53,13.49,13.52,150200.0,5.0654,5.0766,5.0616,5.0729,150200.0
2013-12-17 13:30:00,13.52,13.53,13.51,13.52,105100.0,5.0729,5.0766,5.0691,5.0729,105100.0
2013-12-17 13:40:00,13.52,13.55,13.51,13.54,316200.0,5.0729,5.0841,5.0691,5.0804,316200.0
2013-12-17 13:50:00,13.54,13.54,13.5,13.52,167300.0,5.0804,5.0804,5.0654,5.0729,167300.0
2013-12-17 14:00:00,13.51,13.52,13.48,13.51,184000.0,5.0691,5.0729,5.0579,5.0691,184000.0
2013-12-17 14:10:00,13.51,13.52,13.48,13.5,305600.0,5.0691,5.0729,5.0579,5.0654,305600.0
2013-12-17 14:20:00,13.5,13.53,13.49,13.5,121500.0,5.0654,5.0766,5.0616,5.0654,121500.0
2013-12-17 14:30:00,13.49,13.5,13.45,13.47,259000.0,5.0616,5.0654,5.0466,5.0541,259000.0
2013-12-17 14:40:00,13.47,13.53,13.47,13.53,235500.0,5.0541,5.0766,5.0541,5.0766,235500.0
2013-12-17 14:50:00,13.53,13.58,13.52,13.58,289500.0,5.0766,5.0954,5.0729,5.0954,289500.0
2013-12-17 15:00:00,13.58,13.59,13.54,13.56,432000.0,5.0954,5.0991,5.0804,5.0879,432000.0
2013-12-17 15:10:00,13.56,13.59,13.56,13.58,220700.0,5.0879,5.0991,5.0879,5.0954,220700.0
2013-12-17 15:20:00,13.58,13.58,13.54,13.56,387700.0,5.0954,5.0954,5.0804,5.0879,387700.0
2013-12-17 15:30:00,13.57,13.57,13.52,13.53,476400.0,5.0916,5.0916,5.0729,5.0766,476400.0
2013-12-17 15:40:00,13.54,13.54,13.5,13.52,402800.0,5.0804,5.0804,5.0654,5.0729,402800.0
2013-12-17 15:50:00,13.52,13.55,13.5,13.54,875800.0,5.0729,5.0841,5.0654,5.0804,875800.0
2013-12-18 09:30:00,13.52,13.53,13.48,13.49,444400.0,5.0729,5.0766,5.0579,5.0616,444400.0
2013-12-18 09:40:00,13.5,13.52,13.42,13.42,599300.0,5.0654,5.0729,5.0353,5.0353,599300.0
2013-12-18 09:50:00,13.43,13.49,13.42,13.48,251800.0,5.0391,5.0616,5.0353,5.0579,251800.0
2013-12-18 10:00:00,13.48,13.5,13.46,13.49,205200.0,5.0579,5.0654,5.0504,5.0616,205200.0
2013-12-18 10:10:00,13.5,13.5,13.46,13.46,207300.0,5.0654,5.0654,5.0504,5.0504,207300.0
2013-12-18 10:20:00,13.46,13.48,13.45,13.45,176500.0,5.0504,5.0579,5.0466,5.0466,176500.0
2013-12-18 10:30:00,13.46,13.47,13.43,13.44,234400.0,5.0504,5.0541,5.0391,5.0428,234400.0
2013-12-18 10:40:00,13.45,13.45,13.41,13.42,206000.0,5.0466,5.0466,5.0316,5.0353,206000.0
2013-12-18 10:50:00,13.42,13.45,13.42,13.44,203600.0,5.0353,5.0466,5.0353,5.0428,203600.0
2013-12-18 11:00:00,13.44,13.45,13.4,13.43,191200.0,5.0428,5.0466,5.0278,5.0391,191200.0
2013-12-18 11:10:00,13.42,13.47,13.42,13.46,147900.0,5.0353,5.0541,5.0353,5.0504,147900.0
2013-12-18 11:20:00,13.47,13.47,13.44,13.44,161500.0,5.0541,5.0541,5.0428,5.0428,161500.0
2013-12-18 11:30:00,13.44,13.45,13.42,13.44,259800.0,5.0428,5.0466,5.0353,5.0428,259800.0
2013-12-18 11:40:00,13.44,13.46,13.43,13.46,103900.0,5.0428,5.0504,5.0391,5.0504,103900.0
2013-12-18 11:50:00,13.46,13.46,13.4,13.4,244800.0,5.0504,5.0504,5.0278,5.0278,244800.0
2013-12-18 12:00:00,13.4,13.42,13.4,13.4,123300.0,5.0278,5.0353,5.0278,5.0278,123300.0
2013-12-18 12:10:00,13.4,13.4,13.38,13.39,300400.0,5.0278,5.0278,5.0203,5.0241,300400.0
2013-12-18 12:20:00,13.39,13.4,13.37,13.38,194800.0,5.0241,5.0278,5.0166,5.0203,194800.0
2013-12-18 12:30:00,13.38,13.4,13.38,13.4,96300.0,5.0203,5.0278,5.0203,5.0278,96300.0
2013-12-18 12:40:00,13.4,13.4,13.36,13.37,137200.0,5.0278,5.0278,5.0128,5.0166,137200.0
2013-12-18 12:50:00,13.38,13.38,13.36,13.38,169400.0,5.0203,5.0203,5.0128,5.0203,169400.0
2013-12-18 13:00:00,13.38,13.41,13.37,13.4,230700.0,5.0203,5.0316,5.0166,5.0278,230700.0
2013-12-18 13:10:00,13.41,13.42,13.36,13.38,208600.0,5.0316,5.0353,5.0128,5.0203,208600.0
2013-12-18 13:20:00,13.37,13.39,13.36,13.38,79400.0,5.0166,5.0241,5.0128,5.0203,79400.0
2013-12-18 13:30:00,13.39,13.4,13.38,13.38,142200.0,5.0241,5.0278,5.0203,5.0203,142200.0
2013-12-18 13:40:00,13.38,13.41,13.38,13.4,265200.0,5.0203,5.0316,5.0203,5.0278,265200.0
2013-12-18 13:50:00,13.41,13.5,13.4,13.48,274200.0,5.0316,5.0654,5.0278,5.0579,274200.0
2013-12-18 14:00:00,13.47,13.57,13.33,13.51,1171500.0,5.0541,5.0916,5.0016,5.0691,1171500.0
2013-12-18 14:10:00,13.52,13.53,13.36,13.53,665900.0,5.0729,5.0766,5.0128,5.0766,665900.0
2013-12-18 14:20:00,13.54,13.6,13.5,13.58,703000.0,5.0804,5.1029,5.0654,5.0954,703000.0
2013-12-18 14:30:00,13.58,13.79,13.56,13.77,870800.0,5.0954,5.1742,5.0879,5.1667,870800.0
2013-12-18 14:40:00,13.76,13.77,13.7,13.73,470100.0,5.1629,5.1667,5.1404,5.1517,470100.0
2013-12-18 14:50:00,13.73,13.75,13.69,13.7,512000.0,5.1517,5.1592,5.1366,5.1404,512000.0
2013-12-18 15:00:00,13.7,13.72,13.65,13.71,409500.0,5.1404,5.1479,5.1216,5.1442,409500.0
2013-12-18 15:10:00,13.71,13.74,13.71,13.71,500900.0,5.1442,5.1554,5.1442,5.1442,500900.0
2013-12-18 15:20:00,13.71,13.72,13.62,13.64,364100.0,5.1442,5.1479,5.1104,5.1179,364100.0
2013-12-18 15:30:00,13.63,13.69,13.63,13.69,370000.0,5.1141,5.1366,5.1141,5.1366,370000.0
2013-12-18 15:40:00,13.69,13.73,13.65,13.66,906000.0,5.1366,5.1517,5.1216,5.1254,906000.0
2013-12-18 15:50:00,13.66,13.72,13.66,13.7,963800.0,5.1254,5.1479,5.1254,5.1404,963800.0
2013-12-19 09:30:00,13.47,13.51,13.39,13.44,723900.0,5.0541,5.0691,5.0241,5.0428,723900.0
2013-12-19 09:40:00,13.44,13.46,13.39,13.39,441800.0,5.0428,5.0504,5.0241,5.0241,441800.0
2013-12-19 09:50:00,13.4,13.42,13.38,13.42,631400.0,5.0278,5.0353,5.0203,5.0353,631400.0
2013-12-19 10:00:00,13.42,13.43,13.38,13.38,455600.0,5.0353,5.0391,5.0203,5.0203,455600.0
2013-12-19 10:10:00,13.39,13.39,13.32,13.34,511800.0,5.0241,5.0241,4.9978,5.0053,511800.0
2013-12-19 10:20:00,13.34,13.38,13.33,13.37,393600.0,5.0053,5.0203,5.0016,5.0166,393600.0
2013-12-19 10:30:00,13.37,13.39,13.36,13.38,296800.0,5.0166,5.0241,5.0128,5.0203,296800.0
2013-12-19 10:40:00,13.38,13.41,13.36,13.37,282100.0,5.0203,5.0316,5.0128,5.0166,282100.0
2013-12-19 10:50:00,13.37,13.4,13.36,13.39,228000.0,5.0166,5.0278,5.0128,5.0241,228000.0
2013-12-19 11:00:00,13.38,13.39,13.37,13.38,143800.0,5.0203,5.0241,5.0166,5.0203,143800.0
2013-12-19 11:10:00,13.38,13.41,13.37,13.41,179900.0,5.0203,5.0316,5.0166,5.0316,179900.0
2013-12-19 11:20:00,13.41,13.42,13.39,13.42,275800.0,5.0316,5.0353,5.0241,5.0353,275800.0
2013-12-19 11:30:00,13.42,13.43,13.41,13.42,328700.0,5.0353,5.0391,5.0316,5.0353,328700.0
2013-12-19 11:40:00,13.43,13.45,13.42,13.43,147300.0,5.0391,5.0466,5.0353,5.0391,147300.0
2013-12-19 11:50:00,13.42,13.43,13.42,13.42,77600.0,5.0353,5.0391,5.0353,5.0353,77600.0
2013-12-19 12:00:00,13.42,13.43,13.41,13.42,94100.0,5.0353,5.0391,5.0316,5.0353,94100.0
2013-12-19 12:10:00,13.42,13.42,13.4,13.41,138400.0,5.0353,5.0353,5.0278,5.0316,138400.0
2013-12-19 12:20:00,13.4,13.43,13.4,13.43,193100.0,5.0278,5.0391,5.0278,5.0391,193100.0
2013-12-19 12:30:00,13.43,13.46,13.42,13.46,157300.0,5.0391,5.0504,5.0353,5.0504,157300.0
2013-12-19 12:40:00,13.46,13.5,13.45,13.5,102500.0,5.0504,5.0654,5.0466,5.0654,102500.0
2013-12-19 12:50:00,13.5,13.51,13.48,13.51,138300.0,5.0654,5.0691,5.0579,5.0691,138300.0
2013-12-19 13:00:00,13.51,13.61,13.49,13.61,295200.0,5.0691,5.1066,5.0616,5.1066,295200.0
2013-12-19 13:10:00,13.6,13.65,13.56,13.64,295200.0,5.1029,5.1216,5.0879,5.1179,295200.0
2013-12-19 13:20:00,13.64,13.68,13.58,13.67,433200.0,5.1179,5.1329,5.0954,5.1291,433200.0
2013-12-19 13:30:00,13.67,13.7,13.63,13.63,280300.0,5.1291,5.1404,5.1141,5.1141,280300.0
2013-12-19 13:40:00,13.63,13.7,13.63,13.67,267600.0,5.1141,5.1404,5.1141,5.1291,267600.0
2013-12-19 13:50:00,13.66,13.7,13.66,13.69,244000.0,5.1254,5.1404,5.1254,5.1366,244000.0
2013-12-19 14:00:00,13.68,13.7,13.67,13.68,227300.0,5.1329,5.1404,5.1291,5.1329,227300.0
2013-12-19 14:10:00,13.69,13.7,13.67,13.68,199100.0,5.1366,5.1404,5.1291,5.1329,199100.0
2013-12-19 14:20:00,13.68,13.68,13.6,13.6,246200.0,5.1329,5.1329,5.1029,5.1029,246200.0
2013-12-19 14:30:00,13.6,13.64,13.58,13.6,357200.0,5.1029,5.1179,5.0954,5.1029,357200.0
2013-12-19 14:40:00,13.6,13.6,13.57,13.59,218400.0,5.1029,5.1029,5.0916,5.0991,218400.0
2013-12-19 14:50:00,13.59,13.64,13.58,13.62,228700.0,5.0991,5.1179,5.0954,5.1104,228700.0
2013-12-19 15:00:00,13.62,13.67,13.62,13.66,175700.0,5.1104,5.1291,5.1104,5.1254,175700.0
2013-12-19 15:10:00,13.65,13.73,13.65,13.65,773200.0,5.1216,5.1517,5.1216,5.1216,773200.0
2013-12-19 15:20:00,13.65,13.66,13.59,13.62,362800.0,5.1216,5.1254,5.0991,5.1104,362800.0
2013-12-19 15:30:00,13.61,13.65,13.61,13.65,306800.0,5.1066,5.1216,5.1066,5.1216,306800.0
2013-12-19 15:40:00,13.65,13.65,13.61,13.62,310200.0,5.1216,5.1216,5.1066,5.1104,310200.0
2013-12-19 15:50:00,13.62,13.63,13.56,13.58,1170500.0,5.1104,5.1141,5.0879,5.0954,1170500.0
2013-12-20 09:30:00,13.3,13.35,13.25,13.28,1048900.0,4.9903,5.0091,4.9716,4.9828,1048900.0
2013-12-20 09:40:00,13.28,13.36,13.27,13.33,460900.0,4.9828,5.0128,4.9791,5.0016,460900.0
2013-12-20 09:50:00,13.34,13.36,13.32,13.32,598600.0,5.0053,5.0128,4.9978,4.9978,598600.0
2013-12-20 10:00:00,13.33,13.34,13.3,13.33,648800.0,5.0016,5.0053,4.9903,5.0016,648800.0
2013-12-20 10:10:00,13.33,13.34,13.28,13.29,857900.0,5.0016,5.0053,4.9828,4.9866,857900.0
2013-12-20 10:20:00,13.28,13.33,13.28,13.33,430900.0,4.9828,5.0016,4.9828,5.0016,430900.0
2013-12-20 10:30:00,13.33,13.37,13.32,13.35,449900.0,5.0016,5.0166,4.9978,5.0091,449900.0
2013-12-20 10:40:00,13.34,13.38,13.33,13.38,240500.0,5.0053,5.0203,5.0016,5.0203,240500.0
2013-12-20 10:50:00,13.38,13.39,13.34,13.38,677900.0,5.0203,5.0241,5.0053,5.0203,677900.0
2013-12-20 11:00:00,13.38,13.43,13.37,13.43,339600.0,5.0203,5.0391,5.0166,5.0391,339600.0
2013-12-20 11:10:00,13.43,13.43,13.36,13.37,274800.0,5.0391,5.0391,5.0128,5.0166,274800.0
2013-12-20 11:20:00,13.37,13.4,13.36,13.4,343700.0,5.0166,5.0278,5.0128,5.0278,343700.0
2013-12-20 11:30:00,13.39,13.41,13.39,13.41,291200.0,5.0241,5.0316,5.0241,5.0316,291200.0
2013-12-20 11:40:00,13.4,13.41,13.4,13.41,112800.0,5.0278,5.0316,5.0278,5.0316,112800.0
2013-12-20 11:50:00,13.41,13.43,13.4,13.42,241900.0,5.0316,5.0391,5.0278,5.0353,241900.0
2013-12-20 12:00:00,13.43,13.43,13.36,13.36,148000.0,5.0391,5.0391,5.0128,5.0128,148000.0
2013-12-20 12:10:00,13.36,13.37,13.29,13.3,384100.0,5.0128,5.0166,4.9866,4.9903,384100.0
2013-12-20 12:20:00,13.29,13.32,13.29,13.31,146300.0,4.9866,4.9978,4.9866,4.9941,146300.0
2013-12-20 12:30:00,13.32,13.33,13.3,13.3,178500.0,4.9978,5.0016,4.9903,4.9903,178500.0
2013-12-20 12:40:00,13.31,13.34,13.3,13.31,246800.0,4.9941,5.0053,4.9903,4.9941,246800.0
2013-12-20 12:50:00,13.32,13.33,13.31,13.31,207100.0,4.9978,5.0016,4.9941,4.9941,207100.0
2013-12-20 13:00:00,13.32,13.33,13.27,13.27,327500.0,4.9978,5.0016,4.9791,4.9791,327500.0
2013-12-20 13:10:00,13.28,13.29,13.26,13.26,386500.0,4.9828,4.9866,4.9753,4.9753,386500.0
2013-12-20 13:20:00,13.27,13.27,13.26,13.27,215300.0,4.9791,4.9791,4.9753,4.9791,215300.0
2013-12-20 13:30:00,13.27,13.27,13.22,13.23,432100.0,4.9791,4.9791,4.9603,4.9641,432100.0
2013-12-20 13:40:00,13.22,13.24,13.22,13.23,444400.0,4.9603,4.9678,4.9603,4.9641,444400.0
2013-12-20 13:50:00,13.23,13.24,13.21,13.24,286900.0,4.9641,4.9678,4.9565,4.9678,286900.0
2013-12-20 14:00:00,13.24,13.31,13.24,13.3,410500.0,4.9678,4.9941,4.9678,4.9903,410500.0
2013-12-20 14:10:00,13.3,13.33,13.25,13.33,607500.0,4.9903,5.0016,4.9716,5.0016,607500.0
2013-12-20 14:20:00,13.33,13.36,13.32,13.34,336000.0,5.0016,5.0128,4.9978,5.0053,336000.0
2013-12-20 14:30:00,13.35,13.36,13.32,13.34,365700.0,5.0091,5.0128,4.9978,5.0053,365700.0
2013-12-20 14:40:00,13.33,13.35,13.32,13.32,121300.0,5.0016,5.0091,4.9978,4.9978,121300.0
2013-12-20 14:50:00,13.33,13.34,13.32,13.34,165200.0,5.0016,5.0053,4.9978,5.0053,165200.0
2013-12-20 15:00:00,13.34,13.41,13.32,13.4,455700.0,5.0053,5.0316,4.9978,5.0278,455700.0
2013-12-20 15:10:00,13.41,13.41,13.38,13.38,164400.0,5.0316,5.0316,5.0203,5.0203,164400.0
2013-12-20 15:20:00,13.39,13.41,13.36,13.36,306700.0,5.0241,5.0316,5.0128,5.0128,306700.0
2013-12-20 15:30:00,13.36,13.38,13.36,13.38,391000.0,5.0128,5.0203,5.0128,5.0203,391000.0
2013-12-20 15:40:00,13.38,13.39,13.33,13.34,501500.0,5.0203,5.0241,5.0016,5.0053,501500.0
2013-12-20 15:50:00,13.34,13.35,13.31,13.34,1182600.0,5.0053,5.0091,4.9941,5.0053,1182600.0
2013-12-23 09:30:00,13.36,13.45,13.35,13.45,588200.0,5.0128,5.0466,5.0091,5.0466,588200.0
2013-12-23 09:40:00,13.45,13.46,13.4,13.42,328900.0,5.0466,5.0504,5.0278,5.0353,328900.0
2013-12-23 09:50:00,13.41,13.49,13.41,13.47,487400.0,5.0316,5.0616,5.0316,5.0541,487400.0
2013-12-23 10:00:00,13.48,13.5,13.45,13.46,561900.0,5.0579,5.0654,5.0466,5.0504,561900.0
2013-12-23 10:10:00,13.46,13.5,13.45,13.49,259800.0,5.0504,5.0654,5.0466,5.0616,259800.0
2013-12-23 10:20:00,13.49,13.51,13.47,13.51,293400.0,5.0616,5.0691,5.0541,5.0691,293400.0
2013-12-23 10:30:00,13.51,13.58,13.5,13.58,374200.0,5.0691,5.0954,5.0654,5.0954,374200.0
2013-12-23 10:40:00,13.58,13.58,13.54,13.54,390200.0,5.0954,5.0954,5.0804,5.0804,390200.0
2013-12-23 10:50:00,13.54,13.58,13.53,13.57,171100.0,5.0804,5.0954,5.0766,5.0916,171100.0
2013-12-23 11:00:00,13.56,13.57,13.52,13.54,136300.0,5.0879,5.0916,5.0729,5.0804,136300.0
2013-12-23 11:10:00,13.55,13.58,13.54,13.57,198600.0,5.0841,5.0954,5.0804,5.0916,198600.0
2013-12-23 11:20:00,13.56,13.58,13.56,13.56,164600.0,5.0879,5.0954,5.0879,5.0879,164600.0
2013-12-23 11:30:00,13.56,13.58,13.54,13.55,182900.0,5.0879,5.0954,5.0804,5.0841,182900.0
2013-12-23 11:40:00,13.56,13.57,13.54,13.56,185700.0,5.0879,5.0916,5.0804,5.0879,185700.0
2013-12-23 11:50:00,13.56,13.57,13.55,13.56,88600.0,5.0879,5.0916,5.0841,5.0879,88600.0
2013-12-23 12:00:00,13.56,13.6,13.55,13.6,300300.0,5.0879,5.1029,5.0841,5.1029,300300.0
2013-12-23 12:10:00,13.6,13.6,13.58,13.59,211700.0,5.1029,5.1029,5.0954,5.0991,211700.0
2013-12-23 12:20:00,13.59,13.6,13.58,13.58,169400.0,5.0991,5.1029,5.0954,5.0954,169400.0
2013-12-23 12:30:00,13.58,13.6,13.56,13.57,341100.0,5.0954,5.1029,5.0879,5.0916,341100.0
2013-12-23 12:40:00,13.58,13.6,13.56,13.59,232500.0,5.0954,5.1029,5.0879,5.0991,232500.0
2013-12-23 12:50:00,13.6,13.6,13.57,13.58,136900.0,5.1029,5.1029,5.0916,5.0954,136900.0
2013-12-23 13:00:00,13.58,13.64,13.57,13.63,347600.0,5.0954,5.1179,5.0916,5.1141,347600.0
2013-12-23 13:10:00,13.63,13.64,13.61,13.62,262100.0,5.1141,5.1179,5.1066,5.1104,262100.0
2013-12-23 13:20:00,13.62,13.63,13.6,13.6,199200.0,5.1104,5.1141,5.1029,5.1029,199200.0
2013-12-23 13:30:00,13.6,13.62,13.58,13.58,226000.0,5.1029,5.1104,5.0954,5.0954,226000.0
2013-12-23 13:40:00,13.59,13.59,13.56,13.58,206500.0,5.0991,5.0991,5.0879,5.0954,206500.0
2013-12-23 13:50:00,13.58,13.6,13.56,13.57,131400.0,5.0954,5.1029,5.0879,5.0916,131400.0
2013-12-23 14:00:00,13.57,13.57,13.54,13.54,174100.0,5.0916,5.0916,5.0804,5.0804,174100.0
2013-12-23 14:10:00,13.54,13.56,13.54,13.54,105900.0,5.0804,5.0879,5.0804,5.0804,105900.0
2013-12-23 14:20:00,13.55,13.59,13.54,13.59,197300.0,5.0841,5.0991,5.0804,5.0991,197300.0
2013-12-23 14:30:00,13.59,13.61,13.56,13.59,469900.0,5.0991,5.1066,5.0879,5.0991,469900.0
2013-12-23 14:40:00,13.6,13.6,13.58,13.58,149500.0,5.1029,5.1029,5.0954,5.0954,149500.0
2013-12-23 14:50:00,13.58,13.59,13.56,13.57,98400.0,5.0954,5.0991,5.0879,5.0916,98400.0
2013-12-23 15:00:00,13.58,13.6,13.56,13.58,159900.0,5.0954,5.1029,5.0879,5.0954,159900.0
2013-12-23 15:10:00,13.58,13.59,13.57,13.59,80300.0,5.0954,5.0991,5.0916,5.0991,80300.0
2013-12-23 15:20:00,13.59,13.6,13.58,13.59,150800.0,5.0991,5.1029,5.0954,5.0991,150800.0
2013-12-23 15:30:00,13.6,13.61,13.59,13.6,240400.0,5.1029,5.1066,5.0991,5.1029,240400.0
2013-12-23 15:40:00,13.6,13.61,13.6,13.61,252400.0,5.1029,5.1066,5.1029,5.1066,252400.0
2013-12-23 15:50:00,13.6,13.61,13.57,13.57,821500.0,5.1029,5.1066,5.0916,5.0916,821500.0
2013-12-24 09:30:00,13.48,13.48,13.3,13.34,1498400.0,5.0579,5.0579,4.9903,5.0053,1498400.0
2013-12-24 09:40:00,13.34,13.4,13.28,13.39,714600.0,5.0053,5.0278,4.9828,5.0241,714600.0
2013-12-24 09:50:00,13.4,13.45,13.39,13.41,314200.0,5.0278,5.0466,5.0241,5.0316,314200.0
2013-12-24 10:00:00,13.42,13.42,13.35,13.39,225400.0,5.0353,5.0353,5.0091,5.0241,225400.0
2013-12-24 10:10:00,13.4,13.45,13.36,13.4,290700.0,5.0278,5.0466,5.0128,5.0278,290700.0
2013-12-24 10:20:00,13.41,13.43,13.36,13.37,127700.0,5.0316,5.0391,5.0128,5.0166,127700.0
2013-12-24 10:30:00,13.37,13.43,13.36,13.43,288100.0,5.0166,5.0391,5.0128,5.0391,288100.0
2013-12-24 10:40:00,13.43,13.45,13.43,13.44,88700.0,5.0391,5.0466,5.0391,5.0428,88700.0
2013-12-24 10:50:00,13.45,13.58,13.44,13.57,286200.0,5.0466,5.0954,5.0428,5.0916,286200.0
2013-12-24 11:00:00,13.57,13.62,13.54,13.61,171000.0,5.0916,5.1104,5.0804,5.1066,171000.0
2013-12-24 11:10:00,13.62,13.65,13.59,13.64,258000.0,5.1104,5.1216,5.0991,5.1179,258000.0
2013-12-24 11:20:00,13.65,13.68,13.62,13.64,203000.0,5.1216,5.1329,5.1104,5.1179,203000.0
2013-12-24 11:30:00,13.63,13.65,13.57,13.59,137000.0,5.1141,5.1216,5.0916,5.0991,137000.0
2013-12-24 11:40:00,13.59,13.65,13.59,13.65,107800.0,5.0991,5.1216,5.0991,5.1216,107800.0
2013-12-24 11:50:00,13.65,13.65,13.59,13.63,155400.0,5.1216,5.1216,5.0991,5.1141,155400.0
2013-12-24 12:00:00,13.64,13.64,13.62,13.63,73700.0,5.1179,5.1179,5.1104,5.1141,73700.0
2013-12-24 12:10:00,13.62,13.67,13.62,13.66,160500.0,5.1104,5.1291,5.1104,5.1254,160500.0
2013-12-24 12:20:00,13.66,13.67,13.64,13.66,117000.0,5.1254,5.1291,5.1179,5.1254,117000.0
2013-12-24 12:30:00,13.66,13.67,13.65,13.67,100100.0,5.1254,5.1291,5.1216,5.1291,100100.0
2013-12-24 12:40:00,13.67,13.67,13.65,13.67,219800.0,5.1291,5.1291,5.1216,5.1291,219800.0
2013-12-24 12:50:00,13.67,13.68,13.65,13.67,395000.0,5.1291,5.1329,5.1216,5.1291,395000.0
2013-12-26 09:30:00,13.53,13.57,13.46,13.48,629600.0,5.0766,5.0916,5.0504,5.0579,629600.0
2013-12-26 09:40:00,13.48,13.51,13.45,13.45,605400.0,5.0579,5.0691,5.0466,5.0466,605400.0
2013-12-26 09:50:00,13.45,13.49,13.45,13.48,413800.0,5.0466,5.0616,5.0466,5.0579,413800.0
2013-12-26 10:00:00,13.47,13.48,13.44,13.46,428400.0,5.0541,5.0579,5.0428,5.0504,428400.0
2013-12-26 10:10:00,13.46,13.47,13.45,13.45,222700.0,5.0504,5.0541,5.0466,5.0466,222700.0
2013-12-26 10:20:00,13.46,13.47,13.45,13.47,212200.0,5.0504,5.0541,5.0466,5.0541,212200.0
2013-12-26 10:30:00,13.46,13.51,13.46,13.51,299600.0,5.0504,5.0691,5.0504,5.0691,299600.0
2013-12-26 10:40:00,13.51,13.51,13.48,13.49,295600.0,5.0691,5.0691,5.0579,5.0616,295600.0
2013-12-26 10:50:00,13.49,13.54,13.48,13.54,284700.0,5.0616,5.0804,5.0579,5.0804,284700.0
2013-12-26 11:00:00,13.53,13.58,13.52,13.58,349400.0,5.0766,5.0954,5.0729,5.0954,349400.0
2013-12-26 11:10:00,13.58,13.59,13.53,13.56,495700.0,5.0954,5.0991,5.0766,5.0879,495700.0
2013-12-26 11:20:00,13.56,13.59,13.56,13.56,405400.0,5.0879,5.0991,5.0879,5.0879,405400.0
2013-12-26 11:30:00,13.56,13.58,13.54,13.57,218800.0,5.0879,5.0954,5.0804,5.0916,218800.0
2013-12-26 11:40:00,13.58,13.58,13.52,13.52,279600.0,5.0954,5.0954,5.0729,5.0729,279600.0
2013-12-26 11:50:00,13.52,13.53,13.49,13.49,194800.0,5.0729,5.0766,5.0616,5.0616,194800.0
2013-12-26 12:00:00,13.49,13.51,13.47,13.5,207800.0,5.0616,5.0691,5.0541,5.0654,207800.0
2013-12-26 12:10:00,13.49,13.5,13.46,13.46,207600.0,5.0616,5.0654,5.0504,5.0504,207600.0
2013-12-26 12:20:00,13.46,13.47,13.45,13.46,227100.0,5.0504,5.0541,5.0466,5.0504,227100.0
2013-12-26 12:30:00,13.46,13.47,13.45,13.45,220400.0,5.0504,5.0541,5.0466,5.0466,220400.0
2013-12-26 12:40:00,13.45,13.46,13.42,13.44,286900.0,5.0466,5.0504,5.0353,5.0428,286900.0
2013-12-26 12:50:00,13.44,13.45,13.43,13.45,129000.0,5.0428,5.0466,5.0391,5.0466,129000.0
2013-12-26 13:00:00,13.44,13.45,13.42,13.43,269400.0,5.0428,5.0466,5.0353,5.0391,269400.0
2013-12-26 13:10:00,13.42,13.43,13.42,13.43,174100.0,5.0353,5.0391,5.0353,5.0391,174100.0
2013-12-26 13:20:00,13.43,13.43,13.4,13.43,390400.0,5.0391,5.0391,5.0278,5.0391,390400.0
2013-12-26 13:30:00,13.43,13.47,13.42,13.47,250400.0,5.0391,5.0541,5.0353,5.0541,250400.0
2013-12-26 13:40:00,13.46,13.47,13.45,13.47,248500.0,5.0504,5.0541,5.0466,5.0541,248500.0
2013-12-26 13:50:00,13.47,13.57,13.46,13.57,449100.0,5.0541,5.0916,5.0504,5.0916,449100.0
2013-12-26 14:00:00,13.57,13.58,13.47,13.52,328900.0,5.0916,5.0954,5.0541,5.0729,328900.0
2013-12-26 14:10:00,13.52,13.52,13.46,13.48,195600.0,5.0729,5.0729,5.0504,5.0579,195600.0
2013-12-26 14:20:00,13.48,13.49,13.46,13.47,106200.0,5.0579,5.0616,5.0504,5.0541,106200.0
2013-12-26 14:30:00,13.47,13.47,13.46,13.46,40100.0,5.0541,5.0541,5.0504,5.0504,40100.0
2013-12-26 14:40:00,13.47,13.47,13.45,13.46,72700.0,5.0541,5.0541,5.0466,5.0504,72700.0
2013-12-26 14:50:00,13.46,13.5,13.46,13.5,171300.0,5.0504,5.0654,5.0504,5.0654,171300.0
2013-12-26 15:00:00,13.5,13.52,13.48,13.51,202600.0,5.0654,5.0729,5.0579,5.0691,202600.0
2013-12-26 15:10:00,13.51,13.51,13.49,13.5,266000.0,5.0691,5.0691,5.0616,5.0654,266000.0
2013-12-26 15:20:00,13.49,13.5,13.49,13.49,172200.0,5.0616,5.0654,5.0616,5.0616,172200.0
2013-12-26 15:30:00,13.49,13.53,13.49,13.51,394000.0,5.0616,5.0766,5.0616,5.0691,394000.0
2013-12-26 15:40:00,13.51,13.53,13.51,13.52,174900.0,5.0691,5.0766,5.0691,5.0729,174900.0
2013-12-26 15:50:00,13.51,13.52,13.49,13.51,525700.0,5.0691,5.0729,5.0616,5.0691,525700.0
2013-12-27 09:30:00,13.39,13.47,13.38,13.44,759600.0,5.0241,5.0541,5.0203,5.0428,759600.0
2013-12-27 09:40:00,13.44,13.47,13.42,13.45,429900.0,5.0428,5.0541,5.0353,5.0466,429900.0
2013-12-27 09:50:00,13.46,13.54,13.45,13.53,351600.0,5.0504,5.0804,5.0466,5.0766,351600.0
2013-12-27 10:00:00,13.53,13.55,13.5,13.53,574700.0,5.0766,5.0841,5.0654,5.0766,574700.0
2013-12-27 10:10:00,13.53,13.57,13.51,13.52,576400.0,5.0766,5.0916,5.0691,5.0729,576400.0
2013-12-27 10:20:00,13.52,13.56,13.48,13.51,646600.0,5.0729,5.0879,5.0579,5.0691,646600.0
2013-12-27 10:30:00,13.52,13.57,13.48,13.54,374800.0,5.0729,5.0916,5.0579,5.0804,374800.0
2013-12-27 10:40:00,13.54,13.56,13.52,13.53,278800.0,5.0804,5.0879,5.0729,5.0766,278800.0
2013-12-27 10:50:00,13.53,13.53,13.48,13.48,211100.0,5.0766,5.0766,5.0579,5.0579,211100.0
2013-12-27 11:00:00,13.48,13.5,13.46,13.46,181700.0,5.0579,5.0654,5.0504,5.0504,181700.0
2013-12-27 11:10:00,13.46,13.49,13.46,13.48,318900.0,5.0504,5.0616,5.0504,5.0579,318900.0
2013-12-27 11:20:00,13.49,13.52,13.48,13.5,301200.0,5.0616,5.0729,5.0579,5.0654,301200.0
2013-12-27 11:30:00,13.51,13.53,13.49,13.5,318600.0,5.0691,5.0766,5.0616,5.0654,318600.0
2013-12-27 11:40:00,13.5,13.53,13.47,13.51,372800.0,5.0654,5.0766,5.0541,5.0691,372800.0
2013-12-27 11:50:00,13.51,13.55,13.51,13.53,196200.0,5.0691,5.0841,5.0691,5.0766,196200.0
2013-12-27 12:00:00,13.53,13.54,13.51,13.51,119000.0,5.0766,5.0804,5.0691,5.0691,119000.0
2013-12-27 12:10:00,13.52,13.55,13.5,13.52,328800.0,5.0729,5.0841,5.0654,5.0729,328800.0
2013-12-27 12:20:00,13.53,13.55,13.52,13.54,201500.0,5.0766,5.0841,5.0729,5.0804,201500.0
2013-12-27 12:30:00,13.53,13.59,13.53,13.58,221300.0,5.0766,5.0991,5.0766,5.0954,221300.0
2013-12-27 12:40:00,13.58,13.59,13.57,13.58,123000.0,5.0954,5.0991,5.0916,5.0954,123000.0
2013-12-27 12:50:00,13.59,13.6,13.57,13.6,165100.0,5.0991,5.1029,5.0916,5.1029,165100.0
2013-12-27 13:00:00,13.6,13.62,13.59,13.61,213400.0,5.1029,5.1104,5.0991,5.1066,213400.0
2013-12-27 13:10:00,13.61,13.61,13.56,13.57,178600.0,5.1066,5.1066,5.0879,5.0916,178600.0
2013-12-27 13:20:00,13.57,13.59,13.54,13.57,250300.0,5.0916,5.0991,5.0804,5.0916,250300.0
2013-12-27 13:30:00,13.58,13.58,13.55,13.56,177500.0,5.0954,5.0954,5.0841,5.0879,177500.0
2013-12-27 13:40:00,13.56,13.6,13.56,13.6,99500.0,5.0879,5.1029,5.0879,5.1029,99500.0
2013-12-27 13:50:00,13.6,13.62,13.59,13.61,161700.0,5.1029,5.1104,5.0991,5.1066,161700.0
2013-12-27 14:00:00,13.6,13.62,13.59,13.61,171700.0,5.1029,5.1104,5.0991,5.1066,171700.0
2013-12-27 14:10:00,13.61,13.61,13.58,13.59,116400.0,5.1066,5.1066,5.0954,5.0991,116400.0
2013-12-27 14:20:00,13.58,13.6,13.58,13.58,108500.0,5.0954,5.1029,5.0954,5.0954,108500.0
2013-12-27 14:30:00,13.58,13.6,13.58,13.6,153300.0,5.0954,5.1029,5.0954,5.1029,153300.0
2013-12-27 14:40:00,13.6,13.62,13.59,13.62,76000.0,5.1029,5.1104,5.0991,5.1104,76000.0
2013-12-27 14:50:00,13.62,13.64,13.61,13.63,320200.0,5.1104,5.1179,5.1066,5.1141,320200.0
2013-12-27 15:00:00,13.64,13.64,13.62,13.63,130500.0,5.1179,5.1179,5.1104,5.1141,130500.0
2013-12-27 15:10:00,13.63,13.67,13.63,13.67,277000.0,5.1141,5.1291,5.1141,5.1291,277000.0
2013-12-27 15:20:00,13.67,13.68,13.66,13.67,319700.0,5.1291,5.1329,5.1254,5.1291,319700.0
2013-12-27 15:30:00,13.68,13.69,13.66,13.69,238300.0,5.1329,5.1366,5.1254,5.1366,238300.0
2013-12-27 15:40:00,13.68,13.69,13.66,13.67,330900.0,5.1329,5.1366,5.1254,5.1291,330900.0
2013-12-27 15:50:00,13.67,13.68,13.65,13.66,852900.0,5.1291,5.1329,5.1216,5.1254,852900.0
2013-12-30 09:30:00,13.67,13.77,13.64,13.69,708400.0,5.1291,5.1667,5.1179,5.1366,708400.0
2013-12-30 09:40:00,13.7,13.76,13.66,13.72,504300.0,5.1404,5.1629,5.1254,5.1479,504300.0
2013-12-30 09:50:00,13.71,13.82,13.68,13.8,750100.0,5.1442,5.1854,5.1329,5.1779,750100.0
2013-12-30 10:00:00,13.8,13.84,13.78,13.78,706300.0,5.1779,5.1929,5.1704,5.1704,706300.0
2013-12-30 10:10:00,13.78,13.82,13.76,13.79,302100.0,5.1704,5.1854,5.1629,5.1742,302100.0
2013-12-30 10:20:00,13.79,13.8,13.75,13.76,271100.0,5.1742,5.1779,5.1592,5.1629,271100.0
2013-12-30 10:30:00,13.77,13.8,13.76,13.76,363300.0,5.1667,5.1779,5.1629,5.1629,363300.0
2013-12-30 10:40:00,13.77,13.78,13.73,13.75,256200.0,5.1667,5.1704,5.1517,5.1592,256200.0
2013-12-30 10:50:00,13.74,13.75,13.72,13.73,204500.0,5.1554,5.1592,5.1479,5.1517,204500.0
2013-12-30 11:00:00,13.72,13.75,13.72,13.73,165600.0,5.1479,5.1592,5.1479,5.1517,165600.0
2013-12-30 11:10:00,13.73,13.75,13.71,13.72,178200.0,5.1517,5.1592,5.1442,5.1479,178200.0
2013-12-30 11:20:00,13.71,13.73,13.67,13.68,337700.0,5.1442,5.1517,5.1291,5.1329,337700.0
2013-12-30 11:30:00,13.68,13.68,13.66,13.67,211300.0,5.1329,5.1329,5.1254,5.1291,211300.0
2013-12-30 11:40:00,13.66,13.73,13.66,13.71,370200.0,5.1254,5.1517,5.1254,5.1442,370200.0
2013-12-30 11:50:00,13.72,13.74,13.7,13.73,229700.0,5.1479,5.1554,5.1404,5.1517,229700.0
2013-12-30 12:00:00,13.72,13.73,13.71,13.73,112000.0,5.1479,5.1517,5.1442,5.1517,112000.0
2013-12-30 12:10:00,13.73,13.73,13.71,13.71,158100.0,5.1517,5.1517,5.1442,5.1442,158100.0
2013-12-30 12:20:00,13.72,13.72,13.67,13.67,206900.0,5.1479,5.1479,5.1291,5.1291,206900.0
2013-12-30 12:30:00,13.68,13.68,13.65,13.67,234600.0,5.1329,5.1329,5.1216,5.1291,234600.0
2013-12-30 12:40:00,13.67,13.7,13.66,13.68,314100.0,5.1291,5.1404,5.1254,5.1329,314100.0
2013-12-30 12:50:00,13.68,13.69,13.68,13.68,112000.0,5.1329,5.1366,5.1329,5.1329,112000.0
2013-12-30 13:00:00,13.69,13.69,13.68,13.68,93200.0,5.1366,5.1366,5.1329,5.1329,93200.0
2013-12-30 13:10:00,13.69,13.71,13.68,13.68,190600.0,5.1366,5.1442,5.1329,5.1329,190600.0
2013-12-30 13:20:00,13.69,13.69,13.66,13.68,213700.0,5.1366,5.1366,5.1254,5.1329,213700.0
2013-12-30 13:30:00,13.69,13.7,13.66,13.68,140400.0,5.1366,5.1404,5.1254,5.1329,140400.0
2013-12-30 13:40:00,13.68,13.68,13.65,13.67,204000.0,5.1329,5.1329,5.1216,5.1291,204000.0
2013-12-30 13:50:00,13.67,13.69,13.66,13.68,325100.0,5.1291,5.1366,5.1254,5.1329,325100.0
2013-12-30 14:00:00,13.68,13.68,13.62,13.63,158000.0,5.1329,5.1329,5.1104,5.1141,158000.0
2013-12-30 14:10:00,13.63,13.64,13.61,13.61,222200.0,5.1141,5.1179,5.1066,5.1066,222200.0
2013-12-30 14:20:00,13.62,13.63,13.58,13.59,216200.0,5.1104,5.1141,5.0954,5.0991,216200.0
2013-12-30 14:30:00,13.6,13.63,13.58,13.62,200400.0,5.1029,5.1141,5.0954,5.1104,200400.0
2013-12-30 14:40:00,13.62,13.62,13.6,13.61,186200.0,5.1104,5.1104,5.1029,5.1066,186200.0
2013-12-30 14:50:00,13.61,13.65,13.61,13.65,103200.0,5.1066,5.1216,5.1066,5.1216,103200.0
2013-12-30 15:00:00,13.65,13.67,13.64,13.64,159600.0,5.1216,5.1291,5.1179,5.1179,159600.0
2013-12-30 15:10:00,13.64,13.66,13.63,13.63,142300.0,5.1179,5.1254,5.1141,5.1141,142300.0
2013-12-30 15:20:00,13.64,13.65,13.62,13.63,191100.0,5.1179,5.1216,5.1104,5.1141,191100.0
2013-12-30 15:30:00,13.63,13.63,13.6,13.62,213000.0,5.1141,5.1141,5.1029,5.1104,213000.0
2013-12-30 15:40:00,13.61,13.66,13.6,13.66,403200.0,5.1066,5.1254,5.1029,5.1254,403200.0
2013-12-30 15:50:00,13.66,13.66,13.65,13.65,649500.0,5.1254,5.1254,5.1216,5.1216,649500.0
2013-12-31 09:30:00,13.71,13.77,13.66,13.68,398500.0,5.1442,5.1667,5.1254,5.1329,398500.0
2013-12-31 09:40:00,13.68,13.76,13.58,13.75,309000.0,5.1329,5.1629,5.0954,5.1592,309000.0
2013-12-31 09:50:00,13.76,13.82,13.71,13.72,406500.0,5.1629,5.1854,5.1442,5.1479,406500.0
2013-12-31 10:00:00,13.72,13.83,13.72,13.82,359400.0,5.1479,5.1892,5.1479,5.1854,359400.0
2013-12-31 10:10:00,13.82,13.85,13.8,13.81,433400.0,5.1854,5.1967,5.1779,5.1817,433400.0
2013-12-31 10:20:00,13.82,13.84,13.75,13.77,320100.0,5.1854,5.1929,5.1592,5.1667,320100.0
2013-12-31 10:30:00,13.77,13.78,13.71,13.73,177700.0,5.1667,5.1704,5.1442,5.1517,177700.0
2013-12-31 10:40:00,13.74,13.76,13.72,13.72,92500.0,5.1554,5.1629,5.1479,5.1479,92500.0
2013-12-31 10:50:00,13.72,13.73,13.69,13.71,126300.0,5.1479,5.1517,5.1366,5.1442,126300.0
2013-12-31 11:00:00,13.72,13.78,13.71,13.78,157800.0,5.1479,5.1704,5.1442,5.1704,157800.0
2013-12-31 11:10:00,13.78,13.8,13.77,13.78,202800.0,5.1704,5.1779,5.1667,5.1704,202800.0
2013-12-31 11:20:00,13.78,13.8,13.77,13.78,166000.0,5.1704,5.1779,5.1667,5.1704,166000.0
2013-12-31 11:30:00,13.78,13.79,13.76,13.79,110900.0,5.1704,5.1742,5.1629,5.1742,110900.0
2013-12-31 11:40:00,13.79,13.8,13.78,13.79,83000.0,5.1742,5.1779,5.1704,5.1742,83000.0
2013-12-31 11:50:00,13.79,13.8,13.77,13.78,125800.0,5.1742,5.1779,5.1667,5.1704,125800.0
2013-12-31 12:00:00,13.78,13.78,13.75,13.76,117900.0,5.1704,5.1704,5.1592,5.1629,117900.0
2013-12-31 12:10:00,13.76,13.78,13.76,13.76,68400.0,5.1629,5.1704,5.1629,5.1629,68400.0
2013-12-31 12:20:00,13.76,13.78,13.76,13.78,91800.0,5.1629,5.1704,5.1629,5.1704,91800.0
2013-12-31 12:30:00,13.78,13.78,13.76,13.77,118600.0,5.1704,5.1704,5.1629,5.1667,118600.0
2013-12-31 12:40:00,13.76,13.77,13.74,13.76,86000.0,5.1629,5.1667,5.1554,5.1629,86000.0
2013-12-31 12:50:00,13.76,13.76,13.72,13.73,152500.0,5.1629,5.1629,5.1479,5.1517,152500.0
2013-12-31 13:00:00,13.73,13.74,13.71,13.71,76000.0,5.1517,5.1554,5.1442,5.1442,76000.0
2013-12-31 13:10:00,13.71,13.76,13.71,13.75,99600.0,5.1442,5.1629,5.1442,5.1592,99600.0
2013-12-31 13:20:00,13.76,13.76,13.74,13.75,95600.0,5.1629,5.1629,5.1554,5.1592,95600.0
2013-12-31 13:30:00,13.75,13.76,13.74,13.75,79700.0,5.1592,5.1629,5.1554,5.1592,79700.0
2013-12-31 13:40:00,13.76,13.76,13.74,13.74,99000.0,5.1629,5.1629,5.1554,5.1554,99000.0
2013-12-31 13:50:00,13.74,13.75,13.74,13.74,77600.0,5.1554,5.1592,5.1554,5.1554,77600.0
2013-12-31 14:00:00,13.75,13.76,13.72,13.74,290500.0,5.1592,5.1629,5.1479,5.1554,290500.0
2013-12-31 14:10:00,13.74,13.75,13.73,13.74,119200.0,5.1554,5.1592,5.1517,5.1554,119200.0
2013-12-31 14:20:00,13.74,13.75,13.72,13.73,128500.0,5.1554,5.1592,5.1479,5.1517,128500.0
2013-12-31 14:30:00,13.74,13.76,13.73,13.76,119900.0,5.1554,5.1629,5.1517,5.1629,119900.0
2013-12-31 14:40:00,13.76,13.76,13.74,13.76,119200.0,5.1629,5.1629,5.1554,5.1629,119200.0
2013-12-31 14:50:00,13.75,13.76,13.73,13.74,169700.0,5.1592,5.1629,5.1517,5.1554,169700.0
2013-12-31 15:00:00,13.75,13.76,13.72,13.72,145600.0,5.1592,5.1629,5.1479,5.1479,145600.0
2013-12-31 15:10:00,13.72,13.75,13.71,13.75,196100.0,5.1479,5.1592,5.1442,5.1592,196100.0
2013-12-31 15:20:00,13.75,13.75,13.74,13.75,65700.0,5.1592,5.1592,5.1554,5.1592,65700.0
2013-12-31 15:30:00,13.75,13.77,13.74,13.76,186800.0,5.1592,5.1667,5.1554,5.1629,186800.0
2013-12-31 15:40:00,13.77,13.8,13.75,13.78,252700.0,5.1667,5.1779,5.1592,5.1704,252700.0
2013-12-31 15:50:00,13.78,13.79,13.77,13.77,399300.0,5.1704,5.1742,5.1667,5.1667,399300.0
2014-01-02 09:30:00,13.46,13.5,13.37,13.4,1145700.0,5.0504,5.0654,5.0166,5.0278,1145700.0
2014-01-02 09:40:00,13.4,13.44,13.36,13.37,670200.0,5.0278,5.0428,5.0128,5.0166,670200.0
2014-01-02 09:50:00,13.37,13.43,13.36,13.4,506500.0,5.0166,5.0391,5.0128,5.0278,506500.0
2014-01-02 10:00:00,13.4,13.43,13.36,13.37,625400.0,5.0278,5.0391,5.0128,5.0166,625400.0
2014-01-02 10:10:00,13.38,13.42,13.36,13.39,829500.0,5.0203,5.0353,5.0128,5.0241,829500.0
2014-01-02 10:20:00,13.4,13.45,13.38,13.42,582900.0,5.0278,5.0466,5.0203,5.0353,582900.0
2014-01-02 10:30:00,13.42,13.42,13.38,13.4,348800.0,5.0353,5.0353,5.0203,5.0278,348800.0
2014-01-02 10:40:00,13.39,13.42,13.38,13.4,377600.0,5.0241,5.0353,5.0203,5.0278,377600.0
2014-01-02 10:50:00,13.4,13.42,13.38,13.4,392600.0,5.0278,5.0353,5.0203,5.0278,392600.0
2014-01-02 11:00:00,13.4,13.43,13.39,13.4,181200.0,5.0278,5.0391,5.0241,5.0278,181200.0
2014-01-02 11:10:00,13.4,13.41,13.38,13.38,194600.0,5.0278,5.0316,5.0203,5.0203,194600.0
2014-01-02 11:20:00,13.38,13.4,13.36,13.38,546700.0,5.0203,5.0278,5.0128,5.0203,546700.0
2014-01-02 11:30:00,13.38,13.39,13.36,13.39,346000.0,5.0203,5.0241,5.0128,5.0241,346000.0
2014-01-02 11:40:00,13.39,13.39,13.36,13.36,162400.0,5.0241,5.0241,5.0128,5.0128,162400.0
2014-01-02 11:50:00,13.36,13.37,13.33,13.34,616500.0,5.0128,5.0166,5.0016,5.0053,616500.0
2014-01-02 12:00:00,13.34,13.35,13.31,13.32,563000.0,5.0053,5.0091,4.9941,4.9978,563000.0
2014-01-02 12:10:00,13.31,13.32,13.29,13.31,411500.0,4.9941,4.9978,4.9866,4.9941,411500.0
2014-01-02 12:20:00,13.3,13.31,13.25,13.28,650700.0,4.9903,4.9941,4.9716,4.9828,650700.0
2014-01-02 12:30:00,13.28,13.28,13.24,13.27,814800.0,4.9828,4.9828,4.9678,4.9791,814800.0
2014-01-02 12:40:00,13.26,13.27,13.22,13.22,611400.0,4.9753,4.9791,4.9603,4.9603,611400.0
2014-01-02 12:50:00,13.22,13.29,13.22,13.28,230200.0,4.9603,4.9866,4.9603,4.9828,230200.0
2014-01-02 13:00:00,13.29,13.32,13.28,13.32,193600.0,4.9866,4.9978,4.9828,4.9978,193600.0
2014-01-02 13:10:00,13.32,13.32,13.22,13.22,701600.0,4.9978,4.9978,4.9603,4.9603,701600.0
2014-01-02 13:20:00,13.23,13.25,13.21,13.22,376400.0,4.9641,4.9716,4.9565,4.9603,376400.0
2014-01-02 13:30:00,13.21,13.23,13.21,13.21,547500.0,4.9565,4.9641,4.9565,4.9565,547500.0
2014-01-02 13:40:00,13.21,13.24,13.21,13.22,343600.0,4.9565,4.9678,4.9565,4.9603,343600.0
2014-01-02 13:50:00,13.22,13.28,13.2,13.27,387400.0,4.9603,4.9828,4.9528,4.9791,387400.0
2014-01-02 14:00:00,13.27,13.3,13.25,13.26,386100.0,4.9791,4.9903,4.9716,4.9753,386100.0
2014-01-02 14:10:00,13.26,13.28,13.23,13.24,194900.0,4.9753,4.9828,4.9641,4.9678,194900.0
2014-01-02 14:20:00,13.24,13.27,13.22,13.25,252100.0,4.9678,4.9791,4.9603,4.9716,252100.0
2014-01-02 14:30:00,13.25,13.29,13.24,13.26,189600.0,4.9716,4.9866,4.9678,4.9753,189600.0
2014-01-02 14:40:00,13.26,13.28,13.25,13.28,114200.0,4.9753,4.9828,4.9716,4.9828,114200.0
2014-01-02 14:50:00,13.28,13.28,13.24,13.25,234100.0,4.9828,4.9828,4.9678,4.9716,234100.0
2014-01-02 15:00:00,13.25,13.26,13.22,13.26,188800.0,4.9716,4.9753,4.9603,4.9753,188800.0
2014-01-02 15:10:00,13.26,13.31,13.26,13.31,172800.0,4.9753,4.9941,4.9753,4.9941,172800.0
2014-01-02 15:20:00,13.31,13.32,13.28,13.28,478500.0,4.9941,4.9978,4.9828,4.9828,478500.0
2014-01-02 15:30:00,13.28,13.29,13.26,13.28,447900.0,4.9828,4.9866,4.9753,4.9828,447900.0
2014-01-02 15:40:00,13.28,13.31,13.28,13.31,592100.0,4.9828,4.9941,4.9828,4.9941,592100.0
2014-01-02 15:50:00,13.31,13.33,13.3,13.32,1038200.0,4.9941,5.0016,4.9903,4.9978,1038200.0
2014-01-03 09:30:00,13.24,13.37,13.24,13.29,1491200.0,4.9678,5.0166,4.9678,4.9866,1491200.0
2014-01-03 09:40:00,13.29,13.3,13.23,13.26,831200.0,4.9866,4.9903,4.9641,4.9753,831200.0
2014-01-03 09:50:00,13.26,13.28,13.22,13.22,484600.0,4.9753,4.9828,4.9603,4.9603,484600.0
2014-01-03 10:00:00,13.23,13.27,13.21,13.24,521800.0,4.9641,4.9791,4.9565,4.9678,521800.0
2014-01-03 10:10:00,13.25,13.25,13.17,13.18,547800.0,4.9716,4.9716,4.9415,4.9453,547800.0
2014-01-03 10:20:00,13.18,13.21,13.16,13.18,469700.0,4.9453,4.9565,4.9378,4.9453,469700.0
2014-01-03 10:30:00,13.17,13.17,13.13,13.15,850200.0,4.9415,4.9415,4.9265,4.934,850200.0
2014-01-03 10:40:00,13.15,13.15,13.11,13.11,1213600.0,4.934,4.934,4.919,4.919,1213600.0
2014-01-03 10:50:00,13.12,13.12,13.1,13.11,588400.0,4.9228,4.9228,4.9153,4.919,588400.0
2014-01-03 11:00:00,13.11,13.13,13.1,13.12,850400.0,4.919,4.9265,4.9153,4.9228,850400.0
2014-01-03 11:10:00,13.12,13.12,13.08,13.12,410800.0,4.9228,4.9228,4.9078,4.9228,410800.0
2014-01-03 11:20:00,13.11,13.12,13.06,13.07,519800.0,4.919,4.9228,4.9003,4.904,519800.0
2014-01-03 11:30:00,13.07,13.09,13.06,13.07,451600.0,4.904,4.9115,4.9003,4.904,451600.0
2014-01-03 11:40:00,13.07,13.08,13.05,13.05,205100.0,4.904,4.9078,4.8965,4.8965,205100.0
2014-01-03 11:50:00,13.05,13.09,13.05,13.07,359300.0,4.8965,4.9115,4.8965,4.904,359300.0
2014-01-03 12:00:00,13.07,13.09,13.06,13.07,529300.0,4.904,4.9115,4.9003,4.904,529300.0
2014-01-03 12:10:00,13.08,13.08,13.03,13.04,432600.0,4.9078,4.9078,4.889,4.8928,432600.0
2014-01-03 12:20:00,13.04,13.08,13.04,13.07,208200.0,4.8928,4.9078,4.8928,4.904,208200.0
2014-01-03 12:30:00,13.07,13.08,13.06,13.08,403400.0,4.904,4.9078,4.9003,4.9078,403400.0
2014-01-03 12:40:00,13.08,13.08,13.06,13.07,293900.0,4.9078,4.9078,4.9003,4.904,293900.0
2014-01-03 12:50:00,13.07,13.07,13.04,13.04,485800.0,4.904,4.904,4.8928,4.8928,485800.0
2014-01-03 13:00:00,13.04,13.08,13.04,13.07,386700.0,4.8928,4.9078,4.8928,4.904,386700.0
2014-01-03 13:10:00,13.07,13.08,13.03,13.04,586500.0,4.904,4.9078,4.889,4.8928,586500.0
2014-01-03 13:20:00,13.04,13.06,13.03,13.05,523600.0,4.8928,4.9003,4.889,4.8965,523600.0
2014-01-03 13:30:00,13.05,13.07,13.04,13.06,393600.0,4.8965,4.904,4.8928,4.9003,393600.0
2014-01-03 13:40:00,13.06,13.08,13.05,13.06,441200.0,4.9003,4.9078,4.8965,4.9003,441200.0
2014-01-03 13:50:00,13.06,13.06,13.01,13.02,500500.0,4.9003,4.9003,4.8815,4.8853,500500.0
2014-01-03 14:00:00,13.01,13.04,13.0,13.02,751200.0,4.8815,4.8928,4.8778,4.8853,751200.0
2014-01-03 14:10:00,13.02,13.04,13.0,13.02,618200.0,4.8853,4.8928,4.8778,4.8853,618200.0
2014-01-03 14:20:00,13.03,13.04,13.02,13.04,191200.0,4.889,4.8928,4.8853,4.8928,191200.0
2014-01-03 14:30:00,13.04,13.06,13.03,13.04,160300.0,4.8928,4.9003,4.889,4.8928,160300.0
2014-01-03 14:40:00,13.04,13.08,13.04,13.08,217400.0,4.8928,4.9078,4.8928,4.9078,217400.0
2014-01-03 14:50:00,13.08,13.08,13.05,13.07,242600.0,4.9078,4.9078,4.8965,4.904,242600.0
2014-01-03 15:00:00,13.07,13.1,13.06,13.1,250100.0,4.904,4.9153,4.9003,4.9153,250100.0
2014-01-03 15:10:00,13.09,13.1,13.07,13.07,163300.0,4.9115,4.9153,4.904,4.904,163300.0
2014-01-03 15:20:00,13.08,13.09,13.06,13.09,180000.0,4.9078,4.9115,4.9003,4.9115,180000.0
2014-01-03 15:30:00,13.09,13.1,13.08,13.1,164800.0,4.9115,4.9153,4.9078,4.9153,164800.0
2014-01-03 15:40:00,13.1,13.13,13.09,13.12,392200.0,4.9153,4.9265,4.9115,4.9228,392200.0
2014-01-03 15:50:00,13.12,13.13,13.11,13.12,1032500.0,4.9228,4.9265,4.919,4.9228,1032500.0
2014-01-06 09:30:00,12.97,13.0,12.89,12.91,857000.0,4.8665,4.8778,4.8365,4.844,857000.0
2014-01-06 09:40:00,12.9,12.95,12.9,12.92,460400.0,4.8402,4.859,4.8402,4.8477,460400.0
2014-01-06 09:50:00,12.93,13.0,12.92,13.0,474200.0,4.8515,4.8778,4.8477,4.8778,474200.0
2014-01-06 10:00:00,13.0,13.06,12.98,13.04,568800.0,4.8778,4.9003,4.8702,4.8928,568800.0
2014-01-06 10:10:00,13.04,13.06,13.01,13.03,283200.0,4.8928,4.9003,4.8815,4.889,283200.0
2014-01-06 10:20:00,13.03,13.06,13.01,13.06,253200.0,4.889,4.9003,4.8815,4.9003,253200.0
2014-01-06 10:30:00,13.07,13.1,13.04,13.06,326300.0,4.904,4.9153,4.8928,4.9003,326300.0
2014-01-06 10:40:00,13.06,13.08,13.04,13.05,408200.0,4.9003,4.9078,4.8928,4.8965,408200.0
2014-01-06 10:50:00,13.04,13.06,13.02,13.03,248400.0,4.8928,4.9003,4.8853,4.889,248400.0
2014-01-06 11:00:00,13.04,13.13,13.03,13.13,400300.0,4.8928,4.9265,4.889,4.9265,400300.0
2014-01-06 11:10:00,13.14,13.18,13.08,13.11,603900.0,4.9303,4.9453,4.9078,4.919,603900.0
2014-01-06 11:20:00,13.11,13.15,13.06,13.06,353200.0,4.919,4.934,4.9003,4.9003,353200.0
2014-01-06 11:30:00,13.06,13.09,13.04,13.09,206300.0,4.9003,4.9115,4.8928,4.9115,206300.0
2014-01-06 11:40:00,13.08,13.09,13.07,13.09,138900.0,4.9078,4.9115,4.904,4.9115,138900.0
2014-01-06 11:50:00,13.08,13.09,13.06,13.08,108100.0,4.9078,4.9115,4.9003,4.9078,108100.0
2014-01-06 12:00:00,13.08,13.12,13.07,13.1,147300.0,4.9078,4.9228,4.904,4.9153,147300.0
2014-01-06 12:10:00,13.11,13.14,13.11,13.13,130900.0,4.919,4.9303,4.919,4.9265,130900.0
2014-01-06 12:20:00,13.13,13.15,13.12,13.15,293300.0,4.9265,4.934,4.9228,4.934,293300.0
2014-01-06 12:30:00,13.14,13.15,13.1,13.11,151800.0,4.9303,4.934,4.9153,4.919,151800.0
2014-01-06 12:40:00,13.11,13.11,13.09,13.11,193400.0,4.919,4.919,4.9115,4.919,193400.0
2014-01-06 12:50:00,13.1,13.13,13.1,13.12,245900.0,4.9153,4.9265,4.9153,4.9228,245900.0
2014-01-06 13:00:00,13.12,13.15,13.11,13.13,149900.0,4.9228,4.934,4.919,4.9265,149900.0
2014-01-06 13:10:00,13.13,13.18,13.12,13.17,170800.0,4.9265,4.9453,4.9228,4.9415,170800.0
2014-01-06 13:20:00,13.16,13.18,13.14,13.15,194300.0,4.9378,4.9453,4.9303,4.934,194300.0
2014-01-06 13:30:00,13.15,13.18,13.14,13.17,280400.0,4.934,4.9453,4.9303,4.9415,280400.0
2014-01-06 13:40:00,13.18,13.18,13.13,13.16,258600.0,4.9453,4.9453,4.9265,4.9378,258600.0
2014-01-06 13:50:00,13.16,13.18,13.15,13.16,248600.0,4.9378,4.9453,4.934,4.9378,248600.0
2014-01-06 14:00:00,13.16,13.18,13.15,13.16,206000.0,4.9378,4.9453,4.934,4.9378,206000.0
2014-01-06 14:10:00,13.15,13.17,13.14,13.14,167500.0,4.934,4.9415,4.9303,4.9303,167500.0
2014-01-06 14:20:00,13.14,13.19,13.13,13.15,232600.0,4.9303,4.949,4.9265,4.934,232600.0
2014-01-06 14:30:00,13.16,13.19,13.16,13.16,232000.0,4.9378,4.949,4.9378,4.9378,232000.0
2014-01-06 14:40:00,13.16,13.2,13.15,13.2,281300.0,4.9378,4.9528,4.934,4.9528,281300.0
2014-01-06 14:50:00,13.2,13.2,13.16,13.18,208500.0,4.9528,4.9528,4.9378,4.9453,208500.0
2014-01-06 15:00:00,13.18,13.18,13.15,13.17,155100.0,4.9453,4.9453,4.934,4.9415,155100.0
2014-01-06 15:10:00,13.17,13.2,13.17,13.18,282800.0,4.9415,4.9528,4.9415,4.9453,282800.0
2014-01-06 15:20:00,13.18,13.19,13.17,13.19,196800.0,4.9453,4.949,4.9415,4.949,196800.0
2014-01-06 15:30:00,13.19,13.19,13.15,13.17,391300.0,4.949,4.949,4.934,4.9415,391300.0
2014-01-06 15:40:00,13.17,13.19,13.16,13.18,375200.0,4.9415,4.949,4.9378,4.9453,375200.0
2014-01-06 15:50:00,13.18,13.18,13.16,13.16,476300.0,4.9453,4.9453,4.9378,4.9378,476300.0
2014-01-07 09:30:00,13.38,13.38,13.22,13.23,652600.0,5.0203,5.0203,4.9603,4.9641,652600.0
2014-01-07 09:40:00,13.23,13.26,13.21,13.25,523900.0,4.9641,4.9753,4.9565,4.9716,523900.0
2014-01-07 09:50:00,13.25,13.29,13.24,13.24,207600.0,4.9716,4.9866,4.9678,4.9678,207600.0
2014-01-07 10:00:00,13.24,13.26,13.19,13.21,463800.0,4.9678,4.9753,4.949,4.9565,463800.0
2014-01-07 10:10:00,13.21,13.24,13.18,13.18,431600.0,4.9565,4.9678,4.9453,4.9453,431600.0
2014-01-07 10:20:00,13.19,13.23,13.17,13.2,331400.0,4.949,4.9641,4.9415,4.9528,331400.0
2014-01-07 10:30:00,13.2,13.23,13.19,13.21,278400.0,4.9528,4.9641,4.949,4.9565,278400.0
2014-01-07 10:40:00,13.21,13.22,13.18,13.19,239700.0,4.9565,4.9603,4.9453,4.949,239700.0
2014-01-07 10:50:00,13.19,13.2,13.13,13.13,321100.0,4.949,4.9528,4.9265,4.9265,321100.0
2014-01-07 11:00:00,13.13,13.14,13.07,13.07,559000.0,4.9265,4.9303,4.904,4.904,559000.0
2014-01-07 11:10:00,13.08,13.1,13.04,13.07,681500.0,4.9078,4.9153,4.8928,4.904,681500.0
2014-01-07 11:20:00,13.07,13.08,13.0,13.05,495700.0,4.904,4.9078,4.8778,4.8965,495700.0
2014-01-07 11:30:00,13.05,13.06,13.02,13.02,286800.0,4.8965,4.9003,4.8853,4.8853,286800.0
2014-01-07 11:40:00,13.03,13.03,12.97,12.97,619900.0,4.889,4.889,4.8665,4.8665,619900.0
2014-01-07 11:50:00,12.98,13.01,12.97,12.99,468300.0,4.8702,4.8815,4.8665,4.874,468300.0
2014-01-07 12:00:00,12.99,13.01,12.97,12.99,254900.0,4.874,4.8815,4.8665,4.874,254900.0
2014-01-07 12:10:00,13.0,13.0,12.95,13.0,328100.0,4.8778,4.8778,4.859,4.8778,328100.0
2014-01-07 12:20:00,12.99,13.01,12.98,12.98,355000.0,4.874,4.8815,4.8702,4.8702,355000.0
2014-01-07 12:30:00,12.98,13.0,12.95,12.99,289600.0,4.8702,4.8778,4.859,4.874,289600.0
2014-01-07 12:40:00,12.99,13.02,12.96,12.96,271800.0,4.874,4.8853,4.8627,4.8627,271800.0
2014-01-07 12:50:00,12.96,12.98,12.95,12.96,269600.0,4.8627,4.8702,4.859,4.8627,269600.0
2014-01-07 13:00:00,12.97,12.98,12.9,12.91,526300.0,4.8665,4.8702,4.8402,4.844,526300.0
2014-01-07 13:10:00,12.91,12.94,12.89,12.9,682700.0,4.844,4.8552,4.8365,4.8402,682700.0
2014-01-07 13:20:00,12.9,12.91,12.88,12.9,388900.0,4.8402,4.844,4.8327,4.8402,388900.0
2014-01-07 13:30:00,12.9,12.92,12.88,12.9,504000.0,4.8402,4.8477,4.8327,4.8402,504000.0
2014-01-07 13:40:00,12.9,12.91,12.88,12.89,817700.0,4.8402,4.844,4.8327,4.8365,817700.0
2014-01-07 13:50:00,12.88,12.9,12.85,12.88,591500.0,4.8327,4.8402,4.8215,4.8327,591500.0
2014-01-07 14:00:00,12.87,12.88,12.83,12.83,394600.0,4.829,4.8327,4.814,4.814,394600.0
2014-01-07 14:10:00,12.84,12.87,12.84,12.86,238400.0,4.8177,4.829,4.8177,4.8252,238400.0
2014-01-07 14:20:00,12.85,12.88,12.84,12.84,383500.0,4.8215,4.8327,4.8177,4.8177,383500.0
2014-01-07 14:30:00,12.84,12.86,12.82,12.84,365600.0,4.8177,4.8252,4.8102,4.8177,365600.0
2014-01-07 14:40:00,12.85,12.85,12.82,12.83,225700.0,4.8215,4.8215,4.8102,4.814,225700.0
2014-01-07 14:50:00,12.83,12.86,12.82,12.86,371500.0,4.814,4.8252,4.8102,4.8252,371500.0
2014-01-07 15:00:00,12.86,12.89,12.85,12.89,598500.0,4.8252,4.8365,4.8215,4.8365,598500.0
2014-01-07 15:10:00,12.88,12.9,12.87,12.88,307100.0,4.8327,4.8402,4.829,4.8327,307100.0
2014-01-07 15:20:00,12.87,12.88,12.86,12.87,429200.0,4.829,4.8327,4.8252,4.829,429200.0
2014-01-07 15:30:00,12.87,12.92,12.86,12.89,762600.0,4.829,4.8477,4.8252,4.8365,762600.0
2014-01-07 15:40:00,12.9,12.91,12.87,12.89,924900.0,4.8402,4.844,4.829,4.8365,924900.0
2014-01-07 15:50:00,12.88,12.9,12.87,12.89,1326600.0,4.8327,4.8402,4.829,4.8365,1326600.0
2014-01-08 09:30:00,12.94,12.94,12.81,12.87,857500.0,4.8552,4.8552,4.8065,4.829,857500.0
2014-01-08 09:40:00,12.87,12.91,12.82,12.91,475200.0,4.829,4.844,4.8102,4.844,475200.0
2014-01-08 09:50:00,12.91,12.92,12.86,12.88,517500.0,4.844,4.8477,4.8252,4.8327,517500.0
2014-01-08 10:00:00,12.88,12.91,12.84,12.9,507500.0,4.8327,4.844,4.8177,4.8402,507500.0
2014-01-08 10:10:00,12.9,12.93,12.89,12.93,387100.0,4.8402,4.8515,4.8365,4.8515,387100.0
2014-01-08 10:20:00,12.93,12.96,12.92,12.94,291400.0,4.8515,4.8627,4.8477,4.8552,291400.0
2014-01-08 10:30:00,12.94,12.94,12.9,12.93,277800.0,4.8552,4.8552,4.8402,4.8515,277800.0
2014-01-08 10:40:00,12.92,12.94,12.89,12.92,350900.0,4.8477,4.8552,4.8365,4.8477,350900.0
2014-01-08 10:50:00,12.91,12.93,12.89,12.9,277400.0,4.844,4.8515,4.8365,4.8402,277400.0
2014-01-08 11:00:00,12.91,12.92,12.89,12.9,262700.0,4.844,4.8477,4.8365,4.8402,262700.0
2014-01-08 11:10:00,12.9,12.9,12.83,12.86,712800.0,4.8402,4.8402,4.814,4.8252,712800.0
2014-01-08 11:20:00,12.86,12.87,12.8,12.81,352700.0,4.8252,4.829,4.8027,4.8065,352700.0
2014-01-08 11:30:00,12.81,12.84,12.8,12.81,403900.0,4.8065,4.8177,4.8027,4.8065,403900.0
2014-01-08 11:40:00,12.81,12.83,12.76,12.79,521000.0,4.8065,4.814,4.7877,4.799,521000.0
2014-01-08 11:50:00,12.79,12.83,12.79,12.83,295000.0,4.799,4.814,4.799,4.814,295000.0
2014-01-08 12:00:00,12.82,12.83,12.76,12.77,493500.0,4.8102,4.814,4.7877,4.7915,493500.0
2014-01-08 12:10:00,12.77,12.8,12.77,12.79,291900.0,4.7915,4.8027,4.7915,4.799,291900.0
2014-01-08 12:20:00,12.8,12.83,12.78,12.78,194100.0,4.8027,4.814,4.7952,4.7952,194100.0
2014-01-08 12:30:00,12.78,12.8,12.77,12.77,203000.0,4.7952,4.8027,4.7915,4.7915,203000.0
2014-01-08 12:40:00,12.78,12.79,12.77,12.78,110700.0,4.7952,4.799,4.7915,4.7952,110700.0
2014-01-08 12:50:00,12.78,12.8,12.77,12.8,119100.0,4.7952,4.8027,4.7915,4.8027,119100.0
2014-01-08 13:00:00,12.79,12.8,12.77,12.77,194100.0,4.799,4.8027,4.7915,4.7915,194100.0
2014-01-08 13:10:00,12.77,12.8,12.77,12.78,536800.0,4.7915,4.8027,4.7915,4.7952,536800.0
2014-01-08 13:20:00,12.78,12.79,12.77,12.79,128600.0,4.7952,4.799,4.7915,4.799,128600.0
2014-01-08 13:30:00,12.79,12.82,12.78,12.79,285200.0,4.799,4.8102,4.7952,4.799,285200.0
2014-01-08 13:40:00,12.8,12.8,12.78,12.78,172000.0,4.8027,4.8027,4.7952,4.7952,172000.0
2014-01-08 13:50:00,12.79,12.79,12.76,12.77,131500.0,4.799,4.799,4.7877,4.7915,131500.0
2014-01-08 14:00:00,12.76,12.8,12.7,12.72,828800.0,4.7877,4.8027,4.7652,4.7727,828800.0
2014-01-08 14:10:00,12.71,12.77,12.71,12.74,342100.0,4.7689,4.7915,4.7689,4.7802,342100.0
2014-01-08 14:20:00,12.75,12.77,12.73,12.74,224400.0,4.784,4.7915,4.7764,4.7802,224400.0
2014-01-08 14:30:00,12.75,12.76,12.72,12.73,228700.0,4.784,4.7877,4.7727,4.7764,228700.0
2014-01-08 14:40:00,12.73,12.76,12.72,12.73,157000.0,4.7764,4.7877,4.7727,4.7764,157000.0
2014-01-08 14:50:00,12.74,12.74,12.71,12.71,328300.0,4.7802,4.7802,4.7689,4.7689,328300.0
2014-01-08 15:00:00,12.71,12.72,12.69,12.69,403400.0,4.7689,4.7727,4.7614,4.7614,403400.0
2014-01-08 15:10:00,12.7,12.77,12.69,12.71,520600.0,4.7652,4.7915,4.7614,4.7689,520600.0
2014-01-08 15:20:00,12.72,12.73,12.69,12.7,470200.0,4.7727,4.7764,4.7614,4.7652,470200.0
2014-01-08 15:30:00,12.7,12.71,12.66,12.7,838100.0,4.7652,4.7689,4.7502,4.7652,838100.0
2014-01-08 15:40:00,12.69,12.7,12.68,12.7,583400.0,4.7614,4.7652,4.7577,4.7652,583400.0
2014-01-08 15:50:00,12.69,12.7,12.66,12.69,1352900.0,4.7614,4.7652,4.7502,4.7614,1352900.0
2014-01-09 09:30:00,12.65,12.67,12.6,12.6,832800.0,4.7464,4.7539,4.7277,4.7277,832800.0
2014-01-09 09:40:00,12.61,12.65,12.56,12.57,865200.0,4.7314,4.7464,4.7127,4.7164,865200.0
2014-01-09 09:50:00,12.57,12.59,12.53,12.54,608500.0,4.7164,4.7239,4.7014,4.7052,608500.0
2014-01-09 10:00:00,12.54,12.58,12.53,12.54,562500.0,4.7052,4.7202,4.7014,4.7052,562500.0
2014-01-09 10:10:00,12.55,12.55,12.51,12.54,501800.0,4.7089,4.7089,4.6939,4.7052,501800.0
2014-01-09 10:20:00,12.54,12.57,12.53,12.55,595300.0,4.7052,4.7164,4.7014,4.7089,595300.0
2014-01-09 10:30:00,12.55,12.55,12.54,12.54,596700.0,4.7089,4.7089,4.7052,4.7052,596700.0
2014-01-09 10:40:00,12.54,12.55,12.51,12.52,417700.0,4.7052,4.7089,4.6939,4.6977,417700.0
2014-01-09 10:50:00,12.52,12.55,12.51,12.53,488300.0,4.6977,4.7089,4.6939,4.7014,488300.0
2014-01-09 11:00:00,12.53,12.54,12.51,12.51,439400.0,4.7014,4.7052,4.6939,4.6939,439400.0
2014-01-09 11:10:00,12.51,12.54,12.5,12.53,749900.0,4.6939,4.7052,4.6901,4.7014,749900.0
2014-01-09 11:20:00,12.53,12.54,12.5,12.54,458700.0,4.7014,4.7052,4.6901,4.7052,458700.0
2014-01-09 11:30:00,12.54,12.56,12.53,12.55,351600.0,4.7052,4.7127,4.7014,4.7089,351600.0
2014-01-09 11:40:00,12.55,12.55,12.51,12.52,240700.0,4.7089,4.7089,4.6939,4.6977,240700.0
2014-01-09 11:50:00,12.51,12.53,12.5,12.52,295000.0,4.6939,4.7014,4.6901,4.6977,295000.0
2014-01-09 12:00:00,12.52,12.53,12.5,12.5,548200.0,4.6977,4.7014,4.6901,4.6901,548200.0
2014-01-09 12:10:00,12.51,12.52,12.5,12.51,251300.0,4.6939,4.6977,4.6901,4.6939,251300.0
2014-01-09 12:20:00,12.51,12.51,12.48,12.49,514500.0,4.6939,4.6939,4.6826,4.6864,514500.0
2014-01-09 12:30:00,12.49,12.5,12.48,12.5,675400.0,4.6864,4.6901,4.6826,4.6901,675400.0
2014-01-09 12:40:00,12.49,12.5,12.47,12.48,305400.0,4.6864,4.6901,4.6789,4.6826,305400.0
2014-01-09 12:50:00,12.47,12.51,12.47,12.51,304600.0,4.6789,4.6939,4.6789,4.6939,304600.0
2014-01-09 13:00:00,12.51,12.52,12.46,12.46,447900.0,4.6939,4.6977,4.6751,4.6751,447900.0
2014-01-09 13:10:00,12.46,12.47,12.42,12.42,590800.0,4.6751,4.6789,4.6601,4.6601,590800.0
2014-01-09 13:20:00,12.42,12.43,12.38,12.38,1342800.0,4.6601,4.6639,4.6451,4.6451,1342800.0
2014-01-09 13:30:00,12.38,12.41,12.37,12.37,585500.0,4.6451,4.6564,4.6414,4.6414,585500.0
2014-01-09 13:40:00,12.37,12.38,12.33,12.36,1013500.0,4.6414,4.6451,4.6264,4.6376,1013500.0
2014-01-09 13:50:00,12.35,12.38,12.33,12.33,566300.0,4.6339,4.6451,4.6264,4.6264,566300.0
2014-01-09 14:00:00,12.34,12.4,12.33,12.39,266400.0,4.6301,4.6526,4.6264,4.6489,266400.0
2014-01-09 14:10:00,12.39,12.41,12.37,12.41,335500.0,4.6489,4.6564,4.6414,4.6564,335500.0
2014-01-09 14:20:00,12.41,12.45,12.39,12.45,555000.0,4.6564,4.6714,4.6489,4.6714,555000.0
2014-01-09 14:30:00,12.44,12.45,12.43,12.44,168700.0,4.6676,4.6714,4.6639,4.6676,168700.0
2014-01-09 14:40:00,12.45,12.49,12.44,12.48,264700.0,4.6714,4.6864,4.6676,4.6826,264700.0
2014-01-09 14:50:00,12.48,12.49,12.45,12.45,138300.0,4.6826,4.6864,4.6714,4.6714,138300.0
2014-01-09 15:00:00,12.45,12.5,12.45,12.5,370000.0,4.6714,4.6901,4.6714,4.6901,370000.0
2014-01-09 15:10:00,12.49,12.51,12.48,12.51,405800.0,4.6864,4.6939,4.6826,4.6939,405800.0
2014-01-09 15:20:00,12.51,12.55,12.51,12.55,344900.0,4.6939,4.7089,4.6939,4.7089,344900.0
2014-01-09 15:30:00,12.55,12.55,12.5,12.54,641300.0,4.7089,4.7089,4.6901,4.7052,641300.0
2014-01-09 15:40:00,12.54,12.56,12.5,12.52,531900.0,4.7052,4.7127,4.6901,4.6977,531900.0
2014-01-09 15:50:00,12.52,12.54,12.51,12.52,871700.0,4.6977,4.7052,4.6939,4.6977,871700.0
2014-01-10 09:30:00,12.73,12.84,12.67,12.79,2710700.0,4.7764,4.8177,4.7539,4.799,2710700.0
2014-01-10 09:40:00,12.8,12.82,12.71,12.8,1905900.0,4.8027,4.8102,4.7689,4.8027,1905900.0
2014-01-10 09:50:00,12.8,12.91,12.8,12.83,1642900.0,4.8027,4.844,4.8027,4.814,1642900.0
2014-01-10 10:00:00,12.84,12.86,12.75,12.78,1002200.0,4.8177,4.8252,4.784,4.7952,1002200.0
2014-01-10 10:10:00,12.78,12.82,12.75,12.79,750100.0,4.7952,4.8102,4.784,4.799,750100.0
2014-01-10 10:20:00,12.79,12.81,12.77,12.78,852100.0,4.799,4.8065,4.7915,4.7952,852100.0
2014-01-10 10:30:00,12.78,12.81,12.75,12.76,534200.0,4.7952,4.8065,4.784,4.7877,534200.0
2014-01-10 10:40:00,12.77,12.81,12.76,12.8,588100.0,4.7915,4.8065,4.7877,4.8027,588100.0
2014-01-10 10:50:00,12.8,12.8,12.78,12.8,614900.0,4.8027,4.8027,4.7952,4.8027,614900.0
2014-01-10 11:00:00,12.8,12.8,12.79,12.79,319300.0,4.8027,4.8027,4.799,4.799,319300.0
2014-01-10 11:10:00,12.79,12.8,12.77,12.79,389300.0,4.799,4.8027,4.7915,4.799,389300.0
2014-01-10 11:20:00,12.8,12.8,12.78,12.8,501000.0,4.8027,4.8027,4.7952,4.8027,501000.0
2014-01-10 11:30:00,12.79,12.8,12.78,12.78,625700.0,4.799,4.8027,4.7952,4.7952,625700.0
2014-01-10 11:40:00,12.79,12.8,12.73,12.76,621500.0,4.799,4.8027,4.7764,4.7877,621500.0
2014-01-10 11:50:00,12.74,12.76,12.71,12.75,679400.0,4.7802,4.7877,4.7689,4.784,679400.0
2014-01-10 12:00:00,12.75,12.75,12.71,12.73,201200.0,4.784,4.784,4.7689,4.7764,201200.0
2014-01-10 12:10:00,12.72,12.73,12.7,12.73,255900.0,4.7727,4.7764,4.7652,4.7764,255900.0
2014-01-10 12:20:00,12.72,12.73,12.67,12.67,267500.0,4.7727,4.7764,4.7539,4.7539,267500.0
2014-01-10 12:30:00,12.67,12.69,12.67,12.67,257100.0,4.7539,4.7614,4.7539,4.7539,257100.0
2014-01-10 12:40:00,12.68,12.73,12.67,12.67,161800.0,4.7577,4.7764,4.7539,4.7539,161800.0
2014-01-10 12:50:00,12.68,12.69,12.65,12.67,277900.0,4.7577,4.7614,4.7464,4.7539,277900.0
2014-01-10 13:00:00,12.68,12.75,12.68,12.74,532200.0,4.7577,4.784,4.7577,4.7802,532200.0
2014-01-10 13:10:00,12.75,12.77,12.74,12.77,232200.0,4.784,4.7915,4.7802,4.7915,232200.0
2014-01-10 13:20:00,12.76,12.77,12.74,12.74,203900.0,4.7877,4.7915,4.7802,4.7802,203900.0
2014-01-10 13:30:00,12.74,12.75,12.71,12.73,213800.0,4.7802,4.784,4.7689,4.7764,213800.0
2014-01-10 13:40:00,12.73,12.74,12.7,12.74,311700.0,4.7764,4.7802,4.7652,4.7802,311700.0
2014-01-10 13:50:00,12.74,12.78,12.73,12.76,321400.0,4.7802,4.7952,4.7764,4.7877,321400.0
2014-01-10 14:00:00,12.76,12.76,12.71,12.73,236800.0,4.7877,4.7877,4.7689,4.7764,236800.0
2014-01-10 14:10:00,12.73,12.8,12.72,12.8,196200.0,4.7764,4.8027,4.7727,4.8027,196200.0
2014-01-10 14:20:00,12.8,12.8,12.78,12.8,156800.0,4.8027,4.8027,4.7952,4.8027,156800.0
2014-01-10 14:30:00,12.8,12.81,12.79,12.8,159500.0,4.8027,4.8065,4.799,4.8027,159500.0
2014-01-10 14:40:00,12.8,12.84,12.79,12.81,224200.0,4.8027,4.8177,4.799,4.8065,224200.0
2014-01-10 14:50:00,12.81,12.85,12.8,12.85,166200.0,4.8065,4.8215,4.8027,4.8215,166200.0
2014-01-10 15:00:00,12.85,12.87,12.84,12.86,303800.0,4.8215,4.829,4.8177,4.8252,303800.0
2014-01-10 15:10:00,12.86,12.87,12.85,12.87,203900.0,4.8252,4.829,4.8215,4.829,203900.0
2014-01-10 15:20:00,12.87,12.89,12.83,12.85,506700.0,4.829,4.8365,4.814,4.8215,506700.0
2014-01-10 15:30:00,12.85,12.86,12.82,12.85,490300.0,4.8215,4.8252,4.8102,4.8215,490300.0
2014-01-10 15:40:00,12.86,12.88,12.85,12.85,492100.0,4.8252,4.8327,4.8215,4.8215,492100.0
2014-01-10 15:50:00,12.85,12.85,12.84,12.84,985700.0,4.8215,4.8215,4.8177,4.8177,985700.0
2014-01-13 09:30:00,12.81,12.86,12.75,12.79,1481100.0,4.8065,4.8252,4.784,4.799,1481100.0
2014-01-13 09:40:00,12.78,12.8,12.69,12.71,559500.0,4.7952,4.8027,4.7614,4.7689,559500.0
2014-01-13 09:50:00,12.71,12.72,12.67,12.69,617400.0,4.7689,4.7727,4.7539,4.7614,617400.0
2014-01-13 10:00:00,12.69,12.73,12.69,12.71,642200.0,4.7614,4.7764,4.7614,4.7689,642200.0
2014-01-13 10:10:00,12.71,12.73,12.67,12.7,419000.0,4.7689,4.7764,4.7539,4.7652,419000.0
2014-01-13 10:20:00,12.7,12.72,12.68,12.71,439100.0,4.7652,4.7727,4.7577,4.7689,439100.0
2014-01-13 10:30:00,12.71,12.73,12.68,12.68,354000.0,4.7689,4.7764,4.7577,4.7577,354000.0
2014-01-13 10:40:00,12.68,12.71,12.67,12.7,339500.0,4.7577,4.7689,4.7539,4.7652,339500.0
2014-01-13 10:50:00,12.7,12.73,12.69,12.71,760900.0,4.7652,4.7764,4.7614,4.7689,760900.0
2014-01-13 11:00:00,12.72,12.74,12.7,12.71,871800.0,4.7727,4.7802,4.7652,4.7689,871800.0
2014-01-13 11:10:00,12.71,12.72,12.68,12.68,424100.0,4.7689,4.7727,4.7577,4.7577,424100.0
2014-01-13 11:20:00,12.67,12.69,12.65,12.66,332200.0,4.7539,4.7614,4.7464,4.7502,332200.0
2014-01-13 11:30:00,12.66,12.67,12.64,12.64,379600.0,4.7502,4.7539,4.7427,4.7427,379600.0
2014-01-13 11:40:00,12.64,12.66,12.63,12.65,307000.0,4.7427,4.7502,4.7389,4.7464,307000.0
2014-01-13 11:50:00,12.65,12.65,12.61,12.62,235000.0,4.7464,4.7464,4.7314,4.7352,235000.0
2014-01-13 12:00:00,12.61,12.62,12.6,12.61,408300.0,4.7314,4.7352,4.7277,4.7314,408300.0
2014-01-13 12:10:00,12.61,12.62,12.59,12.61,311600.0,4.7314,4.7352,4.7239,4.7314,311600.0
2014-01-13 12:20:00,12.62,12.62,12.56,12.56,249300.0,4.7352,4.7352,4.7127,4.7127,249300.0
2014-01-13 12:30:00,12.56,12.58,12.54,12.55,508500.0,4.7127,4.7202,4.7052,4.7089,508500.0
2014-01-13 12:40:00,12.55,12.58,12.54,12.55,405500.0,4.7089,4.7202,4.7052,4.7089,405500.0
2014-01-13 12:50:00,12.55,12.56,12.51,12.54,766500.0,4.7089,4.7127,4.6939,4.7052,766500.0
2014-01-13 13:00:00,12.54,12.55,12.5,12.55,953600.0,4.7052,4.7089,4.6901,4.7089,953600.0
2014-01-13 13:10:00,12.55,12.56,12.52,12.53,443300.0,4.7089,4.7127,4.6977,4.7014,443300.0
2014-01-13 13:20:00,12.53,12.55,12.52,12.54,292700.0,4.7014,4.7089,4.6977,4.7052,292700.0
2014-01-13 13:30:00,12.54,12.54,12.5,12.51,603100.0,4.7052,4.7052,4.6901,4.6939,603100.0
2014-01-13 13:40:00,12.51,12.52,12.5,12.51,581700.0,4.6939,4.6977,4.6901,4.6939,581700.0
2014-01-13 13:50:00,12.51,12.52,12.47,12.5,750700.0,4.6939,4.6977,4.6789,4.6901,750700.0
2014-01-13 14:00:00,12.5,12.51,12.49,12.5,564700.0,4.6901,4.6939,4.6864,4.6901,564700.0
2014-01-13 14:10:00,12.5,12.5,12.46,12.48,238500.0,4.6901,4.6901,4.6751,4.6826,238500.0
2014-01-13 14:20:00,12.48,12.5,12.47,12.49,528000.0,4.6826,4.6901,4.6789,4.6864,528000.0
2014-01-13 14:30:00,12.49,12.49,12.47,12.48,241900.0,4.6864,4.6864,4.6789,4.6826,241900.0
2014-01-13 14:40:00,12.47,12.48,12.44,12.46,322400.0,4.6789,4.6826,4.6676,4.6751,322400.0
2014-01-13 14:50:00,12.46,12.47,12.43,12.45,302600.0,4.6751,4.6789,4.6639,4.6714,302600.0
2014-01-13 15:00:00,12.44,12.44,12.4,12.42,301000.0,4.6676,4.6676,4.6526,4.6601,301000.0
2014-01-13 15:10:00,12.42,12.46,12.41,12.46,168800.0,4.6601,4.6751,4.6564,4.6751,168800.0
2014-01-13 15:20:00,12.46,12.47,12.43,12.45,247600.0,4.6751,4.6789,4.6639,4.6714,247600.0
2014-01-13 15:30:00,12.45,12.48,12.42,12.47,569600.0,4.6714,4.6826,4.6601,4.6789,569600.0
2014-01-13 15:40:00,12.47,12.48,12.45,12.47,783800.0,4.6789,4.6826,4.6714,4.6789,783800.0
2014-01-13 15:50:00,12.47,12.47,12.43,12.47,1837400.0,4.6789,4.6789,4.6639,4.6789,1837400.0
2014-01-14 09:30:00,12.45,12.53,12.43,12.45,1100300.0,4.6714,4.7014,4.6639,4.6714,1100300.0
2014-01-14 09:40:00,12.45,12.51,12.45,12.49,841600.0,4.6714,4.6939,4.6714,4.6864,841600.0
2014-01-14 09:50:00,12.48,12.5,12.45,12.49,616800.0,4.6826,4.6901,4.6714,4.6864,616800.0
2014-01-14 10:00:00,12.5,12.51,12.47,12.49,569800.0,4.6901,4.6939,4.6789,4.6864,569800.0
2014-01-14 10:10:00,12.49,12.5,12.47,12.5,334800.0,4.6864,4.6901,4.6789,4.6901,334800.0
2014-01-14 10:20:00,12.5,12.51,12.48,12.5,699900.0,4.6901,4.6939,4.6826,4.6901,699900.0
2014-01-14 10:30:00,12.5,12.55,12.49,12.5,496300.0,4.6901,4.7089,4.6864,4.6901,496300.0
2014-01-14 10:40:00,12.5,12.52,12.46,12.47,603200.0,4.6901,4.6977,4.6751,4.6789,603200.0
2014-01-14 10:50:00,12.47,12.48,12.44,12.46,214200.0,4.6789,4.6826,4.6676,4.6751,214200.0
2014-01-14 11:00:00,12.46,12.48,12.44,12.44,213300.0,4.6751,4.6826,4.6676,4.6676,213300.0
2014-01-14 11:10:00,12.44,12.48,12.42,12.47,303200.0,4.6676,4.6826,4.6601,4.6789,303200.0
2014-01-14 11:20:00,12.46,12.49,12.44,12.47,499900.0,4.6751,4.6864,4.6676,4.6789,499900.0
2014-01-14 11:30:00,12.47,12.51,12.47,12.49,145500.0,4.6789,4.6939,4.6789,4.6864,145500.0
2014-01-14 11:40:00,12.49,12.51,12.49,12.5,214200.0,4.6864,4.6939,4.6864,4.6901,214200.0
2014-01-14 11:50:00,12.5,12.51,12.48,12.51,157800.0,4.6901,4.6939,4.6826,4.6939,157800.0
2014-01-14 12:00:00,12.51,12.52,12.49,12.51,151300.0,4.6939,4.6977,4.6864,4.6939,151300.0
2014-01-14 12:10:00,12.51,12.53,12.49,12.51,449900.0,4.6939,4.7014,4.6864,4.6939,449900.0
2014-01-14 12:20:00,12.51,12.53,12.49,12.5,849900.0,4.6939,4.7014,4.6864,4.6901,849900.0
2014-01-14 12:30:00,12.5,12.51,12.47,12.5,249100.0,4.6901,4.6939,4.6789,4.6901,249100.0
2014-01-14 12:40:00,12.5,12.5,12.48,12.5,122500.0,4.6901,4.6901,4.6826,4.6901,122500.0
2014-01-14 12:50:00,12.5,12.51,12.47,12.47,300600.0,4.6901,4.6939,4.6789,4.6789,300600.0
2014-01-14 13:00:00,12.48,12.5,12.47,12.49,136800.0,4.6826,4.6901,4.6789,4.6864,136800.0
2014-01-14 13:10:00,12.48,12.49,12.47,12.48,198100.0,4.6826,4.6864,4.6789,4.6826,198100.0
2014-01-14 13:20:00,12.47,12.48,12.47,12.47,187600.0,4.6789,4.6826,4.6789,4.6789,187600.0
2014-01-14 13:30:00,12.48,12.5,12.47,12.49,245200.0,4.6826,4.6901,4.6789,4.6864,245200.0
2014-01-14 13:40:00,12.49,12.49,12.46,12.49,552800.0,4.6864,4.6864,4.6751,4.6864,552800.0
2014-01-14 13:50:00,12.49,12.49,12.47,12.48,66400.0,4.6864,4.6864,4.6789,4.6826,66400.0
2014-01-14 14:00:00,12.48,12.49,12.44,12.44,464100.0,4.6826,4.6864,4.6676,4.6676,464100.0
2014-01-14 14:10:00,12.45,12.46,12.45,12.46,115600.0,4.6714,4.6751,4.6714,4.6751,115600.0
2014-01-14 14:20:00,12.46,12.48,12.45,12.47,173100.0,4.6751,4.6826,4.6714,4.6789,173100.0
2014-01-14 14:30:00,12.47,12.48,12.45,12.46,271400.0,4.6789,4.6826,4.6714,4.6751,271400.0
2014-01-14 14:40:00,12.45,12.48,12.45,12.48,699600.0,4.6714,4.6826,4.6714,4.6826,699600.0
2014-01-14 14:50:00,12.48,12.48,12.44,12.45,292100.0,4.6826,4.6826,4.6676,4.6714,292100.0
2014-01-14 15:00:00,12.45,12.46,12.44,12.45,512600.0,4.6714,4.6751,4.6676,4.6714,512600.0
2014-01-14 15:10:00,12.45,12.47,12.44,12.45,493100.0,4.6714,4.6789,4.6676,4.6714,493100.0
2014-01-14 15:20:00,12.45,12.46,12.44,12.45,393100.0,4.6714,4.6751,4.6676,4.6714,393100.0
2014-01-14 15:30:00,12.45,12.46,12.44,12.45,529200.0,4.6714,4.6751,4.6676,4.6714,529200.0
2014-01-14 15:40:00,12.45,12.45,12.42,12.43,355200.0,4.6714,4.6714,4.6601,4.6639,355200.0
2014-01-14 15:50:00,12.43,12.43,12.41,12.42,971900.0,4.6639,4.6639,4.6564,4.6601,971900.0
2014-01-15 09:30:00,12.55,12.56,12.51,12.56,642900.0,4.7089,4.7127,4.6939,4.7127,642900.0
2014-01-15 09:40:00,12.57,12.62,12.55,12.62,711000.0,4.7164,4.7352,4.7089,4.7352,711000.0
2014-01-15 09:50:00,12.62,12.69,12.61,12.67,1343900.0,4.7352,4.7614,4.7314,4.7539,1343900.0
2014-01-15 10:00:00,12.67,12.72,12.66,12.71,928000.0,4.7539,4.7727,4.7502,4.7689,928000.0
2014-01-15 10:10:00,12.72,12.73,12.63,12.64,1375400.0,4.7727,4.7764,4.7389,4.7427,1375400.0
2014-01-15 10:20:00,12.63,12.68,12.61,12.65,477000.0,4.7389,4.7577,4.7314,4.7464,477000.0
2014-01-15 10:30:00,12.65,12.66,12.58,12.59,295900.0,4.7464,4.7502,4.7202,4.7239,295900.0
2014-01-15 10:40:00,12.59,12.62,12.58,12.62,439100.0,4.7239,4.7352,4.7202,4.7352,439100.0
2014-01-15 10:50:00,12.62,12.64,12.61,12.62,383200.0,4.7352,4.7427,4.7314,4.7352,383200.0
2014-01-15 11:00:00,12.63,12.7,12.63,12.66,290400.0,4.7389,4.7652,4.7389,4.7502,290400.0
2014-01-15 11:10:00,12.67,12.71,12.66,12.7,302900.0,4.7539,4.7689,4.7502,4.7652,302900.0
2014-01-15 11:20:00,12.7,12.71,12.67,12.69,297100.0,4.7652,4.7689,4.7539,4.7614,297100.0
2014-01-15 11:30:00,12.68,12.7,12.66,12.67,290700.0,4.7577,4.7652,4.7502,4.7539,290700.0
2014-01-15 11:40:00,12.67,12.7,12.66,12.67,721100.0,4.7539,4.7652,4.7502,4.7539,721100.0
2014-01-15 11:50:00,12.67,12.67,12.64,12.67,244700.0,4.7539,4.7539,4.7427,4.7539,244700.0
2014-01-15 12:00:00,12.67,12.77,12.66,12.77,709900.0,4.7539,4.7915,4.7502,4.7915,709900.0
2014-01-15 12:10:00,12.77,12.9,12.74,12.85,1165800.0,4.7915,4.8402,4.7802,4.8215,1165800.0
2014-01-15 12:20:00,12.84,12.94,12.83,12.93,1371700.0,4.8177,4.8552,4.814,4.8515,1371700.0
2014-01-15 12:30:00,12.94,12.94,12.87,12.91,709200.0,4.8552,4.8552,4.829,4.844,709200.0
2014-01-15 12:40:00,12.91,12.92,12.88,12.88,918200.0,4.844,4.8477,4.8327,4.8327,918200.0
2014-01-15 12:50:00,12.89,12.91,12.84,12.86,578200.0,4.8365,4.844,4.8177,4.8252,578200.0
2014-01-15 13:00:00,12.85,12.9,12.83,12.88,858700.0,4.8215,4.8402,4.814,4.8327,858700.0
2014-01-15 13:10:00,12.88,12.9,12.85,12.85,517200.0,4.8327,4.8402,4.8215,4.8215,517200.0
2014-01-15 13:20:00,12.85,12.86,12.8,12.81,510200.0,4.8215,4.8252,4.8027,4.8065,510200.0
2014-01-15 13:30:00,12.81,12.83,12.81,12.81,573200.0,4.8065,4.814,4.8065,4.8065,573200.0
2014-01-15 13:40:00,12.82,12.84,12.8,12.84,498300.0,4.8102,4.8177,4.8027,4.8177,498300.0
2014-01-15 13:50:00,12.84,12.88,12.82,12.85,867500.0,4.8177,4.8327,4.8102,4.8215,867500.0
2014-01-15 14:00:00,12.85,12.86,12.8,12.8,989200.0,4.8215,4.8252,4.8027,4.8027,989200.0
2014-01-15 14:10:00,12.8,12.84,12.8,12.82,1197600.0,4.8027,4.8177,4.8027,4.8102,1197600.0
2014-01-15 14:20:00,12.83,12.84,12.82,12.83,271000.0,4.814,4.8177,4.8102,4.814,271000.0
2014-01-15 14:30:00,12.84,12.86,12.83,12.85,517400.0,4.8177,4.8252,4.814,4.8215,517400.0
2014-01-15 14:40:00,12.85,12.87,12.84,12.86,420900.0,4.8215,4.829,4.8177,4.8252,420900.0
2014-01-15 14:50:00,12.86,12.86,12.82,12.84,299000.0,4.8252,4.8252,4.8102,4.8177,299000.0
2014-01-15 15:00:00,12.84,12.87,12.64,12.69,5271900.0,4.8177,4.829,4.7427,4.7614,5271900.0
2014-01-15 15:10:00,12.69,12.76,12.68,12.74,1479000.0,4.7614,4.7877,4.7577,4.7802,1479000.0
2014-01-15 15:20:00,12.73,12.74,12.65,12.69,1468800.0,4.7764,4.7802,4.7464,4.7614,1468800.0
2014-01-15 15:30:00,12.68,12.71,12.68,12.71,569000.0,4.7577,4.7689,4.7577,4.7689,569000.0
2014-01-15 15:40:00,12.71,12.75,12.69,12.74,1204000.0,4.7689,4.784,4.7614,4.7802,1204000.0
2014-01-15 15:50:00,12.74,12.74,12.7,12.71,1190700.0,4.7802,4.7802,4.7652,4.7689,1190700.0
2014-01-16 09:30:00,12.73,12.8,12.63,12.63,1522900.0,4.7764,4.8027,4.7389,4.7389,1522900.0
2014-01-16 09:40:00,12.64,12.66,12.61,12.62,1010200.0,4.7427,4.7502,4.7314,4.7352,1010200.0
2014-01-16 09:50:00,12.62,12.63,12.6,12.61,578400.0,4.7352,4.7389,4.7277,4.7314,578400.0
2014-01-16 10:00:00,12.61,12.62,12.58,12.61,473300.0,4.7314,4.7352,4.7202,4.7314,473300.0
2014-01-16 10:10:00,12.61,12.63,12.56,12.56,910600.0,4.7314,4.7389,4.7127,4.7127,910600.0
2014-01-16 10:20:00,12.55,12.56,12.51,12.53,571000.0,4.7089,4.7127,4.6939,4.7014,571000.0
2014-01-16 10:30:00,12.53,12.55,12.51,12.52,605600.0,4.7014,4.7089,4.6939,4.6977,605600.0
2014-01-16 10:40:00,12.53,12.56,12.51,12.52,591100.0,4.7014,4.7127,4.6939,4.6977,591100.0
2014-01-16 10:50:00,12.52,12.57,12.5,12.57,1057200.0,4.6977,4.7164,4.6901,4.7164,1057200.0
2014-01-16 11:00:00,12.56,12.59,12.54,12.54,329000.0,4.7127,4.7239,4.7052,4.7052,329000.0
2014-01-16 11:10:00,12.54,12.55,12.51,12.53,458600.0,4.7052,4.7089,4.6939,4.7014,458600.0
2014-01-16 11:20:00,12.53,12.54,12.5,12.52,295600.0,4.7014,4.7052,4.6901,4.6977,295600.0
2014-01-16 11:30:00,12.52,12.55,12.48,12.54,753400.0,4.6977,4.7089,4.6826,4.7052,753400.0
2014-01-16 11:40:00,12.54,12.56,12.53,12.54,348000.0,4.7052,4.7127,4.7014,4.7052,348000.0
2014-01-16 11:50:00,12.54,12.57,12.53,12.54,477700.0,4.7052,4.7164,4.7014,4.7052,477700.0
2014-01-16 12:00:00,12.54,12.54,12.47,12.49,510100.0,4.7052,4.7052,4.6789,4.6864,510100.0
2014-01-16 12:10:00,12.48,12.49,12.47,12.48,718700.0,4.6826,4.6864,4.6789,4.6826,718700.0
2014-01-16 12:20:00,12.49,12.5,12.49,12.5,214400.0,4.6864,4.6901,4.6864,4.6901,214400.0
2014-01-16 12:30:00,12.5,12.52,12.49,12.51,312600.0,4.6901,4.6977,4.6864,4.6939,312600.0
2014-01-16 12:40:00,12.5,12.54,12.5,12.5,264600.0,4.6901,4.7052,4.6901,4.6901,264600.0
2014-01-16 12:50:00,12.51,12.51,12.5,12.5,115100.0,4.6939,4.6939,4.6901,4.6901,115100.0
2014-01-16 13:00:00,12.5,12.54,12.5,12.54,230400.0,4.6901,4.7052,4.6901,4.7052,230400.0
2014-01-16 13:10:00,12.53,12.54,12.5,12.53,305500.0,4.7014,4.7052,4.6901,4.7014,305500.0
2014-01-16 13:20:00,12.53,12.55,12.53,12.54,473200.0,4.7014,4.7089,4.7014,4.7052,473200.0
2014-01-16 13:30:00,12.54,12.54,12.51,12.52,197900.0,4.7052,4.7052,4.6939,4.6977,197900.0
2014-01-16 13:40:00,12.53,12.53,12.47,12.48,299600.0,4.7014,4.7014,4.6789,4.6826,299600.0
2014-01-16 13:50:00,12.48,12.49,12.46,12.49,517900.0,4.6826,4.6864,4.6751,4.6864,517900.0
2014-01-16 14:00:00,12.48,12.49,12.46,12.46,427900.0,4.6826,4.6864,4.6751,4.6751,427900.0
2014-01-16 14:10:00,12.47,12.47,12.46,12.47,143800.0,4.6789,4.6789,4.6751,4.6789,143800.0
2014-01-16 14:20:00,12.46,12.49,12.45,12.49,470800.0,4.6751,4.6864,4.6714,4.6864,470800.0
2014-01-16 14:30:00,12.48,12.53,12.47,12.52,410500.0,4.6826,4.7014,4.6789,4.6977,410500.0
2014-01-16 14:40:00,12.53,12.53,12.48,12.52,514300.0,4.7014,4.7014,4.6826,4.6977,514300.0
2014-01-16 14:50:00,12.51,12.53,12.51,12.52,304800.0,4.6939,4.7014,4.6939,4.6977,304800.0
2014-01-16 15:00:00,12.51,12.52,12.5,12.51,422100.0,4.6939,4.6977,4.6901,4.6939,422100.0
2014-01-16 15:10:00,12.51,12.52,12.49,12.49,344100.0,4.6939,4.6977,4.6864,4.6864,344100.0
2014-01-16 15:20:00,12.5,12.51,12.48,12.49,436000.0,4.6901,4.6939,4.6826,4.6864,436000.0
2014-01-16 15:30:00,12.48,12.5,12.47,12.5,413100.0,4.6826,4.6901,4.6789,4.6901,413100.0
2014-01-16 15:40:00,12.5,12.52,12.5,12.52,489100.0,4.6901,4.6977,4.6901,4.6977,489100.0
2014-01-16 15:50:00,12.52,12.55,12.5,12.55,1215300.0,4.6977,4.7089,4.6901,4.7089,1215300.0
2014-01-17 09:30:00,12.53,12.61,12.49,12.61,1094000.0,4.7014,4.7314,4.6864,4.7314,1094000.0
2014-01-17 09:40:00,12.6,12.64,12.53,12.6,1039500.0,4.7277,4.7427,4.7014,4.7277,1039500.0
2014-01-17 09:50:00,12.6,12.65,12.58,12.62,543700.0,4.7277,4.7464,4.7202,4.7352,543700.0
2014-01-17 10:00:00,12.62,12.63,12.58,12.6,791100.0,4.7352,4.7389,4.7202,4.7277,791100.0
2014-01-17 10:10:00,12.6,12.65,12.6,12.63,526300.0,4.7277,4.7464,4.7277,4.7389,526300.0
2014-01-17 10:20:00,12.63,12.64,12.58,12.59,334000.0,4.7389,4.7427,4.7202,4.7239,334000.0
2014-01-17 10:30:00,12.59,12.59,12.54,12.55,256000.0,4.7239,4.7239,4.7052,4.7089,256000.0
2014-01-17 10:40:00,12.54,12.56,12.53,12.55,483200.0,4.7052,4.7127,4.7014,4.7089,483200.0
2014-01-17 10:50:00,12.55,12.58,12.55,12.55,180000.0,4.7089,4.7202,4.7089,4.7089,180000.0
2014-01-17 11:00:00,12.56,12.57,12.53,12.54,236300.0,4.7127,4.7164,4.7014,4.7052,236300.0
2014-01-17 11:10:00,12.54,12.56,12.53,12.53,161800.0,4.7052,4.7127,4.7014,4.7014,161800.0
2014-01-17 11:20:00,12.53,12.54,12.5,12.51,420100.0,4.7014,4.7052,4.6901,4.6939,420100.0
2014-01-17 11:30:00,12.51,12.53,12.5,12.53,236700.0,4.6939,4.7014,4.6901,4.7014,236700.0
2014-01-17 11:40:00,12.53,12.54,12.52,12.53,183000.0,4.7014,4.7052,4.6977,4.7014,183000.0
2014-01-17 11:50:00,12.54,12.55,12.54,12.55,187100.0,4.7052,4.7089,4.7052,4.7089,187100.0
2014-01-17 12:00:00,12.54,12.55,12.53,12.54,391800.0,4.7052,4.7089,4.7014,4.7052,391800.0
2014-01-17 12:10:00,12.53,12.59,12.53,12.57,273300.0,4.7014,4.7239,4.7014,4.7164,273300.0
2014-01-17 12:20:00,12.58,12.59,12.55,12.58,282900.0,4.7202,4.7239,4.7089,4.7202,282900.0
2014-01-17 12:30:00,12.58,12.58,12.56,12.58,218700.0,4.7202,4.7202,4.7127,4.7202,218700.0
2014-01-17 12:40:00,12.57,12.58,12.56,12.58,219100.0,4.7164,4.7202,4.7127,4.7202,219100.0
2014-01-17 12:50:00,12.58,12.59,12.56,12.56,105900.0,4.7202,4.7239,4.7127,4.7127,105900.0
2014-01-17 13:00:00,12.56,12.57,12.53,12.53,167400.0,4.7127,4.7164,4.7014,4.7014,167400.0
2014-01-17 13:10:00,12.53,12.55,12.5,12.54,518700.0,4.7014,4.7089,4.6901,4.7052,518700.0
2014-01-17 13:20:00,12.53,12.53,12.49,12.49,208800.0,4.7014,4.7014,4.6864,4.6864,208800.0
2014-01-17 13:30:00,12.5,12.51,12.45,12.47,515800.0,4.6901,4.6939,4.6714,4.6789,515800.0
2014-01-17 13:40:00,12.47,12.48,12.42,12.44,466900.0,4.6789,4.6826,4.6601,4.6676,466900.0
2014-01-17 13:50:00,12.44,12.5,12.44,12.48,190600.0,4.6676,4.6901,4.6676,4.6826,190600.0
2014-01-17 14:00:00,12.48,12.49,12.45,12.48,254700.0,4.6826,4.6864,4.6714,4.6826,254700.0
2014-01-17 14:10:00,12.48,12.5,12.47,12.49,175800.0,4.6826,4.6901,4.6789,4.6864,175800.0
2014-01-17 14:20:00,12.49,12.5,12.49,12.49,58000.0,4.6864,4.6901,4.6864,4.6864,58000.0
2014-01-17 14:30:00,12.49,12.5,12.47,12.48,99300.0,4.6864,4.6901,4.6789,4.6826,99300.0
2014-01-17 14:40:00,12.48,12.48,12.47,12.47,76300.0,4.6826,4.6826,4.6789,4.6789,76300.0
2014-01-17 14:50:00,12.47,12.48,12.47,12.48,129400.0,4.6789,4.6826,4.6789,4.6826,129400.0
2014-01-17 15:00:00,12.48,12.49,12.47,12.48,196100.0,4.6826,4.6864,4.6789,4.6826,196100.0
2014-01-17 15:10:00,12.47,12.49,12.45,12.46,339900.0,4.6789,4.6864,4.6714,4.6751,339900.0
2014-01-17 15:20:00,12.46,12.49,12.45,12.49,313400.0,4.6751,4.6864,4.6714,4.6864,313400.0
2014-01-17 15:30:00,12.49,12.49,12.47,12.49,236600.0,4.6864,4.6864,4.6789,4.6864,236600.0
2014-01-17 15:40:00,12.49,12.49,12.46,12.49,482900.0,4.6864,4.6864,4.6751,4.6864,482900.0
2014-01-17 15:50:00,12.48,12.49,12.47,12.49,790500.0,4.6826,4.6864,4.6789,4.6864,790500.0
2014-01-21 09:30:00,12.34,12.39,12.26,12.33,2360100.0,4.6301,4.6489,4.6001,4.6264,2360100.0
2014-01-21 09:40:00,12.33,12.37,12.3,12.34,1363500.0,4.6264,4.6414,4.6151,4.6301,1363500.0
2014-01-21 09:50:00,12.35,12.38,12.32,12.37,894000.0,4.6339,4.6451,4.6226,4.6414,894000.0
2014-01-21 10:00:00,12.36,12.38,12.3,12.32,577000.0,4.6376,4.6451,4.6151,4.6226,577000.0
2014-01-21 10:10:00,12.31,12.32,12.28,12.3,411800.0,4.6189,4.6226,4.6076,4.6151,411800.0
2014-01-21 10:20:00,12.31,12.32,12.26,12.27,410200.0,4.6189,4.6226,4.6001,4.6038,410200.0
2014-01-21 10:30:00,12.26,12.3,12.26,12.29,322700.0,4.6001,4.6151,4.6001,4.6114,322700.0
2014-01-21 10:40:00,12.28,12.29,12.24,12.24,611000.0,4.6076,4.6114,4.5926,4.5926,611000.0
2014-01-21 10:50:00,12.24,12.25,12.22,12.24,403100.0,4.5926,4.5963,4.5851,4.5926,403100.0
2014-01-21 11:00:00,12.23,12.23,12.18,12.18,467100.0,4.5888,4.5888,4.5701,4.5701,467100.0
2014-01-21 11:10:00,12.19,12.21,12.15,12.21,549700.0,4.5738,4.5813,4.5588,4.5813,549700.0
2014-01-21 11:20:00,12.21,12.21,12.18,12.19,394700.0,4.5813,4.5813,4.5701,4.5738,394700.0
2014-01-21 11:30:00,12.2,12.21,12.18,12.2,675100.0,4.5776,4.5813,4.5701,4.5776,675100.0
2014-01-21 11:40:00,12.21,12.25,12.19,12.24,330200.0,4.5813,4.5963,4.5738,4.5926,330200.0
2014-01-21 11:50:00,12.25,12.25,12.18,12.19,268900.0,4.5963,4.5963,4.5701,4.5738,268900.0
2014-01-21 12:00:00,12.18,12.2,12.16,12.16,295500.0,4.5701,4.5776,4.5626,4.5626,295500.0
2014-01-21 12:10:00,12.16,12.17,12.13,12.13,411800.0,4.5626,4.5663,4.5513,4.5513,411800.0
2014-01-21 12:20:00,12.13,12.14,12.13,12.14,249700.0,4.5513,4.5551,4.5513,4.5551,249700.0
2014-01-21 12:30:00,12.14,12.14,12.1,12.12,780700.0,4.5551,4.5551,4.5401,4.5476,780700.0
2014-01-21 12:40:00,12.11,12.15,12.1,12.14,437300.0,4.5438,4.5588,4.5401,4.5551,437300.0
2014-01-21 12:50:00,12.14,12.14,12.11,12.12,225000.0,4.5551,4.5551,4.5438,4.5476,225000.0
2014-01-21 13:00:00,12.11,12.12,12.1,12.12,209500.0,4.5438,4.5476,4.5401,4.5476,209500.0
2014-01-21 13:10:00,12.12,12.15,12.11,12.13,537000.0,4.5476,4.5588,4.5438,4.5513,537000.0
2014-01-21 13:20:00,12.13,12.17,12.13,12.16,382700.0,4.5513,4.5663,4.5513,4.5626,382700.0
2014-01-21 13:30:00,12.17,12.2,12.15,12.19,396100.0,4.5663,4.5776,4.5588,4.5738,396100.0
2014-01-21 13:40:00,12.19,12.23,12.17,12.21,442700.0,4.5738,4.5888,4.5663,4.5813,442700.0
2014-01-21 13:50:00,12.21,12.24,12.2,12.22,271900.0,4.5813,4.5926,4.5776,4.5851,271900.0
2014-01-21 14:00:00,12.21,12.22,12.2,12.21,168400.0,4.5813,4.5851,4.5776,4.5813,168400.0
2014-01-21 14:10:00,12.2,12.2,12.17,12.19,349600.0,4.5776,4.5776,4.5663,4.5738,349600.0
2014-01-21 14:20:00,12.19,12.2,12.17,12.18,317200.0,4.5738,4.5776,4.5663,4.5701,317200.0
2014-01-21 14:30:00,12.18,12.2,12.17,12.2,96100.0,4.5701,4.5776,4.5663,4.5776,96100.0
2014-01-21 14:40:00,12.19,12.2,12.17,12.18,185000.0,4.5738,4.5776,4.5663,4.5701,185000.0
2014-01-21 14:50:00,12.18,12.2,12.17,12.17,539300.0,4.5701,4.5776,4.5663,4.5663,539300.0
2014-01-21 15:00:00,12.17,12.22,12.17,12.22,272500.0,4.5663,4.5851,4.5663,4.5851,272500.0
2014-01-21 15:10:00,12.21,12.21,12.19,12.21,227300.0,4.5813,4.5813,4.5738,4.5813,227300.0
2014-01-21 15:20:00,12.21,12.21,12.2,12.21,170500.0,4.5813,4.5813,4.5776,4.5813,170500.0
2014-01-21 15:30:00,12.21,12.24,12.2,12.24,459700.0,4.5813,4.5926,4.5776,4.5926,459700.0
2014-01-21 15:40:00,12.24,12.25,12.22,12.24,521000.0,4.5926,4.5963,4.5851,4.5926,521000.0
2014-01-21 15:50:00,12.24,12.26,12.23,12.25,1122700.0,4.5926,4.6001,4.5888,4.5963,1122700.0
2014-01-22 09:30:00,12.31,12.42,12.3,12.38,871500.0,4.6189,4.6601,4.6151,4.6451,871500.0
2014-01-22 09:40:00,12.38,12.41,12.34,12.4,541500.0,4.6451,4.6564,4.6301,4.6526,541500.0
2014-01-22 09:50:00,12.4,12.42,12.38,12.4,301400.0,4.6526,4.6601,4.6451,4.6526,301400.0
2014-01-22 10:00:00,12.4,12.45,12.4,12.44,326900.0,4.6526,4.6714,4.6526,4.6676,326900.0
2014-01-22 10:10:00,12.44,12.45,12.4,12.43,309200.0,4.6676,4.6714,4.6526,4.6639,309200.0
2014-01-22 10:20:00,12.44,12.5,12.42,12.5,286900.0,4.6676,4.6901,4.6601,4.6901,286900.0
2014-01-22 10:30:00,12.5,12.55,12.43,12.46,599900.0,4.6901,4.7089,4.6639,4.6751,599900.0
2014-01-22 10:40:00,12.46,12.5,12.45,12.45,215800.0,4.6751,4.6901,4.6714,4.6714,215800.0
2014-01-22 10:50:00,12.45,12.49,12.44,12.47,267100.0,4.6714,4.6864,4.6676,4.6789,267100.0
2014-01-22 11:00:00,12.46,12.48,12.44,12.48,197900.0,4.6751,4.6826,4.6676,4.6826,197900.0
2014-01-22 11:10:00,12.47,12.49,12.43,12.45,309200.0,4.6789,4.6864,4.6639,4.6714,309200.0
2014-01-22 11:20:00,12.44,12.46,12.43,12.46,205500.0,4.6676,4.6751,4.6639,4.6751,205500.0
2014-01-22 11:30:00,12.46,12.47,12.43,12.43,210800.0,4.6751,4.6789,4.6639,4.6639,210800.0
2014-01-22 11:40:00,12.43,12.44,12.43,12.44,113100.0,4.6639,4.6676,4.6639,4.6676,113100.0
2014-01-22 11:50:00,12.43,12.44,12.43,12.43,149500.0,4.6639,4.6676,4.6639,4.6639,149500.0
2014-01-22 12:00:00,12.43,12.48,12.43,12.45,283900.0,4.6639,4.6826,4.6639,4.6714,283900.0
2014-01-22 12:10:00,12.45,12.5,12.44,12.5,227300.0,4.6714,4.6901,4.6676,4.6901,227300.0
2014-01-22 12:20:00,12.51,12.52,12.48,12.52,357500.0,4.6939,4.6977,4.6826,4.6977,357500.0
2014-01-22 12:30:00,12.52,12.52,12.5,12.5,145100.0,4.6977,4.6977,4.6901,4.6901,145100.0
2014-01-22 12:40:00,12.5,12.52,12.45,12.49,349500.0,4.6901,4.6977,4.6714,4.6864,349500.0
2014-01-22 12:50:00,12.49,12.51,12.48,12.49,218000.0,4.6864,4.6939,4.6826,4.6864,218000.0
2014-01-22 13:00:00,12.5,12.55,12.49,12.54,337200.0,4.6901,4.7089,4.6864,4.7052,337200.0
2014-01-22 13:10:00,12.53,12.54,12.51,12.54,170500.0,4.7014,4.7052,4.6939,4.7052,170500.0
2014-01-22 13:20:00,12.54,12.54,12.5,12.52,182200.0,4.7052,4.7052,4.6901,4.6977,182200.0
2014-01-22 13:30:00,12.52,12.53,12.47,12.47,259000.0,4.6977,4.7014,4.6789,4.6789,259000.0
2014-01-22 13:40:00,12.47,12.49,12.45,12.48,302800.0,4.6789,4.6864,4.6714,4.6826,302800.0
2014-01-22 13:50:00,12.48,12.48,12.45,12.46,164000.0,4.6826,4.6826,4.6714,4.6751,164000.0
2014-01-22 14:00:00,12.47,12.5,12.46,12.47,159600.0,4.6789,4.6901,4.6751,4.6789,159600.0
2014-01-22 14:10:00,12.48,12.5,12.47,12.5,156900.0,4.6826,4.6901,4.6789,4.6901,156900.0
2014-01-22 14:20:00,12.5,12.52,12.49,12.51,98100.0,4.6901,4.6977,4.6864,4.6939,98100.0
2014-01-22 14:30:00,12.5,12.54,12.5,12.54,140200.0,4.6901,4.7052,4.6901,4.7052,140200.0
2014-01-22 14:40:00,12.54,12.54,12.52,12.52,118500.0,4.7052,4.7052,4.6977,4.6977,118500.0
2014-01-22 14:50:00,12.53,12.54,12.52,12.54,199400.0,4.7014,4.7052,4.6977,4.7052,199400.0
2014-01-22 15:00:00,12.54,12.54,12.51,12.51,195900.0,4.7052,4.7052,4.6939,4.6939,195900.0
2014-01-22 15:10:00,12.51,12.54,12.51,12.54,217900.0,4.6939,4.7052,4.6939,4.7052,217900.0
2014-01-22 15:20:00,12.54,12.55,12.53,12.53,200600.0,4.7052,4.7089,4.7014,4.7014,200600.0
2014-01-22 15:30:00,12.53,12.55,12.53,12.53,263200.0,4.7014,4.7089,4.7014,4.7014,263200.0
2014-01-22 15:40:00,12.53,12.54,12.53,12.53,313300.0,4.7014,4.7052,4.7014,4.7014,313300.0
2014-01-22 15:50:00,12.53,12.54,12.49,12.51,1147400.0,4.7014,4.7052,4.6864,4.6939,1147400.0
2014-01-23 09:30:00,12.51,12.52,12.43,12.44,985300.0,4.6939,4.6977,4.6639,4.6676,985300.0
2014-01-23 09:40:00,12.45,12.46,12.37,12.38,506800.0,4.6714,4.6751,4.6414,4.6451,506800.0
2014-01-23 09:50:00,12.38,12.38,12.29,12.29,409200.0,4.6451,4.6451,4.6114,4.6114,409200.0
2014-01-23 10:00:00,12.3,12.35,12.29,12.32,350200.0,4.6151,4.6339,4.6114,4.6226,350200.0
2014-01-23 10:10:00,12.32,12.32,12.25,12.29,518300.0,4.6226,4.6226,4.5963,4.6114,518300.0
2014-01-23 10:20:00,12.29,12.3,12.26,12.28,253600.0,4.6114,4.6151,4.6001,4.6076,253600.0
2014-01-23 10:30:00,12.28,12.29,12.22,12.24,388900.0,4.6076,4.6114,4.5851,4.5926,388900.0
2014-01-23 10:40:00,12.23,12.24,12.2,12.21,317800.0,4.5888,4.5926,4.5776,4.5813,317800.0
2014-01-23 10:50:00,12.21,12.24,12.2,12.22,779100.0,4.5813,4.5926,4.5776,4.5851,779100.0
2014-01-23 11:00:00,12.21,12.24,12.2,12.23,494700.0,4.5813,4.5926,4.5776,4.5888,494700.0
2014-01-23 11:10:00,12.23,12.27,12.21,12.26,358400.0,4.5888,4.6038,4.5813,4.6001,358400.0
2014-01-23 11:20:00,12.27,12.28,12.24,12.25,392100.0,4.6038,4.6076,4.5926,4.5963,392100.0
2014-01-23 11:30:00,12.24,12.25,12.2,12.21,399500.0,4.5926,4.5963,4.5776,4.5813,399500.0
2014-01-23 11:40:00,12.21,12.24,12.2,12.2,262100.0,4.5813,4.5926,4.5776,4.5776,262100.0
2014-01-23 11:50:00,12.2,12.21,12.19,12.2,443900.0,4.5776,4.5813,4.5738,4.5776,443900.0
2014-01-23 12:00:00,12.19,12.2,12.18,12.2,419800.0,4.5738,4.5776,4.5701,4.5776,419800.0
2014-01-23 12:10:00,12.2,12.21,12.19,12.2,314700.0,4.5776,4.5813,4.5738,4.5776,314700.0
2014-01-23 12:20:00,12.2,12.21,12.19,12.2,327000.0,4.5776,4.5813,4.5738,4.5776,327000.0
2014-01-23 12:30:00,12.2,12.21,12.17,12.2,468000.0,4.5776,4.5813,4.5663,4.5776,468000.0
2014-01-23 12:40:00,12.2,12.21,12.19,12.21,271200.0,4.5776,4.5813,4.5738,4.5813,271200.0
2014-01-23 12:50:00,12.2,12.21,12.19,12.21,419400.0,4.5776,4.5813,4.5738,4.5813,419400.0
2014-01-23 13:00:00,12.2,12.21,12.19,12.21,242000.0,4.5776,4.5813,4.5738,4.5813,242000.0
2014-01-23 13:10:00,12.21,12.21,12.18,12.19,269900.0,4.5813,4.5813,4.5701,4.5738,269900.0
2014-01-23 13:20:00,12.19,12.19,12.15,12.19,383300.0,4.5738,4.5738,4.5588,4.5738,383300.0
2014-01-23 13:30:00,12.19,12.19,12.15,12.16,317900.0,4.5738,4.5738,4.5588,4.5626,317900.0
2014-01-23 13:40:00,12.17,12.18,12.15,12.15,723000.0,4.5663,4.5701,4.5588,4.5588,723000.0
2014-01-23 13:50:00,12.16,12.16,12.05,12.05,1098900.0,4.5626,4.5626,4.5213,4.5213,1098900.0
2014-01-23 14:00:00,12.05,12.09,12.05,12.09,585100.0,4.5213,4.5363,4.5213,4.5363,585100.0
2014-01-23 14:10:00,12.09,12.09,12.06,12.09,362000.0,4.5363,4.5363,4.5251,4.5363,362000.0
2014-01-23 14:20:00,12.1,12.17,12.09,12.16,575000.0,4.5401,4.5663,4.5363,4.5626,575000.0
2014-01-23 14:30:00,12.17,12.17,12.12,12.14,411100.0,4.5663,4.5663,4.5476,4.5551,411100.0
2014-01-23 14:40:00,12.15,12.15,12.13,12.13,225100.0,4.5588,4.5588,4.5513,4.5513,225100.0
2014-01-23 14:50:00,12.14,12.14,12.13,12.13,148500.0,4.5551,4.5551,4.5513,4.5513,148500.0
2014-01-23 15:00:00,12.13,12.14,12.1,12.11,398900.0,4.5513,4.5551,4.5401,4.5438,398900.0
2014-01-23 15:10:00,12.11,12.11,12.07,12.07,305000.0,4.5438,4.5438,4.5288,4.5288,305000.0
2014-01-23 15:20:00,12.08,12.08,12.07,12.08,194500.0,4.5326,4.5326,4.5288,4.5326,194500.0
2014-01-23 15:30:00,12.07,12.1,12.07,12.1,448000.0,4.5288,4.5401,4.5288,4.5401,448000.0
2014-01-23 15:40:00,12.1,12.14,12.09,12.13,621400.0,4.5401,4.5551,4.5363,4.5513,621400.0
2014-01-23 15:50:00,12.14,12.16,12.13,12.15,939400.0,4.5551,4.5626,4.5513,4.5588,939400.0
2014-01-24 09:30:00,11.97,11.99,11.78,11.9,2112700.0,4.4913,4.4988,4.42,4.465,2112700.0
2014-01-24 09:40:00,11.91,11.93,11.81,11.82,947500.0,4.4688,4.4763,4.4313,4.435,947500.0
2014-01-24 09:50:00,11.83,11.88,11.81,11.87,728600.0,4.4388,4.4575,4.4313,4.4538,728600.0
2014-01-24 10:00:00,11.86,11.87,11.79,11.85,1228900.0,4.45,4.4538,4.4237,4.4463,1228900.0
2014-01-24 10:10:00,11.85,11.87,11.77,11.78,1192900.0,4.4463,4.4538,4.4162,4.42,1192900.0
2014-01-24 10:20:00,11.78,11.85,11.75,11.85,639000.0,4.42,4.4463,4.4087,4.4463,639000.0
2014-01-24 10:30:00,11.84,11.85,11.75,11.77,947500.0,4.4425,4.4463,4.4087,4.4162,947500.0
2014-01-24 10:40:00,11.77,11.78,11.7,11.71,1210400.0,4.4162,4.42,4.39,4.3937,1210400.0
2014-01-24 10:50:00,11.71,11.73,11.7,11.71,644700.0,4.3937,4.4012,4.39,4.3937,644700.0
2014-01-24 11:00:00,11.7,11.74,11.7,11.73,407200.0,4.39,4.405,4.39,4.4012,407200.0
2014-01-24 11:10:00,11.73,11.77,11.71,11.76,628900.0,4.4012,4.4162,4.3937,4.4125,628900.0
2014-01-24 11:20:00,11.76,11.76,11.7,11.7,905400.0,4.4125,4.4125,4.39,4.39,905400.0
2014-01-24 11:30:00,11.7,11.71,11.66,11.71,1382400.0,4.39,4.3937,4.375,4.3937,1382400.0
2014-01-24 11:40:00,11.71,11.74,11.7,11.73,426600.0,4.3937,4.405,4.39,4.4012,426600.0
2014-01-24 11:50:00,11.73,11.76,11.72,11.73,588800.0,4.4012,4.4125,4.3975,4.4012,588800.0
2014-01-24 12:00:00,11.73,11.75,11.7,11.7,457200.0,4.4012,4.4087,4.39,4.39,457200.0
2014-01-24 12:10:00,11.7,11.71,11.7,11.71,192000.0,4.39,4.3937,4.39,4.3937,192000.0
2014-01-24 12:20:00,11.7,11.7,11.69,11.7,388900.0,4.39,4.39,4.3862,4.39,388900.0
2014-01-24 12:30:00,11.7,11.7,11.6,11.62,1211300.0,4.39,4.39,4.3525,4.36,1211300.0
2014-01-24 12:40:00,11.62,11.66,11.62,11.66,245100.0,4.36,4.375,4.36,4.375,245100.0
2014-01-24 12:50:00,11.66,11.82,11.65,11.79,641900.0,4.375,4.435,4.3712,4.4237,641900.0
2014-01-24 13:00:00,11.78,11.82,11.77,11.82,535300.0,4.42,4.435,4.4162,4.435,535300.0
2014-01-24 13:10:00,11.82,11.84,11.81,11.82,349000.0,4.435,4.4425,4.4313,4.435,349000.0
2014-01-24 13:20:00,11.82,11.83,11.77,11.78,256000.0,4.435,4.4388,4.4162,4.42,256000.0
2014-01-24 13:30:00,11.78,11.8,11.77,11.79,310900.0,4.42,4.4275,4.4162,4.4237,310900.0
2014-01-24 13:40:00,11.79,11.8,11.76,11.8,278300.0,4.4237,4.4275,4.4125,4.4275,278300.0
2014-01-24 13:50:00,11.8,11.81,11.77,11.79,508600.0,4.4275,4.4313,4.4162,4.4237,508600.0
2014-01-24 14:00:00,11.79,11.79,11.75,11.76,162700.0,4.4237,4.4237,4.4087,4.4125,162700.0
2014-01-24 14:10:00,11.76,11.77,11.75,11.76,80300.0,4.4125,4.4162,4.4087,4.4125,80300.0
2014-01-24 14:20:00,11.76,11.77,11.74,11.74,314200.0,4.4125,4.4162,4.405,4.405,314200.0
2014-01-24 14:30:00,11.74,11.75,11.72,11.73,394600.0,4.405,4.4087,4.3975,4.4012,394600.0
2014-01-24 14:40:00,11.73,11.74,11.71,11.73,210300.0,4.4012,4.405,4.3937,4.4012,210300.0
2014-01-24 14:50:00,11.74,11.78,11.73,11.77,243000.0,4.405,4.42,4.4012,4.4162,243000.0
2014-01-24 15:00:00,11.77,11.78,11.76,11.76,135300.0,4.4162,4.42,4.4125,4.4125,135300.0
2014-01-24 15:10:00,11.76,11.78,11.76,11.78,167100.0,4.4125,4.42,4.4125,4.42,167100.0
2014-01-24 15:20:00,11.78,11.79,11.76,11.77,342700.0,4.42,4.4237,4.4125,4.4162,342700.0
2014-01-24 15:30:00,11.77,11.81,11.77,11.78,372400.0,4.4162,4.4313,4.4162,4.42,372400.0
2014-01-24 15:40:00,11.79,11.79,11.73,11.73,605300.0,4.4237,4.4237,4.4012,4.4012,605300.0
2014-01-24 15:50:00,11.73,11.79,11.73,11.76,1240600.0,4.4012,4.4237,4.4012,4.4125,1240600.0
2014-01-27 09:30:00,11.69,11.81,11.69,11.76,902100.0,4.3862,4.4313,4.3862,4.4125,902100.0
2014-01-27 09:40:00,11.74,11.83,11.74,11.77,678100.0,4.405,4.4388,4.405,4.4162,678100.0
2014-01-27 09:50:00,11.77,11.8,11.76,11.77,365400.0,4.4162,4.4275,4.4125,4.4162,365400.0
2014-01-27 10:00:00,11.77,11.82,11.76,11.78,479100.0,4.4162,4.435,4.4125,4.42,479100.0
2014-01-27 10:10:00,11.78,11.79,11.73,11.75,440700.0,4.42,4.4237,4.4012,4.4087,440700.0
2014-01-27 10:20:00,11.75,11.78,11.71,11.71,375500.0,4.4087,4.42,4.3937,4.3937,375500.0
2014-01-27 10:30:00,11.71,11.72,11.69,11.7,894800.0,4.3937,4.3975,4.3862,4.39,894800.0
2014-01-27 10:40:00,11.71,11.72,11.69,11.69,547300.0,4.3937,4.3975,4.3862,4.3862,547300.0
2014-01-27 10:50:00,11.7,11.73,11.68,11.68,476900.0,4.39,4.4012,4.3825,4.3825,476900.0
2014-01-27 11:00:00,11.68,11.7,11.66,11.68,531800.0,4.3825,4.39,4.375,4.3825,531800.0
2014-01-27 11:10:00,11.69,11.69,11.67,11.68,274600.0,4.3862,4.3862,4.3787,4.3825,274600.0
2014-01-27 11:20:00,11.69,11.69,11.67,11.68,301200.0,4.3862,4.3862,4.3787,4.3825,301200.0
2014-01-27 11:30:00,11.68,11.7,11.67,11.68,665100.0,4.3825,4.39,4.3787,4.3825,665100.0
2014-01-27 11:40:00,11.69,11.71,11.67,11.68,869800.0,4.3862,4.3937,4.3787,4.3825,869800.0
2014-01-27 11:50:00,11.68,11.69,11.58,11.59,814300.0,4.3825,4.3862,4.345,4.3487,814300.0
2014-01-27 12:00:00,11.59,11.61,11.56,11.59,619100.0,4.3487,4.3562,4.3374,4.3487,619100.0
2014-01-27 12:10:00,11.58,11.62,11.55,11.57,820000.0,4.345,4.36,4.3337,4.3412,820000.0
2014-01-27 12:20:00,11.56,11.57,11.5,11.53,916300.0,4.3374,4.3412,4.3149,4.3262,916300.0
2014-01-27 12:30:00,11.53,11.57,11.52,11.57,432700.0,4.3262,4.3412,4.3224,4.3412,432700.0
2014-01-27 12:40:00,11.57,11.58,11.53,11.55,379600.0,4.3412,4.345,4.3262,4.3337,379600.0
2014-01-27 12:50:00,11.55,11.58,11.53,11.53,387900.0,4.3337,4.345,4.3262,4.3262,387900.0
2014-01-27 13:00:00,11.54,11.59,11.53,11.54,450000.0,4.3299,4.3487,4.3262,4.3299,450000.0
2014-01-27 13:10:00,11.55,11.59,11.54,11.58,324900.0,4.3337,4.3487,4.3299,4.345,324900.0
2014-01-27 13:20:00,11.58,11.59,11.54,11.58,348800.0,4.345,4.3487,4.3299,4.345,348800.0
2014-01-27 13:30:00,11.58,11.6,11.56,11.57,364700.0,4.345,4.3525,4.3374,4.3412,364700.0
2014-01-27 13:40:00,11.57,11.62,11.56,11.62,436500.0,4.3412,4.36,4.3374,4.36,436500.0
2014-01-27 13:50:00,11.62,11.64,11.58,11.58,392400.0,4.36,4.3675,4.345,4.345,392400.0
2014-01-27 14:00:00,11.58,11.61,11.58,11.58,233600.0,4.345,4.3562,4.345,4.345,233600.0
2014-01-27 14:10:00,11.58,11.62,11.57,11.6,227400.0,4.345,4.36,4.3412,4.3525,227400.0
2014-01-27 14:20:00,11.61,11.68,11.61,11.67,391400.0,4.3562,4.3825,4.3562,4.3787,391400.0
2014-01-27 14:30:00,11.67,11.74,11.66,11.73,365900.0,4.3787,4.405,4.375,4.4012,365900.0
2014-01-27 14:40:00,11.73,11.73,11.68,11.7,280800.0,4.4012,4.4012,4.3825,4.39,280800.0
2014-01-27 14:50:00,11.7,11.76,11.7,11.75,376500.0,4.39,4.4125,4.39,4.4087,376500.0
2014-01-27 15:00:00,11.74,11.75,11.72,11.74,260100.0,4.405,4.4087,4.3975,4.405,260100.0
2014-01-27 15:10:00,11.73,11.81,11.72,11.81,457900.0,4.4012,4.4313,4.3975,4.4313,457900.0
2014-01-27 15:20:00,11.8,11.81,11.77,11.78,463500.0,4.4275,4.4313,4.4162,4.42,463500.0
2014-01-27 15:30:00,11.78,11.79,11.76,11.79,564700.0,4.42,4.4237,4.4125,4.4237,564700.0
2014-01-27 15:40:00,11.79,11.8,11.76,11.79,830300.0,4.4237,4.4275,4.4125,4.4237,830300.0
2014-01-27 15:50:00,11.78,11.81,11.77,11.81,2428100.0,4.42,4.4313,4.4162,4.4313,2428100.0
2014-01-28 09:30:00,11.8,11.81,11.66,11.7,885000.0,4.4275,4.4313,4.375,4.39,885000.0
2014-01-28 09:40:00,11.71,11.76,11.69,11.7,500600.0,4.3937,4.4125,4.3862,4.39,500600.0
2014-01-28 09:50:00,11.7,11.77,11.69,11.74,364200.0,4.39,4.4162,4.3862,4.405,364200.0
2014-01-28 10:00:00,11.74,11.78,11.71,11.71,435300.0,4.405,4.42,4.3937,4.3937,435300.0
2014-01-28 10:10:00,11.71,11.72,11.65,11.66,577700.0,4.3937,4.3975,4.3712,4.375,577700.0
2014-01-28 10:20:00,11.66,11.71,11.64,11.7,405700.0,4.375,4.3937,4.3675,4.39,405700.0
2014-01-28 10:30:00,11.71,11.71,11.62,11.63,350600.0,4.3937,4.3937,4.36,4.3637,350600.0
2014-01-28 10:40:00,11.62,11.68,11.62,11.64,721600.0,4.36,4.3825,4.36,4.3675,721600.0
2014-01-28 10:50:00,11.65,11.66,11.63,11.64,215700.0,4.3712,4.375,4.3637,4.3675,215700.0
2014-01-28 11:00:00,11.63,11.66,11.62,11.63,332600.0,4.3637,4.375,4.36,4.3637,332600.0
2014-01-28 11:10:00,11.63,11.67,11.62,11.65,279800.0,4.3637,4.3787,4.36,4.3712,279800.0
2014-01-28 11:20:00,11.65,11.66,11.61,11.62,259500.0,4.3712,4.375,4.3562,4.36,259500.0
2014-01-28 11:30:00,11.62,11.63,11.6,11.6,541500.0,4.36,4.3637,4.3525,4.3525,541500.0
2014-01-28 11:40:00,11.6,11.61,11.55,11.56,734900.0,4.3525,4.3562,4.3337,4.3374,734900.0
2014-01-28 11:50:00,11.57,11.6,11.55,11.59,449500.0,4.3412,4.3525,4.3337,4.3487,449500.0
2014-01-28 12:00:00,11.58,11.61,11.56,11.6,176300.0,4.345,4.3562,4.3374,4.3525,176300.0
2014-01-28 12:10:00,11.61,11.63,11.59,11.63,222800.0,4.3562,4.3637,4.3487,4.3637,222800.0
2014-01-28 12:20:00,11.63,11.64,11.61,11.63,164800.0,4.3637,4.3675,4.3562,4.3637,164800.0
2014-01-28 12:30:00,11.64,11.66,11.62,11.63,214400.0,4.3675,4.375,4.36,4.3637,214400.0
2014-01-28 12:40:00,11.63,11.66,11.6,11.6,257700.0,4.3637,4.375,4.3525,4.3525,257700.0
2014-01-28 12:50:00,11.6,11.61,11.6,11.6,87900.0,4.3525,4.3562,4.3525,4.3525,87900.0
2014-01-28 13:00:00,11.61,11.61,11.59,11.6,161100.0,4.3562,4.3562,4.3487,4.3525,161100.0
2014-01-28 13:10:00,11.6,11.61,11.59,11.6,127200.0,4.3525,4.3562,4.3487,4.3525,127200.0
2014-01-28 13:20:00,11.6,11.61,11.6,11.61,111500.0,4.3525,4.3562,4.3525,4.3562,111500.0
2014-01-28 13:30:00,11.61,11.63,11.6,11.61,315000.0,4.3562,4.3637,4.3525,4.3562,315000.0
2014-01-28 13:40:00,11.61,11.62,11.59,11.59,281900.0,4.3562,4.36,4.3487,4.3487,281900.0
2014-01-28 13:50:00,11.6,11.62,11.58,11.59,365000.0,4.3525,4.36,4.345,4.3487,365000.0
2014-01-28 14:00:00,11.59,11.61,11.56,11.57,479900.0,4.3487,4.3562,4.3374,4.3412,479900.0
2014-01-28 14:10:00,11.58,11.59,11.56,11.57,210600.0,4.345,4.3487,4.3374,4.3412,210600.0
2014-01-28 14:20:00,11.57,11.58,11.56,11.58,214300.0,4.3412,4.345,4.3374,4.345,214300.0
2014-01-28 14:30:00,11.58,11.58,11.57,11.58,109900.0,4.345,4.345,4.3412,4.345,109900.0
2014-01-28 14:40:00,11.58,11.62,11.57,11.62,324400.0,4.345,4.36,4.3412,4.36,324400.0
2014-01-28 14:50:00,11.61,11.65,11.61,11.63,301400.0,4.3562,4.3712,4.3562,4.3637,301400.0
2014-01-28 15:00:00,11.63,11.64,11.61,11.62,116200.0,4.3637,4.3675,4.3562,4.36,116200.0
2014-01-28 15:10:00,11.63,11.65,11.62,11.64,136300.0,4.3637,4.3712,4.36,4.3675,136300.0
2014-01-28 15:20:00,11.63,11.68,11.63,11.67,253800.0,4.3637,4.3825,4.3637,4.3787,253800.0
2014-01-28 15:30:00,11.66,11.68,11.64,11.68,275300.0,4.375,4.3825,4.3675,4.3825,275300.0
2014-01-28 15:40:00,11.68,11.69,11.64,11.64,465500.0,4.3825,4.3862,4.3675,4.3675,465500.0
2014-01-28 15:50:00,11.64,11.7,11.64,11.68,974400.0,4.3675,4.39,4.3675,4.3825,974400.0
2014-01-29 09:30:00,11.27,11.36,11.23,11.28,2968300.0,4.2286,4.2624,4.2136,4.2324,2968300.0
2014-01-29 09:40:00,11.29,11.36,11.26,11.32,1127800.0,4.2361,4.2624,4.2249,4.2474,1127800.0
2014-01-29 09:50:00,11.32,11.38,11.29,11.35,1474400.0,4.2474,4.2699,4.2361,4.2587,1474400.0
2014-01-29 10:00:00,11.35,11.46,11.33,11.46,914200.0,4.2587,4.2999,4.2511,4.2999,914200.0
2014-01-29 10:10:00,11.46,11.47,11.37,11.41,606900.0,4.2999,4.3037,4.2662,4.2812,606900.0
2014-01-29 10:20:00,11.4,11.42,11.35,11.41,680400.0,4.2774,4.2849,4.2587,4.2812,680400.0
2014-01-29 10:30:00,11.41,11.46,11.39,11.45,356100.0,4.2812,4.2999,4.2737,4.2962,356100.0
2014-01-29 10:40:00,11.45,11.48,11.41,11.41,448400.0,4.2962,4.3074,4.2812,4.2812,448400.0
2014-01-29 10:50:00,11.41,11.45,11.4,11.41,222900.0,4.2812,4.2962,4.2774,4.2812,222900.0
2014-01-29 11:00:00,11.42,11.46,11.41,11.45,284500.0,4.2849,4.2999,4.2812,4.2962,284500.0
2014-01-29 11:10:00,11.46,11.46,11.41,11.41,364200.0,4.2999,4.2999,4.2812,4.2812,364200.0
2014-01-29 11:20:00,11.42,11.48,11.42,11.48,288900.0,4.2849,4.3074,4.2849,4.3074,288900.0
2014-01-29 11:30:00,11.47,11.48,11.42,11.43,311700.0,4.3037,4.3074,4.2849,4.2887,311700.0
2014-01-29 11:40:00,11.43,11.44,11.4,11.43,231500.0,4.2887,4.2924,4.2774,4.2887,231500.0
2014-01-29 11:50:00,11.42,11.45,11.41,11.43,246900.0,4.2849,4.2962,4.2812,4.2887,246900.0
2014-01-29 12:00:00,11.42,11.44,11.37,11.38,403400.0,4.2849,4.2924,4.2662,4.2699,403400.0
2014-01-29 12:10:00,11.38,11.39,11.34,11.34,344400.0,4.2699,4.2737,4.2549,4.2549,344400.0
2014-01-29 12:20:00,11.34,11.38,11.33,11.34,361300.0,4.2549,4.2699,4.2511,4.2549,361300.0
2014-01-29 12:30:00,11.33,11.34,11.32,11.33,220300.0,4.2511,4.2549,4.2474,4.2511,220300.0
2014-01-29 12:40:00,11.34,11.35,11.33,11.35,367400.0,4.2549,4.2587,4.2511,4.2587,367400.0
2014-01-29 12:50:00,11.34,11.35,11.32,11.34,341900.0,4.2549,4.2587,4.2474,4.2549,341900.0
2014-01-29 13:00:00,11.34,11.37,11.34,11.36,145000.0,4.2549,4.2662,4.2549,4.2624,145000.0
2014-01-29 13:10:00,11.37,11.37,11.34,11.35,341400.0,4.2662,4.2662,4.2549,4.2587,341400.0
2014-01-29 13:20:00,11.34,11.38,11.34,11.36,256700.0,4.2549,4.2699,4.2549,4.2624,256700.0
2014-01-29 13:30:00,11.37,11.38,11.35,11.36,273900.0,4.2662,4.2699,4.2587,4.2624,273900.0
2014-01-29 13:40:00,11.36,11.36,11.33,11.36,425000.0,4.2624,4.2624,4.2511,4.2624,425000.0
2014-01-29 13:50:00,11.36,11.39,11.33,11.39,406500.0,4.2624,4.2737,4.2511,4.2737,406500.0
2014-01-29 14:00:00,11.38,11.38,11.28,11.32,1035500.0,4.2699,4.2699,4.2324,4.2474,1035500.0
2014-01-29 14:10:00,11.33,11.33,11.26,11.27,420700.0,4.2511,4.2511,4.2249,4.2286,420700.0
2014-01-29 14:20:00,11.27,11.34,11.26,11.32,638300.0,4.2286,4.2549,4.2249,4.2474,638300.0
2014-01-29 14:30:00,11.32,11.37,11.28,11.35,665100.0,4.2474,4.2662,4.2324,4.2587,665100.0
2014-01-29 14:40:00,11.36,11.38,11.32,11.34,377600.0,4.2624,4.2699,4.2474,4.2549,377600.0
2014-01-29 14:50:00,11.33,11.36,11.31,11.31,417100.0,4.2511,4.2624,4.2436,4.2436,417100.0
2014-01-29 15:00:00,11.31,11.35,11.3,11.32,251900.0,4.2436,4.2587,4.2399,4.2474,251900.0
2014-01-29 15:10:00,11.33,11.34,11.25,11.29,860300.0,4.2511,4.2549,4.2211,4.2361,860300.0
2014-01-29 15:20:00,11.28,11.35,11.28,11.31,467900.0,4.2324,4.2587,4.2324,4.2436,467900.0
2014-01-29 15:30:00,11.31,11.32,11.28,11.32,440100.0,4.2436,4.2474,4.2324,4.2474,440100.0
2014-01-29 15:40:00,11.31,11.34,11.26,11.33,1080600.0,4.2436,4.2549,4.2249,4.2511,1080600.0
2014-01-29 15:50:00,11.34,11.36,11.32,11.33,1652000.0,4.2549,4.2624,4.2474,4.2511,1652000.0
2014-01-30 09:30:00,11.52,11.63,11.47,11.5,1194100.0,4.3224,4.3637,4.3037,4.3149,1194100.0
2014-01-30 09:40:00,11.5,11.54,11.45,11.47,336800.0,4.3149,4.3299,4.2962,4.3037,336800.0
2014-01-30 09:50:00,11.47,11.47,11.41,11.44,483600.0,4.3037,4.3037,4.2812,4.2924,483600.0
2014-01-30 10:00:00,11.44,11.45,11.35,11.36,1177600.0,4.2924,4.2962,4.2587,4.2624,1177600.0
2014-01-30 10:10:00,11.37,11.41,11.34,11.37,514900.0,4.2662,4.2812,4.2549,4.2662,514900.0
2014-01-30 10:20:00,11.37,11.39,11.35,11.36,461600.0,4.2662,4.2737,4.2587,4.2624,461600.0
2014-01-30 10:30:00,11.36,11.38,11.34,11.36,527500.0,4.2624,4.2699,4.2549,4.2624,527500.0
2014-01-30 10:40:00,11.37,11.42,11.36,11.39,177500.0,4.2662,4.2849,4.2624,4.2737,177500.0
2014-01-30 10:50:00,11.38,11.4,11.36,11.37,189100.0,4.2699,4.2774,4.2624,4.2662,189100.0
2014-01-30 11:00:00,11.38,11.39,11.32,11.35,300800.0,4.2699,4.2737,4.2474,4.2587,300800.0
2014-01-30 11:10:00,11.35,11.38,11.34,11.36,246000.0,4.2587,4.2699,4.2549,4.2624,246000.0
2014-01-30 11:20:00,11.37,11.41,11.37,11.38,275100.0,4.2662,4.2812,4.2662,4.2699,275100.0
2014-01-30 11:30:00,11.39,11.41,11.37,11.41,327800.0,4.2737,4.2812,4.2662,4.2812,327800.0
2014-01-30 11:40:00,11.4,11.45,11.4,11.45,289000.0,4.2774,4.2962,4.2774,4.2962,289000.0
2014-01-30 11:50:00,11.44,11.5,11.44,11.48,412500.0,4.2924,4.3149,4.2924,4.3074,412500.0
2014-01-30 12:00:00,11.48,11.5,11.48,11.49,304000.0,4.3074,4.3149,4.3074,4.3112,304000.0
2014-01-30 12:10:00,11.5,11.5,11.48,11.48,186300.0,4.3149,4.3149,4.3074,4.3074,186300.0
2014-01-30 12:20:00,11.48,11.49,11.41,11.41,188200.0,4.3074,4.3112,4.2812,4.2812,188200.0
2014-01-30 12:30:00,11.41,11.43,11.41,11.42,189600.0,4.2812,4.2887,4.2812,4.2849,189600.0
2014-01-30 12:40:00,11.42,11.43,11.39,11.39,262100.0,4.2849,4.2887,4.2737,4.2737,262100.0
2014-01-30 12:50:00,11.39,11.41,11.36,11.37,272000.0,4.2737,4.2812,4.2624,4.2662,272000.0
2014-01-30 13:00:00,11.37,11.38,11.32,11.33,358000.0,4.2662,4.2699,4.2474,4.2511,358000.0
2014-01-30 13:10:00,11.32,11.33,11.27,11.28,1465500.0,4.2474,4.2511,4.2286,4.2324,1465500.0
2014-01-30 13:20:00,11.28,11.34,11.27,11.3,679000.0,4.2324,4.2549,4.2286,4.2399,679000.0
2014-01-30 13:30:00,11.31,11.34,11.3,11.32,502200.0,4.2436,4.2549,4.2399,4.2474,502200.0
2014-01-30 13:40:00,11.32,11.33,11.29,11.3,481900.0,4.2474,4.2511,4.2361,4.2399,481900.0
2014-01-30 13:50:00,11.3,11.34,11.29,11.31,209000.0,4.2399,4.2549,4.2361,4.2436,209000.0
2014-01-30 14:00:00,11.31,11.34,11.3,11.3,155500.0,4.2436,4.2549,4.2399,4.2399,155500.0
2014-01-30 14:10:00,11.3,11.34,11.3,11.34,186000.0,4.2399,4.2549,4.2399,4.2549,186000.0
2014-01-30 14:20:00,11.34,11.34,11.3,11.3,136300.0,4.2549,4.2549,4.2399,4.2399,136300.0
2014-01-30 14:30:00,11.3,11.33,11.28,11.31,338300.0,4.2399,4.2511,4.2324,4.2436,338300.0
2014-01-30 14:40:00,11.31,11.33,11.3,11.3,191700.0,4.2436,4.2511,4.2399,4.2399,191700.0
2014-01-30 14:50:00,11.3,11.33,11.3,11.33,383500.0,4.2399,4.2511,4.2399,4.2511,383500.0
2014-01-30 15:00:00,11.33,11.34,11.3,11.3,343400.0,4.2511,4.2549,4.2399,4.2399,343400.0
2014-01-30 15:10:00,11.3,11.34,11.3,11.34,234500.0,4.2399,4.2549,4.2399,4.2549,234500.0
2014-01-30 15:20:00,11.33,11.35,11.31,11.34,559800.0,4.2511,4.2587,4.2436,4.2549,559800.0
2014-01-30 15:30:00,11.33,11.34,11.33,11.33,106400.0,4.2511,4.2549,4.2511,4.2511,106400.0
2014-01-30 15:40:00,11.33,11.37,11.33,11.35,599700.0,4.2511,4.2662,4.2511,4.2587,599700.0
2014-01-30 15:50:00,11.35,11.35,11.32,11.35,967200.0,4.2587,4.2587,4.2474,4.2587,967200.0
2014-01-31 09:30:00,11.29,11.38,11.27,11.37,803000.0,4.2361,4.2699,4.2286,4.2662,803000.0
2014-01-31 09:40:00,11.36,11.37,11.27,11.33,1142500.0,4.2624,4.2662,4.2286,4.2511,1142500.0
2014-01-31 09:50:00,11.34,11.35,11.26,11.28,815800.0,4.2549,4.2587,4.2249,4.2324,815800.0
2014-01-31 10:00:00,11.28,11.34,11.27,11.29,572300.0,4.2324,4.2549,4.2286,4.2361,572300.0
2014-01-31 10:10:00,11.29,11.34,11.28,11.32,441900.0,4.2361,4.2549,4.2324,4.2474,441900.0
2014-01-31 10:20:00,11.32,11.35,11.28,11.28,279400.0,4.2474,4.2587,4.2324,4.2324,279400.0
2014-01-31 10:30:00,11.28,11.37,11.28,11.37,218000.0,4.2324,4.2662,4.2324,4.2662,218000.0
2014-01-31 10:40:00,11.37,11.42,11.35,11.42,468600.0,4.2662,4.2849,4.2587,4.2849,468600.0
2014-01-31 10:50:00,11.43,11.46,11.42,11.44,424900.0,4.2887,4.2999,4.2849,4.2924,424900.0
2014-01-31 11:00:00,11.44,11.45,11.4,11.43,358900.0,4.2924,4.2962,4.2774,4.2887,358900.0
2014-01-31 11:10:00,11.43,11.48,11.42,11.46,314800.0,4.2887,4.3074,4.2849,4.2999,314800.0
2014-01-31 11:20:00,11.45,11.51,11.44,11.51,550600.0,4.2962,4.3187,4.2924,4.3187,550600.0
2014-01-31 11:30:00,11.5,11.52,11.45,11.47,285700.0,4.3149,4.3224,4.2962,4.3037,285700.0
2014-01-31 11:40:00,11.47,11.51,11.47,11.51,384100.0,4.3037,4.3187,4.3037,4.3187,384100.0
2014-01-31 11:50:00,11.51,11.55,11.47,11.54,356100.0,4.3187,4.3337,4.3037,4.3299,356100.0
2014-01-31 12:00:00,11.54,11.68,11.54,11.66,2276400.0,4.3299,4.3825,4.3299,4.375,2276400.0
2014-01-31 12:10:00,11.66,11.68,11.49,11.5,1208000.0,4.375,4.3825,4.3112,4.3149,1208000.0
2014-01-31 12:20:00,11.49,11.54,11.35,11.42,1691100.0,4.3112,4.3299,4.2587,4.2849,1691100.0
2014-01-31 12:30:00,11.42,11.45,11.37,11.4,886000.0,4.2849,4.2962,4.2662,4.2774,886000.0
2014-01-31 12:40:00,11.39,11.48,11.39,11.43,744400.0,4.2737,4.3074,4.2737,4.2887,744400.0
2014-01-31 12:50:00,11.43,11.44,11.31,11.35,886000.0,4.2887,4.2924,4.2436,4.2587,886000.0
2014-01-31 13:00:00,11.35,11.35,11.3,11.3,563200.0,4.2587,4.2587,4.2399,4.2399,563200.0
2014-01-31 13:10:00,11.3,11.33,11.27,11.33,780600.0,4.2399,4.2511,4.2286,4.2511,780600.0
2014-01-31 13:20:00,11.33,11.34,11.27,11.31,446300.0,4.2511,4.2549,4.2286,4.2436,446300.0
2014-01-31 13:30:00,11.31,11.35,11.31,11.34,598200.0,4.2436,4.2587,4.2436,4.2549,598200.0
2014-01-31 13:40:00,11.34,11.38,11.33,11.37,463800.0,4.2549,4.2699,4.2511,4.2662,463800.0
2014-01-31 13:50:00,11.37,11.41,11.37,11.4,448700.0,4.2662,4.2812,4.2662,4.2774,448700.0
2014-01-31 14:00:00,11.4,11.41,11.38,11.38,219400.0,4.2774,4.2812,4.2699,4.2699,219400.0
2014-01-31 14:10:00,11.38,11.39,11.35,11.36,190000.0,4.2699,4.2737,4.2587,4.2624,190000.0
2014-01-31 14:20:00,11.36,11.36,11.3,11.31,250300.0,4.2624,4.2624,4.2399,4.2436,250300.0
2014-01-31 14:30:00,11.3,11.36,11.3,11.32,322700.0,4.2399,4.2624,4.2399,4.2474,322700.0
2014-01-31 14:40:00,11.32,11.35,11.31,11.34,172600.0,4.2474,4.2587,4.2436,4.2549,172600.0
2014-01-31 14:50:00,11.34,11.35,11.33,11.33,276200.0,4.2549,4.2587,4.2511,4.2511,276200.0
2014-01-31 15:00:00,11.34,11.34,11.2,11.24,1212600.0,4.2549,4.2549,4.2024,4.2174,1212600.0
2014-01-31 15:10:00,11.24,11.24,11.2,11.21,563600.0,4.2174,4.2174,4.2024,4.2061,563600.0
2014-01-31 15:20:00,11.21,11.24,11.15,11.23,1608500.0,4.2061,4.2174,4.1836,4.2136,1608500.0
2014-01-31 15:30:00,11.23,11.25,11.2,11.2,497800.0,4.2136,4.2211,4.2024,4.2024,497800.0
2014-01-31 15:40:00,11.2,11.22,11.15,11.17,1151200.0,4.2024,4.2099,4.1836,4.1911,1151200.0
2014-01-31 15:50:00,11.16,11.22,11.16,11.21,2515200.0,4.1874,4.2099,4.1874,4.2061,2515200.0
2014-02-03 09:30:00,11.15,11.18,11.05,11.11,2397700.0,4.1836,4.1949,4.1461,4.1686,2397700.0
2014-02-03 09:40:00,11.11,11.13,11.05,11.11,1536800.0,4.1686,4.1761,4.1461,4.1686,1536800.0
2014-02-03 09:50:00,11.1,11.12,11.06,11.1,1416200.0,4.1649,4.1724,4.1498,4.1649,1416200.0
2014-02-03 10:00:00,11.1,11.15,11.04,11.14,1119400.0,4.1649,4.1836,4.1423,4.1799,1119400.0
2014-02-03 10:10:00,11.14,11.16,11.08,11.12,1654300.0,4.1799,4.1874,4.1573,4.1724,1654300.0
2014-02-03 10:20:00,11.12,11.16,11.1,11.15,1594100.0,4.1724,4.1874,4.1649,4.1836,1594100.0
2014-02-03 10:30:00,11.15,11.16,11.09,11.14,797900.0,4.1836,4.1874,4.1611,4.1799,797900.0
2014-02-03 10:40:00,11.14,11.16,11.09,11.1,710400.0,4.1799,4.1874,4.1611,4.1649,710400.0
2014-02-03 10:50:00,11.1,11.14,11.09,11.1,583600.0,4.1649,4.1799,4.1611,4.1649,583600.0
2014-02-03 11:00:00,11.11,11.12,11.08,11.1,1195600.0,4.1686,4.1724,4.1573,4.1649,1195600.0
2014-02-03 11:10:00,11.1,11.11,11.06,11.09,857600.0,4.1649,4.1686,4.1498,4.1611,857600.0
2014-02-03 11:20:00,11.09,11.12,11.06,11.09,783800.0,4.1611,4.1724,4.1498,4.1611,783800.0
2014-02-03 11:30:00,11.09,11.11,11.07,11.08,509200.0,4.1611,4.1686,4.1536,4.1573,509200.0
2014-02-03 11:40:00,11.08,11.08,11.03,11.03,438800.0,4.1573,4.1573,4.1386,4.1386,438800.0
2014-02-03 11:50:00,11.04,11.07,11.01,11.01,579400.0,4.1423,4.1536,4.1311,4.1311,579400.0
2014-02-03 12:00:00,11.01,11.02,10.96,10.97,873800.0,4.1311,4.1348,4.1123,4.1161,873800.0
2014-02-03 12:10:00,10.97,10.97,10.92,10.94,684300.0,4.1161,4.1161,4.0973,4.1048,684300.0
2014-02-03 12:20:00,10.94,10.95,10.91,10.93,637900.0,4.1048,4.1086,4.0936,4.1011,637900.0
2014-02-03 12:30:00,10.93,10.95,10.88,10.94,1183300.0,4.1011,4.1086,4.0823,4.1048,1183300.0
2014-02-03 12:40:00,10.94,10.96,10.93,10.95,235700.0,4.1048,4.1123,4.1011,4.1086,235700.0
2014-02-03 12:50:00,10.95,10.95,10.88,10.88,625500.0,4.1086,4.1086,4.0823,4.0823,625500.0
2014-02-03 13:00:00,10.89,10.9,10.84,10.85,728100.0,4.0861,4.0898,4.0673,4.071,728100.0
2014-02-03 13:10:00,10.85,10.87,10.8,10.81,1081900.0,4.071,4.0786,4.0523,4.056,1081900.0
2014-02-03 13:20:00,10.81,10.87,10.8,10.81,613600.0,4.056,4.0786,4.0523,4.056,613600.0
2014-02-03 13:30:00,10.82,10.82,10.79,10.8,302800.0,4.0598,4.0598,4.0485,4.0523,302800.0
2014-02-03 13:40:00,10.8,10.84,10.79,10.8,1073200.0,4.0523,4.0673,4.0485,4.0523,1073200.0
2014-02-03 13:50:00,10.81,10.81,10.76,10.78,561300.0,4.056,4.056,4.0373,4.0448,561300.0
2014-02-03 14:00:00,10.78,10.83,10.77,10.81,483400.0,4.0448,4.0635,4.041,4.056,483400.0
2014-02-03 14:10:00,10.81,10.84,10.8,10.82,284300.0,4.056,4.0673,4.0523,4.0598,284300.0
2014-02-03 14:20:00,10.82,10.83,10.81,10.82,89800.0,4.0598,4.0635,4.056,4.0598,89800.0
2014-02-03 14:30:00,10.83,10.83,10.8,10.8,285300.0,4.0635,4.0635,4.0523,4.0523,285300.0
2014-02-03 14:40:00,10.81,10.82,10.79,10.79,580800.0,4.056,4.0598,4.0485,4.0485,580800.0
2014-02-03 14:50:00,10.79,10.8,10.76,10.76,565400.0,4.0485,4.0523,4.0373,4.0373,565400.0
2014-02-03 15:00:00,10.76,10.8,10.75,10.8,465000.0,4.0373,4.0523,4.0335,4.0523,465000.0
2014-02-03 15:10:00,10.8,10.82,10.78,10.82,324800.0,4.0523,4.0598,4.0448,4.0598,324800.0
2014-02-03 15:20:00,10.82,10.83,10.81,10.83,220200.0,4.0598,4.0635,4.056,4.0635,220200.0
2014-02-03 15:30:00,10.83,10.88,10.82,10.88,724500.0,4.0635,4.0823,4.0598,4.0823,724500.0
2014-02-03 15:40:00,10.87,10.88,10.86,10.88,1185200.0,4.0786,4.0823,4.0748,4.0823,1185200.0
2014-02-03 15:50:00,10.88,10.88,10.85,10.86,1979200.0,4.0823,4.0823,4.071,4.0748,1979200.0
2014-02-04 09:30:00,10.99,11.01,10.85,10.88,1509300.0,4.1236,4.1311,4.071,4.0823,1509300.0
2014-02-04 09:40:00,10.88,10.92,10.86,10.92,488500.0,4.0823,4.0973,4.0748,4.0973,488500.0
2014-02-04 09:50:00,10.92,10.98,10.89,10.92,495200.0,4.0973,4.1198,4.0861,4.0973,495200.0
2014-02-04 10:00:00,10.92,10.94,10.89,10.9,546400.0,4.0973,4.1048,4.0861,4.0898,546400.0
2014-02-04 10:10:00,10.91,10.95,10.89,10.91,703600.0,4.0936,4.1086,4.0861,4.0936,703600.0
2014-02-04 10:20:00,10.91,10.91,10.83,10.86,693300.0,4.0936,4.0936,4.0635,4.0748,693300.0
2014-02-04 10:30:00,10.86,10.89,10.83,10.84,790000.0,4.0748,4.0861,4.0635,4.0673,790000.0
2014-02-04 10:40:00,10.83,10.85,10.82,10.83,484800.0,4.0635,4.071,4.0598,4.0635,484800.0
2014-02-04 10:50:00,10.83,10.92,10.82,10.92,345800.0,4.0635,4.0973,4.0598,4.0973,345800.0
2014-02-04 11:00:00,10.91,10.96,10.89,10.9,404100.0,4.0936,4.1123,4.0861,4.0898,404100.0
2014-02-04 11:10:00,10.89,10.89,10.85,10.87,391700.0,4.0861,4.0861,4.071,4.0786,391700.0
2014-02-04 11:20:00,10.87,10.88,10.85,10.88,356900.0,4.0786,4.0823,4.071,4.0823,356900.0
2014-02-04 11:30:00,10.87,10.91,10.86,10.89,225600.0,4.0786,4.0936,4.0748,4.0861,225600.0
2014-02-04 11:40:00,10.89,10.97,10.89,10.96,280500.0,4.0861,4.1161,4.0861,4.1123,280500.0
2014-02-04 11:50:00,10.96,10.98,10.94,10.98,181500.0,4.1123,4.1198,4.1048,4.1198,181500.0
2014-02-04 12:00:00,10.98,11.01,10.95,11.0,376700.0,4.1198,4.1311,4.1086,4.1273,376700.0
2014-02-04 12:10:00,11.01,11.03,11.0,11.0,327800.0,4.1311,4.1386,4.1273,4.1273,327800.0
2014-02-04 12:20:00,10.99,11.0,10.96,10.96,113600.0,4.1236,4.1273,4.1123,4.1123,113600.0
2014-02-04 12:30:00,10.96,11.03,10.96,11.02,159300.0,4.1123,4.1386,4.1123,4.1348,159300.0
2014-02-04 12:40:00,11.02,11.05,10.99,11.03,426600.0,4.1348,4.1461,4.1236,4.1386,426600.0
2014-02-04 12:50:00,11.03,11.05,11.0,11.03,285900.0,4.1386,4.1461,4.1273,4.1386,285900.0
2014-02-04 13:00:00,11.03,11.1,11.02,11.07,495600.0,4.1386,4.1649,4.1348,4.1536,495600.0
2014-02-04 13:10:00,11.07,11.12,11.06,11.11,522800.0,4.1536,4.1724,4.1498,4.1686,522800.0
2014-02-04 13:20:00,11.1,11.11,11.07,11.07,342900.0,4.1649,4.1686,4.1536,4.1536,342900.0
2014-02-04 13:30:00,11.07,11.09,11.03,11.06,380300.0,4.1536,4.1611,4.1386,4.1498,380300.0
2014-02-04 13:40:00,11.05,11.1,11.04,11.09,494600.0,4.1461,4.1649,4.1423,4.1611,494600.0
2014-02-04 13:50:00,11.09,11.1,11.04,11.05,265300.0,4.1611,4.1649,4.1423,4.1461,265300.0
2014-02-04 14:00:00,11.05,11.05,11.02,11.03,147200.0,4.1461,4.1461,4.1348,4.1386,147200.0
2014-02-04 14:10:00,11.03,11.06,11.03,11.04,107400.0,4.1386,4.1498,4.1386,4.1423,107400.0
2014-02-04 14:20:00,11.04,11.06,11.02,11.04,148400.0,4.1423,4.1498,4.1348,4.1423,148400.0
2014-02-04 14:30:00,11.04,11.05,11.03,11.04,170400.0,4.1423,4.1461,4.1386,4.1423,170400.0
2014-02-04 14:40:00,11.04,11.08,11.04,11.05,197900.0,4.1423,4.1573,4.1423,4.1461,197900.0
2014-02-04 14:50:00,11.04,11.08,11.04,11.07,190800.0,4.1423,4.1573,4.1423,4.1536,190800.0
2014-02-04 15:00:00,11.07,11.1,11.07,11.1,188900.0,4.1536,4.1649,4.1536,4.1649,188900.0
2014-02-04 15:10:00,11.1,11.1,11.06,11.07,330400.0,4.1649,4.1649,4.1498,4.1536,330400.0
2014-02-04 15:20:00,11.07,11.08,11.04,11.04,572200.0,4.1536,4.1573,4.1423,4.1423,572200.0
2014-02-04 15:30:00,11.04,11.04,10.99,11.03,1060500.0,4.1423,4.1423,4.1236,4.1386,1060500.0
2014-02-04 15:40:00,11.03,11.05,11.01,11.05,551100.0,4.1386,4.1461,4.1311,4.1461,551100.0
2014-02-04 15:50:00,11.04,11.05,11.03,11.03,565300.0,4.1423,4.1461,4.1386,4.1386,565300.0
2014-02-05 09:30:00,11.05,11.08,11.03,11.05,597500.0,4.1461,4.1573,4.1386,4.1461,597500.0
2014-02-05 09:40:00,11.05,11.07,11.01,11.02,495400.0,4.1461,4.1536,4.1311,4.1348,495400.0
2014-02-05 09:50:00,11.02,11.04,10.96,10.96,567600.0,4.1348,4.1423,4.1123,4.1123,567600.0
2014-02-05 10:00:00,10.96,11.0,10.9,10.9,1149400.0,4.1123,4.1273,4.0898,4.0898,1149400.0
2014-02-05 10:10:00,10.91,10.92,10.79,10.82,1724400.0,4.0936,4.0973,4.0485,4.0598,1724400.0
2014-02-05 10:20:00,10.81,10.81,10.75,10.77,1039400.0,4.056,4.056,4.0335,4.041,1039400.0
2014-02-05 10:30:00,10.77,10.86,10.75,10.85,684500.0,4.041,4.0748,4.0335,4.071,684500.0
2014-02-05 10:40:00,10.85,10.88,10.79,10.81,556000.0,4.071,4.0823,4.0485,4.056,556000.0
2014-02-05 10:50:00,10.82,10.84,10.79,10.81,361400.0,4.0598,4.0673,4.0485,4.056,361400.0
2014-02-05 11:00:00,10.82,10.83,10.81,10.82,297300.0,4.0598,4.0635,4.056,4.0598,297300.0
2014-02-05 11:10:00,10.82,10.86,10.81,10.81,566500.0,4.0598,4.0748,4.056,4.056,566500.0
2014-02-05 11:20:00,10.81,10.85,10.81,10.84,300900.0,4.056,4.071,4.056,4.0673,300900.0
2014-02-05 11:30:00,10.84,10.85,10.79,10.8,488400.0,4.0673,4.071,4.0485,4.0523,488400.0
2014-02-05 11:40:00,10.8,10.82,10.78,10.8,449600.0,4.0523,4.0598,4.0448,4.0523,449600.0
2014-02-05 11:50:00,10.8,10.81,10.78,10.79,720500.0,4.0523,4.056,4.0448,4.0485,720500.0
2014-02-05 12:00:00,10.79,10.79,10.75,10.77,482400.0,4.0485,4.0485,4.0335,4.041,482400.0
2014-02-05 12:10:00,10.77,10.77,10.68,10.75,1150100.0,4.041,4.041,4.0073,4.0335,1150100.0
2014-02-05 12:20:00,10.74,10.76,10.71,10.72,617500.0,4.0298,4.0373,4.0185,4.0223,617500.0
2014-02-05 12:30:00,10.72,10.73,10.63,10.66,1196100.0,4.0223,4.026,3.9885,3.9998,1196100.0
2014-02-05 12:40:00,10.65,10.72,10.65,10.71,771900.0,3.996,4.0223,3.996,4.0185,771900.0
2014-02-05 12:50:00,10.72,10.76,10.71,10.73,658100.0,4.0223,4.0373,4.0185,4.026,658100.0
2014-02-05 13:00:00,10.73,10.83,10.72,10.83,718500.0,4.026,4.0635,4.0223,4.0635,718500.0
2014-02-05 13:10:00,10.82,10.83,10.79,10.82,472000.0,4.0598,4.0635,4.0485,4.0598,472000.0
2014-02-05 13:20:00,10.82,10.83,10.8,10.8,316700.0,4.0598,4.0635,4.0523,4.0523,316700.0
2014-02-05 13:30:00,10.8,10.82,10.78,10.81,259900.0,4.0523,4.0598,4.0448,4.056,259900.0
2014-02-05 13:40:00,10.81,10.86,10.81,10.84,380300.0,4.056,4.0748,4.056,4.0673,380300.0
2014-02-05 13:50:00,10.83,10.85,10.81,10.82,539300.0,4.0635,4.071,4.056,4.0598,539300.0
2014-02-05 14:00:00,10.82,10.84,10.81,10.81,184600.0,4.0598,4.0673,4.056,4.056,184600.0
2014-02-05 14:10:00,10.82,10.83,10.8,10.81,157800.0,4.0598,4.0635,4.0523,4.056,157800.0
2014-02-05 14:20:00,10.81,10.82,10.79,10.79,237900.0,4.056,4.0598,4.0485,4.0485,237900.0
2014-02-05 14:30:00,10.8,10.82,10.79,10.79,192200.0,4.0523,4.0598,4.0485,4.0485,192200.0
2014-02-05 14:40:00,10.79,10.81,10.78,10.79,217000.0,4.0485,4.056,4.0448,4.0485,217000.0
2014-02-05 14:50:00,10.79,10.8,10.75,10.77,569500.0,4.0485,4.0523,4.0335,4.041,569500.0
2014-02-05 15:00:00,10.77,10.79,10.76,10.79,399700.0,4.041,4.0485,4.0373,4.0485,399700.0
2014-02-05 15:10:00,10.79,10.79,10.75,10.78,604600.0,4.0485,4.0485,4.0335,4.0448,604600.0
2014-02-05 15:20:00,10.78,10.83,10.77,10.82,458700.0,4.0448,4.0635,4.041,4.0598,458700.0
2014-02-05 15:30:00,10.82,10.83,10.78,10.8,587300.0,4.0598,4.0635,4.0448,4.0523,587300.0
2014-02-05 15:40:00,10.79,10.83,10.79,10.8,1258700.0,4.0485,4.0635,4.0485,4.0523,1258700.0
2014-02-05 15:50:00,10.8,10.8,10.77,10.79,1434600.0,4.0523,4.0523,4.041,4.0485,1434600.0
2014-02-06 09:30:00,10.98,11.08,10.97,11.07,1127800.0,4.1198,4.1573,4.1161,4.1536,1127800.0
2014-02-06 09:40:00,11.07,11.13,11.04,11.08,1007500.0,4.1536,4.1761,4.1423,4.1573,1007500.0
2014-02-06 09:50:00,11.08,11.15,11.07,11.13,969800.0,4.1573,4.1836,4.1536,4.1761,969800.0
2014-02-06 10:00:00,11.13,11.15,11.1,11.15,491900.0,4.1761,4.1836,4.1649,4.1836,491900.0
2014-02-06 10:10:00,11.15,11.15,11.09,11.13,683900.0,4.1836,4.1836,4.1611,4.1761,683900.0
2014-02-06 10:20:00,11.13,11.18,11.13,11.18,559700.0,4.1761,4.1949,4.1761,4.1949,559700.0
2014-02-06 10:30:00,11.17,11.2,11.14,11.2,470600.0,4.1911,4.2024,4.1799,4.2024,470600.0
2014-02-06 10:40:00,11.2,11.25,11.2,11.23,532900.0,4.2024,4.2211,4.2024,4.2136,532900.0
2014-02-06 10:50:00,11.24,11.24,11.16,11.17,398700.0,4.2174,4.2174,4.1874,4.1911,398700.0
2014-02-06 11:00:00,11.17,11.18,11.15,11.16,259400.0,4.1911,4.1949,4.1836,4.1874,259400.0
2014-02-06 11:10:00,11.16,11.23,11.16,11.18,453800.0,4.1874,4.2136,4.1874,4.1949,453800.0
2014-02-06 11:20:00,11.18,11.21,11.18,11.19,337800.0,4.1949,4.2061,4.1949,4.1986,337800.0
2014-02-06 11:30:00,11.19,11.21,11.18,11.19,291600.0,4.1986,4.2061,4.1949,4.1986,291600.0
2014-02-06 11:40:00,11.18,11.2,11.17,11.17,242600.0,4.1949,4.2024,4.1911,4.1911,242600.0
2014-02-06 11:50:00,11.18,11.25,11.17,11.25,439000.0,4.1949,4.2211,4.1911,4.2211,439000.0
2014-02-06 12:00:00,11.25,11.27,11.23,11.27,295500.0,4.2211,4.2286,4.2136,4.2286,295500.0
2014-02-06 12:10:00,11.27,11.3,11.25,11.27,627600.0,4.2286,4.2399,4.2211,4.2286,627600.0
2014-02-06 12:20:00,11.27,11.29,11.26,11.28,287400.0,4.2286,4.2361,4.2249,4.2324,287400.0
2014-02-06 12:30:00,11.28,11.28,11.22,11.22,575700.0,4.2324,4.2324,4.2099,4.2099,575700.0
2014-02-06 12:40:00,11.22,11.27,11.19,11.2,643100.0,4.2099,4.2286,4.1986,4.2024,643100.0
2014-02-06 12:50:00,11.2,11.23,11.17,11.17,138600.0,4.2024,4.2136,4.1911,4.1911,138600.0
2014-02-06 13:00:00,11.17,11.23,11.16,11.23,324400.0,4.1911,4.2136,4.1874,4.2136,324400.0
2014-02-06 13:10:00,11.23,11.24,11.18,11.2,173000.0,4.2136,4.2174,4.1949,4.2024,173000.0
2014-02-06 13:20:00,11.2,11.23,11.18,11.22,181900.0,4.2024,4.2136,4.1949,4.2099,181900.0
2014-02-06 13:30:00,11.22,11.26,11.21,11.23,283900.0,4.2099,4.2249,4.2061,4.2136,283900.0
2014-02-06 13:40:00,11.23,11.26,11.22,11.23,134600.0,4.2136,4.2249,4.2099,4.2136,134600.0
2014-02-06 13:50:00,11.23,11.23,11.2,11.2,290700.0,4.2136,4.2136,4.2024,4.2024,290700.0
2014-02-06 14:00:00,11.2,11.22,11.2,11.22,275600.0,4.2024,4.2099,4.2024,4.2099,275600.0
2014-02-06 14:10:00,11.21,11.22,11.21,11.21,83600.0,4.2061,4.2099,4.2061,4.2061,83600.0
2014-02-06 14:20:00,11.21,11.23,11.21,11.22,181500.0,4.2061,4.2136,4.2061,4.2099,181500.0
2014-02-06 14:30:00,11.22,11.22,11.21,11.21,187800.0,4.2099,4.2099,4.2061,4.2061,187800.0
2014-02-06 14:40:00,11.21,11.21,11.2,11.2,275000.0,4.2061,4.2061,4.2024,4.2024,275000.0
2014-02-06 14:50:00,11.2,11.21,11.2,11.21,97800.0,4.2024,4.2061,4.2024,4.2061,97800.0
2014-02-06 15:00:00,11.2,11.22,11.2,11.2,370700.0,4.2024,4.2099,4.2024,4.2024,370700.0
2014-02-06 15:10:00,11.21,11.21,11.2,11.2,200400.0,4.2061,4.2061,4.2024,4.2024,200400.0
2014-02-06 15:20:00,11.21,11.21,11.2,11.21,61800.0,4.2061,4.2061,4.2024,4.2061,61800.0
2014-02-06 15:30:00,11.21,11.22,11.2,11.21,418700.0,4.2061,4.2099,4.2024,4.2061,418700.0
2014-02-06 15:40:00,11.21,11.25,11.2,11.21,706000.0,4.2061,4.2211,4.2024,4.2061,706000.0
2014-02-06 15:50:00,11.21,11.24,11.21,11.21,1468000.0,4.2061,4.2174,4.2061,4.2061,1468000.0
2014-02-07 09:30:00,11.43,11.46,11.38,11.42,1363300.0,4.2887,4.2999,4.2699,4.2849,1363300.0
2014-02-07 09:40:00,11.41,11.46,11.39,11.4,1348100.0,4.2812,4.2999,4.2737,4.2774,1348100.0
2014-02-07 09:50:00,11.4,11.42,11.36,11.38,518400.0,4.2774,4.2849,4.2624,4.2699,518400.0
2014-02-07 10:00:00,11.37,11.38,11.27,11.28,914000.0,4.2662,4.2699,4.2286,4.2324,914000.0
2014-02-07 10:10:00,11.28,11.3,11.21,11.23,592200.0,4.2324,4.2399,4.2061,4.2136,592200.0
2014-02-07 10:20:00,11.24,11.26,11.18,11.19,574400.0,4.2174,4.2249,4.1949,4.1986,574400.0
2014-02-07 10:30:00,11.18,11.27,11.16,11.26,484900.0,4.1949,4.2286,4.1874,4.2249,484900.0
2014-02-07 10:40:00,11.26,11.29,11.24,11.25,305500.0,4.2249,4.2361,4.2174,4.2211,305500.0
2014-02-07 10:50:00,11.25,11.26,11.19,11.2,175400.0,4.2211,4.2249,4.1986,4.2024,175400.0
2014-02-07 11:00:00,11.2,11.2,11.17,11.18,275500.0,4.2024,4.2024,4.1911,4.1949,275500.0
2014-02-07 11:10:00,11.18,11.19,11.15,11.17,274400.0,4.1949,4.1986,4.1836,4.1911,274400.0
2014-02-07 11:20:00,11.17,11.17,11.09,11.14,533600.0,4.1911,4.1911,4.1611,4.1799,533600.0
2014-02-07 11:30:00,11.14,11.17,11.13,11.13,247300.0,4.1799,4.1911,4.1761,4.1761,247300.0
2014-02-07 11:40:00,11.14,11.17,11.12,11.16,222300.0,4.1799,4.1911,4.1724,4.1874,222300.0
2014-02-07 11:50:00,11.16,11.2,11.15,11.2,275200.0,4.1874,4.2024,4.1836,4.2024,275200.0
2014-02-07 12:00:00,11.2,11.2,11.14,11.2,411600.0,4.2024,4.2024,4.1799,4.2024,411600.0
2014-02-07 12:10:00,11.2,11.22,11.19,11.21,162700.0,4.2024,4.2099,4.1986,4.2061,162700.0
2014-02-07 12:20:00,11.21,11.24,11.2,11.22,418500.0,4.2061,4.2174,4.2024,4.2099,418500.0
2014-02-07 12:30:00,11.21,11.23,11.2,11.21,293100.0,4.2061,4.2136,4.2024,4.2061,293100.0
2014-02-07 12:40:00,11.21,11.25,11.2,11.25,340100.0,4.2061,4.2211,4.2024,4.2211,340100.0
2014-02-07 12:50:00,11.25,11.25,11.22,11.23,523500.0,4.2211,4.2211,4.2099,4.2136,523500.0
2014-02-07 13:00:00,11.24,11.25,11.21,11.25,240600.0,4.2174,4.2211,4.2061,4.2211,240600.0
2014-02-07 13:10:00,11.25,11.27,11.24,11.27,308600.0,4.2211,4.2286,4.2174,4.2286,308600.0
2014-02-07 13:20:00,11.27,11.31,11.26,11.3,248800.0,4.2286,4.2436,4.2249,4.2399,248800.0
2014-02-07 13:30:00,11.3,11.34,11.3,11.34,254600.0,4.2399,4.2549,4.2399,4.2549,254600.0
2014-02-07 13:40:00,11.33,11.35,11.32,11.34,221600.0,4.2511,4.2587,4.2474,4.2549,221600.0
2014-02-07 13:50:00,11.34,11.37,11.33,11.37,522500.0,4.2549,4.2662,4.2511,4.2662,522500.0
2014-02-07 14:00:00,11.37,11.37,11.34,11.37,234300.0,4.2662,4.2662,4.2549,4.2662,234300.0
2014-02-07 14:10:00,11.37,11.38,11.36,11.38,206000.0,4.2662,4.2699,4.2624,4.2699,206000.0
2014-02-07 14:20:00,11.37,11.38,11.35,11.37,169700.0,4.2662,4.2699,4.2587,4.2662,169700.0
2014-02-07 14:30:00,11.37,11.38,11.33,11.35,370200.0,4.2662,4.2699,4.2511,4.2587,370200.0
2014-02-07 14:40:00,11.35,11.38,11.35,11.37,369000.0,4.2587,4.2699,4.2587,4.2662,369000.0
2014-02-07 14:50:00,11.37,11.37,11.35,11.37,114600.0,4.2662,4.2662,4.2587,4.2662,114600.0
2014-02-07 15:00:00,11.37,11.38,11.36,11.38,109900.0,4.2662,4.2699,4.2624,4.2699,109900.0
2014-02-07 15:10:00,11.37,11.4,11.37,11.39,376900.0,4.2662,4.2774,4.2662,4.2737,376900.0
2014-02-07 15:20:00,11.39,11.42,11.38,11.42,442800.0,4.2737,4.2849,4.2699,4.2849,442800.0
2014-02-07 15:30:00,11.42,11.42,11.39,11.4,208400.0,4.2849,4.2849,4.2737,4.2774,208400.0
2014-02-07 15:40:00,11.4,11.4,11.37,11.37,438700.0,4.2774,4.2774,4.2662,4.2662,438700.0
2014-02-07 15:50:00,11.38,11.38,11.34,11.35,778800.0,4.2699,4.2699,4.2549,4.2587,778800.0
2014-02-10 09:30:00,11.41,11.48,11.36,11.41,1125200.0,4.2812,4.3074,4.2624,4.2812,1125200.0
2014-02-10 09:40:00,11.41,11.44,11.36,11.44,471300.0,4.2812,4.2924,4.2624,4.2924,471300.0
2014-02-10 09:50:00,11.44,11.45,11.36,11.36,597500.0,4.2924,4.2962,4.2624,4.2624,597500.0
2014-02-10 10:00:00,11.36,11.4,11.35,11.35,379500.0,4.2624,4.2774,4.2587,4.2587,379500.0
2014-02-10 10:10:00,11.35,11.39,11.33,11.39,487000.0,4.2587,4.2737,4.2511,4.2737,487000.0
2014-02-10 10:20:00,11.39,11.46,11.39,11.41,424500.0,4.2737,4.2999,4.2737,4.2812,424500.0
2014-02-10 10:30:00,11.4,11.41,11.36,11.39,301300.0,4.2774,4.2812,4.2624,4.2737,301300.0
2014-02-10 10:40:00,11.4,11.4,11.32,11.33,572300.0,4.2774,4.2774,4.2474,4.2511,572300.0
2014-02-10 10:50:00,11.32,11.34,11.31,11.34,463300.0,4.2474,4.2549,4.2436,4.2549,463300.0
2014-02-10 11:00:00,11.34,11.36,11.33,11.35,287300.0,4.2549,4.2624,4.2511,4.2587,287300.0
2014-02-10 11:10:00,11.35,11.36,11.34,11.35,241800.0,4.2587,4.2624,4.2549,4.2587,241800.0
2014-02-10 11:20:00,11.35,11.36,11.34,11.34,308100.0,4.2587,4.2624,4.2549,4.2549,308100.0
2014-02-10 11:30:00,11.34,11.35,11.3,11.33,498500.0,4.2549,4.2587,4.2399,4.2511,498500.0
2014-02-10 11:40:00,11.33,11.36,11.33,11.34,417600.0,4.2511,4.2624,4.2511,4.2549,417600.0
2014-02-10 11:50:00,11.35,11.35,11.32,11.32,271000.0,4.2587,4.2587,4.2474,4.2474,271000.0
2014-02-10 12:00:00,11.33,11.35,11.31,11.35,330100.0,4.2511,4.2587,4.2436,4.2587,330100.0
2014-02-10 12:10:00,11.35,11.39,11.33,11.38,394800.0,4.2587,4.2737,4.2511,4.2699,394800.0
2014-02-10 12:20:00,11.38,11.39,11.34,11.35,242700.0,4.2699,4.2737,4.2549,4.2587,242700.0
2014-02-10 12:30:00,11.35,11.35,11.33,11.34,282100.0,4.2587,4.2587,4.2511,4.2549,282100.0
2014-02-10 12:40:00,11.34,11.4,11.33,11.37,522600.0,4.2549,4.2774,4.2511,4.2662,522600.0
2014-02-10 12:50:00,11.37,11.39,11.36,11.38,145500.0,4.2662,4.2737,4.2624,4.2699,145500.0
2014-02-10 13:00:00,11.38,11.39,11.35,11.35,199300.0,4.2699,4.2737,4.2587,4.2587,199300.0
2014-02-10 13:10:00,11.35,11.36,11.26,11.27,324700.0,4.2587,4.2624,4.2249,4.2286,324700.0
2014-02-10 13:20:00,11.27,11.29,11.26,11.29,303800.0,4.2286,4.2361,4.2249,4.2361,303800.0
2014-02-10 13:30:00,11.29,11.3,11.28,11.29,140500.0,4.2361,4.2399,4.2324,4.2361,140500.0
2014-02-10 13:40:00,11.29,11.3,11.27,11.29,251000.0,4.2361,4.2399,4.2286,4.2361,251000.0
2014-02-10 13:50:00,11.3,11.3,11.26,11.27,449600.0,4.2399,4.2399,4.2249,4.2286,449600.0
2014-02-10 14:00:00,11.27,11.29,11.27,11.29,275800.0,4.2286,4.2361,4.2286,4.2361,275800.0
2014-02-10 14:10:00,11.29,11.29,11.23,11.23,268600.0,4.2361,4.2361,4.2136,4.2136,268600.0
2014-02-10 14:20:00,11.23,11.27,11.2,11.24,524400.0,4.2136,4.2286,4.2024,4.2174,524400.0
2014-02-10 14:30:00,11.24,11.28,11.24,11.26,131800.0,4.2174,4.2324,4.2174,4.2249,131800.0
2014-02-10 14:40:00,11.26,11.27,11.24,11.25,180200.0,4.2249,4.2286,4.2174,4.2211,180200.0
2014-02-10 14:50:00,11.26,11.26,11.24,11.24,108900.0,4.2249,4.2249,4.2174,4.2174,108900.0
2014-02-10 15:00:00,11.25,11.28,11.24,11.28,174800.0,4.2211,4.2324,4.2174,4.2324,174800.0
2014-02-10 15:10:00,11.28,11.28,11.26,11.26,104700.0,4.2324,4.2324,4.2249,4.2249,104700.0
2014-02-10 15:20:00,11.26,11.29,11.26,11.29,212600.0,4.2249,4.2361,4.2249,4.2361,212600.0
2014-02-10 15:30:00,11.29,11.3,11.25,11.3,415300.0,4.2361,4.2399,4.2211,4.2399,415300.0
2014-02-10 15:40:00,11.3,11.3,11.27,11.29,314300.0,4.2399,4.2399,4.2286,4.2361,314300.0
2014-02-10 15:50:00,11.29,11.31,11.28,11.31,465800.0,4.2361,4.2436,4.2324,4.2436,465800.0
2014-02-11 09:30:00,11.4,11.42,11.35,11.41,683700.0,4.2774,4.2849,4.2587,4.2812,683700.0
2014-02-11 09:40:00,11.42,11.45,11.37,11.39,698400.0,4.2849,4.2962,4.2662,4.2737,698400.0
2014-02-11 09:50:00,11.38,11.43,11.35,11.41,438200.0,4.2699,4.2887,4.2587,4.2812,438200.0
2014-02-11 10:00:00,11.4,11.49,11.4,11.48,474000.0,4.2774,4.3112,4.2774,4.3074,474000.0
2014-02-11 10:10:00,11.46,11.52,11.46,11.52,1014600.0,4.2999,4.3224,4.2999,4.3224,1014600.0
2014-02-11 10:20:00,11.52,11.6,11.52,11.57,815900.0,4.3224,4.3525,4.3224,4.3412,815900.0
2014-02-11 10:30:00,11.58,11.67,11.57,11.63,700700.0,4.345,4.3787,4.3412,4.3637,700700.0
2014-02-11 10:40:00,11.63,11.64,11.58,11.61,507400.0,4.3637,4.3675,4.345,4.3562,507400.0
2014-02-11 10:50:00,11.6,11.62,11.56,11.62,398100.0,4.3525,4.36,4.3374,4.36,398100.0
2014-02-11 11:00:00,11.62,11.65,11.6,11.63,322200.0,4.36,4.3712,4.3525,4.3637,322200.0
2014-02-11 11:10:00,11.64,11.7,11.64,11.68,410500.0,4.3675,4.39,4.3675,4.3825,410500.0
2014-02-11 11:20:00,11.68,11.7,11.66,11.7,532900.0,4.3825,4.39,4.375,4.39,532900.0
2014-02-11 11:30:00,11.7,11.76,11.69,11.7,949600.0,4.39,4.4125,4.3862,4.39,949600.0
2014-02-11 11:40:00,11.7,11.72,11.67,11.68,341200.0,4.39,4.3975,4.3787,4.3825,341200.0
2014-02-11 11:50:00,11.68,11.71,11.66,11.67,213600.0,4.3825,4.3937,4.375,4.3787,213600.0
2014-02-11 12:00:00,11.67,11.71,11.66,11.67,319400.0,4.3787,4.3937,4.375,4.3787,319400.0
2014-02-11 12:10:00,11.67,11.69,11.65,11.67,138900.0,4.3787,4.3862,4.3712,4.3787,138900.0
2014-02-11 12:20:00,11.67,11.71,11.66,11.7,142100.0,4.3787,4.3937,4.375,4.39,142100.0
2014-02-11 12:30:00,11.7,11.72,11.69,11.69,354300.0,4.39,4.3975,4.3862,4.3862,354300.0
2014-02-11 12:40:00,11.7,11.72,11.68,11.71,236400.0,4.39,4.3975,4.3825,4.3937,236400.0
2014-02-11 12:50:00,11.71,11.72,11.68,11.7,372300.0,4.3937,4.3975,4.3825,4.39,372300.0
2014-02-11 13:00:00,11.7,11.72,11.68,11.7,264500.0,4.39,4.3975,4.3825,4.39,264500.0
2014-02-11 13:10:00,11.7,11.73,11.69,11.69,291700.0,4.39,4.4012,4.3862,4.3862,291700.0
2014-02-11 13:20:00,11.69,11.69,11.66,11.66,174300.0,4.3862,4.3862,4.375,4.375,174300.0
2014-02-11 13:30:00,11.66,11.7,11.65,11.66,399200.0,4.375,4.39,4.3712,4.375,399200.0
2014-02-11 13:40:00,11.66,11.69,11.66,11.69,291500.0,4.375,4.3862,4.375,4.3862,291500.0
2014-02-11 13:50:00,11.69,11.71,11.66,11.7,502300.0,4.3862,4.3937,4.375,4.39,502300.0
2014-02-11 14:00:00,11.7,11.7,11.66,11.67,371300.0,4.39,4.39,4.375,4.3787,371300.0
2014-02-11 14:10:00,11.67,11.68,11.66,11.67,85100.0,4.3787,4.3825,4.375,4.3787,85100.0
2014-02-11 14:20:00,11.66,11.71,11.66,11.68,352200.0,4.375,4.3937,4.375,4.3825,352200.0
2014-02-11 14:30:00,11.68,11.68,11.67,11.68,69100.0,4.3825,4.3825,4.3787,4.3825,69100.0
2014-02-11 14:40:00,11.68,11.69,11.67,11.69,188200.0,4.3825,4.3862,4.3787,4.3862,188200.0
2014-02-11 14:50:00,11.69,11.71,11.68,11.7,131100.0,4.3862,4.3937,4.3825,4.39,131100.0
2014-02-11 15:00:00,11.71,11.72,11.7,11.72,191100.0,4.3937,4.3975,4.39,4.3975,191100.0
2014-02-11 15:10:00,11.72,11.73,11.71,11.73,216700.0,4.3975,4.4012,4.3937,4.4012,216700.0
2014-02-11 15:20:00,11.73,11.74,11.72,11.74,332500.0,4.4012,4.405,4.3975,4.405,332500.0
2014-02-11 15:30:00,11.74,11.75,11.73,11.74,283900.0,4.405,4.4087,4.4012,4.405,283900.0
2014-02-11 15:40:00,11.74,11.75,11.68,11.68,621000.0,4.405,4.4087,4.3825,4.3825,621000.0
2014-02-11 15:50:00,11.68,11.69,11.66,11.67,1048200.0,4.3825,4.3862,4.375,4.3787,1048200.0
2014-02-12 09:30:00,11.72,11.79,11.7,11.71,640100.0,4.3975,4.4237,4.39,4.3937,640100.0
2014-02-12 09:40:00,11.71,11.73,11.69,11.71,288300.0,4.3937,4.4012,4.3862,4.3937,288300.0
2014-02-12 09:50:00,11.71,11.73,11.69,11.73,201200.0,4.3937,4.4012,4.3862,4.4012,201200.0
2014-02-12 10:00:00,11.73,11.74,11.68,11.69,456600.0,4.4012,4.405,4.3825,4.3862,456600.0
2014-02-12 10:10:00,11.69,11.7,11.66,11.67,330700.0,4.3862,4.39,4.375,4.3787,330700.0
2014-02-12 10:20:00,11.66,11.72,11.65,11.72,417300.0,4.375,4.3975,4.3712,4.3975,417300.0
2014-02-12 10:30:00,11.72,11.72,11.66,11.7,190000.0,4.3975,4.3975,4.375,4.39,190000.0
2014-02-12 10:40:00,11.69,11.7,11.66,11.69,200300.0,4.3862,4.39,4.375,4.3862,200300.0
2014-02-12 10:50:00,11.69,11.69,11.64,11.65,150600.0,4.3862,4.3862,4.3675,4.3712,150600.0
2014-02-12 11:00:00,11.65,11.67,11.63,11.64,464600.0,4.3712,4.3787,4.3637,4.3675,464600.0
2014-02-12 11:10:00,11.63,11.64,11.6,11.63,282700.0,4.3637,4.3675,4.3525,4.3637,282700.0
2014-02-12 11:20:00,11.63,11.64,11.61,11.61,217100.0,4.3637,4.3675,4.3562,4.3562,217100.0
2014-02-12 11:30:00,11.61,11.63,11.6,11.61,211900.0,4.3562,4.3637,4.3525,4.3562,211900.0
2014-02-12 11:40:00,11.61,11.62,11.59,11.6,201500.0,4.3562,4.36,4.3487,4.3525,201500.0
2014-02-12 11:50:00,11.59,11.59,11.53,11.55,241700.0,4.3487,4.3487,4.3262,4.3337,241700.0
2014-02-12 12:00:00,11.54,11.57,11.53,11.57,185900.0,4.3299,4.3412,4.3262,4.3412,185900.0
2014-02-12 12:10:00,11.56,11.57,11.53,11.54,421400.0,4.3374,4.3412,4.3262,4.3299,421400.0
2014-02-12 12:20:00,11.54,11.56,11.5,11.51,316600.0,4.3299,4.3374,4.3149,4.3187,316600.0
2014-02-12 12:30:00,11.51,11.54,11.5,11.51,316300.0,4.3187,4.3299,4.3149,4.3187,316300.0
2014-02-12 12:40:00,11.52,11.53,11.5,11.52,213700.0,4.3224,4.3262,4.3149,4.3224,213700.0
2014-02-12 12:50:00,11.53,11.53,11.5,11.5,162600.0,4.3262,4.3262,4.3149,4.3149,162600.0
2014-02-12 13:00:00,11.51,11.54,11.5,11.52,245700.0,4.3187,4.3299,4.3149,4.3224,245700.0
2014-02-12 13:10:00,11.53,11.53,11.5,11.51,184300.0,4.3262,4.3262,4.3149,4.3187,184300.0
2014-02-12 13:20:00,11.52,11.52,11.47,11.5,229100.0,4.3224,4.3224,4.3037,4.3149,229100.0
2014-02-12 13:30:00,11.5,11.54,11.5,11.52,219100.0,4.3149,4.3299,4.3149,4.3224,219100.0
2014-02-12 13:40:00,11.52,11.54,11.52,11.53,109000.0,4.3224,4.3299,4.3224,4.3262,109000.0
2014-02-12 13:50:00,11.53,11.55,11.52,11.54,219200.0,4.3262,4.3337,4.3224,4.3299,219200.0
2014-02-12 14:00:00,11.54,11.58,11.54,11.56,264500.0,4.3299,4.345,4.3299,4.3374,264500.0
2014-02-12 14:10:00,11.56,11.57,11.53,11.54,230000.0,4.3374,4.3412,4.3262,4.3299,230000.0
2014-02-12 14:20:00,11.54,11.55,11.51,11.52,129200.0,4.3299,4.3337,4.3187,4.3224,129200.0
2014-02-12 14:30:00,11.53,11.53,11.48,11.5,197000.0,4.3262,4.3262,4.3074,4.3149,197000.0
2014-02-12 14:40:00,11.5,11.52,11.43,11.44,527400.0,4.3149,4.3224,4.2887,4.2924,527400.0
2014-02-12 14:50:00,11.45,11.46,11.43,11.46,147600.0,4.2962,4.2999,4.2887,4.2999,147600.0
2014-02-12 15:00:00,11.45,11.46,11.41,11.42,428700.0,4.2962,4.2999,4.2812,4.2849,428700.0
2014-02-12 15:10:00,11.41,11.45,11.41,11.45,233100.0,4.2812,4.2962,4.2812,4.2962,233100.0
2014-02-12 15:20:00,11.45,11.45,11.41,11.41,325800.0,4.2962,4.2962,4.2812,4.2812,325800.0
2014-02-12 15:30:00,11.42,11.43,11.41,11.42,358800.0,4.2849,4.2887,4.2812,4.2849,358800.0
2014-02-12 15:40:00,11.41,11.45,11.41,11.45,399500.0,4.2812,4.2962,4.2812,4.2962,399500.0
2014-02-12 15:50:00,11.44,11.45,11.42,11.45,949400.0,4.2924,4.2962,4.2849,4.2962,949400.0
2014-02-13 09:30:00,11.23,11.31,11.21,11.26,858300.0,4.2136,4.2436,4.2061,4.2249,858300.0
2014-02-13 09:40:00,11.26,11.27,11.21,11.21,460900.0,4.2249,4.2286,4.2061,4.2061,460900.0
2014-02-13 09:50:00,11.22,11.25,11.21,11.23,505600.0,4.2099,4.2211,4.2061,4.2136,505600.0
2014-02-13 10:00:00,11.23,11.27,11.23,11.26,409700.0,4.2136,4.2286,4.2136,4.2249,409700.0
2014-02-13 10:10:00,11.25,11.26,11.21,11.25,413600.0,4.2211,4.2249,4.2061,4.2211,413600.0
2014-02-13 10:20:00,11.25,11.27,11.25,11.27,272600.0,4.2211,4.2286,4.2211,4.2286,272600.0
2014-02-13 10:30:00,11.27,11.27,11.24,11.24,166200.0,4.2286,4.2286,4.2174,4.2174,166200.0
2014-02-13 10:40:00,11.24,11.25,11.22,11.25,368900.0,4.2174,4.2211,4.2099,4.2211,368900.0
2014-02-13 10:50:00,11.25,11.27,11.24,11.26,213100.0,4.2211,4.2286,4.2174,4.2249,213100.0
2014-02-13 11:00:00,11.27,11.27,11.25,11.27,200400.0,4.2286,4.2286,4.2211,4.2286,200400.0
2014-02-13 11:10:00,11.27,11.28,11.26,11.26,122100.0,4.2286,4.2324,4.2249,4.2249,122100.0
2014-02-13 11:20:00,11.27,11.31,11.26,11.31,422200.0,4.2286,4.2436,4.2249,4.2436,422200.0
2014-02-13 11:30:00,11.31,11.32,11.26,11.28,268500.0,4.2436,4.2474,4.2249,4.2324,268500.0
2014-02-13 11:40:00,11.28,11.3,11.27,11.27,256000.0,4.2324,4.2399,4.2286,4.2286,256000.0
2014-02-13 11:50:00,11.27,11.27,11.24,11.25,164400.0,4.2286,4.2286,4.2174,4.2211,164400.0
2014-02-13 12:00:00,11.24,11.27,11.23,11.25,321100.0,4.2174,4.2286,4.2136,4.2211,321100.0
2014-02-13 12:10:00,11.26,11.29,11.25,11.29,324700.0,4.2249,4.2361,4.2211,4.2361,324700.0
2014-02-13 12:20:00,11.29,11.3,11.28,11.29,139200.0,4.2361,4.2399,4.2324,4.2361,139200.0
2014-02-13 12:30:00,11.29,11.29,11.26,11.29,205300.0,4.2361,4.2361,4.2249,4.2361,205300.0
2014-02-13 12:40:00,11.29,11.33,11.28,11.33,278700.0,4.2361,4.2511,4.2324,4.2511,278700.0
2014-02-13 12:50:00,11.33,11.36,11.32,11.34,460400.0,4.2511,4.2624,4.2474,4.2549,460400.0
2014-02-13 13:00:00,11.33,11.36,11.33,11.35,195100.0,4.2511,4.2624,4.2511,4.2587,195100.0
2014-02-13 13:10:00,11.35,11.37,11.32,11.37,247500.0,4.2587,4.2662,4.2474,4.2662,247500.0
2014-02-13 13:20:00,11.36,11.39,11.34,11.38,268800.0,4.2624,4.2737,4.2549,4.2699,268800.0
2014-02-13 13:30:00,11.38,11.4,11.36,11.39,135400.0,4.2699,4.2774,4.2624,4.2737,135400.0
2014-02-13 13:40:00,11.39,11.45,11.39,11.41,451900.0,4.2737,4.2962,4.2737,4.2812,451900.0
2014-02-13 13:50:00,11.41,11.44,11.4,11.44,233700.0,4.2812,4.2924,4.2774,4.2924,233700.0
2014-02-13 14:00:00,11.44,11.45,11.41,11.45,164800.0,4.2924,4.2962,4.2812,4.2962,164800.0
2014-02-13 14:10:00,11.45,11.5,11.44,11.47,399200.0,4.2962,4.3149,4.2924,4.3037,399200.0
2014-02-13 14:20:00,11.48,11.5,11.44,11.45,226200.0,4.3074,4.3149,4.2924,4.2962,226200.0
2014-02-13 14:30:00,11.46,11.48,11.44,11.48,180300.0,4.2999,4.3074,4.2924,4.3074,180300.0
2014-02-13 14:40:00,11.48,11.5,11.47,11.5,210400.0,4.3074,4.3149,4.3037,4.3149,210400.0
2014-02-13 14:50:00,11.5,11.52,11.49,11.52,241400.0,4.3149,4.3224,4.3112,4.3224,241400.0
2014-02-13 15:00:00,11.52,11.55,11.52,11.54,300400.0,4.3224,4.3337,4.3224,4.3299,300400.0
2014-02-13 15:10:00,11.53,11.57,11.52,11.56,272600.0,4.3262,4.3412,4.3224,4.3374,272600.0
2014-02-13 15:20:00,11.56,11.59,11.55,11.57,464700.0,4.3374,4.3487,4.3337,4.3412,464700.0
2014-02-13 15:30:00,11.57,11.59,11.55,11.59,321400.0,4.3412,4.3487,4.3337,4.3487,321400.0
2014-02-13 15:40:00,11.58,11.59,11.55,11.55,443900.0,4.345,4.3487,4.3337,4.3337,443900.0
2014-02-13 15:50:00,11.55,11.58,11.55,11.57,536800.0,4.3337,4.345,4.3337,4.3412,536800.0
2014-02-14 09:30:00,11.49,11.51,11.36,11.41,596600.0,4.3112,4.3187,4.2624,4.2812,596600.0
2014-02-14 09:40:00,11.4,11.41,11.37,11.41,218800.0,4.2774,4.2812,4.2662,4.2812,218800.0
2014-02-14 09:50:00,11.41,11.53,11.36,11.42,809300.0,4.2812,4.3262,4.2624,4.2849,809300.0
2014-02-14 10:00:00,11.43,11.47,11.41,11.46,425200.0,4.2887,4.3037,4.2812,4.2999,425200.0
2014-02-14 10:10:00,11.46,11.49,11.46,11.48,953900.0,4.2999,4.3112,4.2999,4.3074,953900.0
2014-02-14 10:20:00,11.48,11.5,11.47,11.49,377000.0,4.3074,4.3149,4.3037,4.3112,377000.0
2014-02-14 10:30:00,11.5,11.57,11.49,11.55,586800.0,4.3149,4.3412,4.3112,4.3337,586800.0
2014-02-14 10:40:00,11.55,11.59,11.54,11.58,517400.0,4.3337,4.3487,4.3299,4.345,517400.0
2014-02-14 10:50:00,11.58,11.59,11.5,11.5,281100.0,4.345,4.3487,4.3149,4.3149,281100.0
2014-02-14 11:00:00,11.51,11.52,11.47,11.48,261200.0,4.3187,4.3224,4.3037,4.3074,261200.0
2014-02-14 11:10:00,11.47,11.5,11.47,11.5,223200.0,4.3037,4.3149,4.3037,4.3149,223200.0
2014-02-14 11:20:00,11.5,11.51,11.48,11.48,186400.0,4.3149,4.3187,4.3074,4.3074,186400.0
2014-02-14 11:30:00,11.49,11.5,11.47,11.5,172300.0,4.3112,4.3149,4.3037,4.3149,172300.0
2014-02-14 11:40:00,11.5,11.5,11.47,11.48,136600.0,4.3149,4.3149,4.3037,4.3074,136600.0
2014-02-14 11:50:00,11.48,11.48,11.46,11.47,96300.0,4.3074,4.3074,4.2999,4.3037,96300.0
2014-02-14 12:00:00,11.47,11.48,11.46,11.48,206600.0,4.3037,4.3074,4.2999,4.3074,206600.0
2014-02-14 12:10:00,11.48,11.5,11.48,11.5,89000.0,4.3074,4.3149,4.3074,4.3149,89000.0
2014-02-14 12:20:00,11.5,11.51,11.49,11.5,126900.0,4.3149,4.3187,4.3112,4.3149,126900.0
2014-02-14 12:30:00,11.5,11.5,11.49,11.5,56000.0,4.3149,4.3149,4.3112,4.3149,56000.0
2014-02-14 12:40:00,11.5,11.5,11.49,11.5,85600.0,4.3149,4.3149,4.3112,4.3149,85600.0
2014-02-14 12:50:00,11.5,11.5,11.46,11.48,265500.0,4.3149,4.3149,4.2999,4.3074,265500.0
2014-02-14 13:00:00,11.47,11.49,11.46,11.46,183700.0,4.3037,4.3112,4.2999,4.2999,183700.0
2014-02-14 13:10:00,11.46,11.49,11.46,11.49,147800.0,4.2999,4.3112,4.2999,4.3112,147800.0
2014-02-14 13:20:00,11.49,11.51,11.48,11.51,269900.0,4.3112,4.3187,4.3074,4.3187,269900.0
2014-02-14 13:30:00,11.51,11.51,11.49,11.51,255800.0,4.3187,4.3187,4.3112,4.3187,255800.0
2014-02-14 13:40:00,11.51,11.51,11.48,11.49,290900.0,4.3187,4.3187,4.3074,4.3112,290900.0
2014-02-14 13:50:00,11.49,11.5,11.47,11.49,278300.0,4.3112,4.3149,4.3037,4.3112,278300.0
2014-02-14 14:00:00,11.5,11.53,11.49,11.53,253800.0,4.3149,4.3262,4.3112,4.3262,253800.0
2014-02-14 14:10:00,11.53,11.53,11.52,11.53,159600.0,4.3262,4.3262,4.3224,4.3262,159600.0
2014-02-14 14:20:00,11.53,11.53,11.52,11.52,88600.0,4.3262,4.3262,4.3224,4.3224,88600.0
2014-02-14 14:30:00,11.52,11.53,11.52,11.53,92900.0,4.3224,4.3262,4.3224,4.3262,92900.0
2014-02-14 14:40:00,11.53,11.53,11.52,11.53,112900.0,4.3262,4.3262,4.3224,4.3262,112900.0
2014-02-14 14:50:00,11.53,11.53,11.51,11.52,101100.0,4.3262,4.3262,4.3187,4.3224,101100.0
2014-02-14 15:00:00,11.51,11.52,11.5,11.5,131900.0,4.3187,4.3224,4.3149,4.3149,131900.0
2014-02-14 15:10:00,11.5,11.51,11.48,11.48,197000.0,4.3149,4.3187,4.3074,4.3074,197000.0
2014-02-14 15:20:00,11.49,11.49,11.48,11.49,104400.0,4.3112,4.3112,4.3074,4.3112,104400.0
2014-02-14 15:30:00,11.49,11.49,11.48,11.49,186300.0,4.3112,4.3112,4.3074,4.3112,186300.0
2014-02-14 15:40:00,11.49,11.51,11.48,11.51,903400.0,4.3112,4.3187,4.3074,4.3187,903400.0
2014-02-14 15:50:00,11.51,11.51,11.48,11.5,831100.0,4.3187,4.3187,4.3074,4.3149,831100.0
2014-02-18 09:30:00,11.26,11.37,11.24,11.34,1221800.0,4.2249,4.2662,4.2174,4.2549,1221800.0
2014-02-18 09:40:00,11.34,11.34,11.29,11.33,500500.0,4.2549,4.2549,4.2361,4.2511,500500.0
2014-02-18 09:50:00,11.33,11.33,11.25,11.29,536600.0,4.2511,4.2511,4.2211,4.2361,536600.0
2014-02-18 10:00:00,11.29,11.31,11.27,11.29,436000.0,4.2361,4.2436,4.2286,4.2361,436000.0
2014-02-18 10:10:00,11.29,11.3,11.26,11.28,258100.0,4.2361,4.2399,4.2249,4.2324,258100.0
2014-02-18 10:20:00,11.27,11.35,11.27,11.35,382900.0,4.2286,4.2587,4.2286,4.2587,382900.0
2014-02-18 10:30:00,11.35,11.37,11.34,11.34,496700.0,4.2587,4.2662,4.2549,4.2549,496700.0
2014-02-18 10:40:00,11.34,11.35,11.31,11.33,262200.0,4.2549,4.2587,4.2436,4.2511,262200.0
2014-02-18 10:50:00,11.32,11.38,11.32,11.36,331300.0,4.2474,4.2699,4.2474,4.2624,331300.0
2014-02-18 11:00:00,11.35,11.38,11.34,11.37,195400.0,4.2587,4.2699,4.2549,4.2662,195400.0
2014-02-18 11:10:00,11.37,11.45,11.36,11.43,488900.0,4.2662,4.2962,4.2624,4.2887,488900.0
2014-02-18 11:20:00,11.44,11.44,11.38,11.42,266500.0,4.2924,4.2924,4.2699,4.2849,266500.0
2014-02-18 11:30:00,11.42,11.45,11.41,11.45,170300.0,4.2849,4.2962,4.2812,4.2962,170300.0
2014-02-18 11:40:00,11.45,11.47,11.43,11.43,361800.0,4.2962,4.3037,4.2887,4.2887,361800.0
2014-02-18 11:50:00,11.44,11.44,11.38,11.38,124600.0,4.2924,4.2924,4.2699,4.2699,124600.0
2014-02-18 12:00:00,11.38,11.38,11.36,11.36,231100.0,4.2699,4.2699,4.2624,4.2624,231100.0
2014-02-18 12:10:00,11.37,11.37,11.32,11.32,190600.0,4.2662,4.2662,4.2474,4.2474,190600.0
2014-02-18 12:20:00,11.32,11.38,11.31,11.35,301500.0,4.2474,4.2699,4.2436,4.2587,301500.0
2014-02-18 12:30:00,11.35,11.38,11.34,11.38,255000.0,4.2587,4.2699,4.2549,4.2699,255000.0
2014-02-18 12:40:00,11.38,11.41,11.36,11.38,278600.0,4.2699,4.2812,4.2624,4.2699,278600.0
2014-02-18 12:50:00,11.37,11.38,11.34,11.38,212700.0,4.2662,4.2699,4.2549,4.2699,212700.0
2014-02-18 13:00:00,11.38,11.38,11.34,11.34,146100.0,4.2699,4.2699,4.2549,4.2549,146100.0
2014-02-18 13:10:00,11.34,11.35,11.32,11.32,70700.0,4.2549,4.2587,4.2474,4.2474,70700.0
2014-02-18 13:20:00,11.33,11.36,11.31,11.32,316000.0,4.2511,4.2624,4.2436,4.2474,316000.0
2014-02-18 13:30:00,11.32,11.33,11.3,11.33,219000.0,4.2474,4.2511,4.2399,4.2511,219000.0
2014-02-18 13:40:00,11.33,11.33,11.27,11.28,516600.0,4.2511,4.2511,4.2286,4.2324,516600.0
2014-02-18 13:50:00,11.28,11.29,11.25,11.25,300100.0,4.2324,4.2361,4.2211,4.2211,300100.0
2014-02-18 14:00:00,11.26,11.26,11.22,11.23,487200.0,4.2249,4.2249,4.2099,4.2136,487200.0
2014-02-18 14:10:00,11.23,11.26,11.23,11.26,550700.0,4.2136,4.2249,4.2136,4.2249,550700.0
2014-02-18 14:20:00,11.25,11.26,11.23,11.25,428500.0,4.2211,4.2249,4.2136,4.2211,428500.0
2014-02-18 14:30:00,11.26,11.26,11.21,11.22,580200.0,4.2249,4.2249,4.2061,4.2099,580200.0
2014-02-18 14:40:00,11.22,11.22,11.14,11.16,1154600.0,4.2099,4.2099,4.1799,4.1874,1154600.0
2014-02-18 14:50:00,11.15,11.19,11.15,11.17,695400.0,4.1836,4.1986,4.1836,4.1911,695400.0
2014-02-18 15:00:00,11.17,11.17,11.13,11.14,465500.0,4.1911,4.1911,4.1761,4.1799,465500.0
2014-02-18 15:10:00,11.15,11.19,11.14,11.17,471200.0,4.1836,4.1986,4.1799,4.1911,471200.0
2014-02-18 15:20:00,11.16,11.17,11.16,11.16,220300.0,4.1874,4.1911,4.1874,4.1874,220300.0
2014-02-18 15:30:00,11.17,11.19,11.16,11.19,407100.0,4.1911,4.1986,4.1874,4.1986,407100.0
2014-02-18 15:40:00,11.19,11.2,11.16,11.18,735800.0,4.1986,4.2024,4.1874,4.1949,735800.0
2014-02-18 15:50:00,11.18,11.21,11.18,11.21,871200.0,4.1949,4.2061,4.1949,4.2061,871200.0
2014-02-19 09:30:00,11.0,11.16,11.0,11.15,1311700.0,4.1273,4.1874,4.1273,4.1836,1311700.0
2014-02-19 09:40:00,11.15,11.17,11.1,11.17,682600.0,4.1836,4.1911,4.1649,4.1911,682600.0
2014-02-19 09:50:00,11.16,11.17,11.12,11.16,412700.0,4.1874,4.1911,4.1724,4.1874,412700.0
2014-02-19 10:00:00,11.16,11.16,11.11,11.12,363900.0,4.1874,4.1874,4.1686,4.1724,363900.0
2014-02-19 10:10:00,11.12,11.21,11.12,11.21,839700.0,4.1724,4.2061,4.1724,4.2061,839700.0
2014-02-19 10:20:00,11.2,11.22,11.14,11.22,646500.0,4.2024,4.2099,4.1799,4.2099,646500.0
2014-02-19 10:30:00,11.21,11.22,11.13,11.13,417600.0,4.2061,4.2099,4.1761,4.1761,417600.0
2014-02-19 10:40:00,11.13,11.16,11.12,11.15,265100.0,4.1761,4.1874,4.1724,4.1836,265100.0
2014-02-19 10:50:00,11.15,11.19,11.14,11.19,160500.0,4.1836,4.1986,4.1799,4.1986,160500.0
2014-02-19 11:00:00,11.18,11.19,11.13,11.14,228700.0,4.1949,4.1986,4.1761,4.1799,228700.0
2014-02-19 11:10:00,11.13,11.16,11.11,11.12,550500.0,4.1761,4.1874,4.1686,4.1724,550500.0
2014-02-19 11:20:00,11.13,11.13,11.1,11.11,177500.0,4.1761,4.1761,4.1649,4.1686,177500.0
2014-02-19 11:30:00,11.12,11.14,11.11,11.13,158300.0,4.1724,4.1799,4.1686,4.1761,158300.0
2014-02-19 11:40:00,11.13,11.16,11.12,11.13,238400.0,4.1761,4.1874,4.1724,4.1761,238400.0
2014-02-19 11:50:00,11.13,11.17,11.1,11.11,300800.0,4.1761,4.1911,4.1649,4.1686,300800.0
2014-02-19 12:00:00,11.11,11.12,11.08,11.09,762800.0,4.1686,4.1724,4.1573,4.1611,762800.0
2014-02-19 12:10:00,11.09,11.1,11.05,11.05,277500.0,4.1611,4.1649,4.1461,4.1461,277500.0
2014-02-19 12:20:00,11.05,11.1,11.04,11.07,322400.0,4.1461,4.1649,4.1423,4.1536,322400.0
2014-02-19 12:30:00,11.08,11.12,11.08,11.1,281100.0,4.1573,4.1724,4.1573,4.1649,281100.0
2014-02-19 12:40:00,11.1,11.13,11.07,11.1,370300.0,4.1649,4.1761,4.1536,4.1649,370300.0
2014-02-19 12:50:00,11.1,11.13,11.08,11.1,292700.0,4.1649,4.1761,4.1573,4.1649,292700.0
2014-02-19 13:00:00,11.1,11.16,11.1,11.15,225800.0,4.1649,4.1874,4.1649,4.1836,225800.0
2014-02-19 13:10:00,11.15,11.2,11.14,11.2,240000.0,4.1836,4.2024,4.1799,4.2024,240000.0
2014-02-19 13:20:00,11.19,11.23,11.19,11.2,286100.0,4.1986,4.2136,4.1986,4.2024,286100.0
2014-02-19 13:30:00,11.2,11.24,11.18,11.19,368700.0,4.2024,4.2174,4.1949,4.1986,368700.0
2014-02-19 13:40:00,11.19,11.2,11.18,11.19,235000.0,4.1986,4.2024,4.1949,4.1986,235000.0
2014-02-19 13:50:00,11.19,11.21,11.16,11.16,182900.0,4.1986,4.2061,4.1874,4.1874,182900.0
2014-02-19 14:00:00,11.16,11.2,11.14,11.19,393200.0,4.1874,4.2024,4.1799,4.1986,393200.0
2014-02-19 14:10:00,11.19,11.19,11.15,11.17,243100.0,4.1986,4.1986,4.1836,4.1911,243100.0
2014-02-19 14:20:00,11.16,11.19,11.14,11.19,319300.0,4.1874,4.1986,4.1799,4.1986,319300.0
2014-02-19 14:30:00,11.19,11.21,11.17,11.18,277200.0,4.1986,4.2061,4.1911,4.1949,277200.0
2014-02-19 14:40:00,11.18,11.2,11.18,11.18,245500.0,4.1949,4.2024,4.1949,4.1949,245500.0
2014-02-19 14:50:00,11.19,11.22,11.17,11.19,460900.0,4.1986,4.2099,4.1911,4.1986,460900.0
2014-02-19 15:00:00,11.19,11.2,11.17,11.2,395200.0,4.1986,4.2024,4.1911,4.2024,395200.0
2014-02-19 15:10:00,11.2,11.2,11.15,11.15,362600.0,4.2024,4.2024,4.1836,4.1836,362600.0
2014-02-19 15:20:00,11.15,11.17,11.12,11.12,337000.0,4.1836,4.1911,4.1724,4.1724,337000.0
2014-02-19 15:30:00,11.13,11.15,11.11,11.15,600200.0,4.1761,4.1836,4.1686,4.1836,600200.0
2014-02-19 15:40:00,11.14,11.17,11.1,11.12,582900.0,4.1799,4.1911,4.1649,4.1724,582900.0
2014-02-19 15:50:00,11.13,11.14,11.1,11.14,1189600.0,4.1761,4.1799,4.1649,4.1799,1189600.0
2014-02-20 09:30:00,11.26,11.34,11.2,11.22,693100.0,4.2249,4.2549,4.2024,4.2099,693100.0
2014-02-20 09:40:00,11.23,11.25,11.18,11.18,412400.0,4.2136,4.2211,4.1949,4.1949,412400.0
2014-02-20 09:50:00,11.19,11.22,11.15,11.19,826700.0,4.1986,4.2099,4.1836,4.1986,826700.0
2014-02-20 10:00:00,11.18,11.2,11.11,11.14,1002100.0,4.1949,4.2024,4.1686,4.1799,1002100.0
2014-02-20 10:10:00,11.15,11.24,11.15,11.21,318000.0,4.1836,4.2174,4.1836,4.2061,318000.0
2014-02-20 10:20:00,11.22,11.25,11.19,11.24,370800.0,4.2099,4.2211,4.1986,4.2174,370800.0
2014-02-20 10:30:00,11.24,11.3,11.23,11.29,525600.0,4.2174,4.2399,4.2136,4.2361,525600.0
2014-02-20 10:40:00,11.29,11.36,11.29,11.33,583700.0,4.2361,4.2624,4.2361,4.2511,583700.0
2014-02-20 10:50:00,11.34,11.41,11.34,11.4,844000.0,4.2549,4.2812,4.2549,4.2774,844000.0
2014-02-20 11:00:00,11.4,11.4,11.33,11.37,241200.0,4.2774,4.2774,4.2511,4.2662,241200.0
2014-02-20 11:10:00,11.37,11.38,11.34,11.34,300500.0,4.2662,4.2699,4.2549,4.2549,300500.0
2014-02-20 11:20:00,11.34,11.35,11.29,11.29,520700.0,4.2549,4.2587,4.2361,4.2361,520700.0
2014-02-20 11:30:00,11.29,11.33,11.28,11.31,203100.0,4.2361,4.2511,4.2324,4.2436,203100.0
2014-02-20 11:40:00,11.31,11.35,11.29,11.34,288500.0,4.2436,4.2587,4.2361,4.2549,288500.0
2014-02-20 11:50:00,11.34,11.34,11.32,11.33,134600.0,4.2549,4.2549,4.2474,4.2511,134600.0
2014-02-20 12:00:00,11.33,11.35,11.33,11.35,188000.0,4.2511,4.2587,4.2511,4.2587,188000.0
2014-02-20 12:10:00,11.35,11.41,11.34,11.41,381600.0,4.2587,4.2812,4.2549,4.2812,381600.0
2014-02-20 12:20:00,11.41,11.41,11.35,11.36,289900.0,4.2812,4.2812,4.2587,4.2624,289900.0
2014-02-20 12:30:00,11.37,11.37,11.34,11.37,241100.0,4.2662,4.2662,4.2549,4.2662,241100.0
2014-02-20 12:40:00,11.37,11.41,11.36,11.36,327100.0,4.2662,4.2812,4.2624,4.2624,327100.0
2014-02-20 12:50:00,11.36,11.43,11.36,11.41,333300.0,4.2624,4.2887,4.2624,4.2812,333300.0
2014-02-20 13:00:00,11.42,11.44,11.39,11.42,372700.0,4.2849,4.2924,4.2737,4.2849,372700.0
2014-02-20 13:10:00,11.42,11.42,11.37,11.38,218400.0,4.2849,4.2849,4.2662,4.2699,218400.0
2014-02-20 13:20:00,11.38,11.41,11.37,11.39,207200.0,4.2699,4.2812,4.2662,4.2737,207200.0
2014-02-20 13:30:00,11.39,11.42,11.38,11.41,337500.0,4.2737,4.2849,4.2699,4.2812,337500.0
2014-02-20 13:40:00,11.42,11.42,11.4,11.42,198100.0,4.2849,4.2849,4.2774,4.2849,198100.0
2014-02-20 13:50:00,11.41,11.42,11.39,11.41,146600.0,4.2812,4.2849,4.2737,4.2812,146600.0
2014-02-20 14:00:00,11.41,11.42,11.36,11.37,446100.0,4.2812,4.2849,4.2624,4.2662,446100.0
2014-02-20 14:10:00,11.37,11.37,11.34,11.34,326500.0,4.2662,4.2662,4.2549,4.2549,326500.0
2014-02-20 14:20:00,11.35,11.36,11.29,11.33,477200.0,4.2587,4.2624,4.2361,4.2511,477200.0
2014-02-20 14:30:00,11.32,11.33,11.3,11.3,152000.0,4.2474,4.2511,4.2399,4.2399,152000.0
2014-02-20 14:40:00,11.31,11.36,11.3,11.36,474600.0,4.2436,4.2624,4.2399,4.2624,474600.0
2014-02-20 14:50:00,11.36,11.36,11.28,11.28,447000.0,4.2624,4.2624,4.2324,4.2324,447000.0
2014-02-20 15:00:00,11.29,11.32,11.29,11.3,111600.0,4.2361,4.2474,4.2361,4.2399,111600.0
2014-02-20 15:10:00,11.3,11.31,11.26,11.29,267000.0,4.2399,4.2436,4.2249,4.2361,267000.0
2014-02-20 15:20:00,11.28,11.29,11.27,11.27,211000.0,4.2324,4.2361,4.2286,4.2286,211000.0
2014-02-20 15:30:00,11.28,11.3,11.27,11.27,389100.0,4.2324,4.2399,4.2286,4.2286,389100.0
2014-02-20 15:40:00,11.27,11.33,11.27,11.32,769400.0,4.2286,4.2511,4.2286,4.2474,769400.0
2014-02-20 15:50:00,11.33,11.33,11.28,11.29,1046000.0,4.2511,4.2511,4.2324,4.2361,1046000.0
2014-02-21 09:30:00,11.37,11.39,11.32,11.36,1497300.0,4.2662,4.2737,4.2474,4.2624,1497300.0
2014-02-21 09:40:00,11.36,11.38,11.32,11.37,842500.0,4.2624,4.2699,4.2474,4.2662,842500.0
2014-02-21 09:50:00,11.38,11.41,11.34,11.4,616200.0,4.2699,4.2812,4.2549,4.2774,616200.0
2014-02-21 10:00:00,11.4,11.46,11.37,11.37,659800.0,4.2774,4.2999,4.2662,4.2662,659800.0
2014-02-21 10:10:00,11.37,11.42,11.37,11.38,305200.0,4.2662,4.2849,4.2662,4.2699,305200.0
2014-02-21 10:20:00,11.38,11.41,11.36,11.38,380700.0,4.2699,4.2812,4.2624,4.2699,380700.0
2014-02-21 10:30:00,11.38,11.42,11.37,11.41,255400.0,4.2699,4.2849,4.2662,4.2812,255400.0
2014-02-21 10:40:00,11.41,11.43,11.4,11.41,325900.0,4.2812,4.2887,4.2774,4.2812,325900.0
2014-02-21 10:50:00,11.41,11.41,11.38,11.4,245900.0,4.2812,4.2812,4.2699,4.2774,245900.0
2014-02-21 11:00:00,11.4,11.44,11.39,11.43,445200.0,4.2774,4.2924,4.2737,4.2887,445200.0
2014-02-21 11:10:00,11.42,11.44,11.38,11.4,409400.0,4.2849,4.2924,4.2699,4.2774,409400.0
2014-02-21 11:20:00,11.39,11.42,11.35,11.36,375700.0,4.2737,4.2849,4.2587,4.2624,375700.0
2014-02-21 11:30:00,11.36,11.38,11.35,11.38,147000.0,4.2624,4.2699,4.2587,4.2699,147000.0
2014-02-21 11:40:00,11.38,11.38,11.33,11.34,173300.0,4.2699,4.2699,4.2511,4.2549,173300.0
2014-02-21 11:50:00,11.34,11.36,11.33,11.34,202000.0,4.2549,4.2624,4.2511,4.2549,202000.0
2014-02-21 12:00:00,11.35,11.36,11.33,11.35,152000.0,4.2587,4.2624,4.2511,4.2587,152000.0
2014-02-21 12:10:00,11.35,11.36,11.33,11.36,138300.0,4.2587,4.2624,4.2511,4.2624,138300.0
2014-02-21 12:20:00,11.36,11.39,11.36,11.38,154400.0,4.2624,4.2737,4.2624,4.2699,154400.0
2014-02-21 12:30:00,11.38,11.39,11.35,11.37,200100.0,4.2699,4.2737,4.2587,4.2662,200100.0
2014-02-21 12:40:00,11.38,11.38,11.33,11.35,141400.0,4.2699,4.2699,4.2511,4.2587,141400.0
2014-02-21 12:50:00,11.35,11.38,11.35,11.36,94200.0,4.2587,4.2699,4.2587,4.2624,94200.0
2014-02-21 13:00:00,11.36,11.38,11.34,11.37,223500.0,4.2624,4.2699,4.2549,4.2662,223500.0
2014-02-21 13:10:00,11.37,11.41,11.36,11.4,190200.0,4.2662,4.2812,4.2624,4.2774,190200.0
2014-02-21 13:20:00,11.4,11.44,11.39,11.44,591700.0,4.2774,4.2924,4.2737,4.2924,591700.0
2014-02-21 13:30:00,11.44,11.46,11.42,11.43,690300.0,4.2924,4.2999,4.2849,4.2887,690300.0
2014-02-21 13:40:00,11.43,11.46,11.43,11.46,472500.0,4.2887,4.2999,4.2887,4.2999,472500.0
2014-02-21 13:50:00,11.46,11.47,11.44,11.45,390600.0,4.2999,4.3037,4.2924,4.2962,390600.0
2014-02-21 14:00:00,11.45,11.47,11.42,11.42,570400.0,4.2962,4.3037,4.2849,4.2849,570400.0
2014-02-21 14:10:00,11.42,11.43,11.37,11.38,153500.0,4.2849,4.2887,4.2662,4.2699,153500.0
2014-02-21 14:20:00,11.39,11.4,11.38,11.4,151800.0,4.2737,4.2774,4.2699,4.2774,151800.0
2014-02-21 14:30:00,11.39,11.4,11.36,11.38,159600.0,4.2737,4.2774,4.2624,4.2699,159600.0
2014-02-21 14:40:00,11.38,11.41,11.37,11.4,146600.0,4.2699,4.2812,4.2662,4.2774,146600.0
2014-02-21 14:50:00,11.4,11.41,11.38,11.39,410300.0,4.2774,4.2812,4.2699,4.2737,410300.0
2014-02-21 15:00:00,11.39,11.41,11.38,11.41,234400.0,4.2737,4.2812,4.2699,4.2812,234400.0
2014-02-21 15:10:00,11.41,11.41,11.39,11.41,151500.0,4.2812,4.2812,4.2737,4.2812,151500.0
2014-02-21 15:20:00,11.4,11.42,11.4,11.42,96500.0,4.2774,4.2849,4.2774,4.2849,96500.0
2014-02-21 15:30:00,11.42,11.42,11.39,11.42,563600.0,4.2849,4.2849,4.2737,4.2849,563600.0
2014-02-21 15:40:00,11.41,11.45,11.41,11.45,263100.0,4.2812,4.2962,4.2812,4.2962,263100.0
2014-02-21 15:50:00,11.45,11.45,11.42,11.42,784800.0,4.2962,4.2962,4.2849,4.2849,784800.0
2014-02-24 09:30:00,11.45,11.49,11.43,11.45,621800.0,4.2962,4.3112,4.2887,4.2962,621800.0
2014-02-24 09:40:00,11.46,11.46,11.38,11.41,750500.0,4.2999,4.2999,4.2699,4.2812,750500.0
2014-02-24 09:50:00,11.41,11.45,11.4,11.41,606700.0,4.2812,4.2962,4.2774,4.2812,606700.0
2014-02-24 10:00:00,11.42,11.42,11.33,11.36,427300.0,4.2849,4.2849,4.2511,4.2624,427300.0
2014-02-24 10:10:00,11.36,11.38,11.33,11.34,355100.0,4.2624,4.2699,4.2511,4.2549,355100.0
2014-02-24 10:20:00,11.34,11.36,11.33,11.36,285300.0,4.2549,4.2624,4.2511,4.2624,285300.0
2014-02-24 10:30:00,11.36,11.4,11.34,11.4,250700.0,4.2624,4.2774,4.2549,4.2774,250700.0
2014-02-24 10:40:00,11.4,11.41,11.38,11.39,200500.0,4.2774,4.2812,4.2699,4.2737,200500.0
2014-02-24 10:50:00,11.38,11.4,11.37,11.38,195700.0,4.2699,4.2774,4.2662,4.2699,195700.0
2014-02-24 11:00:00,11.39,11.44,11.38,11.44,196600.0,4.2737,4.2924,4.2699,4.2924,196600.0
2014-02-24 11:10:00,11.44,11.48,11.44,11.48,265500.0,4.2924,4.3074,4.2924,4.3074,265500.0
2014-02-24 11:20:00,11.48,11.53,11.47,11.5,600700.0,4.3074,4.3262,4.3037,4.3149,600700.0
2014-02-24 11:30:00,11.5,11.55,11.49,11.54,678300.0,4.3149,4.3337,4.3112,4.3299,678300.0
2014-02-24 11:40:00,11.54,11.56,11.52,11.55,160900.0,4.3299,4.3374,4.3224,4.3337,160900.0
2014-02-24 11:50:00,11.55,11.55,11.51,11.51,422000.0,4.3337,4.3337,4.3187,4.3187,422000.0
2014-02-24 12:00:00,11.52,11.54,11.51,11.54,285100.0,4.3224,4.3299,4.3187,4.3299,285100.0
2014-02-24 12:10:00,11.53,11.55,11.52,11.53,115600.0,4.3262,4.3337,4.3224,4.3262,115600.0
2014-02-24 12:20:00,11.53,11.54,11.52,11.54,262200.0,4.3262,4.3299,4.3224,4.3299,262200.0
2014-02-24 12:30:00,11.54,11.6,11.53,11.59,411200.0,4.3299,4.3525,4.3262,4.3487,411200.0
2014-02-24 12:40:00,11.59,11.61,11.55,11.56,197400.0,4.3487,4.3562,4.3337,4.3374,197400.0
2014-02-24 12:50:00,11.56,11.57,11.54,11.54,87600.0,4.3374,4.3412,4.3299,4.3299,87600.0
2014-02-24 13:00:00,11.54,11.55,11.5,11.52,295900.0,4.3299,4.3337,4.3149,4.3224,295900.0
2014-02-24 13:10:00,11.51,11.53,11.5,11.52,282900.0,4.3187,4.3262,4.3149,4.3224,282900.0
2014-02-24 13:20:00,11.52,11.52,11.48,11.49,294800.0,4.3224,4.3224,4.3074,4.3112,294800.0
2014-02-24 13:30:00,11.49,11.51,11.44,11.5,1023300.0,4.3112,4.3187,4.2924,4.3149,1023300.0
2014-02-24 13:40:00,11.51,11.57,11.5,11.57,524900.0,4.3187,4.3412,4.3149,4.3412,524900.0
2014-02-24 13:50:00,11.57,11.61,11.56,11.59,293800.0,4.3412,4.3562,4.3374,4.3487,293800.0
2014-02-24 14:00:00,11.59,11.66,11.58,11.64,471700.0,4.3487,4.375,4.345,4.3675,471700.0
2014-02-24 14:10:00,11.64,11.67,11.63,11.67,458900.0,4.3675,4.3787,4.3637,4.3787,458900.0
2014-02-24 14:20:00,11.66,11.68,11.64,11.66,388200.0,4.375,4.3825,4.3675,4.375,388200.0
2014-02-24 14:30:00,11.67,11.7,11.66,11.69,321600.0,4.3787,4.39,4.375,4.3862,321600.0
2014-02-24 14:40:00,11.7,11.71,11.65,11.69,937700.0,4.39,4.3937,4.3712,4.3862,937700.0
2014-02-24 14:50:00,11.7,11.72,11.65,11.67,474000.0,4.39,4.3975,4.3712,4.3787,474000.0
2014-02-24 15:00:00,11.66,11.68,11.65,11.67,297300.0,4.375,4.3825,4.3712,4.3787,297300.0
2014-02-24 15:10:00,11.66,11.69,11.63,11.65,510100.0,4.375,4.3862,4.3637,4.3712,510100.0
2014-02-24 15:20:00,11.65,11.69,11.63,11.63,539100.0,4.3712,4.3862,4.3637,4.3637,539100.0
2014-02-24 15:30:00,11.63,11.66,11.63,11.63,344900.0,4.3637,4.375,4.3637,4.3637,344900.0
2014-02-24 15:40:00,11.63,11.65,11.63,11.63,485700.0,4.3637,4.3712,4.3637,4.3637,485700.0
2014-02-24 15:50:00,11.64,11.71,11.63,11.66,1698000.0,4.3675,4.3937,4.3637,4.375,1698000.0
2014-02-25 09:30:00,11.82,11.84,11.78,11.82,1289400.0,4.435,4.4425,4.42,4.435,1289400.0
2014-02-25 09:40:00,11.82,11.84,11.78,11.8,638900.0,4.435,4.4425,4.42,4.4275,638900.0
2014-02-25 09:50:00,11.8,11.82,11.75,11.77,984500.0,4.4275,4.435,4.4087,4.4162,984500.0
2014-02-25 10:00:00,11.77,11.78,11.69,11.72,607400.0,4.4162,4.42,4.3862,4.3975,607400.0
2014-02-25 10:10:00,11.72,11.73,11.69,11.7,849200.0,4.3975,4.4012,4.3862,4.39,849200.0
2014-02-25 10:20:00,11.71,11.71,11.61,11.63,636600.0,4.3937,4.3937,4.3562,4.3637,636600.0
2014-02-25 10:30:00,11.63,11.64,11.57,11.58,472200.0,4.3637,4.3675,4.3412,4.345,472200.0
2014-02-25 10:40:00,11.58,11.59,11.53,11.57,476600.0,4.345,4.3487,4.3262,4.3412,476600.0
2014-02-25 10:50:00,11.57,11.58,11.53,11.53,334500.0,4.3412,4.345,4.3262,4.3262,334500.0
2014-02-25 11:00:00,11.54,11.58,11.53,11.56,315500.0,4.3299,4.345,4.3262,4.3374,315500.0
2014-02-25 11:10:00,11.55,11.61,11.55,11.59,272000.0,4.3337,4.3562,4.3337,4.3487,272000.0
2014-02-25 11:20:00,11.58,11.59,11.53,11.58,604300.0,4.345,4.3487,4.3262,4.345,604300.0
2014-02-25 11:30:00,11.58,11.6,11.57,11.59,324800.0,4.345,4.3525,4.3412,4.3487,324800.0
2014-02-25 11:40:00,11.59,11.59,11.47,11.47,615400.0,4.3487,4.3487,4.3037,4.3037,615400.0
2014-02-25 11:50:00,11.47,11.48,11.39,11.39,746700.0,4.3037,4.3074,4.2737,4.2737,746700.0
2014-02-25 12:00:00,11.39,11.46,11.39,11.44,336500.0,4.2737,4.2999,4.2737,4.2924,336500.0
2014-02-25 12:10:00,11.43,11.45,11.41,11.45,260900.0,4.2887,4.2962,4.2812,4.2962,260900.0
2014-02-25 12:20:00,11.44,11.44,11.39,11.41,389500.0,4.2924,4.2924,4.2737,4.2812,389500.0
2014-02-25 12:30:00,11.41,11.42,11.4,11.41,201400.0,4.2812,4.2849,4.2774,4.2812,201400.0
2014-02-25 12:40:00,11.41,11.43,11.4,11.42,195800.0,4.2812,4.2887,4.2774,4.2849,195800.0
2014-02-25 12:50:00,11.42,11.43,11.4,11.42,278000.0,4.2849,4.2887,4.2774,4.2849,278000.0
2014-02-25 13:00:00,11.42,11.45,11.4,11.44,375300.0,4.2849,4.2962,4.2774,4.2924,375300.0
2014-02-25 13:10:00,11.44,11.47,11.41,11.47,365600.0,4.2924,4.3037,4.2812,4.3037,365600.0
2014-02-25 13:20:00,11.47,11.48,11.43,11.48,216400.0,4.3037,4.3074,4.2887,4.3074,216400.0
2014-02-25 13:30:00,11.48,11.5,11.46,11.5,248000.0,4.3074,4.3149,4.2999,4.3149,248000.0
2014-02-25 13:40:00,11.5,11.5,11.47,11.48,214200.0,4.3149,4.3149,4.3037,4.3074,214200.0
2014-02-25 13:50:00,11.48,11.51,11.47,11.51,184000.0,4.3074,4.3187,4.3037,4.3187,184000.0
2014-02-25 14:00:00,11.5,11.5,11.41,11.44,398500.0,4.3149,4.3149,4.2812,4.2924,398500.0
2014-02-25 14:10:00,11.44,11.44,11.41,11.42,197400.0,4.2924,4.2924,4.2812,4.2849,197400.0
2014-02-25 14:20:00,11.42,11.43,11.4,11.42,179900.0,4.2849,4.2887,4.2774,4.2849,179900.0
2014-02-25 14:30:00,11.42,11.42,11.37,11.38,394700.0,4.2849,4.2849,4.2662,4.2699,394700.0
2014-02-25 14:40:00,11.38,11.4,11.38,11.38,327000.0,4.2699,4.2774,4.2699,4.2699,327000.0
2014-02-25 14:50:00,11.38,11.39,11.35,11.38,364200.0,4.2699,4.2737,4.2587,4.2699,364200.0
2014-02-25 15:00:00,11.37,11.38,11.34,11.35,198400.0,4.2662,4.2699,4.2549,4.2587,198400.0
2014-02-25 15:10:00,11.35,11.36,11.31,11.33,390400.0,4.2587,4.2624,4.2436,4.2511,390400.0
2014-02-25 15:20:00,11.33,11.34,11.28,11.3,371400.0,4.2511,4.2549,4.2324,4.2399,371400.0
2014-02-25 15:30:00,11.3,11.36,11.3,11.35,403900.0,4.2399,4.2624,4.2399,4.2587,403900.0
2014-02-25 15:40:00,11.35,11.38,11.34,11.37,394600.0,4.2587,4.2699,4.2549,4.2662,394600.0
2014-02-25 15:50:00,11.37,11.38,11.31,11.34,1449900.0,4.2662,4.2699,4.2436,4.2549,1449900.0
2014-02-26 09:30:00,11.23,11.28,11.17,11.21,2329500.0,4.2136,4.2324,4.1911,4.2061,2329500.0
2014-02-26 09:40:00,11.21,11.22,11.16,11.2,1046200.0,4.2061,4.2099,4.1874,4.2024,1046200.0
2014-02-26 09:50:00,11.2,11.2,11.1,11.14,1097100.0,4.2024,4.2024,4.1649,4.1799,1097100.0
2014-02-26 10:00:00,11.13,11.18,11.11,11.18,856200.0,4.1761,4.1949,4.1686,4.1949,856200.0
2014-02-26 10:10:00,11.17,11.18,11.13,11.17,581400.0,4.1911,4.1949,4.1761,4.1911,581400.0
2014-02-26 10:20:00,11.18,11.27,11.17,11.27,764900.0,4.1949,4.2286,4.1911,4.2286,764900.0
2014-02-26 10:30:00,11.27,11.31,11.19,11.21,792300.0,4.2286,4.2436,4.1986,4.2061,792300.0
2014-02-26 10:40:00,11.21,11.21,11.17,11.19,335800.0,4.2061,4.2061,4.1911,4.1986,335800.0
2014-02-26 10:50:00,11.19,11.21,11.16,11.16,296400.0,4.1986,4.2061,4.1874,4.1874,296400.0
2014-02-26 11:00:00,11.16,11.27,11.16,11.26,464800.0,4.1874,4.2286,4.1874,4.2249,464800.0
2014-02-26 11:10:00,11.25,11.29,11.24,11.25,500500.0,4.2211,4.2361,4.2174,4.2211,500500.0
2014-02-26 11:20:00,11.24,11.26,11.21,11.23,788800.0,4.2174,4.2249,4.2061,4.2136,788800.0
2014-02-26 11:30:00,11.23,11.24,11.19,11.21,401900.0,4.2136,4.2174,4.1986,4.2061,401900.0
2014-02-26 11:40:00,11.21,11.21,11.17,11.19,447700.0,4.2061,4.2061,4.1911,4.1986,447700.0
2014-02-26 11:50:00,11.19,11.2,11.15,11.15,241200.0,4.1986,4.2024,4.1836,4.1836,241200.0
2014-02-26 12:00:00,11.15,11.16,11.11,11.13,545700.0,4.1836,4.1874,4.1686,4.1761,545700.0
2014-02-26 12:10:00,11.14,11.17,11.14,11.14,331000.0,4.1799,4.1911,4.1799,4.1799,331000.0
2014-02-26 12:20:00,11.14,11.15,11.11,11.12,223400.0,4.1799,4.1836,4.1686,4.1724,223400.0
2014-02-26 12:30:00,11.12,11.14,11.12,11.14,327700.0,4.1724,4.1799,4.1724,4.1799,327700.0
2014-02-26 12:40:00,11.14,11.14,11.1,11.11,400500.0,4.1799,4.1799,4.1649,4.1686,400500.0
2014-02-26 12:50:00,11.11,11.12,11.1,11.1,340700.0,4.1686,4.1724,4.1649,4.1649,340700.0
2014-02-26 13:00:00,11.1,11.11,11.05,11.08,977200.0,4.1649,4.1686,4.1461,4.1573,977200.0
2014-02-26 13:10:00,11.08,11.11,11.07,11.1,440200.0,4.1573,4.1686,4.1536,4.1649,440200.0
2014-02-26 13:20:00,11.1,11.11,11.08,11.1,336500.0,4.1649,4.1686,4.1573,4.1649,336500.0
2014-02-26 13:30:00,11.1,11.1,11.08,11.09,317900.0,4.1649,4.1649,4.1573,4.1611,317900.0
2014-02-26 13:40:00,11.09,11.1,11.09,11.1,234100.0,4.1611,4.1649,4.1611,4.1649,234100.0
2014-02-26 13:50:00,11.1,11.11,11.09,11.1,324600.0,4.1649,4.1686,4.1611,4.1649,324600.0
2014-02-26 14:00:00,11.1,11.11,11.06,11.07,486600.0,4.1649,4.1686,4.1498,4.1536,486600.0
2014-02-26 14:10:00,11.07,11.08,11.03,11.03,794700.0,4.1536,4.1573,4.1386,4.1386,794700.0
2014-02-26 14:20:00,11.03,11.04,11.01,11.01,393700.0,4.1386,4.1423,4.1311,4.1311,393700.0
2014-02-26 14:30:00,11.01,11.03,11.0,11.02,430700.0,4.1311,4.1386,4.1273,4.1348,430700.0
2014-02-26 14:40:00,11.02,11.03,11.0,11.01,399500.0,4.1348,4.1386,4.1273,4.1311,399500.0
2014-02-26 14:50:00,11.01,11.04,11.0,11.02,516800.0,4.1311,4.1423,4.1273,4.1348,516800.0
2014-02-26 15:00:00,11.03,11.03,11.0,11.0,340300.0,4.1386,4.1386,4.1273,4.1273,340300.0
2014-02-26 15:10:00,11.01,11.05,11.0,11.04,861700.0,4.1311,4.1461,4.1273,4.1423,861700.0
2014-02-26 15:20:00,11.04,11.05,11.03,11.04,431900.0,4.1423,4.1461,4.1386,4.1423,431900.0
2014-02-26 15:30:00,11.04,11.07,11.03,11.05,847800.0,4.1423,4.1536,4.1386,4.1461,847800.0
2014-02-26 15:40:00,11.06,11.06,11.01,11.05,1077800.0,4.1498,4.1498,4.1311,4.1461,1077800.0
2014-02-26 15:50:00,11.05,11.08,11.04,11.08,1411600.0,4.1461,4.1573,4.1423,4.1573,1411600.0
2014-02-27 09:30:00,11.1,11.1,11.03,11.09,1128100.0,4.1649,4.1649,4.1386,4.1611,1128100.0
2014-02-27 09:40:00,11.09,11.09,11.0,11.03,681400.0,4.1611,4.1611,4.1273,4.1386,681400.0
2014-02-27 09:50:00,11.03,11.07,11.01,11.06,761600.0,4.1386,4.1536,4.1311,4.1498,761600.0
2014-02-27 10:00:00,11.05,11.06,11.02,11.03,505800.0,4.1461,4.1498,4.1348,4.1386,505800.0
2014-02-27 10:10:00,11.03,11.06,11.02,11.04,510200.0,4.1386,4.1498,4.1348,4.1423,510200.0
2014-02-27 10:20:00,11.04,11.11,11.04,11.11,366800.0,4.1423,4.1686,4.1423,4.1686,366800.0
2014-02-27 10:30:00,11.11,11.11,11.07,11.07,571700.0,4.1686,4.1686,4.1536,4.1536,571700.0
2014-02-27 10:40:00,11.07,11.14,11.06,11.14,614600.0,4.1536,4.1799,4.1498,4.1799,614600.0
2014-02-27 10:50:00,11.14,11.18,11.12,11.18,417700.0,4.1799,4.1949,4.1724,4.1949,417700.0
2014-02-27 11:00:00,11.18,11.27,11.17,11.26,691600.0,4.1949,4.2286,4.1911,4.2249,691600.0
2014-02-27 11:10:00,11.26,11.33,11.26,11.28,697500.0,4.2249,4.2511,4.2249,4.2324,697500.0
2014-02-27 11:20:00,11.28,11.3,11.25,11.28,509300.0,4.2324,4.2399,4.2211,4.2324,509300.0
2014-02-27 11:30:00,11.27,11.31,11.25,11.29,585600.0,4.2286,4.2436,4.2211,4.2361,585600.0
2014-02-27 11:40:00,11.29,11.3,11.26,11.26,402200.0,4.2361,4.2399,4.2249,4.2249,402200.0
2014-02-27 11:50:00,11.26,11.31,11.24,11.3,408400.0,4.2249,4.2436,4.2174,4.2399,408400.0
2014-02-27 12:00:00,11.3,11.32,11.28,11.28,382000.0,4.2399,4.2474,4.2324,4.2324,382000.0
2014-02-27 12:10:00,11.29,11.32,11.26,11.3,361400.0,4.2361,4.2474,4.2249,4.2399,361400.0
2014-02-27 12:20:00,11.3,11.36,11.3,11.35,518000.0,4.2399,4.2624,4.2399,4.2587,518000.0
2014-02-27 12:30:00,11.35,11.36,11.33,11.35,419200.0,4.2587,4.2624,4.2511,4.2587,419200.0
2014-02-27 12:40:00,11.35,11.36,11.34,11.36,409800.0,4.2587,4.2624,4.2549,4.2624,409800.0
2014-02-27 12:50:00,11.36,11.36,11.33,11.34,224000.0,4.2624,4.2624,4.2511,4.2549,224000.0
2014-02-27 13:00:00,11.34,11.46,11.33,11.44,775200.0,4.2549,4.2999,4.2511,4.2924,775200.0
2014-02-27 13:10:00,11.44,11.48,11.39,11.41,751100.0,4.2924,4.3074,4.2737,4.2812,751100.0
2014-02-27 13:20:00,11.41,11.45,11.4,11.43,524100.0,4.2812,4.2962,4.2774,4.2887,524100.0
2014-02-27 13:30:00,11.44,11.45,11.42,11.44,425900.0,4.2924,4.2962,4.2849,4.2924,425900.0
2014-02-27 13:40:00,11.44,11.48,11.43,11.48,387300.0,4.2924,4.3074,4.2887,4.3074,387300.0
2014-02-27 13:50:00,11.48,11.48,11.42,11.42,633200.0,4.3074,4.3074,4.2849,4.2849,633200.0
2014-02-27 14:00:00,11.42,11.46,11.4,11.46,723200.0,4.2849,4.2999,4.2774,4.2999,723200.0
2014-02-27 14:10:00,11.46,11.48,11.43,11.47,566300.0,4.2999,4.3074,4.2887,4.3037,566300.0
2014-02-27 14:20:00,11.46,11.47,11.43,11.45,369700.0,4.2999,4.3037,4.2887,4.2962,369700.0
2014-02-27 14:30:00,11.44,11.45,11.4,11.44,481800.0,4.2924,4.2962,4.2774,4.2924,481800.0
2014-02-27 14:40:00,11.44,11.47,11.42,11.44,501700.0,4.2924,4.3037,4.2849,4.2924,501700.0
2014-02-27 14:50:00,11.44,11.47,11.44,11.47,482800.0,4.2924,4.3037,4.2924,4.3037,482800.0
2014-02-27 15:00:00,11.47,11.52,11.46,11.52,253500.0,4.3037,4.3224,4.2999,4.3224,253500.0
2014-02-27 15:10:00,11.52,11.56,11.5,11.5,579000.0,4.3224,4.3374,4.3149,4.3149,579000.0
2014-02-27 15:20:00,11.51,11.54,11.49,11.54,271400.0,4.3187,4.3299,4.3112,4.3299,271400.0
2014-02-27 15:30:00,11.54,11.54,11.51,11.52,505500.0,4.3299,4.3299,4.3187,4.3224,505500.0
2014-02-27 15:40:00,11.52,11.55,11.51,11.54,723800.0,4.3224,4.3337,4.3187,4.3299,723800.0
2014-02-27 15:50:00,11.54,11.55,11.51,11.53,1814200.0,4.3299,4.3337,4.3187,4.3262,1814200.0
2014-02-28 09:30:00,11.36,11.44,11.28,11.3,2405300.0,4.2624,4.2924,4.2324,4.2399,2405300.0
2014-02-28 09:40:00,11.3,11.45,11.29,11.32,1546900.0,4.2399,4.2962,4.2361,4.2474,1546900.0
2014-02-28 09:50:00,11.32,11.35,11.29,11.32,518600.0,4.2474,4.2587,4.2361,4.2474,518600.0
2014-02-28 10:00:00,11.32,11.33,11.2,11.21,949800.0,4.2474,4.2511,4.2024,4.2061,949800.0
2014-02-28 10:10:00,11.21,11.23,11.17,11.21,1165100.0,4.2061,4.2136,4.1911,4.2061,1165100.0
2014-02-28 10:20:00,11.21,11.3,11.18,11.29,861000.0,4.2061,4.2399,4.1949,4.2361,861000.0
2014-02-28 10:30:00,11.29,11.33,11.2,11.21,849700.0,4.2361,4.2511,4.2024,4.2061,849700.0
2014-02-28 10:40:00,11.21,11.27,11.19,11.23,468000.0,4.2061,4.2286,4.1986,4.2136,468000.0
2014-02-28 10:50:00,11.23,11.24,11.19,11.19,396200.0,4.2136,4.2174,4.1986,4.1986,396200.0
2014-02-28 11:00:00,11.18,11.21,11.17,11.19,622500.0,4.1949,4.2061,4.1911,4.1986,622500.0
2014-02-28 11:10:00,11.19,11.21,11.18,11.21,286200.0,4.1986,4.2061,4.1949,4.2061,286200.0
2014-02-28 11:20:00,11.21,11.25,11.2,11.24,301500.0,4.2061,4.2211,4.2024,4.2174,301500.0
2014-02-28 11:30:00,11.23,11.26,11.21,11.24,285300.0,4.2136,4.2249,4.2061,4.2174,285300.0
2014-02-28 11:40:00,11.24,11.24,11.2,11.21,232500.0,4.2174,4.2174,4.2024,4.2061,232500.0
2014-02-28 11:50:00,11.21,11.21,11.19,11.19,120600.0,4.2061,4.2061,4.1986,4.1986,120600.0
2014-02-28 12:00:00,11.19,11.22,11.18,11.21,394000.0,4.1986,4.2099,4.1949,4.2061,394000.0
2014-02-28 12:10:00,11.21,11.21,11.18,11.18,205000.0,4.2061,4.2061,4.1949,4.1949,205000.0
2014-02-28 12:20:00,11.19,11.19,11.15,11.16,516700.0,4.1986,4.1986,4.1836,4.1874,516700.0
2014-02-28 12:30:00,11.17,11.22,11.16,11.22,186000.0,4.1911,4.2099,4.1874,4.2099,186000.0
2014-02-28 12:40:00,11.21,11.24,11.18,11.18,403800.0,4.2061,4.2174,4.1949,4.1949,403800.0
2014-02-28 12:50:00,11.19,11.19,11.16,11.16,138200.0,4.1986,4.1986,4.1874,4.1874,138200.0
2014-02-28 13:00:00,11.16,11.18,11.15,11.16,298600.0,4.1874,4.1949,4.1836,4.1874,298600.0
2014-02-28 13:10:00,11.17,11.19,11.14,11.15,488600.0,4.1911,4.1986,4.1799,4.1836,488600.0
2014-02-28 13:20:00,11.15,11.16,11.13,11.13,257400.0,4.1836,4.1874,4.1761,4.1761,257400.0
2014-02-28 13:30:00,11.14,11.18,11.13,11.15,405400.0,4.1799,4.1949,4.1761,4.1836,405400.0
2014-02-28 13:40:00,11.15,11.15,11.13,11.14,228600.0,4.1836,4.1836,4.1761,4.1799,228600.0
2014-02-28 13:50:00,11.13,11.18,11.13,11.17,375600.0,4.1761,4.1949,4.1761,4.1911,375600.0
2014-02-28 14:00:00,11.18,11.19,11.14,11.19,518400.0,4.1949,4.1986,4.1799,4.1986,518400.0
2014-02-28 14:10:00,11.19,11.19,11.15,11.15,204200.0,4.1986,4.1986,4.1836,4.1836,204200.0
2014-02-28 14:20:00,11.15,11.17,11.14,11.17,292500.0,4.1836,4.1911,4.1799,4.1911,292500.0
2014-02-28 14:30:00,11.17,11.19,11.14,11.16,557500.0,4.1911,4.1986,4.1799,4.1874,557500.0
2014-02-28 14:40:00,11.16,11.16,11.13,11.14,373800.0,4.1874,4.1874,4.1761,4.1799,373800.0
2014-02-28 14:50:00,11.14,11.15,11.12,11.12,328400.0,4.1799,4.1836,4.1724,4.1724,328400.0
2014-02-28 15:00:00,11.12,11.14,11.09,11.09,865100.0,4.1724,4.1799,4.1611,4.1611,865100.0
2014-02-28 15:10:00,11.09,11.12,11.07,11.1,426000.0,4.1611,4.1724,4.1536,4.1649,426000.0
2014-02-28 15:20:00,11.09,11.15,11.09,11.14,497900.0,4.1611,4.1836,4.1611,4.1799,497900.0
2014-02-28 15:30:00,11.14,11.15,11.13,11.15,483600.0,4.1799,4.1836,4.1761,4.1836,483600.0
2014-02-28 15:40:00,11.15,11.18,11.14,11.17,658600.0,4.1836,4.1949,4.1799,4.1911,658600.0
2014-02-28 15:50:00,11.16,11.2,11.15,11.2,1346800.0,4.1874,4.2024,4.1836,4.2024,1346800.0
2014-03-03 09:30:00,11.1,11.18,10.95,10.99,2365300.0,4.1649,4.1949,4.1086,4.1236,2365300.0
2014-03-03 09:40:00,10.99,11.0,10.92,10.95,783400.0,4.1236,4.1273,4.0973,4.1086,783400.0
2014-03-03 09:50:00,10.95,11.06,10.93,11.0,755700.0,4.1086,4.1498,4.1011,4.1273,755700.0
2014-03-03 10:00:00,11.01,11.06,10.99,11.03,549500.0,4.1311,4.1498,4.1236,4.1386,549500.0
2014-03-03 10:10:00,11.03,11.05,11.01,11.03,491100.0,4.1386,4.1461,4.1311,4.1386,491100.0
2014-03-03 10:20:00,11.03,11.07,11.0,11.07,438100.0,4.1386,4.1536,4.1273,4.1536,438100.0
2014-03-03 10:30:00,11.07,11.08,11.03,11.05,410200.0,4.1536,4.1573,4.1386,4.1461,410200.0
2014-03-03 10:40:00,11.05,11.06,11.01,11.02,300700.0,4.1461,4.1498,4.1311,4.1348,300700.0
2014-03-03 10:50:00,11.02,11.04,11.01,11.04,189700.0,4.1348,4.1423,4.1311,4.1423,189700.0
2014-03-03 11:00:00,11.04,11.04,10.98,11.0,310300.0,4.1423,4.1423,4.1198,4.1273,310300.0
2014-03-03 11:10:00,11.0,11.0,10.96,11.0,362300.0,4.1273,4.1273,4.1123,4.1273,362300.0
2014-03-03 11:20:00,11.0,11.01,10.96,10.96,244300.0,4.1273,4.1311,4.1123,4.1123,244300.0
2014-03-03 11:30:00,10.96,10.98,10.96,10.97,279500.0,4.1123,4.1198,4.1123,4.1161,279500.0
2014-03-03 11:40:00,10.96,10.98,10.95,10.97,396500.0,4.1123,4.1198,4.1086,4.1161,396500.0
2014-03-03 11:50:00,10.97,10.98,10.95,10.95,244000.0,4.1161,4.1198,4.1086,4.1086,244000.0
2014-03-03 12:00:00,10.95,10.96,10.91,10.93,529200.0,4.1086,4.1123,4.0936,4.1011,529200.0
2014-03-03 12:10:00,10.93,10.96,10.91,10.93,488600.0,4.1011,4.1123,4.0936,4.1011,488600.0
2014-03-03 12:20:00,10.93,10.95,10.92,10.93,219200.0,4.1011,4.1086,4.0973,4.1011,219200.0
2014-03-03 12:30:00,10.94,10.94,10.9,10.91,831700.0,4.1048,4.1048,4.0898,4.0936,831700.0
2014-03-03 12:40:00,10.91,10.93,10.9,10.92,200400.0,4.0936,4.1011,4.0898,4.0973,200400.0
2014-03-03 12:50:00,10.92,10.92,10.9,10.91,173500.0,4.0973,4.0973,4.0898,4.0936,173500.0
2014-03-03 13:00:00,10.9,10.92,10.9,10.91,325200.0,4.0898,4.0973,4.0898,4.0936,325200.0
2014-03-03 13:10:00,10.91,10.92,10.87,10.9,541800.0,4.0936,4.0973,4.0786,4.0898,541800.0
2014-03-03 13:20:00,10.9,10.91,10.88,10.88,227600.0,4.0898,4.0936,4.0823,4.0823,227600.0
2014-03-03 13:30:00,10.89,10.9,10.87,10.88,310000.0,4.0861,4.0898,4.0786,4.0823,310000.0
2014-03-03 13:40:00,10.88,10.89,10.86,10.89,317200.0,4.0823,4.0861,4.0748,4.0861,317200.0
2014-03-03 13:50:00,10.88,10.91,10.88,10.89,340600.0,4.0823,4.0936,4.0823,4.0861,340600.0
2014-03-03 14:00:00,10.88,10.9,10.86,10.87,248600.0,4.0823,4.0898,4.0748,4.0786,248600.0
2014-03-03 14:10:00,10.86,10.87,10.86,10.86,292500.0,4.0748,4.0786,4.0748,4.0748,292500.0
2014-03-03 14:20:00,10.87,10.9,10.86,10.88,554500.0,4.0786,4.0898,4.0748,4.0823,554500.0
2014-03-03 14:30:00,10.88,10.9,10.87,10.88,255200.0,4.0823,4.0898,4.0786,4.0823,255200.0
2014-03-03 14:40:00,10.88,10.91,10.87,10.9,456100.0,4.0823,4.0936,4.0786,4.0898,456100.0
2014-03-03 14:50:00,10.9,10.91,10.88,10.89,418500.0,4.0898,4.0936,4.0823,4.0861,418500.0
2014-03-03 15:00:00,10.88,10.89,10.87,10.89,377600.0,4.0823,4.0861,4.0786,4.0861,377600.0
2014-03-03 15:10:00,10.88,10.89,10.87,10.89,269700.0,4.0823,4.0861,4.0786,4.0861,269700.0
2014-03-03 15:20:00,10.89,10.89,10.85,10.88,542500.0,4.0861,4.0861,4.071,4.0823,542500.0
2014-03-03 15:30:00,10.88,10.91,10.87,10.91,389400.0,4.0823,4.0936,4.0786,4.0936,389400.0
2014-03-03 15:40:00,10.91,10.94,10.89,10.93,706300.0,4.0936,4.1048,4.0861,4.1011,706300.0
2014-03-03 15:50:00,10.93,10.95,10.9,10.94,1197000.0,4.1011,4.1086,4.0898,4.1048,1197000.0
2014-03-04 09:30:00,11.13,11.18,11.08,11.09,1187200.0,4.1761,4.1949,4.1573,4.1611,1187200.0
2014-03-04 09:40:00,11.09,11.09,11.0,11.03,962700.0,4.1611,4.1611,4.1273,4.1386,962700.0
2014-03-04 09:50:00,11.02,11.04,11.0,11.02,657800.0,4.1348,4.1423,4.1273,4.1348,657800.0
2014-03-04 10:00:00,11.02,11.04,11.0,11.04,332000.0,4.1348,4.1423,4.1273,4.1423,332000.0
2014-03-04 10:10:00,11.04,11.05,11.02,11.02,322100.0,4.1423,4.1461,4.1348,4.1348,322100.0
2014-03-04 10:20:00,11.02,11.04,11.0,11.01,457000.0,4.1348,4.1423,4.1273,4.1311,457000.0
2014-03-04 10:30:00,11.01,11.02,11.0,11.02,294700.0,4.1311,4.1348,4.1273,4.1348,294700.0
2014-03-04 10:40:00,11.02,11.03,11.0,11.03,189800.0,4.1348,4.1386,4.1273,4.1386,189800.0
2014-03-04 10:50:00,11.03,11.05,11.01,11.03,220200.0,4.1386,4.1461,4.1311,4.1386,220200.0
2014-03-04 11:00:00,11.04,11.05,11.02,11.04,347700.0,4.1423,4.1461,4.1348,4.1423,347700.0
2014-03-04 11:10:00,11.03,11.04,11.01,11.02,259900.0,4.1386,4.1423,4.1311,4.1348,259900.0
2014-03-04 11:20:00,11.02,11.04,11.01,11.03,173700.0,4.1348,4.1423,4.1311,4.1386,173700.0
2014-03-04 11:30:00,11.03,11.04,11.02,11.02,159100.0,4.1386,4.1423,4.1348,4.1348,159100.0
2014-03-04 11:40:00,11.03,11.05,11.02,11.04,195200.0,4.1386,4.1461,4.1348,4.1423,195200.0
2014-03-04 11:50:00,11.05,11.05,11.03,11.04,145400.0,4.1461,4.1461,4.1386,4.1423,145400.0
2014-03-04 12:00:00,11.04,11.05,11.03,11.04,145900.0,4.1423,4.1461,4.1386,4.1423,145900.0
2014-03-04 12:10:00,11.05,11.05,11.02,11.03,70800.0,4.1461,4.1461,4.1348,4.1386,70800.0
2014-03-04 12:20:00,11.03,11.04,11.02,11.04,80500.0,4.1386,4.1423,4.1348,4.1423,80500.0
2014-03-04 12:30:00,11.03,11.04,11.02,11.02,109500.0,4.1386,4.1423,4.1348,4.1348,109500.0
2014-03-04 12:40:00,11.02,11.03,11.01,11.03,137000.0,4.1348,4.1386,4.1311,4.1386,137000.0
2014-03-04 12:50:00,11.03,11.04,11.02,11.04,109600.0,4.1386,4.1423,4.1348,4.1423,109600.0
2014-03-04 13:00:00,11.04,11.04,11.01,11.02,139600.0,4.1423,4.1423,4.1311,4.1348,139600.0
2014-03-04 13:10:00,11.01,11.04,11.01,11.03,127300.0,4.1311,4.1423,4.1311,4.1386,127300.0
2014-03-04 13:20:00,11.02,11.05,11.02,11.05,100200.0,4.1348,4.1461,4.1348,4.1461,100200.0
2014-03-04 13:30:00,11.04,11.05,11.02,11.02,277300.0,4.1423,4.1461,4.1348,4.1348,277300.0
2014-03-04 13:40:00,11.03,11.03,11.01,11.01,183200.0,4.1386,4.1386,4.1311,4.1311,183200.0
2014-03-04 13:50:00,11.01,11.02,11.0,11.0,438100.0,4.1311,4.1348,4.1273,4.1273,438100.0
2014-03-04 14:00:00,11.01,11.01,11.0,11.01,104000.0,4.1311,4.1311,4.1273,4.1311,104000.0
2014-03-04 14:10:00,11.01,11.02,11.0,11.0,171800.0,4.1311,4.1348,4.1273,4.1273,171800.0
2014-03-04 14:20:00,11.0,11.03,11.0,11.03,207700.0,4.1273,4.1386,4.1273,4.1386,207700.0
2014-03-04 14:30:00,11.03,11.05,11.03,11.04,228000.0,4.1386,4.1461,4.1386,4.1423,228000.0
2014-03-04 14:40:00,11.04,11.05,11.04,11.04,84100.0,4.1423,4.1461,4.1423,4.1423,84100.0
2014-03-04 14:50:00,11.04,11.1,11.04,11.07,634200.0,4.1423,4.1649,4.1423,4.1536,634200.0
2014-03-04 15:00:00,11.08,11.09,11.07,11.09,105500.0,4.1573,4.1611,4.1536,4.1611,105500.0
2014-03-04 15:10:00,11.08,11.11,11.08,11.1,251300.0,4.1573,4.1686,4.1573,4.1649,251300.0
2014-03-04 15:20:00,11.11,11.15,11.1,11.12,468100.0,4.1686,4.1836,4.1649,4.1724,468100.0
2014-03-04 15:30:00,11.11,11.11,11.1,11.1,142300.0,4.1686,4.1686,4.1649,4.1649,142300.0
2014-03-04 15:40:00,11.11,11.14,11.09,11.09,442700.0,4.1686,4.1799,4.1611,4.1611,442700.0
2014-03-04 15:50:00,11.09,11.11,11.06,11.08,1324900.0,4.1611,4.1686,4.1498,4.1573,1324900.0
2014-03-05 09:30:00,11.14,11.23,11.05,11.2,725000.0,4.1799,4.2136,4.1461,4.2024,725000.0
2014-03-05 09:40:00,11.21,11.25,11.17,11.24,510700.0,4.2061,4.2211,4.1911,4.2174,510700.0
2014-03-05 09:50:00,11.25,11.27,11.22,11.26,553100.0,4.2211,4.2286,4.2099,4.2249,553100.0
2014-03-05 10:00:00,11.25,11.27,11.23,11.24,454800.0,4.2211,4.2286,4.2136,4.2174,454800.0
2014-03-05 10:10:00,11.24,11.24,11.16,11.2,714600.0,4.2174,4.2174,4.1874,4.2024,714600.0
2014-03-05 10:20:00,11.21,11.26,11.18,11.25,401100.0,4.2061,4.2249,4.1949,4.2211,401100.0
2014-03-05 10:30:00,11.25,11.25,11.23,11.24,241200.0,4.2211,4.2211,4.2136,4.2174,241200.0
2014-03-05 10:40:00,11.23,11.24,11.23,11.24,92600.0,4.2136,4.2174,4.2136,4.2174,92600.0
2014-03-05 10:50:00,11.24,11.29,11.23,11.26,447200.0,4.2174,4.2361,4.2136,4.2249,447200.0
2014-03-05 11:00:00,11.26,11.28,11.15,11.16,794300.0,4.2249,4.2324,4.1836,4.1874,794300.0
2014-03-05 11:10:00,11.16,11.23,11.15,11.19,410100.0,4.1874,4.2136,4.1836,4.1986,410100.0
2014-03-05 11:20:00,11.19,11.19,11.08,11.09,604300.0,4.1986,4.1986,4.1573,4.1611,604300.0
2014-03-05 11:30:00,11.09,11.11,11.07,11.11,589200.0,4.1611,4.1686,4.1536,4.1686,589200.0
2014-03-05 11:40:00,11.11,11.11,11.06,11.11,318300.0,4.1686,4.1686,4.1498,4.1686,318300.0
2014-03-05 11:50:00,11.1,11.11,11.08,11.08,92300.0,4.1649,4.1686,4.1573,4.1573,92300.0
2014-03-05 12:00:00,11.08,11.09,11.03,11.05,596600.0,4.1573,4.1611,4.1386,4.1461,596600.0
2014-03-05 12:10:00,11.05,11.09,11.04,11.09,246300.0,4.1461,4.1611,4.1423,4.1611,246300.0
2014-03-05 12:20:00,11.09,11.11,11.07,11.08,380100.0,4.1611,4.1686,4.1536,4.1573,380100.0
2014-03-05 12:30:00,11.08,11.13,11.08,11.1,363100.0,4.1573,4.1761,4.1573,4.1649,363100.0
2014-03-05 12:40:00,11.1,11.12,11.08,11.12,266800.0,4.1649,4.1724,4.1573,4.1724,266800.0
2014-03-05 12:50:00,11.12,11.13,11.11,11.12,286500.0,4.1724,4.1761,4.1686,4.1724,286500.0
2014-03-05 13:00:00,11.12,11.16,11.11,11.12,512600.0,4.1724,4.1874,4.1686,4.1724,512600.0
2014-03-05 13:10:00,11.12,11.17,11.12,11.13,249500.0,4.1724,4.1911,4.1724,4.1761,249500.0
2014-03-05 13:20:00,11.13,11.17,11.13,11.15,151400.0,4.1761,4.1911,4.1761,4.1836,151400.0
2014-03-05 13:30:00,11.15,11.16,11.14,11.14,189300.0,4.1836,4.1874,4.1799,4.1799,189300.0
2014-03-05 13:40:00,11.13,11.14,11.1,11.11,194000.0,4.1761,4.1799,4.1649,4.1686,194000.0
2014-03-05 13:50:00,11.1,11.11,11.05,11.06,295700.0,4.1649,4.1686,4.1461,4.1498,295700.0
2014-03-05 14:00:00,11.05,11.07,11.03,11.05,568200.0,4.1461,4.1536,4.1386,4.1461,568200.0
2014-03-05 14:10:00,11.05,11.06,11.03,11.04,554800.0,4.1461,4.1498,4.1386,4.1423,554800.0
2014-03-05 14:20:00,11.04,11.06,11.03,11.06,186600.0,4.1423,4.1498,4.1386,4.1498,186600.0
2014-03-05 14:30:00,11.05,11.05,11.02,11.04,277500.0,4.1461,4.1461,4.1348,4.1423,277500.0
2014-03-05 14:40:00,11.03,11.05,11.02,11.02,224100.0,4.1386,4.1461,4.1348,4.1348,224100.0
2014-03-05 14:50:00,11.02,11.04,11.01,11.01,392100.0,4.1348,4.1423,4.1311,4.1311,392100.0
2014-03-05 15:00:00,11.01,11.03,11.0,11.01,669800.0,4.1311,4.1386,4.1273,4.1311,669800.0
2014-03-05 15:10:00,11.01,11.03,11.0,11.01,472400.0,4.1311,4.1386,4.1273,4.1311,472400.0
2014-03-05 15:20:00,11.01,11.02,11.0,11.02,271900.0,4.1311,4.1348,4.1273,4.1348,271900.0
2014-03-05 15:30:00,11.02,11.02,11.0,11.02,504400.0,4.1348,4.1348,4.1273,4.1348,504400.0
2014-03-05 15:40:00,11.02,11.02,11.0,11.02,397300.0,4.1348,4.1348,4.1273,4.1348,397300.0
2014-03-05 15:50:00,11.02,11.04,11.01,11.03,1330500.0,4.1348,4.1423,4.1311,4.1386,1330500.0
2014-03-06 09:30:00,11.11,11.21,11.11,11.17,1151400.0,4.1686,4.2061,4.1686,4.1911,1151400.0
2014-03-06 09:40:00,11.17,11.2,11.17,11.2,543900.0,4.1911,4.2024,4.1911,4.2024,543900.0
2014-03-06 09:50:00,11.2,11.25,11.2,11.23,527400.0,4.2024,4.2211,4.2024,4.2136,527400.0
2014-03-06 10:00:00,11.23,11.26,11.23,11.25,620500.0,4.2136,4.2249,4.2136,4.2211,620500.0
2014-03-06 10:10:00,11.25,11.29,11.22,11.23,709100.0,4.2211,4.2361,4.2099,4.2136,709100.0
2014-03-06 10:20:00,11.24,11.28,11.24,11.27,412200.0,4.2174,4.2324,4.2174,4.2286,412200.0
2014-03-06 10:30:00,11.27,11.3,11.27,11.29,419900.0,4.2286,4.2399,4.2286,4.2361,419900.0
2014-03-06 10:40:00,11.29,11.3,11.26,11.3,364600.0,4.2361,4.2399,4.2249,4.2399,364600.0
2014-03-06 10:50:00,11.29,11.33,11.29,11.33,328200.0,4.2361,4.2511,4.2361,4.2511,328200.0
2014-03-06 11:00:00,11.33,11.35,11.3,11.3,711300.0,4.2511,4.2587,4.2399,4.2399,711300.0
2014-03-06 11:10:00,11.31,11.32,11.26,11.27,381100.0,4.2436,4.2474,4.2249,4.2286,381100.0
2014-03-06 11:20:00,11.27,11.27,11.23,11.26,351100.0,4.2286,4.2286,4.2136,4.2249,351100.0
2014-03-06 11:30:00,11.27,11.3,11.27,11.28,155000.0,4.2286,4.2399,4.2286,4.2324,155000.0
2014-03-06 11:40:00,11.28,11.3,11.28,11.29,78500.0,4.2324,4.2399,4.2324,4.2361,78500.0
2014-03-06 11:50:00,11.29,11.3,11.28,11.3,98800.0,4.2361,4.2399,4.2324,4.2399,98800.0
2014-03-06 12:00:00,11.29,11.3,11.28,11.28,300600.0,4.2361,4.2399,4.2324,4.2324,300600.0
2014-03-06 12:10:00,11.28,11.29,11.28,11.29,170800.0,4.2324,4.2361,4.2324,4.2361,170800.0
2014-03-06 12:20:00,11.28,11.3,11.27,11.29,512600.0,4.2324,4.2399,4.2286,4.2361,512600.0
2014-03-06 12:30:00,11.29,11.29,11.27,11.28,382700.0,4.2361,4.2361,4.2286,4.2324,382700.0
2014-03-06 12:40:00,11.28,11.29,11.27,11.29,110300.0,4.2324,4.2361,4.2286,4.2361,110300.0
2014-03-06 12:50:00,11.29,11.34,11.29,11.3,489200.0,4.2361,4.2549,4.2361,4.2399,489200.0
2014-03-06 13:00:00,11.3,11.34,11.3,11.32,386700.0,4.2399,4.2549,4.2399,4.2474,386700.0
2014-03-06 13:10:00,11.32,11.34,11.32,11.33,295500.0,4.2474,4.2549,4.2474,4.2511,295500.0
2014-03-06 13:20:00,11.33,11.34,11.31,11.32,354100.0,4.2511,4.2549,4.2436,4.2474,354100.0
2014-03-06 13:30:00,11.32,11.32,11.28,11.28,325300.0,4.2474,4.2474,4.2324,4.2324,325300.0
2014-03-06 13:40:00,11.28,11.28,11.22,11.23,391900.0,4.2324,4.2324,4.2099,4.2136,391900.0
2014-03-06 13:50:00,11.23,11.23,11.2,11.21,206900.0,4.2136,4.2136,4.2024,4.2061,206900.0
2014-03-06 14:00:00,11.21,11.22,11.18,11.21,325700.0,4.2061,4.2099,4.1949,4.2061,325700.0
2014-03-06 14:10:00,11.21,11.24,11.2,11.21,192600.0,4.2061,4.2174,4.2024,4.2061,192600.0
2014-03-06 14:20:00,11.21,11.22,11.2,11.2,188900.0,4.2061,4.2099,4.2024,4.2024,188900.0
2014-03-06 14:30:00,11.2,11.21,11.17,11.19,254300.0,4.2024,4.2061,4.1911,4.1986,254300.0
2014-03-06 14:40:00,11.19,11.2,11.17,11.18,294200.0,4.1986,4.2024,4.1911,4.1949,294200.0
2014-03-06 14:50:00,11.18,11.2,11.17,11.19,343200.0,4.1949,4.2024,4.1911,4.1986,343200.0
2014-03-06 15:00:00,11.19,11.2,11.17,11.17,334900.0,4.1986,4.2024,4.1911,4.1911,334900.0
2014-03-06 15:10:00,11.17,11.19,11.16,11.18,147200.0,4.1911,4.1986,4.1874,4.1949,147200.0
2014-03-06 15:20:00,11.18,11.21,11.17,11.21,212300.0,4.1949,4.2061,4.1911,4.2061,212300.0
2014-03-06 15:30:00,11.21,11.22,11.19,11.21,484200.0,4.2061,4.2099,4.1986,4.2061,484200.0
2014-03-06 15:40:00,11.21,11.21,11.19,11.2,317100.0,4.2061,4.2061,4.1986,4.2024,317100.0
2014-03-06 15:50:00,11.2,11.21,11.18,11.19,916500.0,4.2024,4.2061,4.1949,4.1986,916500.0
2014-03-07 09:30:00,11.15,11.17,11.02,11.07,1729800.0,4.1836,4.1911,4.1348,4.1536,1729800.0
2014-03-07 09:40:00,11.07,11.1,11.02,11.04,809700.0,4.1536,4.1649,4.1348,4.1423,809700.0
2014-03-07 09:50:00,11.04,11.09,11.01,11.07,648400.0,4.1423,4.1611,4.1311,4.1536,648400.0
2014-03-07 10:00:00,11.08,11.12,11.04,11.09,516400.0,4.1573,4.1724,4.1423,4.1611,516400.0
2014-03-07 10:10:00,11.09,11.11,11.08,11.11,286900.0,4.1611,4.1686,4.1573,4.1686,286900.0
2014-03-07 10:20:00,11.11,11.12,11.06,11.06,462900.0,4.1686,4.1724,4.1498,4.1498,462900.0
2014-03-07 10:30:00,11.07,11.1,11.04,11.06,526900.0,4.1536,4.1649,4.1423,4.1498,526900.0
2014-03-07 10:40:00,11.05,11.09,11.04,11.05,436600.0,4.1461,4.1611,4.1423,4.1461,436600.0
2014-03-07 10:50:00,11.05,11.06,11.02,11.03,459700.0,4.1461,4.1498,4.1348,4.1386,459700.0
2014-03-07 11:00:00,11.04,11.04,10.98,10.99,774800.0,4.1423,4.1423,4.1198,4.1236,774800.0
2014-03-07 11:10:00,11.0,11.01,10.98,11.0,257600.0,4.1273,4.1311,4.1198,4.1273,257600.0
2014-03-07 11:20:00,10.99,11.05,10.99,11.03,342500.0,4.1236,4.1461,4.1236,4.1386,342500.0
2014-03-07 11:30:00,11.03,11.04,11.0,11.04,301100.0,4.1386,4.1423,4.1273,4.1423,301100.0
2014-03-07 11:40:00,11.03,11.08,11.03,11.04,268900.0,4.1386,4.1573,4.1386,4.1423,268900.0
2014-03-07 11:50:00,11.03,11.04,11.0,11.03,403900.0,4.1386,4.1423,4.1273,4.1386,403900.0
2014-03-07 12:00:00,11.03,11.04,11.0,11.02,322300.0,4.1386,4.1423,4.1273,4.1348,322300.0
2014-03-07 12:10:00,11.02,11.04,11.01,11.02,190300.0,4.1348,4.1423,4.1311,4.1348,190300.0
2014-03-07 12:20:00,11.02,11.04,11.0,11.01,260800.0,4.1348,4.1423,4.1273,4.1311,260800.0
2014-03-07 12:30:00,11.01,11.02,11.0,11.02,188800.0,4.1311,4.1348,4.1273,4.1348,188800.0
2014-03-07 12:40:00,11.02,11.02,10.96,10.97,802300.0,4.1348,4.1348,4.1123,4.1161,802300.0
2014-03-07 12:50:00,10.97,10.98,10.93,10.94,1289300.0,4.1161,4.1198,4.1011,4.1048,1289300.0
2014-03-07 13:00:00,10.94,10.94,10.9,10.9,1040700.0,4.1048,4.1048,4.0898,4.0898,1040700.0
2014-03-07 13:10:00,10.9,10.96,10.88,10.93,1011300.0,4.0898,4.1123,4.0823,4.1011,1011300.0
2014-03-07 13:20:00,10.94,10.95,10.93,10.95,296000.0,4.1048,4.1086,4.1011,4.1086,296000.0
2014-03-07 13:30:00,10.94,10.95,10.88,10.9,654500.0,4.1048,4.1086,4.0823,4.0898,654500.0
2014-03-07 13:40:00,10.9,10.9,10.84,10.88,937400.0,4.0898,4.0898,4.0673,4.0823,937400.0
2014-03-07 13:50:00,10.88,10.9,10.87,10.87,224700.0,4.0823,4.0898,4.0786,4.0786,224700.0
2014-03-07 14:00:00,10.87,10.89,10.87,10.88,511500.0,4.0786,4.0861,4.0786,4.0823,511500.0
2014-03-07 14:10:00,10.87,10.88,10.81,10.83,781000.0,4.0786,4.0823,4.056,4.0635,781000.0
2014-03-07 14:20:00,10.82,10.85,10.82,10.84,726700.0,4.0598,4.071,4.0598,4.0673,726700.0
2014-03-07 14:30:00,10.84,10.87,10.83,10.85,560500.0,4.0673,4.0786,4.0635,4.071,560500.0
2014-03-07 14:40:00,10.85,10.86,10.79,10.79,1227100.0,4.071,4.0748,4.0485,4.0485,1227100.0
2014-03-07 14:50:00,10.8,10.86,10.79,10.86,605800.0,4.0523,4.0748,4.0485,4.0748,605800.0
2014-03-07 15:00:00,10.86,10.9,10.85,10.89,630600.0,4.0748,4.0898,4.071,4.0861,630600.0
2014-03-07 15:10:00,10.89,10.93,10.87,10.92,661200.0,4.0861,4.1011,4.0786,4.0973,661200.0
2014-03-07 15:20:00,10.92,10.93,10.9,10.93,408800.0,4.0973,4.1011,4.0898,4.1011,408800.0
2014-03-07 15:30:00,10.92,10.93,10.88,10.88,804500.0,4.0973,4.1011,4.0823,4.0823,804500.0
2014-03-07 15:40:00,10.88,10.91,10.87,10.9,656100.0,4.0823,4.0936,4.0786,4.0898,656100.0
2014-03-07 15:50:00,10.9,10.91,10.89,10.91,1251800.0,4.0898,4.0936,4.0861,4.0936,1251800.0
2014-03-10 09:30:00,10.92,10.92,10.77,10.78,1040500.0,4.0973,4.0973,4.041,4.0448,1040500.0
2014-03-10 09:40:00,10.77,10.78,10.75,10.78,952700.0,4.041,4.0448,4.0335,4.0448,952700.0
2014-03-10 09:50:00,10.77,10.77,10.65,10.69,1088100.0,4.041,4.041,3.996,4.011,1088100.0
2014-03-10 10:00:00,10.69,10.69,10.6,10.64,1459500.0,4.011,4.011,3.9772,3.9923,1459500.0
2014-03-10 10:10:00,10.63,10.63,10.56,10.6,1486400.0,3.9885,3.9885,3.9622,3.9772,1486400.0
2014-03-10 10:20:00,10.59,10.63,10.55,10.57,783000.0,3.9735,3.9885,3.9585,3.966,783000.0
2014-03-10 10:30:00,10.57,10.57,10.52,10.56,972400.0,3.966,3.966,3.9472,3.9622,972400.0
2014-03-10 10:40:00,10.56,10.58,10.54,10.57,468200.0,3.9622,3.9697,3.9547,3.966,468200.0
2014-03-10 10:50:00,10.57,10.58,10.56,10.58,436500.0,3.966,3.9697,3.9622,3.9697,436500.0
2014-03-10 11:00:00,10.58,10.62,10.55,10.62,632100.0,3.9697,3.9847,3.9585,3.9847,632100.0
2014-03-10 11:10:00,10.62,10.7,10.61,10.68,846100.0,3.9847,4.0148,3.981,4.0073,846100.0
2014-03-10 11:20:00,10.69,10.74,10.67,10.73,344000.0,4.011,4.0298,4.0035,4.026,344000.0
2014-03-10 11:30:00,10.73,10.73,10.67,10.7,386500.0,4.026,4.026,4.0035,4.0148,386500.0
2014-03-10 11:40:00,10.71,10.72,10.68,10.7,409600.0,4.0185,4.0223,4.0073,4.0148,409600.0
2014-03-10 11:50:00,10.7,10.71,10.67,10.71,303600.0,4.0148,4.0185,4.0035,4.0185,303600.0
2014-03-10 12:00:00,10.72,10.72,10.67,10.67,344000.0,4.0223,4.0223,4.0035,4.0035,344000.0
2014-03-10 12:10:00,10.68,10.69,10.66,10.67,186400.0,4.0073,4.011,3.9998,4.0035,186400.0
2014-03-10 12:20:00,10.67,10.72,10.67,10.68,312200.0,4.0035,4.0223,4.0035,4.0073,312200.0
2014-03-10 12:30:00,10.68,10.69,10.66,10.67,181000.0,4.0073,4.011,3.9998,4.0035,181000.0
2014-03-10 12:40:00,10.67,10.67,10.62,10.63,358500.0,4.0035,4.0035,3.9847,3.9885,358500.0
2014-03-10 12:50:00,10.62,10.66,10.61,10.66,163000.0,3.9847,3.9998,3.981,3.9998,163000.0
2014-03-10 13:00:00,10.66,10.67,10.62,10.63,248400.0,3.9998,4.0035,3.9847,3.9885,248400.0
2014-03-10 13:10:00,10.62,10.65,10.62,10.62,289100.0,3.9847,3.996,3.9847,3.9847,289100.0
2014-03-10 13:20:00,10.63,10.65,10.62,10.63,301600.0,3.9885,3.996,3.9847,3.9885,301600.0
2014-03-10 13:30:00,10.64,10.64,10.58,10.59,575300.0,3.9923,3.9923,3.9697,3.9735,575300.0
2014-03-10 13:40:00,10.6,10.63,10.59,10.62,256000.0,3.9772,3.9885,3.9735,3.9847,256000.0
2014-03-10 13:50:00,10.62,10.65,10.62,10.65,267400.0,3.9847,3.996,3.9847,3.996,267400.0
2014-03-10 14:00:00,10.65,10.65,10.62,10.62,184500.0,3.996,3.996,3.9847,3.9847,184500.0
2014-03-10 14:10:00,10.63,10.64,10.6,10.61,451700.0,3.9885,3.9923,3.9772,3.981,451700.0
2014-03-10 14:20:00,10.61,10.65,10.59,10.62,584700.0,3.981,3.996,3.9735,3.9847,584700.0
2014-03-10 14:30:00,10.62,10.62,10.58,10.6,588200.0,3.9847,3.9847,3.9697,3.9772,588200.0
2014-03-10 14:40:00,10.6,10.62,10.58,10.58,640600.0,3.9772,3.9847,3.9697,3.9697,640600.0
2014-03-10 14:50:00,10.59,10.6,10.57,10.58,432400.0,3.9735,3.9772,3.966,3.9697,432400.0
2014-03-10 15:00:00,10.58,10.61,10.57,10.58,463500.0,3.9697,3.981,3.966,3.9697,463500.0
2014-03-10 15:10:00,10.58,10.61,10.56,10.61,482000.0,3.9697,3.981,3.9622,3.981,482000.0
2014-03-10 15:20:00,10.6,10.62,10.56,10.61,608100.0,3.9772,3.9847,3.9622,3.981,608100.0
2014-03-10 15:30:00,10.6,10.62,10.58,10.61,961300.0,3.9772,3.9847,3.9697,3.981,961300.0
2014-03-10 15:40:00,10.61,10.67,10.6,10.67,1710200.0,3.981,4.0035,3.9772,4.0035,1710200.0
2014-03-10 15:50:00,10.67,10.7,10.65,10.68,2563700.0,4.0035,4.0148,3.996,4.0073,2563700.0
2014-03-11 09:30:00,10.67,10.78,10.65,10.72,1022200.0,4.0035,4.0448,3.996,4.0223,1022200.0
2014-03-11 09:40:00,10.72,10.73,10.66,10.69,516500.0,4.0223,4.026,3.9998,4.011,516500.0
2014-03-11 09:50:00,10.69,10.71,10.66,10.7,463700.0,4.011,4.0185,3.9998,4.0148,463700.0
2014-03-11 10:00:00,10.71,10.74,10.68,10.71,611800.0,4.0185,4.0298,4.0073,4.0185,611800.0
2014-03-11 10:10:00,10.72,10.74,10.69,10.73,938200.0,4.0223,4.0298,4.011,4.026,938200.0
2014-03-11 10:20:00,10.73,10.74,10.7,10.7,648100.0,4.026,4.0298,4.0148,4.0148,648100.0
2014-03-11 10:30:00,10.7,10.72,10.66,10.68,553300.0,4.0148,4.0223,3.9998,4.0073,553300.0
2014-03-11 10:40:00,10.67,10.7,10.61,10.69,1009500.0,4.0035,4.0148,3.981,4.011,1009500.0
2014-03-11 10:50:00,10.69,10.73,10.67,10.7,399800.0,4.011,4.026,4.0035,4.0148,399800.0
2014-03-11 11:00:00,10.69,10.7,10.64,10.65,413600.0,4.011,4.0148,3.9923,3.996,413600.0
2014-03-11 11:10:00,10.64,10.65,10.62,10.63,285200.0,3.9923,3.996,3.9847,3.9885,285200.0
2014-03-11 11:20:00,10.63,10.67,10.62,10.65,456400.0,3.9885,4.0035,3.9847,3.996,456400.0
2014-03-11 11:30:00,10.65,10.65,10.62,10.64,294200.0,3.996,3.996,3.9847,3.9923,294200.0
2014-03-11 11:40:00,10.64,10.67,10.63,10.67,388600.0,3.9923,4.0035,3.9885,4.0035,388600.0
2014-03-11 11:50:00,10.67,10.68,10.64,10.64,276000.0,4.0035,4.0073,3.9923,3.9923,276000.0
2014-03-11 12:00:00,10.64,10.65,10.58,10.58,699100.0,3.9923,3.996,3.9697,3.9697,699100.0
2014-03-11 12:10:00,10.58,10.59,10.55,10.56,621600.0,3.9697,3.9735,3.9585,3.9622,621600.0
2014-03-11 12:20:00,10.56,10.61,10.54,10.58,832400.0,3.9622,3.981,3.9547,3.9697,832400.0
2014-03-11 12:30:00,10.57,10.6,10.56,10.56,267400.0,3.966,3.9772,3.9622,3.9622,267400.0
2014-03-11 12:40:00,10.56,10.63,10.56,10.61,429000.0,3.9622,3.9885,3.9622,3.981,429000.0
2014-03-11 12:50:00,10.62,10.63,10.59,10.59,259300.0,3.9847,3.9885,3.9735,3.9735,259300.0
2014-03-11 13:00:00,10.6,10.6,10.55,10.57,363100.0,3.9772,3.9772,3.9585,3.966,363100.0
2014-03-11 13:10:00,10.57,10.58,10.55,10.57,363800.0,3.966,3.9697,3.9585,3.966,363800.0
2014-03-11 13:20:00,10.57,10.59,10.55,10.55,602400.0,3.966,3.9735,3.9585,3.9585,602400.0
2014-03-11 13:30:00,10.55,10.59,10.53,10.59,547900.0,3.9585,3.9735,3.951,3.9735,547900.0
2014-03-11 13:40:00,10.58,10.61,10.55,10.58,407600.0,3.9697,3.981,3.9585,3.9697,407600.0
2014-03-11 13:50:00,10.59,10.6,10.54,10.57,399700.0,3.9735,3.9772,3.9547,3.966,399700.0
2014-03-11 14:00:00,10.57,10.58,10.51,10.52,422100.0,3.966,3.9697,3.9435,3.9472,422100.0
2014-03-11 14:10:00,10.52,10.54,10.5,10.51,791400.0,3.9472,3.9547,3.9397,3.9435,791400.0
2014-03-11 14:20:00,10.5,10.54,10.5,10.53,416400.0,3.9397,3.9547,3.9397,3.951,416400.0
2014-03-11 14:30:00,10.53,10.54,10.51,10.52,390100.0,3.951,3.9547,3.9435,3.9472,390100.0
2014-03-11 14:40:00,10.52,10.54,10.51,10.54,324700.0,3.9472,3.9547,3.9435,3.9547,324700.0
2014-03-11 14:50:00,10.54,10.54,10.51,10.51,385800.0,3.9547,3.9547,3.9435,3.9435,385800.0
2014-03-11 15:00:00,10.52,10.52,10.5,10.51,589500.0,3.9472,3.9472,3.9397,3.9435,589500.0
2014-03-11 15:10:00,10.51,10.54,10.5,10.53,881500.0,3.9435,3.9547,3.9397,3.951,881500.0
2014-03-11 15:20:00,10.54,10.57,10.53,10.55,680100.0,3.9547,3.966,3.951,3.9585,680100.0
2014-03-11 15:30:00,10.55,10.56,10.53,10.54,818500.0,3.9585,3.9622,3.951,3.9547,818500.0
2014-03-11 15:40:00,10.55,10.56,10.52,10.53,1222100.0,3.9585,3.9622,3.9472,3.951,1222100.0
2014-03-11 15:50:00,10.53,10.55,10.51,10.55,1362200.0,3.951,3.9585,3.9435,3.9585,1362200.0
2014-03-12 09:30:00,10.7,10.72,10.61,10.66,1104600.0,4.0148,4.0223,3.981,3.9998,1104600.0
2014-03-12 09:40:00,10.66,10.66,10.6,10.63,462600.0,3.9998,3.9998,3.9772,3.9885,462600.0
2014-03-12 09:50:00,10.63,10.72,10.62,10.72,842300.0,3.9885,4.0223,3.9847,4.0223,842300.0
2014-03-12 10:00:00,10.72,10.79,10.71,10.77,1253400.0,4.0223,4.0485,4.0185,4.041,1253400.0
2014-03-12 10:10:00,10.77,10.81,10.75,10.77,1289000.0,4.041,4.056,4.0335,4.041,1289000.0
2014-03-12 10:20:00,10.77,10.8,10.76,10.76,515100.0,4.041,4.0523,4.0373,4.0373,515100.0
2014-03-12 10:30:00,10.76,10.77,10.71,10.72,389600.0,4.0373,4.041,4.0185,4.0223,389600.0
2014-03-12 10:40:00,10.72,10.74,10.7,10.71,417700.0,4.0223,4.0298,4.0148,4.0185,417700.0
2014-03-12 10:50:00,10.71,10.74,10.68,10.73,432200.0,4.0185,4.0298,4.0073,4.026,432200.0
2014-03-12 11:00:00,10.73,10.8,10.73,10.79,383200.0,4.026,4.0523,4.026,4.0485,383200.0
2014-03-12 11:10:00,10.79,10.79,10.73,10.75,495800.0,4.0485,4.0485,4.026,4.0335,495800.0
2014-03-12 11:20:00,10.76,10.79,10.75,10.77,308100.0,4.0373,4.0485,4.0335,4.041,308100.0
2014-03-12 11:30:00,10.77,10.77,10.73,10.74,243100.0,4.041,4.041,4.026,4.0298,243100.0
2014-03-12 11:40:00,10.74,10.74,10.71,10.72,307900.0,4.0298,4.0298,4.0185,4.0223,307900.0
2014-03-12 11:50:00,10.72,10.73,10.67,10.68,375000.0,4.0223,4.026,4.0035,4.0073,375000.0
2014-03-12 12:00:00,10.68,10.68,10.66,10.66,266100.0,4.0073,4.0073,3.9998,3.9998,266100.0
2014-03-12 12:10:00,10.66,10.69,10.63,10.67,330500.0,3.9998,4.011,3.9885,4.0035,330500.0
2014-03-12 12:20:00,10.66,10.67,10.63,10.63,177900.0,3.9998,4.0035,3.9885,3.9885,177900.0
2014-03-12 12:30:00,10.64,10.66,10.62,10.66,200000.0,3.9923,3.9998,3.9847,3.9998,200000.0
2014-03-12 12:40:00,10.66,10.72,10.66,10.7,283500.0,3.9998,4.0223,3.9998,4.0148,283500.0
2014-03-12 12:50:00,10.71,10.73,10.69,10.71,264700.0,4.0185,4.026,4.011,4.0185,264700.0
2014-03-12 13:00:00,10.7,10.71,10.68,10.7,208100.0,4.0148,4.0185,4.0073,4.0148,208100.0
2014-03-12 13:10:00,10.69,10.69,10.66,10.67,262800.0,4.011,4.011,3.9998,4.0035,262800.0
2014-03-12 13:20:00,10.66,10.67,10.65,10.67,172700.0,3.9998,4.0035,3.996,4.0035,172700.0
2014-03-12 13:30:00,10.67,10.7,10.66,10.67,201200.0,4.0035,4.0148,3.9998,4.0035,201200.0
2014-03-12 13:40:00,10.67,10.7,10.67,10.68,160000.0,4.0035,4.0148,4.0035,4.0073,160000.0
2014-03-12 13:50:00,10.68,10.73,10.66,10.7,287800.0,4.0073,4.026,3.9998,4.0148,287800.0
2014-03-12 14:00:00,10.7,10.7,10.66,10.67,193800.0,4.0148,4.0148,3.9998,4.0035,193800.0
2014-03-12 14:10:00,10.66,10.71,10.66,10.71,269300.0,3.9998,4.0185,3.9998,4.0185,269300.0
2014-03-12 14:20:00,10.71,10.72,10.69,10.71,231000.0,4.0185,4.0223,4.011,4.0185,231000.0
2014-03-12 14:30:00,10.71,10.76,10.71,10.72,389200.0,4.0185,4.0373,4.0185,4.0223,389200.0
2014-03-12 14:40:00,10.71,10.72,10.69,10.7,226800.0,4.0185,4.0223,4.011,4.0148,226800.0
2014-03-12 14:50:00,10.7,10.71,10.67,10.68,271700.0,4.0148,4.0185,4.0035,4.0073,271700.0
2014-03-12 15:00:00,10.68,10.7,10.67,10.69,213400.0,4.0073,4.0148,4.0035,4.011,213400.0
2014-03-12 15:10:00,10.69,10.7,10.65,10.66,369900.0,4.011,4.0148,3.996,3.9998,369900.0
2014-03-12 15:20:00,10.66,10.67,10.64,10.65,465100.0,3.9998,4.0035,3.9923,3.996,465100.0
2014-03-12 15:30:00,10.64,10.67,10.64,10.65,466600.0,3.9923,4.0035,3.9923,3.996,466600.0
2014-03-12 15:40:00,10.65,10.7,10.65,10.69,428000.0,3.996,4.0148,3.996,4.011,428000.0
2014-03-12 15:50:00,10.69,10.7,10.68,10.69,796700.0,4.011,4.0148,4.0073,4.011,796700.0
2014-03-13 09:30:00,10.85,10.89,10.77,10.77,800400.0,4.071,4.0861,4.041,4.041,800400.0
2014-03-13 09:40:00,10.78,10.81,10.76,10.77,450800.0,4.0448,4.056,4.0373,4.041,450800.0
2014-03-13 09:50:00,10.76,10.78,10.74,10.76,286600.0,4.0373,4.0448,4.0298,4.0373,286600.0
2014-03-13 10:00:00,10.76,10.77,10.73,10.77,282600.0,4.0373,4.041,4.026,4.041,282600.0
2014-03-13 10:10:00,10.77,10.79,10.74,10.75,306900.0,4.041,4.0485,4.0298,4.0335,306900.0
2014-03-13 10:20:00,10.76,10.76,10.67,10.68,408600.0,4.0373,4.0373,4.0035,4.0073,408600.0
2014-03-13 10:30:00,10.69,10.7,10.66,10.67,234600.0,4.011,4.0148,3.9998,4.0035,234600.0
2014-03-13 10:40:00,10.67,10.67,10.63,10.65,501500.0,4.0035,4.0035,3.9885,3.996,501500.0
2014-03-13 10:50:00,10.64,10.69,10.64,10.66,275700.0,3.9923,4.011,3.9923,3.9998,275700.0
2014-03-13 11:00:00,10.67,10.68,10.65,10.66,227900.0,4.0035,4.0073,3.996,3.9998,227900.0
2014-03-13 11:10:00,10.67,10.67,10.64,10.64,189300.0,4.0035,4.0035,3.9923,3.9923,189300.0
2014-03-13 11:20:00,10.65,10.65,10.56,10.57,476000.0,3.996,3.996,3.9622,3.966,476000.0
2014-03-13 11:30:00,10.57,10.61,10.55,10.61,445200.0,3.966,3.981,3.9585,3.981,445200.0
2014-03-13 11:40:00,10.61,10.62,10.59,10.61,253400.0,3.981,3.9847,3.9735,3.981,253400.0
2014-03-13 11:50:00,10.61,10.61,10.57,10.57,264400.0,3.981,3.981,3.966,3.966,264400.0
2014-03-13 12:00:00,10.57,10.6,10.56,10.58,211300.0,3.966,3.9772,3.9622,3.9697,211300.0
2014-03-13 12:10:00,10.58,10.59,10.54,10.57,473200.0,3.9697,3.9735,3.9547,3.966,473200.0
2014-03-13 12:20:00,10.56,10.58,10.54,10.56,281700.0,3.9622,3.9697,3.9547,3.9622,281700.0
2014-03-13 12:30:00,10.57,10.58,10.55,10.56,388700.0,3.966,3.9697,3.9585,3.9622,388700.0
2014-03-13 12:40:00,10.56,10.58,10.53,10.53,303800.0,3.9622,3.9697,3.951,3.951,303800.0
2014-03-13 12:50:00,10.53,10.54,10.51,10.54,376600.0,3.951,3.9547,3.9435,3.9547,376600.0
2014-03-13 13:00:00,10.54,10.54,10.47,10.54,676100.0,3.9547,3.9547,3.9285,3.9547,676100.0
2014-03-13 13:10:00,10.54,10.57,10.54,10.55,402700.0,3.9547,3.966,3.9547,3.9585,402700.0
2014-03-13 13:20:00,10.56,10.57,10.53,10.57,169200.0,3.9622,3.966,3.951,3.966,169200.0
2014-03-13 13:30:00,10.57,10.57,10.55,10.56,198000.0,3.966,3.966,3.9585,3.9622,198000.0
2014-03-13 13:40:00,10.56,10.59,10.55,10.58,191300.0,3.9622,3.9735,3.9585,3.9697,191300.0
2014-03-13 13:50:00,10.57,10.57,10.53,10.54,280600.0,3.966,3.966,3.951,3.9547,280600.0
2014-03-13 14:00:00,10.54,10.55,10.52,10.55,224100.0,3.9547,3.9585,3.9472,3.9585,224100.0
2014-03-13 14:10:00,10.54,10.56,10.54,10.56,205700.0,3.9547,3.9622,3.9547,3.9622,205700.0
2014-03-13 14:20:00,10.55,10.56,10.52,10.55,211200.0,3.9585,3.9622,3.9472,3.9585,211200.0
2014-03-13 14:30:00,10.54,10.57,10.54,10.55,125200.0,3.9547,3.966,3.9547,3.9585,125200.0
2014-03-13 14:40:00,10.54,10.57,10.52,10.53,341500.0,3.9547,3.966,3.9472,3.951,341500.0
2014-03-13 14:50:00,10.53,10.55,10.52,10.53,227100.0,3.951,3.9585,3.9472,3.951,227100.0
2014-03-13 15:00:00,10.53,10.56,10.5,10.51,650600.0,3.951,3.9622,3.9397,3.9435,650600.0
2014-03-13 15:10:00,10.5,10.51,10.48,10.49,450200.0,3.9397,3.9435,3.9322,3.936,450200.0
2014-03-13 15:20:00,10.49,10.54,10.47,10.54,939800.0,3.936,3.9547,3.9285,3.9547,939800.0
2014-03-13 15:30:00,10.54,10.55,10.5,10.54,390800.0,3.9547,3.9585,3.9397,3.9547,390800.0
2014-03-13 15:40:00,10.54,10.55,10.52,10.53,652200.0,3.9547,3.9585,3.9472,3.951,652200.0
2014-03-13 15:50:00,10.53,10.55,10.52,10.54,1420500.0,3.951,3.9585,3.9472,3.9547,1420500.0
2014-03-14 09:30:00,10.39,10.43,10.31,10.32,1447500.0,3.8985,3.9135,3.8684,3.8722,1447500.0
2014-03-14 09:40:00,10.32,10.42,10.32,10.42,1513700.0,3.8722,3.9097,3.8722,3.9097,1513700.0
2014-03-14 09:50:00,10.41,10.42,10.36,10.37,453200.0,3.906,3.9097,3.8872,3.8909,453200.0
2014-03-14 10:00:00,10.37,10.48,10.36,10.46,407900.0,3.8909,3.9322,3.8872,3.9247,407900.0
2014-03-14 10:10:00,10.47,10.49,10.43,10.44,330600.0,3.9285,3.936,3.9135,3.9172,330600.0
2014-03-14 10:20:00,10.44,10.45,10.41,10.42,191600.0,3.9172,3.921,3.906,3.9097,191600.0
2014-03-14 10:30:00,10.41,10.42,10.37,10.4,441400.0,3.906,3.9097,3.8909,3.9022,441400.0
2014-03-14 10:40:00,10.4,10.43,10.39,10.4,176500.0,3.9022,3.9135,3.8985,3.9022,176500.0
2014-03-14 10:50:00,10.4,10.41,10.36,10.39,251100.0,3.9022,3.906,3.8872,3.8985,251100.0
2014-03-14 11:00:00,10.38,10.4,10.37,10.37,345500.0,3.8947,3.9022,3.8909,3.8909,345500.0
2014-03-14 11:10:00,10.38,10.38,10.34,10.35,422900.0,3.8947,3.8947,3.8797,3.8834,422900.0
2014-03-14 11:20:00,10.34,10.35,10.31,10.32,411000.0,3.8797,3.8834,3.8684,3.8722,411000.0
2014-03-14 11:30:00,10.33,10.35,10.3,10.32,362400.0,3.8759,3.8834,3.8647,3.8722,362400.0
2014-03-14 11:40:00,10.33,10.39,10.33,10.39,422200.0,3.8759,3.8985,3.8759,3.8985,422200.0
2014-03-14 11:50:00,10.39,10.41,10.36,10.39,347900.0,3.8985,3.906,3.8872,3.8985,347900.0
2014-03-14 12:00:00,10.39,10.41,10.33,10.4,1068100.0,3.8985,3.906,3.8759,3.9022,1068100.0
2014-03-14 12:10:00,10.39,10.44,10.39,10.42,252300.0,3.8985,3.9172,3.8985,3.9097,252300.0
2014-03-14 12:20:00,10.43,10.44,10.4,10.42,344900.0,3.9135,3.9172,3.9022,3.9097,344900.0
2014-03-14 12:30:00,10.42,10.44,10.37,10.4,359000.0,3.9097,3.9172,3.8909,3.9022,359000.0
2014-03-14 12:40:00,10.4,10.43,10.38,10.43,112500.0,3.9022,3.9135,3.8947,3.9135,112500.0
2014-03-14 12:50:00,10.43,10.43,10.4,10.42,179200.0,3.9135,3.9135,3.9022,3.9097,179200.0
2014-03-14 13:00:00,10.43,10.44,10.39,10.39,222100.0,3.9135,3.9172,3.8985,3.8985,222100.0
2014-03-14 13:10:00,10.38,10.38,10.34,10.35,268600.0,3.8947,3.8947,3.8797,3.8834,268600.0
2014-03-14 13:20:00,10.35,10.36,10.31,10.31,399000.0,3.8834,3.8872,3.8684,3.8684,399000.0
2014-03-14 13:30:00,10.32,10.33,10.31,10.32,187200.0,3.8722,3.8759,3.8684,3.8722,187200.0
2014-03-14 13:40:00,10.32,10.32,10.3,10.32,241000.0,3.8722,3.8722,3.8647,3.8722,241000.0
2014-03-14 13:50:00,10.32,10.36,10.31,10.36,392300.0,3.8722,3.8872,3.8684,3.8872,392300.0
2014-03-14 14:00:00,10.36,10.36,10.35,10.36,104700.0,3.8872,3.8872,3.8834,3.8872,104700.0
2014-03-14 14:10:00,10.35,10.38,10.34,10.37,391100.0,3.8834,3.8947,3.8797,3.8909,391100.0
2014-03-14 14:20:00,10.37,10.38,10.32,10.34,417800.0,3.8909,3.8947,3.8722,3.8797,417800.0
2014-03-14 14:30:00,10.35,10.35,10.33,10.35,203600.0,3.8834,3.8834,3.8759,3.8834,203600.0
2014-03-14 14:40:00,10.35,10.36,10.33,10.34,428200.0,3.8834,3.8872,3.8759,3.8797,428200.0
2014-03-14 14:50:00,10.34,10.36,10.32,10.32,259400.0,3.8797,3.8872,3.8722,3.8722,259400.0
2014-03-14 15:00:00,10.32,10.35,10.32,10.33,252300.0,3.8722,3.8834,3.8722,3.8759,252300.0
2014-03-14 15:10:00,10.33,10.34,10.31,10.32,405000.0,3.8759,3.8797,3.8684,3.8722,405000.0
2014-03-14 15:20:00,10.33,10.36,10.32,10.33,685500.0,3.8759,3.8872,3.8722,3.8759,685500.0
2014-03-14 15:30:00,10.33,10.34,10.31,10.32,508100.0,3.8759,3.8797,3.8684,3.8722,508100.0
2014-03-14 15:40:00,10.32,10.34,10.31,10.32,767500.0,3.8722,3.8797,3.8684,3.8722,767500.0
2014-03-14 15:50:00,10.32,10.37,10.32,10.36,1988600.0,3.8722,3.8909,3.8722,3.8872,1988600.0
2014-03-17 09:30:00,10.38,10.45,10.37,10.45,897000.0,3.8947,3.921,3.8909,3.921,897000.0
2014-03-17 09:40:00,10.45,10.47,10.38,10.38,383700.0,3.921,3.9285,3.8947,3.8947,383700.0
2014-03-17 09:50:00,10.38,10.39,10.34,10.37,402700.0,3.8947,3.8985,3.8797,3.8909,402700.0
2014-03-17 10:00:00,10.37,10.41,10.36,10.39,397700.0,3.8909,3.906,3.8872,3.8985,397700.0
2014-03-17 10:10:00,10.4,10.4,10.37,10.39,205900.0,3.9022,3.9022,3.8909,3.8985,205900.0
2014-03-17 10:20:00,10.39,10.4,10.37,10.38,123800.0,3.8985,3.9022,3.8909,3.8947,123800.0
2014-03-17 10:30:00,10.38,10.41,10.37,10.41,242300.0,3.8947,3.906,3.8909,3.906,242300.0
2014-03-17 10:40:00,10.41,10.42,10.38,10.4,288600.0,3.906,3.9097,3.8947,3.9022,288600.0
2014-03-17 10:50:00,10.39,10.41,10.38,10.39,124600.0,3.8985,3.906,3.8947,3.8985,124600.0
2014-03-17 11:00:00,10.39,10.42,10.38,10.4,198800.0,3.8985,3.9097,3.8947,3.9022,198800.0
2014-03-17 11:10:00,10.4,10.41,10.39,10.4,225400.0,3.9022,3.906,3.8985,3.9022,225400.0
2014-03-17 11:20:00,10.4,10.4,10.34,10.34,145100.0,3.9022,3.9022,3.8797,3.8797,145100.0
2014-03-17 11:30:00,10.34,10.35,10.31,10.33,371700.0,3.8797,3.8834,3.8684,3.8759,371700.0
2014-03-17 11:40:00,10.33,10.36,10.31,10.36,438700.0,3.8759,3.8872,3.8684,3.8872,438700.0
2014-03-17 11:50:00,10.36,10.38,10.36,10.38,209800.0,3.8872,3.8947,3.8872,3.8947,209800.0
2014-03-17 12:00:00,10.38,10.38,10.31,10.35,478400.0,3.8947,3.8947,3.8684,3.8834,478400.0
2014-03-17 12:10:00,10.35,10.36,10.33,10.34,250000.0,3.8834,3.8872,3.8759,3.8797,250000.0
2014-03-17 12:20:00,10.34,10.36,10.33,10.33,234300.0,3.8797,3.8872,3.8759,3.8759,234300.0
2014-03-17 12:30:00,10.33,10.34,10.28,10.29,674800.0,3.8759,3.8797,3.8572,3.8609,674800.0
2014-03-17 12:40:00,10.29,10.29,10.23,10.24,750200.0,3.8609,3.8609,3.8384,3.8422,750200.0
2014-03-17 12:50:00,10.23,10.26,10.23,10.26,297700.0,3.8384,3.8497,3.8384,3.8497,297700.0
2014-03-17 13:00:00,10.26,10.26,10.24,10.25,113600.0,3.8497,3.8497,3.8422,3.8459,113600.0
2014-03-17 13:10:00,10.24,10.27,10.24,10.26,307600.0,3.8422,3.8534,3.8422,3.8497,307600.0
2014-03-17 13:20:00,10.26,10.28,10.26,10.26,157500.0,3.8497,3.8572,3.8497,3.8497,157500.0
2014-03-17 13:30:00,10.26,10.31,10.26,10.3,226600.0,3.8497,3.8684,3.8497,3.8647,226600.0
2014-03-17 13:40:00,10.31,10.32,10.29,10.3,132400.0,3.8684,3.8722,3.8609,3.8647,132400.0
2014-03-17 13:50:00,10.3,10.31,10.28,10.29,290800.0,3.8647,3.8684,3.8572,3.8609,290800.0
2014-03-17 14:00:00,10.29,10.31,10.27,10.28,438400.0,3.8609,3.8684,3.8534,3.8572,438400.0
2014-03-17 14:10:00,10.28,10.29,10.24,10.25,467000.0,3.8572,3.8609,3.8422,3.8459,467000.0
2014-03-17 14:20:00,10.25,10.27,10.24,10.25,210800.0,3.8459,3.8534,3.8422,3.8459,210800.0
2014-03-17 14:30:00,10.25,10.28,10.24,10.26,221400.0,3.8459,3.8572,3.8422,3.8497,221400.0
2014-03-17 14:40:00,10.26,10.29,10.26,10.29,110300.0,3.8497,3.8609,3.8497,3.8609,110300.0
2014-03-17 14:50:00,10.29,10.29,10.26,10.27,222500.0,3.8609,3.8609,3.8497,3.8534,222500.0
2014-03-17 15:00:00,10.27,10.3,10.27,10.29,504300.0,3.8534,3.8647,3.8534,3.8609,504300.0
2014-03-17 15:10:00,10.29,10.29,10.27,10.27,276100.0,3.8609,3.8609,3.8534,3.8534,276100.0
2014-03-17 15:20:00,10.27,10.28,10.25,10.26,257300.0,3.8534,3.8572,3.8459,3.8497,257300.0
2014-03-17 15:30:00,10.26,10.28,10.25,10.28,432200.0,3.8497,3.8572,3.8459,3.8572,432200.0
2014-03-17 15:40:00,10.28,10.28,10.25,10.27,778600.0,3.8572,3.8572,3.8459,3.8534,778600.0
2014-03-17 15:50:00,10.27,10.28,10.26,10.27,1160200.0,3.8534,3.8572,3.8497,3.8534,1160200.0
2014-03-18 09:30:00,10.24,10.34,10.24,10.33,944300.0,3.8422,3.8797,3.8422,3.8759,944300.0
2014-03-18 09:40:00,10.33,10.34,10.28,10.3,353400.0,3.8759,3.8797,3.8572,3.8647,353400.0
2014-03-18 09:50:00,10.3,10.32,10.3,10.31,363500.0,3.8647,3.8722,3.8647,3.8684,363500.0
2014-03-18 10:00:00,10.32,10.34,10.3,10.33,716500.0,3.8722,3.8797,3.8647,3.8759,716500.0
2014-03-18 10:10:00,10.33,10.36,10.31,10.36,367000.0,3.8759,3.8872,3.8684,3.8872,367000.0
2014-03-18 10:20:00,10.36,10.42,10.35,10.41,1091800.0,3.8872,3.9097,3.8834,3.906,1091800.0
2014-03-18 10:30:00,10.41,10.43,10.4,10.43,612400.0,3.906,3.9135,3.9022,3.9135,612400.0
2014-03-18 10:40:00,10.43,10.46,10.37,10.4,1487000.0,3.9135,3.9247,3.8909,3.9022,1487000.0
2014-03-18 10:50:00,10.4,10.42,10.36,10.4,674500.0,3.9022,3.9097,3.8872,3.9022,674500.0
2014-03-18 11:00:00,10.4,10.44,10.39,10.42,691000.0,3.9022,3.9172,3.8985,3.9097,691000.0
2014-03-18 11:10:00,10.42,10.46,10.4,10.45,405200.0,3.9097,3.9247,3.9022,3.921,405200.0
2014-03-18 11:20:00,10.46,10.57,10.45,10.57,1138200.0,3.9247,3.966,3.921,3.966,1138200.0
2014-03-18 11:30:00,10.57,10.62,10.55,10.55,1325000.0,3.966,3.9847,3.9585,3.9585,1325000.0
2014-03-18 11:40:00,10.55,10.57,10.52,10.54,537900.0,3.9585,3.966,3.9472,3.9547,537900.0
2014-03-18 11:50:00,10.53,10.54,10.51,10.53,242900.0,3.951,3.9547,3.9435,3.951,242900.0
2014-03-18 12:00:00,10.52,10.54,10.49,10.49,232000.0,3.9472,3.9547,3.936,3.936,232000.0
2014-03-18 12:10:00,10.49,10.53,10.49,10.5,246800.0,3.936,3.951,3.936,3.9397,246800.0
2014-03-18 12:20:00,10.5,10.53,10.48,10.52,353100.0,3.9397,3.951,3.9322,3.9472,353100.0
2014-03-18 12:30:00,10.52,10.54,10.51,10.54,316400.0,3.9472,3.9547,3.9435,3.9547,316400.0
2014-03-18 12:40:00,10.54,10.6,10.53,10.59,628400.0,3.9547,3.9772,3.951,3.9735,628400.0
2014-03-18 12:50:00,10.6,10.63,10.59,10.61,362900.0,3.9772,3.9885,3.9735,3.981,362900.0
2014-03-18 13:00:00,10.61,10.64,10.6,10.62,479700.0,3.981,3.9923,3.9772,3.9847,479700.0
2014-03-18 13:10:00,10.62,10.63,10.59,10.61,249300.0,3.9847,3.9885,3.9735,3.981,249300.0
2014-03-18 13:20:00,10.61,10.68,10.61,10.67,501100.0,3.981,4.0073,3.981,4.0035,501100.0
2014-03-18 13:30:00,10.66,10.7,10.66,10.68,709500.0,3.9998,4.0148,3.9998,4.0073,709500.0
2014-03-18 13:40:00,10.68,10.69,10.64,10.69,602800.0,4.0073,4.011,3.9923,4.011,602800.0
2014-03-18 13:50:00,10.69,10.69,10.64,10.65,548000.0,4.011,4.011,3.9923,3.996,548000.0
2014-03-18 14:00:00,10.65,10.68,10.64,10.66,311200.0,3.996,4.0073,3.9923,3.9998,311200.0
2014-03-18 14:10:00,10.66,10.67,10.59,10.6,1101500.0,3.9998,4.0035,3.9735,3.9772,1101500.0
2014-03-18 14:20:00,10.6,10.61,10.58,10.59,686600.0,3.9772,3.981,3.9697,3.9735,686600.0
2014-03-18 14:30:00,10.6,10.61,10.57,10.59,1130500.0,3.9772,3.981,3.966,3.9735,1130500.0
2014-03-18 14:40:00,10.6,10.65,10.59,10.62,535900.0,3.9772,3.996,3.9735,3.9847,535900.0
2014-03-18 14:50:00,10.61,10.64,10.61,10.63,508000.0,3.981,3.9923,3.981,3.9885,508000.0
2014-03-18 15:00:00,10.63,10.63,10.62,10.63,253400.0,3.9885,3.9885,3.9847,3.9885,253400.0
2014-03-18 15:10:00,10.63,10.65,10.61,10.62,489300.0,3.9885,3.996,3.981,3.9847,489300.0
2014-03-18 15:20:00,10.62,10.62,10.57,10.59,521000.0,3.9847,3.9847,3.966,3.9735,521000.0
2014-03-18 15:30:00,10.59,10.59,10.58,10.59,415500.0,3.9735,3.9735,3.9697,3.9735,415500.0
2014-03-18 15:40:00,10.59,10.59,10.55,10.58,1458000.0,3.9735,3.9735,3.9585,3.9697,1458000.0
2014-03-18 15:50:00,10.57,10.58,10.56,10.57,1446300.0,3.966,3.9697,3.9622,3.966,1446300.0
2014-03-19 09:30:00,10.63,10.65,10.58,10.62,610700.0,3.9885,3.996,3.9697,3.9847,610700.0
2014-03-19 09:40:00,10.62,10.67,10.61,10.67,423700.0,3.9847,4.0035,3.981,4.0035,423700.0
2014-03-19 09:50:00,10.67,10.72,10.66,10.67,307600.0,4.0035,4.0223,3.9998,4.0035,307600.0
2014-03-19 10:00:00,10.67,10.71,10.66,10.68,314200.0,4.0035,4.0185,3.9998,4.0073,314200.0
2014-03-19 10:10:00,10.69,10.7,10.66,10.67,271200.0,4.011,4.0148,3.9998,4.0035,271200.0
2014-03-19 10:20:00,10.67,10.67,10.62,10.65,455500.0,4.0035,4.0035,3.9847,3.996,455500.0
2014-03-19 10:30:00,10.65,10.71,10.64,10.69,238400.0,3.996,4.0185,3.9923,4.011,238400.0
2014-03-19 10:40:00,10.69,10.77,10.69,10.75,478100.0,4.011,4.041,4.011,4.0335,478100.0
2014-03-19 10:50:00,10.75,10.83,10.74,10.82,520300.0,4.0335,4.0635,4.0298,4.0598,520300.0
2014-03-19 11:00:00,10.82,10.89,10.81,10.85,1055900.0,4.0598,4.0861,4.056,4.071,1055900.0
2014-03-19 11:10:00,10.85,10.86,10.83,10.84,546300.0,4.071,4.0748,4.0635,4.0673,546300.0
2014-03-19 11:20:00,10.84,10.87,10.83,10.87,308800.0,4.0673,4.0786,4.0635,4.0786,308800.0
2014-03-19 11:30:00,10.87,10.87,10.85,10.85,382300.0,4.0786,4.0786,4.071,4.071,382300.0
2014-03-19 11:40:00,10.86,10.87,10.84,10.85,394500.0,4.0748,4.0786,4.0673,4.071,394500.0
2014-03-19 11:50:00,10.84,10.85,10.79,10.81,439000.0,4.0673,4.071,4.0485,4.056,439000.0
2014-03-19 12:00:00,10.81,10.86,10.81,10.84,273200.0,4.056,4.0748,4.056,4.0673,273200.0
2014-03-19 12:10:00,10.84,10.84,10.82,10.84,162600.0,4.0673,4.0673,4.0598,4.0673,162600.0
2014-03-19 12:20:00,10.84,10.84,10.78,10.81,358100.0,4.0673,4.0673,4.0448,4.056,358100.0
2014-03-19 12:30:00,10.8,10.84,10.8,10.83,188500.0,4.0523,4.0673,4.0523,4.0635,188500.0
2014-03-19 12:40:00,10.83,10.92,10.83,10.92,451800.0,4.0635,4.0973,4.0635,4.0973,451800.0
2014-03-19 12:50:00,10.92,10.99,10.91,10.98,526200.0,4.0973,4.1236,4.0936,4.1198,526200.0
2014-03-19 13:00:00,10.99,11.0,10.93,10.97,695000.0,4.1236,4.1273,4.1011,4.1161,695000.0
2014-03-19 13:10:00,10.97,11.0,10.97,10.98,169400.0,4.1161,4.1273,4.1161,4.1198,169400.0
2014-03-19 13:20:00,10.99,11.0,10.97,10.99,253300.0,4.1236,4.1273,4.1161,4.1236,253300.0
2014-03-19 13:30:00,10.99,11.1,10.98,11.08,1003500.0,4.1236,4.1649,4.1198,4.1573,1003500.0
2014-03-19 13:40:00,11.08,11.1,11.08,11.1,748600.0,4.1573,4.1649,4.1573,4.1649,748600.0
2014-03-19 13:50:00,11.1,11.15,11.08,11.11,1122600.0,4.1649,4.1836,4.1573,4.1686,1122600.0
2014-03-19 14:00:00,11.11,11.12,10.97,11.0,1480400.0,4.1686,4.1724,4.1161,4.1273,1480400.0
2014-03-19 14:10:00,11.0,11.03,10.95,10.99,1228900.0,4.1273,4.1386,4.1086,4.1236,1228900.0
2014-03-19 14:20:00,10.98,11.02,10.98,10.99,455500.0,4.1198,4.1348,4.1198,4.1236,455500.0
2014-03-19 14:30:00,10.99,11.02,10.92,10.92,514800.0,4.1236,4.1348,4.0973,4.0973,514800.0
2014-03-19 14:40:00,10.93,10.98,10.91,10.96,431000.0,4.1011,4.1198,4.0936,4.1123,431000.0
2014-03-19 14:50:00,10.96,11.02,10.94,11.01,487000.0,4.1123,4.1348,4.1048,4.1311,487000.0
2014-03-19 15:00:00,11.01,11.02,10.9,10.9,557600.0,4.1311,4.1348,4.0898,4.0898,557600.0
2014-03-19 15:10:00,10.91,10.93,10.87,10.9,904600.0,4.0936,4.1011,4.0786,4.0898,904600.0
2014-03-19 15:20:00,10.9,10.93,10.89,10.9,707200.0,4.0898,4.1011,4.0861,4.0898,707200.0
2014-03-19 15:30:00,10.9,10.92,10.89,10.89,487700.0,4.0898,4.0973,4.0861,4.0861,487700.0
2014-03-19 15:40:00,10.89,10.91,10.88,10.9,1021000.0,4.0861,4.0936,4.0823,4.0898,1021000.0
2014-03-19 15:50:00,10.9,10.93,10.89,10.91,1639700.0,4.0898,4.1011,4.0861,4.0936,1639700.0
2014-03-20 09:30:00,10.93,10.99,10.85,10.94,1395800.0,4.1011,4.1236,4.071,4.1048,1395800.0
2014-03-20 09:40:00,10.94,10.97,10.9,10.92,621600.0,4.1048,4.1161,4.0898,4.0973,621600.0
2014-03-20 09:50:00,10.91,11.12,10.91,11.11,1157300.0,4.0936,4.1724,4.0936,4.1686,1157300.0
2014-03-20 10:00:00,11.11,11.26,11.08,11.26,2655800.0,4.1686,4.2249,4.1573,4.2249,2655800.0
2014-03-20 10:10:00,11.24,11.32,11.22,11.29,1668200.0,4.2174,4.2474,4.2099,4.2361,1668200.0
2014-03-20 10:20:00,11.28,11.3,11.22,11.27,1870900.0,4.2324,4.2399,4.2099,4.2286,1870900.0
2014-03-20 10:30:00,11.27,11.3,11.26,11.26,873400.0,4.2286,4.2399,4.2249,4.2249,873400.0
2014-03-20 10:40:00,11.27,11.27,11.2,11.21,499000.0,4.2286,4.2286,4.2024,4.2061,499000.0
2014-03-20 10:50:00,11.21,11.25,11.2,11.25,736000.0,4.2061,4.2211,4.2024,4.2211,736000.0
2014-03-20 11:00:00,11.24,11.27,11.22,11.27,659100.0,4.2174,4.2286,4.2099,4.2286,659100.0
2014-03-20 11:10:00,11.27,11.27,11.2,11.21,776200.0,4.2286,4.2286,4.2024,4.2061,776200.0
2014-03-20 11:20:00,11.21,11.3,11.2,11.3,704100.0,4.2061,4.2399,4.2024,4.2399,704100.0
2014-03-20 11:30:00,11.3,11.43,11.29,11.43,1547600.0,4.2399,4.2887,4.2361,4.2887,1547600.0
2014-03-20 11:40:00,11.43,11.49,11.42,11.46,1665100.0,4.2887,4.3112,4.2849,4.2999,1665100.0
2014-03-20 11:50:00,11.46,11.49,11.41,11.41,1076600.0,4.2999,4.3112,4.2812,4.2812,1076600.0
2014-03-20 12:00:00,11.41,11.43,11.36,11.42,820100.0,4.2812,4.2887,4.2624,4.2849,820100.0
2014-03-20 12:10:00,11.42,11.46,11.41,11.43,966000.0,4.2849,4.2999,4.2812,4.2887,966000.0
2014-03-20 12:20:00,11.44,11.5,11.43,11.48,845000.0,4.2924,4.3149,4.2887,4.3074,845000.0
2014-03-20 12:30:00,11.48,11.5,11.44,11.48,1410600.0,4.3074,4.3149,4.2924,4.3074,1410600.0
2014-03-20 12:40:00,11.48,11.53,11.47,11.52,881300.0,4.3074,4.3262,4.3037,4.3224,881300.0
2014-03-20 12:50:00,11.53,11.54,11.45,11.47,788200.0,4.3262,4.3299,4.2962,4.3037,788200.0
2014-03-20 13:00:00,11.48,11.51,11.47,11.5,609100.0,4.3074,4.3187,4.3037,4.3149,609100.0
2014-03-20 13:10:00,11.5,11.54,11.5,11.53,614000.0,4.3149,4.3299,4.3149,4.3262,614000.0
2014-03-20 13:20:00,11.52,11.53,11.49,11.5,585300.0,4.3224,4.3262,4.3112,4.3149,585300.0
2014-03-20 13:30:00,11.5,11.52,11.49,11.5,551800.0,4.3149,4.3224,4.3112,4.3149,551800.0
2014-03-20 13:40:00,11.5,11.54,11.49,11.53,437500.0,4.3149,4.3299,4.3112,4.3262,437500.0
2014-03-20 13:50:00,11.53,11.57,11.52,11.55,928100.0,4.3262,4.3412,4.3224,4.3337,928100.0
2014-03-20 14:00:00,11.54,11.56,11.5,11.55,859800.0,4.3299,4.3374,4.3149,4.3337,859800.0
2014-03-20 14:10:00,11.55,11.58,11.54,11.54,800600.0,4.3337,4.345,4.3299,4.3299,800600.0
2014-03-20 14:20:00,11.54,11.6,11.54,11.6,743400.0,4.3299,4.3525,4.3299,4.3525,743400.0
2014-03-20 14:30:00,11.59,11.64,11.58,11.64,741100.0,4.3487,4.3675,4.345,4.3675,741100.0
2014-03-20 14:40:00,11.64,11.66,11.55,11.55,720500.0,4.3675,4.375,4.3337,4.3337,720500.0
2014-03-20 14:50:00,11.55,11.6,11.54,11.59,625800.0,4.3337,4.3525,4.3299,4.3487,625800.0
2014-03-20 15:00:00,11.59,11.61,11.58,11.6,537400.0,4.3487,4.3562,4.345,4.3525,537400.0
2014-03-20 15:10:00,11.61,11.63,11.58,11.61,1079300.0,4.3562,4.3637,4.345,4.3562,1079300.0
2014-03-20 15:20:00,11.61,11.63,11.6,11.61,697900.0,4.3562,4.3637,4.3525,4.3562,697900.0
2014-03-20 15:30:00,11.6,11.62,11.57,11.58,926000.0,4.3525,4.36,4.3412,4.345,926000.0
2014-03-20 15:40:00,11.58,11.6,11.56,11.58,1742100.0,4.345,4.3525,4.3374,4.345,1742100.0
2014-03-20 15:50:00,11.58,11.59,11.57,11.58,2645900.0,4.345,4.3487,4.3412,4.345,2645900.0
2014-03-21 09:30:00,11.25,11.38,11.25,11.34,2059900.0,4.2211,4.2699,4.2211,4.2549,2059900.0
2014-03-21 09:40:00,11.34,11.39,11.32,11.35,1029100.0,4.2549,4.2737,4.2474,4.2587,1029100.0
2014-03-21 09:50:00,11.35,11.4,11.3,11.34,1657700.0,4.2587,4.2774,4.2399,4.2549,1657700.0
2014-03-21 10:00:00,11.34,11.4,11.3,11.31,1110300.0,4.2549,4.2774,4.2399,4.2436,1110300.0
2014-03-21 10:10:00,11.3,11.39,11.3,11.37,1071500.0,4.2399,4.2737,4.2399,4.2662,1071500.0
2014-03-21 10:20:00,11.37,11.43,11.37,11.4,787700.0,4.2662,4.2887,4.2662,4.2774,787700.0
2014-03-21 10:30:00,11.4,11.43,11.38,11.39,532000.0,4.2774,4.2887,4.2699,4.2737,532000.0
2014-03-21 10:40:00,11.4,11.44,11.37,11.4,473700.0,4.2774,4.2924,4.2662,4.2774,473700.0
2014-03-21 10:50:00,11.41,11.54,11.39,11.54,792800.0,4.2812,4.3299,4.2737,4.3299,792800.0
2014-03-21 11:00:00,11.53,11.6,11.53,11.55,1316600.0,4.3262,4.3525,4.3262,4.3337,1316600.0
2014-03-21 11:10:00,11.55,11.56,11.5,11.51,559500.0,4.3337,4.3374,4.3149,4.3187,559500.0
2014-03-21 11:20:00,11.51,11.55,11.46,11.53,572100.0,4.3187,4.3337,4.2999,4.3262,572100.0
2014-03-21 11:30:00,11.53,11.65,11.53,11.63,591500.0,4.3262,4.3712,4.3262,4.3637,591500.0
2014-03-21 11:40:00,11.64,11.65,11.59,11.59,521200.0,4.3675,4.3712,4.3487,4.3487,521200.0
2014-03-21 11:50:00,11.59,11.59,11.55,11.57,544300.0,4.3487,4.3487,4.3337,4.3412,544300.0
2014-03-21 12:00:00,11.57,11.62,11.57,11.61,377000.0,4.3412,4.36,4.3412,4.3562,377000.0
2014-03-21 12:10:00,11.61,11.66,11.6,11.65,506700.0,4.3562,4.375,4.3525,4.3712,506700.0
2014-03-21 12:20:00,11.65,11.66,11.61,11.62,327600.0,4.3712,4.375,4.3562,4.36,327600.0
2014-03-21 12:30:00,11.62,11.63,11.57,11.58,414000.0,4.36,4.3637,4.3412,4.345,414000.0
2014-03-21 12:40:00,11.59,11.59,11.54,11.54,253700.0,4.3487,4.3487,4.3299,4.3299,253700.0
2014-03-21 12:50:00,11.54,11.58,11.52,11.58,337700.0,4.3299,4.345,4.3224,4.345,337700.0
2014-03-21 13:00:00,11.58,11.62,11.58,11.6,356400.0,4.345,4.36,4.345,4.3525,356400.0
2014-03-21 13:10:00,11.61,11.61,11.55,11.56,206400.0,4.3562,4.3562,4.3337,4.3374,206400.0
2014-03-21 13:20:00,11.57,11.58,11.52,11.54,385800.0,4.3412,4.345,4.3224,4.3299,385800.0
2014-03-21 13:30:00,11.54,11.6,11.53,11.6,392500.0,4.3299,4.3525,4.3262,4.3525,392500.0
2014-03-21 13:40:00,11.6,11.61,11.53,11.54,303500.0,4.3525,4.3562,4.3262,4.3299,303500.0
2014-03-21 13:50:00,11.53,11.56,11.52,11.53,326900.0,4.3262,4.3374,4.3224,4.3262,326900.0
2014-03-21 14:00:00,11.54,11.6,11.53,11.6,724100.0,4.3299,4.3525,4.3262,4.3525,724100.0
2014-03-21 14:10:00,11.6,11.61,11.57,11.58,547500.0,4.3525,4.3562,4.3412,4.345,547500.0
2014-03-21 14:20:00,11.57,11.58,11.54,11.54,244400.0,4.3412,4.345,4.3299,4.3299,244400.0
2014-03-21 14:30:00,11.54,11.62,11.52,11.61,514400.0,4.3299,4.36,4.3224,4.3562,514400.0
2014-03-21 14:40:00,11.61,11.68,11.61,11.66,813300.0,4.3562,4.3825,4.3562,4.375,813300.0
2014-03-21 14:50:00,11.66,11.75,11.63,11.71,737700.0,4.375,4.4087,4.3637,4.3937,737700.0
2014-03-21 15:00:00,11.71,11.72,11.69,11.71,826600.0,4.3937,4.3975,4.3862,4.3937,826600.0
2014-03-21 15:10:00,11.7,11.71,11.68,11.71,623000.0,4.39,4.3937,4.3825,4.3937,623000.0
2014-03-21 15:20:00,11.71,11.71,11.66,11.69,1100500.0,4.3937,4.3937,4.375,4.3862,1100500.0
2014-03-21 15:30:00,11.69,11.69,11.6,11.6,479300.0,4.3862,4.3862,4.3525,4.3525,479300.0
2014-03-21 15:40:00,11.6,11.61,11.56,11.58,868600.0,4.3525,4.3562,4.3374,4.345,868600.0
2014-03-21 15:50:00,11.58,11.62,11.57,11.59,2589500.0,4.345,4.36,4.3412,4.3487,2589500.0
2014-03-24 09:30:00,11.66,11.75,11.61,11.73,1388800.0,4.375,4.4087,4.3562,4.4012,1388800.0
2014-03-24 09:40:00,11.73,11.76,11.64,11.68,848800.0,4.4012,4.4125,4.3675,4.3825,848800.0
2014-03-24 09:50:00,11.68,11.74,11.67,11.7,962900.0,4.3825,4.405,4.3787,4.39,962900.0
2014-03-24 10:00:00,11.7,11.72,11.63,11.71,809100.0,4.39,4.3975,4.3637,4.3937,809100.0
2014-03-24 10:10:00,11.71,11.73,11.68,11.69,664200.0,4.3937,4.4012,4.3825,4.3862,664200.0
2014-03-24 10:20:00,11.7,11.74,11.69,11.74,803700.0,4.39,4.405,4.3862,4.405,803700.0
2014-03-24 10:30:00,11.73,11.74,11.69,11.72,694100.0,4.4012,4.405,4.3862,4.3975,694100.0
2014-03-24 10:40:00,11.71,11.73,11.69,11.71,565300.0,4.3937,4.4012,4.3862,4.3937,565300.0
2014-03-24 10:50:00,11.71,11.74,11.7,11.73,563000.0,4.3937,4.405,4.39,4.4012,563000.0
2014-03-24 11:00:00,11.72,11.73,11.68,11.7,771000.0,4.3975,4.4012,4.3825,4.39,771000.0
2014-03-24 11:10:00,11.71,11.73,11.69,11.71,612500.0,4.3937,4.4012,4.3862,4.3937,612500.0
2014-03-24 11:20:00,11.71,11.79,11.71,11.78,563900.0,4.3937,4.4237,4.3937,4.42,563900.0
2014-03-24 11:30:00,11.77,11.8,11.75,11.76,456500.0,4.4162,4.4275,4.4087,4.4125,456500.0
2014-03-24 11:40:00,11.76,11.79,11.75,11.79,453200.0,4.4125,4.4237,4.4087,4.4237,453200.0
2014-03-24 11:50:00,11.79,11.85,11.78,11.83,642500.0,4.4237,4.4463,4.42,4.4388,642500.0
2014-03-24 12:00:00,11.83,11.84,11.76,11.78,492300.0,4.4388,4.4425,4.4125,4.42,492300.0
2014-03-24 12:10:00,11.77,11.78,11.73,11.76,301400.0,4.4162,4.42,4.4012,4.4125,301400.0
2014-03-24 12:20:00,11.76,11.77,11.72,11.72,164800.0,4.4125,4.4162,4.3975,4.3975,164800.0
2014-03-24 12:30:00,11.73,11.75,11.69,11.7,519800.0,4.4012,4.4087,4.3862,4.39,519800.0
2014-03-24 12:40:00,11.71,11.75,11.71,11.75,187600.0,4.3937,4.4087,4.3937,4.4087,187600.0
2014-03-24 12:50:00,11.75,11.78,11.74,11.77,249800.0,4.4087,4.42,4.405,4.4162,249800.0
2014-03-24 13:00:00,11.77,11.82,11.77,11.79,266500.0,4.4162,4.435,4.4162,4.4237,266500.0
2014-03-24 13:10:00,11.79,11.84,11.79,11.83,286600.0,4.4237,4.4425,4.4237,4.4388,286600.0
2014-03-24 13:20:00,11.84,11.87,11.82,11.85,528600.0,4.4425,4.4538,4.435,4.4463,528600.0
2014-03-24 13:30:00,11.86,11.94,11.85,11.94,921600.0,4.45,4.48,4.4463,4.48,921600.0
2014-03-24 13:40:00,11.93,11.94,11.9,11.94,669000.0,4.4763,4.48,4.465,4.48,669000.0
2014-03-24 13:50:00,11.94,12.02,11.93,12.0,1554600.0,4.48,4.51,4.4763,4.5025,1554600.0
2014-03-24 14:00:00,11.99,12.03,11.98,12.0,893400.0,4.4988,4.5138,4.495,4.5025,893400.0
2014-03-24 14:10:00,11.99,12.0,11.93,11.94,581600.0,4.4988,4.5025,4.4763,4.48,581600.0
2014-03-24 14:20:00,11.94,12.0,11.94,12.0,464400.0,4.48,4.5025,4.48,4.5025,464400.0
2014-03-24 14:30:00,12.0,12.01,11.94,11.96,888100.0,4.5025,4.5063,4.48,4.4875,888100.0
2014-03-24 14:40:00,11.96,11.99,11.95,11.98,498600.0,4.4875,4.4988,4.4838,4.495,498600.0
2014-03-24 14:50:00,11.98,12.02,11.97,11.99,545400.0,4.495,4.51,4.4913,4.4988,545400.0
2014-03-24 15:00:00,11.98,12.01,11.98,11.99,409600.0,4.495,4.5063,4.495,4.4988,409600.0
2014-03-24 15:10:00,11.99,12.0,11.95,12.0,526100.0,4.4988,4.5025,4.4838,4.5025,526100.0
2014-03-24 15:20:00,12.0,12.04,11.99,12.04,845000.0,4.5025,4.5175,4.4988,4.5175,845000.0
2014-03-24 15:30:00,12.03,12.04,11.99,11.99,976400.0,4.5138,4.5175,4.4988,4.4988,976400.0
2014-03-24 15:40:00,12.0,12.03,11.99,12.0,1060400.0,4.5025,4.5138,4.4988,4.5025,1060400.0
2014-03-24 15:50:00,12.0,12.01,11.95,11.96,1915000.0,4.5025,4.5063,4.4838,4.4875,1915000.0
2014-03-25 09:30:00,12.0,12.15,11.97,12.0,1948500.0,4.5025,4.5588,4.4913,4.5025,1948500.0
2014-03-25 09:40:00,12.0,12.16,11.99,12.13,1391000.0,4.5025,4.5626,4.4988,4.5513,1391000.0
2014-03-25 09:50:00,12.13,12.18,12.11,12.11,988900.0,4.5513,4.5701,4.5438,4.5438,988900.0
2014-03-25 10:00:00,12.12,12.2,12.1,12.18,1598800.0,4.5476,4.5776,4.5401,4.5701,1598800.0
2014-03-25 10:10:00,12.18,12.21,12.16,12.16,1093200.0,4.5701,4.5813,4.5626,4.5626,1093200.0
2014-03-25 10:20:00,12.16,12.19,12.14,12.17,798000.0,4.5626,4.5738,4.5551,4.5663,798000.0
2014-03-25 10:30:00,12.17,12.17,12.08,12.08,766300.0,4.5663,4.5663,4.5326,4.5326,766300.0
2014-03-25 10:40:00,12.08,12.09,12.02,12.03,754100.0,4.5326,4.5363,4.51,4.5138,754100.0
2014-03-25 10:50:00,12.02,12.1,12.0,12.1,785600.0,4.51,4.5401,4.5025,4.5401,785600.0
2014-03-25 11:00:00,12.1,12.15,12.09,12.14,361000.0,4.5401,4.5588,4.5363,4.5551,361000.0
2014-03-25 11:10:00,12.14,12.14,12.06,12.08,446400.0,4.5551,4.5551,4.5251,4.5326,446400.0
2014-03-25 11:20:00,12.08,12.12,12.08,12.1,388800.0,4.5326,4.5476,4.5326,4.5401,388800.0
2014-03-25 11:30:00,12.11,12.18,12.1,12.17,1233100.0,4.5438,4.5701,4.5401,4.5663,1233100.0
2014-03-25 11:40:00,12.17,12.18,12.15,12.15,347700.0,4.5663,4.5701,4.5588,4.5588,347700.0
2014-03-25 11:50:00,12.15,12.2,12.14,12.18,840100.0,4.5588,4.5776,4.5551,4.5701,840100.0
2014-03-25 12:00:00,12.18,12.2,12.13,12.16,344700.0,4.5701,4.5776,4.5513,4.5626,344700.0
2014-03-25 12:10:00,12.15,12.16,12.09,12.1,428700.0,4.5588,4.5626,4.5363,4.5401,428700.0
2014-03-25 12:20:00,12.1,12.12,12.06,12.12,408200.0,4.5401,4.5476,4.5251,4.5476,408200.0
2014-03-25 12:30:00,12.12,12.17,12.11,12.13,250800.0,4.5476,4.5663,4.5438,4.5513,250800.0
2014-03-25 12:40:00,12.14,12.19,12.12,12.13,260000.0,4.5551,4.5738,4.5476,4.5513,260000.0
2014-03-25 12:50:00,12.14,12.18,12.13,12.14,302000.0,4.5551,4.5701,4.5513,4.5551,302000.0
2014-03-25 13:00:00,12.14,12.19,12.13,12.16,448100.0,4.5551,4.5738,4.5513,4.5626,448100.0
2014-03-25 13:10:00,12.16,12.18,12.15,12.18,314100.0,4.5626,4.5701,4.5588,4.5701,314100.0
2014-03-25 13:20:00,12.18,12.2,12.13,12.17,1034900.0,4.5701,4.5776,4.5513,4.5663,1034900.0
2014-03-25 13:30:00,12.17,12.19,12.15,12.16,360400.0,4.5663,4.5738,4.5588,4.5626,360400.0
2014-03-25 13:40:00,12.16,12.2,12.16,12.18,479700.0,4.5626,4.5776,4.5626,4.5701,479700.0
2014-03-25 13:50:00,12.18,12.19,12.16,12.18,253000.0,4.5701,4.5738,4.5626,4.5701,253000.0
2014-03-25 14:00:00,12.18,12.22,12.18,12.22,841400.0,4.5701,4.5851,4.5701,4.5851,841400.0
2014-03-25 14:10:00,12.21,12.24,12.2,12.23,394500.0,4.5813,4.5926,4.5776,4.5888,394500.0
2014-03-25 14:20:00,12.23,12.24,12.2,12.21,392500.0,4.5888,4.5926,4.5776,4.5813,392500.0
2014-03-25 14:30:00,12.21,12.22,12.19,12.2,283500.0,4.5813,4.5851,4.5738,4.5776,283500.0
2014-03-25 14:40:00,12.2,12.22,12.2,12.2,193000.0,4.5776,4.5851,4.5776,4.5776,193000.0
2014-03-25 14:50:00,12.2,12.21,12.19,12.21,439300.0,4.5776,4.5813,4.5738,4.5813,439300.0
2014-03-25 15:00:00,12.2,12.22,12.19,12.2,252600.0,4.5776,4.5851,4.5738,4.5776,252600.0
2014-03-25 15:10:00,12.19,12.22,12.19,12.2,246900.0,4.5738,4.5851,4.5738,4.5776,246900.0
2014-03-25 15:20:00,12.2,12.23,12.2,12.21,363500.0,4.5776,4.5888,4.5776,4.5813,363500.0
2014-03-25 15:30:00,12.2,12.22,12.18,12.21,479600.0,4.5776,4.5851,4.5701,4.5813,479600.0
2014-03-25 15:40:00,12.21,12.22,12.19,12.2,814000.0,4.5813,4.5851,4.5738,4.5776,814000.0
2014-03-25 15:50:00,12.2,12.21,12.17,12.18,1791700.0,4.5776,4.5813,4.5663,4.5701,1791700.0
2014-03-26 09:30:00,12.15,12.25,12.14,12.16,1794900.0,4.5588,4.5963,4.5551,4.5626,1794900.0
2014-03-26 09:40:00,12.15,12.22,12.13,12.22,836600.0,4.5588,4.5851,4.5513,4.5851,836600.0
2014-03-26 09:50:00,12.21,12.24,12.15,12.23,1153900.0,4.5813,4.5926,4.5588,4.5888,1153900.0
2014-03-26 10:00:00,12.24,12.3,12.22,12.28,762100.0,4.5926,4.6151,4.5851,4.6076,762100.0
2014-03-26 10:10:00,12.27,12.28,12.24,12.25,285000.0,4.6038,4.6076,4.5926,4.5963,285000.0
2014-03-26 10:20:00,12.25,12.3,12.24,12.29,392100.0,4.5963,4.6151,4.5926,4.6114,392100.0
2014-03-26 10:30:00,12.29,12.3,12.26,12.28,315600.0,4.6114,4.6151,4.6001,4.6076,315600.0
2014-03-26 10:40:00,12.28,12.29,12.25,12.28,538900.0,4.6076,4.6114,4.5963,4.6076,538900.0
2014-03-26 10:50:00,12.27,12.29,12.24,12.24,689200.0,4.6038,4.6114,4.5926,4.5926,689200.0
2014-03-26 11:00:00,12.24,12.27,12.24,12.24,263800.0,4.5926,4.6038,4.5926,4.5926,263800.0
2014-03-26 11:10:00,12.24,12.26,12.19,12.19,365500.0,4.5926,4.6001,4.5738,4.5738,365500.0
2014-03-26 11:20:00,12.2,12.23,12.19,12.19,535200.0,4.5776,4.5888,4.5738,4.5738,535200.0
2014-03-26 11:30:00,12.19,12.2,12.15,12.16,296000.0,4.5738,4.5776,4.5588,4.5626,296000.0
2014-03-26 11:40:00,12.16,12.17,12.12,12.14,477600.0,4.5626,4.5663,4.5476,4.5551,477600.0
2014-03-26 11:50:00,12.13,12.16,12.11,12.13,308300.0,4.5513,4.5626,4.5438,4.5513,308300.0
2014-03-26 12:00:00,12.14,12.16,12.12,12.13,234400.0,4.5551,4.5626,4.5476,4.5513,234400.0
2014-03-26 12:10:00,12.14,12.14,12.05,12.07,485100.0,4.5551,4.5551,4.5213,4.5288,485100.0
2014-03-26 12:20:00,12.07,12.1,12.06,12.06,235200.0,4.5288,4.5401,4.5251,4.5251,235200.0
2014-03-26 12:30:00,12.06,12.09,12.05,12.07,261600.0,4.5251,4.5363,4.5213,4.5288,261600.0
2014-03-26 12:40:00,12.08,12.08,12.0,12.01,599100.0,4.5326,4.5326,4.5025,4.5063,599100.0
2014-03-26 12:50:00,12.0,12.05,12.0,12.03,500900.0,4.5025,4.5213,4.5025,4.5138,500900.0
2014-03-26 13:00:00,12.04,12.07,12.03,12.05,555800.0,4.5175,4.5288,4.5138,4.5213,555800.0
2014-03-26 13:10:00,12.05,12.06,12.03,12.04,116800.0,4.5213,4.5251,4.5138,4.5175,116800.0
2014-03-26 13:20:00,12.04,12.04,12.0,12.02,261300.0,4.5175,4.5175,4.5025,4.51,261300.0
2014-03-26 13:30:00,12.01,12.04,12.01,12.03,375100.0,4.5063,4.5175,4.5063,4.5138,375100.0
2014-03-26 13:40:00,12.03,12.03,12.0,12.01,265000.0,4.5138,4.5138,4.5025,4.5063,265000.0
2014-03-26 13:50:00,12.01,12.02,12.0,12.01,230300.0,4.5063,4.51,4.5025,4.5063,230300.0
2014-03-26 14:00:00,12.01,12.01,11.96,12.0,601000.0,4.5063,4.5063,4.4875,4.5025,601000.0
2014-03-26 14:10:00,12.0,12.01,11.97,11.98,372900.0,4.5025,4.5063,4.4913,4.495,372900.0
2014-03-26 14:20:00,11.98,12.01,11.98,11.99,269200.0,4.495,4.5063,4.495,4.4988,269200.0
2014-03-26 14:30:00,11.99,11.99,11.95,11.97,512100.0,4.4988,4.4988,4.4838,4.4913,512100.0
2014-03-26 14:40:00,11.96,11.99,11.96,11.96,258500.0,4.4875,4.4988,4.4875,4.4875,258500.0
2014-03-26 14:50:00,11.96,12.01,11.96,12.0,821500.0,4.4875,4.5063,4.4875,4.5025,821500.0
2014-03-26 15:00:00,12.0,12.0,11.97,12.0,234500.0,4.5025,4.5025,4.4913,4.5025,234500.0
2014-03-26 15:10:00,12.0,12.02,11.98,12.0,323100.0,4.5025,4.51,4.495,4.5025,323100.0
2014-03-26 15:20:00,11.99,12.0,11.98,12.0,271300.0,4.4988,4.5025,4.495,4.5025,271300.0
2014-03-26 15:30:00,12.0,12.02,11.98,12.01,410600.0,4.5025,4.51,4.495,4.5063,410600.0
2014-03-26 15:40:00,12.01,12.02,11.98,12.02,689700.0,4.5063,4.51,4.495,4.51,689700.0
2014-03-26 15:50:00,12.02,12.02,11.99,11.99,1071100.0,4.51,4.51,4.4988,4.4988,1071100.0
2014-03-27 09:30:00,12.37,12.58,12.35,12.54,2841900.0,4.6414,4.7202,4.6339,4.7052,2841900.0
2014-03-27 09:40:00,12.54,12.55,12.42,12.55,2079400.0,4.7052,4.7089,4.6601,4.7089,2079400.0
2014-03-27 09:50:00,12.55,12.77,12.54,12.69,2856500.0,4.7089,4.7915,4.7052,4.7614,2856500.0
2014-03-27 10:00:00,12.69,12.75,12.68,12.71,2117700.0,4.7614,4.784,4.7577,4.7689,2117700.0
2014-03-27 10:10:00,12.71,12.79,12.68,12.74,2146400.0,4.7689,4.799,4.7577,4.7802,2146400.0
2014-03-27 10:20:00,12.75,12.78,12.67,12.72,1620100.0,4.784,4.7952,4.7539,4.7727,1620100.0
2014-03-27 10:30:00,12.72,12.9,12.7,12.88,2394900.0,4.7727,4.8402,4.7652,4.8327,2394900.0
2014-03-27 10:40:00,12.88,12.9,12.8,12.9,1818900.0,4.8327,4.8402,4.8027,4.8402,1818900.0
2014-03-27 10:50:00,12.9,12.96,12.87,12.93,2219500.0,4.8402,4.8627,4.829,4.8515,2219500.0
2014-03-27 11:00:00,12.93,13.0,12.92,12.95,2101500.0,4.8515,4.8778,4.8477,4.859,2101500.0
2014-03-27 11:10:00,12.96,12.98,12.8,12.82,2592700.0,4.8627,4.8702,4.8027,4.8102,2592700.0
2014-03-27 11:20:00,12.82,12.93,12.81,12.91,829200.0,4.8102,4.8515,4.8065,4.844,829200.0
2014-03-27 11:30:00,12.91,12.93,12.87,12.87,910500.0,4.844,4.8515,4.829,4.829,910500.0
2014-03-27 11:40:00,12.88,12.9,12.85,12.88,917800.0,4.8327,4.8402,4.8215,4.8327,917800.0
2014-03-27 11:50:00,12.88,12.88,12.8,12.81,1066900.0,4.8327,4.8327,4.8027,4.8065,1066900.0
2014-03-27 12:00:00,12.82,12.83,12.73,12.78,883200.0,4.8102,4.814,4.7764,4.7952,883200.0
2014-03-27 12:10:00,12.78,12.81,12.73,12.73,966800.0,4.7952,4.8065,4.7764,4.7764,966800.0
2014-03-27 12:20:00,12.72,12.83,12.72,12.8,1126500.0,4.7727,4.814,4.7727,4.8027,1126500.0
2014-03-27 12:30:00,12.82,12.86,12.77,12.85,763300.0,4.8102,4.8252,4.7915,4.8215,763300.0
2014-03-27 12:40:00,12.85,12.87,12.79,12.79,926400.0,4.8215,4.829,4.799,4.799,926400.0
2014-03-27 12:50:00,12.79,12.8,12.72,12.74,1008500.0,4.799,4.8027,4.7727,4.7802,1008500.0
2014-03-27 13:00:00,12.75,12.77,12.72,12.76,713200.0,4.784,4.7915,4.7727,4.7877,713200.0
2014-03-27 13:10:00,12.76,12.8,12.76,12.79,468600.0,4.7877,4.8027,4.7877,4.799,468600.0
2014-03-27 13:20:00,12.78,12.88,12.78,12.88,529500.0,4.7952,4.8327,4.7952,4.8327,529500.0
2014-03-27 13:30:00,12.87,12.87,12.81,12.85,437200.0,4.829,4.829,4.8065,4.8215,437200.0
2014-03-27 13:40:00,12.85,12.88,12.83,12.85,684900.0,4.8215,4.8327,4.814,4.8215,684900.0
2014-03-27 13:50:00,12.85,12.94,12.84,12.93,1291100.0,4.8215,4.8552,4.8177,4.8515,1291100.0
2014-03-27 14:00:00,12.93,13.0,12.93,12.99,1568600.0,4.8515,4.8778,4.8515,4.874,1568600.0
2014-03-27 14:10:00,12.99,12.99,12.93,12.96,650500.0,4.874,4.874,4.8515,4.8627,650500.0
2014-03-27 14:20:00,12.96,12.97,12.93,12.96,644400.0,4.8627,4.8665,4.8515,4.8627,644400.0
2014-03-27 14:30:00,12.96,12.99,12.95,12.98,912600.0,4.8627,4.874,4.859,4.8702,912600.0
2014-03-27 14:40:00,12.99,13.03,12.97,13.01,1541900.0,4.874,4.889,4.8665,4.8815,1541900.0
2014-03-27 14:50:00,13.01,13.02,12.97,12.97,915000.0,4.8815,4.8853,4.8665,4.8665,915000.0
2014-03-27 15:00:00,12.98,12.98,12.92,12.92,865400.0,4.8702,4.8702,4.8477,4.8477,865400.0
2014-03-27 15:10:00,12.93,12.96,12.92,12.95,859000.0,4.8515,4.8627,4.8477,4.859,859000.0
2014-03-27 15:20:00,12.95,13.01,12.94,12.96,870100.0,4.859,4.8815,4.8552,4.8627,870100.0
2014-03-27 15:30:00,12.97,13.01,12.96,13.01,1030800.0,4.8665,4.8815,4.8627,4.8815,1030800.0
2014-03-27 15:40:00,13.0,13.03,12.96,12.96,2146300.0,4.8778,4.889,4.8627,4.8627,2146300.0
2014-03-27 15:50:00,12.96,12.99,12.92,12.94,3554600.0,4.8627,4.874,4.8477,4.8552,3554600.0
2014-03-28 09:30:00,12.98,13.08,12.95,13.07,1679600.0,4.8702,4.9078,4.859,4.904,1679600.0
2014-03-28 09:40:00,13.08,13.13,12.96,12.98,1972000.0,4.9078,4.9265,4.8627,4.8702,1972000.0
2014-03-28 09:50:00,12.97,13.05,12.95,12.97,1002800.0,4.8665,4.8965,4.859,4.8665,1002800.0
2014-03-28 10:00:00,12.97,13.03,12.93,12.94,1107400.0,4.8665,4.889,4.8515,4.8552,1107400.0
2014-03-28 10:10:00,12.94,12.94,12.83,12.93,1554200.0,4.8552,4.8552,4.814,4.8515,1554200.0
2014-03-28 10:20:00,12.94,12.95,12.83,12.84,1031700.0,4.8552,4.859,4.814,4.8177,1031700.0
2014-03-28 10:30:00,12.85,12.86,12.81,12.84,778300.0,4.8215,4.8252,4.8065,4.8177,778300.0
2014-03-28 10:40:00,12.85,12.9,12.83,12.89,572400.0,4.8215,4.8402,4.814,4.8365,572400.0
2014-03-28 10:50:00,12.89,12.9,12.83,12.9,620200.0,4.8365,4.8402,4.814,4.8402,620200.0
2014-03-28 11:00:00,12.9,12.96,12.89,12.95,640200.0,4.8402,4.8627,4.8365,4.859,640200.0
2014-03-28 11:10:00,12.95,13.09,12.95,13.08,1059500.0,4.859,4.9115,4.859,4.9078,1059500.0
2014-03-28 11:20:00,13.09,13.12,13.02,13.09,1227000.0,4.9115,4.9228,4.8853,4.9115,1227000.0
2014-03-28 11:30:00,13.09,13.17,13.09,13.15,1162100.0,4.9115,4.9415,4.9115,4.934,1162100.0
2014-03-28 11:40:00,13.15,13.17,13.12,13.14,771500.0,4.934,4.9415,4.9228,4.9303,771500.0
2014-03-28 11:50:00,13.13,13.17,13.11,13.13,1104300.0,4.9265,4.9415,4.919,4.9265,1104300.0
2014-03-28 12:00:00,13.13,13.15,13.1,13.1,732800.0,4.9265,4.934,4.9153,4.9153,732800.0
2014-03-28 12:10:00,13.1,13.14,13.08,13.13,724300.0,4.9153,4.9303,4.9078,4.9265,724300.0
2014-03-28 12:20:00,13.13,13.13,13.09,13.09,483100.0,4.9265,4.9265,4.9115,4.9115,483100.0
2014-03-28 12:30:00,13.09,13.13,13.08,13.12,746600.0,4.9115,4.9265,4.9078,4.9228,746600.0
2014-03-28 12:40:00,13.12,13.12,13.07,13.08,434200.0,4.9228,4.9228,4.904,4.9078,434200.0
2014-03-28 12:50:00,13.09,13.1,13.07,13.1,267300.0,4.9115,4.9153,4.904,4.9153,267300.0
2014-03-28 13:00:00,13.1,13.1,13.02,13.02,521400.0,4.9153,4.9153,4.8853,4.8853,521400.0
2014-03-28 13:10:00,13.02,13.06,13.0,13.05,701200.0,4.8853,4.9003,4.8778,4.8965,701200.0
2014-03-28 13:20:00,13.04,13.07,13.04,13.05,305600.0,4.8928,4.904,4.8928,4.8965,305600.0
2014-03-28 13:30:00,13.06,13.11,13.04,13.09,657800.0,4.9003,4.919,4.8928,4.9115,657800.0
2014-03-28 13:40:00,13.1,13.19,13.08,13.15,824500.0,4.9153,4.949,4.9078,4.934,824500.0
2014-03-28 13:50:00,13.14,13.16,13.11,13.12,292700.0,4.9303,4.9378,4.919,4.9228,292700.0
2014-03-28 14:00:00,13.12,13.17,13.08,13.08,461500.0,4.9228,4.9415,4.9078,4.9078,461500.0
2014-03-28 14:10:00,13.08,13.13,13.08,13.08,515100.0,4.9078,4.9265,4.9078,4.9078,515100.0
2014-03-28 14:20:00,13.08,13.1,13.06,13.09,417900.0,4.9078,4.9153,4.9003,4.9115,417900.0
2014-03-28 14:30:00,13.08,13.09,13.05,13.07,417000.0,4.9078,4.9115,4.8965,4.904,417000.0
2014-03-28 14:40:00,13.07,13.09,13.05,13.06,419500.0,4.904,4.9115,4.8965,4.9003,419500.0
2014-03-28 14:50:00,13.06,13.09,13.06,13.09,275100.0,4.9003,4.9115,4.9003,4.9115,275100.0
2014-03-28 15:00:00,13.09,13.13,13.09,13.12,749200.0,4.9115,4.9265,4.9115,4.9228,749200.0
2014-03-28 15:10:00,13.12,13.17,13.1,13.17,835800.0,4.9228,4.9415,4.9153,4.9415,835800.0
2014-03-28 15:20:00,13.17,13.18,13.13,13.16,570300.0,4.9415,4.9453,4.9265,4.9378,570300.0
2014-03-28 15:30:00,13.16,13.2,13.16,13.16,1000900.0,4.9378,4.9528,4.9378,4.9378,1000900.0
2014-03-28 15:40:00,13.17,13.22,13.16,13.19,2269400.0,4.9415,4.9603,4.9378,4.949,2269400.0
2014-03-28 15:50:00,13.2,13.21,13.16,13.19,2760800.0,4.9528,4.9565,4.9378,4.949,2760800.0
2014-03-31 09:30:00,13.22,13.22,13.12,13.21,852900.0,4.9603,4.9603,4.9228,4.9565,852900.0
2014-03-31 09:40:00,13.2,13.21,13.15,13.17,453500.0,4.9528,4.9565,4.934,4.9415,453500.0
2014-03-31 09:50:00,13.16,13.19,13.1,13.14,784000.0,4.9378,4.949,4.9153,4.9303,784000.0
2014-03-31 10:00:00,13.15,13.15,13.03,13.04,906600.0,4.934,4.934,4.889,4.8928,906600.0
2014-03-31 10:10:00,13.03,13.09,13.03,13.08,630400.0,4.889,4.9115,4.889,4.9078,630400.0
2014-03-31 10:20:00,13.09,13.12,13.06,13.07,363900.0,4.9115,4.9228,4.9003,4.904,363900.0
2014-03-31 10:30:00,13.06,13.08,13.0,13.0,562100.0,4.9003,4.9078,4.8778,4.8778,562100.0
2014-03-31 10:40:00,13.01,13.13,13.0,13.13,470500.0,4.8815,4.9265,4.8778,4.9265,470500.0
2014-03-31 10:50:00,13.13,13.18,13.11,13.16,603500.0,4.9265,4.9453,4.919,4.9378,603500.0
2014-03-31 11:00:00,13.16,13.17,13.13,13.15,574000.0,4.9378,4.9415,4.9265,4.934,574000.0
2014-03-31 11:10:00,13.15,13.15,13.1,13.1,432800.0,4.934,4.934,4.9153,4.9153,432800.0
2014-03-31 11:20:00,13.1,13.11,13.07,13.1,272800.0,4.9153,4.919,4.904,4.9153,272800.0
2014-03-31 11:30:00,13.11,13.12,13.09,13.11,298500.0,4.919,4.9228,4.9115,4.919,298500.0
2014-03-31 11:40:00,13.1,13.14,13.1,13.13,253600.0,4.9153,4.9303,4.9153,4.9265,253600.0
2014-03-31 11:50:00,13.12,13.13,13.11,13.12,197300.0,4.9228,4.9265,4.919,4.9228,197300.0
2014-03-31 12:00:00,13.12,13.12,13.07,13.08,362200.0,4.9228,4.9228,4.904,4.9078,362200.0
2014-03-31 12:10:00,13.08,13.1,13.05,13.06,389700.0,4.9078,4.9153,4.8965,4.9003,389700.0
2014-03-31 12:20:00,13.07,13.1,13.06,13.09,308900.0,4.904,4.9153,4.9003,4.9115,308900.0
2014-03-31 12:30:00,13.09,13.11,13.06,13.1,391400.0,4.9115,4.919,4.9003,4.9153,391400.0
2014-03-31 12:40:00,13.11,13.12,13.1,13.12,378800.0,4.919,4.9228,4.9153,4.9228,378800.0
2014-03-31 12:50:00,13.12,13.18,13.12,13.17,400600.0,4.9228,4.9453,4.9228,4.9415,400600.0
2014-03-31 13:00:00,13.18,13.21,13.17,13.19,450000.0,4.9453,4.9565,4.9415,4.949,450000.0
2014-03-31 13:10:00,13.19,13.19,13.17,13.17,210100.0,4.949,4.949,4.9415,4.9415,210100.0
2014-03-31 13:20:00,13.18,13.2,13.17,13.2,371500.0,4.9453,4.9528,4.9415,4.9528,371500.0
2014-03-31 13:30:00,13.19,13.21,13.19,13.21,509700.0,4.949,4.9565,4.949,4.9565,509700.0
2014-03-31 13:40:00,13.21,13.22,13.18,13.19,449000.0,4.9565,4.9603,4.9453,4.949,449000.0
2014-03-31 13:50:00,13.2,13.2,13.11,13.13,648800.0,4.9528,4.9528,4.919,4.9265,648800.0
2014-03-31 14:00:00,13.13,13.16,13.13,13.15,233700.0,4.9265,4.9378,4.9265,4.934,233700.0
2014-03-31 14:10:00,13.15,13.16,13.09,13.1,375400.0,4.934,4.9378,4.9115,4.9153,375400.0
2014-03-31 14:20:00,13.1,13.12,13.06,13.08,445300.0,4.9153,4.9228,4.9003,4.9078,445300.0
2014-03-31 14:30:00,13.08,13.1,13.06,13.09,354500.0,4.9078,4.9153,4.9003,4.9115,354500.0
2014-03-31 14:40:00,13.08,13.1,13.07,13.09,280900.0,4.9078,4.9153,4.904,4.9115,280900.0
2014-03-31 14:50:00,13.08,13.09,13.06,13.08,283300.0,4.9078,4.9115,4.9003,4.9078,283300.0
2014-03-31 15:00:00,13.08,13.12,13.07,13.12,464900.0,4.9078,4.9228,4.904,4.9228,464900.0
2014-03-31 15:10:00,13.11,13.15,13.1,13.14,425700.0,4.919,4.934,4.9153,4.9303,425700.0
2014-03-31 15:20:00,13.13,13.15,13.11,13.12,325700.0,4.9265,4.934,4.919,4.9228,325700.0
2014-03-31 15:30:00,13.12,13.14,13.11,13.14,303500.0,4.9228,4.9303,4.919,4.9303,303500.0
2014-03-31 15:40:00,13.14,13.16,13.12,13.14,622600.0,4.9303,4.9378,4.9228,4.9303,622600.0
2014-03-31 15:50:00,13.14,13.16,13.13,13.15,1375300.0,4.9303,4.9378,4.9265,4.934,1375300.0
2014-04-01 09:30:00,13.18,13.25,13.13,13.13,871900.0,4.9453,4.9716,4.9265,4.9265,871900.0
2014-04-01 09:40:00,13.14,13.21,13.12,13.19,496700.0,4.9303,4.9565,4.9228,4.949,496700.0
2014-04-01 09:50:00,13.2,13.23,13.06,13.07,535500.0,4.9528,4.9641,4.9003,4.904,535500.0
2014-04-01 10:00:00,13.06,13.11,13.05,13.05,987600.0,4.9003,4.919,4.8965,4.8965,987600.0
2014-04-01 10:10:00,13.06,13.07,12.99,13.02,1187100.0,4.9003,4.904,4.874,4.8853,1187100.0
2014-04-01 10:20:00,13.02,13.06,13.0,13.04,667500.0,4.8853,4.9003,4.8778,4.8928,667500.0
2014-04-01 10:30:00,13.04,13.09,13.02,13.05,938500.0,4.8928,4.9115,4.8853,4.8965,938500.0
2014-04-01 10:40:00,13.05,13.08,13.04,13.06,719900.0,4.8965,4.9078,4.8928,4.9003,719900.0
2014-04-01 10:50:00,13.06,13.08,13.03,13.07,669000.0,4.9003,4.9078,4.889,4.904,669000.0
2014-04-01 11:00:00,13.06,13.08,13.02,13.06,955800.0,4.9003,4.9078,4.8853,4.9003,955800.0
2014-04-01 11:10:00,13.06,13.11,13.05,13.1,492700.0,4.9003,4.919,4.8965,4.9153,492700.0
2014-04-01 11:20:00,13.1,13.16,13.08,13.15,548500.0,4.9153,4.9378,4.9078,4.934,548500.0
2014-04-01 11:30:00,13.15,13.24,13.15,13.22,913000.0,4.934,4.9678,4.934,4.9603,913000.0
2014-04-01 11:40:00,13.22,13.24,13.2,13.21,685700.0,4.9603,4.9678,4.9528,4.9565,685700.0
2014-04-01 11:50:00,13.21,13.23,13.2,13.21,232100.0,4.9565,4.9641,4.9528,4.9565,232100.0
2014-04-01 12:00:00,13.22,13.22,13.18,13.2,227900.0,4.9603,4.9603,4.9453,4.9528,227900.0
2014-04-01 12:10:00,13.2,13.21,13.19,13.21,92100.0,4.9528,4.9565,4.949,4.9565,92100.0
2014-04-01 12:20:00,13.22,13.22,13.17,13.18,351200.0,4.9603,4.9603,4.9415,4.9453,351200.0
2014-04-01 12:30:00,13.18,13.19,13.16,13.19,197600.0,4.9453,4.949,4.9378,4.949,197600.0
2014-04-01 12:40:00,13.19,13.19,13.13,13.14,150400.0,4.949,4.949,4.9265,4.9303,150400.0
2014-04-01 12:50:00,13.14,13.15,13.12,13.13,150900.0,4.9303,4.934,4.9228,4.9265,150900.0
2014-04-01 13:00:00,13.13,13.13,13.11,13.11,228000.0,4.9265,4.9265,4.919,4.919,228000.0
2014-04-01 13:10:00,13.12,13.13,13.11,13.11,144300.0,4.9228,4.9265,4.919,4.919,144300.0
2014-04-01 13:20:00,13.12,13.15,13.11,13.15,241800.0,4.9228,4.934,4.919,4.934,241800.0
2014-04-01 13:30:00,13.15,13.16,13.11,13.16,304500.0,4.934,4.9378,4.919,4.9378,304500.0
2014-04-01 13:40:00,13.16,13.22,13.14,13.21,370100.0,4.9378,4.9603,4.9303,4.9565,370100.0
2014-04-01 13:50:00,13.21,13.22,13.2,13.21,253700.0,4.9565,4.9603,4.9528,4.9565,253700.0
2014-04-01 14:00:00,13.21,13.29,13.21,13.27,786800.0,4.9565,4.9866,4.9565,4.9791,786800.0
2014-04-01 14:10:00,13.28,13.29,13.24,13.25,536300.0,4.9828,4.9866,4.9678,4.9716,536300.0
2014-04-01 14:20:00,13.26,13.29,13.25,13.27,397000.0,4.9753,4.9866,4.9716,4.9791,397000.0
2014-04-01 14:30:00,13.27,13.28,13.25,13.26,360400.0,4.9791,4.9828,4.9716,4.9753,360400.0
2014-04-01 14:40:00,13.26,13.27,13.25,13.26,229100.0,4.9753,4.9791,4.9716,4.9753,229100.0
2014-04-01 14:50:00,13.25,13.26,13.23,13.24,355000.0,4.9716,4.9753,4.9641,4.9678,355000.0
2014-04-01 15:00:00,13.24,13.25,13.2,13.23,452500.0,4.9678,4.9716,4.9528,4.9641,452500.0
2014-04-01 15:10:00,13.23,13.23,13.2,13.23,393200.0,4.9641,4.9641,4.9528,4.9641,393200.0
2014-04-01 15:20:00,13.23,13.24,13.19,13.21,533700.0,4.9641,4.9678,4.949,4.9565,533700.0
2014-04-01 15:30:00,13.21,13.24,13.19,13.23,673400.0,4.9565,4.9678,4.949,4.9641,673400.0
2014-04-01 15:40:00,13.23,13.24,13.21,13.23,946100.0,4.9641,4.9678,4.9565,4.9641,946100.0
2014-04-01 15:50:00,13.23,13.23,13.21,13.23,775100.0,4.9641,4.9641,4.9565,4.9641,775100.0
2014-04-02 09:30:00,13.28,13.36,13.2,13.35,1201700.0,4.9828,5.0128,4.9528,5.0091,1201700.0
2014-04-02 09:40:00,13.35,13.4,13.32,13.36,698000.0,5.0091,5.0278,4.9978,5.0128,698000.0
2014-04-02 09:50:00,13.35,13.46,13.34,13.44,1210700.0,5.0091,5.0504,5.0053,5.0428,1210700.0
2014-04-02 10:00:00,13.44,13.5,13.43,13.48,1336800.0,5.0428,5.0654,5.0391,5.0579,1336800.0
2014-04-02 10:10:00,13.48,13.5,13.46,13.49,1213700.0,5.0579,5.0654,5.0504,5.0616,1213700.0
2014-04-02 10:20:00,13.48,13.49,13.43,13.45,749900.0,5.0579,5.0616,5.0391,5.0466,749900.0
2014-04-02 10:30:00,13.45,13.46,13.43,13.46,819300.0,5.0466,5.0504,5.0391,5.0504,819300.0
2014-04-02 10:40:00,13.46,13.49,13.45,13.48,398700.0,5.0504,5.0616,5.0466,5.0579,398700.0
2014-04-02 10:50:00,13.47,13.55,13.45,13.55,1195700.0,5.0541,5.0841,5.0466,5.0841,1195700.0
2014-04-02 11:00:00,13.54,13.58,13.51,13.58,622200.0,5.0804,5.0954,5.0691,5.0954,622200.0
2014-04-02 11:10:00,13.58,13.59,13.54,13.59,782200.0,5.0954,5.0991,5.0804,5.0991,782200.0
2014-04-02 11:20:00,13.59,13.6,13.51,13.56,671000.0,5.0991,5.1029,5.0691,5.0879,671000.0
2014-04-02 11:30:00,13.56,13.64,13.55,13.63,708600.0,5.0879,5.1179,5.0841,5.1141,708600.0
2014-04-02 11:40:00,13.63,13.67,13.62,13.67,572000.0,5.1141,5.1291,5.1104,5.1291,572000.0
2014-04-02 11:50:00,13.67,13.7,13.63,13.7,768000.0,5.1291,5.1404,5.1141,5.1404,768000.0
2014-04-02 12:00:00,13.69,13.79,13.69,13.75,1282300.0,5.1366,5.1742,5.1366,5.1592,1282300.0
2014-04-02 12:10:00,13.75,13.85,13.71,13.85,1352800.0,5.1592,5.1967,5.1442,5.1967,1352800.0
2014-04-02 12:20:00,13.85,13.95,13.79,13.79,3393500.0,5.1967,5.2342,5.1742,5.1742,3393500.0
2014-04-02 12:30:00,13.79,13.79,13.65,13.67,1702000.0,5.1742,5.1742,5.1216,5.1291,1702000.0
2014-04-02 12:40:00,13.66,13.75,13.66,13.69,770600.0,5.1254,5.1592,5.1254,5.1366,770600.0
2014-04-02 12:50:00,13.69,13.78,13.68,13.73,432100.0,5.1366,5.1704,5.1329,5.1517,432100.0
2014-04-02 13:00:00,13.73,13.74,13.7,13.71,450100.0,5.1517,5.1554,5.1404,5.1442,450100.0
2014-04-02 13:10:00,13.7,13.74,13.68,13.69,614100.0,5.1404,5.1554,5.1329,5.1366,614100.0
2014-04-02 13:20:00,13.69,13.7,13.65,13.66,571200.0,5.1366,5.1404,5.1216,5.1254,571200.0
2014-04-02 13:30:00,13.67,13.71,13.66,13.71,259700.0,5.1291,5.1442,5.1254,5.1442,259700.0
2014-04-02 13:40:00,13.71,13.75,13.69,13.72,626300.0,5.1442,5.1592,5.1366,5.1479,626300.0
2014-04-02 13:50:00,13.72,13.77,13.7,13.74,468700.0,5.1479,5.1667,5.1404,5.1554,468700.0
2014-04-02 14:00:00,13.74,13.76,13.72,13.75,340300.0,5.1554,5.1629,5.1479,5.1592,340300.0
2014-04-02 14:10:00,13.75,13.79,13.72,13.73,405600.0,5.1592,5.1742,5.1479,5.1517,405600.0
2014-04-02 14:20:00,13.73,13.76,13.7,13.71,322000.0,5.1517,5.1629,5.1404,5.1442,322000.0
2014-04-02 14:30:00,13.72,13.74,13.7,13.71,303600.0,5.1479,5.1554,5.1404,5.1442,303600.0
2014-04-02 14:40:00,13.7,13.71,13.67,13.67,306000.0,5.1404,5.1442,5.1291,5.1291,306000.0
2014-04-02 14:50:00,13.67,13.7,13.66,13.7,411700.0,5.1291,5.1404,5.1254,5.1404,411700.0
2014-04-02 15:00:00,13.7,13.7,13.68,13.69,331600.0,5.1404,5.1404,5.1329,5.1366,331600.0
2014-04-02 15:10:00,13.68,13.72,13.68,13.71,621200.0,5.1329,5.1479,5.1329,5.1442,621200.0
2014-04-02 15:20:00,13.71,13.74,13.7,13.73,616400.0,5.1442,5.1554,5.1404,5.1517,616400.0
2014-04-02 15:30:00,13.73,13.74,13.7,13.74,830800.0,5.1517,5.1554,5.1404,5.1554,830800.0
2014-04-02 15:40:00,13.73,13.75,13.71,13.73,1134100.0,5.1517,5.1592,5.1442,5.1517,1134100.0
2014-04-02 15:50:00,13.73,13.73,13.7,13.71,2320100.0,5.1517,5.1517,5.1404,5.1442,2320100.0
2014-04-03 09:30:00,13.29,13.33,13.16,13.16,2544500.0,5.1367,5.1521,5.0864,5.0864,2544500.0
2014-04-03 09:40:00,13.16,13.17,12.9,12.9,3054400.0,5.0864,5.0903,4.9859,4.9859,3054400.0
2014-04-03 09:50:00,12.9,13.0,12.84,13.0,1999500.0,4.9859,5.0246,4.9627,5.0246,1999500.0
2014-04-03 10:00:00,12.99,13.1,12.93,13.06,1846600.0,5.0207,5.0632,4.9975,5.0478,1846600.0
2014-04-03 10:10:00,13.06,13.13,13.06,13.07,965900.0,5.0478,5.0748,5.0478,5.0516,965900.0
2014-04-03 10:20:00,13.07,13.07,12.97,13.0,802500.0,5.0516,5.0516,5.013,5.0246,802500.0
2014-04-03 10:30:00,13.0,13.03,12.95,12.97,587000.0,5.0246,5.0362,5.0053,5.013,587000.0
2014-04-03 10:40:00,12.96,13.03,12.91,13.0,1168800.0,5.0091,5.0362,4.9898,5.0246,1168800.0
2014-04-03 10:50:00,13.0,13.08,12.99,13.08,444100.0,5.0246,5.0555,5.0207,5.0555,444100.0
2014-04-03 11:00:00,13.09,13.14,13.06,13.07,718500.0,5.0594,5.0787,5.0478,5.0516,718500.0
2014-04-03 11:10:00,13.07,13.14,13.07,13.11,255400.0,5.0516,5.0787,5.0516,5.0671,255400.0
2014-04-03 11:20:00,13.11,13.19,13.09,13.18,363600.0,5.0671,5.098,5.0594,5.0942,363600.0
2014-04-03 11:30:00,13.18,13.19,13.11,13.14,338400.0,5.0942,5.098,5.0671,5.0787,338400.0
2014-04-03 11:40:00,13.13,13.14,13.11,13.13,278500.0,5.0748,5.0787,5.0671,5.0748,278500.0
2014-04-03 11:50:00,13.13,13.2,13.12,13.17,403100.0,5.0748,5.1019,5.071,5.0903,403100.0
2014-04-03 12:00:00,13.17,13.21,13.16,13.18,390900.0,5.0903,5.1058,5.0864,5.0942,390900.0
2014-04-03 12:10:00,13.18,13.19,13.14,13.16,378300.0,5.0942,5.098,5.0787,5.0864,378300.0
2014-04-03 12:20:00,13.15,13.29,13.15,13.25,1064600.0,5.0826,5.1367,5.0826,5.1212,1064600.0
2014-04-03 12:30:00,13.25,13.28,13.23,13.25,299000.0,5.1212,5.1328,5.1135,5.1212,299000.0
2014-04-03 12:40:00,13.25,13.28,13.23,13.25,267300.0,5.1212,5.1328,5.1135,5.1212,267300.0
2014-04-03 12:50:00,13.25,13.27,13.24,13.25,182200.0,5.1212,5.1289,5.1173,5.1212,182200.0
2014-04-03 13:00:00,13.25,13.25,13.22,13.25,191000.0,5.1212,5.1212,5.1096,5.1212,191000.0
2014-04-03 13:10:00,13.25,13.29,13.24,13.29,357400.0,5.1212,5.1367,5.1173,5.1367,357400.0
2014-04-03 13:20:00,13.29,13.35,13.28,13.28,717600.0,5.1367,5.1599,5.1328,5.1328,717600.0
2014-04-03 13:30:00,13.28,13.3,13.21,13.22,672700.0,5.1328,5.1405,5.1058,5.1096,672700.0
2014-04-03 13:40:00,13.21,13.25,13.15,13.15,1053400.0,5.1058,5.1212,5.0826,5.0826,1053400.0
2014-04-03 13:50:00,13.15,13.2,13.12,13.12,367000.0,5.0826,5.1019,5.071,5.071,367000.0
2014-04-03 14:00:00,13.12,13.12,13.04,13.07,1146500.0,5.071,5.071,5.04,5.0516,1146500.0
2014-04-03 14:10:00,13.07,13.09,13.06,13.08,161800.0,5.0516,5.0594,5.0478,5.0555,161800.0
2014-04-03 14:20:00,13.08,13.11,13.06,13.06,216800.0,5.0555,5.0671,5.0478,5.0478,216800.0
2014-04-03 14:30:00,13.06,13.09,13.02,13.03,416000.0,5.0478,5.0594,5.0323,5.0362,416000.0
2014-04-03 14:40:00,13.03,13.08,13.03,13.08,380700.0,5.0362,5.0555,5.0362,5.0555,380700.0
2014-04-03 14:50:00,13.08,13.09,13.04,13.07,353100.0,5.0555,5.0594,5.04,5.0516,353100.0
2014-04-03 15:00:00,13.07,13.11,13.05,13.07,322200.0,5.0516,5.0671,5.0439,5.0516,322200.0
2014-04-03 15:10:00,13.07,13.07,13.03,13.03,513500.0,5.0516,5.0516,5.0362,5.0362,513500.0
2014-04-03 15:20:00,13.04,13.12,13.03,13.11,377500.0,5.04,5.071,5.0362,5.0671,377500.0
2014-04-03 15:30:00,13.11,13.15,13.1,13.13,945200.0,5.0671,5.0826,5.0632,5.0748,945200.0
2014-04-03 15:40:00,13.12,13.15,13.11,13.14,1127300.0,5.071,5.0826,5.0671,5.0787,1127300.0
2014-04-03 15:50:00,13.14,13.16,13.12,13.13,1312200.0,5.0787,5.0864,5.071,5.0748,1312200.0
2014-04-04 09:30:00,13.58,13.58,13.32,13.33,2266800.0,5.2488,5.2488,5.1483,5.1521,2266800.0
2014-04-04 09:40:00,13.33,13.6,13.31,13.6,1711400.0,5.1521,5.2565,5.1444,5.2565,1711400.0
2014-04-04 09:50:00,13.6,13.67,13.58,13.6,1669200.0,5.2565,5.2835,5.2488,5.2565,1669200.0
2014-04-04 10:00:00,13.6,13.62,13.53,13.62,927000.0,5.2565,5.2642,5.2294,5.2642,927000.0
2014-04-04 10:10:00,13.62,13.66,13.55,13.6,866000.0,5.2642,5.2797,5.2372,5.2565,866000.0
2014-04-04 10:20:00,13.59,13.61,13.56,13.57,456000.0,5.2526,5.2604,5.241,5.2449,456000.0
2014-04-04 10:30:00,13.56,13.61,13.53,13.6,751000.0,5.241,5.2604,5.2294,5.2565,751000.0
2014-04-04 10:40:00,13.6,13.63,13.56,13.6,306700.0,5.2565,5.2681,5.241,5.2565,306700.0
2014-04-04 10:50:00,13.6,13.63,13.58,13.63,421100.0,5.2565,5.2681,5.2488,5.2681,421100.0
2014-04-04 11:00:00,13.63,13.65,13.57,13.59,544000.0,5.2681,5.2758,5.2449,5.2526,544000.0
2014-04-04 11:10:00,13.59,13.62,13.52,13.54,799800.0,5.2526,5.2642,5.2256,5.2333,799800.0
2014-04-04 11:20:00,13.54,13.57,13.52,13.57,423600.0,5.2333,5.2449,5.2256,5.2449,423600.0
2014-04-04 11:30:00,13.56,13.6,13.53,13.58,392400.0,5.241,5.2565,5.2294,5.2488,392400.0
2014-04-04 11:40:00,13.58,13.58,13.53,13.54,422600.0,5.2488,5.2488,5.2294,5.2333,422600.0
2014-04-04 11:50:00,13.54,13.55,13.5,13.51,544200.0,5.2333,5.2372,5.2178,5.2217,544200.0
2014-04-04 12:00:00,13.52,13.55,13.47,13.53,535500.0,5.2256,5.2372,5.2062,5.2294,535500.0
2014-04-04 12:10:00,13.53,13.56,13.49,13.56,544900.0,5.2294,5.241,5.214,5.241,544900.0
2014-04-04 12:20:00,13.56,13.6,13.55,13.56,447700.0,5.241,5.2565,5.2372,5.241,447700.0
2014-04-04 12:30:00,13.56,13.62,13.55,13.61,349600.0,5.241,5.2642,5.2372,5.2604,349600.0
2014-04-04 12:40:00,13.6,13.63,13.54,13.57,321800.0,5.2565,5.2681,5.2333,5.2449,321800.0
2014-04-04 12:50:00,13.56,13.58,13.54,13.57,229300.0,5.241,5.2488,5.2333,5.2449,229300.0
2014-04-04 13:00:00,13.56,13.59,13.54,13.56,275400.0,5.241,5.2526,5.2333,5.241,275400.0
2014-04-04 13:10:00,13.57,13.63,13.55,13.6,326800.0,5.2449,5.2681,5.2372,5.2565,326800.0
2014-04-04 13:20:00,13.6,13.63,13.59,13.6,191600.0,5.2565,5.2681,5.2526,5.2565,191600.0
2014-04-04 13:30:00,13.59,13.6,13.53,13.54,372500.0,5.2526,5.2565,5.2294,5.2333,372500.0
2014-04-04 13:40:00,13.54,13.54,13.47,13.5,460800.0,5.2333,5.2333,5.2062,5.2178,460800.0
2014-04-04 13:50:00,13.5,13.55,13.46,13.48,645500.0,5.2178,5.2372,5.2024,5.2101,645500.0
2014-04-04 14:00:00,13.48,13.51,13.45,13.46,345200.0,5.2101,5.2217,5.1985,5.2024,345200.0
2014-04-04 14:10:00,13.45,13.51,13.44,13.45,408300.0,5.1985,5.2217,5.1946,5.1985,408300.0
2014-04-04 14:20:00,13.45,13.48,13.4,13.4,366800.0,5.1985,5.2101,5.1792,5.1792,366800.0
2014-04-04 14:30:00,13.4,13.41,13.34,13.38,747400.0,5.1792,5.1831,5.156,5.1715,747400.0
2014-04-04 14:40:00,13.39,13.4,13.27,13.29,1373100.0,5.1753,5.1792,5.1289,5.1367,1373100.0
2014-04-04 14:50:00,13.29,13.33,13.28,13.32,677700.0,5.1367,5.1521,5.1328,5.1483,677700.0
2014-04-04 15:00:00,13.32,13.32,13.27,13.29,493700.0,5.1483,5.1483,5.1289,5.1367,493700.0
2014-04-04 15:10:00,13.29,13.33,13.28,13.33,564200.0,5.1367,5.1521,5.1328,5.1521,564200.0
2014-04-04 15:20:00,13.33,13.34,13.29,13.32,713200.0,5.1521,5.156,5.1367,5.1483,713200.0
2014-04-04 15:30:00,13.32,13.37,13.31,13.37,507800.0,5.1483,5.1676,5.1444,5.1676,507800.0
2014-04-04 15:40:00,13.37,13.38,13.3,13.34,834200.0,5.1676,5.1715,5.1405,5.156,834200.0
2014-04-04 15:50:00,13.34,13.34,13.3,13.31,1117700.0,5.156,5.156,5.1405,5.1444,1117700.0
2014-04-07 09:30:00,13.67,13.69,13.58,13.63,1961300.0,5.2835,5.2913,5.2488,5.2681,1961300.0
2014-04-07 09:40:00,13.63,13.65,13.58,13.63,1060400.0,5.2681,5.2758,5.2488,5.2681,1060400.0
2014-04-07 09:50:00,13.63,13.68,13.62,13.66,1058700.0,5.2681,5.2874,5.2642,5.2797,1058700.0
2014-04-07 10:00:00,13.66,13.89,13.66,13.77,2892700.0,5.2797,5.3686,5.2797,5.3222,2892700.0
2014-04-07 10:10:00,13.77,13.87,13.75,13.82,1049800.0,5.3222,5.3608,5.3145,5.3415,1049800.0
2014-04-07 10:20:00,13.83,13.9,13.8,13.9,1022200.0,5.3454,5.3724,5.3338,5.3724,1022200.0
2014-04-07 10:30:00,13.89,13.97,13.88,13.96,1433800.0,5.3686,5.3995,5.3647,5.3956,1433800.0
2014-04-07 10:40:00,13.95,13.97,13.87,13.89,1777100.0,5.3918,5.3995,5.3608,5.3686,1777100.0
2014-04-07 10:50:00,13.89,13.93,13.85,13.91,1080500.0,5.3686,5.384,5.3531,5.3763,1080500.0
2014-04-07 11:00:00,13.91,14.03,13.9,13.96,2263400.0,5.3763,5.4227,5.3724,5.3956,2263400.0
2014-04-07 11:10:00,13.96,13.98,13.91,13.93,814400.0,5.3956,5.4034,5.3763,5.384,814400.0
2014-04-07 11:20:00,13.92,14.0,13.91,14.0,886500.0,5.3802,5.4111,5.3763,5.4111,886500.0
2014-04-07 11:30:00,14.0,14.03,13.95,13.95,1150400.0,5.4111,5.4227,5.3918,5.3918,1150400.0
2014-04-07 11:40:00,13.95,14.0,13.94,13.96,996800.0,5.3918,5.4111,5.3879,5.3956,996800.0
2014-04-07 11:50:00,13.95,13.97,13.93,13.95,1064400.0,5.3918,5.3995,5.384,5.3918,1064400.0
2014-04-07 12:00:00,13.94,13.95,13.89,13.89,827900.0,5.3879,5.3918,5.3686,5.3686,827900.0
2014-04-07 12:10:00,13.89,13.92,13.85,13.86,812000.0,5.3686,5.3802,5.3531,5.357,812000.0
2014-04-07 12:20:00,13.86,13.9,13.85,13.89,626800.0,5.357,5.3724,5.3531,5.3686,626800.0
2014-04-07 12:30:00,13.9,13.95,13.9,13.91,623100.0,5.3724,5.3918,5.3724,5.3763,623100.0
2014-04-07 12:40:00,13.92,13.99,13.91,13.96,751200.0,5.3802,5.4072,5.3763,5.3956,751200.0
2014-04-07 12:50:00,13.96,13.98,13.92,13.93,343600.0,5.3956,5.4034,5.3802,5.384,343600.0
2014-04-07 13:00:00,13.93,13.96,13.92,13.95,423200.0,5.384,5.3956,5.3802,5.3918,423200.0
2014-04-07 13:10:00,13.94,13.99,13.93,13.98,548800.0,5.3879,5.4072,5.384,5.4034,548800.0
2014-04-07 13:20:00,13.98,14.0,13.97,13.99,375200.0,5.4034,5.4111,5.3995,5.4072,375200.0
2014-04-07 13:30:00,13.99,14.0,13.97,13.98,614100.0,5.4072,5.4111,5.3995,5.4034,614100.0
2014-04-07 13:40:00,13.97,13.99,13.96,13.99,697700.0,5.3995,5.4072,5.3956,5.4072,697700.0
2014-04-07 13:50:00,13.98,13.99,13.97,13.98,445900.0,5.4034,5.4072,5.3995,5.4034,445900.0
2014-04-07 14:00:00,13.97,14.07,13.97,14.06,1207700.0,5.3995,5.4381,5.3995,5.4343,1207700.0
2014-04-07 14:10:00,14.07,14.14,14.05,14.11,1663000.0,5.4381,5.4652,5.4304,5.4536,1663000.0
2014-04-07 14:20:00,14.11,14.2,14.1,14.18,1302900.0,5.4536,5.4884,5.4497,5.4807,1302900.0
2014-04-07 14:30:00,14.17,14.22,14.16,14.21,963700.0,5.4768,5.4961,5.4729,5.4923,963700.0
2014-04-07 14:40:00,14.22,14.24,14.17,14.18,906900.0,5.4961,5.5039,5.4768,5.4807,906900.0
2014-04-07 14:50:00,14.18,14.3,14.17,14.29,1132000.0,5.4807,5.527,5.4768,5.5232,1132000.0
2014-04-07 15:00:00,14.29,14.36,14.22,14.25,2767900.0,5.5232,5.5502,5.4961,5.5077,2767900.0
2014-04-07 15:10:00,14.25,14.3,14.23,14.25,1410600.0,5.5077,5.527,5.5,5.5077,1410600.0
2014-04-07 15:20:00,14.24,14.26,14.2,14.23,1379900.0,5.5039,5.5116,5.4884,5.5,1379900.0
2014-04-07 15:30:00,14.23,14.24,14.18,14.2,1827800.0,5.5,5.5039,5.4807,5.4884,1827800.0
2014-04-07 15:40:00,14.2,14.24,14.19,14.21,2122400.0,5.4884,5.5039,5.4845,5.4923,2122400.0
2014-04-07 15:50:00,14.21,14.23,14.19,14.23,2646400.0,5.4923,5.5,5.4845,5.5,2646400.0
2014-04-08 09:30:00,14.67,14.87,14.63,14.86,4438800.0,5.6701,5.7474,5.6546,5.7435,4438800.0
2014-04-08 09:40:00,14.86,14.87,14.69,14.7,3945100.0,5.7435,5.7474,5.6778,5.6816,3945100.0
2014-04-08 09:50:00,14.7,14.76,14.57,14.58,3460800.0,5.6816,5.7048,5.6314,5.6353,3460800.0
2014-04-08 10:00:00,14.58,14.7,14.57,14.65,2666600.0,5.6353,5.6816,5.6314,5.6623,2666600.0
2014-04-08 10:10:00,14.65,14.66,14.48,14.54,2698400.0,5.6623,5.6662,5.5966,5.6198,2698400.0
2014-04-08 10:20:00,14.55,14.56,14.35,14.35,1820500.0,5.6237,5.6275,5.5464,5.5464,1820500.0
2014-04-08 10:30:00,14.35,14.54,14.31,14.53,2452800.0,5.5464,5.6198,5.5309,5.6159,2452800.0
2014-04-08 10:40:00,14.53,14.65,14.5,14.57,1726100.0,5.6159,5.6623,5.6043,5.6314,1726100.0
2014-04-08 10:50:00,14.57,14.62,14.56,14.59,956800.0,5.6314,5.6507,5.6275,5.6391,956800.0
2014-04-08 11:00:00,14.59,14.63,14.53,14.54,1911000.0,5.6391,5.6546,5.6159,5.6198,1911000.0
2014-04-08 11:10:00,14.54,14.55,14.44,14.44,1109000.0,5.6198,5.6237,5.5812,5.5812,1109000.0
2014-04-08 11:20:00,14.44,14.45,14.33,14.37,1115800.0,5.5812,5.585,5.5386,5.5541,1115800.0
2014-04-08 11:30:00,14.37,14.37,14.28,14.29,842800.0,5.5541,5.5541,5.5193,5.5232,842800.0
2014-04-08 11:40:00,14.28,14.41,14.25,14.37,1200200.0,5.5193,5.5696,5.5077,5.5541,1200200.0
2014-04-08 11:50:00,14.36,14.41,14.29,14.37,1020200.0,5.5502,5.5696,5.5232,5.5541,1020200.0
2014-04-08 12:00:00,14.36,14.37,14.23,14.27,909500.0,5.5502,5.5541,5.5,5.5154,909500.0
2014-04-08 12:10:00,14.27,14.35,14.26,14.34,403500.0,5.5154,5.5464,5.5116,5.5425,403500.0
2014-04-08 12:20:00,14.34,14.34,14.22,14.23,668400.0,5.5425,5.5425,5.4961,5.5,668400.0
2014-04-08 12:30:00,14.23,14.24,14.12,14.15,962600.0,5.5,5.5039,5.4575,5.4691,962600.0
2014-04-08 12:40:00,14.15,14.16,14.07,14.12,849000.0,5.4691,5.4729,5.4381,5.4575,849000.0
2014-04-08 12:50:00,14.12,14.12,13.93,13.97,2119300.0,5.4575,5.4575,5.384,5.3995,2119300.0
2014-04-08 13:00:00,13.98,14.07,13.94,14.03,963400.0,5.4034,5.4381,5.3879,5.4227,963400.0
2014-04-08 13:10:00,14.04,14.04,13.95,13.96,822700.0,5.4266,5.4266,5.3918,5.3956,822700.0
2014-04-08 13:20:00,13.95,13.96,13.9,13.93,2215500.0,5.3918,5.3956,5.3724,5.384,2215500.0
2014-04-08 13:30:00,13.93,13.93,13.79,13.82,1414400.0,5.384,5.384,5.3299,5.3415,1414400.0
2014-04-08 13:40:00,13.82,13.89,13.72,13.73,1577700.0,5.3415,5.3686,5.3029,5.3067,1577700.0
2014-04-08 13:50:00,13.73,13.82,13.7,13.81,1141500.0,5.3067,5.3415,5.2951,5.3377,1141500.0
2014-04-08 14:00:00,13.81,13.92,13.79,13.92,829300.0,5.3377,5.3802,5.3299,5.3802,829300.0
2014-04-08 14:10:00,13.92,13.99,13.81,13.86,1053700.0,5.3802,5.4072,5.3377,5.357,1053700.0
2014-04-08 14:20:00,13.85,13.92,13.81,13.91,728300.0,5.3531,5.3802,5.3377,5.3763,728300.0
2014-04-08 14:30:00,13.92,13.95,13.86,13.92,597100.0,5.3802,5.3918,5.357,5.3802,597100.0
2014-04-08 14:40:00,13.92,13.93,13.89,13.9,368300.0,5.3802,5.384,5.3686,5.3724,368300.0
2014-04-08 14:50:00,13.9,13.93,13.85,13.9,764100.0,5.3724,5.384,5.3531,5.3724,764100.0
2014-04-08 15:00:00,13.9,13.95,13.88,13.91,375800.0,5.3724,5.3918,5.3647,5.3763,375800.0
2014-04-08 15:10:00,13.91,13.93,13.87,13.88,660300.0,5.3763,5.384,5.3608,5.3647,660300.0
2014-04-08 15:20:00,13.88,13.92,13.87,13.91,465700.0,5.3647,5.3802,5.3608,5.3763,465700.0
2014-04-08 15:30:00,13.91,13.96,13.9,13.96,887500.0,5.3763,5.3956,5.3724,5.3956,887500.0
2014-04-08 15:40:00,13.95,14.0,13.93,13.94,975100.0,5.3918,5.4111,5.384,5.3879,975100.0
2014-04-08 15:50:00,13.94,13.95,13.89,13.92,2038300.0,5.3879,5.3918,5.3686,5.3802,2038300.0
2014-04-09 09:30:00,13.65,13.93,13.58,13.62,2658500.0,5.2758,5.384,5.2488,5.2642,2658500.0
2014-04-09 09:40:00,13.62,13.71,13.56,13.62,1403300.0,5.2642,5.299,5.241,5.2642,1403300.0
2014-04-09 09:50:00,13.63,13.64,13.44,13.45,2199400.0,5.2681,5.2719,5.1946,5.1985,2199400.0
2014-04-09 10:00:00,13.45,13.56,13.43,13.5,2037400.0,5.1985,5.241,5.1908,5.2178,2037400.0
2014-04-09 10:10:00,13.5,13.71,13.46,13.63,1935200.0,5.2178,5.299,5.2024,5.2681,1935200.0
2014-04-09 10:20:00,13.63,13.71,13.55,13.59,2472300.0,5.2681,5.299,5.2372,5.2526,2472300.0
2014-04-09 10:30:00,13.6,13.66,13.57,13.59,1124800.0,5.2565,5.2797,5.2449,5.2526,1124800.0
2014-04-09 10:40:00,13.6,13.71,13.59,13.69,1384300.0,5.2565,5.299,5.2526,5.2913,1384300.0
2014-04-09 10:50:00,13.68,13.74,13.65,13.66,1376800.0,5.2874,5.3106,5.2758,5.2797,1376800.0
2014-04-09 11:00:00,13.65,13.67,13.57,13.61,636800.0,5.2758,5.2835,5.2449,5.2604,636800.0
2014-04-09 11:10:00,13.62,13.71,13.6,13.7,799200.0,5.2642,5.299,5.2565,5.2951,799200.0
2014-04-09 11:20:00,13.7,13.71,13.65,13.68,1018600.0,5.2951,5.299,5.2758,5.2874,1018600.0
2014-04-09 11:30:00,13.67,13.7,13.66,13.7,592600.0,5.2835,5.2951,5.2797,5.2951,592600.0
2014-04-09 11:40:00,13.69,13.72,13.66,13.67,368400.0,5.2913,5.3029,5.2797,5.2835,368400.0
2014-04-09 11:50:00,13.67,13.68,13.6,13.6,450500.0,5.2835,5.2874,5.2565,5.2565,450500.0
2014-04-09 12:00:00,13.6,13.65,13.59,13.62,497000.0,5.2565,5.2758,5.2526,5.2642,497000.0
2014-04-09 12:10:00,13.62,13.62,13.59,13.62,292800.0,5.2642,5.2642,5.2526,5.2642,292800.0
2014-04-09 12:20:00,13.61,13.62,13.57,13.57,513700.0,5.2604,5.2642,5.2449,5.2449,513700.0
2014-04-09 12:30:00,13.57,13.62,13.54,13.61,423700.0,5.2449,5.2642,5.2333,5.2604,423700.0
2014-04-09 12:40:00,13.61,13.68,13.6,13.67,367500.0,5.2604,5.2874,5.2565,5.2835,367500.0
2014-04-09 12:50:00,13.68,13.68,13.62,13.65,272100.0,5.2874,5.2874,5.2642,5.2758,272100.0
2014-04-09 13:00:00,13.65,13.69,13.63,13.66,249600.0,5.2758,5.2913,5.2681,5.2797,249600.0
2014-04-09 13:10:00,13.66,13.68,13.62,13.64,263900.0,5.2797,5.2874,5.2642,5.2719,263900.0
2014-04-09 13:20:00,13.65,13.7,13.65,13.67,348100.0,5.2758,5.2951,5.2758,5.2835,348100.0
2014-04-09 13:30:00,13.67,13.7,13.67,13.68,555500.0,5.2835,5.2951,5.2835,5.2874,555500.0
2014-04-09 13:40:00,13.68,13.69,13.65,13.67,627900.0,5.2874,5.2913,5.2758,5.2835,627900.0
2014-04-09 13:50:00,13.66,13.68,13.6,13.62,429100.0,5.2797,5.2874,5.2565,5.2642,429100.0
2014-04-09 14:00:00,13.61,13.8,13.61,13.79,1265900.0,5.2604,5.3338,5.2604,5.3299,1265900.0
2014-04-09 14:10:00,13.79,13.9,13.74,13.9,810900.0,5.3299,5.3724,5.3106,5.3724,810900.0
2014-04-09 14:20:00,13.9,14.03,13.9,13.97,1350200.0,5.3724,5.4227,5.3724,5.3995,1350200.0
2014-04-09 14:30:00,13.97,14.0,13.89,13.9,882200.0,5.3995,5.4111,5.3686,5.3724,882200.0
2014-04-09 14:40:00,13.9,13.92,13.83,13.84,1454300.0,5.3724,5.3802,5.3454,5.3493,1454300.0
2014-04-09 14:50:00,13.84,13.86,13.77,13.79,417500.0,5.3493,5.357,5.3222,5.3299,417500.0
2014-04-09 15:00:00,13.8,13.8,13.74,13.79,525200.0,5.3338,5.3338,5.3106,5.3299,525200.0
2014-04-09 15:10:00,13.79,13.83,13.77,13.79,508500.0,5.3299,5.3454,5.3222,5.3299,508500.0
2014-04-09 15:20:00,13.79,13.81,13.75,13.76,448300.0,5.3299,5.3377,5.3145,5.3183,448300.0
2014-04-09 15:30:00,13.77,13.84,13.76,13.83,658100.0,5.3222,5.3493,5.3183,5.3454,658100.0
2014-04-09 15:40:00,13.83,13.83,13.8,13.83,478600.0,5.3454,5.3454,5.3338,5.3454,478600.0
2014-04-09 15:50:00,13.83,13.83,13.8,13.82,896800.0,5.3454,5.3454,5.3338,5.3415,896800.0
2014-04-10 09:30:00,13.94,13.96,13.79,13.94,1037000.0,5.3879,5.3956,5.3299,5.3879,1037000.0
2014-04-10 09:40:00,13.93,14.0,13.79,13.8,840000.0,5.384,5.4111,5.3299,5.3338,840000.0
2014-04-10 09:50:00,13.81,13.9,13.8,13.9,800300.0,5.3377,5.3724,5.3338,5.3724,800300.0
2014-04-10 10:00:00,13.91,13.99,13.87,13.98,1027200.0,5.3763,5.4072,5.3608,5.4034,1027200.0
2014-04-10 10:10:00,13.98,14.0,13.87,13.89,728300.0,5.4034,5.4111,5.3608,5.3686,728300.0
2014-04-10 10:20:00,13.89,13.99,13.89,13.94,781300.0,5.3686,5.4072,5.3686,5.3879,781300.0
2014-04-10 10:30:00,13.95,13.98,13.86,13.88,836600.0,5.3918,5.4034,5.357,5.3647,836600.0
2014-04-10 10:40:00,13.88,13.92,13.84,13.89,523300.0,5.3647,5.3802,5.3493,5.3686,523300.0
2014-04-10 10:50:00,13.9,13.91,13.8,13.8,589700.0,5.3724,5.3763,5.3338,5.3338,589700.0
2014-04-10 11:00:00,13.8,13.84,13.74,13.76,644200.0,5.3338,5.3493,5.3106,5.3183,644200.0
2014-04-10 11:10:00,13.76,13.88,13.75,13.78,570800.0,5.3183,5.3647,5.3145,5.3261,570800.0
2014-04-10 11:20:00,13.78,13.83,13.75,13.75,333100.0,5.3261,5.3454,5.3145,5.3145,333100.0
2014-04-10 11:30:00,13.75,13.78,13.67,13.77,1729300.0,5.3145,5.3261,5.2835,5.3222,1729300.0
2014-04-10 11:40:00,13.77,13.77,13.67,13.73,452400.0,5.3222,5.3222,5.2835,5.3067,452400.0
2014-04-10 11:50:00,13.73,13.79,13.71,13.77,560400.0,5.3067,5.3299,5.299,5.3222,560400.0
2014-04-10 12:00:00,13.77,13.79,13.72,13.78,317700.0,5.3222,5.3299,5.3029,5.3261,317700.0
2014-04-10 12:10:00,13.77,13.79,13.73,13.76,381800.0,5.3222,5.3299,5.3067,5.3183,381800.0
2014-04-10 12:20:00,13.76,13.79,13.72,13.78,432400.0,5.3183,5.3299,5.3029,5.3261,432400.0
2014-04-10 12:30:00,13.78,13.89,13.77,13.89,563200.0,5.3261,5.3686,5.3222,5.3686,563200.0
2014-04-10 12:40:00,13.89,13.9,13.83,13.86,497300.0,5.3686,5.3724,5.3454,5.357,497300.0
2014-04-10 12:50:00,13.86,13.88,13.83,13.84,243300.0,5.357,5.3647,5.3454,5.3493,243300.0
2014-04-10 13:00:00,13.84,13.87,13.81,13.83,353300.0,5.3493,5.3608,5.3377,5.3454,353300.0
2014-04-10 13:10:00,13.84,13.87,13.83,13.85,233300.0,5.3493,5.3608,5.3454,5.3531,233300.0
2014-04-10 13:20:00,13.84,13.87,13.81,13.85,334600.0,5.3493,5.3608,5.3377,5.3531,334600.0
2014-04-10 13:30:00,13.85,13.87,13.84,13.85,281000.0,5.3531,5.3608,5.3493,5.3531,281000.0
2014-04-10 13:40:00,13.85,13.87,13.84,13.86,220100.0,5.3531,5.3608,5.3493,5.357,220100.0
2014-04-10 13:50:00,13.86,13.89,13.84,13.86,171600.0,5.357,5.3686,5.3493,5.357,171600.0
2014-04-10 14:00:00,13.86,13.88,13.85,13.88,148800.0,5.357,5.3647,5.3531,5.3647,148800.0
2014-04-10 14:10:00,13.88,13.89,13.85,13.85,103900.0,5.3647,5.3686,5.3531,5.3531,103900.0
2014-04-10 14:20:00,13.85,13.86,13.81,13.84,187600.0,5.3531,5.357,5.3377,5.3493,187600.0
2014-04-10 14:30:00,13.82,13.83,13.77,13.81,222300.0,5.3415,5.3454,5.3222,5.3377,222300.0
2014-04-10 14:40:00,13.81,13.84,13.77,13.78,262200.0,5.3377,5.3493,5.3222,5.3261,262200.0
2014-04-10 14:50:00,13.78,13.79,13.75,13.78,308900.0,5.3261,5.3299,5.3145,5.3261,308900.0
2014-04-10 15:00:00,13.76,13.79,13.69,13.7,453600.0,5.3183,5.3299,5.2913,5.2951,453600.0
2014-04-10 15:10:00,13.7,13.71,13.67,13.69,573800.0,5.2951,5.299,5.2835,5.2913,573800.0
2014-04-10 15:20:00,13.69,13.71,13.67,13.68,479700.0,5.2913,5.299,5.2835,5.2874,479700.0
2014-04-10 15:30:00,13.67,13.7,13.66,13.68,422100.0,5.2835,5.2951,5.2797,5.2874,422100.0
2014-04-10 15:40:00,13.68,13.73,13.67,13.71,520900.0,5.2874,5.3067,5.2835,5.299,520900.0
2014-04-10 15:50:00,13.71,13.73,13.69,13.69,914000.0,5.299,5.3067,5.2913,5.2913,914000.0
2014-04-11 09:30:00,13.48,13.63,13.47,13.55,790700.0,5.2101,5.2681,5.2062,5.2372,790700.0
2014-04-11 09:40:00,13.55,13.64,13.52,13.56,751100.0,5.2372,5.2719,5.2256,5.241,751100.0
2014-04-11 09:50:00,13.56,13.74,13.56,13.71,721600.0,5.241,5.3106,5.241,5.299,721600.0
2014-04-11 10:00:00,13.7,13.84,13.7,13.84,603200.0,5.2951,5.3493,5.2951,5.3493,603200.0
2014-04-11 10:10:00,13.84,13.87,13.79,13.82,506900.0,5.3493,5.3608,5.3299,5.3415,506900.0
2014-04-11 10:20:00,13.81,13.84,13.77,13.8,384100.0,5.3377,5.3493,5.3222,5.3338,384100.0
2014-04-11 10:30:00,13.79,13.85,13.78,13.78,477700.0,5.3299,5.3531,5.3261,5.3261,477700.0
2014-04-11 10:40:00,13.78,13.9,13.75,13.89,660300.0,5.3261,5.3724,5.3145,5.3686,660300.0
2014-04-11 10:50:00,13.89,13.98,13.88,13.95,989100.0,5.3686,5.4034,5.3647,5.3918,989100.0
2014-04-11 11:00:00,13.95,13.99,13.88,13.94,769700.0,5.3918,5.4072,5.3647,5.3879,769700.0
2014-04-11 11:10:00,13.95,14.02,13.95,13.99,792500.0,5.3918,5.4188,5.3918,5.4072,792500.0
2014-04-11 11:20:00,13.99,14.0,13.92,14.0,883700.0,5.4072,5.4111,5.3802,5.4111,883700.0
2014-04-11 11:30:00,14.0,14.02,13.92,13.97,669700.0,5.4111,5.4188,5.3802,5.3995,669700.0
2014-04-11 11:40:00,13.97,13.99,13.93,13.96,656400.0,5.3995,5.4072,5.384,5.3956,656400.0
2014-04-11 11:50:00,13.95,14.0,13.93,14.0,276500.0,5.3918,5.4111,5.384,5.4111,276500.0
2014-04-11 12:00:00,13.99,14.02,13.97,14.01,532900.0,5.4072,5.4188,5.3995,5.415,532900.0
2014-04-11 12:10:00,14.0,14.01,13.93,13.93,347200.0,5.4111,5.415,5.384,5.384,347200.0
2014-04-11 12:20:00,13.93,13.97,13.92,13.94,334700.0,5.384,5.3995,5.3802,5.3879,334700.0
2014-04-11 12:30:00,13.95,13.95,13.88,13.93,381400.0,5.3918,5.3918,5.3647,5.384,381400.0
2014-04-11 12:40:00,13.93,13.95,13.89,13.93,239500.0,5.384,5.3918,5.3686,5.384,239500.0
2014-04-11 12:50:00,13.94,13.98,13.93,13.97,312200.0,5.3879,5.4034,5.384,5.3995,312200.0
2014-04-11 13:00:00,13.98,13.98,13.91,13.94,242000.0,5.4034,5.4034,5.3763,5.3879,242000.0
2014-04-11 13:10:00,13.94,13.96,13.93,13.94,214900.0,5.3879,5.3956,5.384,5.3879,214900.0
2014-04-11 13:20:00,13.94,13.97,13.93,13.94,247100.0,5.3879,5.3995,5.384,5.3879,247100.0
2014-04-11 13:30:00,13.94,13.98,13.93,13.96,230100.0,5.3879,5.4034,5.384,5.3956,230100.0
2014-04-11 13:40:00,13.95,14.04,13.95,14.03,577600.0,5.3918,5.4266,5.3918,5.4227,577600.0
2014-04-11 13:50:00,14.03,14.07,14.0,14.01,614400.0,5.4227,5.4381,5.4111,5.415,614400.0
2014-04-11 14:00:00,14.01,14.09,14.01,14.06,574800.0,5.415,5.4459,5.415,5.4343,574800.0
2014-04-11 14:10:00,14.06,14.09,14.03,14.04,322300.0,5.4343,5.4459,5.4227,5.4266,322300.0
2014-04-11 14:20:00,14.04,14.08,14.02,14.05,606900.0,5.4266,5.442,5.4188,5.4304,606900.0
2014-04-11 14:30:00,14.05,14.07,13.99,14.05,591100.0,5.4304,5.4381,5.4072,5.4304,591100.0
2014-04-11 14:40:00,14.04,14.07,14.0,14.01,687100.0,5.4266,5.4381,5.4111,5.415,687100.0
2014-04-11 14:50:00,14.01,14.05,14.01,14.02,399900.0,5.415,5.4304,5.415,5.4188,399900.0
2014-04-11 15:00:00,14.02,14.03,13.99,14.02,300100.0,5.4188,5.4227,5.4072,5.4188,300100.0
2014-04-11 15:10:00,14.02,14.03,13.99,14.01,285500.0,5.4188,5.4227,5.4072,5.415,285500.0
2014-04-11 15:20:00,14.01,14.05,14.01,14.01,424200.0,5.415,5.4304,5.415,5.415,424200.0
2014-04-11 15:30:00,14.01,14.03,14.0,14.02,420100.0,5.415,5.4227,5.4111,5.4188,420100.0
2014-04-11 15:40:00,14.01,14.04,14.0,14.02,643300.0,5.415,5.4266,5.4111,5.4188,643300.0
2014-04-11 15:50:00,14.02,14.03,13.97,14.02,1495400.0,5.4188,5.4227,5.3995,5.4188,1495400.0
2014-04-14 09:30:00,14.1,14.11,13.77,13.82,1125300.0,5.4497,5.4536,5.3222,5.3415,1125300.0
2014-04-14 09:40:00,13.82,13.92,13.82,13.87,603600.0,5.3415,5.3802,5.3415,5.3608,603600.0
2014-04-14 09:50:00,13.87,13.97,13.82,13.95,716100.0,5.3608,5.3995,5.3415,5.3918,716100.0
2014-04-14 10:00:00,13.95,14.0,13.94,13.98,667700.0,5.3918,5.4111,5.3879,5.4034,667700.0
2014-04-14 10:10:00,13.98,13.99,13.91,13.93,481100.0,5.4034,5.4072,5.3763,5.384,481100.0
2014-04-14 10:20:00,13.93,13.96,13.91,13.95,455500.0,5.384,5.3956,5.3763,5.3918,455500.0
2014-04-14 10:30:00,13.95,14.0,13.95,13.95,322900.0,5.3918,5.4111,5.3918,5.3918,322900.0
2014-04-14 10:40:00,13.95,13.97,13.9,13.9,677100.0,5.3918,5.3995,5.3724,5.3724,677100.0
2014-04-14 10:50:00,13.9,13.95,13.87,13.93,378800.0,5.3724,5.3918,5.3608,5.384,378800.0
2014-04-14 11:00:00,13.92,13.93,13.86,13.89,404800.0,5.3802,5.384,5.357,5.3686,404800.0
2014-04-14 11:10:00,13.9,13.92,13.87,13.9,246200.0,5.3724,5.3802,5.3608,5.3724,246200.0
2014-04-14 11:20:00,13.9,13.99,13.9,13.98,360000.0,5.3724,5.4072,5.3724,5.4034,360000.0
2014-04-14 11:30:00,13.99,14.04,13.98,14.01,453400.0,5.4072,5.4266,5.4034,5.415,453400.0
2014-04-14 11:40:00,14.01,14.12,14.01,14.12,619500.0,5.415,5.4575,5.415,5.4575,619500.0
2014-04-14 11:50:00,14.12,14.14,14.09,14.12,625800.0,5.4575,5.4652,5.4459,5.4575,625800.0
2014-04-14 12:00:00,14.13,14.16,14.03,14.04,586100.0,5.4613,5.4729,5.4227,5.4266,586100.0
2014-04-14 12:10:00,14.04,14.08,14.01,14.08,248200.0,5.4266,5.442,5.415,5.442,248200.0
2014-04-14 12:20:00,14.08,14.09,14.05,14.09,67500.0,5.442,5.4459,5.4304,5.4459,67500.0
2014-04-14 12:30:00,14.09,14.1,14.06,14.07,157000.0,5.4459,5.4497,5.4343,5.4381,157000.0
2014-04-14 12:40:00,14.07,14.1,14.06,14.07,166700.0,5.4381,5.4497,5.4343,5.4381,166700.0
2014-04-14 12:50:00,14.07,14.07,13.96,13.99,452400.0,5.4381,5.4381,5.3956,5.4072,452400.0
2014-04-14 13:00:00,13.99,14.01,13.95,13.96,151600.0,5.4072,5.415,5.3918,5.3956,151600.0
2014-04-14 13:10:00,13.95,13.97,13.94,13.97,233900.0,5.3918,5.3995,5.3879,5.3995,233900.0
2014-04-14 13:20:00,13.97,13.97,13.9,13.94,417900.0,5.3995,5.3995,5.3724,5.3879,417900.0
2014-04-14 13:30:00,13.93,13.96,13.92,13.96,216700.0,5.384,5.3956,5.3802,5.3956,216700.0
2014-04-14 13:40:00,13.96,13.98,13.93,13.95,256600.0,5.3956,5.4034,5.384,5.3918,256600.0
2014-04-14 13:50:00,13.95,13.97,13.91,13.93,249500.0,5.3918,5.3995,5.3763,5.384,249500.0
2014-04-14 14:00:00,13.92,13.94,13.91,13.93,116400.0,5.3802,5.3879,5.3763,5.384,116400.0
2014-04-14 14:10:00,13.93,13.93,13.84,13.86,550900.0,5.384,5.384,5.3493,5.357,550900.0
2014-04-14 14:20:00,13.86,13.91,13.84,13.87,306800.0,5.357,5.3763,5.3493,5.3608,306800.0
2014-04-14 14:30:00,13.87,13.91,13.86,13.91,161000.0,5.3608,5.3763,5.357,5.3763,161000.0
2014-04-14 14:40:00,13.9,13.91,13.89,13.89,378300.0,5.3724,5.3763,5.3686,5.3686,378300.0
2014-04-14 14:50:00,13.89,13.9,13.88,13.88,202000.0,5.3686,5.3724,5.3647,5.3647,202000.0
2014-04-14 15:00:00,13.88,13.9,13.86,13.87,208300.0,5.3647,5.3724,5.357,5.3608,208300.0
2014-04-14 15:10:00,13.87,13.87,13.77,13.81,800200.0,5.3608,5.3608,5.3222,5.3377,800200.0
2014-04-14 15:20:00,13.81,13.81,13.77,13.81,461100.0,5.3377,5.3377,5.3222,5.3377,461100.0
2014-04-14 15:30:00,13.81,13.87,13.81,13.87,598500.0,5.3377,5.3608,5.3377,5.3608,598500.0
2014-04-14 15:40:00,13.87,13.87,13.84,13.87,417000.0,5.3608,5.3608,5.3493,5.3608,417000.0
2014-04-14 15:50:00,13.86,13.88,13.85,13.87,762100.0,5.357,5.3647,5.3531,5.3608,762100.0
2014-04-15 09:30:00,13.89,13.9,13.7,13.85,1061100.0,5.3686,5.3724,5.2951,5.3531,1061100.0
2014-04-15 09:40:00,13.85,13.86,13.72,13.72,787600.0,5.3531,5.357,5.3029,5.3029,787600.0
2014-04-15 09:50:00,13.72,13.75,13.66,13.67,933700.0,5.3029,5.3145,5.2797,5.2835,933700.0
2014-04-15 10:00:00,13.66,13.68,13.5,13.51,2000400.0,5.2797,5.2874,5.2178,5.2217,2000400.0
2014-04-15 10:10:00,13.51,13.58,13.48,13.52,1537100.0,5.2217,5.2488,5.2101,5.2256,1537100.0
2014-04-15 10:20:00,13.52,13.6,13.51,13.59,871200.0,5.2256,5.2565,5.2217,5.2526,871200.0
2014-04-15 10:30:00,13.59,13.6,13.49,13.6,988000.0,5.2526,5.2565,5.214,5.2565,988000.0
2014-04-15 10:40:00,13.59,13.6,13.51,13.52,947700.0,5.2526,5.2565,5.2217,5.2256,947700.0
2014-04-15 10:50:00,13.52,13.53,13.38,13.38,1170900.0,5.2256,5.2294,5.1715,5.1715,1170900.0
2014-04-15 11:00:00,13.38,13.38,13.31,13.33,1533400.0,5.1715,5.1715,5.1444,5.1521,1533400.0
2014-04-15 11:10:00,13.34,13.34,13.26,13.28,1709700.0,5.156,5.156,5.1251,5.1328,1709700.0
2014-04-15 11:20:00,13.28,13.3,13.24,13.25,1040700.0,5.1328,5.1405,5.1173,5.1212,1040700.0
2014-04-15 11:30:00,13.24,13.27,13.22,13.22,1098600.0,5.1173,5.1289,5.1096,5.1096,1098600.0
2014-04-15 11:40:00,13.22,13.23,13.08,13.09,1577000.0,5.1096,5.1135,5.0555,5.0594,1577000.0
2014-04-15 11:50:00,13.09,13.11,13.03,13.08,1524700.0,5.0594,5.0671,5.0362,5.0555,1524700.0
2014-04-15 12:00:00,13.08,13.12,13.01,13.01,1445800.0,5.0555,5.071,5.0284,5.0284,1445800.0
2014-04-15 12:10:00,13.01,13.08,12.98,13.04,1230000.0,5.0284,5.0555,5.0169,5.04,1230000.0
2014-04-15 12:20:00,13.04,13.12,13.02,13.12,781300.0,5.04,5.071,5.0323,5.071,781300.0
2014-04-15 12:30:00,13.12,13.12,13.04,13.05,575400.0,5.071,5.071,5.04,5.0439,575400.0
2014-04-15 12:40:00,13.04,13.12,13.04,13.08,967400.0,5.04,5.071,5.04,5.0555,967400.0
2014-04-15 12:50:00,13.08,13.1,13.04,13.08,658100.0,5.0555,5.0632,5.04,5.0555,658100.0
2014-04-15 13:00:00,13.08,13.1,13.06,13.1,376500.0,5.0555,5.0632,5.0478,5.0632,376500.0
2014-04-15 13:10:00,13.1,13.21,13.07,13.18,1288300.0,5.0632,5.1058,5.0516,5.0942,1288300.0
2014-04-15 13:20:00,13.18,13.25,13.16,13.23,581300.0,5.0942,5.1212,5.0864,5.1135,581300.0
2014-04-15 13:30:00,13.23,13.28,13.22,13.27,719400.0,5.1135,5.1328,5.1096,5.1289,719400.0
2014-04-15 13:40:00,13.27,13.29,13.21,13.22,410700.0,5.1289,5.1367,5.1058,5.1096,410700.0
2014-04-15 13:50:00,13.21,13.24,13.2,13.23,744100.0,5.1058,5.1173,5.1019,5.1135,744100.0
2014-04-15 14:00:00,13.23,13.29,13.23,13.25,497400.0,5.1135,5.1367,5.1135,5.1212,497400.0
2014-04-15 14:10:00,13.25,13.29,13.22,13.26,648100.0,5.1212,5.1367,5.1096,5.1251,648100.0
2014-04-15 14:20:00,13.26,13.29,13.24,13.28,496800.0,5.1251,5.1367,5.1173,5.1328,496800.0
2014-04-15 14:30:00,13.27,13.29,13.27,13.29,251400.0,5.1289,5.1367,5.1289,5.1367,251400.0
2014-04-15 14:40:00,13.29,13.33,13.28,13.31,335100.0,5.1367,5.1521,5.1328,5.1444,335100.0
2014-04-15 14:50:00,13.31,13.37,13.3,13.36,675200.0,5.1444,5.1676,5.1405,5.1637,675200.0
2014-04-15 15:00:00,13.35,13.37,13.33,13.37,786700.0,5.1599,5.1676,5.1521,5.1676,786700.0
2014-04-15 15:10:00,13.37,13.39,13.35,13.38,714700.0,5.1676,5.1753,5.1599,5.1715,714700.0
2014-04-15 15:20:00,13.38,13.38,13.34,13.37,459400.0,5.1715,5.1715,5.156,5.1676,459400.0
2014-04-15 15:30:00,13.37,13.38,13.32,13.37,642600.0,5.1676,5.1715,5.1483,5.1676,642600.0
2014-04-15 15:40:00,13.37,13.38,13.31,13.31,875800.0,5.1676,5.1715,5.1444,5.1444,875800.0
2014-04-15 15:50:00,13.31,13.37,13.31,13.33,2860400.0,5.1444,5.1676,5.1444,5.1521,2860400.0
2014-04-16 09:30:00,13.41,13.52,13.39,13.45,925300.0,5.1831,5.2256,5.1753,5.1985,925300.0
2014-04-16 09:40:00,13.44,13.49,13.37,13.41,1101300.0,5.1946,5.214,5.1676,5.1831,1101300.0
2014-04-16 09:50:00,13.41,13.41,13.33,13.38,660900.0,5.1831,5.1831,5.1521,5.1715,660900.0
2014-04-16 10:00:00,13.38,13.38,13.21,13.25,926500.0,5.1715,5.1715,5.1058,5.1212,926500.0
2014-04-16 10:10:00,13.25,13.33,13.21,13.3,773800.0,5.1212,5.1521,5.1058,5.1405,773800.0
2014-04-16 10:20:00,13.3,13.36,13.26,13.33,717100.0,5.1405,5.1637,5.1251,5.1521,717100.0
2014-04-16 10:30:00,13.33,13.43,13.33,13.4,502500.0,5.1521,5.1908,5.1521,5.1792,502500.0
2014-04-16 10:40:00,13.4,13.41,13.37,13.4,201800.0,5.1792,5.1831,5.1676,5.1792,201800.0
2014-04-16 10:50:00,13.39,13.41,13.36,13.39,276700.0,5.1753,5.1831,5.1637,5.1753,276700.0
2014-04-16 11:00:00,13.39,13.45,13.37,13.45,592100.0,5.1753,5.1985,5.1676,5.1985,592100.0
2014-04-16 11:10:00,13.45,13.5,13.44,13.47,454300.0,5.1985,5.2178,5.1946,5.2062,454300.0
2014-04-16 11:20:00,13.47,13.54,13.45,13.52,783300.0,5.2062,5.2333,5.1985,5.2256,783300.0
2014-04-16 11:30:00,13.52,13.6,13.52,13.56,723000.0,5.2256,5.2565,5.2256,5.241,723000.0
2014-04-16 11:40:00,13.57,13.58,13.52,13.54,226700.0,5.2449,5.2488,5.2256,5.2333,226700.0
2014-04-16 11:50:00,13.54,13.59,13.53,13.54,231300.0,5.2333,5.2526,5.2294,5.2333,231300.0
2014-04-16 12:00:00,13.54,13.62,13.54,13.59,343400.0,5.2333,5.2642,5.2333,5.2526,343400.0
2014-04-16 12:10:00,13.59,13.62,13.57,13.6,260200.0,5.2526,5.2642,5.2449,5.2565,260200.0
2014-04-16 12:20:00,13.61,13.63,13.56,13.56,398900.0,5.2604,5.2681,5.241,5.241,398900.0
2014-04-16 12:30:00,13.56,13.59,13.54,13.56,416400.0,5.241,5.2526,5.2333,5.241,416400.0
2014-04-16 12:40:00,13.56,13.6,13.54,13.56,119800.0,5.241,5.2565,5.2333,5.241,119800.0
2014-04-16 12:50:00,13.56,13.58,13.54,13.55,111100.0,5.241,5.2488,5.2333,5.2372,111100.0
2014-04-16 13:00:00,13.55,13.56,13.47,13.51,390000.0,5.2372,5.241,5.2062,5.2217,390000.0
2014-04-16 13:10:00,13.51,13.53,13.49,13.5,172500.0,5.2217,5.2294,5.214,5.2178,172500.0
2014-04-16 13:20:00,13.51,13.51,13.48,13.5,167100.0,5.2217,5.2217,5.2101,5.2178,167100.0
2014-04-16 13:30:00,13.5,13.5,13.45,13.47,210300.0,5.2178,5.2178,5.1985,5.2062,210300.0
2014-04-16 13:40:00,13.47,13.5,13.46,13.5,86700.0,5.2062,5.2178,5.2024,5.2178,86700.0
2014-04-16 13:50:00,13.5,13.5,13.48,13.5,128700.0,5.2178,5.2178,5.2101,5.2178,128700.0
2014-04-16 14:00:00,13.5,13.52,13.47,13.49,439400.0,5.2178,5.2256,5.2062,5.214,439400.0
2014-04-16 14:10:00,13.49,13.49,13.37,13.39,421000.0,5.214,5.214,5.1676,5.1753,421000.0
2014-04-16 14:20:00,13.39,13.42,13.37,13.41,314400.0,5.1753,5.1869,5.1676,5.1831,314400.0
2014-04-16 14:30:00,13.41,13.46,13.38,13.43,270300.0,5.1831,5.2024,5.1715,5.1908,270300.0
2014-04-16 14:40:00,13.43,13.5,13.43,13.5,218100.0,5.1908,5.2178,5.1908,5.2178,218100.0
2014-04-16 14:50:00,13.5,13.52,13.48,13.5,310000.0,5.2178,5.2256,5.2101,5.2178,310000.0
2014-04-16 15:00:00,13.51,13.55,13.49,13.54,446500.0,5.2217,5.2372,5.214,5.2333,446500.0
2014-04-16 15:10:00,13.54,13.55,13.51,13.53,213600.0,5.2333,5.2372,5.2217,5.2294,213600.0
2014-04-16 15:20:00,13.53,13.53,13.5,13.5,256400.0,5.2294,5.2294,5.2178,5.2178,256400.0
2014-04-16 15:30:00,13.51,13.52,13.48,13.51,404200.0,5.2217,5.2256,5.2101,5.2217,404200.0
2014-04-16 15:40:00,13.51,13.52,13.48,13.49,515200.0,5.2217,5.2256,5.2101,5.214,515200.0
2014-04-16 15:50:00,13.49,13.5,13.49,13.5,837400.0,5.214,5.2178,5.214,5.2178,837400.0
2014-04-17 09:30:00,13.41,13.5,13.33,13.48,773200.0,5.1831,5.2178,5.1521,5.2101,773200.0
2014-04-17 09:40:00,13.48,13.53,13.39,13.46,665800.0,5.2101,5.2294,5.1753,5.2024,665800.0
2014-04-17 09:50:00,13.46,13.47,13.3,13.31,662300.0,5.2024,5.2062,5.1405,5.1444,662300.0
2014-04-17 10:00:00,13.31,13.36,13.26,13.3,697900.0,5.1444,5.1637,5.1251,5.1405,697900.0
2014-04-17 10:10:00,13.3,13.34,13.26,13.34,542300.0,5.1405,5.156,5.1251,5.156,542300.0
2014-04-17 10:20:00,13.33,13.34,13.24,13.28,731700.0,5.1521,5.156,5.1173,5.1328,731700.0
2014-04-17 10:30:00,13.29,13.39,13.29,13.37,636900.0,5.1367,5.1753,5.1367,5.1676,636900.0
2014-04-17 10:40:00,13.38,13.43,13.35,13.38,752200.0,5.1715,5.1908,5.1599,5.1715,752200.0
2014-04-17 10:50:00,13.38,13.43,13.38,13.4,347700.0,5.1715,5.1908,5.1715,5.1792,347700.0
2014-04-17 11:00:00,13.41,13.43,13.37,13.37,202700.0,5.1831,5.1908,5.1676,5.1676,202700.0
2014-04-17 11:10:00,13.37,13.41,13.35,13.35,274700.0,5.1676,5.1831,5.1599,5.1599,274700.0
2014-04-17 11:20:00,13.35,13.38,13.32,13.34,337200.0,5.1599,5.1715,5.1483,5.156,337200.0
2014-04-17 11:30:00,13.34,13.41,13.32,13.4,518900.0,5.156,5.1831,5.1483,5.1792,518900.0
2014-04-17 11:40:00,13.4,13.44,13.38,13.44,455300.0,5.1792,5.1946,5.1715,5.1946,455300.0
2014-04-17 11:50:00,13.43,13.46,13.41,13.42,294600.0,5.1908,5.2024,5.1831,5.1869,294600.0
2014-04-17 12:00:00,13.42,13.47,13.4,13.46,602900.0,5.1869,5.2062,5.1792,5.2024,602900.0
2014-04-17 12:10:00,13.45,13.49,13.44,13.49,241900.0,5.1985,5.214,5.1946,5.214,241900.0
2014-04-17 12:20:00,13.49,13.51,13.45,13.48,266800.0,5.214,5.2217,5.1985,5.2101,266800.0
2014-04-17 12:30:00,13.48,13.49,13.45,13.47,142300.0,5.2101,5.214,5.1985,5.2062,142300.0
2014-04-17 12:40:00,13.47,13.49,13.44,13.49,263900.0,5.2062,5.214,5.1946,5.214,263900.0
2014-04-17 12:50:00,13.47,13.5,13.46,13.49,322200.0,5.2062,5.2178,5.2024,5.214,322200.0
2014-04-17 13:00:00,13.49,13.49,13.46,13.48,242100.0,5.214,5.214,5.2024,5.2101,242100.0
2014-04-17 13:10:00,13.49,13.54,13.48,13.52,543800.0,5.214,5.2333,5.2101,5.2256,543800.0
2014-04-17 13:20:00,13.52,13.54,13.49,13.52,176100.0,5.2256,5.2333,5.214,5.2256,176100.0
2014-04-17 13:30:00,13.52,13.55,13.5,13.5,250400.0,5.2256,5.2372,5.2178,5.2178,250400.0
2014-04-17 13:40:00,13.51,13.55,13.51,13.53,274500.0,5.2217,5.2372,5.2217,5.2294,274500.0
2014-04-17 13:50:00,13.53,13.58,13.51,13.55,701500.0,5.2294,5.2488,5.2217,5.2372,701500.0
2014-04-17 14:00:00,13.55,13.67,13.55,13.66,1350700.0,5.2372,5.2835,5.2372,5.2797,1350700.0
2014-04-17 14:10:00,13.66,13.78,13.65,13.77,1257200.0,5.2797,5.3261,5.2758,5.3222,1257200.0
2014-04-17 14:20:00,13.77,14.05,13.77,13.93,3065700.0,5.3222,5.4304,5.3222,5.384,3065700.0
2014-04-17 14:30:00,13.94,14.01,13.91,13.97,1405200.0,5.3879,5.415,5.3763,5.3995,1405200.0
2014-04-17 14:40:00,13.98,13.98,13.93,13.95,1011300.0,5.4034,5.4034,5.384,5.3918,1011300.0
2014-04-17 14:50:00,13.95,14.05,13.95,14.02,1173700.0,5.3918,5.4304,5.3918,5.4188,1173700.0
2014-04-17 15:00:00,14.02,14.17,14.01,14.16,2046500.0,5.4188,5.4768,5.415,5.4729,2046500.0
2014-04-17 15:10:00,14.16,14.22,14.05,14.08,2153500.0,5.4729,5.4961,5.4304,5.442,2153500.0
2014-04-17 15:20:00,14.08,14.11,14.02,14.1,833500.0,5.442,5.4536,5.4188,5.4497,833500.0
2014-04-17 15:30:00,14.11,14.11,13.98,14.01,1185000.0,5.4536,5.4536,5.4034,5.415,1185000.0
2014-04-17 15:40:00,14.01,14.04,14.0,14.02,1325600.0,5.415,5.4266,5.4111,5.4188,1325600.0
2014-04-17 15:50:00,14.03,14.03,14.0,14.01,1797500.0,5.4227,5.4227,5.4111,5.415,1797500.0
2014-04-21 09:30:00,14.12,14.15,14.03,14.07,628400.0,5.4575,5.4691,5.4227,5.4381,628400.0
2014-04-21 09:40:00,14.08,14.09,13.91,13.96,690800.0,5.442,5.4459,5.3763,5.3956,690800.0
2014-04-21 09:50:00,13.96,14.01,13.87,13.88,658000.0,5.3956,5.415,5.3608,5.3647,658000.0
2014-04-21 10:00:00,13.87,13.95,13.82,13.93,630400.0,5.3608,5.3918,5.3415,5.384,630400.0
2014-04-21 10:10:00,13.92,13.94,13.8,13.81,607100.0,5.3802,5.3879,5.3338,5.3377,607100.0
2014-04-21 10:20:00,13.8,13.84,13.75,13.83,508600.0,5.3338,5.3493,5.3145,5.3454,508600.0
2014-04-21 10:30:00,13.83,13.86,13.76,13.76,444300.0,5.3454,5.357,5.3183,5.3183,444300.0
2014-04-21 10:40:00,13.76,13.8,13.7,13.79,599900.0,5.3183,5.3338,5.2951,5.3299,599900.0
2014-04-21 10:50:00,13.8,13.85,13.77,13.83,524600.0,5.3338,5.3531,5.3222,5.3454,524600.0
2014-04-21 11:00:00,13.82,13.84,13.8,13.84,207600.0,5.3415,5.3493,5.3338,5.3493,207600.0
2014-04-21 11:10:00,13.84,13.9,13.82,13.87,291400.0,5.3493,5.3724,5.3415,5.3608,291400.0
2014-04-21 11:20:00,13.88,13.88,13.8,13.81,286000.0,5.3647,5.3647,5.3338,5.3377,286000.0
2014-04-21 11:30:00,13.81,13.91,13.81,13.9,406100.0,5.3377,5.3763,5.3377,5.3724,406100.0
2014-04-21 11:40:00,13.9,13.91,13.85,13.87,195400.0,5.3724,5.3763,5.3531,5.3608,195400.0
2014-04-21 11:50:00,13.87,13.95,13.86,13.94,245500.0,5.3608,5.3918,5.357,5.3879,245500.0
2014-04-21 12:00:00,13.94,13.95,13.89,13.91,189300.0,5.3879,5.3918,5.3686,5.3763,189300.0
2014-04-21 12:10:00,13.9,13.93,13.88,13.9,127300.0,5.3724,5.384,5.3647,5.3724,127300.0
2014-04-21 12:20:00,13.9,13.92,13.88,13.91,72700.0,5.3724,5.3802,5.3647,5.3763,72700.0
2014-04-21 12:30:00,13.91,13.96,13.89,13.94,222100.0,5.3763,5.3956,5.3686,5.3879,222100.0
2014-04-21 12:40:00,13.94,13.95,13.91,13.92,115700.0,5.3879,5.3918,5.3763,5.3802,115700.0
2014-04-21 12:50:00,13.92,13.93,13.89,13.91,272500.0,5.3802,5.384,5.3686,5.3763,272500.0
2014-04-21 13:00:00,13.91,13.95,13.9,13.93,172700.0,5.3763,5.3918,5.3724,5.384,172700.0
2014-04-21 13:10:00,13.92,13.94,13.9,13.9,236600.0,5.3802,5.3879,5.3724,5.3724,236600.0
2014-04-21 13:20:00,13.9,13.91,13.87,13.88,160500.0,5.3724,5.3763,5.3608,5.3647,160500.0
2014-04-21 13:30:00,13.89,13.91,13.87,13.88,376700.0,5.3686,5.3763,5.3608,5.3647,376700.0
2014-04-21 13:40:00,13.87,13.88,13.85,13.86,155300.0,5.3608,5.3647,5.3531,5.357,155300.0
2014-04-21 13:50:00,13.86,13.9,13.86,13.87,228100.0,5.357,5.3724,5.357,5.3608,228100.0
2014-04-21 14:00:00,13.88,13.91,13.87,13.9,267900.0,5.3647,5.3763,5.3608,5.3724,267900.0
2014-04-21 14:10:00,13.91,13.92,13.87,13.9,205100.0,5.3763,5.3802,5.3608,5.3724,205100.0
2014-04-21 14:20:00,13.9,13.93,13.89,13.92,180200.0,5.3724,5.384,5.3686,5.3802,180200.0
2014-04-21 14:30:00,13.92,13.93,13.91,13.92,96700.0,5.3802,5.384,5.3763,5.3802,96700.0
2014-04-21 14:40:00,13.92,13.95,13.91,13.94,199500.0,5.3802,5.3918,5.3763,5.3879,199500.0
2014-04-21 14:50:00,13.95,13.95,13.92,13.92,225000.0,5.3918,5.3918,5.3802,5.3802,225000.0
2014-04-21 15:00:00,13.92,13.96,13.92,13.94,286900.0,5.3802,5.3956,5.3802,5.3879,286900.0
2014-04-21 15:10:00,13.94,13.96,13.92,13.95,307600.0,5.3879,5.3956,5.3802,5.3918,307600.0
2014-04-21 15:20:00,13.96,13.96,13.94,13.94,121000.0,5.3956,5.3956,5.3879,5.3879,121000.0
2014-04-21 15:30:00,13.94,13.96,13.93,13.96,226200.0,5.3879,5.3956,5.384,5.3956,226200.0
2014-04-21 15:40:00,13.96,13.97,13.95,13.96,316100.0,5.3956,5.3995,5.3918,5.3956,316100.0
2014-04-21 15:50:00,13.97,13.99,13.96,13.97,910000.0,5.3995,5.4072,5.3956,5.3995,910000.0
2014-04-22 09:30:00,13.88,13.91,13.75,13.78,663100.0,5.3647,5.3763,5.3145,5.3261,663100.0
2014-04-22 09:40:00,13.78,13.92,13.75,13.9,2384200.0,5.3261,5.3802,5.3145,5.3724,2384200.0
2014-04-22 09:50:00,13.89,13.94,13.84,13.88,633000.0,5.3686,5.3879,5.3493,5.3647,633000.0
2014-04-22 10:00:00,13.87,13.97,13.87,13.95,1392200.0,5.3608,5.3995,5.3608,5.3918,1392200.0
2014-04-22 10:10:00,13.95,13.99,13.95,13.98,469900.0,5.3918,5.4072,5.3918,5.4034,469900.0
2014-04-22 10:20:00,13.98,13.98,13.91,13.91,404600.0,5.4034,5.4034,5.3763,5.3763,404600.0
2014-04-22 10:30:00,13.92,13.93,13.87,13.89,505400.0,5.3802,5.384,5.3608,5.3686,505400.0
2014-04-22 10:40:00,13.89,13.89,13.77,13.8,883100.0,5.3686,5.3686,5.3222,5.3338,883100.0
2014-04-22 10:50:00,13.81,13.82,13.73,13.74,872400.0,5.3377,5.3415,5.3067,5.3106,872400.0
2014-04-22 11:00:00,13.74,13.74,13.63,13.65,1053300.0,5.3106,5.3106,5.2681,5.2758,1053300.0
2014-04-22 11:10:00,13.65,13.69,13.58,13.64,932300.0,5.2758,5.2913,5.2488,5.2719,932300.0
2014-04-22 11:20:00,13.65,13.75,13.62,13.74,729100.0,5.2758,5.3145,5.2642,5.3106,729100.0
2014-04-22 11:30:00,13.74,13.76,13.69,13.72,428800.0,5.3106,5.3183,5.2913,5.3029,428800.0
2014-04-22 11:40:00,13.72,13.73,13.67,13.69,273100.0,5.3029,5.3067,5.2835,5.2913,273100.0
2014-04-22 11:50:00,13.69,13.7,13.66,13.66,212500.0,5.2913,5.2951,5.2797,5.2797,212500.0
2014-04-22 12:00:00,13.66,13.68,13.61,13.63,686900.0,5.2797,5.2874,5.2604,5.2681,686900.0
2014-04-22 12:10:00,13.63,13.64,13.56,13.59,663200.0,5.2681,5.2719,5.241,5.2526,663200.0
2014-04-22 12:20:00,13.59,13.61,13.52,13.53,1116300.0,5.2526,5.2604,5.2256,5.2294,1116300.0
2014-04-22 12:30:00,13.54,13.56,13.49,13.51,770000.0,5.2333,5.241,5.214,5.2217,770000.0
2014-04-22 12:40:00,13.51,13.55,13.5,13.55,445500.0,5.2217,5.2372,5.2178,5.2372,445500.0
2014-04-22 12:50:00,13.55,13.59,13.52,13.56,770900.0,5.2372,5.2526,5.2256,5.241,770900.0
2014-04-22 13:00:00,13.55,13.56,13.51,13.54,326200.0,5.2372,5.241,5.2217,5.2333,326200.0
2014-04-22 13:10:00,13.54,13.54,13.51,13.53,582000.0,5.2333,5.2333,5.2217,5.2294,582000.0
2014-04-22 13:20:00,13.53,13.56,13.52,13.55,406400.0,5.2294,5.241,5.2256,5.2372,406400.0
2014-04-22 13:30:00,13.54,13.55,13.53,13.54,227000.0,5.2333,5.2372,5.2294,5.2333,227000.0
2014-04-22 13:40:00,13.54,13.58,13.53,13.57,760700.0,5.2333,5.2488,5.2294,5.2449,760700.0
2014-04-22 13:50:00,13.57,13.6,13.56,13.58,261000.0,5.2449,5.2565,5.241,5.2488,261000.0
2014-04-22 14:00:00,13.59,13.6,13.56,13.6,374600.0,5.2526,5.2565,5.241,5.2565,374600.0
2014-04-22 14:10:00,13.6,13.62,13.58,13.61,233800.0,5.2565,5.2642,5.2488,5.2604,233800.0
2014-04-22 14:20:00,13.61,13.66,13.6,13.64,513100.0,5.2604,5.2797,5.2565,5.2719,513100.0
2014-04-22 14:30:00,13.64,13.69,13.61,13.67,468300.0,5.2719,5.2913,5.2604,5.2835,468300.0
2014-04-22 14:40:00,13.67,13.68,13.66,13.67,548300.0,5.2835,5.2874,5.2797,5.2835,548300.0
2014-04-22 14:50:00,13.67,13.68,13.62,13.65,587800.0,5.2835,5.2874,5.2642,5.2758,587800.0
2014-04-22 15:00:00,13.66,13.67,13.64,13.65,526700.0,5.2797,5.2835,5.2719,5.2758,526700.0
2014-04-22 15:10:00,13.64,13.65,13.57,13.58,781300.0,5.2719,5.2758,5.2449,5.2488,781300.0
2014-04-22 15:20:00,13.58,13.64,13.58,13.64,532000.0,5.2488,5.2719,5.2488,5.2719,532000.0
2014-04-22 15:30:00,13.64,13.64,13.6,13.61,535900.0,5.2719,5.2719,5.2565,5.2604,535900.0
2014-04-22 15:40:00,13.61,13.64,13.59,13.61,1357100.0,5.2604,5.2719,5.2526,5.2604,1357100.0
2014-04-22 15:50:00,13.61,13.62,13.58,13.59,1921800.0,5.2604,5.2642,5.2488,5.2526,1921800.0
2014-04-23 09:30:00,13.53,13.58,13.44,13.45,825400.0,5.2294,5.2488,5.1946,5.1985,825400.0
2014-04-23 09:40:00,13.46,13.6,13.46,13.54,852100.0,5.2024,5.2565,5.2024,5.2333,852100.0
2014-04-23 09:50:00,13.54,13.57,13.48,13.56,758300.0,5.2333,5.2449,5.2101,5.241,758300.0
2014-04-23 10:00:00,13.57,13.59,13.54,13.56,494700.0,5.2449,5.2526,5.2333,5.241,494700.0
2014-04-23 10:10:00,13.55,13.63,13.55,13.61,551400.0,5.2372,5.2681,5.2372,5.2604,551400.0
2014-04-23 10:20:00,13.61,13.61,13.5,13.54,818500.0,5.2604,5.2604,5.2178,5.2333,818500.0
2014-04-23 10:30:00,13.54,13.59,13.5,13.58,478200.0,5.2333,5.2526,5.2178,5.2488,478200.0
2014-04-23 10:40:00,13.58,13.58,13.52,13.52,377400.0,5.2488,5.2488,5.2256,5.2256,377400.0
2014-04-23 10:50:00,13.52,13.56,13.5,13.53,495900.0,5.2256,5.241,5.2178,5.2294,495900.0
2014-04-23 11:00:00,13.53,13.54,13.45,13.5,731100.0,5.2294,5.2333,5.1985,5.2178,731100.0
2014-04-23 11:10:00,13.51,13.51,13.46,13.46,263500.0,5.2217,5.2217,5.2024,5.2024,263500.0
2014-04-23 11:20:00,13.46,13.47,13.42,13.44,655500.0,5.2024,5.2062,5.1869,5.1946,655500.0
2014-04-23 11:30:00,13.44,13.44,13.38,13.41,1129600.0,5.1946,5.1946,5.1715,5.1831,1129600.0
2014-04-23 11:40:00,13.42,13.46,13.38,13.46,401200.0,5.1869,5.2024,5.1715,5.2024,401200.0
2014-04-23 11:50:00,13.47,13.5,13.45,13.45,501200.0,5.2062,5.2178,5.1985,5.1985,501200.0
2014-04-23 12:00:00,13.46,13.55,13.45,13.55,437300.0,5.2024,5.2372,5.1985,5.2372,437300.0
2014-04-23 12:10:00,13.55,13.58,13.53,13.55,222800.0,5.2372,5.2488,5.2294,5.2372,222800.0
2014-04-23 12:20:00,13.55,13.6,13.55,13.57,257600.0,5.2372,5.2565,5.2372,5.2449,257600.0
2014-04-23 12:30:00,13.57,13.58,13.54,13.54,367700.0,5.2449,5.2488,5.2333,5.2333,367700.0
2014-04-23 12:40:00,13.54,13.58,13.54,13.55,478100.0,5.2333,5.2488,5.2333,5.2372,478100.0
2014-04-23 12:50:00,13.55,13.58,13.54,13.56,423600.0,5.2372,5.2488,5.2333,5.241,423600.0
2014-04-23 13:00:00,13.55,13.6,13.54,13.59,419700.0,5.2372,5.2565,5.2333,5.2526,419700.0
2014-04-23 13:10:00,13.58,13.58,13.56,13.58,343500.0,5.2488,5.2488,5.241,5.2488,343500.0
2014-04-23 13:20:00,13.58,13.59,13.56,13.59,370800.0,5.2488,5.2526,5.241,5.2526,370800.0
2014-04-23 13:30:00,13.59,13.6,13.57,13.57,364100.0,5.2526,5.2565,5.2449,5.2449,364100.0
2014-04-23 13:40:00,13.58,13.6,13.57,13.6,329800.0,5.2488,5.2565,5.2449,5.2565,329800.0
2014-04-23 13:50:00,13.59,13.6,13.55,13.55,516700.0,5.2526,5.2565,5.2372,5.2372,516700.0
2014-04-23 14:00:00,13.55,13.58,13.53,13.56,252200.0,5.2372,5.2488,5.2294,5.241,252200.0
2014-04-23 14:10:00,13.57,13.61,13.56,13.59,457100.0,5.2449,5.2604,5.241,5.2526,457100.0
2014-04-23 14:20:00,13.59,13.64,13.59,13.63,183400.0,5.2526,5.2719,5.2526,5.2681,183400.0
2014-04-23 14:30:00,13.63,13.69,13.62,13.68,190900.0,5.2681,5.2913,5.2642,5.2874,190900.0
2014-04-23 14:40:00,13.68,13.68,13.63,13.63,209400.0,5.2874,5.2874,5.2681,5.2681,209400.0
2014-04-23 14:50:00,13.63,13.67,13.62,13.65,190000.0,5.2681,5.2835,5.2642,5.2758,190000.0
2014-04-23 15:00:00,13.66,13.67,13.63,13.64,216200.0,5.2797,5.2835,5.2681,5.2719,216200.0
2014-04-23 15:10:00,13.64,13.67,13.64,13.67,203800.0,5.2719,5.2835,5.2719,5.2835,203800.0
2014-04-23 15:20:00,13.67,13.69,13.65,13.66,309200.0,5.2835,5.2913,5.2758,5.2797,309200.0
2014-04-23 15:30:00,13.66,13.7,13.65,13.68,585500.0,5.2797,5.2951,5.2758,5.2874,585500.0
2014-04-23 15:40:00,13.68,13.69,13.65,13.65,768200.0,5.2874,5.2913,5.2758,5.2758,768200.0
2014-04-23 15:50:00,13.66,13.67,13.64,13.65,764300.0,5.2797,5.2835,5.2719,5.2758,764300.0
2014-04-24 09:30:00,13.83,13.85,13.57,13.62,958200.0,5.3454,5.3531,5.2449,5.2642,958200.0
2014-04-24 09:40:00,13.63,13.7,13.54,13.54,649000.0,5.2681,5.2951,5.2333,5.2333,649000.0
2014-04-24 09:50:00,13.55,13.6,13.52,13.59,427200.0,5.2372,5.2565,5.2256,5.2526,427200.0
2014-04-24 10:00:00,13.58,13.62,13.52,13.59,657900.0,5.2488,5.2642,5.2256,5.2526,657900.0
2014-04-24 10:10:00,13.59,13.67,13.58,13.65,697800.0,5.2526,5.2835,5.2488,5.2758,697800.0
2014-04-24 10:20:00,13.65,13.75,13.62,13.7,739200.0,5.2758,5.3145,5.2642,5.2951,739200.0
2014-04-24 10:30:00,13.7,13.77,13.69,13.76,479500.0,5.2951,5.3222,5.2913,5.3183,479500.0
2014-04-24 10:40:00,13.76,13.83,13.75,13.79,588500.0,5.3183,5.3454,5.3145,5.3299,588500.0
2014-04-24 10:50:00,13.8,13.81,13.74,13.77,431700.0,5.3338,5.3377,5.3106,5.3222,431700.0
2014-04-24 11:00:00,13.77,13.79,13.73,13.74,403800.0,5.3222,5.3299,5.3067,5.3106,403800.0
2014-04-24 11:10:00,13.75,13.77,13.72,13.73,293000.0,5.3145,5.3222,5.3029,5.3067,293000.0
2014-04-24 11:20:00,13.73,13.73,13.64,13.64,369100.0,5.3067,5.3067,5.2719,5.2719,369100.0
2014-04-24 11:30:00,13.65,13.72,13.63,13.7,234600.0,5.2758,5.3029,5.2681,5.2951,234600.0
2014-04-24 11:40:00,13.7,13.74,13.68,13.74,216500.0,5.2951,5.3106,5.2874,5.3106,216500.0
2014-04-24 11:50:00,13.74,13.78,13.74,13.77,230700.0,5.3106,5.3261,5.3106,5.3222,230700.0
2014-04-24 12:00:00,13.76,13.8,13.75,13.79,223700.0,5.3183,5.3338,5.3145,5.3299,223700.0
2014-04-24 12:10:00,13.79,13.79,13.71,13.73,143300.0,5.3299,5.3299,5.299,5.3067,143300.0
2014-04-24 12:20:00,13.73,13.74,13.7,13.71,96700.0,5.3067,5.3106,5.2951,5.299,96700.0
2014-04-24 12:30:00,13.71,13.73,13.69,13.71,172600.0,5.299,5.3067,5.2913,5.299,172600.0
2014-04-24 12:40:00,13.71,13.71,13.67,13.68,277100.0,5.299,5.299,5.2835,5.2874,277100.0
2014-04-24 12:50:00,13.68,13.71,13.67,13.68,410400.0,5.2874,5.299,5.2835,5.2874,410400.0
2014-04-24 13:00:00,13.68,13.7,13.67,13.69,235600.0,5.2874,5.2951,5.2835,5.2913,235600.0
2014-04-24 13:10:00,13.69,13.71,13.67,13.7,296900.0,5.2913,5.299,5.2835,5.2951,296900.0
2014-04-24 13:20:00,13.7,13.72,13.69,13.7,227300.0,5.2951,5.3029,5.2913,5.2951,227300.0
2014-04-24 13:30:00,13.7,13.73,13.69,13.71,373500.0,5.2951,5.3067,5.2913,5.299,373500.0
2014-04-24 13:40:00,13.72,13.73,13.68,13.69,346300.0,5.3029,5.3067,5.2874,5.2913,346300.0
2014-04-24 13:50:00,13.68,13.72,13.65,13.66,526800.0,5.2874,5.3029,5.2758,5.2797,526800.0
2014-04-24 14:00:00,13.66,13.7,13.65,13.68,918100.0,5.2797,5.2951,5.2758,5.2874,918100.0
2014-04-24 14:10:00,13.68,13.71,13.66,13.69,311500.0,5.2874,5.299,5.2797,5.2913,311500.0
2014-04-24 14:20:00,13.7,13.73,13.68,13.7,460500.0,5.2951,5.3067,5.2874,5.2951,460500.0
2014-04-24 14:30:00,13.7,13.78,13.7,13.76,410900.0,5.2951,5.3261,5.2951,5.3183,410900.0
2014-04-24 14:40:00,13.76,13.79,13.74,13.75,534100.0,5.3183,5.3299,5.3106,5.3145,534100.0
2014-04-24 14:50:00,13.75,13.76,13.72,13.74,392600.0,5.3145,5.3183,5.3029,5.3106,392600.0
2014-04-24 15:00:00,13.75,13.76,13.72,13.74,530000.0,5.3145,5.3183,5.3029,5.3106,530000.0
2014-04-24 15:10:00,13.74,13.75,13.7,13.72,485500.0,5.3106,5.3145,5.2951,5.3029,485500.0
2014-04-24 15:20:00,13.71,13.73,13.7,13.71,322000.0,5.299,5.3067,5.2951,5.299,322000.0
2014-04-24 15:30:00,13.71,13.73,13.69,13.71,468100.0,5.299,5.3067,5.2913,5.299,468100.0
2014-04-24 15:40:00,13.71,13.77,13.7,13.77,740300.0,5.299,5.3222,5.2951,5.3222,740300.0
2014-04-24 15:50:00,13.77,13.77,13.71,13.73,782500.0,5.3222,5.3222,5.299,5.3067,782500.0
2014-04-25 09:30:00,13.59,13.61,13.43,13.44,834800.0,5.2526,5.2604,5.1908,5.1946,834800.0
2014-04-25 09:40:00,13.44,13.47,13.38,13.39,1498200.0,5.1946,5.2062,5.1715,5.1753,1498200.0
2014-04-25 09:50:00,13.39,13.44,13.36,13.41,739400.0,5.1753,5.1946,5.1637,5.1831,739400.0
2014-04-25 10:00:00,13.42,13.46,13.39,13.46,756900.0,5.1869,5.2024,5.1753,5.2024,756900.0
2014-04-25 10:10:00,13.45,13.48,13.43,13.43,557400.0,5.1985,5.2101,5.1908,5.1908,557400.0
2014-04-25 10:20:00,13.43,13.45,13.34,13.34,1274300.0,5.1908,5.1985,5.156,5.156,1274300.0
2014-04-25 10:30:00,13.34,13.35,13.3,13.3,930900.0,5.156,5.1599,5.1405,5.1405,930900.0
2014-04-25 10:40:00,13.31,13.32,13.26,13.31,970100.0,5.1444,5.1483,5.1251,5.1444,970100.0
2014-04-25 10:50:00,13.3,13.33,13.28,13.29,530200.0,5.1405,5.1521,5.1328,5.1367,530200.0
2014-04-25 11:00:00,13.29,13.34,13.21,13.25,784300.0,5.1367,5.156,5.1058,5.1212,784300.0
2014-04-25 11:10:00,13.25,13.28,13.23,13.26,589900.0,5.1212,5.1328,5.1135,5.1251,589900.0
2014-04-25 11:20:00,13.26,13.31,13.24,13.31,483300.0,5.1251,5.1444,5.1173,5.1444,483300.0
2014-04-25 11:30:00,13.31,13.35,13.29,13.35,371300.0,5.1444,5.1599,5.1367,5.1599,371300.0
2014-04-25 11:40:00,13.35,13.36,13.29,13.29,383400.0,5.1599,5.1637,5.1367,5.1367,383400.0
2014-04-25 11:50:00,13.3,13.37,13.29,13.34,822500.0,5.1405,5.1676,5.1367,5.156,822500.0
2014-04-25 12:00:00,13.34,13.36,13.33,13.35,291900.0,5.156,5.1637,5.1521,5.1599,291900.0
2014-04-25 12:10:00,13.36,13.37,13.34,13.35,136000.0,5.1637,5.1676,5.156,5.1599,136000.0
2014-04-25 12:20:00,13.34,13.38,13.33,13.37,184700.0,5.156,5.1715,5.1521,5.1676,184700.0
2014-04-25 12:30:00,13.37,13.39,13.35,13.36,202800.0,5.1676,5.1753,5.1599,5.1637,202800.0
2014-04-25 12:40:00,13.36,13.41,13.35,13.4,266600.0,5.1637,5.1831,5.1599,5.1792,266600.0
2014-04-25 12:50:00,13.4,13.4,13.36,13.36,165700.0,5.1792,5.1792,5.1637,5.1637,165700.0
2014-04-25 13:00:00,13.36,13.38,13.36,13.38,1739000.0,5.1637,5.1715,5.1637,5.1715,1739000.0
2014-04-25 13:10:00,13.38,13.41,13.37,13.39,299400.0,5.1715,5.1831,5.1676,5.1753,299400.0
2014-04-25 13:20:00,13.39,13.45,13.39,13.43,205900.0,5.1753,5.1985,5.1753,5.1908,205900.0
2014-04-25 13:30:00,13.43,13.43,13.4,13.41,143700.0,5.1908,5.1908,5.1792,5.1831,143700.0
2014-04-25 13:40:00,13.41,13.44,13.4,13.43,362000.0,5.1831,5.1946,5.1792,5.1908,362000.0
2014-04-25 13:50:00,13.42,13.45,13.39,13.45,259300.0,5.1869,5.1985,5.1753,5.1985,259300.0
2014-04-25 14:00:00,13.45,13.49,13.44,13.48,394600.0,5.1985,5.214,5.1946,5.2101,394600.0
2014-04-25 14:10:00,13.49,13.5,13.45,13.46,329600.0,5.214,5.2178,5.1985,5.2024,329600.0
2014-04-25 14:20:00,13.47,13.47,13.42,13.42,400600.0,5.2062,5.2062,5.1869,5.1869,400600.0
2014-04-25 14:30:00,13.42,13.44,13.4,13.42,197100.0,5.1869,5.1946,5.1792,5.1869,197100.0
2014-04-25 14:40:00,13.42,13.42,13.38,13.39,149500.0,5.1869,5.1869,5.1715,5.1753,149500.0
2014-04-25 14:50:00,13.39,13.41,13.39,13.41,116700.0,5.1753,5.1831,5.1753,5.1831,116700.0
2014-04-25 15:00:00,13.4,13.47,13.4,13.45,538400.0,5.1792,5.2062,5.1792,5.1985,538400.0
2014-04-25 15:10:00,13.44,13.46,13.43,13.45,193900.0,5.1946,5.2024,5.1908,5.1985,193900.0
2014-04-25 15:20:00,13.45,13.47,13.45,13.47,131800.0,5.1985,5.2062,5.1985,5.2062,131800.0
2014-04-25 15:30:00,13.46,13.53,13.46,13.52,615800.0,5.2024,5.2294,5.2024,5.2256,615800.0
2014-04-25 15:40:00,13.53,13.53,13.48,13.52,438700.0,5.2294,5.2294,5.2101,5.2256,438700.0
2014-04-25 15:50:00,13.51,13.52,13.49,13.49,582400.0,5.2217,5.2256,5.214,5.214,582400.0
2014-04-28 09:30:00,13.41,13.43,13.31,13.33,673000.0,5.1831,5.1908,5.1444,5.1521,673000.0
2014-04-28 09:40:00,13.33,13.34,13.26,13.27,631900.0,5.1521,5.156,5.1251,5.1289,631900.0
2014-04-28 09:50:00,13.27,13.29,13.24,13.27,604900.0,5.1289,5.1367,5.1173,5.1289,604900.0
2014-04-28 10:00:00,13.27,13.31,13.26,13.28,436600.0,5.1289,5.1444,5.1251,5.1328,436600.0
2014-04-28 10:10:00,13.29,13.29,13.24,13.25,559400.0,5.1367,5.1367,5.1173,5.1212,559400.0
2014-04-28 10:20:00,13.26,13.3,13.25,13.27,658000.0,5.1251,5.1405,5.1212,5.1289,658000.0
2014-04-28 10:30:00,13.27,13.3,13.25,13.3,381000.0,5.1289,5.1405,5.1212,5.1405,381000.0
2014-04-28 10:40:00,13.31,13.41,13.31,13.4,887200.0,5.1444,5.1831,5.1444,5.1792,887200.0
2014-04-28 10:50:00,13.4,13.48,13.38,13.48,947300.0,5.1792,5.2101,5.1715,5.2101,947300.0
2014-04-28 11:00:00,13.48,13.69,13.48,13.68,1439100.0,5.2101,5.2913,5.2101,5.2874,1439100.0
2014-04-28 11:10:00,13.69,13.77,13.68,13.75,2422600.0,5.2913,5.3222,5.2874,5.3145,2422600.0
2014-04-28 11:20:00,13.75,13.77,13.74,13.74,990500.0,5.3145,5.3222,5.3106,5.3106,990500.0
2014-04-28 11:30:00,13.74,13.85,13.74,13.84,1477300.0,5.3106,5.3531,5.3106,5.3493,1477300.0
2014-04-28 11:40:00,13.84,13.86,13.8,13.83,1388200.0,5.3493,5.357,5.3338,5.3454,1388200.0
2014-04-28 11:50:00,13.83,13.92,13.78,13.79,1520000.0,5.3454,5.3802,5.3261,5.3299,1520000.0
2014-04-28 12:00:00,13.79,13.84,13.79,13.82,361500.0,5.3299,5.3493,5.3299,5.3415,361500.0
2014-04-28 12:10:00,13.82,13.88,13.82,13.82,441900.0,5.3415,5.3647,5.3415,5.3415,441900.0
2014-04-28 12:20:00,13.82,13.83,13.78,13.8,514600.0,5.3415,5.3454,5.3261,5.3338,514600.0
2014-04-28 12:30:00,13.8,13.81,13.77,13.81,196500.0,5.3338,5.3377,5.3222,5.3377,196500.0
2014-04-28 12:40:00,13.81,13.83,13.78,13.79,451500.0,5.3377,5.3454,5.3261,5.3299,451500.0
2014-04-28 12:50:00,13.79,13.82,13.79,13.82,300200.0,5.3299,5.3415,5.3299,5.3415,300200.0
2014-04-28 13:00:00,13.82,13.82,13.69,13.69,719800.0,5.3415,5.3415,5.2913,5.2913,719800.0
2014-04-28 13:10:00,13.69,13.77,13.68,13.76,258000.0,5.2913,5.3222,5.2874,5.3183,258000.0
2014-04-28 13:20:00,13.75,13.76,13.7,13.7,529900.0,5.3145,5.3183,5.2951,5.2951,529900.0
2014-04-28 13:30:00,13.7,13.71,13.67,13.69,418600.0,5.2951,5.299,5.2835,5.2913,418600.0
2014-04-28 13:40:00,13.7,13.76,13.69,13.76,235500.0,5.2951,5.3183,5.2913,5.3183,235500.0
2014-04-28 13:50:00,13.76,13.76,13.74,13.74,368700.0,5.3183,5.3183,5.3106,5.3106,368700.0
2014-04-28 14:00:00,13.75,13.77,13.71,13.74,985700.0,5.3145,5.3222,5.299,5.3106,985700.0
2014-04-28 14:10:00,13.74,13.8,13.74,13.79,474100.0,5.3106,5.3338,5.3106,5.3299,474100.0
2014-04-28 14:20:00,13.79,13.83,13.78,13.81,432400.0,5.3299,5.3454,5.3261,5.3377,432400.0
2014-04-28 14:30:00,13.81,13.92,13.81,13.92,791400.0,5.3377,5.3802,5.3377,5.3802,791400.0
2014-04-28 14:40:00,13.91,14.01,13.9,14.0,1246900.0,5.3763,5.415,5.3724,5.4111,1246900.0
2014-04-28 14:50:00,14.01,14.03,13.97,13.98,756100.0,5.415,5.4227,5.3995,5.4034,756100.0
2014-04-28 15:00:00,13.97,13.98,13.9,13.92,545500.0,5.3995,5.4034,5.3724,5.3802,545500.0
2014-04-28 15:10:00,13.91,13.94,13.9,13.92,447300.0,5.3763,5.3879,5.3724,5.3802,447300.0
2014-04-28 15:20:00,13.92,13.94,13.91,13.91,420700.0,5.3802,5.3879,5.3763,5.3763,420700.0
2014-04-28 15:30:00,13.92,13.96,13.91,13.95,677200.0,5.3802,5.3956,5.3763,5.3918,677200.0
2014-04-28 15:40:00,13.95,13.99,13.95,13.98,1140800.0,5.3918,5.4072,5.3918,5.4034,1140800.0
2014-04-28 15:50:00,13.98,14.0,13.96,13.98,1586400.0,5.4034,5.4111,5.3956,5.4034,1586400.0
2014-04-29 09:30:00,14.06,14.29,14.05,14.28,1664100.0,5.4343,5.5232,5.4304,5.5193,1664100.0
2014-04-29 09:40:00,14.29,14.48,14.28,14.47,1673300.0,5.5232,5.5966,5.5193,5.5927,1673300.0
2014-04-29 09:50:00,14.47,14.58,14.31,14.37,2775300.0,5.5927,5.6353,5.5309,5.5541,2775300.0
2014-04-29 10:00:00,14.37,14.48,14.35,14.48,1100500.0,5.5541,5.5966,5.5464,5.5966,1100500.0
2014-04-29 10:10:00,14.48,14.5,14.4,14.4,648700.0,5.5966,5.6043,5.5657,5.5657,648700.0
2014-04-29 10:20:00,14.4,14.42,14.36,14.37,700900.0,5.5657,5.5734,5.5502,5.5541,700900.0
2014-04-29 10:30:00,14.37,14.43,14.34,14.38,815700.0,5.5541,5.5773,5.5425,5.558,815700.0
2014-04-29 10:40:00,14.39,14.39,14.28,14.32,729400.0,5.5618,5.5618,5.5193,5.5348,729400.0
2014-04-29 10:50:00,14.33,14.38,14.29,14.37,935700.0,5.5386,5.558,5.5232,5.5541,935700.0
2014-04-29 11:00:00,14.37,14.44,14.35,14.4,874100.0,5.5541,5.5812,5.5464,5.5657,874100.0
2014-04-29 11:10:00,14.41,14.46,14.38,14.45,666300.0,5.5696,5.5889,5.558,5.585,666300.0
2014-04-29 11:20:00,14.45,14.48,14.42,14.44,590900.0,5.585,5.5966,5.5734,5.5812,590900.0
2014-04-29 11:30:00,14.44,14.48,14.44,14.47,335400.0,5.5812,5.5966,5.5812,5.5927,335400.0
2014-04-29 11:40:00,14.47,14.47,14.38,14.39,390200.0,5.5927,5.5927,5.558,5.5618,390200.0
2014-04-29 11:50:00,14.38,14.43,14.37,14.39,477200.0,5.558,5.5773,5.5541,5.5618,477200.0
2014-04-29 12:00:00,14.39,14.42,14.39,14.4,269200.0,5.5618,5.5734,5.5618,5.5657,269200.0
2014-04-29 12:10:00,14.4,14.43,14.38,14.4,408500.0,5.5657,5.5773,5.558,5.5657,408500.0
2014-04-29 12:20:00,14.39,14.43,14.38,14.39,320600.0,5.5618,5.5773,5.558,5.5618,320600.0
2014-04-29 12:30:00,14.38,14.41,14.37,14.37,380600.0,5.558,5.5696,5.5541,5.5541,380600.0
2014-04-29 12:40:00,14.37,14.38,14.34,14.35,479000.0,5.5541,5.558,5.5425,5.5464,479000.0
2014-04-29 12:50:00,14.35,14.38,14.34,14.35,433200.0,5.5464,5.558,5.5425,5.5464,433200.0
2014-04-29 13:00:00,14.34,14.36,14.3,14.32,297400.0,5.5425,5.5502,5.527,5.5348,297400.0
2014-04-29 13:10:00,14.32,14.34,14.3,14.34,324600.0,5.5348,5.5425,5.527,5.5425,324600.0
2014-04-29 13:20:00,14.34,14.37,14.31,14.37,260800.0,5.5425,5.5541,5.5309,5.5541,260800.0
2014-04-29 13:30:00,14.37,14.38,14.35,14.36,250500.0,5.5541,5.558,5.5464,5.5502,250500.0
2014-04-29 13:40:00,14.37,14.37,14.29,14.3,373500.0,5.5541,5.5541,5.5232,5.527,373500.0
2014-04-29 13:50:00,14.31,14.32,14.24,14.25,416800.0,5.5309,5.5348,5.5039,5.5077,416800.0
2014-04-29 14:00:00,14.25,14.27,14.21,14.26,322900.0,5.5077,5.5154,5.4923,5.5116,322900.0
2014-04-29 14:10:00,14.26,14.28,14.25,14.27,239800.0,5.5116,5.5193,5.5077,5.5154,239800.0
2014-04-29 14:20:00,14.27,14.29,14.2,14.21,299200.0,5.5154,5.5232,5.4884,5.4923,299200.0
2014-04-29 14:30:00,14.21,14.26,14.2,14.22,235000.0,5.4923,5.5116,5.4884,5.4961,235000.0
2014-04-29 14:40:00,14.22,14.23,14.18,14.18,375200.0,5.4961,5.5,5.4807,5.4807,375200.0
2014-04-29 14:50:00,14.18,14.19,14.13,14.15,361800.0,5.4807,5.4845,5.4613,5.4691,361800.0
2014-04-29 15:00:00,14.15,14.17,14.14,14.15,643000.0,5.4691,5.4768,5.4652,5.4691,643000.0
2014-04-29 15:10:00,14.14,14.17,14.11,14.14,778700.0,5.4652,5.4768,5.4536,5.4652,778700.0
2014-04-29 15:20:00,14.14,14.15,14.13,14.14,262600.0,5.4652,5.4691,5.4613,5.4652,262600.0
2014-04-29 15:30:00,14.13,14.17,14.1,14.13,985900.0,5.4613,5.4768,5.4497,5.4613,985900.0
2014-04-29 15:40:00,14.14,14.17,14.12,14.13,932400.0,5.4652,5.4768,5.4575,5.4613,932400.0
2014-04-29 15:50:00,14.13,14.15,14.1,14.14,1779200.0,5.4613,5.4691,5.4497,5.4652,1779200.0
2014-04-30 09:30:00,14.03,14.14,13.99,14.06,1110800.0,5.4227,5.4652,5.4072,5.4343,1110800.0
2014-04-30 09:40:00,14.05,14.13,14.05,14.12,807800.0,5.4304,5.4613,5.4304,5.4575,807800.0
2014-04-30 09:50:00,14.12,14.14,14.05,14.05,737900.0,5.4575,5.4652,5.4304,5.4304,737900.0
2014-04-30 10:00:00,14.05,14.07,14.0,14.05,435200.0,5.4304,5.4381,5.4111,5.4304,435200.0
2014-04-30 10:10:00,14.05,14.09,13.91,13.92,607100.0,5.4304,5.4459,5.3763,5.3802,607100.0
2014-04-30 10:20:00,13.92,13.96,13.89,13.92,596100.0,5.3802,5.3956,5.3686,5.3802,596100.0
2014-04-30 10:30:00,13.91,14.01,13.91,13.92,544600.0,5.3763,5.415,5.3763,5.3802,544600.0
2014-04-30 10:40:00,13.92,13.95,13.87,13.95,473200.0,5.3802,5.3918,5.3608,5.3918,473200.0
2014-04-30 10:50:00,13.95,13.96,13.91,13.93,413400.0,5.3918,5.3956,5.3763,5.384,413400.0
2014-04-30 11:00:00,13.93,13.97,13.91,13.95,313600.0,5.384,5.3995,5.3763,5.3918,313600.0
2014-04-30 11:10:00,13.96,14.03,13.95,13.97,471100.0,5.3956,5.4227,5.3918,5.3995,471100.0
2014-04-30 11:20:00,13.97,14.03,13.97,14.03,215500.0,5.3995,5.4227,5.3995,5.4227,215500.0
2014-04-30 11:30:00,14.03,14.09,14.03,14.08,269900.0,5.4227,5.4459,5.4227,5.442,269900.0
2014-04-30 11:40:00,14.07,14.08,14.02,14.06,247500.0,5.4381,5.442,5.4188,5.4343,247500.0
2014-04-30 11:50:00,14.06,14.09,14.02,14.05,215300.0,5.4343,5.4459,5.4188,5.4304,215300.0
2014-04-30 12:00:00,14.05,14.05,14.01,14.04,200800.0,5.4304,5.4304,5.415,5.4266,200800.0
2014-04-30 12:10:00,14.04,14.04,14.0,14.03,162200.0,5.4266,5.4266,5.4111,5.4227,162200.0
2014-04-30 12:20:00,14.02,14.03,14.0,14.02,112300.0,5.4188,5.4227,5.4111,5.4188,112300.0
2014-04-30 12:30:00,14.02,14.03,13.99,14.0,130100.0,5.4188,5.4227,5.4072,5.4111,130100.0
2014-04-30 12:40:00,14.01,14.02,13.97,13.98,113700.0,5.415,5.4188,5.3995,5.4034,113700.0
2014-04-30 12:50:00,13.97,13.99,13.95,13.96,302300.0,5.3995,5.4072,5.3918,5.3956,302300.0
2014-04-30 13:00:00,13.96,13.96,13.95,13.96,72500.0,5.3956,5.3956,5.3918,5.3956,72500.0
2014-04-30 13:10:00,13.96,13.98,13.95,13.98,158400.0,5.3956,5.4034,5.3918,5.4034,158400.0
2014-04-30 13:20:00,13.98,13.98,13.92,13.96,373800.0,5.4034,5.4034,5.3802,5.3956,373800.0
2014-04-30 13:30:00,13.96,13.98,13.91,13.92,277600.0,5.3956,5.4034,5.3763,5.3802,277600.0
2014-04-30 13:40:00,13.93,13.93,13.89,13.89,345100.0,5.384,5.384,5.3686,5.3686,345100.0
2014-04-30 13:50:00,13.9,13.93,13.89,13.89,287100.0,5.3724,5.384,5.3686,5.3686,287100.0
2014-04-30 14:00:00,13.89,13.96,13.87,13.92,405500.0,5.3686,5.3956,5.3608,5.3802,405500.0
2014-04-30 14:10:00,13.92,13.92,13.86,13.9,553900.0,5.3802,5.3802,5.357,5.3724,553900.0
2014-04-30 14:20:00,13.9,13.92,13.88,13.91,409700.0,5.3724,5.3802,5.3647,5.3763,409700.0
2014-04-30 14:30:00,13.91,13.92,13.9,13.91,465300.0,5.3763,5.3802,5.3724,5.3763,465300.0
2014-04-30 14:40:00,13.91,13.93,13.89,13.92,265100.0,5.3763,5.384,5.3686,5.3802,265100.0
2014-04-30 14:50:00,13.92,13.93,13.88,13.91,437100.0,5.3802,5.384,5.3647,5.3763,437100.0
2014-04-30 15:00:00,13.9,13.91,13.85,13.86,302500.0,5.3724,5.3763,5.3531,5.357,302500.0
2014-04-30 15:10:00,13.86,13.89,13.85,13.89,252800.0,5.357,5.3686,5.3531,5.3686,252800.0
2014-04-30 15:20:00,13.89,13.89,13.85,13.86,301300.0,5.3686,5.3686,5.3531,5.357,301300.0
2014-04-30 15:30:00,13.87,13.91,13.87,13.9,456500.0,5.3608,5.3763,5.3608,5.3724,456500.0
2014-04-30 15:40:00,13.9,13.91,13.86,13.88,1190400.0,5.3724,5.3763,5.357,5.3647,1190400.0
2014-04-30 15:50:00,13.88,13.92,13.87,13.9,2077800.0,5.3647,5.3802,5.3608,5.3724,2077800.0
2014-05-01 09:30:00,13.84,13.9,13.7,13.86,540900.0,5.3493,5.3724,5.2951,5.357,540900.0
2014-05-01 09:40:00,13.87,13.93,13.84,13.85,372600.0,5.3608,5.384,5.3493,5.3531,372600.0
2014-05-01 09:50:00,13.85,13.86,13.73,13.75,410700.0,5.3531,5.357,5.3067,5.3145,410700.0
2014-05-01 10:00:00,13.75,13.81,13.72,13.77,392700.0,5.3145,5.3377,5.3029,5.3222,392700.0
2014-05-01 10:10:00,13.77,13.79,13.73,13.74,253400.0,5.3222,5.3299,5.3067,5.3106,253400.0
2014-05-01 10:20:00,13.73,13.78,13.73,13.74,277200.0,5.3067,5.3261,5.3067,5.3106,277200.0
2014-05-01 10:30:00,13.74,13.78,13.72,13.78,367400.0,5.3106,5.3261,5.3029,5.3261,367400.0
2014-05-01 10:40:00,13.78,13.84,13.77,13.77,315300.0,5.3261,5.3493,5.3222,5.3222,315300.0
2014-05-01 10:50:00,13.77,13.79,13.74,13.76,255800.0,5.3222,5.3299,5.3106,5.3183,255800.0
2014-05-01 11:00:00,13.77,13.78,13.74,13.75,202900.0,5.3222,5.3261,5.3106,5.3145,202900.0
2014-05-01 11:10:00,13.76,13.76,13.72,13.73,203800.0,5.3183,5.3183,5.3029,5.3067,203800.0
2014-05-01 11:20:00,13.73,13.73,13.66,13.67,472800.0,5.3067,5.3067,5.2797,5.2835,472800.0
2014-05-01 11:30:00,13.67,13.72,13.66,13.67,257900.0,5.2835,5.3029,5.2797,5.2835,257900.0
2014-05-01 11:40:00,13.67,13.69,13.64,13.67,322500.0,5.2835,5.2913,5.2719,5.2835,322500.0
2014-05-01 11:50:00,13.68,13.77,13.67,13.76,321100.0,5.2874,5.3222,5.2835,5.3183,321100.0
2014-05-01 12:00:00,13.77,13.78,13.7,13.72,234200.0,5.3222,5.3261,5.2951,5.3029,234200.0
2014-05-01 12:10:00,13.72,13.73,13.7,13.73,127000.0,5.3029,5.3067,5.2951,5.3067,127000.0
2014-05-01 12:20:00,13.73,13.75,13.72,13.73,162700.0,5.3067,5.3145,5.3029,5.3067,162700.0
2014-05-01 12:30:00,13.72,13.79,13.72,13.77,261400.0,5.3029,5.3299,5.3029,5.3222,261400.0
2014-05-01 12:40:00,13.77,13.77,13.72,13.76,215800.0,5.3222,5.3222,5.3029,5.3183,215800.0
2014-05-01 12:50:00,13.76,13.8,13.74,13.74,285900.0,5.3183,5.3338,5.3106,5.3106,285900.0
2014-05-01 13:00:00,13.75,13.75,13.72,13.73,183400.0,5.3145,5.3145,5.3029,5.3067,183400.0
2014-05-01 13:10:00,13.72,13.72,13.68,13.7,279100.0,5.3029,5.3029,5.2874,5.2951,279100.0
2014-05-01 13:20:00,13.7,13.73,13.68,13.71,165400.0,5.2951,5.3067,5.2874,5.299,165400.0
2014-05-01 13:30:00,13.71,13.79,13.71,13.78,309100.0,5.299,5.3299,5.299,5.3261,309100.0
2014-05-01 13:40:00,13.78,13.79,13.75,13.75,229400.0,5.3261,5.3299,5.3145,5.3145,229400.0
2014-05-01 13:50:00,13.76,13.76,13.71,13.72,134400.0,5.3183,5.3183,5.299,5.3029,134400.0
2014-05-01 14:00:00,13.72,13.75,13.71,13.72,187100.0,5.3029,5.3145,5.299,5.3029,187100.0
2014-05-01 14:10:00,13.71,13.77,13.71,13.76,188800.0,5.299,5.3222,5.299,5.3183,188800.0
2014-05-01 14:20:00,13.76,13.76,13.72,13.76,169800.0,5.3183,5.3183,5.3029,5.3183,169800.0
2014-05-01 14:30:00,13.75,13.78,13.74,13.74,109000.0,5.3145,5.3261,5.3106,5.3106,109000.0
2014-05-01 14:40:00,13.74,13.74,13.71,13.73,143000.0,5.3106,5.3106,5.299,5.3067,143000.0
2014-05-01 14:50:00,13.74,13.75,13.72,13.73,137100.0,5.3106,5.3145,5.3029,5.3067,137100.0
2014-05-01 15:00:00,13.73,13.77,13.72,13.75,231500.0,5.3067,5.3222,5.3029,5.3145,231500.0
2014-05-01 15:10:00,13.75,13.77,13.73,13.74,251400.0,5.3145,5.3222,5.3067,5.3106,251400.0
2014-05-01 15:20:00,13.74,13.74,13.71,13.72,223700.0,5.3106,5.3106,5.299,5.3029,223700.0
2014-05-01 15:30:00,13.71,13.74,13.7,13.71,342900.0,5.299,5.3106,5.2951,5.299,342900.0
2014-05-01 15:40:00,13.72,13.77,13.69,13.74,594500.0,5.3029,5.3222,5.2913,5.3106,594500.0
2014-05-01 15:50:00,13.75,13.77,13.72,13.76,810700.0,5.3145,5.3222,5.3029,5.3183,810700.0
2014-05-02 09:30:00,14.12,14.18,14.08,14.11,1632700.0,5.4575,5.4807,5.442,5.4536,1632700.0
2014-05-02 09:40:00,14.11,14.15,14.05,14.13,2333200.0,5.4536,5.4691,5.4304,5.4613,2333200.0
2014-05-02 09:50:00,14.12,14.32,14.11,14.32,1207300.0,5.4575,5.5348,5.4536,5.5348,1207300.0
2014-05-02 10:00:00,14.32,14.38,14.29,14.34,1016600.0,5.5348,5.558,5.5232,5.5425,1016600.0
2014-05-02 10:10:00,14.34,14.49,14.33,14.34,1813100.0,5.5425,5.6005,5.5386,5.5425,1813100.0
2014-05-02 10:20:00,14.34,14.35,14.26,14.32,2471300.0,5.5425,5.5464,5.5116,5.5348,2471300.0
2014-05-02 10:30:00,14.32,14.38,14.28,14.29,1448200.0,5.5348,5.558,5.5193,5.5232,1448200.0
2014-05-02 10:40:00,14.29,14.35,14.25,14.26,1402800.0,5.5232,5.5464,5.5077,5.5116,1402800.0
2014-05-02 10:50:00,14.26,14.3,14.24,14.25,877200.0,5.5116,5.527,5.5039,5.5077,877200.0
2014-05-02 11:00:00,14.25,14.32,14.23,14.31,327700.0,5.5077,5.5348,5.5,5.5309,327700.0
2014-05-02 11:10:00,14.3,14.33,14.29,14.33,465100.0,5.527,5.5386,5.5232,5.5386,465100.0
2014-05-02 11:20:00,14.33,14.35,14.31,14.34,411200.0,5.5386,5.5464,5.5309,5.5425,411200.0
2014-05-02 11:30:00,14.34,14.41,14.34,14.4,395600.0,5.5425,5.5696,5.5425,5.5657,395600.0
2014-05-02 11:40:00,14.4,14.45,14.38,14.42,441900.0,5.5657,5.585,5.558,5.5734,441900.0
2014-05-02 11:50:00,14.42,14.45,14.4,14.44,292000.0,5.5734,5.585,5.5657,5.5812,292000.0
2014-05-02 12:00:00,14.45,14.49,14.43,14.48,466400.0,5.585,5.6005,5.5773,5.5966,466400.0
2014-05-02 12:10:00,14.47,14.49,14.39,14.4,379100.0,5.5927,5.6005,5.5618,5.5657,379100.0
2014-05-02 12:20:00,14.4,14.44,14.38,14.44,451200.0,5.5657,5.5812,5.558,5.5812,451200.0
2014-05-02 12:30:00,14.44,14.45,14.41,14.41,270500.0,5.5812,5.585,5.5696,5.5696,270500.0
2014-05-02 12:40:00,14.42,14.48,14.42,14.48,444500.0,5.5734,5.5966,5.5734,5.5966,444500.0
2014-05-02 12:50:00,14.47,14.5,14.47,14.5,359700.0,5.5927,5.6043,5.5927,5.6043,359700.0
2014-05-02 13:00:00,14.5,14.55,14.49,14.55,656500.0,5.6043,5.6237,5.6005,5.6237,656500.0
2014-05-02 13:10:00,14.55,14.61,14.54,14.58,973000.0,5.6237,5.6469,5.6198,5.6353,973000.0
2014-05-02 13:20:00,14.58,14.62,14.57,14.62,685600.0,5.6353,5.6507,5.6314,5.6507,685600.0
2014-05-02 13:30:00,14.62,14.66,14.59,14.66,732900.0,5.6507,5.6662,5.6391,5.6662,732900.0
2014-05-02 13:40:00,14.66,14.7,14.63,14.68,622600.0,5.6662,5.6816,5.6546,5.6739,622600.0
2014-05-02 13:50:00,14.69,14.7,14.63,14.63,509600.0,5.6778,5.6816,5.6546,5.6546,509600.0
2014-05-02 14:00:00,14.63,14.64,14.54,14.54,751600.0,5.6546,5.6585,5.6198,5.6198,751600.0
2014-05-02 14:10:00,14.54,14.56,14.52,14.54,632200.0,5.6198,5.6275,5.6121,5.6198,632200.0
2014-05-02 14:20:00,14.54,14.58,14.53,14.55,485400.0,5.6198,5.6353,5.6159,5.6237,485400.0
2014-05-02 14:30:00,14.54,14.61,14.53,14.6,331500.0,5.6198,5.6469,5.6159,5.643,331500.0
2014-05-02 14:40:00,14.61,14.63,14.6,14.62,233700.0,5.6469,5.6546,5.643,5.6507,233700.0
2014-05-02 14:50:00,14.62,14.65,14.6,14.65,347200.0,5.6507,5.6623,5.643,5.6623,347200.0
2014-05-02 15:00:00,14.65,14.65,14.63,14.64,202300.0,5.6623,5.6623,5.6546,5.6585,202300.0
2014-05-02 15:10:00,14.63,14.64,14.59,14.62,622600.0,5.6546,5.6585,5.6391,5.6507,622600.0
2014-05-02 15:20:00,14.61,14.63,14.59,14.6,500000.0,5.6469,5.6546,5.6391,5.643,500000.0
2014-05-02 15:30:00,14.6,14.64,14.59,14.63,687800.0,5.643,5.6585,5.6391,5.6546,687800.0
2014-05-02 15:40:00,14.62,14.64,14.58,14.61,680800.0,5.6507,5.6585,5.6353,5.6469,680800.0
2014-05-02 15:50:00,14.61,14.62,14.59,14.62,1134900.0,5.6469,5.6507,5.6391,5.6507,1134900.0
2014-05-05 09:30:00,14.56,14.71,14.52,14.71,942800.0,5.6275,5.6855,5.6121,5.6855,942800.0
2014-05-05 09:40:00,14.71,14.74,14.65,14.7,515400.0,5.6855,5.6971,5.6623,5.6816,515400.0
2014-05-05 09:50:00,14.7,14.78,14.61,14.63,763300.0,5.6816,5.7126,5.6469,5.6546,763300.0
2014-05-05 10:00:00,14.63,14.71,14.62,14.63,587600.0,5.6546,5.6855,5.6507,5.6546,587600.0
2014-05-05 10:10:00,14.63,14.66,14.6,14.65,403200.0,5.6546,5.6662,5.643,5.6623,403200.0
2014-05-05 10:20:00,14.65,14.65,14.59,14.61,440700.0,5.6623,5.6623,5.6391,5.6469,440700.0
2014-05-05 10:30:00,14.6,14.62,14.55,14.57,489100.0,5.643,5.6507,5.6237,5.6314,489100.0
2014-05-05 10:40:00,14.57,14.61,14.56,14.6,346600.0,5.6314,5.6469,5.6275,5.643,346600.0
2014-05-05 10:50:00,14.6,14.64,14.59,14.61,441900.0,5.643,5.6585,5.6391,5.6469,441900.0
2014-05-05 11:00:00,14.61,14.63,14.6,14.62,314000.0,5.6469,5.6546,5.643,5.6507,314000.0
2014-05-05 11:10:00,14.62,14.69,14.62,14.66,318800.0,5.6507,5.6778,5.6507,5.6662,318800.0
2014-05-05 11:20:00,14.67,14.69,14.64,14.66,324600.0,5.6701,5.6778,5.6585,5.6662,324600.0
2014-05-05 11:30:00,14.67,14.68,14.61,14.61,354300.0,5.6701,5.6739,5.6469,5.6469,354300.0
2014-05-05 11:40:00,14.61,14.65,14.58,14.59,417300.0,5.6469,5.6623,5.6353,5.6391,417300.0
2014-05-05 11:50:00,14.59,14.59,14.51,14.57,969400.0,5.6391,5.6391,5.6082,5.6314,969400.0
2014-05-05 12:00:00,14.57,14.58,14.52,14.53,383800.0,5.6314,5.6353,5.6121,5.6159,383800.0
2014-05-05 12:10:00,14.53,14.61,14.53,14.57,285100.0,5.6159,5.6469,5.6159,5.6314,285100.0
2014-05-05 12:20:00,14.57,14.58,14.53,14.54,325100.0,5.6314,5.6353,5.6159,5.6198,325100.0
2014-05-05 12:30:00,14.54,14.59,14.54,14.59,313900.0,5.6198,5.6391,5.6198,5.6391,313900.0
2014-05-05 12:40:00,14.59,14.61,14.56,14.57,266000.0,5.6391,5.6469,5.6275,5.6314,266000.0
2014-05-05 12:50:00,14.57,14.59,14.55,14.56,120300.0,5.6314,5.6391,5.6237,5.6275,120300.0
2014-05-05 13:00:00,14.56,14.58,14.54,14.56,262600.0,5.6275,5.6353,5.6198,5.6275,262600.0
2014-05-05 13:10:00,14.56,14.57,14.54,14.57,507400.0,5.6275,5.6314,5.6198,5.6314,507400.0
2014-05-05 13:20:00,14.57,14.57,14.49,14.5,312100.0,5.6314,5.6314,5.6005,5.6043,312100.0
2014-05-05 13:30:00,14.5,14.52,14.44,14.46,365600.0,5.6043,5.6121,5.5812,5.5889,365600.0
2014-05-05 13:40:00,14.46,14.46,14.38,14.44,424000.0,5.5889,5.5889,5.558,5.5812,424000.0
2014-05-05 13:50:00,14.44,14.48,14.42,14.43,318700.0,5.5812,5.5966,5.5734,5.5773,318700.0
2014-05-05 14:00:00,14.43,14.51,14.42,14.49,425500.0,5.5773,5.6082,5.5734,5.6005,425500.0
2014-05-05 14:10:00,14.49,14.51,14.46,14.48,345700.0,5.6005,5.6082,5.5889,5.5966,345700.0
2014-05-05 14:20:00,14.48,14.52,14.48,14.49,294100.0,5.5966,5.6121,5.5966,5.6005,294100.0
2014-05-05 14:30:00,14.49,14.53,14.48,14.53,230100.0,5.6005,5.6159,5.5966,5.6159,230100.0
2014-05-05 14:40:00,14.53,14.55,14.51,14.53,256800.0,5.6159,5.6237,5.6082,5.6159,256800.0
2014-05-05 14:50:00,14.53,14.54,14.49,14.49,180700.0,5.6159,5.6198,5.6005,5.6005,180700.0
2014-05-05 15:00:00,14.49,14.52,14.48,14.52,249800.0,5.6005,5.6121,5.5966,5.6121,249800.0
2014-05-05 15:10:00,14.52,14.54,14.5,14.52,237800.0,5.6121,5.6198,5.6043,5.6121,237800.0
2014-05-05 15:20:00,14.52,14.53,14.49,14.51,246000.0,5.6121,5.6159,5.6005,5.6082,246000.0
2014-05-05 15:30:00,14.51,14.55,14.5,14.55,386600.0,5.6082,5.6237,5.6043,5.6237,386600.0
2014-05-05 15:40:00,14.55,14.56,14.54,14.56,580500.0,5.6237,5.6275,5.6198,5.6275,580500.0
2014-05-05 15:50:00,14.56,14.59,14.54,14.56,1491600.0,5.6275,5.6391,5.6198,5.6275,1491600.0
2014-05-06 09:30:00,14.52,14.7,14.5,14.7,1105100.0,5.6121,5.6816,5.6043,5.6816,1105100.0
2014-05-06 09:40:00,14.69,14.8,14.68,14.79,1388000.0,5.6778,5.7203,5.6739,5.7164,1388000.0
2014-05-06 09:50:00,14.79,14.88,14.75,14.84,971700.0,5.7164,5.7512,5.701,5.7358,971700.0
2014-05-06 10:00:00,14.85,14.86,14.78,14.8,1330900.0,5.7396,5.7435,5.7126,5.7203,1330900.0
2014-05-06 10:10:00,14.79,14.83,14.75,14.81,940300.0,5.7164,5.7319,5.701,5.7242,940300.0
2014-05-06 10:20:00,14.81,14.87,14.8,14.87,930000.0,5.7242,5.7474,5.7203,5.7474,930000.0
2014-05-06 10:30:00,14.87,14.95,14.85,14.9,1345100.0,5.7474,5.7783,5.7396,5.7589,1345100.0
2014-05-06 10:40:00,14.9,14.91,14.84,14.86,852900.0,5.7589,5.7628,5.7358,5.7435,852900.0
2014-05-06 10:50:00,14.85,14.87,14.79,14.85,1526800.0,5.7396,5.7474,5.7164,5.7396,1526800.0
2014-05-06 11:00:00,14.85,14.88,14.83,14.87,510700.0,5.7396,5.7512,5.7319,5.7474,510700.0
2014-05-06 11:10:00,14.87,14.97,14.86,14.94,705200.0,5.7474,5.786,5.7435,5.7744,705200.0
2014-05-06 11:20:00,14.93,15.04,14.89,15.04,1019500.0,5.7705,5.8131,5.7551,5.8131,1019500.0
2014-05-06 11:30:00,15.04,15.14,15.01,15.11,1175500.0,5.8131,5.8517,5.8015,5.8401,1175500.0
2014-05-06 11:40:00,15.11,15.22,15.1,15.17,1337400.0,5.8401,5.8826,5.8362,5.8633,1337400.0
2014-05-06 11:50:00,15.17,15.2,15.12,15.18,614500.0,5.8633,5.8749,5.844,5.8672,614500.0
2014-05-06 12:00:00,15.17,15.21,15.16,15.17,821700.0,5.8633,5.8788,5.8594,5.8633,821700.0
2014-05-06 12:10:00,15.18,15.27,15.17,15.26,1054800.0,5.8672,5.902,5.8633,5.8981,1054800.0
2014-05-06 12:20:00,15.25,15.3,15.25,15.28,833300.0,5.8942,5.9135,5.8942,5.9058,833300.0
2014-05-06 12:30:00,15.28,15.4,15.27,15.37,1744700.0,5.9058,5.9522,5.902,5.9406,1744700.0
2014-05-06 12:40:00,15.37,15.38,15.29,15.3,860400.0,5.9406,5.9445,5.9097,5.9135,860400.0
2014-05-06 12:50:00,15.29,15.36,15.29,15.33,745300.0,5.9097,5.9367,5.9097,5.9251,745300.0
2014-05-06 13:00:00,15.33,15.36,15.32,15.33,413600.0,5.9251,5.9367,5.9213,5.9251,413600.0
2014-05-06 13:10:00,15.33,15.35,15.31,15.33,366300.0,5.9251,5.9329,5.9174,5.9251,366300.0
2014-05-06 13:20:00,15.33,15.37,15.32,15.33,828800.0,5.9251,5.9406,5.9213,5.9251,828800.0
2014-05-06 13:30:00,15.33,15.35,15.3,15.31,1039900.0,5.9251,5.9329,5.9135,5.9174,1039900.0
2014-05-06 13:40:00,15.3,15.35,15.29,15.34,730300.0,5.9135,5.9329,5.9097,5.929,730300.0
2014-05-06 13:50:00,15.35,15.4,15.34,15.4,813300.0,5.9329,5.9522,5.929,5.9522,813300.0
2014-05-06 14:00:00,15.4,15.49,15.39,15.46,1037100.0,5.9522,5.987,5.9483,5.9754,1037100.0
2014-05-06 14:10:00,15.46,15.46,15.37,15.39,1132000.0,5.9754,5.9754,5.9406,5.9483,1132000.0
2014-05-06 14:20:00,15.38,15.4,15.35,15.36,544500.0,5.9445,5.9522,5.9329,5.9367,544500.0
2014-05-06 14:30:00,15.36,15.38,15.35,15.37,574900.0,5.9367,5.9445,5.9329,5.9406,574900.0
2014-05-06 14:40:00,15.36,15.37,15.3,15.31,740000.0,5.9367,5.9406,5.9135,5.9174,740000.0
2014-05-06 14:50:00,15.31,15.31,15.24,15.28,546200.0,5.9174,5.9174,5.8904,5.9058,546200.0
2014-05-06 15:00:00,15.27,15.28,15.24,15.25,835200.0,5.902,5.9058,5.8904,5.8942,835200.0
2014-05-06 15:10:00,15.25,15.26,15.2,15.21,924700.0,5.8942,5.8981,5.8749,5.8788,924700.0
2014-05-06 15:20:00,15.21,15.21,15.12,15.18,936000.0,5.8788,5.8788,5.844,5.8672,936000.0
2014-05-06 15:30:00,15.18,15.21,15.17,15.21,985100.0,5.8672,5.8788,5.8633,5.8788,985100.0
2014-05-06 15:40:00,15.2,15.26,15.2,15.26,973600.0,5.8749,5.8981,5.8749,5.8981,973600.0
2014-05-06 15:50:00,15.26,15.31,15.25,15.3,3770600.0,5.8981,5.9174,5.8942,5.9135,3770600.0
2014-05-07 09:30:00,15.34,15.38,15.03,15.2,2415400.0,5.929,5.9445,5.8092,5.8749,2415400.0
2014-05-07 09:40:00,15.2,15.29,15.16,15.27,956000.0,5.8749,5.9097,5.8594,5.902,956000.0
2014-05-07 09:50:00,15.28,15.36,15.26,15.3,1158900.0,5.9058,5.9367,5.8981,5.9135,1158900.0
2014-05-07 10:00:00,15.3,15.33,15.22,15.25,1558800.0,5.9135,5.9251,5.8826,5.8942,1558800.0
2014-05-07 10:10:00,15.25,15.3,15.19,15.2,948500.0,5.8942,5.9135,5.871,5.8749,948500.0
2014-05-07 10:20:00,15.2,15.3,15.18,15.3,858400.0,5.8749,5.9135,5.8672,5.9135,858400.0
2014-05-07 10:30:00,15.3,15.5,15.28,15.48,1440800.0,5.9135,5.9909,5.9058,5.9831,1440800.0
2014-05-07 10:40:00,15.48,15.57,15.44,15.56,1372200.0,5.9831,6.0179,5.9677,6.014,1372200.0
2014-05-07 10:50:00,15.56,15.63,15.53,15.54,2190200.0,6.014,6.0411,6.0024,6.0063,2190200.0
2014-05-07 11:00:00,15.55,15.6,15.5,15.6,1229300.0,6.0102,6.0295,5.9909,6.0295,1229300.0
2014-05-07 11:10:00,15.59,15.62,15.56,15.58,840400.0,6.0256,6.0372,6.014,6.0218,840400.0
2014-05-07 11:20:00,15.57,15.66,15.56,15.65,895000.0,6.0179,6.0527,6.014,6.0488,895000.0
2014-05-07 11:30:00,15.66,15.69,15.61,15.66,788300.0,6.0527,6.0643,6.0334,6.0527,788300.0
2014-05-07 11:40:00,15.65,15.69,15.63,15.67,590100.0,6.0488,6.0643,6.0411,6.0566,590100.0
2014-05-07 11:50:00,15.67,15.76,15.65,15.75,1496600.0,6.0566,6.0913,6.0488,6.0875,1496600.0
2014-05-07 12:00:00,15.74,15.78,15.73,15.76,1213100.0,6.0836,6.0991,6.0797,6.0913,1213100.0
2014-05-07 12:10:00,15.76,15.79,15.74,15.77,767500.0,6.0913,6.1029,6.0836,6.0952,767500.0
2014-05-07 12:20:00,15.76,15.78,15.72,15.74,561200.0,6.0913,6.0991,6.0759,6.0836,561200.0
2014-05-07 12:30:00,15.75,15.78,15.74,15.76,517900.0,6.0875,6.0991,6.0836,6.0913,517900.0
2014-05-07 12:40:00,15.76,15.76,15.73,15.75,332000.0,6.0913,6.0913,6.0797,6.0875,332000.0
2014-05-07 12:50:00,15.75,15.76,15.73,15.75,429200.0,6.0875,6.0913,6.0797,6.0875,429200.0
2014-05-07 13:00:00,15.75,15.76,15.71,15.71,733200.0,6.0875,6.0913,6.072,6.072,733200.0
2014-05-07 13:10:00,15.71,15.73,15.65,15.66,1529700.0,6.072,6.0797,6.0488,6.0527,1529700.0
2014-05-07 13:20:00,15.66,15.72,15.65,15.68,1097600.0,6.0527,6.0759,6.0488,6.0604,1097600.0
2014-05-07 13:30:00,15.68,15.71,15.68,15.7,628100.0,6.0604,6.072,6.0604,6.0682,628100.0
2014-05-07 13:40:00,15.7,15.71,15.64,15.71,1205000.0,6.0682,6.072,6.045,6.072,1205000.0
2014-05-07 13:50:00,15.71,15.71,15.66,15.7,552500.0,6.072,6.072,6.0527,6.0682,552500.0
2014-05-07 14:00:00,15.7,15.75,15.69,15.74,1034800.0,6.0682,6.0875,6.0643,6.0836,1034800.0
2014-05-07 14:10:00,15.73,15.76,15.72,15.75,447300.0,6.0797,6.0913,6.0759,6.0875,447300.0
2014-05-07 14:20:00,15.75,15.76,15.71,15.74,354700.0,6.0875,6.0913,6.072,6.0836,354700.0
2014-05-07 14:30:00,15.74,15.74,15.67,15.69,647700.0,6.0836,6.0836,6.0566,6.0643,647700.0
2014-05-07 14:40:00,15.68,15.75,15.68,15.74,813200.0,6.0604,6.0875,6.0604,6.0836,813200.0
2014-05-07 14:50:00,15.74,15.77,15.74,15.76,598300.0,6.0836,6.0952,6.0836,6.0913,598300.0
2014-05-07 15:00:00,15.76,15.76,15.7,15.74,512300.0,6.0913,6.0913,6.0682,6.0836,512300.0
2014-05-07 15:10:00,15.74,15.74,15.69,15.69,614800.0,6.0836,6.0836,6.0643,6.0643,614800.0
2014-05-07 15:20:00,15.7,15.71,15.64,15.64,725100.0,6.0682,6.072,6.045,6.045,725100.0
2014-05-07 15:30:00,15.64,15.65,15.55,15.59,1223800.0,6.045,6.0488,6.0102,6.0256,1223800.0
2014-05-07 15:40:00,15.59,15.65,15.58,15.64,1198200.0,6.0256,6.0488,6.0218,6.045,1198200.0
2014-05-07 15:50:00,15.64,15.68,15.61,15.65,1939600.0,6.045,6.0604,6.0334,6.0488,1939600.0
2014-05-08 09:30:00,15.81,15.85,15.74,15.75,1968600.0,6.1107,6.1261,6.0836,6.0875,1968600.0
2014-05-08 09:40:00,15.75,15.75,15.51,15.53,1458800.0,6.0875,6.0875,5.9947,6.0024,1458800.0
2014-05-08 09:50:00,15.52,15.56,15.42,15.52,885200.0,5.9986,6.014,5.9599,5.9986,885200.0
2014-05-08 10:00:00,15.52,15.6,15.48,15.5,579100.0,5.9986,6.0295,5.9831,5.9909,579100.0
2014-05-08 10:10:00,15.5,15.58,15.46,15.46,528000.0,5.9909,6.0218,5.9754,5.9754,528000.0
2014-05-08 10:20:00,15.46,15.46,15.28,15.32,1017300.0,5.9754,5.9754,5.9058,5.9213,1017300.0
2014-05-08 10:30:00,15.32,15.33,14.99,15.16,2692100.0,5.9213,5.9251,5.7937,5.8594,2692100.0
2014-05-08 10:40:00,15.17,15.29,15.13,15.18,1720200.0,5.8633,5.9097,5.8478,5.8672,1720200.0
2014-05-08 10:50:00,15.17,15.18,15.09,15.14,499300.0,5.8633,5.8672,5.8324,5.8517,499300.0
2014-05-08 11:00:00,15.14,15.16,15.1,15.13,366100.0,5.8517,5.8594,5.8362,5.8478,366100.0
2014-05-08 11:10:00,15.14,15.24,15.13,15.21,523000.0,5.8517,5.8904,5.8478,5.8788,523000.0
2014-05-08 11:20:00,15.21,15.26,15.18,15.24,446300.0,5.8788,5.8981,5.8672,5.8904,446300.0
2014-05-08 11:30:00,15.23,15.33,15.22,15.28,495000.0,5.8865,5.9251,5.8826,5.9058,495000.0
2014-05-08 11:40:00,15.28,15.31,15.23,15.31,425100.0,5.9058,5.9174,5.8865,5.9174,425100.0
2014-05-08 11:50:00,15.3,15.33,15.28,15.32,522600.0,5.9135,5.9251,5.9058,5.9213,522600.0
2014-05-08 12:00:00,15.32,15.35,15.29,15.33,285200.0,5.9213,5.9329,5.9097,5.9251,285200.0
2014-05-08 12:10:00,15.34,15.35,15.31,15.32,271500.0,5.929,5.9329,5.9174,5.9213,271500.0
2014-05-08 12:20:00,15.31,15.36,15.31,15.32,272600.0,5.9174,5.9367,5.9174,5.9213,272600.0
2014-05-08 12:30:00,15.31,15.33,15.29,15.32,252800.0,5.9174,5.9251,5.9097,5.9213,252800.0
2014-05-08 12:40:00,15.32,15.34,15.31,15.31,125700.0,5.9213,5.929,5.9174,5.9174,125700.0
2014-05-08 12:50:00,15.31,15.35,15.31,15.33,156800.0,5.9174,5.9329,5.9174,5.9251,156800.0
2014-05-08 13:00:00,15.33,15.33,15.28,15.32,428400.0,5.9251,5.9251,5.9058,5.9213,428400.0
2014-05-08 13:10:00,15.32,15.32,15.25,15.28,1072700.0,5.9213,5.9213,5.8942,5.9058,1072700.0
2014-05-08 13:20:00,15.28,15.29,15.26,15.28,545100.0,5.9058,5.9097,5.8981,5.9058,545100.0
2014-05-08 13:30:00,15.28,15.31,15.27,15.28,352800.0,5.9058,5.9174,5.902,5.9058,352800.0
2014-05-08 13:40:00,15.29,15.32,15.26,15.26,330100.0,5.9097,5.9213,5.8981,5.8981,330100.0
2014-05-08 13:50:00,15.27,15.29,15.26,15.27,239000.0,5.902,5.9097,5.8981,5.902,239000.0
2014-05-08 14:00:00,15.28,15.28,15.22,15.24,311000.0,5.9058,5.9058,5.8826,5.8904,311000.0
2014-05-08 14:10:00,15.24,15.26,15.2,15.22,268200.0,5.8904,5.8981,5.8749,5.8826,268200.0
2014-05-08 14:20:00,15.22,15.23,15.17,15.2,211000.0,5.8826,5.8865,5.8633,5.8749,211000.0
2014-05-08 14:30:00,15.21,15.22,15.14,15.15,323800.0,5.8788,5.8826,5.8517,5.8556,323800.0
2014-05-08 14:40:00,15.16,15.17,15.13,15.13,319600.0,5.8594,5.8633,5.8478,5.8478,319600.0
2014-05-08 14:50:00,15.14,15.19,15.12,15.14,477400.0,5.8517,5.871,5.844,5.8517,477400.0
2014-05-08 15:00:00,15.14,15.17,15.13,15.14,468600.0,5.8517,5.8633,5.8478,5.8517,468600.0
2014-05-08 15:10:00,15.14,15.21,15.14,15.17,517800.0,5.8517,5.8788,5.8517,5.8633,517800.0
2014-05-08 15:20:00,15.17,15.18,15.11,15.12,595900.0,5.8633,5.8672,5.8401,5.844,595900.0
2014-05-08 15:30:00,15.12,15.16,15.11,15.13,614000.0,5.844,5.8594,5.8401,5.8478,614000.0
2014-05-08 15:40:00,15.13,15.17,15.1,15.17,852200.0,5.8478,5.8633,5.8362,5.8633,852200.0
2014-05-08 15:50:00,15.17,15.19,15.14,15.17,1693600.0,5.8633,5.871,5.8517,5.8633,1693600.0
2014-05-09 09:30:00,15.11,15.31,15.08,15.29,1621900.0,5.8401,5.9174,5.8285,5.9097,1621900.0
2014-05-09 09:40:00,15.3,15.32,15.18,15.22,1145000.0,5.9135,5.9213,5.8672,5.8826,1145000.0
2014-05-09 09:50:00,15.22,15.25,15.17,15.24,1171100.0,5.8826,5.8942,5.8633,5.8904,1171100.0
2014-05-09 10:00:00,15.23,15.28,15.17,15.25,646600.0,5.8865,5.9058,5.8633,5.8942,646600.0
2014-05-09 10:10:00,15.25,15.34,15.23,15.3,578800.0,5.8942,5.929,5.8865,5.9135,578800.0
2014-05-09 10:20:00,15.3,15.43,15.29,15.37,709500.0,5.9135,5.9638,5.9097,5.9406,709500.0
2014-05-09 10:30:00,15.37,15.39,15.26,15.28,734900.0,5.9406,5.9483,5.8981,5.9058,734900.0
2014-05-09 10:40:00,15.28,15.35,15.26,15.34,565200.0,5.9058,5.9329,5.8981,5.929,565200.0
2014-05-09 10:50:00,15.34,15.41,15.33,15.39,842400.0,5.929,5.9561,5.9251,5.9483,842400.0
2014-05-09 11:00:00,15.39,15.39,15.32,15.34,282400.0,5.9483,5.9483,5.9213,5.929,282400.0
2014-05-09 11:10:00,15.33,15.34,15.25,15.27,416800.0,5.9251,5.929,5.8942,5.902,416800.0
2014-05-09 11:20:00,15.27,15.32,15.26,15.32,290800.0,5.902,5.9213,5.8981,5.9213,290800.0
2014-05-09 11:30:00,15.33,15.37,15.29,15.36,346500.0,5.9251,5.9406,5.9097,5.9367,346500.0
2014-05-09 11:40:00,15.37,15.39,15.35,15.38,272800.0,5.9406,5.9483,5.9329,5.9445,272800.0
2014-05-09 11:50:00,15.38,15.38,15.26,15.3,360800.0,5.9445,5.9445,5.8981,5.9135,360800.0
2014-05-09 12:00:00,15.3,15.31,15.25,15.27,302200.0,5.9135,5.9174,5.8942,5.902,302200.0
2014-05-09 12:10:00,15.27,15.29,15.26,15.26,263900.0,5.902,5.9097,5.8981,5.8981,263900.0
2014-05-09 12:20:00,15.27,15.27,15.19,15.19,364200.0,5.902,5.902,5.871,5.871,364200.0
2014-05-09 12:30:00,15.19,15.26,15.19,15.22,286300.0,5.871,5.8981,5.871,5.8826,286300.0
2014-05-09 12:40:00,15.22,15.24,15.15,15.2,493700.0,5.8826,5.8904,5.8556,5.8749,493700.0
2014-05-09 12:50:00,15.2,15.28,15.18,15.26,568900.0,5.8749,5.9058,5.8672,5.8981,568900.0
2014-05-09 13:00:00,15.25,15.27,15.21,15.24,217400.0,5.8942,5.902,5.8788,5.8904,217400.0
2014-05-09 13:10:00,15.23,15.24,15.2,15.21,206900.0,5.8865,5.8904,5.8749,5.8788,206900.0
2014-05-09 13:20:00,15.22,15.23,15.17,15.17,199900.0,5.8826,5.8865,5.8633,5.8633,199900.0
2014-05-09 13:30:00,15.18,15.2,15.14,15.2,420700.0,5.8672,5.8749,5.8517,5.8749,420700.0
2014-05-09 13:40:00,15.2,15.22,15.17,15.22,182200.0,5.8749,5.8826,5.8633,5.8826,182200.0
2014-05-09 13:50:00,15.22,15.24,15.21,15.23,179700.0,5.8826,5.8904,5.8788,5.8865,179700.0
2014-05-09 14:00:00,15.23,15.23,15.18,15.21,206000.0,5.8865,5.8865,5.8672,5.8788,206000.0
2014-05-09 14:10:00,15.21,15.22,15.12,15.15,427300.0,5.8788,5.8826,5.844,5.8556,427300.0
2014-05-09 14:20:00,15.14,15.15,15.01,15.04,1079000.0,5.8517,5.8556,5.8015,5.8131,1079000.0
2014-05-09 14:30:00,15.04,15.06,15.0,15.03,520300.0,5.8131,5.8208,5.7976,5.8092,520300.0
2014-05-09 14:40:00,15.04,15.06,15.0,15.01,316000.0,5.8131,5.8208,5.7976,5.8015,316000.0
2014-05-09 14:50:00,15.01,15.09,15.01,15.07,299500.0,5.8015,5.8324,5.8015,5.8247,299500.0
2014-05-09 15:00:00,15.07,15.11,15.06,15.07,278300.0,5.8247,5.8401,5.8208,5.8247,278300.0
2014-05-09 15:10:00,15.07,15.1,15.07,15.09,259800.0,5.8247,5.8362,5.8247,5.8324,259800.0
2014-05-09 15:20:00,15.09,15.09,15.05,15.06,613800.0,5.8324,5.8324,5.8169,5.8208,613800.0
2014-05-09 15:30:00,15.05,15.07,15.04,15.05,500200.0,5.8169,5.8247,5.8131,5.8169,500200.0
2014-05-09 15:40:00,15.05,15.06,15.05,15.06,166900.0,5.8169,5.8208,5.8169,5.8208,166900.0
2014-05-09 15:50:00,15.06,15.11,15.04,15.1,1189500.0,5.8208,5.8401,5.8131,5.8362,1189500.0
2014-05-12 09:30:00,15.19,15.41,15.16,15.16,983700.0,5.871,5.9561,5.8594,5.8594,983700.0
2014-05-12 09:40:00,15.16,15.35,15.14,15.26,524700.0,5.8594,5.9329,5.8517,5.8981,524700.0
2014-05-12 09:50:00,15.26,15.34,15.22,15.25,274100.0,5.8981,5.929,5.8826,5.8942,274100.0
2014-05-12 10:00:00,15.25,15.27,15.18,15.18,515400.0,5.8942,5.902,5.8672,5.8672,515400.0
2014-05-12 10:10:00,15.18,15.27,15.17,15.25,306500.0,5.8672,5.902,5.8633,5.8942,306500.0
2014-05-12 10:20:00,15.25,15.31,15.24,15.31,294800.0,5.8942,5.9174,5.8904,5.9174,294800.0
2014-05-12 10:30:00,15.31,15.36,15.27,15.36,338300.0,5.9174,5.9367,5.902,5.9367,338300.0
2014-05-12 10:40:00,15.36,15.38,15.27,15.27,309000.0,5.9367,5.9445,5.902,5.902,309000.0
2014-05-12 10:50:00,15.27,15.32,15.26,15.31,291000.0,5.902,5.9213,5.8981,5.9174,291000.0
2014-05-12 11:00:00,15.31,15.35,15.31,15.31,181100.0,5.9174,5.9329,5.9174,5.9174,181100.0
2014-05-12 11:10:00,15.32,15.34,15.27,15.34,177500.0,5.9213,5.929,5.902,5.929,177500.0
2014-05-12 11:20:00,15.33,15.35,15.31,15.33,132600.0,5.9251,5.9329,5.9174,5.9251,132600.0
2014-05-12 11:30:00,15.33,15.33,15.28,15.3,160100.0,5.9251,5.9251,5.9058,5.9135,160100.0
2014-05-12 11:40:00,15.3,15.34,15.27,15.32,166400.0,5.9135,5.929,5.902,5.9213,166400.0
2014-05-12 11:50:00,15.32,15.33,15.29,15.31,125400.0,5.9213,5.9251,5.9097,5.9174,125400.0
2014-05-12 12:00:00,15.31,15.33,15.29,15.31,153300.0,5.9174,5.9251,5.9097,5.9174,153300.0
2014-05-12 12:10:00,15.31,15.32,15.28,15.29,97200.0,5.9174,5.9213,5.9058,5.9097,97200.0
2014-05-12 12:20:00,15.29,15.31,15.23,15.26,171400.0,5.9097,5.9174,5.8865,5.8981,171400.0
2014-05-12 12:30:00,15.26,15.27,15.22,15.23,103600.0,5.8981,5.902,5.8826,5.8865,103600.0
2014-05-12 12:40:00,15.24,15.24,15.19,15.2,234300.0,5.8904,5.8904,5.871,5.8749,234300.0
2014-05-12 12:50:00,15.2,15.21,15.18,15.21,149400.0,5.8749,5.8788,5.8672,5.8788,149400.0
2014-05-12 13:00:00,15.21,15.23,15.19,15.2,137300.0,5.8788,5.8865,5.871,5.8749,137300.0
2014-05-12 13:10:00,15.21,15.23,15.19,15.2,70900.0,5.8788,5.8865,5.871,5.8749,70900.0
2014-05-12 13:20:00,15.2,15.23,15.2,15.22,166800.0,5.8749,5.8865,5.8749,5.8826,166800.0
2014-05-12 13:30:00,15.21,15.24,15.2,15.22,159300.0,5.8788,5.8904,5.8749,5.8826,159300.0
2014-05-12 13:40:00,15.22,15.24,15.21,15.24,87300.0,5.8826,5.8904,5.8788,5.8904,87300.0
2014-05-12 13:50:00,15.24,15.29,15.23,15.29,357700.0,5.8904,5.9097,5.8865,5.9097,357700.0
2014-05-12 14:00:00,15.29,15.29,15.26,15.28,79900.0,5.9097,5.9097,5.8981,5.9058,79900.0
2014-05-12 14:10:00,15.27,15.28,15.26,15.27,74900.0,5.902,5.9058,5.8981,5.902,74900.0
2014-05-12 14:20:00,15.27,15.29,15.27,15.27,54400.0,5.902,5.9097,5.902,5.902,54400.0
2014-05-12 14:30:00,15.28,15.31,15.27,15.31,148500.0,5.9058,5.9174,5.902,5.9174,148500.0
2014-05-12 14:40:00,15.3,15.33,15.3,15.31,288200.0,5.9135,5.9251,5.9135,5.9174,288200.0
2014-05-12 14:50:00,15.3,15.31,15.26,15.3,348700.0,5.9135,5.9174,5.8981,5.9135,348700.0
2014-05-12 15:00:00,15.3,15.3,15.26,15.27,283000.0,5.9135,5.9135,5.8981,5.902,283000.0
2014-05-12 15:10:00,15.27,15.28,15.25,15.27,315300.0,5.902,5.9058,5.8942,5.902,315300.0
2014-05-12 15:20:00,15.28,15.28,15.25,15.27,425600.0,5.9058,5.9058,5.8942,5.902,425600.0
2014-05-12 15:30:00,15.26,15.29,15.26,15.27,401600.0,5.8981,5.9097,5.8981,5.902,401600.0
2014-05-12 15:40:00,15.27,15.33,15.27,15.32,778100.0,5.902,5.9251,5.902,5.9213,778100.0
2014-05-12 15:50:00,15.32,15.36,15.31,15.35,1608600.0,5.9213,5.9367,5.9174,5.9329,1608600.0
2014-05-13 09:30:00,15.4,15.47,15.29,15.41,813100.0,5.9522,5.9793,5.9097,5.9561,813100.0
2014-05-13 09:40:00,15.41,15.46,15.38,15.45,506300.0,5.9561,5.9754,5.9445,5.9715,506300.0
2014-05-13 09:50:00,15.45,15.55,15.44,15.54,605200.0,5.9715,6.0102,5.9677,6.0063,605200.0
2014-05-13 10:00:00,15.54,15.56,15.36,15.42,398900.0,6.0063,6.014,5.9367,5.9599,398900.0
2014-05-13 10:10:00,15.42,15.45,15.38,15.43,282700.0,5.9599,5.9715,5.9445,5.9638,282700.0
2014-05-13 10:20:00,15.43,15.44,15.38,15.39,302000.0,5.9638,5.9677,5.9445,5.9483,302000.0
2014-05-13 10:30:00,15.39,15.42,15.37,15.41,198300.0,5.9483,5.9599,5.9406,5.9561,198300.0
2014-05-13 10:40:00,15.41,15.44,15.4,15.42,144900.0,5.9561,5.9677,5.9522,5.9599,144900.0
2014-05-13 10:50:00,15.43,15.49,15.42,15.44,259900.0,5.9638,5.987,5.9599,5.9677,259900.0
2014-05-13 11:00:00,15.44,15.52,15.44,15.49,327100.0,5.9677,5.9986,5.9677,5.987,327100.0
2014-05-13 11:10:00,15.49,15.54,15.48,15.51,286200.0,5.987,6.0063,5.9831,5.9947,286200.0
2014-05-13 11:20:00,15.5,15.5,15.47,15.5,226700.0,5.9909,5.9909,5.9793,5.9909,226700.0
2014-05-13 11:30:00,15.49,15.54,15.49,15.53,174800.0,5.987,6.0063,5.987,6.0024,174800.0
2014-05-13 11:40:00,15.54,15.64,15.53,15.63,475500.0,6.0063,6.045,6.0024,6.0411,475500.0
2014-05-13 11:50:00,15.63,15.63,15.59,15.62,193700.0,6.0411,6.0411,6.0256,6.0372,193700.0
2014-05-13 12:00:00,15.62,15.68,15.61,15.63,703600.0,6.0372,6.0604,6.0334,6.0411,703600.0
2014-05-13 12:10:00,15.63,15.7,15.62,15.67,440500.0,6.0411,6.0682,6.0372,6.0566,440500.0
2014-05-13 12:20:00,15.67,15.68,15.64,15.67,239700.0,6.0566,6.0604,6.045,6.0566,239700.0
2014-05-13 12:30:00,15.66,15.67,15.63,15.64,366400.0,6.0527,6.0566,6.0411,6.045,366400.0
2014-05-13 12:40:00,15.63,15.67,15.63,15.65,276700.0,6.0411,6.0566,6.0411,6.0488,276700.0
2014-05-13 12:50:00,15.65,15.65,15.61,15.63,285500.0,6.0488,6.0488,6.0334,6.0411,285500.0
2014-05-13 13:00:00,15.63,15.67,15.58,15.61,702200.0,6.0411,6.0566,6.0218,6.0334,702200.0
2014-05-13 13:10:00,15.61,15.63,15.56,15.61,179500.0,6.0334,6.0411,6.014,6.0334,179500.0
2014-05-13 13:20:00,15.6,15.61,15.53,15.57,385900.0,6.0295,6.0334,6.0024,6.0179,385900.0
2014-05-13 13:30:00,15.58,15.61,15.55,15.57,136400.0,6.0218,6.0334,6.0102,6.0179,136400.0
2014-05-13 13:40:00,15.58,15.59,15.5,15.51,449200.0,6.0218,6.0256,5.9909,5.9947,449200.0
2014-05-13 13:50:00,15.51,15.53,15.49,15.52,215200.0,5.9947,6.0024,5.987,5.9986,215200.0
2014-05-13 14:00:00,15.53,15.55,15.52,15.54,98100.0,6.0024,6.0102,5.9986,6.0063,98100.0
2014-05-13 14:10:00,15.53,15.55,15.5,15.52,92100.0,6.0024,6.0102,5.9909,5.9986,92100.0
2014-05-13 14:20:00,15.53,15.53,15.47,15.48,228900.0,6.0024,6.0024,5.9793,5.9831,228900.0
2014-05-13 14:30:00,15.48,15.49,15.45,15.47,173500.0,5.9831,5.987,5.9715,5.9793,173500.0
2014-05-13 14:40:00,15.47,15.49,15.46,15.49,184800.0,5.9793,5.987,5.9754,5.987,184800.0
2014-05-13 14:50:00,15.49,15.52,15.48,15.5,168500.0,5.987,5.9986,5.9831,5.9909,168500.0
2014-05-13 15:00:00,15.51,15.54,15.51,15.53,96300.0,5.9947,6.0063,5.9947,6.0024,96300.0
2014-05-13 15:10:00,15.53,15.54,15.51,15.54,230500.0,6.0024,6.0063,5.9947,6.0063,230500.0
2014-05-13 15:20:00,15.53,15.53,15.5,15.51,416600.0,6.0024,6.0024,5.9909,5.9947,416600.0
2014-05-13 15:30:00,15.5,15.51,15.37,15.39,817500.0,5.9909,5.9947,5.9406,5.9483,817500.0
2014-05-13 15:40:00,15.39,15.41,15.36,15.41,531800.0,5.9483,5.9561,5.9367,5.9561,531800.0
2014-05-13 15:50:00,15.41,15.42,15.4,15.41,707800.0,5.9561,5.9599,5.9522,5.9561,707800.0
2014-05-14 09:30:00,15.4,15.41,15.3,15.3,852900.0,5.9522,5.9561,5.9135,5.9135,852900.0
2014-05-14 09:40:00,15.3,15.35,15.24,15.34,1201100.0,5.9135,5.9329,5.8904,5.929,1201100.0
2014-05-14 09:50:00,15.34,15.35,15.27,15.32,1320600.0,5.929,5.9329,5.902,5.9213,1320600.0
2014-05-14 10:00:00,15.31,15.37,15.29,15.34,542100.0,5.9174,5.9406,5.9097,5.929,542100.0
2014-05-14 10:10:00,15.34,15.47,15.34,15.41,798900.0,5.929,5.9793,5.929,5.9561,798900.0
2014-05-14 10:20:00,15.42,15.42,15.36,15.38,385700.0,5.9599,5.9599,5.9367,5.9445,385700.0
2014-05-14 10:30:00,15.38,15.5,15.35,15.49,417400.0,5.9445,5.9909,5.9329,5.987,417400.0
2014-05-14 10:40:00,15.49,15.5,15.45,15.47,660100.0,5.987,5.9909,5.9715,5.9793,660100.0
2014-05-14 10:50:00,15.47,15.49,15.4,15.49,313500.0,5.9793,5.987,5.9522,5.987,313500.0
2014-05-14 11:00:00,15.49,15.53,15.47,15.52,363400.0,5.987,6.0024,5.9793,5.9986,363400.0
2014-05-14 11:10:00,15.53,15.55,15.5,15.54,169500.0,6.0024,6.0102,5.9909,6.0063,169500.0
2014-05-14 11:20:00,15.53,15.64,15.52,15.62,692000.0,6.0024,6.045,5.9986,6.0372,692000.0
2014-05-14 11:30:00,15.62,15.64,15.6,15.61,434100.0,6.0372,6.045,6.0295,6.0334,434100.0
2014-05-14 11:40:00,15.61,15.62,15.56,15.57,148300.0,6.0334,6.0372,6.014,6.0179,148300.0
2014-05-14 11:50:00,15.58,15.63,15.56,15.6,287100.0,6.0218,6.0411,6.014,6.0295,287100.0
2014-05-14 12:00:00,15.6,15.62,15.59,15.6,121600.0,6.0295,6.0372,6.0256,6.0295,121600.0
2014-05-14 12:10:00,15.59,15.6,15.56,15.57,239500.0,6.0256,6.0295,6.014,6.0179,239500.0
2014-05-14 12:20:00,15.58,15.59,15.54,15.57,148700.0,6.0218,6.0256,6.0063,6.0179,148700.0
2014-05-14 12:30:00,15.57,15.57,15.53,15.55,191300.0,6.0179,6.0179,6.0024,6.0102,191300.0
2014-05-14 12:40:00,15.54,15.58,15.54,15.58,43900.0,6.0063,6.0218,6.0063,6.0218,43900.0
2014-05-14 12:50:00,15.58,15.6,15.57,15.57,137300.0,6.0218,6.0295,6.0179,6.0179,137300.0
2014-05-14 13:00:00,15.57,15.61,15.57,15.61,185000.0,6.0179,6.0334,6.0179,6.0334,185000.0
2014-05-14 13:10:00,15.61,15.62,15.6,15.6,120000.0,6.0334,6.0372,6.0295,6.0295,120000.0
2014-05-14 13:20:00,15.59,15.62,15.58,15.6,192900.0,6.0256,6.0372,6.0218,6.0295,192900.0
2014-05-14 13:30:00,15.6,15.61,15.57,15.59,159700.0,6.0295,6.0334,6.0179,6.0256,159700.0
2014-05-14 13:40:00,15.59,15.59,15.56,15.59,73600.0,6.0256,6.0256,6.014,6.0256,73600.0
2014-05-14 13:50:00,15.58,15.59,15.53,15.55,195800.0,6.0218,6.0256,6.0024,6.0102,195800.0
2014-05-14 14:00:00,15.56,15.62,15.56,15.61,189300.0,6.014,6.0372,6.014,6.0334,189300.0
2014-05-14 14:10:00,15.61,15.61,15.58,15.59,158100.0,6.0334,6.0334,6.0218,6.0256,158100.0
2014-05-14 14:20:00,15.6,15.61,15.56,15.57,89200.0,6.0295,6.0334,6.014,6.0179,89200.0
2014-05-14 14:30:00,15.57,15.59,15.57,15.58,97000.0,6.0179,6.0256,6.0179,6.0218,97000.0
2014-05-14 14:40:00,15.58,15.62,15.57,15.61,171500.0,6.0218,6.0372,6.0179,6.0334,171500.0
2014-05-14 14:50:00,15.61,15.62,15.59,15.59,128700.0,6.0334,6.0372,6.0256,6.0256,128700.0
2014-05-14 15:00:00,15.6,15.64,15.58,15.63,428700.0,6.0295,6.045,6.0218,6.0411,428700.0
2014-05-14 15:10:00,15.63,15.66,15.63,15.65,348900.0,6.0411,6.0527,6.0411,6.0488,348900.0
2014-05-14 15:20:00,15.64,15.65,15.62,15.64,239100.0,6.045,6.0488,6.0372,6.045,239100.0
2014-05-14 15:30:00,15.64,15.64,15.59,15.61,379200.0,6.045,6.045,6.0256,6.0334,379200.0
2014-05-14 15:40:00,15.6,15.61,15.58,15.6,368200.0,6.0295,6.0334,6.0218,6.0295,368200.0
2014-05-14 15:50:00,15.59,15.62,15.58,15.6,963900.0,6.0256,6.0372,6.0218,6.0295,963900.0
2014-05-15 09:30:00,15.49,15.58,15.42,15.49,667800.0,5.987,6.0218,5.9599,5.987,667800.0
2014-05-15 09:40:00,15.49,15.53,15.47,15.49,571300.0,5.987,6.0024,5.9793,5.987,571300.0
2014-05-15 09:50:00,15.49,15.5,15.35,15.36,701000.0,5.987,5.9909,5.9329,5.9367,701000.0
2014-05-15 10:00:00,15.35,15.44,15.32,15.35,1041800.0,5.9329,5.9677,5.9213,5.9329,1041800.0
2014-05-15 10:10:00,15.34,15.38,15.28,15.31,691200.0,5.929,5.9445,5.9058,5.9174,691200.0
2014-05-15 10:20:00,15.3,15.37,15.29,15.35,728400.0,5.9135,5.9406,5.9097,5.9329,728400.0
2014-05-15 10:30:00,15.34,15.37,15.33,15.34,309600.0,5.929,5.9406,5.9251,5.929,309600.0
2014-05-15 10:40:00,15.34,15.38,15.32,15.32,675900.0,5.929,5.9445,5.9213,5.9213,675900.0
2014-05-15 10:50:00,15.33,15.37,15.3,15.37,254000.0,5.9251,5.9406,5.9135,5.9406,254000.0
2014-05-15 11:00:00,15.37,15.38,15.3,15.31,314300.0,5.9406,5.9445,5.9135,5.9174,314300.0
2014-05-15 11:10:00,15.3,15.33,15.26,15.27,466100.0,5.9135,5.9251,5.8981,5.902,466100.0
2014-05-15 11:20:00,15.27,15.3,15.25,15.26,344100.0,5.902,5.9135,5.8942,5.8981,344100.0
2014-05-15 11:30:00,15.25,15.28,15.24,15.25,415100.0,5.8942,5.9058,5.8904,5.8942,415100.0
2014-05-15 11:40:00,15.25,15.27,15.23,15.26,398800.0,5.8942,5.902,5.8865,5.8981,398800.0
2014-05-15 11:50:00,15.25,15.29,15.21,15.22,368000.0,5.8942,5.9097,5.8788,5.8826,368000.0
2014-05-15 12:00:00,15.21,15.28,15.2,15.28,500500.0,5.8788,5.9058,5.8749,5.9058,500500.0
2014-05-15 12:10:00,15.27,15.28,15.22,15.23,344400.0,5.902,5.9058,5.8826,5.8865,344400.0
2014-05-15 12:20:00,15.23,15.28,15.22,15.24,243600.0,5.8865,5.9058,5.8826,5.8904,243600.0
2014-05-15 12:30:00,15.24,15.28,15.24,15.25,196100.0,5.8904,5.9058,5.8904,5.8942,196100.0
2014-05-15 12:40:00,15.25,15.3,15.25,15.29,230400.0,5.8942,5.9135,5.8942,5.9097,230400.0
2014-05-15 12:50:00,15.29,15.31,15.28,15.3,213700.0,5.9097,5.9174,5.9058,5.9135,213700.0
2014-05-15 13:00:00,15.31,15.31,15.25,15.25,260400.0,5.9174,5.9174,5.8942,5.8942,260400.0
2014-05-15 13:10:00,15.26,15.28,15.25,15.28,398700.0,5.8981,5.9058,5.8942,5.9058,398700.0
2014-05-15 13:20:00,15.28,15.29,15.25,15.25,269100.0,5.9058,5.9097,5.8942,5.8942,269100.0
2014-05-15 13:30:00,15.26,15.27,15.23,15.24,383300.0,5.8981,5.902,5.8865,5.8904,383300.0
2014-05-15 13:40:00,15.24,15.24,15.21,15.23,247800.0,5.8904,5.8904,5.8788,5.8865,247800.0
2014-05-15 13:50:00,15.22,15.26,15.22,15.26,252000.0,5.8826,5.8981,5.8826,5.8981,252000.0
2014-05-15 14:00:00,15.26,15.29,15.24,15.29,396500.0,5.8981,5.9097,5.8904,5.9097,396500.0
2014-05-15 14:10:00,15.29,15.31,15.24,15.26,276100.0,5.9097,5.9174,5.8904,5.8981,276100.0
2014-05-15 14:20:00,15.26,15.27,15.24,15.26,471200.0,5.8981,5.902,5.8904,5.8981,471200.0
2014-05-15 14:30:00,15.26,15.29,15.25,15.29,316400.0,5.8981,5.9097,5.8942,5.9097,316400.0
2014-05-15 14:40:00,15.29,15.3,15.27,15.28,203000.0,5.9097,5.9135,5.902,5.9058,203000.0
2014-05-15 14:50:00,15.28,15.29,15.26,15.26,175400.0,5.9058,5.9097,5.8981,5.8981,175400.0
2014-05-15 15:00:00,15.27,15.28,15.23,15.26,236900.0,5.902,5.9058,5.8865,5.8981,236900.0
2014-05-15 15:10:00,15.26,15.29,15.25,15.27,261400.0,5.8981,5.9097,5.8942,5.902,261400.0
2014-05-15 15:20:00,15.27,15.29,15.26,15.27,319100.0,5.902,5.9097,5.8981,5.902,319100.0
2014-05-15 15:30:00,15.27,15.3,15.25,15.29,518700.0,5.902,5.9135,5.8942,5.9097,518700.0
2014-05-15 15:40:00,15.3,15.3,15.25,15.25,402300.0,5.9135,5.9135,5.8942,5.8942,402300.0
2014-05-15 15:50:00,15.25,15.27,15.25,15.27,699600.0,5.8942,5.902,5.8942,5.902,699600.0
2014-05-16 09:30:00,15.49,15.5,15.37,15.43,1532700.0,5.987,5.9909,5.9406,5.9638,1532700.0
2014-05-16 09:40:00,15.43,15.43,15.25,15.26,1112700.0,5.9638,5.9638,5.8942,5.8981,1112700.0
2014-05-16 09:50:00,15.25,15.29,15.22,15.28,839600.0,5.8942,5.9097,5.8826,5.9058,839600.0
2014-05-16 10:00:00,15.28,15.28,15.12,15.13,753100.0,5.9058,5.9058,5.844,5.8478,753100.0
2014-05-16 10:10:00,15.13,15.25,15.13,15.24,576300.0,5.8478,5.8942,5.8478,5.8904,576300.0
2014-05-16 10:20:00,15.24,15.28,15.23,15.27,300100.0,5.8904,5.9058,5.8865,5.902,300100.0
2014-05-16 10:30:00,15.28,15.36,15.28,15.32,357300.0,5.9058,5.9367,5.9058,5.9213,357300.0
2014-05-16 10:40:00,15.33,15.34,15.26,15.27,283700.0,5.9251,5.929,5.8981,5.902,283700.0
2014-05-16 10:50:00,15.27,15.27,15.2,15.21,237800.0,5.902,5.902,5.8749,5.8788,237800.0
2014-05-16 11:00:00,15.21,15.23,15.18,15.2,384900.0,5.8788,5.8865,5.8672,5.8749,384900.0
2014-05-16 11:10:00,15.2,15.25,15.2,15.24,230100.0,5.8749,5.8942,5.8749,5.8904,230100.0
2014-05-16 11:20:00,15.25,15.26,15.22,15.23,208000.0,5.8942,5.8981,5.8826,5.8865,208000.0
2014-05-16 11:30:00,15.24,15.28,15.23,15.27,234000.0,5.8904,5.9058,5.8865,5.902,234000.0
2014-05-16 11:40:00,15.28,15.31,15.27,15.28,175500.0,5.9058,5.9174,5.902,5.9058,175500.0
2014-05-16 11:50:00,15.29,15.3,15.27,15.29,81400.0,5.9097,5.9135,5.902,5.9097,81400.0
2014-05-16 12:00:00,15.29,15.32,15.27,15.31,204200.0,5.9097,5.9213,5.902,5.9174,204200.0
2014-05-16 12:10:00,15.32,15.32,15.27,15.28,142700.0,5.9213,5.9213,5.902,5.9058,142700.0
2014-05-16 12:20:00,15.29,15.31,15.28,15.3,195500.0,5.9097,5.9174,5.9058,5.9135,195500.0
2014-05-16 12:30:00,15.29,15.31,15.28,15.3,68800.0,5.9097,5.9174,5.9058,5.9135,68800.0
2014-05-16 12:40:00,15.29,15.3,15.26,15.28,154200.0,5.9097,5.9135,5.8981,5.9058,154200.0
2014-05-16 12:50:00,15.27,15.28,15.25,15.25,177100.0,5.902,5.9058,5.8942,5.8942,177100.0
2014-05-16 13:00:00,15.24,15.26,15.21,15.21,232900.0,5.8904,5.8981,5.8788,5.8788,232900.0
2014-05-16 13:10:00,15.21,15.23,15.19,15.23,269800.0,5.8788,5.8865,5.871,5.8865,269800.0
2014-05-16 13:20:00,15.22,15.23,15.19,15.23,165600.0,5.8826,5.8865,5.871,5.8865,165600.0
2014-05-16 13:30:00,15.22,15.23,15.21,15.23,121700.0,5.8826,5.8865,5.8788,5.8865,121700.0
2014-05-16 13:40:00,15.23,15.24,15.21,15.23,168900.0,5.8865,5.8904,5.8788,5.8865,168900.0
2014-05-16 13:50:00,15.23,15.26,15.23,15.25,318900.0,5.8865,5.8981,5.8865,5.8942,318900.0
2014-05-16 14:00:00,15.25,15.28,15.23,15.27,371500.0,5.8942,5.9058,5.8865,5.902,371500.0
2014-05-16 14:10:00,15.28,15.29,15.27,15.29,236700.0,5.9058,5.9097,5.902,5.9097,236700.0
2014-05-16 14:20:00,15.29,15.3,15.26,15.27,153900.0,5.9097,5.9135,5.8981,5.902,153900.0
2014-05-16 14:30:00,15.27,15.27,15.25,15.26,268500.0,5.902,5.902,5.8942,5.8981,268500.0
2014-05-16 14:40:00,15.26,15.27,15.25,15.27,142600.0,5.8981,5.902,5.8942,5.902,142600.0
2014-05-16 14:50:00,15.27,15.3,15.25,15.29,238500.0,5.902,5.9135,5.8942,5.9097,238500.0
2014-05-16 15:00:00,15.28,15.31,15.28,15.28,377200.0,5.9058,5.9174,5.9058,5.9058,377200.0
2014-05-16 15:10:00,15.29,15.29,15.27,15.28,183000.0,5.9097,5.9097,5.902,5.9058,183000.0
2014-05-16 15:20:00,15.28,15.28,15.25,15.26,163300.0,5.9058,5.9058,5.8942,5.8981,163300.0
2014-05-16 15:30:00,15.26,15.31,15.25,15.28,542000.0,5.8981,5.9174,5.8942,5.9058,542000.0
2014-05-16 15:40:00,15.27,15.28,15.25,15.25,397200.0,5.902,5.9058,5.8942,5.8942,397200.0
2014-05-16 15:50:00,15.25,15.28,15.25,15.27,880800.0,5.8942,5.9058,5.8942,5.902,880800.0
2014-05-19 09:30:00,15.16,15.18,15.0,15.0,976300.0,5.8594,5.8672,5.7976,5.7976,976300.0
2014-05-19 09:40:00,15.0,15.09,14.98,15.08,1161800.0,5.7976,5.8324,5.7899,5.8285,1161800.0
2014-05-19 09:50:00,15.09,15.19,15.06,15.15,817100.0,5.8324,5.871,5.8208,5.8556,817100.0
2014-05-19 10:00:00,15.16,15.17,15.1,15.11,645900.0,5.8594,5.8633,5.8362,5.8401,645900.0
2014-05-19 10:10:00,15.12,15.14,15.08,15.12,518900.0,5.844,5.8517,5.8285,5.844,518900.0
2014-05-19 10:20:00,15.13,15.16,15.09,15.11,462100.0,5.8478,5.8594,5.8324,5.8401,462100.0
2014-05-19 10:30:00,15.12,15.15,15.11,15.11,321000.0,5.844,5.8556,5.8401,5.8401,321000.0
2014-05-19 10:40:00,15.11,15.12,15.04,15.05,470000.0,5.8401,5.844,5.8131,5.8169,470000.0
2014-05-19 10:50:00,15.05,15.11,15.05,15.08,236800.0,5.8169,5.8401,5.8169,5.8285,236800.0
2014-05-19 11:00:00,15.08,15.16,15.06,15.16,194700.0,5.8285,5.8594,5.8208,5.8594,194700.0
2014-05-19 11:10:00,15.16,15.23,15.14,15.22,356700.0,5.8594,5.8865,5.8517,5.8826,356700.0
2014-05-19 11:20:00,15.22,15.24,15.19,15.21,309000.0,5.8826,5.8904,5.871,5.8788,309000.0
2014-05-19 11:30:00,15.21,15.22,15.18,15.19,299300.0,5.8788,5.8826,5.8672,5.871,299300.0
2014-05-19 11:40:00,15.2,15.23,15.18,15.21,206200.0,5.8749,5.8865,5.8672,5.8788,206200.0
2014-05-19 11:50:00,15.21,15.24,15.19,15.24,276300.0,5.8788,5.8904,5.871,5.8904,276300.0
2014-05-19 12:00:00,15.24,15.28,15.2,15.21,223000.0,5.8904,5.9058,5.8749,5.8788,223000.0
2014-05-19 12:10:00,15.22,15.22,15.16,15.19,192200.0,5.8826,5.8826,5.8594,5.871,192200.0
2014-05-19 12:20:00,15.19,15.19,15.17,15.19,86900.0,5.871,5.871,5.8633,5.871,86900.0
2014-05-19 12:30:00,15.19,15.22,15.16,15.18,382400.0,5.871,5.8826,5.8594,5.8672,382400.0
2014-05-19 12:40:00,15.19,15.21,15.17,15.17,172000.0,5.871,5.8788,5.8633,5.8633,172000.0
2014-05-19 12:50:00,15.17,15.2,15.15,15.17,232800.0,5.8633,5.8749,5.8556,5.8633,232800.0
2014-05-19 13:00:00,15.17,15.19,15.15,15.17,196600.0,5.8633,5.871,5.8556,5.8633,196600.0
2014-05-19 13:10:00,15.17,15.19,15.15,15.17,266400.0,5.8633,5.871,5.8556,5.8633,266400.0
2014-05-19 13:20:00,15.17,15.23,15.16,15.23,417800.0,5.8633,5.8865,5.8594,5.8865,417800.0
2014-05-19 13:30:00,15.23,15.28,15.23,15.28,280800.0,5.8865,5.9058,5.8865,5.9058,280800.0
2014-05-19 13:40:00,15.28,15.28,15.23,15.24,158900.0,5.9058,5.9058,5.8865,5.8904,158900.0
2014-05-19 13:50:00,15.25,15.27,15.22,15.22,260400.0,5.8942,5.902,5.8826,5.8826,260400.0
2014-05-19 14:00:00,15.22,15.23,15.2,15.22,137900.0,5.8826,5.8865,5.8749,5.8826,137900.0
2014-05-19 14:10:00,15.21,15.22,15.18,15.18,169400.0,5.8788,5.8826,5.8672,5.8672,169400.0
2014-05-19 14:20:00,15.19,15.21,15.16,15.19,265900.0,5.871,5.8788,5.8594,5.871,265900.0
2014-05-19 14:30:00,15.2,15.2,15.17,15.2,118400.0,5.8749,5.8749,5.8633,5.8749,118400.0
2014-05-19 14:40:00,15.19,15.2,15.16,15.18,162100.0,5.871,5.8749,5.8594,5.8672,162100.0
2014-05-19 14:50:00,15.18,15.19,15.16,15.18,257300.0,5.8672,5.871,5.8594,5.8672,257300.0
2014-05-19 15:00:00,15.18,15.19,15.16,15.17,187600.0,5.8672,5.871,5.8594,5.8633,187600.0
2014-05-19 15:10:00,15.18,15.18,15.15,15.16,313100.0,5.8672,5.8672,5.8556,5.8594,313100.0
2014-05-19 15:20:00,15.16,15.19,15.16,15.18,180600.0,5.8594,5.871,5.8594,5.8672,180600.0
2014-05-19 15:30:00,15.19,15.2,15.17,15.19,333500.0,5.871,5.8749,5.8633,5.871,333500.0
2014-05-19 15:40:00,15.19,15.2,15.19,15.2,215600.0,5.871,5.8749,5.871,5.8749,215600.0
2014-05-19 15:50:00,15.19,15.23,15.18,15.21,1014100.0,5.871,5.8865,5.8672,5.8788,1014100.0
2014-05-20 09:30:00,15.17,15.19,15.07,15.18,547200.0,5.8633,5.871,5.8247,5.8672,547200.0
2014-05-20 09:40:00,15.18,15.25,15.17,15.17,651000.0,5.8672,5.8942,5.8633,5.8633,651000.0
2014-05-20 09:50:00,15.18,15.2,15.13,15.13,505700.0,5.8672,5.8749,5.8478,5.8478,505700.0
2014-05-20 10:00:00,15.14,15.22,15.14,15.22,222300.0,5.8517,5.8826,5.8517,5.8826,222300.0
2014-05-20 10:10:00,15.22,15.24,15.15,15.17,253400.0,5.8826,5.8904,5.8556,5.8633,253400.0
2014-05-20 10:20:00,15.16,15.22,15.15,15.18,242700.0,5.8594,5.8826,5.8556,5.8672,242700.0
2014-05-20 10:30:00,15.18,15.21,15.17,15.19,215900.0,5.8672,5.8788,5.8633,5.871,215900.0
2014-05-20 10:40:00,15.19,15.24,15.19,15.24,197900.0,5.871,5.8904,5.871,5.8904,197900.0
2014-05-20 10:50:00,15.24,15.4,15.23,15.4,579600.0,5.8904,5.9522,5.8865,5.9522,579600.0
2014-05-20 11:00:00,15.4,15.41,15.33,15.33,516400.0,5.9522,5.9561,5.9251,5.9251,516400.0
2014-05-20 11:10:00,15.33,15.47,15.33,15.47,404100.0,5.9251,5.9793,5.9251,5.9793,404100.0
2014-05-20 11:20:00,15.46,15.51,15.43,15.49,700500.0,5.9754,5.9947,5.9638,5.987,700500.0
2014-05-20 11:30:00,15.49,15.53,15.46,15.53,530900.0,5.987,6.0024,5.9754,6.0024,530900.0
2014-05-20 11:40:00,15.53,15.55,15.45,15.45,273500.0,6.0024,6.0102,5.9715,5.9715,273500.0
2014-05-20 11:50:00,15.45,15.54,15.44,15.54,255500.0,5.9715,6.0063,5.9677,6.0063,255500.0
2014-05-20 12:00:00,15.54,15.56,15.42,15.44,474100.0,6.0063,6.014,5.9599,5.9677,474100.0
2014-05-20 12:10:00,15.45,15.53,15.44,15.51,260500.0,5.9715,6.0024,5.9677,5.9947,260500.0
2014-05-20 12:20:00,15.51,15.52,15.45,15.46,127100.0,5.9947,5.9986,5.9715,5.9754,127100.0
2014-05-20 12:30:00,15.45,15.49,15.42,15.42,133700.0,5.9715,5.987,5.9599,5.9599,133700.0
2014-05-20 12:40:00,15.42,15.43,15.38,15.42,357500.0,5.9599,5.9638,5.9445,5.9599,357500.0
2014-05-20 12:50:00,15.41,15.44,15.4,15.43,148600.0,5.9561,5.9677,5.9522,5.9638,148600.0
2014-05-20 13:00:00,15.43,15.46,15.41,15.44,235500.0,5.9638,5.9754,5.9561,5.9677,235500.0
2014-05-20 13:10:00,15.44,15.44,15.35,15.39,261500.0,5.9677,5.9677,5.9329,5.9483,261500.0
2014-05-20 13:20:00,15.39,15.4,15.36,15.39,296100.0,5.9483,5.9522,5.9367,5.9483,296100.0
2014-05-20 13:30:00,15.39,15.43,15.36,15.37,675600.0,5.9483,5.9638,5.9367,5.9406,675600.0
2014-05-20 13:40:00,15.36,15.37,15.16,15.19,787500.0,5.9367,5.9406,5.8594,5.871,787500.0
2014-05-20 13:50:00,15.19,15.27,15.15,15.26,493700.0,5.871,5.902,5.8556,5.8981,493700.0
2014-05-20 14:00:00,15.26,15.31,15.23,15.24,474400.0,5.8981,5.9174,5.8865,5.8904,474400.0
2014-05-20 14:10:00,15.25,15.32,15.24,15.26,1042000.0,5.8942,5.9213,5.8904,5.8981,1042000.0
2014-05-20 14:20:00,15.27,15.28,15.13,15.13,1157100.0,5.902,5.9058,5.8478,5.8478,1157100.0
2014-05-20 14:30:00,15.13,15.14,15.02,15.06,951800.0,5.8478,5.8517,5.8053,5.8208,951800.0
2014-05-20 14:40:00,15.06,15.08,15.01,15.01,827500.0,5.8208,5.8285,5.8015,5.8015,827500.0
2014-05-20 14:50:00,15.01,15.02,14.83,14.84,1276000.0,5.8015,5.8053,5.7319,5.7358,1276000.0
2014-05-20 15:00:00,14.85,14.88,14.78,14.86,1996100.0,5.7396,5.7512,5.7126,5.7435,1996100.0
2014-05-20 15:10:00,14.86,14.86,14.58,14.65,2200400.0,5.7435,5.7435,5.6353,5.6623,2200400.0
2014-05-20 15:20:00,14.65,14.73,14.61,14.68,2063000.0,5.6623,5.6932,5.6469,5.6739,2063000.0
2014-05-20 15:30:00,14.68,14.8,14.68,14.73,1858500.0,5.6739,5.7203,5.6739,5.6932,1858500.0
2014-05-20 15:40:00,14.73,14.76,14.7,14.72,1449100.0,5.6932,5.7048,5.6816,5.6894,1449100.0
2014-05-20 15:50:00,14.72,14.79,14.71,14.71,2249200.0,5.6894,5.7164,5.6855,5.6855,2249200.0
2014-05-21 09:30:00,14.62,14.93,14.62,14.82,1343700.0,5.6507,5.7705,5.6507,5.728,1343700.0
2014-05-21 09:40:00,14.82,14.89,14.79,14.84,685100.0,5.728,5.7551,5.7164,5.7358,685100.0
2014-05-21 09:50:00,14.84,14.88,14.79,14.86,786200.0,5.7358,5.7512,5.7164,5.7435,786200.0
2014-05-21 10:00:00,14.85,14.97,14.85,14.9,688100.0,5.7396,5.786,5.7396,5.7589,688100.0
2014-05-21 10:10:00,14.89,14.97,14.89,14.92,428200.0,5.7551,5.786,5.7551,5.7667,428200.0
2014-05-21 10:20:00,14.93,15.07,14.92,15.04,717600.0,5.7705,5.8247,5.7667,5.8131,717600.0
2014-05-21 10:30:00,15.05,15.12,15.04,15.06,555000.0,5.8169,5.844,5.8131,5.8208,555000.0
2014-05-21 10:40:00,15.06,15.1,14.94,14.95,534800.0,5.8208,5.8362,5.7744,5.7783,534800.0
2014-05-21 10:50:00,14.95,15.08,14.94,15.07,562600.0,5.7783,5.8285,5.7744,5.8247,562600.0
2014-05-21 11:00:00,15.07,15.11,15.06,15.08,371100.0,5.8247,5.8401,5.8208,5.8285,371100.0
2014-05-21 11:10:00,15.08,15.11,15.0,15.01,434100.0,5.8285,5.8401,5.7976,5.8015,434100.0
2014-05-21 11:20:00,15.0,15.04,14.92,14.93,680400.0,5.7976,5.8131,5.7667,5.7705,680400.0
2014-05-21 11:30:00,14.92,14.94,14.87,14.9,551300.0,5.7667,5.7744,5.7474,5.7589,551300.0
2014-05-21 11:40:00,14.9,14.91,14.87,14.91,268400.0,5.7589,5.7628,5.7474,5.7628,268400.0
2014-05-21 11:50:00,14.91,14.99,14.91,14.98,196000.0,5.7628,5.7937,5.7628,5.7899,196000.0
2014-05-21 12:00:00,14.97,14.98,14.92,14.92,173300.0,5.786,5.7899,5.7667,5.7667,173300.0
2014-05-21 12:10:00,14.92,14.93,14.88,14.88,431000.0,5.7667,5.7705,5.7512,5.7512,431000.0
2014-05-21 12:20:00,14.89,14.93,14.89,14.91,234400.0,5.7551,5.7705,5.7551,5.7628,234400.0
2014-05-21 12:30:00,14.91,14.95,14.91,14.93,280900.0,5.7628,5.7783,5.7628,5.7705,280900.0
2014-05-21 12:40:00,14.93,15.02,14.93,15.02,224500.0,5.7705,5.8053,5.7705,5.8053,224500.0
2014-05-21 12:50:00,15.02,15.06,14.99,15.01,224300.0,5.8053,5.8208,5.7937,5.8015,224300.0
2014-05-21 13:00:00,15.01,15.02,14.91,14.96,295500.0,5.8015,5.8053,5.7628,5.7821,295500.0
2014-05-21 13:10:00,14.96,15.0,14.94,14.96,225400.0,5.7821,5.7976,5.7744,5.7821,225400.0
2014-05-21 13:20:00,14.95,14.98,14.92,14.98,160100.0,5.7783,5.7899,5.7667,5.7899,160100.0
2014-05-21 13:30:00,14.98,15.01,14.96,15.0,274000.0,5.7899,5.8015,5.7821,5.7976,274000.0
2014-05-21 13:40:00,14.99,15.01,14.96,14.99,231900.0,5.7937,5.8015,5.7821,5.7937,231900.0
2014-05-21 13:50:00,15.0,15.03,14.98,14.99,275600.0,5.7976,5.8092,5.7899,5.7937,275600.0
2014-05-21 14:00:00,14.98,15.06,14.98,15.02,432300.0,5.7899,5.8208,5.7899,5.8053,432300.0
2014-05-21 14:10:00,15.02,15.09,14.98,15.07,344000.0,5.8053,5.8324,5.7899,5.8247,344000.0
2014-05-21 14:20:00,15.07,15.11,15.05,15.1,399100.0,5.8247,5.8401,5.8169,5.8362,399100.0
2014-05-21 14:30:00,15.11,15.14,15.08,15.1,473300.0,5.8401,5.8517,5.8285,5.8362,473300.0
2014-05-21 14:40:00,15.1,15.13,15.07,15.1,341800.0,5.8362,5.8478,5.8247,5.8362,341800.0
2014-05-21 14:50:00,15.11,15.11,15.05,15.1,303600.0,5.8401,5.8401,5.8169,5.8362,303600.0
2014-05-21 15:00:00,15.1,15.11,15.06,15.07,309300.0,5.8362,5.8401,5.8208,5.8247,309300.0
2014-05-21 15:10:00,15.07,15.1,15.06,15.09,519600.0,5.8247,5.8362,5.8208,5.8324,519600.0
2014-05-21 15:20:00,15.09,15.1,15.05,15.05,438900.0,5.8324,5.8362,5.8169,5.8169,438900.0
2014-05-21 15:30:00,15.05,15.08,15.01,15.02,801200.0,5.8169,5.8285,5.8015,5.8053,801200.0
2014-05-21 15:40:00,15.02,15.04,15.01,15.02,485400.0,5.8053,5.8131,5.8015,5.8053,485400.0
2014-05-21 15:50:00,15.02,15.02,14.96,14.99,1408200.0,5.8053,5.8053,5.7821,5.7937,1408200.0
2014-05-22 09:30:00,15.09,15.22,15.04,15.12,899900.0,5.8324,5.8826,5.8131,5.844,899900.0
2014-05-22 09:40:00,15.12,15.15,15.1,15.13,428800.0,5.844,5.8556,5.8362,5.8478,428800.0
2014-05-22 09:50:00,15.12,15.12,14.93,14.95,572900.0,5.844,5.844,5.7705,5.7783,572900.0
2014-05-22 10:00:00,14.95,15.04,14.94,15.02,392400.0,5.7783,5.8131,5.7744,5.8053,392400.0
2014-05-22 10:10:00,15.03,15.03,14.96,15.02,379400.0,5.8092,5.8092,5.7821,5.8053,379400.0
2014-05-22 10:20:00,15.02,15.07,15.0,15.03,259900.0,5.8053,5.8247,5.7976,5.8092,259900.0
2014-05-22 10:30:00,15.02,15.03,14.97,14.98,216600.0,5.8053,5.8092,5.786,5.7899,216600.0
2014-05-22 10:40:00,14.98,14.98,14.9,14.95,259800.0,5.7899,5.7899,5.7589,5.7783,259800.0
2014-05-22 10:50:00,14.94,14.95,14.76,14.77,2037500.0,5.7744,5.7783,5.7048,5.7087,2037500.0
2014-05-22 11:00:00,14.77,14.93,14.73,14.76,1412000.0,5.7087,5.7705,5.6932,5.7048,1412000.0
2014-05-22 11:10:00,14.76,14.89,14.76,14.88,471300.0,5.7048,5.7551,5.7048,5.7512,471300.0
2014-05-22 11:20:00,14.89,15.01,14.84,14.91,775900.0,5.7551,5.8015,5.7358,5.7628,775900.0
2014-05-22 11:30:00,14.91,14.94,14.84,14.84,278300.0,5.7628,5.7744,5.7358,5.7358,278300.0
2014-05-22 11:40:00,14.84,14.88,14.81,14.86,553200.0,5.7358,5.7512,5.7242,5.7435,553200.0
2014-05-22 11:50:00,14.87,14.92,14.85,14.89,396200.0,5.7474,5.7667,5.7396,5.7551,396200.0
2014-05-22 12:00:00,14.9,14.91,14.87,14.88,266600.0,5.7589,5.7628,5.7474,5.7512,266600.0
2014-05-22 12:10:00,14.88,14.9,14.84,14.84,195700.0,5.7512,5.7589,5.7358,5.7358,195700.0
2014-05-22 12:20:00,14.84,14.85,14.77,14.81,383900.0,5.7358,5.7396,5.7087,5.7242,383900.0
2014-05-22 12:30:00,14.8,14.82,14.78,14.79,374000.0,5.7203,5.728,5.7126,5.7164,374000.0
2014-05-22 12:40:00,14.79,14.83,14.78,14.81,164800.0,5.7164,5.7319,5.7126,5.7242,164800.0
2014-05-22 12:50:00,14.81,14.84,14.79,14.84,192700.0,5.7242,5.7358,5.7164,5.7358,192700.0
2014-05-22 13:00:00,14.83,14.86,14.79,14.81,315800.0,5.7319,5.7435,5.7164,5.7242,315800.0
2014-05-22 13:10:00,14.8,14.81,14.76,14.76,301700.0,5.7203,5.7242,5.7048,5.7048,301700.0
2014-05-22 13:20:00,14.76,14.8,14.75,14.79,189600.0,5.7048,5.7203,5.701,5.7164,189600.0
2014-05-22 13:30:00,14.8,14.83,14.78,14.79,226700.0,5.7203,5.7319,5.7126,5.7164,226700.0
2014-05-22 13:40:00,14.79,14.81,14.78,14.8,294800.0,5.7164,5.7242,5.7126,5.7203,294800.0
2014-05-22 13:50:00,14.79,14.83,14.77,14.78,239100.0,5.7164,5.7319,5.7087,5.7126,239100.0
2014-05-22 14:00:00,14.79,14.81,14.78,14.8,114400.0,5.7164,5.7242,5.7126,5.7203,114400.0
2014-05-22 14:10:00,14.8,14.8,14.76,14.77,264000.0,5.7203,5.7203,5.7048,5.7087,264000.0
2014-05-22 14:20:00,14.77,14.8,14.76,14.8,234100.0,5.7087,5.7203,5.7048,5.7203,234100.0
2014-05-22 14:30:00,14.8,14.84,14.8,14.82,319400.0,5.7203,5.7358,5.7203,5.728,319400.0
2014-05-22 14:40:00,14.82,14.88,14.82,14.84,257600.0,5.728,5.7512,5.728,5.7358,257600.0
2014-05-22 14:50:00,14.85,14.88,14.84,14.86,272600.0,5.7396,5.7512,5.7358,5.7435,272600.0
2014-05-22 15:00:00,14.87,14.87,14.83,14.84,254500.0,5.7474,5.7474,5.7319,5.7358,254500.0
2014-05-22 15:10:00,14.84,14.86,14.82,14.84,526600.0,5.7358,5.7435,5.728,5.7358,526600.0
2014-05-22 15:20:00,14.84,14.89,14.83,14.86,738300.0,5.7358,5.7551,5.7319,5.7435,738300.0
2014-05-22 15:30:00,14.87,14.92,14.86,14.89,506400.0,5.7474,5.7667,5.7435,5.7551,506400.0
2014-05-22 15:40:00,14.88,14.91,14.88,14.89,411700.0,5.7512,5.7628,5.7512,5.7551,411700.0
2014-05-22 15:50:00,14.88,14.92,14.88,14.9,1063600.0,5.7512,5.7667,5.7512,5.7589,1063600.0
2014-05-23 09:30:00,14.93,15.04,14.93,15.02,546100.0,5.7705,5.8131,5.7705,5.8053,546100.0
2014-05-23 09:40:00,15.02,15.04,14.93,15.0,318700.0,5.8053,5.8131,5.7705,5.7976,318700.0
2014-05-23 09:50:00,15.0,15.0,14.9,14.92,335300.0,5.7976,5.7976,5.7589,5.7667,335300.0
2014-05-23 10:00:00,14.92,14.98,14.87,14.96,271000.0,5.7667,5.7899,5.7474,5.7821,271000.0
2014-05-23 10:10:00,14.96,14.98,14.9,14.97,379800.0,5.7821,5.7899,5.7589,5.786,379800.0
2014-05-23 10:20:00,14.97,15.0,14.95,14.98,276900.0,5.786,5.7976,5.7783,5.7899,276900.0
2014-05-23 10:30:00,14.98,15.05,14.96,15.03,304700.0,5.7899,5.8169,5.7821,5.8092,304700.0
2014-05-23 10:40:00,15.03,15.1,15.01,15.06,373900.0,5.8092,5.8362,5.8015,5.8208,373900.0
2014-05-23 10:50:00,15.07,15.15,15.05,15.14,627100.0,5.8247,5.8556,5.8169,5.8517,627100.0
2014-05-23 11:00:00,15.14,15.14,15.06,15.06,227500.0,5.8517,5.8517,5.8208,5.8208,227500.0
2014-05-23 11:10:00,15.06,15.09,15.05,15.07,281400.0,5.8208,5.8324,5.8169,5.8247,281400.0
2014-05-23 11:20:00,15.06,15.07,15.0,15.0,403100.0,5.8208,5.8247,5.7976,5.7976,403100.0
2014-05-23 11:30:00,15.0,15.04,15.0,15.01,205700.0,5.7976,5.8131,5.7976,5.8015,205700.0
2014-05-23 11:40:00,15.01,15.01,14.96,14.98,248400.0,5.8015,5.8015,5.7821,5.7899,248400.0
2014-05-23 11:50:00,15.0,15.04,14.99,15.01,178100.0,5.7976,5.8131,5.7937,5.8015,178100.0
2014-05-23 12:00:00,15.01,15.05,14.98,14.99,223500.0,5.8015,5.8169,5.7899,5.7937,223500.0
2014-05-23 12:10:00,14.99,15.02,14.99,15.01,210300.0,5.7937,5.8053,5.7937,5.8015,210300.0
2014-05-23 12:20:00,15.01,15.03,14.99,15.02,153400.0,5.8015,5.8092,5.7937,5.8053,153400.0
2014-05-23 12:30:00,15.01,15.05,15.01,15.03,174800.0,5.8015,5.8169,5.8015,5.8092,174800.0
2014-05-23 12:40:00,15.03,15.03,14.98,15.01,274800.0,5.8092,5.8092,5.7899,5.8015,274800.0
2014-05-23 12:50:00,15.01,15.04,15.01,15.02,250400.0,5.8015,5.8131,5.8015,5.8053,250400.0
2014-05-23 13:00:00,15.03,15.06,15.02,15.06,193000.0,5.8092,5.8208,5.8053,5.8208,193000.0
2014-05-23 13:10:00,15.06,15.07,15.02,15.04,253100.0,5.8208,5.8247,5.8053,5.8131,253100.0
2014-05-23 13:20:00,15.04,15.05,15.01,15.03,103400.0,5.8131,5.8169,5.8015,5.8092,103400.0
2014-05-23 13:30:00,15.03,15.04,15.01,15.02,136000.0,5.8092,5.8131,5.8015,5.8053,136000.0
2014-05-23 13:40:00,15.02,15.03,14.97,14.99,206500.0,5.8053,5.8092,5.786,5.7937,206500.0
2014-05-23 13:50:00,14.98,14.99,14.96,14.97,146600.0,5.7899,5.7937,5.7821,5.786,146600.0
2014-05-23 14:00:00,14.98,14.99,14.93,14.94,357200.0,5.7899,5.7937,5.7705,5.7744,357200.0
2014-05-23 14:10:00,14.94,14.96,14.92,14.96,215600.0,5.7744,5.7821,5.7667,5.7821,215600.0
2014-05-23 14:20:00,14.96,14.96,14.93,14.93,134400.0,5.7821,5.7821,5.7705,5.7705,134400.0
2014-05-23 14:30:00,14.94,14.94,14.9,14.9,176800.0,5.7744,5.7744,5.7589,5.7589,176800.0
2014-05-23 14:40:00,14.9,14.91,14.9,14.9,100500.0,5.7589,5.7628,5.7589,5.7589,100500.0
2014-05-23 14:50:00,14.89,14.9,14.84,14.88,342900.0,5.7551,5.7589,5.7358,5.7512,342900.0
2014-05-23 15:00:00,14.88,14.88,14.84,14.86,199000.0,5.7512,5.7512,5.7358,5.7435,199000.0
2014-05-23 15:10:00,14.87,14.88,14.85,14.88,187900.0,5.7474,5.7512,5.7396,5.7512,187900.0
2014-05-23 15:20:00,14.88,14.9,14.87,14.89,254400.0,5.7512,5.7589,5.7474,5.7551,254400.0
2014-05-23 15:30:00,14.9,14.93,14.89,14.93,437200.0,5.7589,5.7705,5.7551,5.7705,437200.0
2014-05-23 15:40:00,14.93,14.95,14.92,14.95,213600.0,5.7705,5.7783,5.7667,5.7783,213600.0
2014-05-23 15:50:00,14.95,14.95,14.9,14.91,844700.0,5.7783,5.7783,5.7589,5.7628,844700.0
2014-05-27 09:30:00,15.11,15.15,15.06,15.11,640100.0,5.8401,5.8556,5.8208,5.8401,640100.0
2014-05-27 09:40:00,15.12,15.14,15.02,15.04,435200.0,5.844,5.8517,5.8053,5.8131,435200.0
2014-05-27 09:50:00,15.03,15.1,15.03,15.08,262400.0,5.8092,5.8362,5.8092,5.8285,262400.0
2014-05-27 10:00:00,15.07,15.08,15.04,15.07,114600.0,5.8247,5.8285,5.8131,5.8247,114600.0
2014-05-27 10:10:00,15.08,15.1,15.02,15.05,250300.0,5.8285,5.8362,5.8053,5.8169,250300.0
2014-05-27 10:20:00,15.05,15.06,15.0,15.01,248700.0,5.8169,5.8208,5.7976,5.8015,248700.0
2014-05-27 10:30:00,15.01,15.01,14.86,14.87,550100.0,5.8015,5.8015,5.7435,5.7474,550100.0
2014-05-27 10:40:00,14.88,14.92,14.81,14.82,334400.0,5.7512,5.7667,5.7242,5.728,334400.0
2014-05-27 10:50:00,14.82,14.87,14.78,14.78,343900.0,5.728,5.7474,5.7126,5.7126,343900.0
2014-05-27 11:00:00,14.78,14.82,14.76,14.78,258900.0,5.7126,5.728,5.7048,5.7126,258900.0
2014-05-27 11:10:00,14.78,14.8,14.73,14.73,340000.0,5.7126,5.7203,5.6932,5.6932,340000.0
2014-05-27 11:20:00,14.72,14.74,14.69,14.71,370700.0,5.6894,5.6971,5.6778,5.6855,370700.0
2014-05-27 11:30:00,14.7,14.78,14.7,14.77,284500.0,5.6816,5.7126,5.6816,5.7087,284500.0
2014-05-27 11:40:00,14.77,14.77,14.71,14.74,223400.0,5.7087,5.7087,5.6855,5.6971,223400.0
2014-05-27 11:50:00,14.75,14.76,14.73,14.73,186100.0,5.701,5.7048,5.6932,5.6932,186100.0
2014-05-27 12:00:00,14.74,14.74,14.7,14.73,157300.0,5.6971,5.6971,5.6816,5.6932,157300.0
2014-05-27 12:10:00,14.73,14.74,14.71,14.72,115300.0,5.6932,5.6971,5.6855,5.6894,115300.0
2014-05-27 12:20:00,14.71,14.74,14.67,14.68,244400.0,5.6855,5.6971,5.6701,5.6739,244400.0
2014-05-27 12:30:00,14.68,14.7,14.64,14.65,231700.0,5.6739,5.6816,5.6585,5.6623,231700.0
2014-05-27 12:40:00,14.65,14.66,14.62,14.63,231300.0,5.6623,5.6662,5.6507,5.6546,231300.0
2014-05-27 12:50:00,14.63,14.64,14.58,14.62,384300.0,5.6546,5.6585,5.6353,5.6507,384300.0
2014-05-27 13:00:00,14.62,14.65,14.62,14.63,188700.0,5.6507,5.6623,5.6507,5.6546,188700.0
2014-05-27 13:10:00,14.63,14.66,14.62,14.65,240100.0,5.6546,5.6662,5.6507,5.6623,240100.0
2014-05-27 13:20:00,14.66,14.67,14.63,14.63,257000.0,5.6662,5.6701,5.6546,5.6546,257000.0
2014-05-27 13:30:00,14.63,14.65,14.59,14.61,300500.0,5.6546,5.6623,5.6391,5.6469,300500.0
2014-05-27 13:40:00,14.62,14.62,14.58,14.6,350900.0,5.6507,5.6507,5.6353,5.643,350900.0
2014-05-27 13:50:00,14.59,14.61,14.58,14.59,137100.0,5.6391,5.6469,5.6353,5.6391,137100.0
2014-05-27 14:00:00,14.58,14.63,14.57,14.63,608700.0,5.6353,5.6546,5.6314,5.6546,608700.0
2014-05-27 14:10:00,14.63,14.66,14.62,14.65,204600.0,5.6546,5.6662,5.6507,5.6623,204600.0
2014-05-27 14:20:00,14.65,14.68,14.63,14.68,387500.0,5.6623,5.6739,5.6546,5.6739,387500.0
2014-05-27 14:30:00,14.68,14.7,14.66,14.66,266100.0,5.6739,5.6816,5.6662,5.6662,266100.0
2014-05-27 14:40:00,14.66,14.68,14.64,14.67,384400.0,5.6662,5.6739,5.6585,5.6701,384400.0
2014-05-27 14:50:00,14.67,14.68,14.63,14.63,245000.0,5.6701,5.6739,5.6546,5.6546,245000.0
2014-05-27 15:00:00,14.63,14.66,14.6,14.6,371000.0,5.6546,5.6662,5.643,5.643,371000.0
2014-05-27 15:10:00,14.61,14.62,14.59,14.62,293300.0,5.6469,5.6507,5.6391,5.6507,293300.0
2014-05-27 15:20:00,14.62,14.63,14.6,14.6,170200.0,5.6507,5.6546,5.643,5.643,170200.0
2014-05-27 15:30:00,14.61,14.65,14.6,14.64,419200.0,5.6469,5.6623,5.643,5.6585,419200.0
2014-05-27 15:40:00,14.65,14.65,14.63,14.63,539200.0,5.6623,5.6623,5.6546,5.6546,539200.0
2014-05-27 15:50:00,14.64,14.65,14.61,14.61,1262000.0,5.6585,5.6623,5.6469,5.6469,1262000.0
2014-05-28 09:30:00,14.64,14.7,14.54,14.55,788400.0,5.6585,5.6816,5.6198,5.6237,788400.0
2014-05-28 09:40:00,14.55,14.59,14.45,14.5,1186000.0,5.6237,5.6391,5.585,5.6043,1186000.0
2014-05-28 09:50:00,14.5,14.57,14.48,14.53,624400.0,5.6043,5.6314,5.5966,5.6159,624400.0
2014-05-28 10:00:00,14.53,14.56,14.5,14.51,750500.0,5.6159,5.6275,5.6043,5.6082,750500.0
2014-05-28 10:10:00,14.51,14.52,14.44,14.45,538500.0,5.6082,5.6121,5.5812,5.585,538500.0
2014-05-28 10:20:00,14.45,14.54,14.42,14.53,630400.0,5.585,5.6198,5.5734,5.6159,630400.0
2014-05-28 10:30:00,14.53,14.65,14.53,14.58,609100.0,5.6159,5.6623,5.6159,5.6353,609100.0
2014-05-28 10:40:00,14.58,14.61,14.53,14.61,454200.0,5.6353,5.6469,5.6159,5.6469,454200.0
2014-05-28 10:50:00,14.61,14.67,14.61,14.62,371900.0,5.6469,5.6701,5.6469,5.6507,371900.0
2014-05-28 11:00:00,14.62,14.63,14.6,14.63,170900.0,5.6507,5.6546,5.643,5.6546,170900.0
2014-05-28 11:10:00,14.63,14.68,14.59,14.68,314600.0,5.6546,5.6739,5.6391,5.6739,314600.0
2014-05-28 11:20:00,14.67,14.68,14.62,14.64,248200.0,5.6701,5.6739,5.6507,5.6585,248200.0
2014-05-28 11:30:00,14.63,14.65,14.6,14.62,331200.0,5.6546,5.6623,5.643,5.6507,331200.0
2014-05-28 11:40:00,14.62,14.68,14.61,14.67,215100.0,5.6507,5.6739,5.6469,5.6701,215100.0
2014-05-28 11:50:00,14.67,14.7,14.64,14.7,248700.0,5.6701,5.6816,5.6585,5.6816,248700.0
2014-05-28 12:00:00,14.7,14.74,14.68,14.72,267200.0,5.6816,5.6971,5.6739,5.6894,267200.0
2014-05-28 12:10:00,14.72,14.73,14.68,14.7,183100.0,5.6894,5.6932,5.6739,5.6816,183100.0
2014-05-28 12:20:00,14.69,14.7,14.67,14.7,295800.0,5.6778,5.6816,5.6701,5.6816,295800.0
2014-05-28 12:30:00,14.69,14.71,14.68,14.71,158500.0,5.6778,5.6855,5.6739,5.6855,158500.0
2014-05-28 12:40:00,14.71,14.73,14.69,14.73,169400.0,5.6855,5.6932,5.6778,5.6932,169400.0
2014-05-28 12:50:00,14.72,14.73,14.68,14.69,368300.0,5.6894,5.6932,5.6739,5.6778,368300.0
2014-05-28 13:00:00,14.7,14.71,14.68,14.7,202700.0,5.6816,5.6855,5.6739,5.6816,202700.0
2014-05-28 13:10:00,14.7,14.74,14.68,14.74,364500.0,5.6816,5.6971,5.6739,5.6971,364500.0
2014-05-28 13:20:00,14.74,14.74,14.69,14.73,396300.0,5.6971,5.6971,5.6778,5.6932,396300.0
2014-05-28 13:30:00,14.72,14.77,14.72,14.77,270800.0,5.6894,5.7087,5.6894,5.7087,270800.0
2014-05-28 13:40:00,14.77,14.83,14.76,14.81,425100.0,5.7087,5.7319,5.7048,5.7242,425100.0
2014-05-28 13:50:00,14.8,14.82,14.79,14.79,345600.0,5.7203,5.728,5.7164,5.7164,345600.0
2014-05-28 14:00:00,14.79,14.84,14.76,14.78,415900.0,5.7164,5.7358,5.7048,5.7126,415900.0
2014-05-28 14:10:00,14.77,14.78,14.72,14.74,197300.0,5.7087,5.7126,5.6894,5.6971,197300.0
2014-05-28 14:20:00,14.74,14.78,14.71,14.78,677300.0,5.6971,5.7126,5.6855,5.7126,677300.0
2014-05-28 14:30:00,14.77,14.8,14.76,14.79,473900.0,5.7087,5.7203,5.7048,5.7164,473900.0
2014-05-28 14:40:00,14.79,14.81,14.75,14.81,333200.0,5.7164,5.7242,5.701,5.7242,333200.0
2014-05-28 14:50:00,14.8,14.83,14.78,14.83,467600.0,5.7203,5.7319,5.7126,5.7319,467600.0
2014-05-28 15:00:00,14.83,14.87,14.83,14.83,628900.0,5.7319,5.7474,5.7319,5.7319,628900.0
2014-05-28 15:10:00,14.83,14.87,14.81,14.84,415300.0,5.7319,5.7474,5.7242,5.7358,415300.0
2014-05-28 15:20:00,14.84,14.85,14.79,14.79,339800.0,5.7358,5.7396,5.7164,5.7164,339800.0
2014-05-28 15:30:00,14.79,14.82,14.79,14.81,418100.0,5.7164,5.728,5.7164,5.7242,418100.0
2014-05-28 15:40:00,14.81,14.86,14.79,14.86,709500.0,5.7242,5.7435,5.7164,5.7435,709500.0
2014-05-28 15:50:00,14.86,14.86,14.78,14.79,1206100.0,5.7435,5.7435,5.7126,5.7164,1206100.0
2014-05-29 09:30:00,14.86,14.95,14.83,14.9,581400.0,5.7435,5.7783,5.7319,5.7589,581400.0
2014-05-29 09:40:00,14.9,14.9,14.83,14.86,507900.0,5.7589,5.7589,5.7319,5.7435,507900.0
2014-05-29 09:50:00,14.87,14.89,14.76,14.76,527000.0,5.7474,5.7551,5.7048,5.7048,527000.0
2014-05-29 10:00:00,14.76,14.79,14.74,14.78,381500.0,5.7048,5.7164,5.6971,5.7126,381500.0
2014-05-29 10:10:00,14.78,14.78,14.71,14.74,474100.0,5.7126,5.7126,5.6855,5.6971,474100.0
2014-05-29 10:20:00,14.74,14.79,14.71,14.72,572300.0,5.6971,5.7164,5.6855,5.6894,572300.0
2014-05-29 10:30:00,14.72,14.74,14.66,14.71,436100.0,5.6894,5.6971,5.6662,5.6855,436100.0
2014-05-29 10:40:00,14.71,14.76,14.7,14.75,420500.0,5.6855,5.7048,5.6816,5.701,420500.0
2014-05-29 10:50:00,14.75,14.86,14.75,14.81,647700.0,5.701,5.7435,5.701,5.7242,647700.0
2014-05-29 11:00:00,14.81,14.85,14.81,14.82,239300.0,5.7242,5.7396,5.7242,5.728,239300.0
2014-05-29 11:10:00,14.82,14.85,14.77,14.77,531100.0,5.728,5.7396,5.7087,5.7087,531100.0
2014-05-29 11:20:00,14.77,14.81,14.73,14.76,285300.0,5.7087,5.7242,5.6932,5.7048,285300.0
2014-05-29 11:30:00,14.77,14.82,14.75,14.81,273700.0,5.7087,5.728,5.701,5.7242,273700.0
2014-05-29 11:40:00,14.82,14.82,14.78,14.79,105600.0,5.728,5.728,5.7126,5.7164,105600.0
2014-05-29 11:50:00,14.79,14.79,14.76,14.76,207100.0,5.7164,5.7164,5.7048,5.7048,207100.0
2014-05-29 12:00:00,14.76,14.78,14.75,14.77,139800.0,5.7048,5.7126,5.701,5.7087,139800.0
2014-05-29 12:10:00,14.77,14.78,14.75,14.77,144400.0,5.7087,5.7126,5.701,5.7087,144400.0
2014-05-29 12:20:00,14.77,14.81,14.76,14.8,206500.0,5.7087,5.7242,5.7048,5.7203,206500.0
2014-05-29 12:30:00,14.79,14.84,14.78,14.83,175400.0,5.7164,5.7358,5.7126,5.7319,175400.0
2014-05-29 12:40:00,14.83,14.84,14.81,14.83,94300.0,5.7319,5.7358,5.7242,5.7319,94300.0
2014-05-29 12:50:00,14.83,14.86,14.82,14.83,182400.0,5.7319,5.7435,5.728,5.7319,182400.0
2014-05-29 13:00:00,14.82,14.85,14.8,14.81,181500.0,5.728,5.7396,5.7203,5.7242,181500.0
2014-05-29 13:10:00,14.81,14.81,14.78,14.78,205300.0,5.7242,5.7242,5.7126,5.7126,205300.0
2014-05-29 13:20:00,14.79,14.82,14.78,14.79,132200.0,5.7164,5.728,5.7126,5.7164,132200.0
2014-05-29 13:30:00,14.79,14.79,14.72,14.73,166500.0,5.7164,5.7164,5.6894,5.6932,166500.0
2014-05-29 13:40:00,14.73,14.75,14.68,14.69,244100.0,5.6932,5.701,5.6739,5.6778,244100.0
2014-05-29 13:50:00,14.68,14.74,14.6,14.6,540100.0,5.6739,5.6971,5.643,5.643,540100.0
2014-05-29 14:00:00,14.6,14.64,14.58,14.64,261500.0,5.643,5.6585,5.6353,5.6585,261500.0
2014-05-29 14:10:00,14.64,14.64,14.6,14.6,230500.0,5.6585,5.6585,5.643,5.643,230500.0
2014-05-29 14:20:00,14.61,14.61,14.58,14.61,128600.0,5.6469,5.6469,5.6353,5.6469,128600.0
2014-05-29 14:30:00,14.61,14.66,14.61,14.64,248600.0,5.6469,5.6662,5.6469,5.6585,248600.0
2014-05-29 14:40:00,14.65,14.65,14.61,14.61,223300.0,5.6623,5.6623,5.6469,5.6469,223300.0
2014-05-29 14:50:00,14.62,14.63,14.59,14.6,299900.0,5.6507,5.6546,5.6391,5.643,299900.0
2014-05-29 15:00:00,14.6,14.62,14.59,14.6,163200.0,5.643,5.6507,5.6391,5.643,163200.0
2014-05-29 15:10:00,14.61,14.64,14.61,14.61,158700.0,5.6469,5.6585,5.6469,5.6469,158700.0
2014-05-29 15:20:00,14.61,14.64,14.61,14.64,250000.0,5.6469,5.6585,5.6469,5.6585,250000.0
2014-05-29 15:30:00,14.64,14.64,14.6,14.61,269300.0,5.6585,5.6585,5.643,5.6469,269300.0
2014-05-29 15:40:00,14.6,14.61,14.57,14.59,570300.0,5.643,5.6469,5.6314,5.6391,570300.0
2014-05-29 15:50:00,14.59,14.61,14.56,14.57,1137400.0,5.6391,5.6469,5.6275,5.6314,1137400.0
2014-05-30 09:30:00,14.4,14.42,14.19,14.33,2294000.0,5.5657,5.5734,5.4845,5.5386,2294000.0
2014-05-30 09:40:00,14.33,14.38,14.32,14.34,569800.0,5.5386,5.558,5.5348,5.5425,569800.0
2014-05-30 09:50:00,14.34,14.41,14.27,14.3,1032700.0,5.5425,5.5696,5.5154,5.527,1032700.0
2014-05-30 10:00:00,14.29,14.31,14.25,14.29,612000.0,5.5232,5.5309,5.5077,5.5232,612000.0
2014-05-30 10:10:00,14.29,14.31,14.25,14.27,628400.0,5.5232,5.5309,5.5077,5.5154,628400.0
2014-05-30 10:20:00,14.27,14.27,14.21,14.24,618300.0,5.5154,5.5154,5.4923,5.5039,618300.0
2014-05-30 10:30:00,14.25,14.26,14.19,14.25,1420500.0,5.5077,5.5116,5.4845,5.5077,1420500.0
2014-05-30 10:40:00,14.24,14.25,14.19,14.2,696700.0,5.5039,5.5077,5.4845,5.4884,696700.0
2014-05-30 10:50:00,14.2,14.22,14.18,14.21,901600.0,5.4884,5.4961,5.4807,5.4923,901600.0
2014-05-30 11:00:00,14.21,14.23,14.2,14.21,904400.0,5.4923,5.5,5.4884,5.4923,904400.0
2014-05-30 11:10:00,14.21,14.24,14.2,14.21,809700.0,5.4923,5.5039,5.4884,5.4923,809700.0
2014-05-30 11:20:00,14.2,14.21,14.13,14.18,502800.0,5.4884,5.4923,5.4613,5.4807,502800.0
2014-05-30 11:30:00,14.18,14.19,14.15,14.15,370700.0,5.4807,5.4845,5.4691,5.4691,370700.0
2014-05-30 11:40:00,14.16,14.16,14.12,14.13,549700.0,5.4729,5.4729,5.4575,5.4613,549700.0
2014-05-30 11:50:00,14.12,14.19,14.11,14.18,550100.0,5.4575,5.4845,5.4536,5.4807,550100.0
2014-05-30 12:00:00,14.18,14.19,14.15,14.16,291500.0,5.4807,5.4845,5.4691,5.4729,291500.0
2014-05-30 12:10:00,14.16,14.2,14.15,14.2,212800.0,5.4729,5.4884,5.4691,5.4884,212800.0
2014-05-30 12:20:00,14.2,14.21,14.17,14.19,313500.0,5.4884,5.4923,5.4768,5.4845,313500.0
2014-05-30 12:30:00,14.18,14.19,14.16,14.16,225600.0,5.4807,5.4845,5.4729,5.4729,225600.0
2014-05-30 12:40:00,14.17,14.17,14.15,14.16,244700.0,5.4768,5.4768,5.4691,5.4729,244700.0
2014-05-30 12:50:00,14.17,14.19,14.16,14.17,235200.0,5.4768,5.4845,5.4729,5.4768,235200.0
2014-05-30 13:00:00,14.18,14.19,14.16,14.19,325100.0,5.4807,5.4845,5.4729,5.4845,325100.0
2014-05-30 13:10:00,14.19,14.2,14.17,14.18,667300.0,5.4845,5.4884,5.4768,5.4807,667300.0
2014-05-30 13:20:00,14.18,14.18,14.14,14.14,300300.0,5.4807,5.4807,5.4652,5.4652,300300.0
2014-05-30 13:30:00,14.14,14.15,14.1,14.12,302200.0,5.4652,5.4691,5.4497,5.4575,302200.0
2014-05-30 13:40:00,14.11,14.13,14.09,14.12,641600.0,5.4536,5.4613,5.4459,5.4575,641600.0
2014-05-30 13:50:00,14.12,14.16,14.1,14.14,694800.0,5.4575,5.4729,5.4497,5.4652,694800.0
2014-05-30 14:00:00,14.14,14.15,14.12,14.14,327300.0,5.4652,5.4691,5.4575,5.4652,327300.0
2014-05-30 14:10:00,14.13,14.15,14.1,14.15,512800.0,5.4613,5.4691,5.4497,5.4691,512800.0
2014-05-30 14:20:00,14.15,14.17,14.15,14.17,244700.0,5.4691,5.4768,5.4691,5.4768,244700.0
2014-05-30 14:30:00,14.17,14.17,14.15,14.17,196900.0,5.4768,5.4768,5.4691,5.4768,196900.0
2014-05-30 14:40:00,14.16,14.19,14.16,14.19,152400.0,5.4729,5.4845,5.4729,5.4845,152400.0
2014-05-30 14:50:00,14.18,14.19,14.15,14.15,420400.0,5.4807,5.4845,5.4691,5.4691,420400.0
2014-05-30 15:00:00,14.15,14.16,14.13,14.15,331000.0,5.4691,5.4729,5.4613,5.4691,331000.0
2014-05-30 15:10:00,14.15,14.15,14.12,14.15,344700.0,5.4691,5.4691,5.4575,5.4691,344700.0
2014-05-30 15:20:00,14.15,14.16,14.1,14.12,695200.0,5.4691,5.4729,5.4497,5.4575,695200.0
2014-05-30 15:30:00,14.12,14.15,14.11,14.15,506600.0,5.4575,5.4691,5.4536,5.4691,506600.0
2014-05-30 15:40:00,14.14,14.15,14.11,14.11,1203600.0,5.4652,5.4691,5.4536,5.4536,1203600.0
2014-05-30 15:50:00,14.11,14.13,14.1,14.1,2419500.0,5.4536,5.4613,5.4497,5.4497,2419500.0
2014-06-02 09:30:00,13.98,14.0,13.83,13.86,1271100.0,5.4034,5.4111,5.3454,5.357,1271100.0
2014-06-02 09:40:00,13.85,13.95,13.85,13.9,1119900.0,5.3531,5.3918,5.3531,5.3724,1119900.0
2014-06-02 09:50:00,13.91,13.97,13.89,13.92,860200.0,5.3763,5.3995,5.3686,5.3802,860200.0
2014-06-02 10:00:00,13.92,13.94,13.82,13.86,702500.0,5.3802,5.3879,5.3415,5.357,702500.0
2014-06-02 10:10:00,13.87,13.9,13.8,13.8,999000.0,5.3608,5.3724,5.3338,5.3338,999000.0
2014-06-02 10:20:00,13.81,13.84,13.77,13.81,517700.0,5.3377,5.3493,5.3222,5.3377,517700.0
2014-06-02 10:30:00,13.82,13.86,13.8,13.83,580200.0,5.3415,5.357,5.3338,5.3454,580200.0
2014-06-02 10:40:00,13.83,13.85,13.8,13.84,232400.0,5.3454,5.3531,5.3338,5.3493,232400.0
2014-06-02 10:50:00,13.84,13.87,13.83,13.86,543100.0,5.3493,5.3608,5.3454,5.357,543100.0
2014-06-02 11:00:00,13.86,13.87,13.83,13.85,345800.0,5.357,5.3608,5.3454,5.3531,345800.0
2014-06-02 11:10:00,13.85,13.87,13.83,13.84,253000.0,5.3531,5.3608,5.3454,5.3493,253000.0
2014-06-02 11:20:00,13.85,13.88,13.84,13.86,321400.0,5.3531,5.3647,5.3493,5.357,321400.0
2014-06-02 11:30:00,13.86,13.87,13.8,13.82,263600.0,5.357,5.3608,5.3338,5.3415,263600.0
2014-06-02 11:40:00,13.81,13.83,13.79,13.8,483300.0,5.3377,5.3454,5.3299,5.3338,483300.0
2014-06-02 11:50:00,13.79,13.83,13.78,13.83,264800.0,5.3299,5.3454,5.3261,5.3454,264800.0
2014-06-02 12:00:00,13.83,13.83,13.78,13.78,264500.0,5.3454,5.3454,5.3261,5.3261,264500.0
2014-06-02 12:10:00,13.78,13.78,13.68,13.73,749900.0,5.3261,5.3261,5.2874,5.3067,749900.0
2014-06-02 12:20:00,13.73,13.75,13.7,13.71,405000.0,5.3067,5.3145,5.2951,5.299,405000.0
2014-06-02 12:30:00,13.71,13.73,13.7,13.71,209500.0,5.299,5.3067,5.2951,5.299,209500.0
2014-06-02 12:40:00,13.7,13.71,13.68,13.68,333700.0,5.2951,5.299,5.2874,5.2874,333700.0
2014-06-02 12:50:00,13.68,13.69,13.66,13.67,241200.0,5.2874,5.2913,5.2797,5.2835,241200.0
2014-06-02 13:00:00,13.67,13.72,13.66,13.71,436800.0,5.2835,5.3029,5.2797,5.299,436800.0
2014-06-02 13:10:00,13.71,13.76,13.7,13.73,452000.0,5.299,5.3183,5.2951,5.3067,452000.0
2014-06-02 13:20:00,13.73,13.76,13.72,13.74,311600.0,5.3067,5.3183,5.3029,5.3106,311600.0
2014-06-02 13:30:00,13.74,13.83,13.73,13.82,514600.0,5.3106,5.3454,5.3067,5.3415,514600.0
2014-06-02 13:40:00,13.82,13.82,13.78,13.8,244500.0,5.3415,5.3415,5.3261,5.3338,244500.0
2014-06-02 13:50:00,13.8,13.84,13.8,13.82,220000.0,5.3338,5.3493,5.3338,5.3415,220000.0
2014-06-02 14:00:00,13.82,13.82,13.79,13.81,175300.0,5.3415,5.3415,5.3299,5.3377,175300.0
2014-06-02 14:10:00,13.8,13.83,13.77,13.83,316500.0,5.3338,5.3454,5.3222,5.3454,316500.0
2014-06-02 14:20:00,13.83,13.87,13.82,13.85,201500.0,5.3454,5.3608,5.3415,5.3531,201500.0
2014-06-02 14:30:00,13.86,13.88,13.84,13.85,264300.0,5.357,5.3647,5.3493,5.3531,264300.0
2014-06-02 14:40:00,13.85,13.92,13.84,13.91,295800.0,5.3531,5.3802,5.3493,5.3763,295800.0
2014-06-02 14:50:00,13.9,13.94,13.88,13.94,172700.0,5.3724,5.3879,5.3647,5.3879,172700.0
2014-06-02 15:00:00,13.93,13.94,13.88,13.9,470100.0,5.384,5.3879,5.3647,5.3724,470100.0
2014-06-02 15:10:00,13.9,13.91,13.84,13.86,439300.0,5.3724,5.3763,5.3493,5.357,439300.0
2014-06-02 15:20:00,13.85,13.87,13.85,13.86,135200.0,5.3531,5.3608,5.3531,5.357,135200.0
2014-06-02 15:30:00,13.85,13.86,13.81,13.81,401700.0,5.3531,5.357,5.3377,5.3377,401700.0
2014-06-02 15:40:00,13.82,13.85,13.81,13.84,460700.0,5.3415,5.3531,5.3377,5.3493,460700.0
2014-06-02 15:50:00,13.84,13.86,13.81,13.84,1164200.0,5.3493,5.357,5.3377,5.3493,1164200.0
2014-06-03 09:30:00,13.81,13.85,13.73,13.77,856000.0,5.3377,5.3531,5.3067,5.3222,856000.0
2014-06-03 09:40:00,13.77,13.87,13.77,13.86,543800.0,5.3222,5.3608,5.3222,5.357,543800.0
2014-06-03 09:50:00,13.86,13.97,13.85,13.88,382600.0,5.357,5.3995,5.3531,5.3647,382600.0
2014-06-03 10:00:00,13.88,13.93,13.88,13.91,345300.0,5.3647,5.384,5.3647,5.3763,345300.0
2014-06-03 10:10:00,13.91,13.91,13.85,13.87,243700.0,5.3763,5.3763,5.3531,5.3608,243700.0
2014-06-03 10:20:00,13.87,13.94,13.84,13.94,263200.0,5.3608,5.3879,5.3493,5.3879,263200.0
2014-06-03 10:30:00,13.94,14.0,13.93,13.98,268600.0,5.3879,5.4111,5.384,5.4034,268600.0
2014-06-03 10:40:00,13.98,14.02,13.97,14.0,389200.0,5.4034,5.4188,5.3995,5.4111,389200.0
2014-06-03 10:50:00,13.99,14.02,13.98,14.01,197400.0,5.4072,5.4188,5.4034,5.415,197400.0
2014-06-03 11:00:00,14.01,14.06,13.99,14.05,419000.0,5.415,5.4343,5.4072,5.4304,419000.0
2014-06-03 11:10:00,14.04,14.08,14.03,14.07,187300.0,5.4266,5.442,5.4227,5.4381,187300.0
2014-06-03 11:20:00,14.08,14.1,14.05,14.06,531300.0,5.442,5.4497,5.4304,5.4343,531300.0
2014-06-03 11:30:00,14.06,14.09,14.05,14.05,225100.0,5.4343,5.4459,5.4304,5.4304,225100.0
2014-06-03 11:40:00,14.05,14.09,14.05,14.08,208800.0,5.4304,5.4459,5.4304,5.442,208800.0
2014-06-03 11:50:00,14.08,14.1,14.07,14.08,158100.0,5.442,5.4497,5.4381,5.442,158100.0
2014-06-03 12:00:00,14.08,14.1,14.04,14.1,251900.0,5.442,5.4497,5.4266,5.4497,251900.0
2014-06-03 12:10:00,14.1,14.11,14.08,14.09,301500.0,5.4497,5.4536,5.442,5.4459,301500.0
2014-06-03 12:20:00,14.09,14.1,14.03,14.04,163400.0,5.4459,5.4497,5.4227,5.4266,163400.0
2014-06-03 12:30:00,14.03,14.04,13.99,14.01,212500.0,5.4227,5.4266,5.4072,5.415,212500.0
2014-06-03 12:40:00,14.02,14.04,14.01,14.04,100300.0,5.4188,5.4266,5.415,5.4266,100300.0
2014-06-03 12:50:00,14.03,14.05,14.0,14.02,158800.0,5.4227,5.4304,5.4111,5.4188,158800.0
2014-06-03 13:00:00,14.02,14.03,13.98,14.0,227000.0,5.4188,5.4227,5.4034,5.4111,227000.0
2014-06-03 13:10:00,14.0,14.02,13.99,14.01,112200.0,5.4111,5.4188,5.4072,5.415,112200.0
2014-06-03 13:20:00,14.0,14.01,13.98,13.99,172300.0,5.4111,5.415,5.4034,5.4072,172300.0
2014-06-03 13:30:00,13.99,13.99,13.9,13.91,255200.0,5.4072,5.4072,5.3724,5.3763,255200.0
2014-06-03 13:40:00,13.91,13.94,13.89,13.94,373500.0,5.3763,5.3879,5.3686,5.3879,373500.0
2014-06-03 13:50:00,13.94,14.0,13.93,13.98,280300.0,5.3879,5.4111,5.384,5.4034,280300.0
2014-06-03 14:00:00,13.99,14.0,13.96,13.97,82500.0,5.4072,5.4111,5.3956,5.3995,82500.0
2014-06-03 14:10:00,13.96,13.97,13.95,13.95,94300.0,5.3956,5.3995,5.3918,5.3918,94300.0
2014-06-03 14:20:00,13.96,13.99,13.95,13.98,128600.0,5.3956,5.4072,5.3918,5.4034,128600.0
2014-06-03 14:30:00,13.99,13.99,13.96,13.98,134500.0,5.4072,5.4072,5.3956,5.4034,134500.0
2014-06-03 14:40:00,13.98,14.01,13.96,14.0,190100.0,5.4034,5.415,5.3956,5.4111,190100.0
2014-06-03 14:50:00,13.99,14.01,13.98,13.99,94100.0,5.4072,5.415,5.4034,5.4072,94100.0
2014-06-03 15:00:00,13.99,14.0,13.96,13.97,202900.0,5.4072,5.4111,5.3956,5.3995,202900.0
2014-06-03 15:10:00,13.97,13.97,13.94,13.94,215300.0,5.3995,5.3995,5.3879,5.3879,215300.0
2014-06-03 15:20:00,13.94,13.96,13.94,13.96,160200.0,5.3879,5.3956,5.3879,5.3956,160200.0
2014-06-03 15:30:00,13.96,13.98,13.96,13.96,367500.0,5.3956,5.4034,5.3956,5.3956,367500.0
2014-06-03 15:40:00,13.97,13.99,13.96,13.99,280400.0,5.3995,5.4072,5.3956,5.4072,280400.0
2014-06-03 15:50:00,13.99,13.99,13.97,13.98,798300.0,5.4072,5.4072,5.3995,5.4034,798300.0
2014-06-04 09:30:00,13.99,14.01,13.81,13.83,518300.0,5.4072,5.415,5.3377,5.3454,518300.0
2014-06-04 09:40:00,13.83,13.88,13.78,13.87,488500.0,5.3454,5.3647,5.3261,5.3608,488500.0
2014-06-04 09:50:00,13.87,13.91,13.82,13.82,310400.0,5.3608,5.3763,5.3415,5.3415,310400.0
2014-06-04 10:00:00,13.83,13.84,13.77,13.79,336200.0,5.3454,5.3493,5.3222,5.3299,336200.0
2014-06-04 10:10:00,13.79,13.81,13.72,13.78,451600.0,5.3299,5.3377,5.3029,5.3261,451600.0
2014-06-04 10:20:00,13.78,13.83,13.76,13.82,246400.0,5.3261,5.3454,5.3183,5.3415,246400.0
2014-06-04 10:30:00,13.81,13.84,13.79,13.79,146600.0,5.3377,5.3493,5.3299,5.3299,146600.0
2014-06-04 10:40:00,13.8,13.83,13.74,13.81,1030600.0,5.3338,5.3454,5.3106,5.3377,1030600.0
2014-06-04 10:50:00,13.81,13.87,13.81,13.84,305300.0,5.3377,5.3608,5.3377,5.3493,305300.0
2014-06-04 11:00:00,13.83,13.84,13.78,13.83,401700.0,5.3454,5.3493,5.3261,5.3454,401700.0
2014-06-04 11:10:00,13.83,13.84,13.8,13.81,213200.0,5.3454,5.3493,5.3338,5.3377,213200.0
2014-06-04 11:20:00,13.81,13.82,13.76,13.78,252800.0,5.3377,5.3415,5.3183,5.3261,252800.0
2014-06-04 11:30:00,13.78,13.79,13.74,13.76,267300.0,5.3261,5.3299,5.3106,5.3183,267300.0
2014-06-04 11:40:00,13.76,13.79,13.75,13.79,109200.0,5.3183,5.3299,5.3145,5.3299,109200.0
2014-06-04 11:50:00,13.79,13.79,13.77,13.78,66900.0,5.3299,5.3299,5.3222,5.3261,66900.0
2014-06-04 12:00:00,13.78,13.81,13.76,13.81,155900.0,5.3261,5.3377,5.3183,5.3377,155900.0
2014-06-04 12:10:00,13.8,13.81,13.78,13.79,129400.0,5.3338,5.3377,5.3261,5.3299,129400.0
2014-06-04 12:20:00,13.79,13.81,13.79,13.81,53200.0,5.3299,5.3377,5.3299,5.3377,53200.0
2014-06-04 12:30:00,13.8,13.81,13.78,13.79,215000.0,5.3338,5.3377,5.3261,5.3299,215000.0
2014-06-04 12:40:00,13.79,13.81,13.78,13.79,99400.0,5.3299,5.3377,5.3261,5.3299,99400.0
2014-06-04 12:50:00,13.8,13.81,13.78,13.78,162200.0,5.3338,5.3377,5.3261,5.3261,162200.0
2014-06-04 13:00:00,13.78,13.79,13.76,13.77,98200.0,5.3261,5.3299,5.3183,5.3222,98200.0
2014-06-04 13:10:00,13.76,13.77,13.75,13.77,107400.0,5.3183,5.3222,5.3145,5.3222,107400.0
2014-06-04 13:20:00,13.77,13.77,13.72,13.74,258500.0,5.3222,5.3222,5.3029,5.3106,258500.0
2014-06-04 13:30:00,13.74,13.78,13.72,13.77,225200.0,5.3106,5.3261,5.3029,5.3222,225200.0
2014-06-04 13:40:00,13.77,13.77,13.73,13.74,247000.0,5.3222,5.3222,5.3067,5.3106,247000.0
2014-06-04 13:50:00,13.75,13.75,13.69,13.69,477000.0,5.3145,5.3145,5.2913,5.2913,477000.0
2014-06-04 14:00:00,13.7,13.71,13.66,13.69,410800.0,5.2951,5.299,5.2797,5.2913,410800.0
2014-06-04 14:10:00,13.7,13.71,13.67,13.7,296400.0,5.2951,5.299,5.2835,5.2951,296400.0
2014-06-04 14:20:00,13.7,13.79,13.7,13.79,350500.0,5.2951,5.3299,5.2951,5.3299,350500.0
2014-06-04 14:30:00,13.79,13.79,13.74,13.75,187700.0,5.3299,5.3299,5.3106,5.3145,187700.0
2014-06-04 14:40:00,13.75,13.75,13.71,13.73,244500.0,5.3145,5.3145,5.299,5.3067,244500.0
2014-06-04 14:50:00,13.72,13.75,13.72,13.75,344400.0,5.3029,5.3145,5.3029,5.3145,344400.0
2014-06-04 15:00:00,13.74,13.75,13.69,13.69,298700.0,5.3106,5.3145,5.2913,5.2913,298700.0
2014-06-04 15:10:00,13.69,13.7,13.67,13.67,222800.0,5.2913,5.2951,5.2835,5.2835,222800.0
2014-06-04 15:20:00,13.67,13.69,13.66,13.69,368400.0,5.2835,5.2913,5.2797,5.2913,368400.0
2014-06-04 15:30:00,13.69,13.72,13.68,13.71,566300.0,5.2913,5.3029,5.2874,5.299,566300.0
2014-06-04 15:40:00,13.72,13.73,13.69,13.7,669400.0,5.3029,5.3067,5.2913,5.2951,669400.0
2014-06-04 15:50:00,13.7,13.72,13.69,13.71,1274600.0,5.2951,5.3029,5.2913,5.299,1274600.0
2014-06-05 09:30:00,13.87,13.89,13.77,13.82,588300.0,5.3608,5.3686,5.3222,5.3415,588300.0
2014-06-05 09:40:00,13.82,13.87,13.81,13.83,454900.0,5.3415,5.3608,5.3377,5.3454,454900.0
2014-06-05 09:50:00,13.84,13.84,13.77,13.79,474200.0,5.3493,5.3493,5.3222,5.3299,474200.0
2014-06-05 10:00:00,13.79,13.81,13.76,13.78,517300.0,5.3299,5.3377,5.3183,5.3261,517300.0
2014-06-05 10:10:00,13.79,13.83,13.78,13.83,394900.0,5.3299,5.3454,5.3261,5.3454,394900.0
2014-06-05 10:20:00,13.83,13.84,13.78,13.81,242200.0,5.3454,5.3493,5.3261,5.3377,242200.0
2014-06-05 10:30:00,13.8,13.82,13.78,13.81,174800.0,5.3338,5.3415,5.3261,5.3377,174800.0
2014-06-05 10:40:00,13.81,13.83,13.79,13.82,226300.0,5.3377,5.3454,5.3299,5.3415,226300.0
2014-06-05 10:50:00,13.82,13.84,13.81,13.83,294600.0,5.3415,5.3493,5.3377,5.3454,294600.0
2014-06-05 11:00:00,13.83,13.88,13.83,13.87,200900.0,5.3454,5.3647,5.3454,5.3608,200900.0
2014-06-05 11:10:00,13.87,13.89,13.85,13.87,163700.0,5.3608,5.3686,5.3531,5.3608,163700.0
2014-06-05 11:20:00,13.87,13.89,13.86,13.87,172900.0,5.3608,5.3686,5.357,5.3608,172900.0
2014-06-05 11:30:00,13.88,13.88,13.84,13.85,335100.0,5.3647,5.3647,5.3493,5.3531,335100.0
2014-06-05 11:40:00,13.86,13.88,13.85,13.88,173800.0,5.357,5.3647,5.3531,5.3647,173800.0
2014-06-05 11:50:00,13.87,13.9,13.87,13.88,247800.0,5.3608,5.3724,5.3608,5.3647,247800.0
2014-06-05 12:00:00,13.87,13.89,13.83,13.84,227200.0,5.3608,5.3686,5.3454,5.3493,227200.0
2014-06-05 12:10:00,13.84,13.86,13.83,13.86,89700.0,5.3493,5.357,5.3454,5.357,89700.0
2014-06-05 12:20:00,13.86,13.87,13.84,13.86,200600.0,5.357,5.3608,5.3493,5.357,200600.0
2014-06-05 12:30:00,13.86,13.87,13.84,13.86,117900.0,5.357,5.3608,5.3493,5.357,117900.0
2014-06-05 12:40:00,13.86,13.88,13.84,13.86,208000.0,5.357,5.3647,5.3493,5.357,208000.0
2014-06-05 12:50:00,13.86,13.88,13.85,13.87,95100.0,5.357,5.3647,5.3531,5.3608,95100.0
2014-06-05 13:00:00,13.87,13.87,13.84,13.85,143500.0,5.3608,5.3608,5.3493,5.3531,143500.0
2014-06-05 13:10:00,13.85,13.86,13.83,13.85,152100.0,5.3531,5.357,5.3454,5.3531,152100.0
2014-06-05 13:20:00,13.85,13.86,13.83,13.83,111800.0,5.3531,5.357,5.3454,5.3454,111800.0
2014-06-05 13:30:00,13.83,13.85,13.81,13.83,186000.0,5.3454,5.3531,5.3377,5.3454,186000.0
2014-06-05 13:40:00,13.83,13.83,13.78,13.78,246200.0,5.3454,5.3454,5.3261,5.3261,246200.0
2014-06-05 13:50:00,13.78,13.79,13.77,13.78,154200.0,5.3261,5.3299,5.3222,5.3261,154200.0
2014-06-05 14:00:00,13.79,13.79,13.72,13.74,296900.0,5.3299,5.3299,5.3029,5.3106,296900.0
2014-06-05 14:10:00,13.75,13.77,13.74,13.74,150500.0,5.3145,5.3222,5.3106,5.3106,150500.0
2014-06-05 14:20:00,13.74,13.77,13.73,13.76,234200.0,5.3106,5.3222,5.3067,5.3183,234200.0
2014-06-05 14:30:00,13.76,13.77,13.74,13.76,112300.0,5.3183,5.3222,5.3106,5.3183,112300.0
2014-06-05 14:40:00,13.77,13.78,13.72,13.72,349000.0,5.3222,5.3261,5.3029,5.3029,349000.0
2014-06-05 14:50:00,13.72,13.72,13.62,13.64,810000.0,5.3029,5.3029,5.2642,5.2719,810000.0
2014-06-05 15:00:00,13.63,13.66,13.62,13.66,591100.0,5.2681,5.2797,5.2642,5.2797,591100.0
2014-06-05 15:10:00,13.66,13.69,13.66,13.69,423800.0,5.2797,5.2913,5.2797,5.2913,423800.0
2014-06-05 15:20:00,13.69,13.71,13.68,13.69,195200.0,5.2913,5.299,5.2874,5.2913,195200.0
2014-06-05 15:30:00,13.7,13.71,13.68,13.71,285100.0,5.2951,5.299,5.2874,5.299,285100.0
2014-06-05 15:40:00,13.71,13.72,13.68,13.7,514100.0,5.299,5.3029,5.2874,5.2951,514100.0
2014-06-05 15:50:00,13.71,13.72,13.7,13.71,665200.0,5.299,5.3029,5.2951,5.299,665200.0
2014-06-06 09:30:00,14.48,14.54,14.38,14.51,2031700.0,5.5966,5.6198,5.558,5.6082,2031700.0
2014-06-06 09:40:00,14.5,14.52,14.42,14.44,1128700.0,5.6043,5.6121,5.5734,5.5812,1128700.0
2014-06-06 09:50:00,14.43,14.46,14.32,14.33,1091000.0,5.5773,5.5889,5.5348,5.5386,1091000.0
2014-06-06 10:00:00,14.34,14.49,14.33,14.47,820600.0,5.5425,5.6005,5.5386,5.5927,820600.0
2014-06-06 10:10:00,14.47,14.49,14.41,14.43,445900.0,5.5927,5.6005,5.5696,5.5773,445900.0
2014-06-06 10:20:00,14.42,14.48,14.4,14.43,700400.0,5.5734,5.5966,5.5657,5.5773,700400.0
2014-06-06 10:30:00,14.43,14.49,14.39,14.49,587100.0,5.5773,5.6005,5.5618,5.6005,587100.0
2014-06-06 10:40:00,14.49,14.54,14.48,14.53,650700.0,5.6005,5.6198,5.5966,5.6159,650700.0
2014-06-06 10:50:00,14.53,14.59,14.52,14.57,616600.0,5.6159,5.6391,5.6121,5.6314,616600.0
2014-06-06 11:00:00,14.57,14.6,14.57,14.6,373600.0,5.6314,5.643,5.6314,5.643,373600.0
2014-06-06 11:10:00,14.6,14.66,14.6,14.65,434100.0,5.643,5.6662,5.643,5.6623,434100.0
2014-06-06 11:20:00,14.65,14.68,14.62,14.65,365800.0,5.6623,5.6739,5.6507,5.6623,365800.0
2014-06-06 11:30:00,14.65,14.65,14.6,14.65,788700.0,5.6623,5.6623,5.643,5.6623,788700.0
2014-06-06 11:40:00,14.65,14.65,14.54,14.54,368800.0,5.6623,5.6623,5.6198,5.6198,368800.0
2014-06-06 11:50:00,14.54,14.6,14.54,14.56,366100.0,5.6198,5.643,5.6198,5.6275,366100.0
2014-06-06 12:00:00,14.56,14.57,14.52,14.54,479500.0,5.6275,5.6314,5.6121,5.6198,479500.0
2014-06-06 12:10:00,14.54,14.56,14.52,14.54,313700.0,5.6198,5.6275,5.6121,5.6198,313700.0
2014-06-06 12:20:00,14.54,14.55,14.52,14.55,222300.0,5.6198,5.6237,5.6121,5.6237,222300.0
2014-06-06 12:30:00,14.55,14.58,14.54,14.57,241900.0,5.6237,5.6353,5.6198,5.6314,241900.0
2014-06-06 12:40:00,14.56,14.61,14.56,14.59,384900.0,5.6275,5.6469,5.6275,5.6391,384900.0
2014-06-06 12:50:00,14.59,14.59,14.49,14.5,339100.0,5.6391,5.6391,5.6005,5.6043,339100.0
2014-06-06 13:00:00,14.5,14.57,14.5,14.56,387100.0,5.6043,5.6314,5.6043,5.6275,387100.0
2014-06-06 13:10:00,14.55,14.57,14.53,14.54,430100.0,5.6237,5.6314,5.6159,5.6198,430100.0
2014-06-06 13:20:00,14.54,14.57,14.53,14.55,310300.0,5.6198,5.6314,5.6159,5.6237,310300.0
2014-06-06 13:30:00,14.54,14.56,14.51,14.53,219100.0,5.6198,5.6275,5.6082,5.6159,219100.0
2014-06-06 13:40:00,14.53,14.54,14.52,14.54,301700.0,5.6159,5.6198,5.6121,5.6198,301700.0
2014-06-06 13:50:00,14.54,14.55,14.52,14.55,219900.0,5.6198,5.6237,5.6121,5.6237,219900.0
2014-06-06 14:00:00,14.54,14.57,14.54,14.57,1120600.0,5.6198,5.6314,5.6198,5.6314,1120600.0
2014-06-06 14:10:00,14.56,14.61,14.56,14.61,1061500.0,5.6275,5.6469,5.6275,5.6469,1061500.0
2014-06-06 14:20:00,14.61,14.68,14.6,14.66,1106300.0,5.6469,5.6739,5.643,5.6662,1106300.0
2014-06-06 14:30:00,14.66,14.67,14.64,14.64,460900.0,5.6662,5.6701,5.6585,5.6585,460900.0
2014-06-06 14:40:00,14.64,14.67,14.63,14.66,517200.0,5.6585,5.6701,5.6546,5.6662,517200.0
2014-06-06 14:50:00,14.66,14.68,14.64,14.64,678700.0,5.6662,5.6739,5.6585,5.6585,678700.0
2014-06-06 15:00:00,14.65,14.66,14.63,14.64,405200.0,5.6623,5.6662,5.6546,5.6585,405200.0
2014-06-06 15:10:00,14.64,14.67,14.64,14.67,1063000.0,5.6585,5.6701,5.6585,5.6701,1063000.0
2014-06-06 15:20:00,14.67,14.73,14.66,14.73,1087400.0,5.6701,5.6932,5.6662,5.6932,1087400.0
2014-06-06 15:30:00,14.73,14.77,14.72,14.74,2375100.0,5.6932,5.7087,5.6894,5.6971,2375100.0
2014-06-06 15:40:00,14.75,14.75,14.7,14.74,1271300.0,5.701,5.701,5.6816,5.6971,1271300.0
2014-06-06 15:50:00,14.73,14.76,14.72,14.75,2494100.0,5.6932,5.7048,5.6894,5.701,2494100.0
2014-06-09 09:30:00,14.79,14.85,14.72,14.77,734500.0,5.7164,5.7396,5.6894,5.7087,734500.0
2014-06-09 09:40:00,14.76,14.76,14.63,14.64,829000.0,5.7048,5.7048,5.6546,5.6585,829000.0
2014-06-09 09:50:00,14.64,14.76,14.59,14.73,691100.0,5.6585,5.7048,5.6391,5.6932,691100.0
2014-06-09 10:00:00,14.72,14.74,14.67,14.7,406500.0,5.6894,5.6971,5.6701,5.6816,406500.0
2014-06-09 10:10:00,14.7,14.7,14.63,14.63,408900.0,5.6816,5.6816,5.6546,5.6546,408900.0
2014-06-09 10:20:00,14.63,14.71,14.63,14.7,415800.0,5.6546,5.6855,5.6546,5.6816,415800.0
2014-06-09 10:30:00,14.7,14.88,14.69,14.87,616900.0,5.6816,5.7512,5.6778,5.7474,616900.0
2014-06-09 10:40:00,14.87,14.93,14.83,14.92,467100.0,5.7474,5.7705,5.7319,5.7667,467100.0
2014-06-09 10:50:00,14.92,14.98,14.91,14.93,591100.0,5.7667,5.7899,5.7628,5.7705,591100.0
2014-06-09 11:00:00,14.93,14.93,14.84,14.86,502000.0,5.7705,5.7705,5.7358,5.7435,502000.0
2014-06-09 11:10:00,14.86,14.88,14.83,14.87,402700.0,5.7435,5.7512,5.7319,5.7474,402700.0
2014-06-09 11:20:00,14.87,14.96,14.85,14.91,479400.0,5.7474,5.7821,5.7396,5.7628,479400.0
2014-06-09 11:30:00,14.91,15.0,14.91,14.99,657700.0,5.7628,5.7976,5.7628,5.7937,657700.0
2014-06-09 11:40:00,14.99,15.08,14.99,15.04,672800.0,5.7937,5.8285,5.7937,5.8131,672800.0
2014-06-09 11:50:00,15.04,15.08,15.03,15.08,460500.0,5.8131,5.8285,5.8092,5.8285,460500.0
2014-06-09 12:00:00,15.08,15.1,15.0,15.01,621100.0,5.8285,5.8362,5.7976,5.8015,621100.0
2014-06-09 12:10:00,15.01,15.06,15.01,15.05,262600.0,5.8015,5.8208,5.8015,5.8169,262600.0
2014-06-09 12:20:00,15.05,15.06,15.03,15.03,117300.0,5.8169,5.8208,5.8092,5.8092,117300.0
2014-06-09 12:30:00,15.02,15.03,14.98,15.01,420500.0,5.8053,5.8092,5.7899,5.8015,420500.0
2014-06-09 12:40:00,15.0,15.05,15.0,15.02,267700.0,5.7976,5.8169,5.7976,5.8053,267700.0
2014-06-09 12:50:00,15.02,15.04,15.01,15.02,145400.0,5.8053,5.8131,5.8015,5.8053,145400.0
2014-06-09 13:00:00,15.01,15.07,15.01,15.06,238300.0,5.8015,5.8247,5.8015,5.8208,238300.0
2014-06-09 13:10:00,15.06,15.09,15.05,15.08,140900.0,5.8208,5.8324,5.8169,5.8285,140900.0
2014-06-09 13:20:00,15.08,15.13,15.08,15.12,418800.0,5.8285,5.8478,5.8285,5.844,418800.0
2014-06-09 13:30:00,15.12,15.15,15.11,15.14,424200.0,5.844,5.8556,5.8401,5.8517,424200.0
2014-06-09 13:40:00,15.14,15.24,15.13,15.23,988200.0,5.8517,5.8904,5.8478,5.8865,988200.0
2014-06-09 13:50:00,15.23,15.28,15.22,15.25,572100.0,5.8865,5.9058,5.8826,5.8942,572100.0
2014-06-09 14:00:00,15.25,15.26,15.18,15.2,454800.0,5.8942,5.8981,5.8672,5.8749,454800.0
2014-06-09 14:10:00,15.2,15.2,15.12,15.15,557000.0,5.8749,5.8749,5.844,5.8556,557000.0
2014-06-09 14:20:00,15.15,15.16,15.08,15.12,329500.0,5.8556,5.8594,5.8285,5.844,329500.0
2014-06-09 14:30:00,15.12,15.12,15.07,15.1,454800.0,5.844,5.844,5.8247,5.8362,454800.0
2014-06-09 14:40:00,15.11,15.16,15.1,15.14,325400.0,5.8401,5.8594,5.8362,5.8517,325400.0
2014-06-09 14:50:00,15.14,15.18,15.13,15.16,370600.0,5.8517,5.8672,5.8478,5.8594,370600.0
2014-06-09 15:00:00,15.16,15.19,15.15,15.18,488200.0,5.8594,5.871,5.8556,5.8672,488200.0
2014-06-09 15:10:00,15.19,15.25,15.18,15.25,541500.0,5.871,5.8942,5.8672,5.8942,541500.0
2014-06-09 15:20:00,15.25,15.25,15.17,15.19,790200.0,5.8942,5.8942,5.8633,5.871,790200.0
2014-06-09 15:30:00,15.19,15.2,15.14,15.15,944000.0,5.871,5.8749,5.8517,5.8556,944000.0
2014-06-09 15:40:00,15.16,15.16,15.14,15.15,519600.0,5.8594,5.8594,5.8517,5.8556,519600.0
2014-06-09 15:50:00,15.14,15.15,15.11,15.13,1482800.0,5.8517,5.8556,5.8401,5.8478,1482800.0
2014-06-10 09:30:00,15.07,15.07,14.88,14.93,907000.0,5.8247,5.8247,5.7512,5.7705,907000.0
2014-06-10 09:40:00,14.93,15.1,14.89,15.07,744300.0,5.7705,5.8362,5.7551,5.8247,744300.0
2014-06-10 09:50:00,15.07,15.14,15.05,15.1,727100.0,5.8247,5.8517,5.8169,5.8362,727100.0
2014-06-10 10:00:00,15.11,15.21,15.07,15.09,492700.0,5.8401,5.8788,5.8247,5.8324,492700.0
2014-06-10 10:10:00,15.09,15.23,15.07,15.2,614200.0,5.8324,5.8865,5.8247,5.8749,614200.0
2014-06-10 10:20:00,15.21,15.21,15.16,15.18,222600.0,5.8788,5.8788,5.8594,5.8672,222600.0
2014-06-10 10:30:00,15.18,15.2,15.16,15.17,345000.0,5.8672,5.8749,5.8594,5.8633,345000.0
2014-06-10 10:40:00,15.17,15.18,15.14,15.16,545100.0,5.8633,5.8672,5.8517,5.8594,545100.0
2014-06-10 10:50:00,15.16,15.17,15.04,15.06,425900.0,5.8594,5.8633,5.8131,5.8208,425900.0
2014-06-10 11:00:00,15.06,15.1,15.01,15.09,303200.0,5.8208,5.8362,5.8015,5.8324,303200.0
2014-06-10 11:10:00,15.08,15.09,15.04,15.04,328700.0,5.8285,5.8324,5.8131,5.8131,328700.0
2014-06-10 11:20:00,15.04,15.14,15.03,15.13,275700.0,5.8131,5.8517,5.8092,5.8478,275700.0
2014-06-10 11:30:00,15.13,15.2,15.11,15.18,281900.0,5.8478,5.8749,5.8401,5.8672,281900.0
2014-06-10 11:40:00,15.17,15.23,15.12,15.21,293600.0,5.8633,5.8865,5.844,5.8788,293600.0
2014-06-10 11:50:00,15.2,15.21,15.17,15.19,134600.0,5.8749,5.8788,5.8633,5.871,134600.0
2014-06-10 12:00:00,15.19,15.19,15.14,15.19,205800.0,5.871,5.871,5.8517,5.871,205800.0
2014-06-10 12:10:00,15.18,15.19,15.13,15.14,400200.0,5.8672,5.871,5.8478,5.8517,400200.0
2014-06-10 12:20:00,15.14,15.18,15.13,15.16,101300.0,5.8517,5.8672,5.8478,5.8594,101300.0
2014-06-10 12:30:00,15.16,15.2,15.15,15.18,214600.0,5.8594,5.8749,5.8556,5.8672,214600.0
2014-06-10 12:40:00,15.18,15.24,15.18,15.22,144300.0,5.8672,5.8904,5.8672,5.8826,144300.0
2014-06-10 12:50:00,15.22,15.24,15.21,15.22,123000.0,5.8826,5.8904,5.8788,5.8826,123000.0
2014-06-10 13:00:00,15.22,15.23,15.2,15.21,154400.0,5.8826,5.8865,5.8749,5.8788,154400.0
2014-06-10 13:10:00,15.21,15.26,15.2,15.21,491200.0,5.8788,5.8981,5.8749,5.8788,491200.0
2014-06-10 13:20:00,15.21,15.23,15.16,15.18,404100.0,5.8788,5.8865,5.8594,5.8672,404100.0
2014-06-10 13:30:00,15.18,15.19,15.14,15.15,508300.0,5.8672,5.871,5.8517,5.8556,508300.0
2014-06-10 13:40:00,15.15,15.21,15.13,15.19,297200.0,5.8556,5.8788,5.8478,5.871,297200.0
2014-06-10 13:50:00,15.2,15.22,15.2,15.2,348300.0,5.8749,5.8826,5.8749,5.8749,348300.0
2014-06-10 14:00:00,15.21,15.25,15.19,15.24,282900.0,5.8788,5.8942,5.871,5.8904,282900.0
2014-06-10 14:10:00,15.24,15.26,15.21,15.22,288700.0,5.8904,5.8981,5.8788,5.8826,288700.0
2014-06-10 14:20:00,15.21,15.22,15.17,15.21,275100.0,5.8788,5.8826,5.8633,5.8788,275100.0
2014-06-10 14:30:00,15.2,15.21,15.16,15.18,204200.0,5.8749,5.8788,5.8594,5.8672,204200.0
2014-06-10 14:40:00,15.17,15.22,15.17,15.21,231900.0,5.8633,5.8826,5.8633,5.8788,231900.0
2014-06-10 14:50:00,15.21,15.25,15.21,15.23,180100.0,5.8788,5.8942,5.8788,5.8865,180100.0
2014-06-10 15:00:00,15.23,15.26,15.22,15.23,253900.0,5.8865,5.8981,5.8826,5.8865,253900.0
2014-06-10 15:10:00,15.23,15.31,15.23,15.29,295900.0,5.8865,5.9174,5.8865,5.9097,295900.0
2014-06-10 15:20:00,15.29,15.32,15.28,15.31,474800.0,5.9097,5.9213,5.9058,5.9174,474800.0
2014-06-10 15:30:00,15.32,15.34,15.27,15.3,435400.0,5.9213,5.929,5.902,5.9135,435400.0
2014-06-10 15:40:00,15.29,15.29,15.26,15.27,339400.0,5.9097,5.9097,5.8981,5.902,339400.0
2014-06-10 15:50:00,15.27,15.32,15.26,15.31,806200.0,5.902,5.9213,5.8981,5.9174,806200.0
2014-06-11 09:30:00,15.49,15.49,15.31,15.38,1520300.0,5.987,5.987,5.9174,5.9445,1520300.0
2014-06-11 09:40:00,15.38,15.48,15.37,15.43,587500.0,5.9445,5.9831,5.9406,5.9638,587500.0
2014-06-11 09:50:00,15.43,15.53,15.4,15.5,1357600.0,5.9638,6.0024,5.9522,5.9909,1357600.0
2014-06-11 10:00:00,15.5,15.53,15.42,15.44,1258600.0,5.9909,6.0024,5.9599,5.9677,1258600.0
2014-06-11 10:10:00,15.43,15.52,15.43,15.51,762000.0,5.9638,5.9986,5.9638,5.9947,762000.0
2014-06-11 10:20:00,15.51,15.53,15.47,15.5,847900.0,5.9947,6.0024,5.9793,5.9909,847900.0
2014-06-11 10:30:00,15.5,15.52,15.47,15.51,491600.0,5.9909,5.9986,5.9793,5.9947,491600.0
2014-06-11 10:40:00,15.51,15.53,15.49,15.53,382600.0,5.9947,6.0024,5.987,6.0024,382600.0
2014-06-11 10:50:00,15.53,15.59,15.53,15.59,706000.0,6.0024,6.0256,6.0024,6.0256,706000.0
2014-06-11 11:00:00,15.58,15.7,15.57,15.69,1161400.0,6.0218,6.0682,6.0179,6.0643,1161400.0
2014-06-11 11:10:00,15.7,15.75,15.67,15.74,1127700.0,6.0682,6.0875,6.0566,6.0836,1127700.0
2014-06-11 11:20:00,15.74,15.79,15.67,15.67,1821100.0,6.0836,6.1029,6.0566,6.0566,1821100.0
2014-06-11 11:30:00,15.67,15.73,15.64,15.71,784100.0,6.0566,6.0797,6.045,6.072,784100.0
2014-06-11 11:40:00,15.72,15.74,15.69,15.73,506500.0,6.0759,6.0836,6.0643,6.0797,506500.0
2014-06-11 11:50:00,15.73,15.75,15.71,15.74,282700.0,6.0797,6.0875,6.072,6.0836,282700.0
2014-06-11 12:00:00,15.74,15.75,15.71,15.74,227500.0,6.0836,6.0875,6.072,6.0836,227500.0
2014-06-11 12:10:00,15.74,15.75,15.66,15.67,401600.0,6.0836,6.0875,6.0527,6.0566,401600.0
2014-06-11 12:20:00,15.66,15.69,15.65,15.68,452800.0,6.0527,6.0643,6.0488,6.0604,452800.0
2014-06-11 12:30:00,15.68,15.68,15.6,15.6,404600.0,6.0604,6.0604,6.0295,6.0295,404600.0
2014-06-11 12:40:00,15.6,15.63,15.56,15.61,515100.0,6.0295,6.0411,6.014,6.0334,515100.0
2014-06-11 12:50:00,15.61,15.67,15.58,15.59,335900.0,6.0334,6.0566,6.0218,6.0256,335900.0
2014-06-11 13:00:00,15.59,15.65,15.59,15.65,383900.0,6.0256,6.0488,6.0256,6.0488,383900.0
2014-06-11 13:10:00,15.65,15.67,15.62,15.64,382800.0,6.0488,6.0566,6.0372,6.045,382800.0
2014-06-11 13:20:00,15.63,15.64,15.58,15.59,284600.0,6.0411,6.045,6.0218,6.0256,284600.0
2014-06-11 13:30:00,15.59,15.59,15.54,15.58,483600.0,6.0256,6.0256,6.0063,6.0218,483600.0
2014-06-11 13:40:00,15.57,15.58,15.54,15.54,221900.0,6.0179,6.0218,6.0063,6.0063,221900.0
2014-06-11 13:50:00,15.54,15.54,15.46,15.46,616600.0,6.0063,6.0063,5.9754,5.9754,616600.0
2014-06-11 14:00:00,15.45,15.48,15.45,15.46,261900.0,5.9715,5.9831,5.9715,5.9754,261900.0
2014-06-11 14:10:00,15.45,15.5,15.44,15.5,365100.0,5.9715,5.9909,5.9677,5.9909,365100.0
2014-06-11 14:20:00,15.5,15.53,15.45,15.47,437700.0,5.9909,6.0024,5.9715,5.9793,437700.0
2014-06-11 14:30:00,15.48,15.49,15.46,15.49,255000.0,5.9831,5.987,5.9754,5.987,255000.0
2014-06-11 14:40:00,15.48,15.56,15.48,15.55,294200.0,5.9831,6.014,5.9831,6.0102,294200.0
2014-06-11 14:50:00,15.55,15.57,15.53,15.56,187300.0,6.0102,6.0179,6.0024,6.014,187300.0
2014-06-11 15:00:00,15.56,15.61,15.56,15.6,393200.0,6.014,6.0334,6.014,6.0295,393200.0
2014-06-11 15:10:00,15.6,15.65,15.6,15.63,332600.0,6.0295,6.0488,6.0295,6.0411,332600.0
2014-06-11 15:20:00,15.63,15.65,15.62,15.64,212700.0,6.0411,6.0488,6.0372,6.045,212700.0
2014-06-11 15:30:00,15.64,15.69,15.63,15.69,474300.0,6.045,6.0643,6.0411,6.0643,474300.0
2014-06-11 15:40:00,15.69,15.7,15.67,15.69,678100.0,6.0643,6.0682,6.0566,6.0643,678100.0
2014-06-11 15:50:00,15.69,15.69,15.64,15.65,1771900.0,6.0643,6.0643,6.045,6.0488,1771900.0
2014-06-12 09:30:00,15.61,15.83,15.59,15.79,1145500.0,6.0334,6.1184,6.0256,6.1029,1145500.0
2014-06-12 09:40:00,15.79,15.8,15.62,15.66,611100.0,6.1029,6.1068,6.0372,6.0527,611100.0
2014-06-12 09:50:00,15.66,15.7,15.59,15.65,465400.0,6.0527,6.0682,6.0256,6.0488,465400.0
2014-06-12 10:00:00,15.65,15.66,15.55,15.56,458900.0,6.0488,6.0527,6.0102,6.014,458900.0
2014-06-12 10:10:00,15.56,15.58,15.51,15.51,331400.0,6.014,6.0218,5.9947,5.9947,331400.0
2014-06-12 10:20:00,15.51,15.58,15.49,15.58,237700.0,5.9947,6.0218,5.987,6.0218,237700.0
2014-06-12 10:30:00,15.58,15.67,15.57,15.66,465200.0,6.0218,6.0566,6.0179,6.0527,465200.0
2014-06-12 10:40:00,15.66,15.69,15.62,15.64,456100.0,6.0527,6.0643,6.0372,6.045,456100.0
2014-06-12 10:50:00,15.64,15.66,15.59,15.59,246100.0,6.045,6.0527,6.0256,6.0256,246100.0
2014-06-12 11:00:00,15.59,15.6,15.53,15.53,246400.0,6.0256,6.0295,6.0024,6.0024,246400.0
2014-06-12 11:10:00,15.53,15.62,15.53,15.62,259900.0,6.0024,6.0372,6.0024,6.0372,259900.0
2014-06-12 11:20:00,15.62,15.62,15.57,15.57,127100.0,6.0372,6.0372,6.0179,6.0179,127100.0
2014-06-12 11:30:00,15.57,15.57,15.51,15.52,359400.0,6.0179,6.0179,5.9947,5.9986,359400.0
2014-06-12 11:40:00,15.51,15.53,15.48,15.5,238000.0,5.9947,6.0024,5.9831,5.9909,238000.0
2014-06-12 11:50:00,15.51,15.52,15.48,15.5,159700.0,5.9947,5.9986,5.9831,5.9909,159700.0
2014-06-12 12:00:00,15.5,15.54,15.46,15.54,277400.0,5.9909,6.0063,5.9754,6.0063,277400.0
2014-06-12 12:10:00,15.54,15.6,15.51,15.56,245400.0,6.0063,6.0295,5.9947,6.014,245400.0
2014-06-12 12:20:00,15.55,15.58,15.54,15.54,83100.0,6.0102,6.0218,6.0063,6.0063,83100.0
2014-06-12 12:30:00,15.54,15.55,15.52,15.53,126600.0,6.0063,6.0102,5.9986,6.0024,126600.0
2014-06-12 12:40:00,15.53,15.55,15.51,15.51,104900.0,6.0024,6.0102,5.9947,5.9947,104900.0
2014-06-12 12:50:00,15.51,15.52,15.48,15.5,325600.0,5.9947,5.9986,5.9831,5.9909,325600.0
2014-06-12 13:00:00,15.5,15.56,15.49,15.56,173000.0,5.9909,6.014,5.987,6.014,173000.0
2014-06-12 13:10:00,15.55,15.58,15.55,15.56,137800.0,6.0102,6.0218,6.0102,6.014,137800.0
2014-06-12 13:20:00,15.57,15.57,15.51,15.53,83500.0,6.0179,6.0179,5.9947,6.0024,83500.0
2014-06-12 13:30:00,15.52,15.53,15.43,15.44,379400.0,5.9986,6.0024,5.9638,5.9677,379400.0
2014-06-12 13:40:00,15.45,15.48,15.44,15.48,196500.0,5.9715,5.9831,5.9677,5.9831,196500.0
2014-06-12 13:50:00,15.48,15.48,15.44,15.46,214000.0,5.9831,5.9831,5.9677,5.9754,214000.0
2014-06-12 14:00:00,15.46,15.5,15.44,15.48,197100.0,5.9754,5.9909,5.9677,5.9831,197100.0
2014-06-12 14:10:00,15.48,15.52,15.47,15.5,178500.0,5.9831,5.9986,5.9793,5.9909,178500.0
2014-06-12 14:20:00,15.5,15.52,15.49,15.51,115700.0,5.9909,5.9986,5.987,5.9947,115700.0
2014-06-12 14:30:00,15.52,15.52,15.48,15.5,143100.0,5.9986,5.9986,5.9831,5.9909,143100.0
2014-06-12 14:40:00,15.5,15.5,15.49,15.49,104800.0,5.9909,5.9909,5.987,5.987,104800.0
2014-06-12 14:50:00,15.5,15.51,15.48,15.49,137200.0,5.9909,5.9947,5.9831,5.987,137200.0
2014-06-12 15:00:00,15.49,15.54,15.49,15.52,189600.0,5.987,6.0063,5.987,5.9986,189600.0
2014-06-12 15:10:00,15.52,15.52,15.45,15.46,361900.0,5.9986,5.9986,5.9715,5.9754,361900.0
2014-06-12 15:20:00,15.46,15.51,15.46,15.48,262200.0,5.9754,5.9947,5.9754,5.9831,262200.0
2014-06-12 15:30:00,15.48,15.49,15.46,15.46,268500.0,5.9831,5.987,5.9754,5.9754,268500.0
2014-06-12 15:40:00,15.46,15.49,15.46,15.48,755700.0,5.9754,5.987,5.9754,5.9831,755700.0
2014-06-12 15:50:00,15.48,15.49,15.47,15.49,827400.0,5.9831,5.987,5.9793,5.987,827400.0
2014-06-13 09:30:00,15.66,15.66,15.47,15.48,812100.0,6.0527,6.0527,5.9793,5.9831,812100.0
2014-06-13 09:40:00,15.48,15.57,15.48,15.53,563700.0,5.9831,6.0179,5.9831,6.0024,563700.0
2014-06-13 09:50:00,15.53,15.76,15.53,15.74,719800.0,6.0024,6.0913,6.0024,6.0836,719800.0
2014-06-13 10:00:00,15.75,15.86,15.69,15.84,739500.0,6.0875,6.13,6.0643,6.1223,739500.0
2014-06-13 10:10:00,15.83,15.83,15.73,15.8,588000.0,6.1184,6.1184,6.0797,6.1068,588000.0
2014-06-13 10:20:00,15.81,15.82,15.74,15.75,347700.0,6.1107,6.1145,6.0836,6.0875,347700.0
2014-06-13 10:30:00,15.75,15.81,15.73,15.78,341700.0,6.0875,6.1107,6.0797,6.0991,341700.0
2014-06-13 10:40:00,15.77,15.78,15.7,15.71,318400.0,6.0952,6.0991,6.0682,6.072,318400.0
2014-06-13 10:50:00,15.71,15.76,15.7,15.75,344200.0,6.072,6.0913,6.0682,6.0875,344200.0
2014-06-13 11:00:00,15.75,15.82,15.74,15.79,384100.0,6.0875,6.1145,6.0836,6.1029,384100.0
2014-06-13 11:10:00,15.79,15.79,15.75,15.75,181300.0,6.1029,6.1029,6.0875,6.0875,181300.0
2014-06-13 11:20:00,15.75,15.77,15.72,15.76,225100.0,6.0875,6.0952,6.0759,6.0913,225100.0
2014-06-13 11:30:00,15.75,15.77,15.7,15.71,333100.0,6.0875,6.0952,6.0682,6.072,333100.0
2014-06-13 11:40:00,15.71,15.77,15.71,15.75,163400.0,6.072,6.0952,6.072,6.0875,163400.0
2014-06-13 11:50:00,15.75,15.79,15.73,15.73,172600.0,6.0875,6.1029,6.0797,6.0797,172600.0
2014-06-13 12:00:00,15.74,15.78,15.72,15.75,250600.0,6.0836,6.0991,6.0759,6.0875,250600.0
2014-06-13 12:10:00,15.75,15.76,15.69,15.72,272800.0,6.0875,6.0913,6.0643,6.0759,272800.0
2014-06-13 12:20:00,15.71,15.75,15.7,15.75,263100.0,6.072,6.0875,6.0682,6.0875,263100.0
2014-06-13 12:30:00,15.75,15.76,15.73,15.75,313100.0,6.0875,6.0913,6.0797,6.0875,313100.0
2014-06-13 12:40:00,15.74,15.77,15.73,15.74,481300.0,6.0836,6.0952,6.0797,6.0836,481300.0
2014-06-13 12:50:00,15.75,15.77,15.73,15.75,241000.0,6.0875,6.0952,6.0797,6.0875,241000.0
2014-06-13 13:00:00,15.75,15.75,15.72,15.75,293400.0,6.0875,6.0875,6.0759,6.0875,293400.0
2014-06-13 13:10:00,15.75,15.76,15.73,15.75,179200.0,6.0875,6.0913,6.0797,6.0875,179200.0
2014-06-13 13:20:00,15.74,15.75,15.68,15.71,264100.0,6.0836,6.0875,6.0604,6.072,264100.0
2014-06-13 13:30:00,15.7,15.72,15.68,15.69,121500.0,6.0682,6.0759,6.0604,6.0643,121500.0
2014-06-13 13:40:00,15.69,15.72,15.69,15.72,202000.0,6.0643,6.0759,6.0643,6.0759,202000.0
2014-06-13 13:50:00,15.72,15.77,15.72,15.75,430500.0,6.0759,6.0952,6.0759,6.0875,430500.0
2014-06-13 14:00:00,15.75,15.76,15.73,15.75,283600.0,6.0875,6.0913,6.0797,6.0875,283600.0
2014-06-13 14:10:00,15.75,15.77,15.74,15.77,275900.0,6.0875,6.0952,6.0836,6.0952,275900.0
2014-06-13 14:20:00,15.77,15.8,15.76,15.8,384400.0,6.0952,6.1068,6.0913,6.1068,384400.0
2014-06-13 14:30:00,15.8,15.84,15.79,15.82,476400.0,6.1068,6.1223,6.1029,6.1145,476400.0
2014-06-13 14:40:00,15.83,15.86,15.82,15.86,324700.0,6.1184,6.13,6.1145,6.13,324700.0
2014-06-13 14:50:00,15.86,15.87,15.83,15.84,311900.0,6.13,6.1339,6.1184,6.1223,311900.0
2014-06-13 15:00:00,15.84,15.9,15.84,15.9,477800.0,6.1223,6.1455,6.1223,6.1455,477800.0
2014-06-13 15:10:00,15.89,15.92,15.87,15.92,788200.0,6.1416,6.1532,6.1339,6.1532,788200.0
2014-06-13 15:20:00,15.92,15.92,15.87,15.87,569700.0,6.1532,6.1532,6.1339,6.1339,569700.0
2014-06-13 15:30:00,15.87,15.88,15.85,15.88,752200.0,6.1339,6.1377,6.1261,6.1377,752200.0
2014-06-13 15:40:00,15.88,15.89,15.87,15.87,766200.0,6.1377,6.1416,6.1339,6.1339,766200.0
2014-06-13 15:50:00,15.88,15.88,15.85,15.88,914400.0,6.1377,6.1377,6.1261,6.1377,914400.0
2014-06-16 09:30:00,15.88,15.89,15.74,15.85,1125700.0,6.1377,6.1416,6.0836,6.1261,1125700.0
2014-06-16 09:40:00,15.84,15.88,15.78,15.87,1121800.0,6.1223,6.1377,6.0991,6.1339,1121800.0
2014-06-16 09:50:00,15.86,15.92,15.83,15.87,935000.0,6.13,6.1532,6.1184,6.1339,935000.0
2014-06-16 10:00:00,15.86,15.93,15.85,15.91,497900.0,6.13,6.157,6.1261,6.1493,497900.0
2014-06-16 10:10:00,15.91,15.91,15.83,15.83,612700.0,6.1493,6.1493,6.1184,6.1184,612700.0
2014-06-16 10:20:00,15.84,15.88,15.81,15.88,406400.0,6.1223,6.1377,6.1107,6.1377,406400.0
2014-06-16 10:30:00,15.88,15.98,15.87,15.98,835800.0,6.1377,6.1764,6.1339,6.1764,835800.0
2014-06-16 10:40:00,15.98,15.98,15.92,15.94,328700.0,6.1764,6.1764,6.1532,6.1609,328700.0
2014-06-16 10:50:00,15.94,15.98,15.91,15.91,442900.0,6.1609,6.1764,6.1493,6.1493,442900.0
2014-06-16 11:00:00,15.92,15.94,15.86,15.86,566500.0,6.1532,6.1609,6.13,6.13,566500.0
2014-06-16 11:10:00,15.87,15.89,15.85,15.86,595100.0,6.1339,6.1416,6.1261,6.13,595100.0
2014-06-16 11:20:00,15.85,15.86,15.8,15.81,428000.0,6.1261,6.13,6.1068,6.1107,428000.0
2014-06-16 11:30:00,15.81,15.83,15.79,15.83,405300.0,6.1107,6.1184,6.1029,6.1184,405300.0
2014-06-16 11:40:00,15.83,15.89,15.83,15.89,265800.0,6.1184,6.1416,6.1184,6.1416,265800.0
2014-06-16 11:50:00,15.89,15.89,15.86,15.86,1419500.0,6.1416,6.1416,6.13,6.13,1419500.0
2014-06-16 12:00:00,15.86,15.89,15.85,15.88,246300.0,6.13,6.1416,6.1261,6.1377,246300.0
2014-06-16 12:10:00,15.89,15.9,15.87,15.88,138200.0,6.1416,6.1455,6.1339,6.1377,138200.0
2014-06-16 12:20:00,15.89,15.89,15.85,15.89,308400.0,6.1416,6.1416,6.1261,6.1416,308400.0
2014-06-16 12:30:00,15.88,15.9,15.86,15.88,108900.0,6.1377,6.1455,6.13,6.1377,108900.0
2014-06-16 12:40:00,15.89,15.9,15.87,15.89,278000.0,6.1416,6.1455,6.1339,6.1416,278000.0
2014-06-16 12:50:00,15.89,15.91,15.88,15.89,221600.0,6.1416,6.1493,6.1377,6.1416,221600.0
2014-06-16 13:00:00,15.9,15.91,15.88,15.88,169200.0,6.1455,6.1493,6.1377,6.1377,169200.0
2014-06-16 13:10:00,15.89,15.91,15.87,15.9,346900.0,6.1416,6.1493,6.1339,6.1455,346900.0
2014-06-16 13:20:00,15.9,15.91,15.88,15.91,190400.0,6.1455,6.1493,6.1377,6.1493,190400.0
2014-06-16 13:30:00,15.91,15.92,15.89,15.9,320700.0,6.1493,6.1532,6.1416,6.1455,320700.0
2014-06-16 13:40:00,15.9,15.9,15.85,15.85,456700.0,6.1455,6.1455,6.1261,6.1261,456700.0
2014-06-16 13:50:00,15.86,15.86,15.8,15.8,370000.0,6.13,6.13,6.1068,6.1068,370000.0
2014-06-16 14:00:00,15.81,15.83,15.78,15.83,290900.0,6.1107,6.1184,6.0991,6.1184,290900.0
2014-06-16 14:10:00,15.83,15.86,15.82,15.84,300600.0,6.1184,6.13,6.1145,6.1223,300600.0
2014-06-16 14:20:00,15.84,15.87,15.84,15.85,211500.0,6.1223,6.1339,6.1223,6.1261,211500.0
2014-06-16 14:30:00,15.85,15.85,15.73,15.76,498300.0,6.1261,6.1261,6.0797,6.0913,498300.0
2014-06-16 14:40:00,15.76,15.76,15.68,15.7,468100.0,6.0913,6.0913,6.0604,6.0682,468100.0
2014-06-16 14:50:00,15.7,15.76,15.7,15.74,405600.0,6.0682,6.0913,6.0682,6.0836,405600.0
2014-06-16 15:00:00,15.74,15.82,15.74,15.82,237600.0,6.0836,6.1145,6.0836,6.1145,237600.0
2014-06-16 15:10:00,15.82,15.82,15.75,15.77,369900.0,6.1145,6.1145,6.0875,6.0952,369900.0
2014-06-16 15:20:00,15.77,15.79,15.76,15.78,250000.0,6.0952,6.1029,6.0913,6.0991,250000.0
2014-06-16 15:30:00,15.78,15.78,15.76,15.76,485600.0,6.0991,6.0991,6.0913,6.0913,485600.0
2014-06-16 15:40:00,15.77,15.79,15.76,15.77,842000.0,6.0952,6.1029,6.0913,6.0952,842000.0
2014-06-16 15:50:00,15.78,15.81,15.77,15.79,1303400.0,6.0991,6.1107,6.0952,6.1029,1303400.0
2014-06-17 09:30:00,15.56,15.81,15.34,15.35,1724400.0,6.014,6.1107,5.929,5.9329,1724400.0
2014-06-17 09:40:00,15.35,15.43,15.24,15.26,1150900.0,5.9329,5.9638,5.8904,5.8981,1150900.0
2014-06-17 09:50:00,15.26,15.28,15.15,15.22,1309500.0,5.8981,5.9058,5.8556,5.8826,1309500.0
2014-06-17 10:00:00,15.22,15.39,15.22,15.38,907600.0,5.8826,5.9483,5.8826,5.9445,907600.0
2014-06-17 10:10:00,15.39,15.39,15.26,15.31,305800.0,5.9483,5.9483,5.8981,5.9174,305800.0
2014-06-17 10:20:00,15.31,15.33,15.29,15.32,255500.0,5.9174,5.9251,5.9097,5.9213,255500.0
2014-06-17 10:30:00,15.32,15.33,15.27,15.29,265600.0,5.9213,5.9251,5.902,5.9097,265600.0
2014-06-17 10:40:00,15.29,15.3,15.26,15.27,244600.0,5.9097,5.9135,5.8981,5.902,244600.0
2014-06-17 10:50:00,15.28,15.33,15.26,15.33,431200.0,5.9058,5.9251,5.8981,5.9251,431200.0
2014-06-17 11:00:00,15.32,15.33,15.27,15.29,210300.0,5.9213,5.9251,5.902,5.9097,210300.0
2014-06-17 11:10:00,15.29,15.3,15.26,15.29,225600.0,5.9097,5.9135,5.8981,5.9097,225600.0
2014-06-17 11:20:00,15.29,15.35,15.29,15.34,307900.0,5.9097,5.9329,5.9097,5.929,307900.0
2014-06-17 11:30:00,15.33,15.36,15.27,15.32,298700.0,5.9251,5.9367,5.902,5.9213,298700.0
2014-06-17 11:40:00,15.31,15.33,15.29,15.31,210500.0,5.9174,5.9251,5.9097,5.9174,210500.0
2014-06-17 11:50:00,15.32,15.33,15.27,15.28,182200.0,5.9213,5.9251,5.902,5.9058,182200.0
2014-06-17 12:00:00,15.27,15.31,15.27,15.29,152600.0,5.902,5.9174,5.902,5.9097,152600.0
2014-06-17 12:10:00,15.3,15.31,15.29,15.31,143400.0,5.9135,5.9174,5.9097,5.9174,143400.0
2014-06-17 12:20:00,15.31,15.33,15.28,15.3,248900.0,5.9174,5.9251,5.9058,5.9135,248900.0
2014-06-17 12:30:00,15.29,15.31,15.26,15.3,270300.0,5.9097,5.9174,5.8981,5.9135,270300.0
2014-06-17 12:40:00,15.29,15.3,15.23,15.23,308500.0,5.9097,5.9135,5.8865,5.8865,308500.0
2014-06-17 12:50:00,15.24,15.26,15.22,15.23,222900.0,5.8904,5.8981,5.8826,5.8865,222900.0
2014-06-17 13:00:00,15.23,15.24,15.21,15.21,207500.0,5.8865,5.8904,5.8788,5.8788,207500.0
2014-06-17 13:10:00,15.21,15.23,15.18,15.18,382400.0,5.8788,5.8865,5.8672,5.8672,382400.0
2014-06-17 13:20:00,15.19,15.21,15.17,15.19,198700.0,5.871,5.8788,5.8633,5.871,198700.0
2014-06-17 13:30:00,15.19,15.27,15.19,15.26,208500.0,5.871,5.902,5.871,5.8981,208500.0
2014-06-17 13:40:00,15.27,15.29,15.24,15.28,254400.0,5.902,5.9097,5.8904,5.9058,254400.0
2014-06-17 13:50:00,15.28,15.4,15.27,15.4,403800.0,5.9058,5.9522,5.902,5.9522,403800.0
2014-06-17 14:00:00,15.4,15.44,15.39,15.4,405400.0,5.9522,5.9677,5.9483,5.9522,405400.0
2014-06-17 14:10:00,15.4,15.48,15.39,15.46,223600.0,5.9522,5.9831,5.9483,5.9754,223600.0
2014-06-17 14:20:00,15.47,15.47,15.41,15.43,283200.0,5.9793,5.9793,5.9561,5.9638,283200.0
2014-06-17 14:30:00,15.42,15.45,15.41,15.45,176800.0,5.9599,5.9715,5.9561,5.9715,176800.0
2014-06-17 14:40:00,15.45,15.47,15.44,15.44,259100.0,5.9715,5.9793,5.9677,5.9677,259100.0
2014-06-17 14:50:00,15.44,15.48,15.44,15.45,239100.0,5.9677,5.9831,5.9677,5.9715,239100.0
2014-06-17 15:00:00,15.44,15.48,15.44,15.46,218400.0,5.9677,5.9831,5.9677,5.9754,218400.0
2014-06-17 15:10:00,15.46,15.47,15.44,15.47,312700.0,5.9754,5.9793,5.9677,5.9793,312700.0
2014-06-17 15:20:00,15.46,15.49,15.45,15.48,508200.0,5.9754,5.987,5.9715,5.9831,508200.0
2014-06-17 15:30:00,15.48,15.52,15.47,15.51,597300.0,5.9831,5.9986,5.9793,5.9947,597300.0
2014-06-17 15:40:00,15.5,15.56,15.48,15.55,1048200.0,5.9909,6.014,5.9831,6.0102,1048200.0
2014-06-17 15:50:00,15.55,15.56,15.51,15.52,990900.0,6.0102,6.014,5.9947,5.9986,990900.0
2014-06-18 09:30:00,15.33,15.4,15.28,15.38,1223500.0,5.9251,5.9522,5.9058,5.9445,1223500.0
2014-06-18 09:40:00,15.38,15.49,15.34,15.37,999700.0,5.9445,5.987,5.929,5.9406,999700.0
2014-06-18 09:50:00,15.37,15.37,15.32,15.33,368800.0,5.9406,5.9406,5.9213,5.9251,368800.0
2014-06-18 10:00:00,15.33,15.38,15.31,15.33,291300.0,5.9251,5.9445,5.9174,5.9251,291300.0
2014-06-18 10:10:00,15.32,15.33,15.27,15.29,337900.0,5.9213,5.9251,5.902,5.9097,337900.0
2014-06-18 10:20:00,15.28,15.32,15.27,15.29,221700.0,5.9058,5.9213,5.902,5.9097,221700.0
2014-06-18 10:30:00,15.29,15.32,15.28,15.29,206700.0,5.9097,5.9213,5.9058,5.9097,206700.0
2014-06-18 10:40:00,15.29,15.32,15.28,15.3,243000.0,5.9097,5.9213,5.9058,5.9135,243000.0
2014-06-18 10:50:00,15.31,15.34,15.29,15.29,212800.0,5.9174,5.929,5.9097,5.9097,212800.0
2014-06-18 11:00:00,15.3,15.42,15.29,15.42,405300.0,5.9135,5.9599,5.9097,5.9599,405300.0
2014-06-18 11:10:00,15.42,15.5,15.42,15.49,382500.0,5.9599,5.9909,5.9599,5.987,382500.0
2014-06-18 11:20:00,15.49,15.51,15.44,15.5,233100.0,5.987,5.9947,5.9677,5.9909,233100.0
2014-06-18 11:30:00,15.51,15.58,15.49,15.57,354500.0,5.9947,6.0218,5.987,6.0179,354500.0
2014-06-18 11:40:00,15.57,15.59,15.54,15.58,290800.0,6.0179,6.0256,6.0063,6.0218,290800.0
2014-06-18 11:50:00,15.58,15.69,15.55,15.69,405800.0,6.0218,6.0643,6.0102,6.0643,405800.0
2014-06-18 12:00:00,15.69,15.7,15.64,15.67,295900.0,6.0643,6.0682,6.045,6.0566,295900.0
2014-06-18 12:10:00,15.66,15.67,15.63,15.64,275200.0,6.0527,6.0566,6.0411,6.045,275200.0
2014-06-18 12:20:00,15.63,15.65,15.6,15.62,198200.0,6.0411,6.0488,6.0295,6.0372,198200.0
2014-06-18 12:30:00,15.62,15.62,15.55,15.56,193900.0,6.0372,6.0372,6.0102,6.014,193900.0
2014-06-18 12:40:00,15.56,15.6,15.54,15.59,194300.0,6.014,6.0295,6.0063,6.0256,194300.0
2014-06-18 12:50:00,15.59,15.64,15.55,15.64,156000.0,6.0256,6.045,6.0102,6.045,156000.0
2014-06-18 13:00:00,15.64,15.7,15.64,15.69,134000.0,6.045,6.0682,6.045,6.0643,134000.0
2014-06-18 13:10:00,15.69,15.75,15.68,15.69,195700.0,6.0643,6.0875,6.0604,6.0643,195700.0
2014-06-18 13:20:00,15.69,15.72,15.64,15.64,180500.0,6.0643,6.0759,6.045,6.045,180500.0
2014-06-18 13:30:00,15.65,15.67,15.58,15.59,403400.0,6.0488,6.0566,6.0218,6.0256,403400.0
2014-06-18 13:40:00,15.59,15.69,15.59,15.67,296500.0,6.0256,6.0643,6.0256,6.0566,296500.0
2014-06-18 13:50:00,15.67,15.68,15.61,15.65,184800.0,6.0566,6.0604,6.0334,6.0488,184800.0
2014-06-18 14:00:00,15.65,15.7,15.53,15.6,581400.0,6.0488,6.0682,6.0024,6.0295,581400.0
2014-06-18 14:10:00,15.61,15.71,15.61,15.7,447400.0,6.0334,6.072,6.0334,6.0682,447400.0
2014-06-18 14:20:00,15.7,15.8,15.68,15.79,546500.0,6.0682,6.1068,6.0604,6.1029,546500.0
2014-06-18 14:30:00,15.79,15.88,15.79,15.86,473900.0,6.1029,6.1377,6.1029,6.13,473900.0
2014-06-18 14:40:00,15.86,15.87,15.81,15.85,600800.0,6.13,6.1339,6.1107,6.1261,600800.0
2014-06-18 14:50:00,15.85,15.89,15.82,15.82,498600.0,6.1261,6.1416,6.1145,6.1145,498600.0
2014-06-18 15:00:00,15.82,15.92,15.81,15.92,510700.0,6.1145,6.1532,6.1107,6.1532,510700.0
2014-06-18 15:10:00,15.92,15.94,15.89,15.92,518200.0,6.1532,6.1609,6.1416,6.1532,518200.0
2014-06-18 15:20:00,15.93,15.95,15.92,15.94,441200.0,6.157,6.1648,6.1532,6.1609,441200.0
2014-06-18 15:30:00,15.94,15.96,15.92,15.94,587700.0,6.1609,6.1686,6.1532,6.1609,587700.0
2014-06-18 15:40:00,15.95,15.96,15.93,15.93,832100.0,6.1648,6.1686,6.157,6.157,832100.0
2014-06-18 15:50:00,15.93,15.95,15.91,15.95,1937600.0,6.157,6.1648,6.1493,6.1648,1937600.0
2014-06-19 09:30:00,15.78,15.85,15.68,15.68,954500.0,6.0991,6.1261,6.0604,6.0604,954500.0
2014-06-19 09:40:00,15.69,15.88,15.69,15.85,702300.0,6.0643,6.1377,6.0643,6.1261,702300.0
2014-06-19 09:50:00,15.85,15.89,15.8,15.82,358500.0,6.1261,6.1416,6.1068,6.1145,358500.0
2014-06-19 10:00:00,15.82,15.84,15.71,15.73,559000.0,6.1145,6.1223,6.072,6.0797,559000.0
2014-06-19 10:10:00,15.73,15.78,15.7,15.73,453000.0,6.0797,6.0991,6.0682,6.0797,453000.0
2014-06-19 10:20:00,15.72,15.72,15.59,15.59,577100.0,6.0759,6.0759,6.0256,6.0256,577100.0
2014-06-19 10:30:00,15.59,15.59,15.52,15.56,353600.0,6.0256,6.0256,5.9986,6.014,353600.0
2014-06-19 10:40:00,15.55,15.68,15.55,15.68,406700.0,6.0102,6.0604,6.0102,6.0604,406700.0
2014-06-19 10:50:00,15.68,15.68,15.59,15.59,202500.0,6.0604,6.0604,6.0256,6.0256,202500.0
2014-06-19 11:00:00,15.59,15.62,15.59,15.61,175900.0,6.0256,6.0372,6.0256,6.0334,175900.0
2014-06-19 11:10:00,15.61,15.65,15.58,15.62,218800.0,6.0334,6.0488,6.0218,6.0372,218800.0
2014-06-19 11:20:00,15.62,15.72,15.62,15.72,295500.0,6.0372,6.0759,6.0372,6.0759,295500.0
2014-06-19 11:30:00,15.72,15.72,15.67,15.68,145600.0,6.0759,6.0759,6.0566,6.0604,145600.0
2014-06-19 11:40:00,15.68,15.71,15.66,15.67,323600.0,6.0604,6.072,6.0527,6.0566,323600.0
2014-06-19 11:50:00,15.66,15.68,15.64,15.66,94500.0,6.0527,6.0604,6.045,6.0527,94500.0
2014-06-19 12:00:00,15.66,15.67,15.64,15.66,63000.0,6.0527,6.0566,6.045,6.0527,63000.0
2014-06-19 12:10:00,15.66,15.66,15.63,15.64,91500.0,6.0527,6.0527,6.0411,6.045,91500.0
2014-06-19 12:20:00,15.63,15.64,15.57,15.57,181900.0,6.0411,6.045,6.0179,6.0179,181900.0
2014-06-19 12:30:00,15.57,15.59,15.54,15.58,144500.0,6.0179,6.0256,6.0063,6.0218,144500.0
2014-06-19 12:40:00,15.58,15.65,15.56,15.61,226300.0,6.0218,6.0488,6.014,6.0334,226300.0
2014-06-19 12:50:00,15.61,15.63,15.59,15.6,169100.0,6.0334,6.0411,6.0256,6.0295,169100.0
2014-06-19 13:00:00,15.59,15.62,15.57,15.62,165800.0,6.0256,6.0372,6.0179,6.0372,165800.0
2014-06-19 13:10:00,15.62,15.62,15.54,15.55,275200.0,6.0372,6.0372,6.0063,6.0102,275200.0
2014-06-19 13:20:00,15.56,15.6,15.54,15.6,138500.0,6.014,6.0295,6.0063,6.0295,138500.0
2014-06-19 13:30:00,15.59,15.61,15.56,15.59,86700.0,6.0256,6.0334,6.014,6.0256,86700.0
2014-06-19 13:40:00,15.59,15.63,15.58,15.6,198500.0,6.0256,6.0411,6.0218,6.0295,198500.0
2014-06-19 13:50:00,15.61,15.64,15.6,15.63,234600.0,6.0334,6.045,6.0295,6.0411,234600.0
2014-06-19 14:00:00,15.63,15.63,15.55,15.55,225100.0,6.0411,6.0411,6.0102,6.0102,225100.0
2014-06-19 14:10:00,15.55,15.56,15.51,15.54,347300.0,6.0102,6.014,5.9947,6.0063,347300.0
2014-06-19 14:20:00,15.55,15.61,15.54,15.58,203400.0,6.0102,6.0334,6.0063,6.0218,203400.0
2014-06-19 14:30:00,15.58,15.59,15.56,15.57,101600.0,6.0218,6.0256,6.014,6.0179,101600.0
2014-06-19 14:40:00,15.57,15.63,15.56,15.63,174600.0,6.0179,6.0411,6.014,6.0411,174600.0
2014-06-19 14:50:00,15.63,15.66,15.62,15.65,188800.0,6.0411,6.0527,6.0372,6.0488,188800.0
2014-06-19 15:00:00,15.66,15.7,15.64,15.7,134800.0,6.0527,6.0682,6.045,6.0682,134800.0
2014-06-19 15:10:00,15.69,15.7,15.68,15.68,97500.0,6.0643,6.0682,6.0604,6.0604,97500.0
2014-06-19 15:20:00,15.68,15.71,15.67,15.68,178800.0,6.0604,6.072,6.0566,6.0604,178800.0
2014-06-19 15:30:00,15.67,15.69,15.66,15.69,126100.0,6.0566,6.0643,6.0527,6.0643,126100.0
2014-06-19 15:40:00,15.69,15.72,15.66,15.71,721700.0,6.0643,6.0759,6.0527,6.072,721700.0
2014-06-19 15:50:00,15.71,15.73,15.69,15.7,734800.0,6.072,6.0797,6.0643,6.0682,734800.0
2014-06-20 09:30:00,15.7,15.81,15.66,15.72,1097900.0,6.0682,6.1107,6.0527,6.0759,1097900.0
2014-06-20 09:40:00,15.71,15.84,15.67,15.83,862200.0,6.072,6.1223,6.0566,6.1184,862200.0
2014-06-20 09:50:00,15.83,15.92,15.82,15.84,1388100.0,6.1184,6.1532,6.1145,6.1223,1388100.0
2014-06-20 10:00:00,15.84,15.86,15.75,15.77,502200.0,6.1223,6.13,6.0875,6.0952,502200.0
2014-06-20 10:10:00,15.77,15.95,15.77,15.95,1136000.0,6.0952,6.1648,6.0952,6.1648,1136000.0
2014-06-20 10:20:00,15.95,15.95,15.83,15.87,541300.0,6.1648,6.1648,6.1184,6.1339,541300.0
2014-06-20 10:30:00,15.88,15.94,15.88,15.93,509600.0,6.1377,6.1609,6.1377,6.157,509600.0
2014-06-20 10:40:00,15.93,15.95,15.86,15.87,417700.0,6.157,6.1648,6.13,6.1339,417700.0
2014-06-20 10:50:00,15.87,15.88,15.83,15.83,474100.0,6.1339,6.1377,6.1184,6.1184,474100.0
2014-06-20 11:00:00,15.82,15.87,15.79,15.83,332800.0,6.1145,6.1339,6.1029,6.1184,332800.0
2014-06-20 11:10:00,15.82,15.88,15.82,15.85,230200.0,6.1145,6.1377,6.1145,6.1261,230200.0
2014-06-20 11:20:00,15.85,15.88,15.83,15.88,155900.0,6.1261,6.1377,6.1184,6.1377,155900.0
2014-06-20 11:30:00,15.88,15.88,15.82,15.83,153300.0,6.1377,6.1377,6.1145,6.1184,153300.0
2014-06-20 11:40:00,15.83,15.84,15.77,15.8,335100.0,6.1184,6.1223,6.0952,6.1068,335100.0
2014-06-20 11:50:00,15.8,15.84,15.8,15.84,130600.0,6.1068,6.1223,6.1068,6.1223,130600.0
2014-06-20 12:00:00,15.83,15.84,15.8,15.8,84900.0,6.1184,6.1223,6.1068,6.1068,84900.0
2014-06-20 12:10:00,15.8,15.82,15.79,15.81,78700.0,6.1068,6.1145,6.1029,6.1107,78700.0
2014-06-20 12:20:00,15.8,15.81,15.76,15.77,212400.0,6.1068,6.1107,6.0913,6.0952,212400.0
2014-06-20 12:30:00,15.77,15.78,15.73,15.75,416200.0,6.0952,6.0991,6.0797,6.0875,416200.0
2014-06-20 12:40:00,15.75,15.75,15.72,15.73,95700.0,6.0875,6.0875,6.0759,6.0797,95700.0
2014-06-20 12:50:00,15.73,15.74,15.69,15.7,359900.0,6.0797,6.0836,6.0643,6.0682,359900.0
2014-06-20 13:00:00,15.7,15.74,15.69,15.74,101600.0,6.0682,6.0836,6.0643,6.0836,101600.0
2014-06-20 13:10:00,15.74,15.78,15.71,15.78,189600.0,6.0836,6.0991,6.072,6.0991,189600.0
2014-06-20 13:20:00,15.78,15.79,15.76,15.79,180300.0,6.0991,6.1029,6.0913,6.1029,180300.0
2014-06-20 13:30:00,15.8,15.82,15.77,15.81,190300.0,6.1068,6.1145,6.0952,6.1107,190300.0
2014-06-20 13:40:00,15.81,15.81,15.75,15.79,212900.0,6.1107,6.1107,6.0875,6.1029,212900.0
2014-06-20 13:50:00,15.79,15.82,15.76,15.78,181900.0,6.1029,6.1145,6.0913,6.0991,181900.0
2014-06-20 14:00:00,15.77,15.8,15.76,15.79,110100.0,6.0952,6.1068,6.0913,6.1029,110100.0
2014-06-20 14:10:00,15.8,15.81,15.78,15.78,116000.0,6.1068,6.1107,6.0991,6.0991,116000.0
2014-06-20 14:20:00,15.77,15.8,15.77,15.78,223100.0,6.0952,6.1068,6.0952,6.0991,223100.0
2014-06-20 14:30:00,15.78,15.8,15.78,15.79,239800.0,6.0991,6.1068,6.0991,6.1029,239800.0
2014-06-20 14:40:00,15.8,15.81,15.78,15.79,234400.0,6.1068,6.1107,6.0991,6.1029,234400.0
2014-06-20 14:50:00,15.78,15.79,15.75,15.75,304700.0,6.0991,6.1029,6.0875,6.0875,304700.0
2014-06-20 15:00:00,15.75,15.77,15.74,15.76,393000.0,6.0875,6.0952,6.0836,6.0913,393000.0
2014-06-20 15:10:00,15.76,15.78,15.75,15.78,178200.0,6.0913,6.0991,6.0875,6.0991,178200.0
2014-06-20 15:20:00,15.78,15.79,15.75,15.79,136400.0,6.0991,6.1029,6.0875,6.1029,136400.0
2014-06-20 15:30:00,15.79,15.8,15.78,15.79,264900.0,6.1029,6.1068,6.0991,6.1029,264900.0
2014-06-20 15:40:00,15.79,15.8,15.75,15.76,476400.0,6.1029,6.1068,6.0875,6.0913,476400.0
2014-06-20 15:50:00,15.76,15.78,15.75,15.77,1783500.0,6.0913,6.0991,6.0875,6.0952,1783500.0
2014-06-23 09:30:00,15.74,15.74,15.6,15.68,633900.0,6.0836,6.0836,6.0295,6.0604,633900.0
2014-06-23 09:40:00,15.67,15.71,15.57,15.58,360800.0,6.0566,6.072,6.0179,6.0218,360800.0
2014-06-23 09:50:00,15.58,15.67,15.54,15.6,339700.0,6.0218,6.0566,6.0063,6.0295,339700.0
2014-06-23 10:00:00,15.61,15.68,15.61,15.67,252600.0,6.0334,6.0604,6.0334,6.0566,252600.0
2014-06-23 10:10:00,15.68,15.68,15.61,15.64,228000.0,6.0604,6.0604,6.0334,6.045,228000.0
2014-06-23 10:20:00,15.64,15.64,15.56,15.58,365100.0,6.045,6.045,6.014,6.0218,365100.0
2014-06-23 10:30:00,15.58,15.61,15.54,15.55,307600.0,6.0218,6.0334,6.0063,6.0102,307600.0
2014-06-23 10:40:00,15.56,15.65,15.56,15.64,265000.0,6.014,6.0488,6.014,6.045,265000.0
2014-06-23 10:50:00,15.64,15.68,15.63,15.66,227900.0,6.045,6.0604,6.0411,6.0527,227900.0
2014-06-23 11:00:00,15.65,15.66,15.62,15.63,176100.0,6.0488,6.0527,6.0372,6.0411,176100.0
2014-06-23 11:10:00,15.63,15.64,15.58,15.61,128200.0,6.0411,6.045,6.0218,6.0334,128200.0
2014-06-23 11:20:00,15.6,15.62,15.56,15.57,254200.0,6.0295,6.0372,6.014,6.0179,254200.0
2014-06-23 11:30:00,15.57,15.59,15.55,15.58,303700.0,6.0179,6.0256,6.0102,6.0218,303700.0
2014-06-23 11:40:00,15.58,15.59,15.54,15.55,208900.0,6.0218,6.0256,6.0063,6.0102,208900.0
2014-06-23 11:50:00,15.55,15.56,15.54,15.55,145200.0,6.0102,6.014,6.0063,6.0102,145200.0
2014-06-23 12:00:00,15.55,15.61,15.54,15.59,208300.0,6.0102,6.0334,6.0063,6.0256,208300.0
2014-06-23 12:10:00,15.59,15.6,15.56,15.59,164000.0,6.0256,6.0295,6.014,6.0256,164000.0
2014-06-23 12:20:00,15.59,15.62,15.57,15.62,217900.0,6.0256,6.0372,6.0179,6.0372,217900.0
2014-06-23 12:30:00,15.62,15.62,15.58,15.6,218400.0,6.0372,6.0372,6.0218,6.0295,218400.0
2014-06-23 12:40:00,15.6,15.61,15.56,15.58,161600.0,6.0295,6.0334,6.014,6.0218,161600.0
2014-06-23 12:50:00,15.58,15.6,15.57,15.6,159900.0,6.0218,6.0295,6.0179,6.0295,159900.0
2014-06-23 13:00:00,15.59,15.6,15.57,15.58,188800.0,6.0256,6.0295,6.0179,6.0218,188800.0
2014-06-23 13:10:00,15.57,15.59,15.54,15.54,159300.0,6.0179,6.0256,6.0063,6.0063,159300.0
2014-06-23 13:20:00,15.55,15.57,15.54,15.56,276200.0,6.0102,6.0179,6.0063,6.014,276200.0
2014-06-23 13:30:00,15.56,15.56,15.53,15.54,103100.0,6.014,6.014,6.0024,6.0063,103100.0
2014-06-23 13:40:00,15.54,15.55,15.53,15.54,202500.0,6.0063,6.0102,6.0024,6.0063,202500.0
2014-06-23 13:50:00,15.54,15.58,15.53,15.57,78500.0,6.0063,6.0218,6.0024,6.0179,78500.0
2014-06-23 14:00:00,15.58,15.61,15.57,15.58,218500.0,6.0218,6.0334,6.0179,6.0218,218500.0
2014-06-23 14:10:00,15.58,15.6,15.54,15.55,165700.0,6.0218,6.0295,6.0063,6.0102,165700.0
2014-06-23 14:20:00,15.54,15.55,15.52,15.54,158000.0,6.0063,6.0102,5.9986,6.0063,158000.0
2014-06-23 14:30:00,15.53,15.56,15.53,15.56,68400.0,6.0024,6.014,6.0024,6.014,68400.0
2014-06-23 14:40:00,15.56,15.58,15.55,15.56,151800.0,6.014,6.0218,6.0102,6.014,151800.0
2014-06-23 14:50:00,15.56,15.57,15.54,15.57,114900.0,6.014,6.0179,6.0063,6.0179,114900.0
2014-06-23 15:00:00,15.57,15.57,15.53,15.54,288300.0,6.0179,6.0179,6.0024,6.0063,288300.0
2014-06-23 15:10:00,15.54,15.61,15.54,15.61,109000.0,6.0063,6.0334,6.0063,6.0334,109000.0
2014-06-23 15:20:00,15.61,15.63,15.58,15.6,353600.0,6.0334,6.0411,6.0218,6.0295,353600.0
2014-06-23 15:30:00,15.6,15.62,15.6,15.61,250600.0,6.0295,6.0372,6.0295,6.0334,250600.0
2014-06-23 15:40:00,15.61,15.63,15.61,15.63,593400.0,6.0334,6.0411,6.0334,6.0411,593400.0
2014-06-23 15:50:00,15.62,15.64,15.61,15.62,808800.0,6.0372,6.045,6.0334,6.0372,808800.0
2014-06-24 09:30:00,15.61,15.76,15.6,15.7,633300.0,6.0334,6.0913,6.0295,6.0682,633300.0
2014-06-24 09:40:00,15.71,15.85,15.68,15.82,799300.0,6.072,6.1261,6.0604,6.1145,799300.0
2014-06-24 09:50:00,15.82,15.83,15.7,15.71,491900.0,6.1145,6.1184,6.0682,6.072,491900.0
2014-06-24 10:00:00,15.71,15.79,15.68,15.76,612800.0,6.072,6.1029,6.0604,6.0913,612800.0
2014-06-24 10:10:00,15.75,15.76,15.68,15.7,448400.0,6.0875,6.0913,6.0604,6.0682,448400.0
2014-06-24 10:20:00,15.7,15.8,15.7,15.79,420700.0,6.0682,6.1068,6.0682,6.1029,420700.0
2014-06-24 10:30:00,15.8,15.84,15.77,15.81,382300.0,6.1068,6.1223,6.0952,6.1107,382300.0
2014-06-24 10:40:00,15.81,15.86,15.81,15.84,310400.0,6.1107,6.13,6.1107,6.1223,310400.0
2014-06-24 10:50:00,15.84,15.94,15.84,15.93,625200.0,6.1223,6.1609,6.1223,6.157,625200.0
2014-06-24 11:00:00,15.94,15.98,15.9,15.92,414500.0,6.1609,6.1764,6.1455,6.1532,414500.0
2014-06-24 11:10:00,15.91,15.92,15.86,15.87,238700.0,6.1493,6.1532,6.13,6.1339,238700.0
2014-06-24 11:20:00,15.88,15.89,15.84,15.85,202300.0,6.1377,6.1416,6.1223,6.1261,202300.0
2014-06-24 11:30:00,15.86,15.88,15.83,15.88,183600.0,6.13,6.1377,6.1184,6.1377,183600.0
2014-06-24 11:40:00,15.88,15.89,15.86,15.88,100000.0,6.1377,6.1416,6.13,6.1377,100000.0
2014-06-24 11:50:00,15.88,15.93,15.88,15.93,220500.0,6.1377,6.157,6.1377,6.157,220500.0
2014-06-24 12:00:00,15.92,15.93,15.89,15.9,131800.0,6.1532,6.157,6.1416,6.1455,131800.0
2014-06-24 12:10:00,15.89,15.91,15.88,15.89,110600.0,6.1416,6.1493,6.1377,6.1416,110600.0
2014-06-24 12:20:00,15.89,15.9,15.88,15.9,66800.0,6.1416,6.1455,6.1377,6.1455,66800.0
2014-06-24 12:30:00,15.89,15.89,15.85,15.85,106700.0,6.1416,6.1416,6.1261,6.1261,106700.0
2014-06-24 12:40:00,15.86,15.89,15.8,15.83,406100.0,6.13,6.1416,6.1068,6.1184,406100.0
2014-06-24 12:50:00,15.82,15.85,15.81,15.83,163700.0,6.1145,6.1261,6.1107,6.1184,163700.0
2014-06-24 13:00:00,15.83,15.84,15.77,15.81,321400.0,6.1184,6.1223,6.0952,6.1107,321400.0
2014-06-24 13:10:00,15.81,15.82,15.77,15.79,176600.0,6.1107,6.1145,6.0952,6.1029,176600.0
2014-06-24 13:20:00,15.78,15.79,15.76,15.77,164200.0,6.0991,6.1029,6.0913,6.0952,164200.0
2014-06-24 13:30:00,15.77,15.78,15.75,15.75,160400.0,6.0952,6.0991,6.0875,6.0875,160400.0
2014-06-24 13:40:00,15.76,15.79,15.74,15.78,197000.0,6.0913,6.1029,6.0836,6.0991,197000.0
2014-06-24 13:50:00,15.79,15.82,15.79,15.81,251400.0,6.1029,6.1145,6.1029,6.1107,251400.0
2014-06-24 14:00:00,15.81,15.81,15.77,15.77,296800.0,6.1107,6.1107,6.0952,6.0952,296800.0
2014-06-24 14:10:00,15.76,15.78,15.74,15.76,274200.0,6.0913,6.0991,6.0836,6.0913,274200.0
2014-06-24 14:20:00,15.76,15.76,15.6,15.61,545900.0,6.0913,6.0913,6.0295,6.0334,545900.0
2014-06-24 14:30:00,15.6,15.61,15.47,15.49,896200.0,6.0295,6.0334,5.9793,5.987,896200.0
2014-06-24 14:40:00,15.49,15.49,15.41,15.45,827600.0,5.987,5.987,5.9561,5.9715,827600.0
2014-06-24 14:50:00,15.45,15.45,15.33,15.35,1231100.0,5.9715,5.9715,5.9251,5.9329,1231100.0
2014-06-24 15:00:00,15.35,15.35,15.15,15.3,3120000.0,5.9329,5.9329,5.8556,5.9135,3120000.0
2014-06-24 15:10:00,15.3,15.33,15.1,15.11,1276800.0,5.9135,5.9251,5.8362,5.8401,1276800.0
2014-06-24 15:20:00,15.11,15.11,14.89,14.95,3325200.0,5.8401,5.8401,5.7551,5.7783,3325200.0
2014-06-24 15:30:00,14.95,15.07,14.93,14.94,2054700.0,5.7783,5.8247,5.7705,5.7744,2054700.0
2014-06-24 15:40:00,14.95,15.0,14.86,14.99,2592300.0,5.7783,5.7976,5.7435,5.7937,2592300.0
2014-06-24 15:50:00,14.99,15.02,14.96,14.97,2014800.0,5.7937,5.8053,5.7821,5.786,2014800.0
2014-06-25 09:30:00,14.91,15.16,14.85,15.08,2805800.0,5.7628,5.8594,5.7396,5.8285,2805800.0
2014-06-25 09:40:00,15.08,15.15,14.99,15.02,1905800.0,5.8285,5.8556,5.7937,5.8053,1905800.0
2014-06-25 09:50:00,15.03,15.03,14.9,14.9,1120200.0,5.8092,5.8092,5.7589,5.7589,1120200.0
2014-06-25 10:00:00,14.9,15.06,14.9,15.0,1277700.0,5.7589,5.8208,5.7589,5.7976,1277700.0
2014-06-25 10:10:00,15.0,15.01,14.94,14.96,494300.0,5.7976,5.8015,5.7744,5.7821,494300.0
2014-06-25 10:20:00,14.96,14.99,14.86,14.93,1076200.0,5.7821,5.7937,5.7435,5.7705,1076200.0
2014-06-25 10:30:00,14.94,14.94,14.86,14.89,596000.0,5.7744,5.7744,5.7435,5.7551,596000.0
2014-06-25 10:40:00,14.89,14.96,14.86,14.92,580000.0,5.7551,5.7821,5.7435,5.7667,580000.0
2014-06-25 10:50:00,14.92,15.05,14.91,15.03,506800.0,5.7667,5.8169,5.7628,5.8092,506800.0
2014-06-25 11:00:00,15.03,15.06,14.97,14.99,727100.0,5.8092,5.8208,5.786,5.7937,727100.0
2014-06-25 11:10:00,14.99,14.99,14.89,14.91,424400.0,5.7937,5.7937,5.7551,5.7628,424400.0
2014-06-25 11:20:00,14.91,14.96,14.88,14.89,528600.0,5.7628,5.7821,5.7512,5.7551,528600.0
2014-06-25 11:30:00,14.89,14.89,14.78,14.79,865000.0,5.7551,5.7551,5.7126,5.7164,865000.0
2014-06-25 11:40:00,14.79,14.83,14.78,14.79,395900.0,5.7164,5.7319,5.7126,5.7164,395900.0
2014-06-25 11:50:00,14.79,14.83,14.79,14.81,379800.0,5.7164,5.7319,5.7164,5.7242,379800.0
2014-06-25 12:00:00,14.82,14.84,14.76,14.78,648400.0,5.728,5.7358,5.7048,5.7126,648400.0
2014-06-25 12:10:00,14.79,14.84,14.78,14.81,236100.0,5.7164,5.7358,5.7126,5.7242,236100.0
2014-06-25 12:20:00,14.82,14.82,14.79,14.8,368300.0,5.728,5.728,5.7164,5.7203,368300.0
2014-06-25 12:30:00,14.79,14.83,14.77,14.83,369100.0,5.7164,5.7319,5.7087,5.7319,369100.0
2014-06-25 12:40:00,14.83,14.89,14.83,14.86,337500.0,5.7319,5.7551,5.7319,5.7435,337500.0
2014-06-25 12:50:00,14.85,14.88,14.83,14.85,215600.0,5.7396,5.7512,5.7319,5.7396,215600.0
2014-06-25 13:00:00,14.86,14.89,14.83,14.88,198900.0,5.7435,5.7551,5.7319,5.7512,198900.0
2014-06-25 13:10:00,14.87,14.87,14.84,14.85,229900.0,5.7474,5.7474,5.7358,5.7396,229900.0
2014-06-25 13:20:00,14.85,14.85,14.78,14.8,364700.0,5.7396,5.7396,5.7126,5.7203,364700.0
2014-06-25 13:30:00,14.81,14.83,14.79,14.81,466800.0,5.7242,5.7319,5.7164,5.7242,466800.0
2014-06-25 13:40:00,14.81,14.81,14.78,14.79,196200.0,5.7242,5.7242,5.7126,5.7164,196200.0
2014-06-25 13:50:00,14.79,14.8,14.75,14.79,452100.0,5.7164,5.7203,5.701,5.7164,452100.0
2014-06-25 14:00:00,14.79,14.8,14.69,14.72,744600.0,5.7164,5.7203,5.6778,5.6894,744600.0
2014-06-25 14:10:00,14.72,14.72,14.67,14.71,723600.0,5.6894,5.6894,5.6701,5.6855,723600.0
2014-06-25 14:20:00,14.7,14.72,14.64,14.68,452000.0,5.6816,5.6894,5.6585,5.6739,452000.0
2014-06-25 14:30:00,14.69,14.74,14.65,14.74,490600.0,5.6778,5.6971,5.6623,5.6971,490600.0
2014-06-25 14:40:00,14.74,14.74,14.68,14.69,615600.0,5.6971,5.6971,5.6739,5.6778,615600.0
2014-06-25 14:50:00,14.69,14.71,14.67,14.71,483000.0,5.6778,5.6855,5.6701,5.6855,483000.0
2014-06-25 15:00:00,14.71,14.72,14.69,14.7,286900.0,5.6855,5.6894,5.6778,5.6816,286900.0
2014-06-25 15:10:00,14.7,14.71,14.67,14.7,445700.0,5.6816,5.6855,5.6701,5.6816,445700.0
2014-06-25 15:20:00,14.7,14.71,14.65,14.68,779100.0,5.6816,5.6855,5.6623,5.6739,779100.0
2014-06-25 15:30:00,14.68,14.72,14.65,14.72,654700.0,5.6739,5.6894,5.6623,5.6894,654700.0
2014-06-25 15:40:00,14.71,14.76,14.68,14.76,1075200.0,5.6855,5.7048,5.6739,5.7048,1075200.0
2014-06-25 15:50:00,14.76,14.76,14.71,14.75,1619700.0,5.7048,5.7048,5.6855,5.701,1619700.0
2014-06-26 09:30:00,14.8,14.82,14.5,14.61,1279400.0,5.7203,5.728,5.6043,5.6469,1279400.0
2014-06-26 09:40:00,14.6,14.6,14.46,14.48,894800.0,5.643,5.643,5.5889,5.5966,894800.0
2014-06-26 09:50:00,14.48,14.61,14.43,14.58,751600.0,5.5966,5.6469,5.5773,5.6353,751600.0
2014-06-26 10:00:00,14.57,14.62,14.53,14.6,741800.0,5.6314,5.6507,5.6159,5.643,741800.0
2014-06-26 10:10:00,14.6,14.63,14.57,14.59,380400.0,5.643,5.6546,5.6314,5.6391,380400.0
2014-06-26 10:20:00,14.59,14.8,14.59,14.75,438700.0,5.6391,5.7203,5.6391,5.701,438700.0
2014-06-26 10:30:00,14.74,14.76,14.65,14.69,467100.0,5.6971,5.7048,5.6623,5.6778,467100.0
2014-06-26 10:40:00,14.69,14.72,14.66,14.69,416700.0,5.6778,5.6894,5.6662,5.6778,416700.0
2014-06-26 10:50:00,14.7,14.74,14.65,14.67,421300.0,5.6816,5.6971,5.6623,5.6701,421300.0
2014-06-26 11:00:00,14.68,14.7,14.62,14.66,515700.0,5.6739,5.6816,5.6507,5.6662,515700.0
2014-06-26 11:10:00,14.66,14.72,14.65,14.69,269900.0,5.6662,5.6894,5.6623,5.6778,269900.0
2014-06-26 11:20:00,14.69,14.71,14.6,14.62,238800.0,5.6778,5.6855,5.643,5.6507,238800.0
2014-06-26 11:30:00,14.62,14.66,14.6,14.65,396700.0,5.6507,5.6662,5.643,5.6623,396700.0
2014-06-26 11:40:00,14.64,14.65,14.57,14.62,429200.0,5.6585,5.6623,5.6314,5.6507,429200.0
2014-06-26 11:50:00,14.62,14.69,14.61,14.68,186000.0,5.6507,5.6778,5.6469,5.6739,186000.0
2014-06-26 12:00:00,14.68,14.68,14.62,14.65,146200.0,5.6739,5.6739,5.6507,5.6623,146200.0
2014-06-26 12:10:00,14.65,14.66,14.62,14.65,98400.0,5.6623,5.6662,5.6507,5.6623,98400.0
2014-06-26 12:20:00,14.65,14.67,14.63,14.66,245300.0,5.6623,5.6701,5.6546,5.6662,245300.0
2014-06-26 12:30:00,14.65,14.7,14.65,14.68,159300.0,5.6623,5.6816,5.6623,5.6739,159300.0
2014-06-26 12:40:00,14.68,14.7,14.66,14.68,155900.0,5.6739,5.6816,5.6662,5.6739,155900.0
2014-06-26 12:50:00,14.68,14.68,14.65,14.66,86400.0,5.6739,5.6739,5.6623,5.6662,86400.0
2014-06-26 13:00:00,14.65,14.69,14.64,14.67,246900.0,5.6623,5.6778,5.6585,5.6701,246900.0
2014-06-26 13:10:00,14.66,14.75,14.66,14.74,201100.0,5.6662,5.701,5.6662,5.6971,201100.0
2014-06-26 13:20:00,14.74,14.82,14.73,14.8,324400.0,5.6971,5.728,5.6932,5.7203,324400.0
2014-06-26 13:30:00,14.8,14.8,14.69,14.71,192100.0,5.7203,5.7203,5.6778,5.6855,192100.0
2014-06-26 13:40:00,14.71,14.77,14.71,14.74,181100.0,5.6855,5.7087,5.6855,5.6971,181100.0
2014-06-26 13:50:00,14.74,14.76,14.71,14.73,252900.0,5.6971,5.7048,5.6855,5.6932,252900.0
2014-06-26 14:00:00,14.73,14.74,14.7,14.7,136200.0,5.6932,5.6971,5.6816,5.6816,136200.0
2014-06-26 14:10:00,14.7,14.72,14.68,14.7,219400.0,5.6816,5.6894,5.6739,5.6816,219400.0
2014-06-26 14:20:00,14.7,14.73,14.69,14.71,234400.0,5.6816,5.6932,5.6778,5.6855,234400.0
2014-06-26 14:30:00,14.71,14.75,14.7,14.73,170400.0,5.6855,5.701,5.6816,5.6932,170400.0
2014-06-26 14:40:00,14.74,14.78,14.74,14.78,286900.0,5.6971,5.7126,5.6971,5.7126,286900.0
2014-06-26 14:50:00,14.78,14.79,14.75,14.78,268900.0,5.7126,5.7164,5.701,5.7126,268900.0
2014-06-26 15:00:00,14.78,14.79,14.76,14.78,349200.0,5.7126,5.7164,5.7048,5.7126,349200.0
2014-06-26 15:10:00,14.78,14.8,14.77,14.8,442300.0,5.7126,5.7203,5.7087,5.7203,442300.0
2014-06-26 15:20:00,14.8,14.84,14.79,14.82,470400.0,5.7203,5.7358,5.7164,5.728,470400.0
2014-06-26 15:30:00,14.82,14.83,14.8,14.83,405900.0,5.728,5.7319,5.7203,5.7319,405900.0
2014-06-26 15:40:00,14.83,14.83,14.76,14.76,743200.0,5.7319,5.7319,5.7048,5.7048,743200.0
2014-06-26 15:50:00,14.76,14.81,14.74,14.8,1114100.0,5.7048,5.7242,5.6971,5.7203,1114100.0
2014-06-27 09:30:00,14.75,14.76,14.66,14.71,497500.0,5.701,5.7048,5.6662,5.6855,497500.0
2014-06-27 09:40:00,14.7,14.73,14.68,14.71,445400.0,5.6816,5.6932,5.6739,5.6855,445400.0
2014-06-27 09:50:00,14.71,14.74,14.7,14.71,212900.0,5.6855,5.6971,5.6816,5.6855,212900.0
2014-06-27 10:00:00,14.71,14.76,14.68,14.72,375500.0,5.6855,5.7048,5.6739,5.6894,375500.0
2014-06-27 10:10:00,14.71,14.75,14.69,14.73,279300.0,5.6855,5.701,5.6778,5.6932,279300.0
2014-06-27 10:20:00,14.73,14.8,14.73,14.79,431700.0,5.6932,5.7203,5.6932,5.7164,431700.0
2014-06-27 10:30:00,14.78,14.84,14.76,14.82,228900.0,5.7126,5.7358,5.7048,5.728,228900.0
2014-06-27 10:40:00,14.82,14.83,14.77,14.78,314800.0,5.728,5.7319,5.7087,5.7126,314800.0
2014-06-27 10:50:00,14.78,14.8,14.75,14.77,219400.0,5.7126,5.7203,5.701,5.7087,219400.0
2014-06-27 11:00:00,14.77,14.8,14.7,14.72,286700.0,5.7087,5.7203,5.6816,5.6894,286700.0
2014-06-27 11:10:00,14.72,14.73,14.67,14.71,486800.0,5.6894,5.6932,5.6701,5.6855,486800.0
2014-06-27 11:20:00,14.71,14.72,14.7,14.7,305700.0,5.6855,5.6894,5.6816,5.6816,305700.0
2014-06-27 11:30:00,14.7,14.71,14.67,14.69,248400.0,5.6816,5.6855,5.6701,5.6778,248400.0
2014-06-27 11:40:00,14.7,14.71,14.68,14.7,139600.0,5.6816,5.6855,5.6739,5.6816,139600.0
2014-06-27 11:50:00,14.7,14.72,14.68,14.7,321100.0,5.6816,5.6894,5.6739,5.6816,321100.0
2014-06-27 12:00:00,14.7,14.71,14.67,14.68,137200.0,5.6816,5.6855,5.6701,5.6739,137200.0
2014-06-27 12:10:00,14.69,14.7,14.66,14.68,118900.0,5.6778,5.6816,5.6662,5.6739,118900.0
2014-06-27 12:20:00,14.68,14.69,14.64,14.69,250600.0,5.6739,5.6778,5.6585,5.6778,250600.0
2014-06-27 12:30:00,14.68,14.69,14.66,14.67,128700.0,5.6739,5.6778,5.6662,5.6701,128700.0
2014-06-27 12:40:00,14.67,14.69,14.65,14.66,207500.0,5.6701,5.6778,5.6623,5.6662,207500.0
2014-06-27 12:50:00,14.65,14.65,14.6,14.62,262400.0,5.6623,5.6623,5.643,5.6507,262400.0
2014-06-27 13:00:00,14.62,14.63,14.58,14.58,206100.0,5.6507,5.6546,5.6353,5.6353,206100.0
2014-06-27 13:10:00,14.59,14.6,14.51,14.53,334600.0,5.6391,5.643,5.6082,5.6159,334600.0
2014-06-27 13:20:00,14.52,14.6,14.51,14.6,476100.0,5.6121,5.643,5.6082,5.643,476100.0
2014-06-27 13:30:00,14.6,14.62,14.56,14.56,271100.0,5.643,5.6507,5.6275,5.6275,271100.0
2014-06-27 13:40:00,14.55,14.59,14.54,14.55,194900.0,5.6237,5.6391,5.6198,5.6237,194900.0
2014-06-27 13:50:00,14.56,14.6,14.55,14.58,178600.0,5.6275,5.643,5.6237,5.6353,178600.0
2014-06-27 14:00:00,14.58,14.62,14.58,14.6,165500.0,5.6353,5.6507,5.6353,5.643,165500.0
2014-06-27 14:10:00,14.59,14.6,14.54,14.55,187200.0,5.6391,5.643,5.6198,5.6237,187200.0
2014-06-27 14:20:00,14.54,14.58,14.53,14.57,198200.0,5.6198,5.6353,5.6159,5.6314,198200.0
2014-06-27 14:30:00,14.57,14.57,14.55,14.56,89700.0,5.6314,5.6314,5.6237,5.6275,89700.0
2014-06-27 14:40:00,14.57,14.57,14.53,14.54,148200.0,5.6314,5.6314,5.6159,5.6198,148200.0
2014-06-27 14:50:00,14.54,14.56,14.52,14.54,155600.0,5.6198,5.6275,5.6121,5.6198,155600.0
2014-06-27 15:00:00,14.54,14.58,14.53,14.57,278900.0,5.6198,5.6353,5.6159,5.6314,278900.0
2014-06-27 15:10:00,14.57,14.59,14.56,14.58,254400.0,5.6314,5.6391,5.6275,5.6353,254400.0
2014-06-27 15:20:00,14.58,14.59,14.57,14.59,239700.0,5.6353,5.6391,5.6314,5.6391,239700.0
2014-06-27 15:30:00,14.59,14.63,14.58,14.6,385200.0,5.6391,5.6546,5.6353,5.643,385200.0
2014-06-27 15:40:00,14.6,14.65,14.6,14.63,648000.0,5.643,5.6623,5.643,5.6546,648000.0
2014-06-27 15:50:00,14.64,14.66,14.63,14.63,833100.0,5.6585,5.6662,5.6546,5.6546,833100.0
2014-06-30 09:30:00,14.8,14.8,14.64,14.65,1063800.0,5.7203,5.7203,5.6585,5.6623,1063800.0
2014-06-30 09:40:00,14.65,14.67,14.58,14.58,747600.0,5.6623,5.6701,5.6353,5.6353,747600.0
2014-06-30 09:50:00,14.59,14.61,14.53,14.54,446900.0,5.6391,5.6469,5.6159,5.6198,446900.0
2014-06-30 10:00:00,14.54,14.56,14.47,14.56,620300.0,5.6198,5.6275,5.5927,5.6275,620300.0
2014-06-30 10:10:00,14.56,14.62,14.54,14.57,556700.0,5.6275,5.6507,5.6198,5.6314,556700.0
2014-06-30 10:20:00,14.58,14.6,14.54,14.56,248500.0,5.6353,5.643,5.6198,5.6275,248500.0
2014-06-30 10:30:00,14.57,14.57,14.51,14.54,241800.0,5.6314,5.6314,5.6082,5.6198,241800.0
2014-06-30 10:40:00,14.54,14.63,14.54,14.61,266400.0,5.6198,5.6546,5.6198,5.6469,266400.0
2014-06-30 10:50:00,14.6,14.61,14.55,14.59,191700.0,5.643,5.6469,5.6237,5.6391,191700.0
2014-06-30 11:00:00,14.59,14.61,14.54,14.55,216900.0,5.6391,5.6469,5.6198,5.6237,216900.0
2014-06-30 11:10:00,14.54,14.56,14.49,14.51,215400.0,5.6198,5.6275,5.6005,5.6082,215400.0
2014-06-30 11:20:00,14.51,14.57,14.51,14.55,187700.0,5.6082,5.6314,5.6082,5.6237,187700.0
2014-06-30 11:30:00,14.55,14.56,14.48,14.51,218600.0,5.6237,5.6275,5.5966,5.6082,218600.0
2014-06-30 11:40:00,14.5,14.52,14.48,14.49,184600.0,5.6043,5.6121,5.5966,5.6005,184600.0
2014-06-30 11:50:00,14.5,14.56,14.49,14.56,138600.0,5.6043,5.6275,5.6005,5.6275,138600.0
2014-06-30 12:00:00,14.56,14.57,14.54,14.54,180500.0,5.6275,5.6314,5.6198,5.6198,180500.0
2014-06-30 12:10:00,14.54,14.56,14.51,14.56,160100.0,5.6198,5.6275,5.6082,5.6275,160100.0
2014-06-30 12:20:00,14.56,14.56,14.52,14.53,112500.0,5.6275,5.6275,5.6121,5.6159,112500.0
2014-06-30 12:30:00,14.54,14.54,14.5,14.51,89900.0,5.6198,5.6198,5.6043,5.6082,89900.0
2014-06-30 12:40:00,14.51,14.53,14.5,14.52,103400.0,5.6082,5.6159,5.6043,5.6121,103400.0
2014-06-30 12:50:00,14.52,14.53,14.49,14.49,184000.0,5.6121,5.6159,5.6005,5.6005,184000.0
2014-06-30 13:00:00,14.5,14.52,14.48,14.5,197400.0,5.6043,5.6121,5.5966,5.6043,197400.0
2014-06-30 13:10:00,14.5,14.54,14.5,14.52,95300.0,5.6043,5.6198,5.6043,5.6121,95300.0
2014-06-30 13:20:00,14.52,14.52,14.45,14.5,294100.0,5.6121,5.6121,5.585,5.6043,294100.0
2014-06-30 13:30:00,14.49,14.53,14.48,14.48,125200.0,5.6005,5.6159,5.5966,5.5966,125200.0
2014-06-30 13:40:00,14.48,14.52,14.48,14.51,127500.0,5.5966,5.6121,5.5966,5.6082,127500.0
2014-06-30 13:50:00,14.51,14.52,14.49,14.5,198900.0,5.6082,5.6121,5.6005,5.6043,198900.0
2014-06-30 14:00:00,14.5,14.55,14.5,14.54,286900.0,5.6043,5.6237,5.6043,5.6198,286900.0
2014-06-30 14:10:00,14.54,14.6,14.53,14.57,214300.0,5.6198,5.643,5.6159,5.6314,214300.0
2014-06-30 14:20:00,14.57,14.59,14.55,14.56,149100.0,5.6314,5.6391,5.6237,5.6275,149100.0
2014-06-30 14:30:00,14.56,14.6,14.55,14.59,297200.0,5.6275,5.643,5.6237,5.6391,297200.0
2014-06-30 14:40:00,14.58,14.58,14.55,14.55,199600.0,5.6353,5.6353,5.6237,5.6237,199600.0
2014-06-30 14:50:00,14.56,14.6,14.55,14.6,249700.0,5.6275,5.643,5.6237,5.643,249700.0
2014-06-30 15:00:00,14.59,14.6,14.55,14.55,254900.0,5.6391,5.643,5.6237,5.6237,254900.0
2014-06-30 15:10:00,14.55,14.57,14.55,14.56,148200.0,5.6237,5.6314,5.6237,5.6275,148200.0
2014-06-30 15:20:00,14.56,14.59,14.56,14.59,241500.0,5.6275,5.6391,5.6275,5.6391,241500.0
2014-06-30 15:30:00,14.59,14.64,14.58,14.64,410500.0,5.6391,5.6585,5.6353,5.6585,410500.0
2014-06-30 15:40:00,14.64,14.65,14.61,14.64,813900.0,5.6585,5.6623,5.6469,5.6585,813900.0
2014-06-30 15:50:00,14.64,14.66,14.63,14.64,1460300.0,5.6585,5.6662,5.6546,5.6585,1460300.0
2014-07-01 09:30:00,14.7,14.78,14.67,14.75,591200.0,5.6816,5.7126,5.6701,5.701,591200.0
2014-07-01 09:40:00,14.75,14.76,14.64,14.73,568700.0,5.701,5.7048,5.6585,5.6932,568700.0
2014-07-01 09:50:00,14.73,14.8,14.73,14.78,531900.0,5.6932,5.7203,5.6932,5.7126,531900.0
2014-07-01 10:00:00,14.78,14.81,14.67,14.68,456800.0,5.7126,5.7242,5.6701,5.6739,456800.0
2014-07-01 10:10:00,14.67,14.68,14.55,14.57,456700.0,5.6701,5.6739,5.6237,5.6314,456700.0
2014-07-01 10:20:00,14.57,14.61,14.54,14.57,281800.0,5.6314,5.6469,5.6198,5.6314,281800.0
2014-07-01 10:30:00,14.57,14.59,14.5,14.51,272000.0,5.6314,5.6391,5.6043,5.6082,272000.0
2014-07-01 10:40:00,14.51,14.55,14.5,14.55,216900.0,5.6082,5.6237,5.6043,5.6237,216900.0
2014-07-01 10:50:00,14.54,14.54,14.51,14.53,228700.0,5.6198,5.6198,5.6082,5.6159,228700.0
2014-07-01 11:00:00,14.53,14.53,14.46,14.48,328000.0,5.6159,5.6159,5.5889,5.5966,328000.0
2014-07-01 11:10:00,14.48,14.49,14.43,14.48,431500.0,5.5966,5.6005,5.5773,5.5966,431500.0
2014-07-01 11:20:00,14.48,14.49,14.44,14.45,210400.0,5.5966,5.6005,5.5812,5.585,210400.0
2014-07-01 11:30:00,14.45,14.45,14.38,14.4,347000.0,5.585,5.585,5.558,5.5657,347000.0
2014-07-01 11:40:00,14.39,14.41,14.36,14.4,322700.0,5.5618,5.5696,5.5502,5.5657,322700.0
2014-07-01 11:50:00,14.41,14.47,14.4,14.46,430400.0,5.5696,5.5927,5.5657,5.5889,430400.0
2014-07-01 12:00:00,14.46,14.48,14.41,14.44,213200.0,5.5889,5.5966,5.5696,5.5812,213200.0
2014-07-01 12:10:00,14.44,14.45,14.42,14.43,103000.0,5.5812,5.585,5.5734,5.5773,103000.0
2014-07-01 12:20:00,14.43,14.44,14.42,14.43,126000.0,5.5773,5.5812,5.5734,5.5773,126000.0
2014-07-01 12:30:00,14.43,14.46,14.43,14.43,227800.0,5.5773,5.5889,5.5773,5.5773,227800.0
2014-07-01 12:40:00,14.44,14.48,14.42,14.47,204900.0,5.5812,5.5966,5.5734,5.5927,204900.0
2014-07-01 12:50:00,14.47,14.47,14.42,14.44,164200.0,5.5927,5.5927,5.5734,5.5812,164200.0
2014-07-01 13:00:00,14.44,14.44,14.38,14.41,301000.0,5.5812,5.5812,5.558,5.5696,301000.0
2014-07-01 13:10:00,14.41,14.43,14.39,14.4,217400.0,5.5696,5.5773,5.5618,5.5657,217400.0
2014-07-01 13:20:00,14.4,14.45,14.4,14.43,129200.0,5.5657,5.585,5.5657,5.5773,129200.0
2014-07-01 13:30:00,14.43,14.43,14.39,14.4,176600.0,5.5773,5.5773,5.5618,5.5657,176600.0
2014-07-01 13:40:00,14.39,14.46,14.39,14.45,256300.0,5.5618,5.5889,5.5618,5.585,256300.0
2014-07-01 13:50:00,14.45,14.48,14.44,14.47,224500.0,5.585,5.5966,5.5812,5.5927,224500.0
2014-07-01 14:00:00,14.48,14.53,14.45,14.52,335800.0,5.5966,5.6159,5.585,5.6121,335800.0
2014-07-01 14:10:00,14.52,14.62,14.51,14.61,721500.0,5.6121,5.6507,5.6082,5.6469,721500.0
2014-07-01 14:20:00,14.61,14.61,14.56,14.56,221600.0,5.6469,5.6469,5.6275,5.6275,221600.0
2014-07-01 14:30:00,14.56,14.6,14.55,14.57,224800.0,5.6275,5.643,5.6237,5.6314,224800.0
2014-07-01 14:40:00,14.57,14.58,14.54,14.54,122600.0,5.6314,5.6353,5.6198,5.6198,122600.0
2014-07-01 14:50:00,14.55,14.56,14.51,14.54,200800.0,5.6237,5.6275,5.6082,5.6198,200800.0
2014-07-01 15:00:00,14.53,14.53,14.48,14.52,233800.0,5.6159,5.6159,5.5966,5.6121,233800.0
2014-07-01 15:10:00,14.52,14.53,14.49,14.52,243900.0,5.6121,5.6159,5.6005,5.6121,243900.0
2014-07-01 15:20:00,14.52,14.55,14.51,14.54,226200.0,5.6121,5.6237,5.6082,5.6198,226200.0
2014-07-01 15:30:00,14.53,14.57,14.53,14.57,294000.0,5.6159,5.6314,5.6159,5.6314,294000.0
2014-07-01 15:40:00,14.58,14.58,14.55,14.57,298400.0,5.6353,5.6353,5.6237,5.6314,298400.0
2014-07-01 15:50:00,14.57,14.58,14.55,14.57,753400.0,5.6314,5.6353,5.6237,5.6314,753400.0
2014-07-02 09:30:00,14.54,14.58,14.48,14.48,649700.0,5.6198,5.6353,5.5966,5.5966,649700.0
2014-07-02 09:40:00,14.48,14.51,14.42,14.49,456000.0,5.5966,5.6082,5.5734,5.6005,456000.0
2014-07-02 09:50:00,14.49,14.53,14.49,14.52,285200.0,5.6005,5.6159,5.6005,5.6121,285200.0
2014-07-02 10:00:00,14.52,14.55,14.5,14.51,367000.0,5.6121,5.6237,5.6043,5.6082,367000.0
2014-07-02 10:10:00,14.51,14.52,14.48,14.5,324600.0,5.6082,5.6121,5.5966,5.6043,324600.0
2014-07-02 10:20:00,14.5,14.5,14.41,14.46,815500.0,5.6043,5.6043,5.5696,5.5889,815500.0
2014-07-02 10:30:00,14.47,14.47,14.42,14.42,383200.0,5.5927,5.5927,5.5734,5.5734,383200.0
2014-07-02 10:40:00,14.42,14.5,14.39,14.5,549100.0,5.5734,5.6043,5.5618,5.6043,549100.0
2014-07-02 10:50:00,14.5,14.62,14.5,14.6,427600.0,5.6043,5.6507,5.6043,5.643,427600.0
2014-07-02 11:00:00,14.6,14.61,14.56,14.57,279900.0,5.643,5.6469,5.6275,5.6314,279900.0
2014-07-02 11:10:00,14.57,14.6,14.54,14.54,289700.0,5.6314,5.643,5.6198,5.6198,289700.0
2014-07-02 11:20:00,14.54,14.6,14.53,14.59,619000.0,5.6198,5.643,5.6159,5.6391,619000.0
2014-07-02 11:30:00,14.6,14.62,14.56,14.58,300500.0,5.643,5.6507,5.6275,5.6353,300500.0
2014-07-02 11:40:00,14.58,14.58,14.51,14.53,398600.0,5.6353,5.6353,5.6082,5.6159,398600.0
2014-07-02 11:50:00,14.53,14.56,14.45,14.51,301900.0,5.6159,5.6275,5.585,5.6082,301900.0
2014-07-02 12:00:00,14.51,14.53,14.48,14.52,250400.0,5.6082,5.6159,5.5966,5.6121,250400.0
2014-07-02 12:10:00,14.52,14.58,14.52,14.53,143800.0,5.6121,5.6353,5.6121,5.6159,143800.0
2014-07-02 12:20:00,14.52,14.54,14.5,14.54,177700.0,5.6121,5.6198,5.6043,5.6198,177700.0
2014-07-02 12:30:00,14.54,14.55,14.52,14.53,136500.0,5.6198,5.6237,5.6121,5.6159,136500.0
2014-07-02 12:40:00,14.53,14.54,14.51,14.53,124600.0,5.6159,5.6198,5.6082,5.6159,124600.0
2014-07-02 12:50:00,14.54,14.56,14.52,14.55,156500.0,5.6198,5.6275,5.6121,5.6237,156500.0
2014-07-02 13:00:00,14.55,14.56,14.53,14.54,112600.0,5.6237,5.6275,5.6159,5.6198,112600.0
2014-07-02 13:10:00,14.54,14.54,14.49,14.51,117900.0,5.6198,5.6198,5.6005,5.6082,117900.0
2014-07-02 13:20:00,14.51,14.52,14.48,14.5,242900.0,5.6082,5.6121,5.5966,5.6043,242900.0
2014-07-02 13:30:00,14.5,14.52,14.46,14.48,180800.0,5.6043,5.6121,5.5889,5.5966,180800.0
2014-07-02 13:40:00,14.47,14.5,14.43,14.46,247300.0,5.5927,5.6043,5.5773,5.5889,247300.0
2014-07-02 13:50:00,14.45,14.47,14.41,14.42,289100.0,5.585,5.5927,5.5696,5.5734,289100.0
2014-07-02 14:00:00,14.42,14.45,14.41,14.44,643800.0,5.5734,5.585,5.5696,5.5812,643800.0
2014-07-02 14:10:00,14.45,14.45,14.42,14.43,146000.0,5.585,5.585,5.5734,5.5773,146000.0
2014-07-02 14:20:00,14.43,14.43,14.36,14.36,450000.0,5.5773,5.5773,5.5502,5.5502,450000.0
2014-07-02 14:30:00,14.36,14.37,14.33,14.33,502800.0,5.5502,5.5541,5.5386,5.5386,502800.0
2014-07-02 14:40:00,14.34,14.36,14.33,14.35,209800.0,5.5425,5.5502,5.5386,5.5464,209800.0
2014-07-02 14:50:00,14.35,14.35,14.28,14.3,571300.0,5.5464,5.5464,5.5193,5.527,571300.0
2014-07-02 15:00:00,14.3,14.34,14.29,14.33,293900.0,5.527,5.5425,5.5232,5.5386,293900.0
2014-07-02 15:10:00,14.33,14.36,14.33,14.36,272900.0,5.5386,5.5502,5.5386,5.5502,272900.0
2014-07-02 15:20:00,14.36,14.4,14.34,14.38,265600.0,5.5502,5.5657,5.5425,5.558,265600.0
2014-07-02 15:30:00,14.38,14.41,14.37,14.39,274600.0,5.558,5.5696,5.5541,5.5618,274600.0
2014-07-02 15:40:00,14.38,14.41,14.37,14.41,576900.0,5.558,5.5696,5.5541,5.5696,576900.0
2014-07-02 15:50:00,14.41,14.44,14.39,14.43,741900.0,5.5696,5.5812,5.5618,5.5773,741900.0
2014-07-03 09:30:00,14.35,14.41,14.26,14.32,1592200.0,5.5464,5.5696,5.5116,5.5348,1592200.0
2014-07-03 09:40:00,14.33,14.37,14.27,14.33,1233200.0,5.5386,5.5541,5.5154,5.5386,1233200.0
2014-07-03 09:50:00,14.33,14.37,14.25,14.29,335900.0,5.5386,5.5541,5.5077,5.5232,335900.0
2014-07-03 10:00:00,14.28,14.32,14.27,14.32,453400.0,5.5193,5.5348,5.5154,5.5348,453400.0
2014-07-03 10:10:00,14.32,14.41,14.32,14.39,614400.0,5.5348,5.5696,5.5348,5.5618,614400.0
2014-07-03 10:20:00,14.39,14.4,14.34,14.39,282300.0,5.5618,5.5657,5.5425,5.5618,282300.0
2014-07-03 10:30:00,14.39,14.4,14.36,14.4,424500.0,5.5618,5.5657,5.5502,5.5657,424500.0
2014-07-03 10:40:00,14.39,14.4,14.36,14.4,182500.0,5.5618,5.5657,5.5502,5.5657,182500.0
2014-07-03 10:50:00,14.4,14.41,14.33,14.36,309600.0,5.5657,5.5696,5.5386,5.5502,309600.0
2014-07-03 11:00:00,14.36,14.38,14.32,14.36,355300.0,5.5502,5.558,5.5348,5.5502,355300.0
2014-07-03 11:10:00,14.37,14.4,14.36,14.38,125000.0,5.5541,5.5657,5.5502,5.558,125000.0
2014-07-03 11:20:00,14.38,14.41,14.38,14.39,243000.0,5.558,5.5696,5.558,5.5618,243000.0
2014-07-03 11:30:00,14.38,14.4,14.35,14.39,189700.0,5.558,5.5657,5.5464,5.5618,189700.0
2014-07-03 11:40:00,14.39,14.39,14.33,14.36,367300.0,5.5618,5.5618,5.5386,5.5502,367300.0
2014-07-03 11:50:00,14.36,14.41,14.36,14.4,989700.0,5.5502,5.5696,5.5502,5.5657,989700.0
2014-07-03 12:00:00,14.4,14.45,14.39,14.44,392600.0,5.5657,5.585,5.5618,5.5812,392600.0
2014-07-03 12:10:00,14.44,14.48,14.43,14.44,596400.0,5.5812,5.5966,5.5773,5.5812,596400.0
2014-07-03 12:20:00,14.43,14.46,14.39,14.45,579600.0,5.5773,5.5889,5.5618,5.585,579600.0
2014-07-03 12:30:00,14.46,14.48,14.44,14.47,295700.0,5.5889,5.5966,5.5812,5.5927,295700.0
2014-07-03 12:40:00,14.47,14.54,14.46,14.54,555400.0,5.5927,5.6198,5.5889,5.6198,555400.0
2014-07-03 12:50:00,14.53,14.55,14.44,14.48,1175200.0,5.6159,5.6237,5.5812,5.5966,1175200.0
2014-07-07 09:30:00,14.61,14.63,14.39,14.43,1221000.0,5.6469,5.6546,5.5618,5.5773,1221000.0
2014-07-07 09:40:00,14.43,14.46,14.39,14.44,572400.0,5.5773,5.5889,5.5618,5.5812,572400.0
2014-07-07 09:50:00,14.43,14.5,14.37,14.38,894200.0,5.5773,5.6043,5.5541,5.558,894200.0
2014-07-07 10:00:00,14.38,14.4,14.35,14.35,517400.0,5.558,5.5657,5.5464,5.5464,517400.0
2014-07-07 10:10:00,14.35,14.46,14.33,14.44,598200.0,5.5464,5.5889,5.5386,5.5812,598200.0
2014-07-07 10:20:00,14.44,14.46,14.41,14.45,266000.0,5.5812,5.5889,5.5696,5.585,266000.0
2014-07-07 10:30:00,14.44,14.48,14.44,14.46,204200.0,5.5812,5.5966,5.5812,5.5889,204200.0
2014-07-07 10:40:00,14.47,14.48,14.44,14.48,115800.0,5.5927,5.5966,5.5812,5.5966,115800.0
2014-07-07 10:50:00,14.47,14.49,14.44,14.46,201900.0,5.5927,5.6005,5.5812,5.5889,201900.0
2014-07-07 11:00:00,14.45,14.46,14.42,14.42,203100.0,5.585,5.5889,5.5734,5.5734,203100.0
2014-07-07 11:10:00,14.43,14.47,14.42,14.43,103900.0,5.5773,5.5927,5.5734,5.5773,103900.0
2014-07-07 11:20:00,14.43,14.44,14.41,14.44,107700.0,5.5773,5.5812,5.5696,5.5812,107700.0
2014-07-07 11:30:00,14.44,14.45,14.42,14.44,103500.0,5.5812,5.585,5.5734,5.5812,103500.0
2014-07-07 11:40:00,14.44,14.44,14.41,14.42,131100.0,5.5812,5.5812,5.5696,5.5734,131100.0
2014-07-07 11:50:00,14.43,14.46,14.42,14.46,157900.0,5.5773,5.5889,5.5734,5.5889,157900.0
2014-07-07 12:00:00,14.46,14.49,14.43,14.44,186200.0,5.5889,5.6005,5.5773,5.5812,186200.0
2014-07-07 12:10:00,14.44,14.46,14.44,14.46,56800.0,5.5812,5.5889,5.5812,5.5889,56800.0
2014-07-07 12:20:00,14.46,14.47,14.45,14.47,87000.0,5.5889,5.5927,5.585,5.5927,87000.0
2014-07-07 12:30:00,14.47,14.49,14.46,14.49,135200.0,5.5927,5.6005,5.5889,5.6005,135200.0
2014-07-07 12:40:00,14.49,14.51,14.48,14.49,166500.0,5.6005,5.6082,5.5966,5.6005,166500.0
2014-07-07 12:50:00,14.48,14.5,14.46,14.49,109900.0,5.5966,5.6043,5.5889,5.6005,109900.0
2014-07-07 13:00:00,14.48,14.54,14.48,14.53,139900.0,5.5966,5.6198,5.5966,5.6159,139900.0
2014-07-07 13:10:00,14.53,14.54,14.51,14.54,91200.0,5.6159,5.6198,5.6082,5.6198,91200.0
2014-07-07 13:20:00,14.54,14.54,14.5,14.5,171300.0,5.6198,5.6198,5.6043,5.6043,171300.0
2014-07-07 13:30:00,14.5,14.52,14.47,14.5,267200.0,5.6043,5.6121,5.5927,5.6043,267200.0
2014-07-07 13:40:00,14.5,14.51,14.48,14.51,111900.0,5.6043,5.6082,5.5966,5.6082,111900.0
2014-07-07 13:50:00,14.5,14.53,14.5,14.53,204100.0,5.6043,5.6159,5.6043,5.6159,204100.0
2014-07-07 14:00:00,14.53,14.54,14.5,14.51,340600.0,5.6159,5.6198,5.6043,5.6082,340600.0
2014-07-07 14:10:00,14.52,14.54,14.5,14.52,273900.0,5.6121,5.6198,5.6043,5.6121,273900.0
2014-07-07 14:20:00,14.52,14.54,14.5,14.51,245400.0,5.6121,5.6198,5.6043,5.6082,245400.0
2014-07-07 14:30:00,14.51,14.51,14.46,14.49,164100.0,5.6082,5.6082,5.5889,5.6005,164100.0
2014-07-07 14:40:00,14.49,14.51,14.48,14.5,163000.0,5.6005,5.6082,5.5966,5.6043,163000.0
2014-07-07 14:50:00,14.5,14.5,14.47,14.48,94500.0,5.6043,5.6043,5.5927,5.5966,94500.0
2014-07-07 15:00:00,14.49,14.51,14.48,14.5,164400.0,5.6005,5.6082,5.5966,5.6043,164400.0
2014-07-07 15:10:00,14.5,14.5,14.46,14.47,173200.0,5.6043,5.6043,5.5889,5.5927,173200.0
2014-07-07 15:20:00,14.47,14.48,14.45,14.47,256600.0,5.5927,5.5966,5.585,5.5927,256600.0
2014-07-07 15:30:00,14.47,14.48,14.45,14.45,177000.0,5.5927,5.5966,5.585,5.585,177000.0
2014-07-07 15:40:00,14.45,14.47,14.44,14.46,453100.0,5.585,5.5927,5.5812,5.5889,453100.0
2014-07-07 15:50:00,14.46,14.48,14.45,14.46,778300.0,5.5889,5.5966,5.585,5.5889,778300.0
2014-07-08 09:30:00,14.55,14.56,14.47,14.54,807000.0,5.6237,5.6275,5.5927,5.6198,807000.0
2014-07-08 09:40:00,14.54,14.55,14.44,14.46,474400.0,5.6198,5.6237,5.5812,5.5889,474400.0
2014-07-08 09:50:00,14.47,14.49,14.42,14.45,300900.0,5.5927,5.6005,5.5734,5.585,300900.0
2014-07-08 10:00:00,14.43,14.47,14.38,14.39,429200.0,5.5773,5.5927,5.558,5.5618,429200.0
2014-07-08 10:10:00,14.4,14.43,14.39,14.43,217100.0,5.5657,5.5773,5.5618,5.5773,217100.0
2014-07-08 10:20:00,14.43,14.45,14.41,14.44,356600.0,5.5773,5.585,5.5696,5.5812,356600.0
2014-07-08 10:30:00,14.43,14.43,14.38,14.42,314300.0,5.5773,5.5773,5.558,5.5734,314300.0
2014-07-08 10:40:00,14.42,14.42,14.38,14.4,137900.0,5.5734,5.5734,5.558,5.5657,137900.0
2014-07-08 10:50:00,14.39,14.45,14.39,14.45,111000.0,5.5618,5.585,5.5618,5.585,111000.0
2014-07-08 11:00:00,14.45,14.46,14.43,14.46,199900.0,5.585,5.5889,5.5773,5.5889,199900.0
2014-07-08 11:10:00,14.46,14.48,14.44,14.46,124400.0,5.5889,5.5966,5.5812,5.5889,124400.0
2014-07-08 11:20:00,14.46,14.48,14.44,14.45,186500.0,5.5889,5.5966,5.5812,5.585,186500.0
2014-07-08 11:30:00,14.45,14.45,14.41,14.44,256000.0,5.585,5.585,5.5696,5.5812,256000.0
2014-07-08 11:40:00,14.43,14.47,14.43,14.46,158400.0,5.5773,5.5927,5.5773,5.5889,158400.0
2014-07-08 11:50:00,14.47,14.5,14.46,14.49,231500.0,5.5927,5.6043,5.5889,5.6005,231500.0
2014-07-08 12:00:00,14.49,14.5,14.45,14.46,136700.0,5.6005,5.6043,5.585,5.5889,136700.0
2014-07-08 12:10:00,14.46,14.47,14.41,14.41,190000.0,5.5889,5.5927,5.5696,5.5696,190000.0
2014-07-08 12:20:00,14.41,14.44,14.41,14.43,133100.0,5.5696,5.5812,5.5696,5.5773,133100.0
2014-07-08 12:30:00,14.43,14.45,14.42,14.43,46900.0,5.5773,5.585,5.5734,5.5773,46900.0
2014-07-08 12:40:00,14.44,14.45,14.43,14.43,66000.0,5.5812,5.585,5.5773,5.5773,66000.0
2014-07-08 12:50:00,14.44,14.45,14.41,14.44,158500.0,5.5812,5.585,5.5696,5.5812,158500.0
2014-07-08 13:00:00,14.43,14.44,14.42,14.43,114100.0,5.5773,5.5812,5.5734,5.5773,114100.0
2014-07-08 13:10:00,14.43,14.44,14.41,14.44,120400.0,5.5773,5.5812,5.5696,5.5812,120400.0
2014-07-08 13:20:00,14.44,14.52,14.43,14.5,471300.0,5.5812,5.6121,5.5773,5.6043,471300.0
2014-07-08 13:30:00,14.51,14.52,14.49,14.5,107800.0,5.6082,5.6121,5.6005,5.6043,107800.0
2014-07-08 13:40:00,14.5,14.53,14.49,14.53,198900.0,5.6043,5.6159,5.6005,5.6159,198900.0
2014-07-08 13:50:00,14.53,14.54,14.51,14.52,183700.0,5.6159,5.6198,5.6082,5.6121,183700.0
2014-07-08 14:00:00,14.51,14.55,14.51,14.54,195000.0,5.6082,5.6237,5.6082,5.6198,195000.0
2014-07-08 14:10:00,14.55,14.55,14.53,14.54,92800.0,5.6237,5.6237,5.6159,5.6198,92800.0
2014-07-08 14:20:00,14.54,14.56,14.53,14.55,148600.0,5.6198,5.6275,5.6159,5.6237,148600.0
2014-07-08 14:30:00,14.56,14.56,14.51,14.53,99900.0,5.6275,5.6275,5.6082,5.6159,99900.0
2014-07-08 14:40:00,14.53,14.53,14.49,14.5,185800.0,5.6159,5.6159,5.6005,5.6043,185800.0
2014-07-08 14:50:00,14.5,14.51,14.48,14.49,85100.0,5.6043,5.6082,5.5966,5.6005,85100.0
2014-07-08 15:00:00,14.5,14.5,14.48,14.49,159900.0,5.6043,5.6043,5.5966,5.6005,159900.0
2014-07-08 15:10:00,14.48,14.5,14.48,14.48,132500.0,5.5966,5.6043,5.5966,5.5966,132500.0
2014-07-08 15:20:00,14.49,14.49,14.46,14.49,176900.0,5.6005,5.6005,5.5889,5.6005,176900.0
2014-07-08 15:30:00,14.49,14.5,14.48,14.5,168400.0,5.6005,5.6043,5.5966,5.6043,168400.0
2014-07-08 15:40:00,14.5,14.5,14.47,14.49,273600.0,5.6043,5.6043,5.5927,5.6005,273600.0
2014-07-08 15:50:00,14.49,14.5,14.46,14.47,487500.0,5.6005,5.6043,5.5889,5.5927,487500.0
2014-07-09 09:30:00,14.59,15.15,14.5,15.03,2815100.0,5.6391,5.8556,5.6043,5.8092,2815100.0
2014-07-09 09:40:00,15.02,15.11,14.9,14.9,2025400.0,5.8053,5.8401,5.7589,5.7589,2025400.0
2014-07-09 09:50:00,14.9,15.0,14.85,14.96,1843000.0,5.7589,5.7976,5.7396,5.7821,1843000.0
2014-07-09 10:00:00,14.96,15.15,14.93,15.1,1672900.0,5.7821,5.8556,5.7705,5.8362,1672900.0
2014-07-09 10:10:00,15.1,15.11,15.06,15.07,672600.0,5.8362,5.8401,5.8208,5.8247,672600.0
2014-07-09 10:20:00,15.08,15.1,14.98,15.04,758300.0,5.8285,5.8362,5.7899,5.8131,758300.0
2014-07-09 10:30:00,15.05,15.12,15.05,15.09,919800.0,5.8169,5.844,5.8169,5.8324,919800.0
2014-07-09 10:40:00,15.09,15.2,15.08,15.13,1188600.0,5.8324,5.8749,5.8285,5.8478,1188600.0
2014-07-09 10:50:00,15.13,15.24,15.12,15.13,829800.0,5.8478,5.8904,5.844,5.8478,829800.0
2014-07-09 11:00:00,15.13,15.15,15.09,15.13,473700.0,5.8478,5.8556,5.8324,5.8478,473700.0
2014-07-09 11:10:00,15.13,15.14,15.01,15.06,458100.0,5.8478,5.8517,5.8015,5.8208,458100.0
2014-07-09 11:20:00,15.06,15.07,14.96,14.96,528100.0,5.8208,5.8247,5.7821,5.7821,528100.0
2014-07-09 11:30:00,14.96,15.01,14.96,14.97,379600.0,5.7821,5.8015,5.7821,5.786,379600.0
2014-07-09 11:40:00,14.97,14.98,14.89,14.89,489400.0,5.786,5.7899,5.7551,5.7551,489400.0
2014-07-09 11:50:00,14.89,14.99,14.87,14.96,390800.0,5.7551,5.7937,5.7474,5.7821,390800.0
2014-07-09 12:00:00,14.96,15.03,14.95,14.96,287900.0,5.7821,5.8092,5.7783,5.7821,287900.0
2014-07-09 12:10:00,14.97,15.03,14.96,15.0,365200.0,5.786,5.8092,5.7821,5.7976,365200.0
2014-07-09 12:20:00,15.0,15.0,14.96,15.0,203000.0,5.7976,5.7976,5.7821,5.7976,203000.0
2014-07-09 12:30:00,15.0,15.0,14.91,14.92,255700.0,5.7976,5.7976,5.7628,5.7667,255700.0
2014-07-09 12:40:00,14.91,14.95,14.91,14.95,137000.0,5.7628,5.7783,5.7628,5.7783,137000.0
2014-07-09 12:50:00,14.94,14.97,14.94,14.97,139800.0,5.7744,5.786,5.7744,5.786,139800.0
2014-07-09 13:00:00,14.97,14.97,14.91,14.92,180000.0,5.786,5.786,5.7628,5.7667,180000.0
2014-07-09 13:10:00,14.92,14.99,14.91,14.96,198300.0,5.7667,5.7937,5.7628,5.7821,198300.0
2014-07-09 13:20:00,14.96,15.0,14.94,14.97,445600.0,5.7821,5.7976,5.7744,5.786,445600.0
2014-07-09 13:30:00,14.97,14.98,14.94,14.96,239100.0,5.786,5.7899,5.7744,5.7821,239100.0
2014-07-09 13:40:00,14.96,14.96,14.87,14.88,387400.0,5.7821,5.7821,5.7474,5.7512,387400.0
2014-07-09 13:50:00,14.88,14.9,14.85,14.88,450300.0,5.7512,5.7589,5.7396,5.7512,450300.0
2014-07-09 14:00:00,14.87,14.88,14.8,14.84,299800.0,5.7474,5.7512,5.7203,5.7358,299800.0
2014-07-09 14:10:00,14.84,14.89,14.82,14.88,239000.0,5.7358,5.7551,5.728,5.7512,239000.0
2014-07-09 14:20:00,14.87,14.91,14.86,14.89,279600.0,5.7474,5.7628,5.7435,5.7551,279600.0
2014-07-09 14:30:00,14.89,14.94,14.85,14.85,320400.0,5.7551,5.7744,5.7396,5.7396,320400.0
2014-07-09 14:40:00,14.85,14.88,14.82,14.88,483300.0,5.7396,5.7512,5.728,5.7512,483300.0
2014-07-09 14:50:00,14.88,14.89,14.85,14.88,264500.0,5.7512,5.7551,5.7396,5.7512,264500.0
2014-07-09 15:00:00,14.89,14.95,14.87,14.95,463600.0,5.7551,5.7783,5.7474,5.7783,463600.0
2014-07-09 15:10:00,14.95,15.04,14.94,15.0,980000.0,5.7783,5.8131,5.7744,5.7976,980000.0
2014-07-09 15:20:00,15.0,15.04,14.99,15.01,484000.0,5.7976,5.8131,5.7937,5.8015,484000.0
2014-07-09 15:30:00,15.01,15.1,15.01,15.04,1104100.0,5.8015,5.8362,5.8015,5.8131,1104100.0
2014-07-09 15:40:00,15.04,15.05,14.95,14.96,1189900.0,5.8131,5.8169,5.7783,5.7821,1189900.0
2014-07-09 15:50:00,14.96,14.99,14.95,14.97,1098600.0,5.7821,5.7937,5.7783,5.786,1098600.0
2014-07-10 09:30:00,14.82,14.83,14.67,14.81,1752600.0,5.728,5.7319,5.6701,5.7242,1752600.0
2014-07-10 09:40:00,14.82,14.82,14.7,14.82,604400.0,5.728,5.728,5.6816,5.728,604400.0
2014-07-10 09:50:00,14.82,14.97,14.82,14.86,653500.0,5.728,5.786,5.728,5.7435,653500.0
2014-07-10 10:00:00,14.87,14.94,14.85,14.93,449600.0,5.7474,5.7744,5.7396,5.7705,449600.0
2014-07-10 10:10:00,14.93,15.03,14.91,15.0,767800.0,5.7705,5.8092,5.7628,5.7976,767800.0
2014-07-10 10:20:00,15.01,15.09,14.96,15.04,1013300.0,5.8015,5.8324,5.7821,5.8131,1013300.0
2014-07-10 10:30:00,15.03,15.14,15.01,15.1,958100.0,5.8092,5.8517,5.8015,5.8362,958100.0
2014-07-10 10:40:00,15.11,15.17,15.08,15.12,528400.0,5.8401,5.8633,5.8285,5.844,528400.0
2014-07-10 10:50:00,15.12,15.15,15.09,15.14,332300.0,5.844,5.8556,5.8324,5.8517,332300.0
2014-07-10 11:00:00,15.15,15.17,15.12,15.14,368600.0,5.8556,5.8633,5.844,5.8517,368600.0
2014-07-10 11:10:00,15.14,15.15,15.05,15.06,477700.0,5.8517,5.8556,5.8169,5.8208,477700.0
2014-07-10 11:20:00,15.06,15.08,15.02,15.04,278900.0,5.8208,5.8285,5.8053,5.8131,278900.0
2014-07-10 11:30:00,15.04,15.1,15.03,15.05,384200.0,5.8131,5.8362,5.8092,5.8169,384200.0
2014-07-10 11:40:00,15.05,15.07,15.03,15.04,119300.0,5.8169,5.8247,5.8092,5.8131,119300.0
2014-07-10 11:50:00,15.04,15.14,15.04,15.13,217900.0,5.8131,5.8517,5.8131,5.8478,217900.0
2014-07-10 12:00:00,15.13,15.17,15.11,15.17,331700.0,5.8478,5.8633,5.8401,5.8633,331700.0
2014-07-10 12:10:00,15.17,15.17,15.09,15.12,344300.0,5.8633,5.8633,5.8324,5.844,344300.0
2014-07-10 12:20:00,15.12,15.19,15.11,15.17,406200.0,5.844,5.871,5.8401,5.8633,406200.0
2014-07-10 12:30:00,15.17,15.19,15.13,15.14,296400.0,5.8633,5.871,5.8478,5.8517,296400.0
2014-07-10 12:40:00,15.14,15.15,15.1,15.14,251600.0,5.8517,5.8556,5.8362,5.8517,251600.0
2014-07-10 12:50:00,15.14,15.14,15.07,15.09,192200.0,5.8517,5.8517,5.8247,5.8324,192200.0
2014-07-10 13:00:00,15.09,15.12,15.07,15.09,117700.0,5.8324,5.844,5.8247,5.8324,117700.0
2014-07-10 13:10:00,15.09,15.11,15.07,15.07,84900.0,5.8324,5.8401,5.8247,5.8247,84900.0
2014-07-10 13:20:00,15.08,15.14,15.06,15.14,308600.0,5.8285,5.8517,5.8208,5.8517,308600.0
2014-07-10 13:30:00,15.14,15.15,15.12,15.15,157700.0,5.8517,5.8556,5.844,5.8556,157700.0
2014-07-10 13:40:00,15.14,15.18,15.14,15.18,302800.0,5.8517,5.8672,5.8517,5.8672,302800.0
2014-07-10 13:50:00,15.17,15.18,15.16,15.17,119400.0,5.8633,5.8672,5.8594,5.8633,119400.0
2014-07-10 14:00:00,15.18,15.22,15.17,15.21,315200.0,5.8672,5.8826,5.8633,5.8788,315200.0
2014-07-10 14:10:00,15.2,15.21,15.16,15.17,335000.0,5.8749,5.8788,5.8594,5.8633,335000.0
2014-07-10 14:20:00,15.17,15.19,15.17,15.19,265000.0,5.8633,5.871,5.8633,5.871,265000.0
2014-07-10 14:30:00,15.19,15.21,15.17,15.17,359500.0,5.871,5.8788,5.8633,5.8633,359500.0
2014-07-10 14:40:00,15.17,15.22,15.17,15.22,361900.0,5.8633,5.8826,5.8633,5.8826,361900.0
2014-07-10 14:50:00,15.22,15.26,15.19,15.19,471100.0,5.8826,5.8981,5.871,5.871,471100.0
2014-07-10 15:00:00,15.19,15.2,15.14,15.16,387700.0,5.871,5.8749,5.8517,5.8594,387700.0
2014-07-10 15:10:00,15.15,15.2,15.15,15.19,355000.0,5.8556,5.8749,5.8556,5.871,355000.0
2014-07-10 15:20:00,15.18,15.2,15.17,15.18,277400.0,5.8672,5.8749,5.8633,5.8672,277400.0
2014-07-10 15:30:00,15.18,15.18,15.16,15.16,348200.0,5.8672,5.8672,5.8594,5.8594,348200.0
2014-07-10 15:40:00,15.16,15.22,15.16,15.2,568600.0,5.8594,5.8826,5.8594,5.8749,568600.0
2014-07-10 15:50:00,15.2,15.21,15.16,15.2,1576500.0,5.8749,5.8788,5.8594,5.8749,1576500.0
2014-07-11 09:30:00,15.1,15.13,14.88,14.93,847300.0,5.8362,5.8478,5.7512,5.7705,847300.0
2014-07-11 09:40:00,14.93,14.98,14.89,14.98,556900.0,5.7705,5.7899,5.7551,5.7899,556900.0
2014-07-11 09:50:00,14.97,15.0,14.91,14.92,417300.0,5.786,5.7976,5.7628,5.7667,417300.0
2014-07-11 10:00:00,14.93,15.0,14.91,14.99,428400.0,5.7705,5.7976,5.7628,5.7937,428400.0
2014-07-11 10:10:00,14.99,15.07,14.98,15.06,465600.0,5.7937,5.8247,5.7899,5.8208,465600.0
2014-07-11 10:20:00,15.06,15.09,15.05,15.08,356100.0,5.8208,5.8324,5.8169,5.8285,356100.0
2014-07-11 10:30:00,15.08,15.12,15.07,15.11,216000.0,5.8285,5.844,5.8247,5.8401,216000.0
2014-07-11 10:40:00,15.11,15.24,15.1,15.2,699400.0,5.8401,5.8904,5.8362,5.8749,699400.0
2014-07-11 10:50:00,15.2,15.23,15.17,15.22,290300.0,5.8749,5.8865,5.8633,5.8826,290300.0
2014-07-11 11:00:00,15.22,15.25,15.19,15.24,311600.0,5.8826,5.8942,5.871,5.8904,311600.0
2014-07-11 11:10:00,15.25,15.32,15.24,15.27,518400.0,5.8942,5.9213,5.8904,5.902,518400.0
2014-07-11 11:20:00,15.27,15.32,15.23,15.31,359600.0,5.902,5.9213,5.8865,5.9174,359600.0
2014-07-11 11:30:00,15.31,15.34,15.25,15.28,551500.0,5.9174,5.929,5.8942,5.9058,551500.0
2014-07-11 11:40:00,15.28,15.34,15.27,15.31,434500.0,5.9058,5.929,5.902,5.9174,434500.0
2014-07-11 11:50:00,15.31,15.36,15.3,15.32,397900.0,5.9174,5.9367,5.9135,5.9213,397900.0
2014-07-11 12:00:00,15.31,15.32,15.26,15.28,355200.0,5.9174,5.9213,5.8981,5.9058,355200.0
2014-07-11 12:10:00,15.28,15.3,15.25,15.26,173800.0,5.9058,5.9135,5.8942,5.8981,173800.0
2014-07-11 12:20:00,15.26,15.28,15.25,15.28,167100.0,5.8981,5.9058,5.8942,5.9058,167100.0
2014-07-11 12:30:00,15.27,15.29,15.26,15.27,194500.0,5.902,5.9097,5.8981,5.902,194500.0
2014-07-11 12:40:00,15.27,15.3,15.26,15.3,108900.0,5.902,5.9135,5.8981,5.9135,108900.0
2014-07-11 12:50:00,15.3,15.32,15.28,15.28,253500.0,5.9135,5.9213,5.9058,5.9058,253500.0
2014-07-11 13:00:00,15.28,15.31,15.26,15.27,97000.0,5.9058,5.9174,5.8981,5.902,97000.0
2014-07-11 13:10:00,15.26,15.28,15.23,15.25,236800.0,5.8981,5.9058,5.8865,5.8942,236800.0
2014-07-11 13:20:00,15.26,15.28,15.25,15.28,104100.0,5.8981,5.9058,5.8942,5.9058,104100.0
2014-07-11 13:30:00,15.28,15.29,15.26,15.26,125200.0,5.9058,5.9097,5.8981,5.8981,125200.0
2014-07-11 13:40:00,15.26,15.28,15.25,15.26,105200.0,5.8981,5.9058,5.8942,5.8981,105200.0
2014-07-11 13:50:00,15.26,15.3,15.26,15.29,173300.0,5.8981,5.9135,5.8981,5.9097,173300.0
2014-07-11 14:00:00,15.29,15.31,15.25,15.26,182700.0,5.9097,5.9174,5.8942,5.8981,182700.0
2014-07-11 14:10:00,15.26,15.28,15.24,15.27,234000.0,5.8981,5.9058,5.8904,5.902,234000.0
2014-07-11 14:20:00,15.27,15.3,15.27,15.28,195300.0,5.902,5.9135,5.902,5.9058,195300.0
2014-07-11 14:30:00,15.28,15.3,15.27,15.29,91800.0,5.9058,5.9135,5.902,5.9097,91800.0
2014-07-11 14:40:00,15.29,15.3,15.27,15.27,242500.0,5.9097,5.9135,5.902,5.902,242500.0
2014-07-11 14:50:00,15.27,15.28,15.25,15.26,190800.0,5.902,5.9058,5.8942,5.8981,190800.0
2014-07-11 15:00:00,15.26,15.28,15.25,15.26,186700.0,5.8981,5.9058,5.8942,5.8981,186700.0
2014-07-11 15:10:00,15.27,15.28,15.25,15.26,250500.0,5.902,5.9058,5.8942,5.8981,250500.0
2014-07-11 15:20:00,15.26,15.29,15.25,15.27,322800.0,5.8981,5.9097,5.8942,5.902,322800.0
2014-07-11 15:30:00,15.28,15.32,15.27,15.31,774300.0,5.9058,5.9213,5.902,5.9174,774300.0
2014-07-11 15:40:00,15.31,15.32,15.26,15.27,1002800.0,5.9174,5.9213,5.8981,5.902,1002800.0
2014-07-11 15:50:00,15.27,15.27,15.19,15.2,2796000.0,5.902,5.902,5.871,5.8749,2796000.0
2014-07-14 09:30:00,15.55,15.6,15.52,15.56,2646100.0,6.0102,6.0295,5.9986,6.014,2646100.0
2014-07-14 09:40:00,15.56,15.76,15.54,15.74,1113800.0,6.014,6.0913,6.0063,6.0836,1113800.0
2014-07-14 09:50:00,15.75,15.77,15.66,15.7,1486000.0,6.0875,6.0952,6.0527,6.0682,1486000.0
2014-07-14 10:00:00,15.71,15.72,15.65,15.66,658000.0,6.072,6.0759,6.0488,6.0527,658000.0
2014-07-14 10:10:00,15.66,15.75,15.66,15.75,1095900.0,6.0527,6.0875,6.0527,6.0875,1095900.0
2014-07-14 10:20:00,15.75,15.88,15.75,15.86,1280300.0,6.0875,6.1377,6.0875,6.13,1280300.0
2014-07-14 10:30:00,15.87,15.89,15.83,15.84,1079100.0,6.1339,6.1416,6.1184,6.1223,1079100.0
2014-07-14 10:40:00,15.84,15.92,15.84,15.9,1565600.0,6.1223,6.1532,6.1223,6.1455,1565600.0
2014-07-14 10:50:00,15.9,15.91,15.86,15.86,1311900.0,6.1455,6.1493,6.13,6.13,1311900.0
2014-07-14 11:00:00,15.86,15.92,15.82,15.88,1305900.0,6.13,6.1532,6.1145,6.1377,1305900.0
2014-07-14 11:10:00,15.88,15.89,15.86,15.86,959500.0,6.1377,6.1416,6.13,6.13,959500.0
2014-07-14 11:20:00,15.86,15.93,15.85,15.9,900600.0,6.13,6.157,6.1261,6.1455,900600.0
2014-07-14 11:30:00,15.9,15.94,15.9,15.92,1559800.0,6.1455,6.1609,6.1455,6.1532,1559800.0
2014-07-14 11:40:00,15.93,15.98,15.92,15.92,1098700.0,6.157,6.1764,6.1532,6.1532,1098700.0
2014-07-14 11:50:00,15.92,15.99,15.92,15.98,948100.0,6.1532,6.1802,6.1532,6.1764,948100.0
2014-07-14 12:00:00,15.99,16.0,15.95,15.96,868200.0,6.1802,6.1841,6.1648,6.1686,868200.0
2014-07-14 12:10:00,15.96,15.97,15.89,15.91,842500.0,6.1686,6.1725,6.1416,6.1493,842500.0
2014-07-14 12:20:00,15.9,15.91,15.83,15.85,403900.0,6.1455,6.1493,6.1184,6.1261,403900.0
2014-07-14 12:30:00,15.85,15.89,15.85,15.89,261100.0,6.1261,6.1416,6.1261,6.1416,261100.0
2014-07-14 12:40:00,15.89,15.92,15.87,15.9,610000.0,6.1416,6.1532,6.1339,6.1455,610000.0
2014-07-14 12:50:00,15.89,15.89,15.82,15.84,1607900.0,6.1416,6.1416,6.1145,6.1223,1607900.0
2014-07-14 13:00:00,15.84,15.85,15.8,15.81,1029200.0,6.1223,6.1261,6.1068,6.1107,1029200.0
2014-07-14 13:10:00,15.81,15.87,15.8,15.84,465000.0,6.1107,6.1339,6.1068,6.1223,465000.0
2014-07-14 13:20:00,15.84,15.85,15.79,15.85,579600.0,6.1223,6.1261,6.1029,6.1261,579600.0
2014-07-14 13:30:00,15.85,15.86,15.83,15.83,461600.0,6.1261,6.13,6.1184,6.1184,461600.0
2014-07-14 13:40:00,15.84,15.87,15.82,15.84,785300.0,6.1223,6.1339,6.1145,6.1223,785300.0
2014-07-14 13:50:00,15.85,15.87,15.83,15.86,587900.0,6.1261,6.1339,6.1184,6.13,587900.0
2014-07-14 14:00:00,15.87,15.9,15.86,15.88,392400.0,6.1339,6.1455,6.13,6.1377,392400.0
2014-07-14 14:10:00,15.87,15.91,15.87,15.9,464500.0,6.1339,6.1493,6.1339,6.1455,464500.0
2014-07-14 14:20:00,15.91,15.92,15.89,15.9,446700.0,6.1493,6.1532,6.1416,6.1455,446700.0
2014-07-14 14:30:00,15.9,15.96,15.89,15.94,812400.0,6.1455,6.1686,6.1416,6.1609,812400.0
2014-07-14 14:40:00,15.94,15.98,15.93,15.97,1188800.0,6.1609,6.1764,6.157,6.1725,1188800.0
2014-07-14 14:50:00,15.97,16.0,15.97,15.99,1091300.0,6.1725,6.1841,6.1725,6.1802,1091300.0
2014-07-14 15:00:00,15.99,16.04,15.98,16.03,1121700.0,6.1802,6.1996,6.1764,6.1957,1121700.0
2014-07-14 15:10:00,16.03,16.03,15.98,15.98,593600.0,6.1957,6.1957,6.1764,6.1764,593600.0
2014-07-14 15:20:00,15.98,16.0,15.97,15.99,515900.0,6.1764,6.1841,6.1725,6.1802,515900.0
2014-07-14 15:30:00,15.99,16.0,15.96,15.97,1543200.0,6.1802,6.1841,6.1686,6.1725,1543200.0
2014-07-14 15:40:00,15.98,15.99,15.95,15.96,1610700.0,6.1764,6.1802,6.1648,6.1686,1610700.0
2014-07-14 15:50:00,15.97,15.97,15.86,15.87,2645700.0,6.1725,6.1725,6.13,6.1339,2645700.0
2014-07-15 09:30:00,16.11,16.11,15.85,15.88,1886100.0,6.2266,6.2266,6.1261,6.1377,1886100.0
2014-07-15 09:40:00,15.88,15.89,15.78,15.86,1323100.0,6.1377,6.1416,6.0991,6.13,1323100.0
2014-07-15 09:50:00,15.86,15.9,15.84,15.87,1442500.0,6.13,6.1455,6.1223,6.1339,1442500.0
2014-07-15 10:00:00,15.87,15.98,15.87,15.95,1182200.0,6.1339,6.1764,6.1339,6.1648,1182200.0
2014-07-15 10:10:00,15.95,15.96,15.86,15.87,866600.0,6.1648,6.1686,6.13,6.1339,866600.0
2014-07-15 10:20:00,15.87,15.95,15.86,15.92,809100.0,6.1339,6.1648,6.13,6.1532,809100.0
2014-07-15 10:30:00,15.92,15.93,15.84,15.85,566000.0,6.1532,6.157,6.1223,6.1261,566000.0
2014-07-15 10:40:00,15.84,15.85,15.79,15.82,651200.0,6.1223,6.1261,6.1029,6.1145,651200.0
2014-07-15 10:50:00,15.82,15.85,15.78,15.84,440700.0,6.1145,6.1261,6.0991,6.1223,440700.0
2014-07-15 11:00:00,15.83,15.84,15.8,15.81,695900.0,6.1184,6.1223,6.1068,6.1107,695900.0
2014-07-15 11:10:00,15.81,15.82,15.78,15.79,205700.0,6.1107,6.1145,6.0991,6.1029,205700.0
2014-07-15 11:20:00,15.8,15.82,15.79,15.81,468200.0,6.1068,6.1145,6.1029,6.1107,468200.0
2014-07-15 11:30:00,15.81,15.82,15.7,15.7,1021800.0,6.1107,6.1145,6.0682,6.0682,1021800.0
2014-07-15 11:40:00,15.7,15.74,15.63,15.64,1002600.0,6.0682,6.0836,6.0411,6.045,1002600.0
2014-07-15 11:50:00,15.64,15.69,15.63,15.68,562700.0,6.045,6.0643,6.0411,6.0604,562700.0
2014-07-15 12:00:00,15.68,15.71,15.66,15.7,418300.0,6.0604,6.072,6.0527,6.0682,418300.0
2014-07-15 12:10:00,15.7,15.73,15.7,15.73,157400.0,6.0682,6.0797,6.0682,6.0797,157400.0
2014-07-15 12:20:00,15.73,15.75,15.72,15.75,206400.0,6.0797,6.0875,6.0759,6.0875,206400.0
2014-07-15 12:30:00,15.75,15.81,15.74,15.81,304300.0,6.0875,6.1107,6.0836,6.1107,304300.0
2014-07-15 12:40:00,15.8,15.82,15.77,15.81,448400.0,6.1068,6.1145,6.0952,6.1107,448400.0
2014-07-15 12:50:00,15.81,15.84,15.8,15.82,351800.0,6.1107,6.1223,6.1068,6.1145,351800.0
2014-07-15 13:00:00,15.82,15.82,15.77,15.79,186300.0,6.1145,6.1145,6.0952,6.1029,186300.0
2014-07-15 13:10:00,15.79,15.91,15.79,15.88,835200.0,6.1029,6.1493,6.1029,6.1377,835200.0
2014-07-15 13:20:00,15.88,15.89,15.85,15.87,455100.0,6.1377,6.1416,6.1261,6.1339,455100.0
2014-07-15 13:30:00,15.87,15.92,15.86,15.92,394100.0,6.1339,6.1532,6.13,6.1532,394100.0
2014-07-15 13:40:00,15.92,15.94,15.88,15.9,282300.0,6.1532,6.1609,6.1377,6.1455,282300.0
2014-07-15 13:50:00,15.9,15.91,15.89,15.91,248800.0,6.1455,6.1493,6.1416,6.1493,248800.0
2014-07-15 14:00:00,15.91,15.91,15.88,15.88,408300.0,6.1493,6.1493,6.1377,6.1377,408300.0
2014-07-15 14:10:00,15.88,15.93,15.88,15.93,342500.0,6.1377,6.157,6.1377,6.157,342500.0
2014-07-15 14:20:00,15.93,15.98,15.93,15.95,913800.0,6.157,6.1764,6.157,6.1648,913800.0
2014-07-15 14:30:00,15.95,15.99,15.92,15.98,1231300.0,6.1648,6.1802,6.1532,6.1764,1231300.0
2014-07-15 14:40:00,15.98,15.98,15.95,15.97,1019500.0,6.1764,6.1764,6.1648,6.1725,1019500.0
2014-07-15 14:50:00,15.98,16.03,15.97,16.0,1995900.0,6.1764,6.1957,6.1725,6.1841,1995900.0
2014-07-15 15:00:00,16.0,16.01,15.92,15.96,898300.0,6.1841,6.188,6.1532,6.1686,898300.0
2014-07-15 15:10:00,15.96,15.96,15.93,15.93,652900.0,6.1686,6.1686,6.157,6.157,652900.0
2014-07-15 15:20:00,15.93,15.95,15.92,15.95,458800.0,6.157,6.1648,6.1532,6.1648,458800.0
2014-07-15 15:30:00,15.94,15.96,15.9,15.91,1540200.0,6.1609,6.1686,6.1455,6.1493,1540200.0
2014-07-15 15:40:00,15.91,15.96,15.91,15.94,1168700.0,6.1493,6.1686,6.1493,6.1609,1168700.0
2014-07-15 15:50:00,15.94,15.94,15.84,15.84,2823600.0,6.1609,6.1609,6.1223,6.1223,2823600.0
2014-07-16 09:30:00,16.0,16.06,15.98,16.01,2124600.0,6.1841,6.2073,6.1764,6.188,2124600.0
2014-07-16 09:40:00,16.0,16.04,15.99,16.03,946300.0,6.1841,6.1996,6.1802,6.1957,946300.0
2014-07-16 09:50:00,16.03,16.05,15.99,16.0,610600.0,6.1957,6.2034,6.1802,6.1841,610600.0
2014-07-16 10:00:00,16.0,16.02,15.9,15.9,877800.0,6.1841,6.1918,6.1455,6.1455,877800.0
2014-07-16 10:10:00,15.9,16.0,15.87,15.96,848400.0,6.1455,6.1841,6.1339,6.1686,848400.0
2014-07-16 10:20:00,15.96,15.99,15.9,15.91,533600.0,6.1686,6.1802,6.1455,6.1493,533600.0
2014-07-16 10:30:00,15.91,15.93,15.9,15.92,234900.0,6.1493,6.157,6.1455,6.1532,234900.0
2014-07-16 10:40:00,15.92,15.95,15.9,15.9,330500.0,6.1532,6.1648,6.1455,6.1455,330500.0
2014-07-16 10:50:00,15.9,15.9,15.85,15.86,611400.0,6.1455,6.1455,6.1261,6.13,611400.0
2014-07-16 11:00:00,15.86,15.88,15.82,15.84,365500.0,6.13,6.1377,6.1145,6.1223,365500.0
2014-07-16 11:10:00,15.85,15.87,15.82,15.87,335800.0,6.1261,6.1339,6.1145,6.1339,335800.0
2014-07-16 11:20:00,15.87,15.9,15.84,15.84,329300.0,6.1339,6.1455,6.1223,6.1223,329300.0
2014-07-16 11:30:00,15.84,15.87,15.8,15.84,466900.0,6.1223,6.1339,6.1068,6.1223,466900.0
2014-07-16 11:40:00,15.84,15.87,15.84,15.86,366000.0,6.1223,6.1339,6.1223,6.13,366000.0
2014-07-16 11:50:00,15.87,15.87,15.79,15.79,345600.0,6.1339,6.1339,6.1029,6.1029,345600.0
2014-07-16 12:00:00,15.79,15.82,15.79,15.81,194200.0,6.1029,6.1145,6.1029,6.1107,194200.0
2014-07-16 12:10:00,15.81,15.84,15.81,15.82,143700.0,6.1107,6.1223,6.1107,6.1145,143700.0
2014-07-16 12:20:00,15.82,15.83,15.8,15.81,86000.0,6.1145,6.1184,6.1068,6.1107,86000.0
2014-07-16 12:30:00,15.81,15.82,15.78,15.79,159400.0,6.1107,6.1145,6.0991,6.1029,159400.0
2014-07-16 12:40:00,15.79,15.83,15.76,15.81,308000.0,6.1029,6.1184,6.0913,6.1107,308000.0
2014-07-16 12:50:00,15.81,15.86,15.79,15.85,153700.0,6.1107,6.13,6.1029,6.1261,153700.0
2014-07-16 13:00:00,15.86,15.91,15.84,15.84,468800.0,6.13,6.1493,6.1223,6.1223,468800.0
2014-07-16 13:10:00,15.84,15.88,15.83,15.85,161700.0,6.1223,6.1377,6.1184,6.1261,161700.0
2014-07-16 13:20:00,15.85,15.89,15.85,15.87,169100.0,6.1261,6.1416,6.1261,6.1339,169100.0
2014-07-16 13:30:00,15.88,15.9,15.86,15.86,195700.0,6.1377,6.1455,6.13,6.13,195700.0
2014-07-16 13:40:00,15.87,15.87,15.82,15.85,135000.0,6.1339,6.1339,6.1145,6.1261,135000.0
2014-07-16 13:50:00,15.85,15.89,15.84,15.88,174200.0,6.1261,6.1416,6.1223,6.1377,174200.0
2014-07-16 14:00:00,15.87,15.92,15.87,15.92,273200.0,6.1339,6.1532,6.1339,6.1532,273200.0
2014-07-16 14:10:00,15.91,15.93,15.9,15.91,267800.0,6.1493,6.157,6.1455,6.1493,267800.0
2014-07-16 14:20:00,15.91,15.93,15.91,15.92,143200.0,6.1493,6.157,6.1493,6.1532,143200.0
2014-07-16 14:30:00,15.92,15.95,15.91,15.94,375200.0,6.1532,6.1648,6.1493,6.1609,375200.0
2014-07-16 14:40:00,15.93,15.96,15.93,15.96,353700.0,6.157,6.1686,6.157,6.1686,353700.0
2014-07-16 14:50:00,15.95,15.96,15.93,15.95,147400.0,6.1648,6.1686,6.157,6.1648,147400.0
2014-07-16 15:00:00,15.95,15.98,15.94,15.94,471100.0,6.1648,6.1764,6.1609,6.1609,471100.0
2014-07-16 15:10:00,15.95,15.97,15.94,15.96,463000.0,6.1648,6.1725,6.1609,6.1686,463000.0
2014-07-16 15:20:00,15.97,16.0,15.95,15.99,509000.0,6.1725,6.1841,6.1648,6.1802,509000.0
2014-07-16 15:30:00,15.99,16.0,15.98,16.0,1075800.0,6.1802,6.1841,6.1764,6.1841,1075800.0
2014-07-16 15:40:00,15.99,16.0,15.96,15.97,1062200.0,6.1802,6.1841,6.1686,6.1725,1062200.0
2014-07-16 15:50:00,15.98,16.0,15.93,15.99,1809100.0,6.1764,6.1841,6.157,6.1802,1809100.0
2014-07-17 09:30:00,15.98,16.01,15.92,15.95,1489800.0,6.1764,6.188,6.1532,6.1648,1489800.0
2014-07-17 09:40:00,15.94,15.97,15.9,15.94,823800.0,6.1609,6.1725,6.1455,6.1609,823800.0
2014-07-17 09:50:00,15.94,16.02,15.92,16.01,728000.0,6.1609,6.1918,6.1532,6.188,728000.0
2014-07-17 10:00:00,16.02,16.04,15.98,16.03,896600.0,6.1918,6.1996,6.1764,6.1957,896600.0
2014-07-17 10:10:00,16.03,16.05,15.98,16.0,685900.0,6.1957,6.2034,6.1764,6.1841,685900.0
2014-07-17 10:20:00,15.99,16.02,15.97,16.0,301300.0,6.1802,6.1918,6.1725,6.1841,301300.0
2014-07-17 10:30:00,15.99,16.0,15.95,15.96,247000.0,6.1802,6.1841,6.1648,6.1686,247000.0
2014-07-17 10:40:00,15.96,15.96,15.86,15.89,829200.0,6.1686,6.1686,6.13,6.1416,829200.0
2014-07-17 10:50:00,15.89,15.92,15.86,15.91,298400.0,6.1416,6.1532,6.13,6.1493,298400.0
2014-07-17 11:00:00,15.92,15.93,15.87,15.88,281100.0,6.1532,6.157,6.1339,6.1377,281100.0
2014-07-17 11:10:00,15.88,15.89,15.82,15.83,451100.0,6.1377,6.1416,6.1145,6.1184,451100.0
2014-07-17 11:20:00,15.82,15.88,15.82,15.83,680200.0,6.1145,6.1377,6.1145,6.1184,680200.0
2014-07-17 11:30:00,15.82,15.91,15.77,15.91,514100.0,6.1145,6.1493,6.0952,6.1493,514100.0
2014-07-17 11:40:00,15.91,15.95,15.89,15.92,342500.0,6.1493,6.1648,6.1416,6.1532,342500.0
2014-07-17 11:50:00,15.92,15.94,15.9,15.91,124400.0,6.1532,6.1609,6.1455,6.1493,124400.0
2014-07-17 12:00:00,15.91,15.92,15.89,15.89,240400.0,6.1493,6.1532,6.1416,6.1416,240400.0
2014-07-17 12:10:00,15.89,15.93,15.89,15.9,91900.0,6.1416,6.157,6.1416,6.1455,91900.0
2014-07-17 12:20:00,15.9,15.91,15.86,15.89,191300.0,6.1455,6.1493,6.13,6.1416,191300.0
2014-07-17 12:30:00,15.88,15.94,15.88,15.92,258700.0,6.1377,6.1609,6.1377,6.1532,258700.0
2014-07-17 12:40:00,15.92,15.96,15.92,15.96,251000.0,6.1532,6.1686,6.1532,6.1686,251000.0
2014-07-17 12:50:00,15.95,16.18,15.95,16.17,2401600.0,6.1648,6.2537,6.1648,6.2498,2401600.0
2014-07-17 13:00:00,16.18,16.43,16.14,16.27,2997300.0,6.2537,6.3503,6.2382,6.2885,2997300.0
2014-07-17 13:10:00,16.28,16.36,16.23,16.33,1727000.0,6.2923,6.3232,6.273,6.3117,1727000.0
2014-07-17 13:20:00,16.33,16.34,16.14,16.22,1049000.0,6.3117,6.3155,6.2382,6.2691,1049000.0
2014-07-17 13:30:00,16.23,16.29,16.22,16.23,583100.0,6.273,6.2962,6.2691,6.273,583100.0
2014-07-17 13:40:00,16.23,16.23,16.12,16.15,542000.0,6.273,6.273,6.2305,6.2421,542000.0
2014-07-17 13:50:00,16.15,16.21,16.13,16.21,366500.0,6.2421,6.2653,6.2344,6.2653,366500.0
2014-07-17 14:00:00,16.2,16.24,16.18,16.2,451000.0,6.2614,6.2769,6.2537,6.2614,451000.0
2014-07-17 14:10:00,16.2,16.32,16.2,16.27,686000.0,6.2614,6.3078,6.2614,6.2885,686000.0
2014-07-17 14:20:00,16.27,16.32,16.26,16.28,723300.0,6.2885,6.3078,6.2846,6.2923,723300.0
2014-07-17 14:30:00,16.28,16.32,16.25,16.3,597600.0,6.2923,6.3078,6.2807,6.3001,597600.0
2014-07-17 14:40:00,16.3,16.37,16.3,16.32,831800.0,6.3001,6.3271,6.3001,6.3078,831800.0
2014-07-17 14:50:00,16.32,16.32,16.25,16.28,455400.0,6.3078,6.3078,6.2807,6.2923,455400.0
2014-07-17 15:00:00,16.27,16.28,16.25,16.27,513000.0,6.2885,6.2923,6.2807,6.2885,513000.0
2014-07-17 15:10:00,16.27,16.27,16.2,16.21,520000.0,6.2885,6.2885,6.2614,6.2653,520000.0
2014-07-17 15:20:00,16.2,16.23,16.14,16.15,384400.0,6.2614,6.273,6.2382,6.2421,384400.0
2014-07-17 15:30:00,16.14,16.15,16.01,16.02,984900.0,6.2382,6.2421,6.188,6.1918,984900.0
2014-07-17 15:40:00,16.02,16.04,15.97,16.04,1512300.0,6.1918,6.1996,6.1725,6.1996,1512300.0
2014-07-17 15:50:00,16.04,16.07,15.99,16.03,1931200.0,6.1996,6.2112,6.1802,6.1957,1931200.0
2014-07-18 09:30:00,16.82,16.89,16.67,16.7,3896000.0,6.501,6.5281,6.4431,6.4547,3896000.0
2014-07-18 09:40:00,16.69,16.75,16.66,16.68,2108300.0,6.4508,6.474,6.4392,6.4469,2108300.0
2014-07-18 09:50:00,16.68,16.83,16.68,16.81,1278400.0,6.4469,6.5049,6.4469,6.4972,1278400.0
2014-07-18 10:00:00,16.8,16.9,16.79,16.87,1732100.0,6.4933,6.532,6.4894,6.5204,1732100.0
2014-07-18 10:10:00,16.87,16.93,16.87,16.91,1075700.0,6.5204,6.5436,6.5204,6.5358,1075700.0
2014-07-18 10:20:00,16.91,16.99,16.88,16.98,1601900.0,6.5358,6.5667,6.5242,6.5629,1601900.0
2014-07-18 10:30:00,16.98,16.98,16.89,16.89,1560700.0,6.5629,6.5629,6.5281,6.5281,1560700.0
2014-07-18 10:40:00,16.89,16.9,16.83,16.87,739200.0,6.5281,6.532,6.5049,6.5204,739200.0
2014-07-18 10:50:00,16.86,17.01,16.84,16.96,1574200.0,6.5165,6.5745,6.5088,6.5552,1574200.0
2014-07-18 11:00:00,16.97,16.99,16.91,16.94,578300.0,6.559,6.5667,6.5358,6.5474,578300.0
2014-07-18 11:10:00,16.94,16.98,16.92,16.96,681000.0,6.5474,6.5629,6.5397,6.5552,681000.0
2014-07-18 11:20:00,16.96,16.96,16.91,16.93,765300.0,6.5552,6.5552,6.5358,6.5436,765300.0
2014-07-18 11:30:00,16.93,17.0,16.91,17.0,1183900.0,6.5436,6.5706,6.5358,6.5706,1183900.0
2014-07-18 11:40:00,17.0,17.0,16.96,16.99,406100.0,6.5706,6.5706,6.5552,6.5667,406100.0
2014-07-18 11:50:00,16.99,17.0,16.97,17.0,758800.0,6.5667,6.5706,6.559,6.5706,758800.0
2014-07-18 12:00:00,17.0,17.01,16.98,17.01,521700.0,6.5706,6.5745,6.5629,6.5745,521700.0
2014-07-18 12:10:00,17.01,17.1,16.99,17.08,1243800.0,6.5745,6.6093,6.5667,6.6015,1243800.0
2014-07-18 12:20:00,17.08,17.11,17.04,17.09,762800.0,6.6015,6.6131,6.5861,6.6054,762800.0
2014-07-18 12:30:00,17.09,17.13,17.08,17.1,473800.0,6.6054,6.6209,6.6015,6.6093,473800.0
2014-07-18 12:40:00,17.09,17.11,17.0,17.02,609300.0,6.6054,6.6131,6.5706,6.5783,609300.0
2014-07-18 12:50:00,17.02,17.05,16.98,17.02,1047500.0,6.5783,6.5899,6.5629,6.5783,1047500.0
2014-07-18 13:00:00,17.02,17.07,17.0,17.07,801400.0,6.5783,6.5977,6.5706,6.5977,801400.0
2014-07-18 13:10:00,17.07,17.11,17.03,17.07,1397700.0,6.5977,6.6131,6.5822,6.5977,1397700.0
2014-07-18 13:20:00,17.07,17.08,17.04,17.07,804000.0,6.5977,6.6015,6.5861,6.5977,804000.0
2014-07-18 13:30:00,17.07,17.17,17.06,17.14,1598100.0,6.5977,6.6363,6.5938,6.6247,1598100.0
2014-07-18 13:40:00,17.14,17.19,17.14,17.16,808600.0,6.6247,6.644,6.6247,6.6325,808600.0
2014-07-18 13:50:00,17.16,17.18,17.13,17.15,669300.0,6.6325,6.6402,6.6209,6.6286,669300.0
2014-07-18 14:00:00,17.15,17.18,17.12,17.17,626100.0,6.6286,6.6402,6.617,6.6363,626100.0
2014-07-18 14:10:00,17.17,17.19,17.16,17.18,588500.0,6.6363,6.644,6.6325,6.6402,588500.0
2014-07-18 14:20:00,17.18,17.2,17.17,17.2,707600.0,6.6402,6.6479,6.6363,6.6479,707600.0
2014-07-18 14:30:00,17.2,17.23,17.19,17.21,505900.0,6.6479,6.6595,6.644,6.6518,505900.0
2014-07-18 14:40:00,17.21,17.23,17.19,17.23,592400.0,6.6518,6.6595,6.644,6.6595,592400.0
2014-07-18 14:50:00,17.22,17.23,17.14,17.16,1077200.0,6.6556,6.6595,6.6247,6.6325,1077200.0
2014-07-18 15:00:00,17.16,17.16,17.11,17.15,685000.0,6.6325,6.6325,6.6131,6.6286,685000.0
2014-07-18 15:10:00,17.16,17.2,17.14,17.18,952100.0,6.6325,6.6479,6.6247,6.6402,952100.0
2014-07-18 15:20:00,17.19,17.21,17.11,17.12,912500.0,6.644,6.6518,6.6131,6.617,912500.0
2014-07-18 15:30:00,17.13,17.13,17.08,17.1,1003200.0,6.6209,6.6209,6.6015,6.6093,1003200.0
2014-07-18 15:40:00,17.1,17.12,17.08,17.1,1211100.0,6.6093,6.617,6.6015,6.6093,1211100.0
2014-07-18 15:50:00,17.1,17.11,17.05,17.07,2071700.0,6.6093,6.6131,6.5899,6.5977,2071700.0
2014-07-21 09:30:00,17.16,17.16,16.94,16.96,1596500.0,6.6325,6.6325,6.5474,6.5552,1596500.0
2014-07-21 09:40:00,16.96,17.01,16.94,16.96,819700.0,6.5552,6.5745,6.5474,6.5552,819700.0
2014-07-21 09:50:00,16.95,16.97,16.86,16.88,932900.0,6.5513,6.559,6.5165,6.5242,932900.0
2014-07-21 10:00:00,16.88,16.96,16.87,16.94,588200.0,6.5242,6.5552,6.5204,6.5474,588200.0
2014-07-21 10:10:00,16.94,17.05,16.9,17.0,1035900.0,6.5474,6.5899,6.532,6.5706,1035900.0
2014-07-21 10:20:00,17.0,17.15,16.99,17.14,1107600.0,6.5706,6.6286,6.5667,6.6247,1107600.0
2014-07-21 10:30:00,17.13,17.15,17.07,17.08,1331600.0,6.6209,6.6286,6.5977,6.6015,1331600.0
2014-07-21 10:40:00,17.08,17.14,17.06,17.13,336300.0,6.6015,6.6247,6.5938,6.6209,336300.0
2014-07-21 10:50:00,17.13,17.23,17.13,17.18,893100.0,6.6209,6.6595,6.6209,6.6402,893100.0
2014-07-21 11:00:00,17.19,17.21,17.13,17.19,674200.0,6.644,6.6518,6.6209,6.644,674200.0
2014-07-21 11:10:00,17.18,17.19,17.14,17.17,541800.0,6.6402,6.644,6.6247,6.6363,541800.0
2014-07-21 11:20:00,17.17,17.18,17.1,17.1,725300.0,6.6363,6.6402,6.6093,6.6093,725300.0
2014-07-21 11:30:00,17.11,17.11,17.09,17.11,309500.0,6.6131,6.6131,6.6054,6.6131,309500.0
2014-07-21 11:40:00,17.11,17.2,17.1,17.16,902700.0,6.6131,6.6479,6.6093,6.6325,902700.0
2014-07-21 11:50:00,17.16,17.23,17.16,17.21,571900.0,6.6325,6.6595,6.6325,6.6518,571900.0
2014-07-21 12:00:00,17.22,17.27,17.2,17.25,843400.0,6.6556,6.675,6.6479,6.6672,843400.0
2014-07-21 12:10:00,17.25,17.28,17.23,17.25,370300.0,6.6672,6.6788,6.6595,6.6672,370300.0
2014-07-21 12:20:00,17.24,17.26,17.19,17.21,412400.0,6.6634,6.6711,6.644,6.6518,412400.0
2014-07-21 12:30:00,17.22,17.25,17.2,17.21,309400.0,6.6556,6.6672,6.6479,6.6518,309400.0
2014-07-21 12:40:00,17.22,17.25,17.21,17.25,179900.0,6.6556,6.6672,6.6518,6.6672,179900.0
2014-07-21 12:50:00,17.24,17.24,17.18,17.2,270300.0,6.6634,6.6634,6.6402,6.6479,270300.0
2014-07-21 13:00:00,17.2,17.2,17.17,17.19,106200.0,6.6479,6.6479,6.6363,6.644,106200.0
2014-07-21 13:10:00,17.19,17.21,17.17,17.21,92100.0,6.644,6.6518,6.6363,6.6518,92100.0
2014-07-21 13:20:00,17.21,17.25,17.2,17.25,238200.0,6.6518,6.6672,6.6479,6.6672,238200.0
2014-07-21 13:30:00,17.25,17.26,17.22,17.25,236300.0,6.6672,6.6711,6.6556,6.6672,236300.0
2014-07-21 13:40:00,17.25,17.3,17.23,17.27,328100.0,6.6672,6.6866,6.6595,6.675,328100.0
2014-07-21 13:50:00,17.27,17.29,17.18,17.24,562300.0,6.675,6.6827,6.6402,6.6634,562300.0
2014-07-21 14:00:00,17.23,17.27,17.21,17.27,153600.0,6.6595,6.675,6.6518,6.675,153600.0
2014-07-21 14:10:00,17.27,17.3,17.25,17.28,351300.0,6.675,6.6866,6.6672,6.6788,351300.0
2014-07-21 14:20:00,17.28,17.29,17.25,17.29,250200.0,6.6788,6.6827,6.6672,6.6827,250200.0
2014-07-21 14:30:00,17.28,17.38,17.28,17.37,960900.0,6.6788,6.7175,6.6788,6.7136,960900.0
2014-07-21 14:40:00,17.37,17.38,17.35,17.37,537400.0,6.7136,6.7175,6.7059,6.7136,537400.0
2014-07-21 14:50:00,17.38,17.44,17.36,17.41,818600.0,6.7175,6.7407,6.7098,6.7291,818600.0
2014-07-21 15:00:00,17.41,17.42,17.37,17.42,420600.0,6.7291,6.7329,6.7136,6.7329,420600.0
2014-07-21 15:10:00,17.42,17.5,17.41,17.5,869200.0,6.7329,6.7639,6.7291,6.7639,869200.0
2014-07-21 15:20:00,17.5,17.55,17.5,17.53,1488400.0,6.7639,6.7832,6.7639,6.7755,1488400.0
2014-07-21 15:30:00,17.54,17.54,17.46,17.47,1766800.0,6.7793,6.7793,6.7484,6.7523,1766800.0
2014-07-21 15:40:00,17.47,17.48,17.42,17.43,1291800.0,6.7523,6.7561,6.7329,6.7368,1291800.0
2014-07-21 15:50:00,17.42,17.46,17.39,17.41,2553800.0,6.7329,6.7484,6.7213,6.7291,2553800.0
2014-07-22 09:30:00,17.64,17.7,17.52,17.56,2531000.0,6.818,6.8412,6.7716,6.7871,2531000.0
2014-07-22 09:40:00,17.57,17.6,17.4,17.49,1670800.0,6.7909,6.8025,6.7252,6.76,1670800.0
2014-07-22 09:50:00,17.5,17.52,17.37,17.4,1108300.0,6.7639,6.7716,6.7136,6.7252,1108300.0
2014-07-22 10:00:00,17.4,17.41,17.31,17.31,751200.0,6.7252,6.7291,6.6904,6.6904,751200.0
2014-07-22 10:10:00,17.31,17.44,17.28,17.44,879300.0,6.6904,6.7407,6.6788,6.7407,879300.0
2014-07-22 10:20:00,17.44,17.45,17.31,17.34,734500.0,6.7407,6.7445,6.6904,6.702,734500.0
2014-07-22 10:30:00,17.35,17.4,17.33,17.39,655600.0,6.7059,6.7252,6.6982,6.7213,655600.0
2014-07-22 10:40:00,17.39,17.43,17.35,17.41,793500.0,6.7213,6.7368,6.7059,6.7291,793500.0
2014-07-22 10:50:00,17.4,17.41,17.33,17.35,578900.0,6.7252,6.7291,6.6982,6.7059,578900.0
2014-07-22 11:00:00,17.35,17.36,17.31,17.35,314000.0,6.7059,6.7098,6.6904,6.7059,314000.0
2014-07-22 11:10:00,17.34,17.35,17.3,17.3,294900.0,6.702,6.7059,6.6866,6.6866,294900.0
2014-07-22 11:20:00,17.3,17.31,17.27,17.29,418600.0,6.6866,6.6904,6.675,6.6827,418600.0
2014-07-22 11:30:00,17.28,17.37,17.27,17.37,1122600.0,6.6788,6.7136,6.675,6.7136,1122600.0
2014-07-22 11:40:00,17.37,17.41,17.37,17.39,594400.0,6.7136,6.7291,6.7136,6.7213,594400.0
2014-07-22 11:50:00,17.4,17.46,17.38,17.42,730800.0,6.7252,6.7484,6.7175,6.7329,730800.0
2014-07-22 12:00:00,17.42,17.48,17.41,17.47,537800.0,6.7329,6.7561,6.7291,6.7523,537800.0
2014-07-22 12:10:00,17.46,17.5,17.44,17.49,523800.0,6.7484,6.7639,6.7407,6.76,523800.0
2014-07-22 12:20:00,17.49,17.52,17.46,17.47,336000.0,6.76,6.7716,6.7484,6.7523,336000.0
2014-07-22 12:30:00,17.47,17.48,17.41,17.44,286200.0,6.7523,6.7561,6.7291,6.7407,286200.0
2014-07-22 12:40:00,17.44,17.51,17.43,17.5,582400.0,6.7407,6.7677,6.7368,6.7639,582400.0
2014-07-22 12:50:00,17.51,17.54,17.49,17.51,292300.0,6.7677,6.7793,6.76,6.7677,292300.0
2014-07-22 13:00:00,17.51,17.53,17.47,17.5,714200.0,6.7677,6.7755,6.7523,6.7639,714200.0
2014-07-22 13:10:00,17.5,17.52,17.48,17.48,180000.0,6.7639,6.7716,6.7561,6.7561,180000.0
2014-07-22 13:20:00,17.48,17.51,17.47,17.47,199500.0,6.7561,6.7677,6.7523,6.7523,199500.0
2014-07-22 13:30:00,17.47,17.48,17.39,17.39,336500.0,6.7523,6.7561,6.7213,6.7213,336500.0
2014-07-22 13:40:00,17.4,17.43,17.36,17.39,190100.0,6.7252,6.7368,6.7098,6.7213,190100.0
2014-07-22 13:50:00,17.39,17.47,17.39,17.45,346900.0,6.7213,6.7523,6.7213,6.7445,346900.0
2014-07-22 14:00:00,17.45,17.57,17.45,17.57,835400.0,6.7445,6.7909,6.7445,6.7909,835400.0
2014-07-22 14:10:00,17.57,17.61,17.55,17.57,436800.0,6.7909,6.8064,6.7832,6.7909,436800.0
2014-07-22 14:20:00,17.57,17.63,17.54,17.63,1134900.0,6.7909,6.8141,6.7793,6.8141,1134900.0
2014-07-22 14:30:00,17.63,17.65,17.59,17.63,446600.0,6.8141,6.8218,6.7986,6.8141,446600.0
2014-07-22 14:40:00,17.62,17.68,17.6,17.6,446600.0,6.8102,6.8334,6.8025,6.8025,446600.0
2014-07-22 14:50:00,17.6,17.63,17.58,17.63,296200.0,6.8025,6.8141,6.7948,6.8141,296200.0
2014-07-22 15:00:00,17.63,17.69,17.62,17.67,486000.0,6.8141,6.8373,6.8102,6.8296,486000.0
2014-07-22 15:10:00,17.67,17.69,17.65,17.66,351000.0,6.8296,6.8373,6.8218,6.8257,351000.0
2014-07-22 15:20:00,17.65,17.67,17.64,17.65,581000.0,6.8218,6.8296,6.818,6.8218,581000.0
2014-07-22 15:30:00,17.65,17.68,17.64,17.66,520400.0,6.8218,6.8334,6.818,6.8257,520400.0
2014-07-22 15:40:00,17.66,17.67,17.61,17.62,1302000.0,6.8257,6.8296,6.8064,6.8102,1302000.0
2014-07-22 15:50:00,17.63,17.66,17.6,17.62,1371600.0,6.8141,6.8257,6.8025,6.8102,1371600.0
2014-07-23 09:30:00,17.17,17.28,17.08,17.23,1742200.0,6.6363,6.6788,6.6015,6.6595,1742200.0
2014-07-23 09:40:00,17.24,17.32,17.23,17.28,1109200.0,6.6634,6.6943,6.6595,6.6788,1109200.0
2014-07-23 09:50:00,17.28,17.32,17.24,17.3,1025800.0,6.6788,6.6943,6.6634,6.6866,1025800.0
2014-07-23 10:00:00,17.31,17.31,17.2,17.29,1148700.0,6.6904,6.6904,6.6479,6.6827,1148700.0
2014-07-23 10:10:00,17.29,17.37,17.28,17.33,1539900.0,6.6827,6.7136,6.6788,6.6982,1539900.0
2014-07-23 10:20:00,17.34,17.37,17.29,17.29,444200.0,6.702,6.7136,6.6827,6.6827,444200.0
2014-07-23 10:30:00,17.29,17.35,17.29,17.31,643500.0,6.6827,6.7059,6.6827,6.6904,643500.0
2014-07-23 10:40:00,17.31,17.31,17.26,17.27,451800.0,6.6904,6.6904,6.6711,6.675,451800.0
2014-07-23 10:50:00,17.27,17.3,17.25,17.26,238700.0,6.675,6.6866,6.6672,6.6711,238700.0
2014-07-23 11:00:00,17.26,17.27,17.2,17.25,518700.0,6.6711,6.675,6.6479,6.6672,518700.0
2014-07-23 11:10:00,17.24,17.26,17.22,17.23,333200.0,6.6634,6.6711,6.6556,6.6595,333200.0
2014-07-23 11:20:00,17.23,17.25,17.19,17.19,353700.0,6.6595,6.6672,6.644,6.644,353700.0
2014-07-23 11:30:00,17.19,17.25,17.18,17.23,397300.0,6.644,6.6672,6.6402,6.6595,397300.0
2014-07-23 11:40:00,17.23,17.26,17.22,17.26,313200.0,6.6595,6.6711,6.6556,6.6711,313200.0
2014-07-23 11:50:00,17.26,17.28,17.24,17.27,237600.0,6.6711,6.6788,6.6634,6.675,237600.0
2014-07-23 12:00:00,17.28,17.28,17.24,17.27,127600.0,6.6788,6.6788,6.6634,6.675,127600.0
2014-07-23 12:10:00,17.27,17.27,17.19,17.19,360700.0,6.675,6.675,6.644,6.644,360700.0
2014-07-23 12:20:00,17.2,17.2,17.15,17.15,222800.0,6.6479,6.6479,6.6286,6.6286,222800.0
2014-07-23 12:30:00,17.15,17.17,17.09,17.11,442000.0,6.6286,6.6363,6.6054,6.6131,442000.0
2014-07-23 12:40:00,17.12,17.14,17.04,17.05,459000.0,6.617,6.6247,6.5861,6.5899,459000.0
2014-07-23 12:50:00,17.05,17.09,17.05,17.07,494000.0,6.5899,6.6054,6.5899,6.5977,494000.0
2014-07-23 13:00:00,17.07,17.08,16.97,17.01,649600.0,6.5977,6.6015,6.559,6.5745,649600.0
2014-07-23 13:10:00,17.0,17.01,16.93,16.96,480800.0,6.5706,6.5745,6.5436,6.5552,480800.0
2014-07-23 13:20:00,16.96,17.01,16.93,17.0,501800.0,6.5552,6.5745,6.5436,6.5706,501800.0
2014-07-23 13:30:00,17.01,17.07,16.99,17.0,576900.0,6.5745,6.5977,6.5667,6.5706,576900.0
2014-07-23 13:40:00,17.0,17.05,16.99,17.03,541300.0,6.5706,6.5899,6.5667,6.5822,541300.0
2014-07-23 13:50:00,17.03,17.07,17.02,17.06,574400.0,6.5822,6.5977,6.5783,6.5938,574400.0
2014-07-23 14:00:00,17.06,17.07,17.02,17.03,391400.0,6.5938,6.5977,6.5783,6.5822,391400.0
2014-07-23 14:10:00,17.03,17.08,17.01,17.06,651900.0,6.5822,6.6015,6.5745,6.5938,651900.0
2014-07-23 14:20:00,17.07,17.08,17.06,17.07,389600.0,6.5977,6.6015,6.5938,6.5977,389600.0
2014-07-23 14:30:00,17.07,17.1,17.06,17.09,398100.0,6.5977,6.6093,6.5938,6.6054,398100.0
2014-07-23 14:40:00,17.09,17.1,17.07,17.08,254200.0,6.6054,6.6093,6.5977,6.6015,254200.0
2014-07-23 14:50:00,17.08,17.09,17.05,17.06,272100.0,6.6015,6.6054,6.5899,6.5938,272100.0
2014-07-23 15:00:00,17.06,17.08,17.05,17.07,320900.0,6.5938,6.6015,6.5899,6.5977,320900.0
2014-07-23 15:10:00,17.07,17.1,17.06,17.08,552400.0,6.5977,6.6093,6.5938,6.6015,552400.0
2014-07-23 15:20:00,17.08,17.12,17.08,17.11,752600.0,6.6015,6.617,6.6015,6.6131,752600.0
2014-07-23 15:30:00,17.11,17.11,17.07,17.1,608000.0,6.6131,6.6131,6.5977,6.6093,608000.0
2014-07-23 15:40:00,17.09,17.11,17.07,17.11,926200.0,6.6054,6.6131,6.5977,6.6131,926200.0
2014-07-23 15:50:00,17.11,17.15,17.09,17.15,1875700.0,6.6131,6.6286,6.6054,6.6286,1875700.0
2014-07-24 09:30:00,17.14,17.15,17.02,17.07,1305500.0,6.6247,6.6286,6.5783,6.5977,1305500.0
2014-07-24 09:40:00,17.07,17.11,17.03,17.11,870100.0,6.5977,6.6131,6.5822,6.6131,870100.0
2014-07-24 09:50:00,17.11,17.12,17.01,17.05,874300.0,6.6131,6.617,6.5745,6.5899,874300.0
2014-07-24 10:00:00,17.04,17.08,17.01,17.01,634200.0,6.5861,6.6015,6.5745,6.5745,634200.0
2014-07-24 10:10:00,17.01,17.01,16.87,16.88,1076800.0,6.5745,6.5745,6.5204,6.5242,1076800.0
2014-07-24 10:20:00,16.88,16.91,16.81,16.88,920200.0,6.5242,6.5358,6.4972,6.5242,920200.0
2014-07-24 10:30:00,16.88,16.92,16.84,16.86,562600.0,6.5242,6.5397,6.5088,6.5165,562600.0
2014-07-24 10:40:00,16.86,16.9,16.84,16.9,285300.0,6.5165,6.532,6.5088,6.532,285300.0
2014-07-24 10:50:00,16.89,16.96,16.88,16.91,251600.0,6.5281,6.5552,6.5242,6.5358,251600.0
2014-07-24 11:00:00,16.92,16.97,16.88,16.96,460500.0,6.5397,6.559,6.5242,6.5552,460500.0
2014-07-24 11:10:00,16.97,16.98,16.91,16.96,512000.0,6.559,6.5629,6.5358,6.5552,512000.0
2014-07-24 11:20:00,16.96,16.96,16.93,16.95,421200.0,6.5552,6.5552,6.5436,6.5513,421200.0
2014-07-24 11:30:00,16.94,16.97,16.93,16.95,399900.0,6.5474,6.559,6.5436,6.5513,399900.0
2014-07-24 11:40:00,16.96,16.96,16.93,16.95,211200.0,6.5552,6.5552,6.5436,6.5513,211200.0
2014-07-24 11:50:00,16.95,16.96,16.93,16.95,259600.0,6.5513,6.5552,6.5436,6.5513,259600.0
2014-07-24 12:00:00,16.95,16.95,16.86,16.88,466000.0,6.5513,6.5513,6.5165,6.5242,466000.0
2014-07-24 12:10:00,16.88,16.89,16.85,16.86,286000.0,6.5242,6.5281,6.5126,6.5165,286000.0
2014-07-24 12:20:00,16.87,16.89,16.86,16.87,313600.0,6.5204,6.5281,6.5165,6.5204,313600.0
2014-07-24 12:30:00,16.87,16.91,16.86,16.9,197300.0,6.5204,6.5358,6.5165,6.532,197300.0
2014-07-24 12:40:00,16.9,16.93,16.87,16.89,279600.0,6.532,6.5436,6.5204,6.5281,279600.0
2014-07-24 12:50:00,16.89,16.93,16.88,16.89,329000.0,6.5281,6.5436,6.5242,6.5281,329000.0
2014-07-24 13:00:00,16.9,16.91,16.88,16.88,104000.0,6.532,6.5358,6.5242,6.5242,104000.0
2014-07-24 13:10:00,16.89,16.98,16.87,16.95,329700.0,6.5281,6.5629,6.5204,6.5513,329700.0
2014-07-24 13:20:00,16.96,17.04,16.96,17.02,310900.0,6.5552,6.5861,6.5552,6.5783,310900.0
2014-07-24 13:30:00,17.02,17.03,16.95,16.99,381500.0,6.5783,6.5822,6.5513,6.5667,381500.0
2014-07-24 13:40:00,16.99,17.02,16.95,16.99,231800.0,6.5667,6.5783,6.5513,6.5667,231800.0
2014-07-24 13:50:00,16.98,17.06,16.98,17.05,657800.0,6.5629,6.5938,6.5629,6.5899,657800.0
2014-07-24 14:00:00,17.05,17.07,17.05,17.06,354400.0,6.5899,6.5977,6.5899,6.5938,354400.0
2014-07-24 14:10:00,17.06,17.11,17.03,17.1,291600.0,6.5938,6.6131,6.5822,6.6093,291600.0
2014-07-24 14:20:00,17.1,17.14,17.09,17.1,501600.0,6.6093,6.6247,6.6054,6.6093,501600.0
2014-07-24 14:30:00,17.1,17.12,17.08,17.09,623300.0,6.6093,6.617,6.6015,6.6054,623300.0
2014-07-24 14:40:00,17.09,17.16,17.09,17.13,410800.0,6.6054,6.6325,6.6054,6.6209,410800.0
2014-07-24 14:50:00,17.13,17.13,17.08,17.08,301400.0,6.6209,6.6209,6.6015,6.6015,301400.0
2014-07-24 15:00:00,17.09,17.11,17.05,17.06,564600.0,6.6054,6.6131,6.5899,6.5938,564600.0
2014-07-24 15:10:00,17.05,17.12,17.05,17.11,327400.0,6.5899,6.617,6.5899,6.6131,327400.0
2014-07-24 15:20:00,17.11,17.13,17.05,17.06,387600.0,6.6131,6.6209,6.5899,6.5938,387600.0
2014-07-24 15:30:00,17.07,17.09,17.04,17.09,728000.0,6.5977,6.6054,6.5861,6.6054,728000.0
2014-07-24 15:40:00,17.09,17.09,17.04,17.05,743400.0,6.6054,6.6054,6.5861,6.5899,743400.0
2014-07-24 15:50:00,17.05,17.07,17.04,17.06,1124200.0,6.5899,6.5977,6.5861,6.5938,1124200.0
2014-07-25 09:30:00,17.06,17.17,17.03,17.16,1232000.0,6.5938,6.6363,6.5822,6.6325,1232000.0
2014-07-25 09:40:00,17.16,17.25,17.14,17.22,797500.0,6.6325,6.6672,6.6247,6.6556,797500.0
2014-07-25 09:50:00,17.22,17.23,17.15,17.17,347800.0,6.6556,6.6595,6.6286,6.6363,347800.0
2014-07-25 10:00:00,17.17,17.18,17.11,17.12,239400.0,6.6363,6.6402,6.6131,6.617,239400.0
2014-07-25 10:10:00,17.12,17.16,17.12,17.13,225500.0,6.617,6.6325,6.617,6.6209,225500.0
2014-07-25 10:20:00,17.14,17.23,17.13,17.2,355400.0,6.6247,6.6595,6.6209,6.6479,355400.0
2014-07-25 10:30:00,17.2,17.26,17.2,17.24,371800.0,6.6479,6.6711,6.6479,6.6634,371800.0
2014-07-25 10:40:00,17.24,17.33,17.21,17.31,542100.0,6.6634,6.6982,6.6518,6.6904,542100.0
2014-07-25 10:50:00,17.3,17.32,17.24,17.26,281400.0,6.6866,6.6943,6.6634,6.6711,281400.0
2014-07-25 11:00:00,17.26,17.26,17.16,17.18,491200.0,6.6711,6.6711,6.6325,6.6402,491200.0
2014-07-25 11:10:00,17.18,17.2,17.14,17.17,285200.0,6.6402,6.6479,6.6247,6.6363,285200.0
2014-07-25 11:20:00,17.17,17.18,17.14,17.18,254600.0,6.6363,6.6402,6.6247,6.6402,254600.0
2014-07-25 11:30:00,17.18,17.25,17.18,17.22,228900.0,6.6402,6.6672,6.6402,6.6556,228900.0
2014-07-25 11:40:00,17.22,17.25,17.22,17.23,84300.0,6.6556,6.6672,6.6556,6.6595,84300.0
2014-07-25 11:50:00,17.22,17.23,17.17,17.2,196300.0,6.6556,6.6595,6.6363,6.6479,196300.0
2014-07-25 12:00:00,17.19,17.21,17.16,17.16,99100.0,6.644,6.6518,6.6325,6.6325,99100.0
2014-07-25 12:10:00,17.17,17.21,17.16,17.21,107900.0,6.6363,6.6518,6.6325,6.6518,107900.0
2014-07-25 12:20:00,17.21,17.24,17.19,17.24,134000.0,6.6518,6.6634,6.644,6.6634,134000.0
2014-07-25 12:30:00,17.24,17.26,17.21,17.24,123100.0,6.6634,6.6711,6.6518,6.6634,123100.0
2014-07-25 12:40:00,17.25,17.29,17.25,17.26,163500.0,6.6672,6.6827,6.6672,6.6711,163500.0
2014-07-25 12:50:00,17.26,17.27,17.24,17.26,68800.0,6.6711,6.675,6.6634,6.6711,68800.0
2014-07-25 13:00:00,17.25,17.29,17.25,17.28,63300.0,6.6672,6.6827,6.6672,6.6788,63300.0
2014-07-25 13:10:00,17.29,17.3,17.28,17.29,155700.0,6.6827,6.6866,6.6788,6.6827,155700.0
2014-07-25 13:20:00,17.3,17.3,17.28,17.29,83100.0,6.6866,6.6866,6.6788,6.6827,83100.0
2014-07-25 13:30:00,17.3,17.3,17.27,17.28,102800.0,6.6866,6.6866,6.675,6.6788,102800.0
2014-07-25 13:40:00,17.28,17.3,17.26,17.3,142600.0,6.6788,6.6866,6.6711,6.6866,142600.0
2014-07-25 13:50:00,17.3,17.3,17.25,17.25,152900.0,6.6866,6.6866,6.6672,6.6672,152900.0
2014-07-25 14:00:00,17.25,17.26,17.24,17.25,215100.0,6.6672,6.6711,6.6634,6.6672,215100.0
2014-07-25 14:10:00,17.26,17.26,17.21,17.21,89200.0,6.6711,6.6711,6.6518,6.6518,89200.0
2014-07-25 14:20:00,17.22,17.22,17.2,17.21,62000.0,6.6556,6.6556,6.6479,6.6518,62000.0
2014-07-25 14:30:00,17.21,17.22,17.16,17.18,187000.0,6.6518,6.6556,6.6325,6.6402,187000.0
2014-07-25 14:40:00,17.18,17.21,17.18,17.2,108100.0,6.6402,6.6518,6.6402,6.6479,108100.0
2014-07-25 14:50:00,17.2,17.2,17.08,17.12,468000.0,6.6479,6.6479,6.6015,6.617,468000.0
2014-07-25 15:00:00,17.11,17.16,17.11,17.12,306900.0,6.6131,6.6325,6.6131,6.617,306900.0
2014-07-25 15:10:00,17.13,17.16,17.12,17.14,205600.0,6.6209,6.6325,6.617,6.6247,205600.0
2014-07-25 15:20:00,17.15,17.16,17.13,17.15,282700.0,6.6286,6.6325,6.6209,6.6286,282700.0
2014-07-25 15:30:00,17.15,17.17,17.14,17.17,122500.0,6.6286,6.6363,6.6247,6.6363,122500.0
2014-07-25 15:40:00,17.17,17.18,17.15,17.17,511000.0,6.6363,6.6402,6.6286,6.6363,511000.0
2014-07-25 15:50:00,17.17,17.2,17.16,17.18,978500.0,6.6363,6.6479,6.6325,6.6402,978500.0
2014-07-28 09:30:00,17.12,17.19,17.1,17.16,340800.0,6.617,6.644,6.6093,6.6325,340800.0
2014-07-28 09:40:00,17.17,17.17,17.07,17.07,464000.0,6.6363,6.6363,6.5977,6.5977,464000.0
2014-07-28 09:50:00,17.08,17.14,17.06,17.14,181900.0,6.6015,6.6247,6.5938,6.6247,181900.0
2014-07-28 10:00:00,17.14,17.14,17.0,17.01,256400.0,6.6247,6.6247,6.5706,6.5745,256400.0
2014-07-28 10:10:00,17.01,17.03,16.99,17.0,485300.0,6.5745,6.5822,6.5667,6.5706,485300.0
2014-07-28 10:20:00,17.0,17.01,16.91,16.91,809700.0,6.5706,6.5745,6.5358,6.5358,809700.0
2014-07-28 10:30:00,16.92,16.98,16.88,16.98,291900.0,6.5397,6.5629,6.5242,6.5629,291900.0
2014-07-28 10:40:00,16.98,17.0,16.95,16.97,329600.0,6.5629,6.5706,6.5513,6.559,329600.0
2014-07-28 10:50:00,16.97,16.99,16.89,16.89,207400.0,6.559,6.5667,6.5281,6.5281,207400.0
2014-07-28 11:00:00,16.89,16.95,16.87,16.94,288800.0,6.5281,6.5513,6.5204,6.5474,288800.0
2014-07-28 11:10:00,16.94,16.98,16.94,16.97,234100.0,6.5474,6.5629,6.5474,6.559,234100.0
2014-07-28 11:20:00,16.98,17.02,16.97,17.01,153400.0,6.5629,6.5783,6.559,6.5745,153400.0
2014-07-28 11:30:00,17.01,17.03,16.99,17.02,153200.0,6.5745,6.5822,6.5667,6.5783,153200.0
2014-07-28 11:40:00,17.03,17.04,16.99,17.0,103100.0,6.5822,6.5861,6.5667,6.5706,103100.0
2014-07-28 11:50:00,17.01,17.03,16.97,16.99,146300.0,6.5745,6.5822,6.559,6.5667,146300.0
2014-07-28 12:00:00,16.99,17.0,16.94,16.98,188300.0,6.5667,6.5706,6.5474,6.5629,188300.0
2014-07-28 12:10:00,16.98,17.0,16.95,16.98,69900.0,6.5629,6.5706,6.5513,6.5629,69900.0
2014-07-28 12:20:00,16.98,16.99,16.93,16.94,396900.0,6.5629,6.5667,6.5436,6.5474,396900.0
2014-07-28 12:30:00,16.94,16.98,16.92,16.97,217500.0,6.5474,6.5629,6.5397,6.559,217500.0
2014-07-28 12:40:00,16.97,17.0,16.97,17.0,71400.0,6.559,6.5706,6.559,6.5706,71400.0
2014-07-28 12:50:00,17.0,17.0,16.95,16.96,173800.0,6.5706,6.5706,6.5513,6.5552,173800.0
2014-07-28 13:00:00,16.96,16.98,16.95,16.97,34200.0,6.5552,6.5629,6.5513,6.559,34200.0
2014-07-28 13:10:00,16.98,17.0,16.98,16.99,63200.0,6.5629,6.5706,6.5629,6.5667,63200.0
2014-07-28 13:20:00,16.99,17.02,16.98,16.98,91500.0,6.5667,6.5783,6.5629,6.5629,91500.0
2014-07-28 13:30:00,16.98,17.0,16.95,16.97,118000.0,6.5629,6.5706,6.5513,6.559,118000.0
2014-07-28 13:40:00,16.98,17.04,16.96,17.03,207000.0,6.5629,6.5861,6.5552,6.5822,207000.0
2014-07-28 13:50:00,17.04,17.05,17.0,17.02,158500.0,6.5861,6.5899,6.5706,6.5783,158500.0
2014-07-28 14:00:00,17.02,17.05,17.02,17.04,78400.0,6.5783,6.5899,6.5783,6.5861,78400.0
2014-07-28 14:10:00,17.05,17.05,17.0,17.01,113500.0,6.5899,6.5899,6.5706,6.5745,113500.0
2014-07-28 14:20:00,17.01,17.02,16.97,17.01,119200.0,6.5745,6.5783,6.559,6.5745,119200.0
2014-07-28 14:30:00,17.01,17.02,16.98,17.0,133900.0,6.5745,6.5783,6.5629,6.5706,133900.0
2014-07-28 14:40:00,17.01,17.02,16.99,17.02,85600.0,6.5745,6.5783,6.5667,6.5783,85600.0
2014-07-28 14:50:00,17.01,17.02,17.0,17.02,227400.0,6.5745,6.5783,6.5706,6.5783,227400.0
2014-07-28 15:00:00,17.01,17.05,17.0,17.02,647400.0,6.5745,6.5899,6.5706,6.5783,647400.0
2014-07-28 15:10:00,17.02,17.04,17.0,17.04,288800.0,6.5783,6.5861,6.5706,6.5861,288800.0
2014-07-28 15:20:00,17.03,17.04,17.01,17.01,200400.0,6.5822,6.5861,6.5745,6.5745,200400.0
2014-07-28 15:30:00,17.01,17.02,16.99,17.02,198100.0,6.5745,6.5783,6.5667,6.5783,198100.0
2014-07-28 15:40:00,17.02,17.03,17.0,17.01,301700.0,6.5783,6.5822,6.5706,6.5745,301700.0
2014-07-28 15:50:00,17.02,17.05,17.01,17.03,533300.0,6.5783,6.5899,6.5745,6.5822,533300.0
2014-07-29 09:30:00,16.86,16.91,16.78,16.87,1223100.0,6.5165,6.5358,6.4856,6.5204,1223100.0
2014-07-29 09:40:00,16.87,16.92,16.82,16.83,632800.0,6.5204,6.5397,6.501,6.5049,632800.0
2014-07-29 09:50:00,16.83,16.83,16.7,16.74,1004800.0,6.5049,6.5049,6.4547,6.4701,1004800.0
2014-07-29 10:00:00,16.74,16.76,16.6,16.69,581500.0,6.4701,6.4778,6.416,6.4508,581500.0
2014-07-29 10:10:00,16.68,16.7,16.64,16.65,351400.0,6.4469,6.4547,6.4315,6.4353,351400.0
2014-07-29 10:20:00,16.65,16.68,16.52,16.68,928600.0,6.4353,6.4469,6.3851,6.4469,928600.0
2014-07-29 10:30:00,16.68,16.68,16.63,16.67,515900.0,6.4469,6.4469,6.4276,6.4431,515900.0
2014-07-29 10:40:00,16.67,16.69,16.61,16.62,406000.0,6.4431,6.4508,6.4199,6.4237,406000.0
2014-07-29 10:50:00,16.62,16.67,16.59,16.6,391800.0,6.4237,6.4431,6.4121,6.416,391800.0
2014-07-29 11:00:00,16.59,16.6,16.53,16.54,305300.0,6.4121,6.416,6.389,6.3928,305300.0
2014-07-29 11:10:00,16.54,16.57,16.49,16.55,769400.0,6.3928,6.4044,6.3735,6.3967,769400.0
2014-07-29 11:20:00,16.54,16.55,16.49,16.53,517200.0,6.3928,6.3967,6.3735,6.389,517200.0
2014-07-29 11:30:00,16.52,16.54,16.47,16.5,331100.0,6.3851,6.3928,6.3658,6.3774,331100.0
2014-07-29 11:40:00,16.5,16.55,16.49,16.53,229400.0,6.3774,6.3967,6.3735,6.389,229400.0
2014-07-29 11:50:00,16.53,16.62,16.53,16.61,295800.0,6.389,6.4237,6.389,6.4199,295800.0
2014-07-29 12:00:00,16.61,16.65,16.6,16.64,252200.0,6.4199,6.4353,6.416,6.4315,252200.0
2014-07-29 12:10:00,16.64,16.66,16.62,16.64,236700.0,6.4315,6.4392,6.4237,6.4315,236700.0
2014-07-29 12:20:00,16.64,16.69,16.64,16.67,284600.0,6.4315,6.4508,6.4315,6.4431,284600.0
2014-07-29 12:30:00,16.67,16.69,16.66,16.66,487700.0,6.4431,6.4508,6.4392,6.4392,487700.0
2014-07-29 12:40:00,16.66,16.73,16.66,16.73,274500.0,6.4392,6.4663,6.4392,6.4663,274500.0
2014-07-29 12:50:00,16.73,16.74,16.69,16.71,324000.0,6.4663,6.4701,6.4508,6.4585,324000.0
2014-07-29 13:00:00,16.72,16.72,16.67,16.7,122200.0,6.4624,6.4624,6.4431,6.4547,122200.0
2014-07-29 13:10:00,16.69,16.71,16.66,16.66,126100.0,6.4508,6.4585,6.4392,6.4392,126100.0
2014-07-29 13:20:00,16.66,16.68,16.65,16.65,289200.0,6.4392,6.4469,6.4353,6.4353,289200.0
2014-07-29 13:30:00,16.65,16.71,16.65,16.69,234300.0,6.4353,6.4585,6.4353,6.4508,234300.0
2014-07-29 13:40:00,16.69,16.71,16.67,16.69,156300.0,6.4508,6.4585,6.4431,6.4508,156300.0
2014-07-29 13:50:00,16.69,16.69,16.65,16.67,141700.0,6.4508,6.4508,6.4353,6.4431,141700.0
2014-07-29 14:00:00,16.67,16.67,16.63,16.63,158200.0,6.4431,6.4431,6.4276,6.4276,158200.0
2014-07-29 14:10:00,16.64,16.65,16.63,16.65,207100.0,6.4315,6.4353,6.4276,6.4353,207100.0
2014-07-29 14:20:00,16.65,16.65,16.6,16.62,334200.0,6.4353,6.4353,6.416,6.4237,334200.0
2014-07-29 14:30:00,16.63,16.64,16.59,16.6,317000.0,6.4276,6.4315,6.4121,6.416,317000.0
2014-07-29 14:40:00,16.6,16.61,16.57,16.6,180000.0,6.416,6.4199,6.4044,6.416,180000.0
2014-07-29 14:50:00,16.61,16.65,16.59,16.63,241300.0,6.4199,6.4353,6.4121,6.4276,241300.0
2014-07-29 15:00:00,16.63,16.63,16.58,16.59,282300.0,6.4276,6.4276,6.4083,6.4121,282300.0
2014-07-29 15:10:00,16.59,16.63,16.59,16.62,254200.0,6.4121,6.4276,6.4121,6.4237,254200.0
2014-07-29 15:20:00,16.62,16.63,16.6,16.61,235800.0,6.4237,6.4276,6.416,6.4199,235800.0
2014-07-29 15:30:00,16.61,16.63,16.59,16.6,311400.0,6.4199,6.4276,6.4121,6.416,311400.0
2014-07-29 15:40:00,16.6,16.62,16.54,16.62,1246400.0,6.416,6.4237,6.3928,6.4237,1246400.0
2014-07-29 15:50:00,16.62,16.62,16.58,16.59,1903000.0,6.4237,6.4237,6.4083,6.4121,1903000.0
2014-07-30 09:30:00,16.6,16.69,16.57,16.6,513200.0,6.416,6.4508,6.4044,6.416,513200.0
2014-07-30 09:40:00,16.59,16.76,16.58,16.72,388900.0,6.4121,6.4778,6.4083,6.4624,388900.0
2014-07-30 09:50:00,16.72,16.79,16.7,16.71,815400.0,6.4624,6.4894,6.4547,6.4585,815400.0
2014-07-30 10:00:00,16.7,16.71,16.59,16.61,622800.0,6.4547,6.4585,6.4121,6.4199,622800.0
2014-07-30 10:10:00,16.61,16.65,16.58,16.59,307900.0,6.4199,6.4353,6.4083,6.4121,307900.0
2014-07-30 10:20:00,16.59,16.62,16.57,16.58,465400.0,6.4121,6.4237,6.4044,6.4083,465400.0
2014-07-30 10:30:00,16.57,16.58,16.48,16.49,367300.0,6.4044,6.4083,6.3696,6.3735,367300.0
2014-07-30 10:40:00,16.5,16.5,16.41,16.46,548500.0,6.3774,6.3774,6.3426,6.3619,548500.0
2014-07-30 10:50:00,16.45,16.5,16.43,16.5,324600.0,6.358,6.3774,6.3503,6.3774,324600.0
2014-07-30 11:00:00,16.5,16.5,16.45,16.46,295400.0,6.3774,6.3774,6.358,6.3619,295400.0
2014-07-30 11:10:00,16.46,16.51,16.45,16.5,164300.0,6.3619,6.3812,6.358,6.3774,164300.0
2014-07-30 11:20:00,16.5,16.56,16.47,16.51,564800.0,6.3774,6.4005,6.3658,6.3812,564800.0
2014-07-30 11:30:00,16.51,16.56,16.5,16.54,362600.0,6.3812,6.4005,6.3774,6.3928,362600.0
2014-07-30 11:40:00,16.54,16.56,16.49,16.51,274700.0,6.3928,6.4005,6.3735,6.3812,274700.0
2014-07-30 11:50:00,16.52,16.52,16.48,16.49,139400.0,6.3851,6.3851,6.3696,6.3735,139400.0
2014-07-30 12:00:00,16.49,16.51,16.46,16.48,201800.0,6.3735,6.3812,6.3619,6.3696,201800.0
2014-07-30 12:10:00,16.48,16.49,16.42,16.43,252500.0,6.3696,6.3735,6.3464,6.3503,252500.0
2014-07-30 12:20:00,16.43,16.48,16.4,16.48,205300.0,6.3503,6.3696,6.3387,6.3696,205300.0
2014-07-30 12:30:00,16.48,16.5,16.45,16.48,141600.0,6.3696,6.3774,6.358,6.3696,141600.0
2014-07-30 12:40:00,16.48,16.48,16.42,16.43,202100.0,6.3696,6.3696,6.3464,6.3503,202100.0
2014-07-30 12:50:00,16.43,16.44,16.41,16.43,147600.0,6.3503,6.3542,6.3426,6.3503,147600.0
2014-07-30 13:00:00,16.42,16.45,16.39,16.39,184700.0,6.3464,6.358,6.3348,6.3348,184700.0
2014-07-30 13:10:00,16.41,16.46,16.41,16.44,157700.0,6.3426,6.3619,6.3426,6.3542,157700.0
2014-07-30 13:20:00,16.44,16.45,16.43,16.44,60700.0,6.3542,6.358,6.3503,6.3542,60700.0
2014-07-30 13:30:00,16.44,16.49,16.43,16.47,208200.0,6.3542,6.3735,6.3503,6.3658,208200.0
2014-07-30 13:40:00,16.47,16.51,16.47,16.49,182700.0,6.3658,6.3812,6.3658,6.3735,182700.0
2014-07-30 13:50:00,16.5,16.54,16.49,16.52,159000.0,6.3774,6.3928,6.3735,6.3851,159000.0
2014-07-30 14:00:00,16.52,16.61,16.43,16.58,512000.0,6.3851,6.4199,6.3503,6.4083,512000.0
2014-07-30 14:10:00,16.58,16.68,16.56,16.62,501000.0,6.4083,6.4469,6.4005,6.4237,501000.0
2014-07-30 14:20:00,16.62,16.66,16.58,16.65,301400.0,6.4237,6.4392,6.4083,6.4353,301400.0
2014-07-30 14:30:00,16.65,16.66,16.56,16.57,312600.0,6.4353,6.4392,6.4005,6.4044,312600.0
2014-07-30 14:40:00,16.57,16.63,16.56,16.6,297900.0,6.4044,6.4276,6.4005,6.416,297900.0
2014-07-30 14:50:00,16.6,16.62,16.56,16.59,238300.0,6.416,6.4237,6.4005,6.4121,238300.0
2014-07-30 15:00:00,16.58,16.6,16.57,16.58,192100.0,6.4083,6.416,6.4044,6.4083,192100.0
2014-07-30 15:10:00,16.59,16.61,16.55,16.6,714000.0,6.4121,6.4199,6.3967,6.416,714000.0
2014-07-30 15:20:00,16.61,16.61,16.57,16.57,359400.0,6.4199,6.4199,6.4044,6.4044,359400.0
2014-07-30 15:30:00,16.57,16.6,16.56,16.57,547700.0,6.4044,6.416,6.4005,6.4044,547700.0
2014-07-30 15:40:00,16.57,16.59,16.56,16.57,491600.0,6.4044,6.4121,6.4005,6.4044,491600.0
2014-07-30 15:50:00,16.57,16.59,16.56,16.58,1023900.0,6.4044,6.4121,6.4005,6.4083,1023900.0
2014-07-31 09:30:00,16.11,16.18,16.03,16.13,1556800.0,6.2266,6.2537,6.1957,6.2344,1556800.0
2014-07-31 09:40:00,16.13,16.22,16.13,16.22,697800.0,6.2344,6.2691,6.2344,6.2691,697800.0
2014-07-31 09:50:00,16.22,16.32,16.21,16.26,701700.0,6.2691,6.3078,6.2653,6.2846,701700.0
2014-07-31 10:00:00,16.27,16.27,16.2,16.22,343200.0,6.2885,6.2885,6.2614,6.2691,343200.0
2014-07-31 10:10:00,16.22,16.28,16.2,16.26,386500.0,6.2691,6.2923,6.2614,6.2846,386500.0
2014-07-31 10:20:00,16.26,16.27,16.15,16.16,451800.0,6.2846,6.2885,6.2421,6.2459,451800.0
2014-07-31 10:30:00,16.16,16.18,16.13,16.13,513700.0,6.2459,6.2537,6.2344,6.2344,513700.0
2014-07-31 10:40:00,16.13,16.16,16.1,16.11,658700.0,6.2344,6.2459,6.2228,6.2266,658700.0
2014-07-31 10:50:00,16.11,16.11,15.97,15.99,824900.0,6.2266,6.2266,6.1725,6.1802,824900.0
2014-07-31 11:00:00,15.99,16.05,15.97,16.0,360700.0,6.1802,6.2034,6.1725,6.1841,360700.0
2014-07-31 11:10:00,16.01,16.02,15.86,15.87,1393500.0,6.188,6.1918,6.13,6.1339,1393500.0
2014-07-31 11:20:00,15.87,15.93,15.85,15.9,832800.0,6.1339,6.157,6.1261,6.1455,832800.0
2014-07-31 11:30:00,15.9,15.96,15.87,15.93,778000.0,6.1455,6.1686,6.1339,6.157,778000.0
2014-07-31 11:40:00,15.92,15.99,15.9,15.91,833500.0,6.1532,6.1802,6.1455,6.1493,833500.0
2014-07-31 11:50:00,15.91,15.92,15.8,15.81,756700.0,6.1493,6.1532,6.1068,6.1107,756700.0
2014-07-31 12:00:00,15.81,15.88,15.81,15.87,924500.0,6.1107,6.1377,6.1107,6.1339,924500.0
2014-07-31 12:10:00,15.86,15.87,15.77,15.77,541100.0,6.13,6.1339,6.0952,6.0952,541100.0
2014-07-31 12:20:00,15.77,15.84,15.77,15.81,338600.0,6.0952,6.1223,6.0952,6.1107,338600.0
2014-07-31 12:30:00,15.82,15.88,15.82,15.87,203700.0,6.1145,6.1377,6.1145,6.1339,203700.0
2014-07-31 12:40:00,15.87,15.93,15.85,15.92,277800.0,6.1339,6.157,6.1261,6.1532,277800.0
2014-07-31 12:50:00,15.93,15.96,15.88,15.88,458300.0,6.157,6.1686,6.1377,6.1377,458300.0
2014-07-31 13:00:00,15.87,15.94,15.87,15.9,331800.0,6.1339,6.1609,6.1339,6.1455,331800.0
2014-07-31 13:10:00,15.9,15.92,15.87,15.92,169900.0,6.1455,6.1532,6.1339,6.1532,169900.0
2014-07-31 13:20:00,15.92,15.92,15.86,15.89,263000.0,6.1532,6.1532,6.13,6.1416,263000.0
2014-07-31 13:30:00,15.89,15.97,15.88,15.95,387700.0,6.1416,6.1725,6.1377,6.1648,387700.0
2014-07-31 13:40:00,15.95,15.98,15.94,15.95,151400.0,6.1648,6.1764,6.1609,6.1648,151400.0
2014-07-31 13:50:00,15.95,15.97,15.93,15.96,233600.0,6.1648,6.1725,6.157,6.1686,233600.0
2014-07-31 14:00:00,15.96,16.02,15.95,16.0,321700.0,6.1686,6.1918,6.1648,6.1841,321700.0
2014-07-31 14:10:00,15.99,16.0,15.94,15.96,198000.0,6.1802,6.1841,6.1609,6.1686,198000.0
2014-07-31 14:20:00,15.97,16.01,15.97,16.0,218200.0,6.1725,6.188,6.1725,6.1841,218200.0
2014-07-31 14:30:00,15.99,15.99,15.9,15.95,551500.0,6.1802,6.1802,6.1455,6.1648,551500.0
2014-07-31 14:40:00,15.95,15.95,15.87,15.89,324900.0,6.1648,6.1648,6.1339,6.1416,324900.0
2014-07-31 14:50:00,15.89,15.94,15.89,15.92,292600.0,6.1416,6.1609,6.1416,6.1532,292600.0
2014-07-31 15:00:00,15.91,15.98,15.9,15.98,278600.0,6.1493,6.1764,6.1455,6.1764,278600.0
2014-07-31 15:10:00,15.98,15.98,15.91,15.93,909800.0,6.1764,6.1764,6.1493,6.157,909800.0
2014-07-31 15:20:00,15.92,15.93,15.88,15.9,333100.0,6.1532,6.157,6.1377,6.1455,333100.0
2014-07-31 15:30:00,15.89,15.96,15.89,15.96,1132600.0,6.1416,6.1686,6.1416,6.1686,1132600.0
2014-07-31 15:40:00,15.96,15.97,15.93,15.97,956400.0,6.1686,6.1725,6.157,6.1725,956400.0
2014-07-31 15:50:00,15.96,15.97,15.92,15.95,2330500.0,6.1686,6.1725,6.1532,6.1648,2330500.0
2014-08-01 09:30:00,15.95,16.03,15.89,15.98,1041600.0,6.1648,6.1957,6.1416,6.1764,1041600.0
2014-08-01 09:40:00,15.97,16.02,15.91,15.94,385600.0,6.1725,6.1918,6.1493,6.1609,385600.0
2014-08-01 09:50:00,15.94,15.96,15.86,15.86,516000.0,6.1609,6.1686,6.13,6.13,516000.0
2014-08-01 10:00:00,15.86,15.9,15.82,15.84,428400.0,6.13,6.1455,6.1145,6.1223,428400.0
2014-08-01 10:10:00,15.84,15.88,15.71,15.73,658300.0,6.1223,6.1377,6.072,6.0797,658300.0
2014-08-01 10:20:00,15.73,15.79,15.7,15.76,387100.0,6.0797,6.1029,6.0682,6.0913,387100.0
2014-08-01 10:30:00,15.76,15.81,15.75,15.81,259200.0,6.0913,6.1107,6.0875,6.1107,259200.0
2014-08-01 10:40:00,15.81,15.84,15.77,15.84,251900.0,6.1107,6.1223,6.0952,6.1223,251900.0
2014-08-01 10:50:00,15.84,15.86,15.82,15.84,222600.0,6.1223,6.13,6.1145,6.1223,222600.0
2014-08-01 11:00:00,15.84,15.84,15.72,15.75,294600.0,6.1223,6.1223,6.0759,6.0875,294600.0
2014-08-01 11:10:00,15.76,15.76,15.69,15.72,473500.0,6.0913,6.0913,6.0643,6.0759,473500.0
2014-08-01 11:20:00,15.72,15.76,15.71,15.75,227800.0,6.0759,6.0913,6.072,6.0875,227800.0
2014-08-01 11:30:00,15.75,15.75,15.67,15.67,349500.0,6.0875,6.0875,6.0566,6.0566,349500.0
2014-08-01 11:40:00,15.68,15.68,15.61,15.62,286500.0,6.0604,6.0604,6.0334,6.0372,286500.0
2014-08-01 11:50:00,15.62,15.62,15.52,15.54,401800.0,6.0372,6.0372,5.9986,6.0063,401800.0
2014-08-01 12:00:00,15.54,15.65,15.52,15.61,614000.0,6.0063,6.0488,5.9986,6.0334,614000.0
2014-08-01 12:10:00,15.61,15.72,15.61,15.72,464900.0,6.0334,6.0759,6.0334,6.0759,464900.0
2014-08-01 12:20:00,15.73,15.73,15.63,15.66,364000.0,6.0797,6.0797,6.0411,6.0527,364000.0
2014-08-01 12:30:00,15.66,15.67,15.59,15.59,463800.0,6.0527,6.0566,6.0256,6.0256,463800.0
2014-08-01 12:40:00,15.6,15.62,15.58,15.59,205200.0,6.0295,6.0372,6.0218,6.0256,205200.0
2014-08-01 12:50:00,15.59,15.63,15.59,15.61,712100.0,6.0256,6.0411,6.0256,6.0334,712100.0
2014-08-01 13:00:00,15.61,15.64,15.56,15.64,989900.0,6.0334,6.045,6.014,6.045,989900.0
2014-08-01 13:10:00,15.64,15.69,15.62,15.68,258100.0,6.045,6.0643,6.0372,6.0604,258100.0
2014-08-01 13:20:00,15.68,15.72,15.65,15.71,260500.0,6.0604,6.0759,6.0488,6.072,260500.0
2014-08-01 13:30:00,15.72,15.74,15.68,15.73,452200.0,6.0759,6.0836,6.0604,6.0797,452200.0
2014-08-01 13:40:00,15.72,15.78,15.7,15.75,344000.0,6.0759,6.0991,6.0682,6.0875,344000.0
2014-08-01 13:50:00,15.75,15.76,15.71,15.75,210100.0,6.0875,6.0913,6.072,6.0875,210100.0
2014-08-01 14:00:00,15.74,15.8,15.74,15.76,243600.0,6.0836,6.1068,6.0836,6.0913,243600.0
2014-08-01 14:10:00,15.77,15.82,15.76,15.81,342400.0,6.0952,6.1145,6.0913,6.1107,342400.0
2014-08-01 14:20:00,15.81,15.82,15.79,15.79,156500.0,6.1107,6.1145,6.1029,6.1029,156500.0
2014-08-01 14:30:00,15.8,15.83,15.79,15.83,254800.0,6.1068,6.1184,6.1029,6.1184,254800.0
2014-08-01 14:40:00,15.83,15.85,15.79,15.8,127500.0,6.1184,6.1261,6.1029,6.1068,127500.0
2014-08-01 14:50:00,15.8,15.8,15.76,15.8,220200.0,6.1068,6.1068,6.0913,6.1068,220200.0
2014-08-01 15:00:00,15.79,15.82,15.78,15.8,218500.0,6.1029,6.1145,6.0991,6.1068,218500.0
2014-08-01 15:10:00,15.8,15.84,15.78,15.83,228400.0,6.1068,6.1223,6.0991,6.1184,228400.0
2014-08-01 15:20:00,15.83,15.85,15.81,15.81,194600.0,6.1184,6.1261,6.1107,6.1107,194600.0
2014-08-01 15:30:00,15.81,15.83,15.79,15.82,232400.0,6.1107,6.1184,6.1029,6.1145,232400.0
2014-08-01 15:40:00,15.82,15.84,15.79,15.81,506500.0,6.1145,6.1223,6.1029,6.1107,506500.0
2014-08-01 15:50:00,15.81,15.83,15.78,15.81,1712000.0,6.1107,6.1184,6.0991,6.1107,1712000.0
2014-08-04 09:30:00,15.88,15.91,15.77,15.8,610400.0,6.1377,6.1493,6.0952,6.1068,610400.0
2014-08-04 09:40:00,15.81,15.88,15.77,15.78,332600.0,6.1107,6.1377,6.0952,6.0991,332600.0
2014-08-04 09:50:00,15.78,15.86,15.77,15.86,241700.0,6.0991,6.13,6.0952,6.13,241700.0
2014-08-04 10:00:00,15.85,15.92,15.82,15.89,243500.0,6.1261,6.1532,6.1145,6.1416,243500.0
2014-08-04 10:10:00,15.89,15.93,15.88,15.89,192900.0,6.1416,6.157,6.1377,6.1416,192900.0
2014-08-04 10:20:00,15.88,15.9,15.85,15.86,211800.0,6.1377,6.1455,6.1261,6.13,211800.0
2014-08-04 10:30:00,15.86,15.88,15.73,15.77,262600.0,6.13,6.1377,6.0797,6.0952,262600.0
2014-08-04 10:40:00,15.77,15.78,15.71,15.76,210400.0,6.0952,6.0991,6.072,6.0913,210400.0
2014-08-04 10:50:00,15.76,15.76,15.66,15.66,139900.0,6.0913,6.0913,6.0527,6.0527,139900.0
2014-08-04 11:00:00,15.66,15.73,15.66,15.72,108200.0,6.0527,6.0797,6.0527,6.0759,108200.0
2014-08-04 11:10:00,15.73,15.75,15.71,15.74,132000.0,6.0797,6.0875,6.072,6.0836,132000.0
2014-08-04 11:20:00,15.75,15.79,15.74,15.76,108800.0,6.0875,6.1029,6.0836,6.0913,108800.0
2014-08-04 11:30:00,15.76,15.77,15.72,15.76,91200.0,6.0913,6.0952,6.0759,6.0913,91200.0
2014-08-04 11:40:00,15.76,15.78,15.74,15.74,114600.0,6.0913,6.0991,6.0836,6.0836,114600.0
2014-08-04 11:50:00,15.74,15.76,15.71,15.74,93100.0,6.0836,6.0913,6.072,6.0836,93100.0
2014-08-04 12:00:00,15.74,15.77,15.72,15.76,96100.0,6.0836,6.0952,6.0759,6.0913,96100.0
2014-08-04 12:10:00,15.76,15.77,15.73,15.77,66800.0,6.0913,6.0952,6.0797,6.0952,66800.0
2014-08-04 12:20:00,15.77,15.81,15.77,15.8,94600.0,6.0952,6.1107,6.0952,6.1068,94600.0
2014-08-04 12:30:00,15.8,15.81,15.78,15.8,65800.0,6.1068,6.1107,6.0991,6.1068,65800.0
2014-08-04 12:40:00,15.81,15.83,15.78,15.82,95800.0,6.1107,6.1184,6.0991,6.1145,95800.0
2014-08-04 12:50:00,15.83,15.86,15.82,15.85,129900.0,6.1184,6.13,6.1145,6.1261,129900.0
2014-08-04 13:00:00,15.85,15.85,15.82,15.84,67700.0,6.1261,6.1261,6.1145,6.1223,67700.0
2014-08-04 13:10:00,15.83,15.84,15.79,15.8,74800.0,6.1184,6.1223,6.1029,6.1068,74800.0
2014-08-04 13:20:00,15.81,15.85,15.81,15.83,59900.0,6.1107,6.1261,6.1107,6.1184,59900.0
2014-08-04 13:30:00,15.83,15.89,15.82,15.87,132100.0,6.1184,6.1416,6.1145,6.1339,132100.0
2014-08-04 13:40:00,15.88,15.94,15.87,15.93,331700.0,6.1377,6.1609,6.1339,6.157,331700.0
2014-08-04 13:50:00,15.92,15.96,15.91,15.95,295200.0,6.1532,6.1686,6.1493,6.1648,295200.0
2014-08-04 14:00:00,15.96,16.0,15.96,15.98,174500.0,6.1686,6.1841,6.1686,6.1764,174500.0
2014-08-04 14:10:00,15.98,16.0,15.94,15.94,289900.0,6.1764,6.1841,6.1609,6.1609,289900.0
2014-08-04 14:20:00,15.94,15.97,15.93,15.95,261200.0,6.1609,6.1725,6.157,6.1648,261200.0
2014-08-04 14:30:00,15.95,16.03,15.95,16.03,170600.0,6.1648,6.1957,6.1648,6.1957,170600.0
2014-08-04 14:40:00,16.03,16.03,15.96,15.99,340800.0,6.1957,6.1957,6.1686,6.1802,340800.0
2014-08-04 14:50:00,15.99,16.02,15.95,15.98,223500.0,6.1802,6.1918,6.1648,6.1764,223500.0
2014-08-04 15:00:00,15.97,15.98,15.93,15.94,187100.0,6.1725,6.1764,6.157,6.1609,187100.0
2014-08-04 15:10:00,15.94,15.99,15.94,15.98,158800.0,6.1609,6.1802,6.1609,6.1764,158800.0
2014-08-04 15:20:00,15.99,16.01,15.97,16.0,167000.0,6.1802,6.188,6.1725,6.1841,167000.0
2014-08-04 15:30:00,15.99,16.06,15.99,16.05,437400.0,6.1802,6.2073,6.1802,6.2034,437400.0
2014-08-04 15:40:00,16.06,16.07,16.03,16.03,767900.0,6.2073,6.2112,6.1957,6.1957,767900.0
2014-08-04 15:50:00,16.03,16.11,16.01,16.08,2691000.0,6.1957,6.2266,6.188,6.215,2691000.0
2014-08-05 09:30:00,16.0,16.17,15.95,16.17,779700.0,6.1841,6.2498,6.1648,6.2498,779700.0
2014-08-05 09:40:00,16.16,16.32,16.11,16.28,1262600.0,6.2459,6.3078,6.2266,6.2923,1262600.0
2014-08-05 09:50:00,16.28,16.37,16.21,16.35,1285900.0,6.2923,6.3271,6.2653,6.3194,1285900.0
2014-08-05 10:00:00,16.35,16.35,16.25,16.29,473400.0,6.3194,6.3194,6.2807,6.2962,473400.0
2014-08-05 10:10:00,16.29,16.37,16.29,16.34,600100.0,6.2962,6.3271,6.2962,6.3155,600100.0
2014-08-05 10:20:00,16.35,16.37,16.26,16.37,1054600.0,6.3194,6.3271,6.2846,6.3271,1054600.0
2014-08-05 10:30:00,16.37,16.44,16.32,16.43,517300.0,6.3271,6.3542,6.3078,6.3503,517300.0
2014-08-05 10:40:00,16.42,16.45,16.37,16.45,459500.0,6.3464,6.358,6.3271,6.358,459500.0
2014-08-05 10:50:00,16.45,16.48,16.4,16.43,566000.0,6.358,6.3696,6.3387,6.3503,566000.0
2014-08-05 11:00:00,16.44,16.45,16.37,16.41,478000.0,6.3542,6.358,6.3271,6.3426,478000.0
2014-08-05 11:10:00,16.42,16.5,16.41,16.43,747900.0,6.3464,6.3774,6.3426,6.3503,747900.0
2014-08-05 11:20:00,16.43,16.45,16.38,16.38,523200.0,6.3503,6.358,6.331,6.331,523200.0
2014-08-05 11:30:00,16.38,16.4,16.24,16.25,574000.0,6.331,6.3387,6.2769,6.2807,574000.0
2014-08-05 11:40:00,16.24,16.26,16.18,16.19,1118700.0,6.2769,6.2846,6.2537,6.2575,1118700.0
2014-08-05 11:50:00,16.19,16.25,16.12,16.14,637200.0,6.2575,6.2807,6.2305,6.2382,637200.0
2014-08-05 12:00:00,16.14,16.17,16.06,16.13,430500.0,6.2382,6.2498,6.2073,6.2344,430500.0
2014-08-05 12:10:00,16.13,16.21,16.11,16.2,354700.0,6.2344,6.2653,6.2266,6.2614,354700.0
2014-08-05 12:20:00,16.2,16.21,16.13,16.14,254900.0,6.2614,6.2653,6.2344,6.2382,254900.0
2014-08-05 12:30:00,16.14,16.18,16.12,16.14,197400.0,6.2382,6.2537,6.2305,6.2382,197400.0
2014-08-05 12:40:00,16.13,16.14,16.09,16.1,201800.0,6.2344,6.2382,6.2189,6.2228,201800.0
2014-08-05 12:50:00,16.1,16.1,16.04,16.07,189200.0,6.2228,6.2228,6.1996,6.2112,189200.0
2014-08-05 13:00:00,16.07,16.12,16.06,16.09,206700.0,6.2112,6.2305,6.2073,6.2189,206700.0
2014-08-05 13:10:00,16.09,16.2,16.07,16.18,624900.0,6.2189,6.2614,6.2112,6.2537,624900.0
2014-08-05 13:20:00,16.18,16.23,16.15,16.19,300400.0,6.2537,6.273,6.2421,6.2575,300400.0
2014-08-05 13:30:00,16.2,16.23,16.13,16.14,325100.0,6.2614,6.273,6.2344,6.2382,325100.0
2014-08-05 13:40:00,16.14,16.16,16.03,16.08,496500.0,6.2382,6.2459,6.1957,6.215,496500.0
2014-08-05 13:50:00,16.08,16.11,15.97,15.97,407800.0,6.215,6.2266,6.1725,6.1725,407800.0
2014-08-05 14:00:00,15.97,16.01,15.88,15.88,464000.0,6.1725,6.188,6.1377,6.1377,464000.0
2014-08-05 14:10:00,15.88,15.99,15.87,15.98,283500.0,6.1377,6.1802,6.1339,6.1764,283500.0
2014-08-05 14:20:00,15.98,16.04,15.97,16.04,322400.0,6.1764,6.1996,6.1725,6.1996,322400.0
2014-08-05 14:30:00,16.04,16.07,16.01,16.03,253800.0,6.1996,6.2112,6.188,6.1957,253800.0
2014-08-05 14:40:00,16.03,16.05,15.99,16.03,237800.0,6.1957,6.2034,6.1802,6.1957,237800.0
2014-08-05 14:50:00,16.03,16.03,15.99,16.01,281100.0,6.1957,6.1957,6.1802,6.188,281100.0
2014-08-05 15:00:00,16.0,16.01,15.91,15.94,398600.0,6.1841,6.188,6.1493,6.1609,398600.0
2014-08-05 15:10:00,15.94,16.02,15.93,16.02,717500.0,6.1609,6.1918,6.157,6.1918,717500.0
2014-08-05 15:20:00,16.02,16.04,16.0,16.03,237800.0,6.1918,6.1996,6.1841,6.1957,237800.0
2014-08-05 15:30:00,16.03,16.1,16.02,16.09,469000.0,6.1957,6.2228,6.1918,6.2189,469000.0
2014-08-05 15:40:00,16.09,16.11,16.07,16.09,450600.0,6.2189,6.2266,6.2112,6.2189,450600.0
2014-08-05 15:50:00,16.1,16.11,16.07,16.08,850900.0,6.2228,6.2266,6.2112,6.215,850900.0
2014-08-06 09:30:00,16.16,16.2,16.03,16.1,816900.0,6.2459,6.2614,6.1957,6.2228,816900.0
2014-08-06 09:40:00,16.11,16.19,16.08,16.19,349700.0,6.2266,6.2575,6.215,6.2575,349700.0
2014-08-06 09:50:00,16.18,16.27,16.15,16.25,436500.0,6.2537,6.2885,6.2421,6.2807,436500.0
2014-08-06 10:00:00,16.25,16.4,16.23,16.39,507900.0,6.2807,6.3387,6.273,6.3348,507900.0
2014-08-06 10:10:00,16.39,16.4,16.31,16.35,441400.0,6.3348,6.3387,6.3039,6.3194,441400.0
2014-08-06 10:20:00,16.35,16.4,16.31,16.39,276800.0,6.3194,6.3387,6.3039,6.3348,276800.0
2014-08-06 10:30:00,16.4,16.42,16.32,16.36,312600.0,6.3387,6.3464,6.3078,6.3232,312600.0
2014-08-06 10:40:00,16.36,16.45,16.34,16.44,427800.0,6.3232,6.358,6.3155,6.3542,427800.0
2014-08-06 10:50:00,16.43,16.56,16.43,16.55,597100.0,6.3503,6.4005,6.3503,6.3967,597100.0
2014-08-06 11:00:00,16.55,16.57,16.48,16.5,422300.0,6.3967,6.4044,6.3696,6.3774,422300.0
2014-08-06 11:10:00,16.5,16.51,16.42,16.44,446300.0,6.3774,6.3812,6.3464,6.3542,446300.0
2014-08-06 11:20:00,16.43,16.46,16.41,16.41,215100.0,6.3503,6.3619,6.3426,6.3426,215100.0
2014-08-06 11:30:00,16.4,16.5,16.4,16.49,223300.0,6.3387,6.3774,6.3387,6.3735,223300.0
2014-08-06 11:40:00,16.49,16.64,16.48,16.6,617300.0,6.3735,6.4315,6.3696,6.416,617300.0
2014-08-06 11:50:00,16.61,16.65,16.6,16.64,346500.0,6.4199,6.4353,6.416,6.4315,346500.0
2014-08-06 12:00:00,16.64,16.69,16.64,16.67,348800.0,6.4315,6.4508,6.4315,6.4431,348800.0
2014-08-06 12:10:00,16.67,16.68,16.64,16.65,248100.0,6.4431,6.4469,6.4315,6.4353,248100.0
2014-08-06 12:20:00,16.65,16.72,16.63,16.65,410600.0,6.4353,6.4624,6.4276,6.4353,410600.0
2014-08-06 12:30:00,16.65,16.71,16.64,16.71,234700.0,6.4353,6.4585,6.4315,6.4585,234700.0
2014-08-06 12:40:00,16.71,16.71,16.66,16.68,244400.0,6.4585,6.4585,6.4392,6.4469,244400.0
2014-08-06 12:50:00,16.68,16.72,16.66,16.69,220000.0,6.4469,6.4624,6.4392,6.4508,220000.0
2014-08-06 13:00:00,16.69,16.71,16.63,16.65,265400.0,6.4508,6.4585,6.4276,6.4353,265400.0
2014-08-06 13:10:00,16.65,16.66,16.58,16.65,270100.0,6.4353,6.4392,6.4083,6.4353,270100.0
2014-08-06 13:20:00,16.64,16.74,16.63,16.73,529000.0,6.4315,6.4701,6.4276,6.4663,529000.0
2014-08-06 13:30:00,16.73,16.76,16.71,16.72,255700.0,6.4663,6.4778,6.4585,6.4624,255700.0
2014-08-06 13:40:00,16.72,16.73,16.6,16.62,657000.0,6.4624,6.4663,6.416,6.4237,657000.0
2014-08-06 13:50:00,16.62,16.65,16.61,16.65,338300.0,6.4237,6.4353,6.4199,6.4353,338300.0
2014-08-06 14:00:00,16.64,16.67,16.62,16.67,484300.0,6.4315,6.4431,6.4237,6.4431,484300.0
2014-08-06 14:10:00,16.67,16.68,16.64,16.64,480900.0,6.4431,6.4469,6.4315,6.4315,480900.0
2014-08-06 14:20:00,16.64,16.64,16.59,16.62,364100.0,6.4315,6.4315,6.4121,6.4237,364100.0
2014-08-06 14:30:00,16.62,16.62,16.55,16.55,335500.0,6.4237,6.4237,6.3967,6.3967,335500.0
2014-08-06 14:40:00,16.55,16.56,16.52,16.53,214400.0,6.3967,6.4005,6.3851,6.389,214400.0
2014-08-06 14:50:00,16.53,16.59,16.53,16.53,345100.0,6.389,6.4121,6.389,6.389,345100.0
2014-08-06 15:00:00,16.53,16.59,16.53,16.59,223700.0,6.389,6.4121,6.389,6.4121,223700.0
2014-08-06 15:10:00,16.58,16.59,16.53,16.55,410200.0,6.4083,6.4121,6.389,6.3967,410200.0
2014-08-06 15:20:00,16.55,16.55,16.51,16.55,265500.0,6.3967,6.3967,6.3812,6.3967,265500.0
2014-08-06 15:30:00,16.55,16.61,16.54,16.61,549500.0,6.3967,6.4199,6.3928,6.4199,549500.0
2014-08-06 15:40:00,16.61,16.66,16.59,16.6,1361100.0,6.4199,6.4392,6.4121,6.416,1361100.0
2014-08-06 15:50:00,16.6,16.62,16.56,16.58,1544700.0,6.416,6.4237,6.4005,6.4083,1544700.0
2014-08-07 09:30:00,16.85,16.9,16.65,16.69,1062500.0,6.5126,6.532,6.4353,6.4508,1062500.0
2014-08-07 09:40:00,16.68,16.69,16.58,16.59,540500.0,6.4469,6.4508,6.4083,6.4121,540500.0
2014-08-07 09:50:00,16.59,16.72,16.57,16.68,450000.0,6.4121,6.4624,6.4044,6.4469,450000.0
2014-08-07 10:00:00,16.69,16.71,16.56,16.59,382500.0,6.4508,6.4585,6.4005,6.4121,382500.0
2014-08-07 10:10:00,16.59,16.59,16.46,16.51,413100.0,6.4121,6.4121,6.3619,6.3812,413100.0
2014-08-07 10:20:00,16.5,16.64,16.5,16.62,302400.0,6.3774,6.4315,6.3774,6.4237,302400.0
2014-08-07 10:30:00,16.62,16.62,16.5,16.52,318400.0,6.4237,6.4237,6.3774,6.3851,318400.0
2014-08-07 10:40:00,16.52,16.57,16.44,16.45,304100.0,6.3851,6.4044,6.3542,6.358,304100.0
2014-08-07 10:50:00,16.45,16.5,16.4,16.49,425500.0,6.358,6.3774,6.3387,6.3735,425500.0
2014-08-07 11:00:00,16.49,16.5,16.35,16.39,404900.0,6.3735,6.3774,6.3194,6.3348,404900.0
2014-08-07 11:10:00,16.39,16.4,16.32,16.38,385400.0,6.3348,6.3387,6.3078,6.331,385400.0
2014-08-07 11:20:00,16.38,16.48,16.38,16.47,490200.0,6.331,6.3696,6.331,6.3658,490200.0
2014-08-07 11:30:00,16.48,16.56,16.48,16.48,295300.0,6.3696,6.4005,6.3696,6.3696,295300.0
2014-08-07 11:40:00,16.48,16.48,16.38,16.39,474300.0,6.3696,6.3696,6.331,6.3348,474300.0
2014-08-07 11:50:00,16.38,16.39,16.28,16.31,713800.0,6.331,6.3348,6.2923,6.3039,713800.0
2014-08-07 12:00:00,16.3,16.35,16.29,16.32,254200.0,6.3001,6.3194,6.2962,6.3078,254200.0
2014-08-07 12:10:00,16.32,16.32,16.17,16.18,441000.0,6.3078,6.3078,6.2498,6.2537,441000.0
2014-08-07 12:20:00,16.17,16.24,16.1,16.2,581100.0,6.2498,6.2769,6.2228,6.2614,581100.0
2014-08-07 12:30:00,16.2,16.21,16.14,16.19,543400.0,6.2614,6.2653,6.2382,6.2575,543400.0
2014-08-07 12:40:00,16.19,16.32,16.19,16.31,324800.0,6.2575,6.3078,6.2575,6.3039,324800.0
2014-08-07 12:50:00,16.32,16.33,16.24,16.24,183200.0,6.3078,6.3117,6.2769,6.2769,183200.0
2014-08-07 13:00:00,16.23,16.32,16.22,16.3,342200.0,6.273,6.3078,6.2691,6.3001,342200.0
2014-08-07 13:10:00,16.3,16.32,16.25,16.3,306900.0,6.3001,6.3078,6.2807,6.3001,306900.0
2014-08-07 13:20:00,16.29,16.3,16.25,16.26,602500.0,6.2962,6.3001,6.2807,6.2846,602500.0
2014-08-07 13:30:00,16.27,16.27,16.2,16.27,354100.0,6.2885,6.2885,6.2614,6.2885,354100.0
2014-08-07 13:40:00,16.27,16.29,16.24,16.27,238300.0,6.2885,6.2962,6.2769,6.2885,238300.0
2014-08-07 13:50:00,16.27,16.35,16.25,16.32,370100.0,6.2885,6.3194,6.2807,6.3078,370100.0
2014-08-07 14:00:00,16.32,16.41,16.28,16.39,410700.0,6.3078,6.3426,6.2923,6.3348,410700.0
2014-08-07 14:10:00,16.39,16.4,16.29,16.32,235000.0,6.3348,6.3387,6.2962,6.3078,235000.0
2014-08-07 14:20:00,16.32,16.36,16.3,16.33,238100.0,6.3078,6.3232,6.3001,6.3117,238100.0
2014-08-07 14:30:00,16.33,16.38,16.31,16.31,232700.0,6.3117,6.331,6.3039,6.3039,232700.0
2014-08-07 14:40:00,16.32,16.35,16.28,16.32,244900.0,6.3078,6.3194,6.2923,6.3078,244900.0
2014-08-07 14:50:00,16.32,16.34,16.27,16.29,246700.0,6.3078,6.3155,6.2885,6.2962,246700.0
2014-08-07 15:00:00,16.29,16.31,16.23,16.26,289200.0,6.2962,6.3039,6.273,6.2846,289200.0
2014-08-07 15:10:00,16.26,16.3,16.2,16.27,317300.0,6.2846,6.3001,6.2614,6.2885,317300.0
2014-08-07 15:20:00,16.26,16.28,16.23,16.27,450700.0,6.2846,6.2923,6.273,6.2885,450700.0
2014-08-07 15:30:00,16.28,16.34,16.25,16.32,864400.0,6.2923,6.3155,6.2807,6.3078,864400.0
2014-08-07 15:40:00,16.32,16.36,16.31,16.35,867300.0,6.3078,6.3232,6.3039,6.3194,867300.0
2014-08-07 15:50:00,16.36,16.4,16.35,16.35,1316000.0,6.3232,6.3387,6.3194,6.3194,1316000.0
2014-08-08 09:30:00,15.92,15.96,15.79,15.8,1447900.0,6.1532,6.1686,6.1029,6.1068,1447900.0
2014-08-08 09:40:00,15.8,15.86,15.77,15.85,939900.0,6.1068,6.13,6.0952,6.1261,939900.0
2014-08-08 09:50:00,15.85,15.9,15.81,15.88,749200.0,6.1261,6.1455,6.1107,6.1377,749200.0
2014-08-08 10:00:00,15.88,15.93,15.84,15.9,736300.0,6.1377,6.157,6.1223,6.1455,736300.0
2014-08-08 10:10:00,15.9,15.92,15.87,15.9,930100.0,6.1455,6.1532,6.1339,6.1455,930100.0
2014-08-08 10:20:00,15.89,15.91,15.8,15.8,972500.0,6.1416,6.1493,6.1068,6.1068,972500.0
2014-08-08 10:30:00,15.8,15.88,15.78,15.86,984800.0,6.1068,6.1377,6.0991,6.13,984800.0
2014-08-08 10:40:00,15.86,15.9,15.83,15.84,772200.0,6.13,6.1455,6.1184,6.1223,772200.0
2014-08-08 10:50:00,15.84,15.86,15.8,15.81,348700.0,6.1223,6.13,6.1068,6.1107,348700.0
2014-08-08 11:00:00,15.81,15.87,15.77,15.83,425000.0,6.1107,6.1339,6.0952,6.1184,425000.0
2014-08-08 11:10:00,15.84,15.85,15.75,15.77,703000.0,6.1223,6.1261,6.0875,6.0952,703000.0
2014-08-08 11:20:00,15.77,15.79,15.74,15.77,577500.0,6.0952,6.1029,6.0836,6.0952,577500.0
2014-08-08 11:30:00,15.77,15.77,15.72,15.74,486500.0,6.0952,6.0952,6.0759,6.0836,486500.0
2014-08-08 11:40:00,15.74,15.74,15.7,15.71,502800.0,6.0836,6.0836,6.0682,6.072,502800.0
2014-08-08 11:50:00,15.72,15.76,15.71,15.75,276500.0,6.0759,6.0913,6.072,6.0875,276500.0
2014-08-08 12:00:00,15.75,15.82,15.75,15.78,432600.0,6.0875,6.1145,6.0875,6.0991,432600.0
2014-08-08 12:10:00,15.78,15.8,15.75,15.76,168300.0,6.0991,6.1068,6.0875,6.0913,168300.0
2014-08-08 12:20:00,15.75,15.8,15.74,15.76,381500.0,6.0875,6.1068,6.0836,6.0913,381500.0
2014-08-08 12:30:00,15.76,15.8,15.74,15.79,173700.0,6.0913,6.1068,6.0836,6.1029,173700.0
2014-08-08 12:40:00,15.79,15.81,15.78,15.79,114700.0,6.1029,6.1107,6.0991,6.1029,114700.0
2014-08-08 12:50:00,15.79,15.81,15.76,15.77,137800.0,6.1029,6.1107,6.0913,6.0952,137800.0
2014-08-08 13:00:00,15.77,15.78,15.74,15.77,220700.0,6.0952,6.0991,6.0836,6.0952,220700.0
2014-08-08 13:10:00,15.76,15.84,15.75,15.82,427400.0,6.0913,6.1223,6.0875,6.1145,427400.0
2014-08-08 13:20:00,15.81,15.92,15.81,15.92,451300.0,6.1107,6.1532,6.1107,6.1532,451300.0
2014-08-08 13:30:00,15.92,15.93,15.87,15.93,131100.0,6.1532,6.157,6.1339,6.157,131100.0
2014-08-08 13:40:00,15.92,15.97,15.91,15.94,293600.0,6.1532,6.1725,6.1493,6.1609,293600.0
2014-08-08 13:50:00,15.93,15.94,15.9,15.93,186100.0,6.157,6.1609,6.1455,6.157,186100.0
2014-08-08 14:00:00,15.93,15.98,15.93,15.95,227400.0,6.157,6.1764,6.157,6.1648,227400.0
2014-08-08 14:10:00,15.95,15.96,15.88,15.91,255000.0,6.1648,6.1686,6.1377,6.1493,255000.0
2014-08-08 14:20:00,15.91,15.93,15.88,15.91,198800.0,6.1493,6.157,6.1377,6.1493,198800.0
2014-08-08 14:30:00,15.91,15.97,15.9,15.97,251800.0,6.1493,6.1725,6.1455,6.1725,251800.0
2014-08-08 14:40:00,15.97,15.98,15.94,15.97,171200.0,6.1725,6.1764,6.1609,6.1725,171200.0
2014-08-08 14:50:00,15.96,15.98,15.95,15.97,114100.0,6.1686,6.1764,6.1648,6.1725,114100.0
2014-08-08 15:00:00,15.97,15.97,15.91,15.93,156100.0,6.1725,6.1725,6.1493,6.157,156100.0
2014-08-08 15:10:00,15.93,15.96,15.92,15.94,226000.0,6.157,6.1686,6.1532,6.1609,226000.0
2014-08-08 15:20:00,15.93,15.97,15.93,15.97,221100.0,6.157,6.1725,6.157,6.1725,221100.0
2014-08-08 15:30:00,15.96,15.97,15.92,15.93,263000.0,6.1686,6.1725,6.1532,6.157,263000.0
2014-08-08 15:40:00,15.93,15.94,15.92,15.92,424700.0,6.157,6.1609,6.1532,6.1532,424700.0
2014-08-08 15:50:00,15.93,15.99,15.9,15.95,1902600.0,6.157,6.1802,6.1455,6.1648,1902600.0
2014-08-11 09:30:00,16.07,16.17,15.94,16.14,895300.0,6.2112,6.2498,6.1609,6.2382,895300.0
2014-08-11 09:40:00,16.13,16.21,16.13,16.19,624100.0,6.2344,6.2653,6.2344,6.2575,624100.0
2014-08-11 09:50:00,16.2,16.33,16.2,16.28,585400.0,6.2614,6.3117,6.2614,6.2923,585400.0
2014-08-11 10:00:00,16.29,16.29,16.19,16.25,648300.0,6.2962,6.2962,6.2575,6.2807,648300.0
2014-08-11 10:10:00,16.25,16.26,16.13,16.14,555800.0,6.2807,6.2846,6.2344,6.2382,555800.0
2014-08-11 10:20:00,16.13,16.16,16.08,16.11,362600.0,6.2344,6.2459,6.215,6.2266,362600.0
2014-08-11 10:30:00,16.1,16.13,16.07,16.11,337500.0,6.2228,6.2344,6.2112,6.2266,337500.0
2014-08-11 10:40:00,16.11,16.21,16.11,16.18,267300.0,6.2266,6.2653,6.2266,6.2537,267300.0
2014-08-11 10:50:00,16.18,16.25,16.18,16.24,420900.0,6.2537,6.2807,6.2537,6.2769,420900.0
2014-08-11 11:00:00,16.23,16.26,16.2,16.25,191500.0,6.273,6.2846,6.2614,6.2807,191500.0
2014-08-11 11:10:00,16.25,16.26,16.23,16.25,231100.0,6.2807,6.2846,6.273,6.2807,231100.0
2014-08-11 11:20:00,16.25,16.25,16.19,16.21,267700.0,6.2807,6.2807,6.2575,6.2653,267700.0
2014-08-11 11:30:00,16.21,16.22,16.15,16.18,138900.0,6.2653,6.2691,6.2421,6.2537,138900.0
2014-08-11 11:40:00,16.18,16.19,16.14,16.15,105400.0,6.2537,6.2575,6.2382,6.2421,105400.0
2014-08-11 11:50:00,16.15,16.19,16.13,16.14,184200.0,6.2421,6.2575,6.2344,6.2382,184200.0
2014-08-11 12:00:00,16.14,16.16,16.11,16.15,173400.0,6.2382,6.2459,6.2266,6.2421,173400.0
2014-08-11 12:10:00,16.15,16.16,16.12,16.16,94900.0,6.2421,6.2459,6.2305,6.2459,94900.0
2014-08-11 12:20:00,16.16,16.23,16.16,16.17,279900.0,6.2459,6.273,6.2459,6.2498,279900.0
2014-08-11 12:30:00,16.17,16.21,16.15,16.2,153900.0,6.2498,6.2653,6.2421,6.2614,153900.0
2014-08-11 12:40:00,16.2,16.22,16.2,16.22,250400.0,6.2614,6.2691,6.2614,6.2691,250400.0
2014-08-11 12:50:00,16.22,16.26,16.21,16.23,308100.0,6.2691,6.2846,6.2653,6.273,308100.0
2014-08-11 13:00:00,16.23,16.25,16.21,16.24,182900.0,6.273,6.2807,6.2653,6.2769,182900.0
2014-08-11 13:10:00,16.25,16.27,16.23,16.26,104300.0,6.2807,6.2885,6.273,6.2846,104300.0
2014-08-11 13:20:00,16.26,16.26,16.21,16.21,1005200.0,6.2846,6.2846,6.2653,6.2653,1005200.0
2014-08-11 13:30:00,16.22,16.24,16.21,16.23,244400.0,6.2691,6.2769,6.2653,6.273,244400.0
2014-08-11 13:40:00,16.23,16.26,16.22,16.25,298200.0,6.273,6.2846,6.2691,6.2807,298200.0
2014-08-11 13:50:00,16.25,16.26,16.21,16.23,316600.0,6.2807,6.2846,6.2653,6.273,316600.0
2014-08-11 14:00:00,16.23,16.25,16.21,16.25,210000.0,6.273,6.2807,6.2653,6.2807,210000.0
2014-08-11 14:10:00,16.25,16.31,16.22,16.3,332000.0,6.2807,6.3039,6.2691,6.3001,332000.0
2014-08-11 14:20:00,16.29,16.34,16.28,16.3,509200.0,6.2962,6.3155,6.2923,6.3001,509200.0
2014-08-11 14:30:00,16.3,16.34,16.28,16.32,320100.0,6.3001,6.3155,6.2923,6.3078,320100.0
2014-08-11 14:40:00,16.33,16.41,16.32,16.4,852000.0,6.3117,6.3426,6.3078,6.3387,852000.0
2014-08-11 14:50:00,16.4,16.45,16.38,16.38,477200.0,6.3387,6.358,6.331,6.331,477200.0
2014-08-11 15:00:00,16.38,16.41,16.37,16.38,516700.0,6.331,6.3426,6.3271,6.331,516700.0
2014-08-11 15:10:00,16.38,16.4,16.36,16.38,359100.0,6.331,6.3387,6.3232,6.331,359100.0
2014-08-11 15:20:00,16.38,16.43,16.38,16.42,495200.0,6.331,6.3503,6.331,6.3464,495200.0
2014-08-11 15:30:00,16.42,16.47,16.41,16.46,488200.0,6.3464,6.3658,6.3426,6.3619,488200.0
2014-08-11 15:40:00,16.46,16.48,16.42,16.46,1193700.0,6.3619,6.3696,6.3464,6.3619,1193700.0
2014-08-11 15:50:00,16.46,16.47,16.44,16.47,1284100.0,6.3619,6.3658,6.3542,6.3658,1284100.0
2014-08-12 09:30:00,16.38,16.55,16.26,16.54,1107500.0,6.331,6.3967,6.2846,6.3928,1107500.0
2014-08-12 09:40:00,16.55,16.58,16.47,16.56,518800.0,6.3967,6.4083,6.3658,6.4005,518800.0
2014-08-12 09:50:00,16.56,16.57,16.47,16.5,496500.0,6.4005,6.4044,6.3658,6.3774,496500.0
2014-08-12 10:00:00,16.49,16.56,16.44,16.47,373800.0,6.3735,6.4005,6.3542,6.3658,373800.0
2014-08-12 10:10:00,16.47,16.48,16.38,16.42,339300.0,6.3658,6.3696,6.331,6.3464,339300.0
2014-08-12 10:20:00,16.41,16.46,16.4,16.43,355200.0,6.3426,6.3619,6.3387,6.3503,355200.0
2014-08-12 10:30:00,16.43,16.44,16.3,16.3,371100.0,6.3503,6.3542,6.3001,6.3001,371100.0
2014-08-12 10:40:00,16.3,16.32,16.26,16.3,385600.0,6.3001,6.3078,6.2846,6.3001,385600.0
2014-08-12 10:50:00,16.3,16.37,16.3,16.35,108500.0,6.3001,6.3271,6.3001,6.3194,108500.0
2014-08-12 11:00:00,16.34,16.34,16.25,16.27,196500.0,6.3155,6.3155,6.2807,6.2885,196500.0
2014-08-12 11:10:00,16.27,16.28,16.16,16.18,332500.0,6.2885,6.2923,6.2459,6.2537,332500.0
2014-08-12 11:20:00,16.19,16.25,16.18,16.23,185600.0,6.2575,6.2807,6.2537,6.273,185600.0
2014-08-12 11:30:00,16.23,16.28,16.22,16.24,123100.0,6.273,6.2923,6.2691,6.2769,123100.0
2014-08-12 11:40:00,16.23,16.31,16.23,16.28,249100.0,6.273,6.3039,6.273,6.2923,249100.0
2014-08-12 11:50:00,16.29,16.32,16.26,16.26,207800.0,6.2962,6.3078,6.2846,6.2846,207800.0
2014-08-12 12:00:00,16.26,16.27,16.22,16.24,186300.0,6.2846,6.2885,6.2691,6.2769,186300.0
2014-08-12 12:10:00,16.24,16.29,16.23,16.24,171600.0,6.2769,6.2962,6.273,6.2769,171600.0
2014-08-12 12:20:00,16.25,16.29,16.25,16.28,100800.0,6.2807,6.2962,6.2807,6.2923,100800.0
2014-08-12 12:30:00,16.29,16.33,16.26,16.27,376900.0,6.2962,6.3117,6.2846,6.2885,376900.0
2014-08-12 12:40:00,16.27,16.31,16.26,16.29,117300.0,6.2885,6.3039,6.2846,6.2962,117300.0
2014-08-12 12:50:00,16.29,16.29,16.25,16.25,76700.0,6.2962,6.2962,6.2807,6.2807,76700.0
2014-08-12 13:00:00,16.25,16.31,16.25,16.3,102600.0,6.2807,6.3039,6.2807,6.3001,102600.0
2014-08-12 13:10:00,16.3,16.31,16.29,16.3,104800.0,6.3001,6.3039,6.2962,6.3001,104800.0
2014-08-12 13:20:00,16.3,16.32,16.28,16.32,89200.0,6.3001,6.3078,6.2923,6.3078,89200.0
2014-08-12 13:30:00,16.32,16.32,16.28,16.29,95900.0,6.3078,6.3078,6.2923,6.2962,95900.0
2014-08-12 13:40:00,16.29,16.3,16.26,16.28,99000.0,6.2962,6.3001,6.2846,6.2923,99000.0
2014-08-12 13:50:00,16.29,16.3,16.28,16.3,89600.0,6.2962,6.3001,6.2923,6.3001,89600.0
2014-08-12 14:00:00,16.29,16.3,16.19,16.2,213400.0,6.2962,6.3001,6.2575,6.2614,213400.0
2014-08-12 14:10:00,16.2,16.23,16.2,16.23,374500.0,6.2614,6.273,6.2614,6.273,374500.0
2014-08-12 14:20:00,16.23,16.26,16.19,16.21,354200.0,6.273,6.2846,6.2575,6.2653,354200.0
2014-08-12 14:30:00,16.21,16.23,16.17,16.23,737800.0,6.2653,6.273,6.2498,6.273,737800.0
2014-08-12 14:40:00,16.22,16.23,16.19,16.19,364100.0,6.2691,6.273,6.2575,6.2575,364100.0
2014-08-12 14:50:00,16.2,16.2,16.15,16.16,215400.0,6.2614,6.2614,6.2421,6.2459,215400.0
2014-08-12 15:00:00,16.16,16.21,16.13,16.18,631000.0,6.2459,6.2653,6.2344,6.2537,631000.0
2014-08-12 15:10:00,16.18,16.21,16.17,16.18,190800.0,6.2537,6.2653,6.2498,6.2537,190800.0
2014-08-12 15:20:00,16.18,16.19,16.13,16.14,392700.0,6.2537,6.2575,6.2344,6.2382,392700.0
2014-08-12 15:30:00,16.14,16.19,16.13,16.17,337700.0,6.2382,6.2575,6.2344,6.2498,337700.0
2014-08-12 15:40:00,16.17,16.21,16.16,16.18,653100.0,6.2498,6.2653,6.2459,6.2537,653100.0
2014-08-12 15:50:00,16.18,16.22,16.17,16.19,771700.0,6.2537,6.2691,6.2498,6.2575,771700.0
2014-08-13 09:30:00,16.34,16.4,16.26,16.28,460000.0,6.3155,6.3387,6.2846,6.2923,460000.0
2014-08-13 09:40:00,16.28,16.31,16.22,16.24,238800.0,6.2923,6.3039,6.2691,6.2769,238800.0
2014-08-13 09:50:00,16.23,16.25,16.16,16.17,235500.0,6.273,6.2807,6.2459,6.2498,235500.0
2014-08-13 10:00:00,16.18,16.25,16.17,16.24,187900.0,6.2537,6.2807,6.2498,6.2769,187900.0
2014-08-13 10:10:00,16.23,16.23,16.19,16.21,217800.0,6.273,6.273,6.2575,6.2653,217800.0
2014-08-13 10:20:00,16.21,16.31,16.21,16.31,462300.0,6.2653,6.3039,6.2653,6.3039,462300.0
2014-08-13 10:30:00,16.31,16.43,16.31,16.43,330400.0,6.3039,6.3503,6.3039,6.3503,330400.0
2014-08-13 10:40:00,16.42,16.42,16.34,16.34,310800.0,6.3464,6.3464,6.3155,6.3155,310800.0
2014-08-13 10:50:00,16.34,16.36,16.28,16.28,186700.0,6.3155,6.3232,6.2923,6.2923,186700.0
2014-08-13 11:00:00,16.27,16.29,15.93,16.0,1273400.0,6.2885,6.2962,6.157,6.1841,1273400.0
2014-08-13 11:10:00,16.01,16.23,15.68,15.84,3316800.0,6.188,6.273,6.0604,6.1223,3316800.0
2014-08-13 11:20:00,15.83,16.04,15.42,15.42,4963600.0,6.1184,6.1996,5.9599,5.9599,4963600.0
2014-08-13 11:30:00,15.43,15.66,15.23,15.65,6988500.0,5.9638,6.0527,5.8865,6.0488,6988500.0
2014-08-13 11:40:00,15.65,15.83,15.59,15.82,5428200.0,6.0488,6.1184,6.0256,6.1145,5428200.0
2014-08-13 11:50:00,15.81,15.95,15.8,15.95,4248700.0,6.1107,6.1648,6.1068,6.1648,4248700.0
2014-08-13 12:00:00,15.95,16.24,15.95,16.13,4340900.0,6.1648,6.2769,6.1648,6.2344,4340900.0
2014-08-13 12:10:00,16.13,16.18,15.96,16.03,2614700.0,6.2344,6.2537,6.1686,6.1957,2614700.0
2014-08-13 12:20:00,16.03,16.08,15.98,16.07,612400.0,6.1957,6.215,6.1764,6.2112,612400.0
2014-08-13 12:30:00,16.07,16.12,15.88,15.89,894000.0,6.2112,6.2305,6.1377,6.1416,894000.0
2014-08-13 12:40:00,15.89,16.03,15.88,16.03,480900.0,6.1416,6.1957,6.1377,6.1957,480900.0
2014-08-13 12:50:00,16.02,16.08,15.99,16.01,354600.0,6.1918,6.215,6.1802,6.188,354600.0
2014-08-13 13:00:00,16.01,16.12,15.94,16.11,387400.0,6.188,6.2305,6.1609,6.2266,387400.0
2014-08-13 13:10:00,16.12,16.18,16.05,16.05,630400.0,6.2305,6.2537,6.2034,6.2034,630400.0
2014-08-13 13:20:00,16.05,16.05,15.86,15.89,661600.0,6.2034,6.2034,6.13,6.1416,661600.0
2014-08-13 13:30:00,15.89,15.91,15.83,15.86,1145400.0,6.1416,6.1493,6.1184,6.13,1145400.0
2014-08-13 13:40:00,15.86,15.91,15.77,15.9,1233400.0,6.13,6.1493,6.0952,6.1455,1233400.0
2014-08-13 13:50:00,15.9,15.9,15.84,15.85,901800.0,6.1455,6.1455,6.1223,6.1261,901800.0
2014-08-13 14:00:00,15.86,15.87,15.72,15.72,1090000.0,6.13,6.1339,6.0759,6.0759,1090000.0
2014-08-13 14:10:00,15.72,15.74,15.58,15.68,2567400.0,6.0759,6.0836,6.0218,6.0604,2567400.0
2014-08-13 14:20:00,15.68,15.78,15.62,15.74,1180500.0,6.0604,6.0991,6.0372,6.0836,1180500.0
2014-08-13 14:30:00,15.74,15.74,15.58,15.6,966600.0,6.0836,6.0836,6.0218,6.0295,966600.0
2014-08-13 14:40:00,15.6,15.65,15.56,15.62,425700.0,6.0295,6.0488,6.014,6.0372,425700.0
2014-08-13 14:50:00,15.63,15.69,15.56,15.57,663400.0,6.0411,6.0643,6.014,6.0179,663400.0
2014-08-13 15:00:00,15.56,15.6,15.52,15.58,1278200.0,6.014,6.0295,5.9986,6.0218,1278200.0
2014-08-13 15:10:00,15.58,15.65,15.56,15.65,747700.0,6.0218,6.0488,6.014,6.0488,747700.0
2014-08-13 15:20:00,15.65,15.65,15.6,15.61,648200.0,6.0488,6.0488,6.0295,6.0334,648200.0
2014-08-13 15:30:00,15.6,15.61,15.49,15.52,1774500.0,6.0295,6.0334,5.987,5.9986,1774500.0
2014-08-13 15:40:00,15.52,15.52,15.43,15.45,2050000.0,5.9986,5.9986,5.9638,5.9715,2050000.0
2014-08-13 15:50:00,15.45,15.47,15.38,15.46,3102900.0,5.9715,5.9793,5.9445,5.9754,3102900.0
2014-08-14 09:30:00,15.55,15.57,15.34,15.52,1475300.0,6.0102,6.0179,5.929,5.9986,1475300.0
2014-08-14 09:40:00,15.53,15.72,15.52,15.65,857300.0,6.0024,6.0759,5.9986,6.0488,857300.0
2014-08-14 09:50:00,15.65,15.73,15.64,15.71,1120200.0,6.0488,6.0797,6.045,6.072,1120200.0
2014-08-14 10:00:00,15.71,15.71,15.48,15.51,1217900.0,6.072,6.072,5.9831,5.9947,1217900.0
2014-08-14 10:10:00,15.51,15.62,15.46,15.56,898500.0,5.9947,6.0372,5.9754,6.014,898500.0
2014-08-14 10:20:00,15.56,15.71,15.55,15.65,738900.0,6.014,6.072,6.0102,6.0488,738900.0
2014-08-14 10:30:00,15.65,15.65,15.56,15.59,448500.0,6.0488,6.0488,6.014,6.0256,448500.0
2014-08-14 10:40:00,15.59,15.6,15.54,15.54,283100.0,6.0256,6.0295,6.0063,6.0063,283100.0
2014-08-14 10:50:00,15.55,15.55,15.5,15.5,225300.0,6.0102,6.0102,5.9909,5.9909,225300.0
2014-08-14 11:00:00,15.5,15.52,15.45,15.46,395100.0,5.9909,5.9986,5.9715,5.9754,395100.0
2014-08-14 11:10:00,15.47,15.54,15.46,15.48,294500.0,5.9793,6.0063,5.9754,5.9831,294500.0
2014-08-14 11:20:00,15.48,15.48,15.34,15.4,625500.0,5.9831,5.9831,5.929,5.9522,625500.0
2014-08-14 11:30:00,15.41,15.43,15.35,15.35,205700.0,5.9561,5.9638,5.9329,5.9329,205700.0
2014-08-14 11:40:00,15.35,15.38,15.26,15.28,589400.0,5.9329,5.9445,5.8981,5.9058,589400.0
2014-08-14 11:50:00,15.28,15.38,15.27,15.38,379600.0,5.9058,5.9445,5.902,5.9445,379600.0
2014-08-14 12:00:00,15.38,15.39,15.29,15.39,453800.0,5.9445,5.9483,5.9097,5.9483,453800.0
2014-08-14 12:10:00,15.39,15.45,15.38,15.45,1435300.0,5.9483,5.9715,5.9445,5.9715,1435300.0
2014-08-14 12:20:00,15.44,15.49,15.44,15.48,491400.0,5.9677,5.987,5.9677,5.9831,491400.0
2014-08-14 12:30:00,15.47,15.51,15.47,15.47,394300.0,5.9793,5.9947,5.9793,5.9793,394300.0
2014-08-14 12:40:00,15.47,15.48,15.42,15.42,364400.0,5.9793,5.9831,5.9599,5.9599,364400.0
2014-08-14 12:50:00,15.43,15.43,15.34,15.37,245300.0,5.9638,5.9638,5.929,5.9406,245300.0
2014-08-14 13:00:00,15.37,15.4,15.36,15.37,213200.0,5.9406,5.9522,5.9367,5.9406,213200.0
2014-08-14 13:10:00,15.37,15.41,15.35,15.38,470700.0,5.9406,5.9561,5.9329,5.9445,470700.0
2014-08-14 13:20:00,15.39,15.43,15.38,15.43,194400.0,5.9483,5.9638,5.9445,5.9638,194400.0
2014-08-14 13:30:00,15.42,15.43,15.38,15.39,249000.0,5.9599,5.9638,5.9445,5.9483,249000.0
2014-08-14 13:40:00,15.38,15.42,15.33,15.37,342600.0,5.9445,5.9599,5.9251,5.9406,342600.0
2014-08-14 13:50:00,15.37,15.41,15.34,15.36,430300.0,5.9406,5.9561,5.929,5.9367,430300.0
2014-08-14 14:00:00,15.36,15.38,15.32,15.37,371000.0,5.9367,5.9445,5.9213,5.9406,371000.0
2014-08-14 14:10:00,15.37,15.39,15.31,15.32,272800.0,5.9406,5.9483,5.9174,5.9213,272800.0
2014-08-14 14:20:00,15.32,15.35,15.26,15.27,404500.0,5.9213,5.9329,5.8981,5.902,404500.0
2014-08-14 14:30:00,15.27,15.36,15.25,15.35,443600.0,5.902,5.9367,5.8942,5.9329,443600.0
2014-08-14 14:40:00,15.35,15.45,15.33,15.39,575600.0,5.9329,5.9715,5.9251,5.9483,575600.0
2014-08-14 14:50:00,15.39,15.46,15.39,15.43,272900.0,5.9483,5.9754,5.9483,5.9638,272900.0
2014-08-14 15:00:00,15.44,15.45,15.39,15.42,424800.0,5.9677,5.9715,5.9483,5.9599,424800.0
2014-08-14 15:10:00,15.41,15.44,15.38,15.4,432000.0,5.9561,5.9677,5.9445,5.9522,432000.0
2014-08-14 15:20:00,15.39,15.44,15.37,15.43,316500.0,5.9483,5.9677,5.9406,5.9638,316500.0
2014-08-14 15:30:00,15.43,15.43,15.4,15.41,199200.0,5.9638,5.9638,5.9522,5.9561,199200.0
2014-08-14 15:40:00,15.4,15.44,15.38,15.39,912400.0,5.9522,5.9677,5.9445,5.9483,912400.0
2014-08-14 15:50:00,15.4,15.46,15.39,15.46,1962200.0,5.9522,5.9754,5.9483,5.9754,1962200.0
2014-08-15 09:30:00,15.84,16.04,15.84,15.94,1492200.0,6.1223,6.1996,6.1223,6.1609,1492200.0
2014-08-15 09:40:00,15.93,16.06,15.93,16.05,1486000.0,6.157,6.2073,6.157,6.2034,1486000.0
2014-08-15 09:50:00,16.04,16.15,16.04,16.07,1605100.0,6.1996,6.2421,6.1996,6.2112,1605100.0
2014-08-15 10:00:00,16.07,16.07,15.99,16.02,967100.0,6.2112,6.2112,6.1802,6.1918,967100.0
2014-08-15 10:10:00,16.02,16.1,16.01,16.08,557500.0,6.1918,6.2228,6.188,6.215,557500.0
2014-08-15 10:20:00,16.07,16.12,16.02,16.11,424300.0,6.2112,6.2305,6.1918,6.2266,424300.0
2014-08-15 10:30:00,16.11,16.17,16.11,16.15,516000.0,6.2266,6.2498,6.2266,6.2421,516000.0
2014-08-15 10:40:00,16.15,16.2,15.98,16.04,964200.0,6.2421,6.2614,6.1764,6.1996,964200.0
2014-08-15 10:50:00,16.03,16.05,15.9,16.05,871800.0,6.1957,6.2034,6.1455,6.2034,871800.0
2014-08-15 11:00:00,16.04,16.05,15.95,16.01,671000.0,6.1996,6.2034,6.1648,6.188,671000.0
2014-08-15 11:10:00,16.01,16.11,16.01,16.06,394100.0,6.188,6.2266,6.188,6.2073,394100.0
2014-08-15 11:20:00,16.04,16.04,15.98,15.98,414200.0,6.1996,6.1996,6.1764,6.1764,414200.0
2014-08-15 11:30:00,15.98,16.07,15.96,16.07,358900.0,6.1764,6.2112,6.1686,6.2112,358900.0
2014-08-15 11:40:00,16.07,16.07,15.99,16.01,410300.0,6.2112,6.2112,6.1802,6.188,410300.0
2014-08-15 11:50:00,16.02,16.02,15.93,16.0,464500.0,6.1918,6.1918,6.157,6.1841,464500.0
2014-08-15 12:00:00,16.01,16.06,15.97,16.05,228600.0,6.188,6.2073,6.1725,6.2034,228600.0
2014-08-15 12:10:00,16.05,16.07,16.03,16.07,312800.0,6.2034,6.2112,6.1957,6.2112,312800.0
2014-08-15 12:20:00,16.07,16.12,16.04,16.12,245400.0,6.2112,6.2305,6.1996,6.2305,245400.0
2014-08-15 12:30:00,16.12,16.17,16.11,16.13,421700.0,6.2305,6.2498,6.2266,6.2344,421700.0
2014-08-15 12:40:00,16.13,16.15,16.08,16.09,189500.0,6.2344,6.2421,6.215,6.2189,189500.0
2014-08-15 12:50:00,16.09,16.12,16.08,16.09,184000.0,6.2189,6.2305,6.215,6.2189,184000.0
2014-08-15 13:00:00,16.09,16.12,16.06,16.12,166800.0,6.2189,6.2305,6.2073,6.2305,166800.0
2014-08-15 13:10:00,16.12,16.14,16.08,16.12,196200.0,6.2305,6.2382,6.215,6.2305,196200.0
2014-08-15 13:20:00,16.13,16.19,16.13,16.18,575000.0,6.2344,6.2575,6.2344,6.2537,575000.0
2014-08-15 13:30:00,16.18,16.18,16.13,16.15,1134300.0,6.2537,6.2537,6.2344,6.2421,1134300.0
2014-08-15 13:40:00,16.15,16.19,16.12,16.15,1003800.0,6.2421,6.2575,6.2305,6.2421,1003800.0
2014-08-15 13:50:00,16.16,16.2,16.15,16.18,743000.0,6.2459,6.2614,6.2421,6.2537,743000.0
2014-08-15 14:00:00,16.17,16.25,16.17,16.21,444300.0,6.2498,6.2807,6.2498,6.2653,444300.0
2014-08-15 14:10:00,16.2,16.24,16.19,16.24,475400.0,6.2614,6.2769,6.2575,6.2769,475400.0
2014-08-15 14:20:00,16.24,16.3,16.22,16.27,421700.0,6.2769,6.3001,6.2691,6.2885,421700.0
2014-08-15 14:30:00,16.27,16.45,16.27,16.44,1238200.0,6.2885,6.358,6.2885,6.3542,1238200.0
2014-08-15 14:40:00,16.44,16.46,16.34,16.35,1068100.0,6.3542,6.3619,6.3155,6.3194,1068100.0
2014-08-15 14:50:00,16.35,16.4,16.33,16.38,553000.0,6.3194,6.3387,6.3117,6.331,553000.0
2014-08-15 15:00:00,16.38,16.41,16.34,16.37,490000.0,6.331,6.3426,6.3155,6.3271,490000.0
2014-08-15 15:10:00,16.36,16.45,16.36,16.45,630100.0,6.3232,6.358,6.3232,6.358,630100.0
2014-08-15 15:20:00,16.44,16.51,16.43,16.5,841100.0,6.3542,6.3812,6.3503,6.3774,841100.0
2014-08-15 15:30:00,16.5,16.52,16.45,16.51,1151500.0,6.3774,6.3851,6.358,6.3812,1151500.0
2014-08-15 15:40:00,16.51,16.55,16.49,16.5,1785200.0,6.3812,6.3967,6.3735,6.3774,1785200.0
2014-08-15 15:50:00,16.5,16.55,16.5,16.5,2898900.0,6.3774,6.3967,6.3774,6.3774,2898900.0
2014-08-18 09:30:00,17.0,17.01,16.79,16.79,2448100.0,6.5706,6.5745,6.4894,6.4894,2448100.0
2014-08-18 09:40:00,16.79,16.81,16.63,16.67,1997400.0,6.4894,6.4972,6.4276,6.4431,1997400.0
2014-08-18 09:50:00,16.67,16.71,16.45,16.49,1219000.0,6.4431,6.4585,6.358,6.3735,1219000.0
2014-08-18 10:00:00,16.5,16.63,16.48,16.54,1322600.0,6.3774,6.4276,6.3696,6.3928,1322600.0
2014-08-18 10:10:00,16.54,16.61,16.46,16.56,778800.0,6.3928,6.4199,6.3619,6.4005,778800.0
2014-08-18 10:20:00,16.56,16.6,16.53,16.57,869700.0,6.4005,6.416,6.389,6.4044,869700.0
2014-08-18 10:30:00,16.57,16.57,16.49,16.49,564300.0,6.4044,6.4044,6.3735,6.3735,564300.0
2014-08-18 10:40:00,16.48,16.5,16.45,16.46,486700.0,6.3696,6.3774,6.358,6.3619,486700.0
2014-08-18 10:50:00,16.46,16.54,16.46,16.54,471800.0,6.3619,6.3928,6.3619,6.3928,471800.0
2014-08-18 11:00:00,16.54,16.68,16.53,16.63,555000.0,6.3928,6.4469,6.389,6.4276,555000.0
2014-08-18 11:10:00,16.63,16.77,16.63,16.68,646000.0,6.4276,6.4817,6.4276,6.4469,646000.0
2014-08-18 11:20:00,16.68,16.74,16.68,16.71,303800.0,6.4469,6.4701,6.4469,6.4585,303800.0
2014-08-18 11:30:00,16.72,16.76,16.67,16.76,317100.0,6.4624,6.4778,6.4431,6.4778,317100.0
2014-08-18 11:40:00,16.76,16.86,16.73,16.85,1031800.0,6.4778,6.5165,6.4663,6.5126,1031800.0
2014-08-18 11:50:00,16.85,16.88,16.8,16.86,416000.0,6.5126,6.5242,6.4933,6.5165,416000.0
2014-08-18 12:00:00,16.86,16.86,16.72,16.76,815600.0,6.5165,6.5165,6.4624,6.4778,815600.0
2014-08-18 12:10:00,16.76,16.77,16.74,16.74,502400.0,6.4778,6.4817,6.4701,6.4701,502400.0
2014-08-18 12:20:00,16.75,16.76,16.68,16.71,326600.0,6.474,6.4778,6.4469,6.4585,326600.0
2014-08-18 12:30:00,16.71,16.71,16.68,16.7,312600.0,6.4585,6.4585,6.4469,6.4547,312600.0
2014-08-18 12:40:00,16.7,16.77,16.69,16.76,339600.0,6.4547,6.4817,6.4508,6.4778,339600.0
2014-08-18 12:50:00,16.76,16.77,16.7,16.71,944000.0,6.4778,6.4817,6.4547,6.4585,944000.0
2014-08-18 13:00:00,16.71,16.77,16.7,16.75,313100.0,6.4585,6.4817,6.4547,6.474,313100.0
2014-08-18 13:10:00,16.75,16.79,16.72,16.77,277100.0,6.474,6.4894,6.4624,6.4817,277100.0
2014-08-18 13:20:00,16.77,16.83,16.77,16.8,434400.0,6.4817,6.5049,6.4817,6.4933,434400.0
2014-08-18 13:30:00,16.79,16.85,16.78,16.84,230700.0,6.4894,6.5126,6.4856,6.5088,230700.0
2014-08-18 13:40:00,16.85,16.87,16.81,16.86,733300.0,6.5126,6.5204,6.4972,6.5165,733300.0
2014-08-18 13:50:00,16.86,16.86,16.78,16.78,586500.0,6.5165,6.5165,6.4856,6.4856,586500.0
2014-08-18 14:00:00,16.78,16.82,16.76,16.76,361200.0,6.4856,6.501,6.4778,6.4778,361200.0
2014-08-18 14:10:00,16.76,16.79,16.76,16.78,191700.0,6.4778,6.4894,6.4778,6.4856,191700.0
2014-08-18 14:20:00,16.78,16.8,16.76,16.8,250600.0,6.4856,6.4933,6.4778,6.4933,250600.0
2014-08-18 14:30:00,16.8,16.81,16.74,16.77,420300.0,6.4933,6.4972,6.4701,6.4817,420300.0
2014-08-18 14:40:00,16.77,16.77,16.74,16.74,152200.0,6.4817,6.4817,6.4701,6.4701,152200.0
2014-08-18 14:50:00,16.74,16.79,16.74,16.78,278100.0,6.4701,6.4894,6.4701,6.4856,278100.0
2014-08-18 15:00:00,16.78,16.82,16.77,16.79,384100.0,6.4856,6.501,6.4817,6.4894,384100.0
2014-08-18 15:10:00,16.79,16.82,16.78,16.79,514500.0,6.4894,6.501,6.4856,6.4894,514500.0
2014-08-18 15:20:00,16.8,16.86,16.79,16.85,540700.0,6.4933,6.5165,6.4894,6.5126,540700.0
2014-08-18 15:30:00,16.85,16.86,16.82,16.83,740300.0,6.5126,6.5165,6.501,6.5049,740300.0
2014-08-18 15:40:00,16.83,16.87,16.82,16.87,636800.0,6.5049,6.5204,6.501,6.5204,636800.0
2014-08-18 15:50:00,16.87,16.87,16.83,16.86,1476000.0,6.5204,6.5204,6.5049,6.5165,1476000.0
2014-08-19 09:30:00,16.84,17.04,16.82,17.01,791300.0,6.5088,6.5861,6.501,6.5745,791300.0
2014-08-19 09:40:00,17.02,17.05,16.93,17.05,812600.0,6.5783,6.5899,6.5436,6.5899,812600.0
2014-08-19 09:50:00,17.05,17.17,17.01,17.16,1321400.0,6.5899,6.6363,6.5745,6.6325,1321400.0
2014-08-19 10:00:00,17.15,17.17,17.14,17.15,710400.0,6.6286,6.6363,6.6247,6.6286,710400.0
2014-08-19 10:10:00,17.14,17.18,17.11,17.17,721900.0,6.6247,6.6402,6.6131,6.6363,721900.0
2014-08-19 10:20:00,17.16,17.27,17.16,17.22,993800.0,6.6325,6.675,6.6325,6.6556,993800.0
2014-08-19 10:30:00,17.23,17.25,17.16,17.23,818000.0,6.6595,6.6672,6.6325,6.6595,818000.0
2014-08-19 10:40:00,17.23,17.24,17.11,17.11,451100.0,6.6595,6.6634,6.6131,6.6131,451100.0
2014-08-19 10:50:00,17.11,17.19,17.09,17.19,376500.0,6.6131,6.644,6.6054,6.644,376500.0
2014-08-19 11:00:00,17.18,17.21,17.17,17.18,210000.0,6.6402,6.6518,6.6363,6.6402,210000.0
2014-08-19 11:10:00,17.18,17.18,17.12,17.12,289900.0,6.6402,6.6402,6.617,6.617,289900.0
2014-08-19 11:20:00,17.12,17.16,17.1,17.16,173100.0,6.617,6.6325,6.6093,6.6325,173100.0
2014-08-19 11:30:00,17.16,17.19,17.11,17.13,468400.0,6.6325,6.644,6.6131,6.6209,468400.0
2014-08-19 11:40:00,17.12,17.15,17.1,17.14,219400.0,6.617,6.6286,6.6093,6.6247,219400.0
2014-08-19 11:50:00,17.14,17.21,17.13,17.19,187200.0,6.6247,6.6518,6.6209,6.644,187200.0
2014-08-19 12:00:00,17.19,17.2,17.17,17.19,182700.0,6.644,6.6479,6.6363,6.644,182700.0
2014-08-19 12:10:00,17.19,17.26,17.18,17.26,669700.0,6.644,6.6711,6.6402,6.6711,669700.0
2014-08-19 12:20:00,17.26,17.3,17.25,17.29,1000100.0,6.6711,6.6866,6.6672,6.6827,1000100.0
2014-08-19 12:30:00,17.29,17.3,17.25,17.3,297500.0,6.6827,6.6866,6.6672,6.6866,297500.0
2014-08-19 12:40:00,17.3,17.33,17.3,17.32,573700.0,6.6866,6.6982,6.6866,6.6943,573700.0
2014-08-19 12:50:00,17.32,17.4,17.32,17.4,523500.0,6.6943,6.7252,6.6943,6.7252,523500.0
2014-08-19 13:00:00,17.4,17.41,17.33,17.38,547600.0,6.7252,6.7291,6.6982,6.7175,547600.0
2014-08-19 13:10:00,17.38,17.39,17.35,17.35,175700.0,6.7175,6.7213,6.7059,6.7059,175700.0
2014-08-19 13:20:00,17.36,17.37,17.32,17.36,509600.0,6.7098,6.7136,6.6943,6.7098,509600.0
2014-08-19 13:30:00,17.36,17.39,17.34,17.38,270200.0,6.7098,6.7213,6.702,6.7175,270200.0
2014-08-19 13:40:00,17.38,17.41,17.37,17.4,259700.0,6.7175,6.7291,6.7136,6.7252,259700.0
2014-08-19 13:50:00,17.4,17.4,17.35,17.35,390500.0,6.7252,6.7252,6.7059,6.7059,390500.0
2014-08-19 14:00:00,17.35,17.42,17.35,17.42,498700.0,6.7059,6.7329,6.7059,6.7329,498700.0
2014-08-19 14:10:00,17.42,17.46,17.41,17.46,510900.0,6.7329,6.7484,6.7291,6.7484,510900.0
2014-08-19 14:20:00,17.46,17.47,17.44,17.46,429800.0,6.7484,6.7523,6.7407,6.7484,429800.0
2014-08-19 14:30:00,17.46,17.47,17.43,17.46,401800.0,6.7484,6.7523,6.7368,6.7484,401800.0
2014-08-19 14:40:00,17.45,17.46,17.38,17.39,236200.0,6.7445,6.7484,6.7175,6.7213,236200.0
2014-08-19 14:50:00,17.39,17.4,17.35,17.37,381700.0,6.7213,6.7252,6.7059,6.7136,381700.0
2014-08-19 15:00:00,17.36,17.37,17.31,17.34,502200.0,6.7098,6.7136,6.6904,6.702,502200.0
2014-08-19 15:10:00,17.34,17.35,17.3,17.31,232300.0,6.702,6.7059,6.6866,6.6904,232300.0
2014-08-19 15:20:00,17.3,17.33,17.27,17.29,433800.0,6.6866,6.6982,6.675,6.6827,433800.0
2014-08-19 15:30:00,17.3,17.31,17.27,17.28,499100.0,6.6866,6.6904,6.675,6.6788,499100.0
2014-08-19 15:40:00,17.28,17.34,17.28,17.34,1100800.0,6.6788,6.702,6.6788,6.702,1100800.0
2014-08-19 15:50:00,17.34,17.47,17.33,17.45,4088700.0,6.702,6.7523,6.6982,6.7445,4088700.0
2014-08-20 09:30:00,17.36,17.48,17.34,17.46,972700.0,6.7098,6.7561,6.702,6.7484,972700.0
2014-08-20 09:40:00,17.46,17.56,17.43,17.54,1405900.0,6.7484,6.7871,6.7368,6.7793,1405900.0
2014-08-20 09:50:00,17.54,17.62,17.54,17.58,565500.0,6.7793,6.8102,6.7793,6.7948,565500.0
2014-08-20 10:00:00,17.57,17.67,17.56,17.63,1107800.0,6.7909,6.8296,6.7871,6.8141,1107800.0
2014-08-20 10:10:00,17.64,17.71,17.61,17.65,993700.0,6.818,6.845,6.8064,6.8218,993700.0
2014-08-20 10:20:00,17.66,17.71,17.65,17.7,651000.0,6.8257,6.845,6.8218,6.8412,651000.0
2014-08-20 10:30:00,17.69,17.82,17.69,17.76,1332100.0,6.8373,6.8875,6.8373,6.8644,1332100.0
2014-08-20 10:40:00,17.76,17.85,17.72,17.83,841100.0,6.8644,6.8991,6.8489,6.8914,841100.0
2014-08-20 10:50:00,17.83,17.84,17.77,17.79,538700.0,6.8914,6.8953,6.8682,6.876,538700.0
2014-08-20 11:00:00,17.79,17.81,17.74,17.76,499500.0,6.876,6.8837,6.8566,6.8644,499500.0
2014-08-20 11:10:00,17.75,17.79,17.74,17.76,276300.0,6.8605,6.876,6.8566,6.8644,276300.0
2014-08-20 11:20:00,17.76,17.77,17.69,17.73,335300.0,6.8644,6.8682,6.8373,6.8528,335300.0
2014-08-20 11:30:00,17.73,17.75,17.68,17.71,346300.0,6.8528,6.8605,6.8334,6.845,346300.0
2014-08-20 11:40:00,17.71,17.77,17.7,17.77,404400.0,6.845,6.8682,6.8412,6.8682,404400.0
2014-08-20 11:50:00,17.76,17.77,17.7,17.7,265400.0,6.8644,6.8682,6.8412,6.8412,265400.0
2014-08-20 12:00:00,17.7,17.71,17.6,17.62,482000.0,6.8412,6.845,6.8025,6.8102,482000.0
2014-08-20 12:10:00,17.63,17.69,17.62,17.66,256300.0,6.8141,6.8373,6.8102,6.8257,256300.0
2014-08-20 12:20:00,17.67,17.67,17.64,17.66,140900.0,6.8296,6.8296,6.818,6.8257,140900.0
2014-08-20 12:30:00,17.66,17.68,17.61,17.62,532200.0,6.8257,6.8334,6.8064,6.8102,532200.0
2014-08-20 12:40:00,17.61,17.66,17.61,17.64,297600.0,6.8064,6.8257,6.8064,6.818,297600.0
2014-08-20 12:50:00,17.65,17.7,17.64,17.68,568300.0,6.8218,6.8412,6.818,6.8334,568300.0
2014-08-20 13:00:00,17.69,17.75,17.68,17.72,731400.0,6.8373,6.8605,6.8334,6.8489,731400.0
2014-08-20 13:10:00,17.73,17.76,17.71,17.74,224500.0,6.8528,6.8644,6.845,6.8566,224500.0
2014-08-20 13:20:00,17.74,17.76,17.72,17.72,259100.0,6.8566,6.8644,6.8489,6.8489,259100.0
2014-08-20 13:30:00,17.72,17.73,17.67,17.69,434400.0,6.8489,6.8528,6.8296,6.8373,434400.0
2014-08-20 13:40:00,17.69,17.69,17.63,17.65,203800.0,6.8373,6.8373,6.8141,6.8218,203800.0
2014-08-20 13:50:00,17.66,17.66,17.6,17.64,282700.0,6.8257,6.8257,6.8025,6.818,282700.0
2014-08-20 14:00:00,17.65,17.65,17.48,17.55,767000.0,6.8218,6.8218,6.7561,6.7832,767000.0
2014-08-20 14:10:00,17.56,17.59,17.48,17.48,522500.0,6.7871,6.7986,6.7561,6.7561,522500.0
2014-08-20 14:20:00,17.49,17.58,17.48,17.56,329600.0,6.76,6.7948,6.7561,6.7871,329600.0
2014-08-20 14:30:00,17.56,17.63,17.55,17.62,342400.0,6.7871,6.8141,6.7832,6.8102,342400.0
2014-08-20 14:40:00,17.62,17.68,17.61,17.65,476200.0,6.8102,6.8334,6.8064,6.8218,476200.0
2014-08-20 14:50:00,17.65,17.66,17.61,17.64,396900.0,6.8218,6.8257,6.8064,6.818,396900.0
2014-08-20 15:00:00,17.64,17.75,17.64,17.73,790200.0,6.818,6.8605,6.818,6.8528,790200.0
2014-08-20 15:10:00,17.73,17.75,17.7,17.75,394500.0,6.8528,6.8605,6.8412,6.8605,394500.0
2014-08-20 15:20:00,17.75,17.76,17.67,17.68,589000.0,6.8605,6.8644,6.8296,6.8334,589000.0
2014-08-20 15:30:00,17.68,17.76,17.68,17.75,626700.0,6.8334,6.8644,6.8334,6.8605,626700.0
2014-08-20 15:40:00,17.74,17.75,17.71,17.74,781700.0,6.8566,6.8605,6.845,6.8566,781700.0
2014-08-20 15:50:00,17.74,17.76,17.67,17.68,1992000.0,6.8566,6.8644,6.8296,6.8334,1992000.0
2014-08-21 09:30:00,17.88,17.89,17.7,17.73,1969000.0,6.9107,6.9146,6.8412,6.8528,1969000.0
2014-08-21 09:40:00,17.72,17.82,17.7,17.78,1051500.0,6.8489,6.8875,6.8412,6.8721,1051500.0
2014-08-21 09:50:00,17.79,17.85,17.78,17.79,528100.0,6.876,6.8991,6.8721,6.876,528100.0
2014-08-21 10:00:00,17.79,17.8,17.71,17.76,492200.0,6.876,6.8798,6.845,6.8644,492200.0
2014-08-21 10:10:00,17.76,17.77,17.67,17.71,422900.0,6.8644,6.8682,6.8296,6.845,422900.0
2014-08-21 10:20:00,17.71,17.75,17.63,17.67,347700.0,6.845,6.8605,6.8141,6.8296,347700.0
2014-08-21 10:30:00,17.66,17.75,17.62,17.71,433500.0,6.8257,6.8605,6.8102,6.845,433500.0
2014-08-21 10:40:00,17.71,17.72,17.66,17.7,383400.0,6.845,6.8489,6.8257,6.8412,383400.0
2014-08-21 10:50:00,17.7,17.74,17.63,17.69,523800.0,6.8412,6.8566,6.8141,6.8373,523800.0
2014-08-21 11:00:00,17.69,17.76,17.68,17.73,355100.0,6.8373,6.8644,6.8334,6.8528,355100.0
2014-08-21 11:10:00,17.73,17.74,17.69,17.69,266300.0,6.8528,6.8566,6.8373,6.8373,266300.0
2014-08-21 11:20:00,17.69,17.7,17.64,17.66,172600.0,6.8373,6.8412,6.818,6.8257,172600.0
2014-08-21 11:30:00,17.65,17.66,17.59,17.61,425100.0,6.8218,6.8257,6.7986,6.8064,425100.0
2014-08-21 11:40:00,17.62,17.64,17.6,17.63,134900.0,6.8102,6.818,6.8025,6.8141,134900.0
2014-08-21 11:50:00,17.62,17.68,17.61,17.66,376900.0,6.8102,6.8334,6.8064,6.8257,376900.0
2014-08-21 12:00:00,17.66,17.72,17.66,17.66,430000.0,6.8257,6.8489,6.8257,6.8257,430000.0
2014-08-21 12:10:00,17.66,17.7,17.66,17.69,226600.0,6.8257,6.8412,6.8257,6.8373,226600.0
2014-08-21 12:20:00,17.69,17.71,17.65,17.68,156700.0,6.8373,6.845,6.8218,6.8334,156700.0
2014-08-21 12:30:00,17.68,17.7,17.64,17.66,108100.0,6.8334,6.8412,6.818,6.8257,108100.0
2014-08-21 12:40:00,17.67,17.67,17.62,17.64,215100.0,6.8296,6.8296,6.8102,6.818,215100.0
2014-08-21 12:50:00,17.64,17.64,17.56,17.57,184700.0,6.818,6.818,6.7871,6.7909,184700.0
2014-08-21 13:00:00,17.56,17.57,17.53,17.56,328700.0,6.7871,6.7909,6.7755,6.7871,328700.0
2014-08-21 13:10:00,17.56,17.64,17.55,17.62,182100.0,6.7871,6.818,6.7832,6.8102,182100.0
2014-08-21 13:20:00,17.63,17.66,17.61,17.64,138200.0,6.8141,6.8257,6.8064,6.818,138200.0
2014-08-21 13:30:00,17.64,17.66,17.61,17.61,197600.0,6.818,6.8257,6.8064,6.8064,197600.0
2014-08-21 13:40:00,17.61,17.69,17.61,17.67,530300.0,6.8064,6.8373,6.8064,6.8296,530300.0
2014-08-21 13:50:00,17.66,17.71,17.65,17.71,230900.0,6.8257,6.845,6.8218,6.845,230900.0
2014-08-21 14:00:00,17.7,17.73,17.68,17.7,229600.0,6.8412,6.8528,6.8334,6.8412,229600.0
2014-08-21 14:10:00,17.7,17.74,17.7,17.72,261200.0,6.8412,6.8566,6.8412,6.8489,261200.0
2014-08-21 14:20:00,17.71,17.76,17.68,17.68,401900.0,6.845,6.8644,6.8334,6.8334,401900.0
2014-08-21 14:30:00,17.68,17.73,17.68,17.72,138300.0,6.8334,6.8528,6.8334,6.8489,138300.0
2014-08-21 14:40:00,17.73,17.73,17.66,17.66,223500.0,6.8528,6.8528,6.8257,6.8257,223500.0
2014-08-21 14:50:00,17.66,17.68,17.62,17.67,363400.0,6.8257,6.8334,6.8102,6.8296,363400.0
2014-08-21 15:00:00,17.67,17.71,17.66,17.71,697400.0,6.8296,6.845,6.8257,6.845,697400.0
2014-08-21 15:10:00,17.7,17.76,17.7,17.73,471600.0,6.8412,6.8644,6.8412,6.8528,471600.0
2014-08-21 15:20:00,17.73,17.75,17.72,17.75,456800.0,6.8528,6.8605,6.8489,6.8605,456800.0
2014-08-21 15:30:00,17.74,17.77,17.73,17.73,529100.0,6.8566,6.8682,6.8528,6.8528,529100.0
2014-08-21 15:40:00,17.72,17.76,17.71,17.72,636800.0,6.8489,6.8644,6.845,6.8489,636800.0
2014-08-21 15:50:00,17.72,17.74,17.71,17.72,1082100.0,6.8489,6.8566,6.845,6.8489,1082100.0
2014-08-22 09:30:00,17.52,17.54,17.35,17.41,746500.0,6.7716,6.7793,6.7059,6.7291,746500.0
2014-08-22 09:40:00,17.4,17.44,17.34,17.37,443700.0,6.7252,6.7407,6.702,6.7136,443700.0
2014-08-22 09:50:00,17.37,17.42,17.35,17.39,457800.0,6.7136,6.7329,6.7059,6.7213,457800.0
2014-08-22 10:00:00,17.39,17.47,17.37,17.46,545900.0,6.7213,6.7523,6.7136,6.7484,545900.0
2014-08-22 10:10:00,17.46,17.51,17.43,17.49,505800.0,6.7484,6.7677,6.7368,6.76,505800.0
2014-08-22 10:20:00,17.49,17.5,17.43,17.46,250400.0,6.76,6.7639,6.7368,6.7484,250400.0
2014-08-22 10:30:00,17.46,17.47,17.34,17.36,453700.0,6.7484,6.7523,6.702,6.7098,453700.0
2014-08-22 10:40:00,17.36,17.38,17.27,17.3,892200.0,6.7098,6.7175,6.675,6.6866,892200.0
2014-08-22 10:50:00,17.32,17.33,17.16,17.18,1010100.0,6.6943,6.6982,6.6325,6.6402,1010100.0
2014-08-22 11:00:00,17.18,17.29,17.17,17.27,371600.0,6.6402,6.6827,6.6363,6.675,371600.0
2014-08-22 11:10:00,17.28,17.29,17.23,17.26,383800.0,6.6788,6.6827,6.6595,6.6711,383800.0
2014-08-22 11:20:00,17.26,17.29,17.23,17.29,324700.0,6.6711,6.6827,6.6595,6.6827,324700.0
2014-08-22 11:30:00,17.29,17.32,17.25,17.27,322100.0,6.6827,6.6943,6.6672,6.675,322100.0
2014-08-22 11:40:00,17.28,17.29,17.22,17.22,400100.0,6.6788,6.6827,6.6556,6.6556,400100.0
2014-08-22 11:50:00,17.23,17.23,17.19,17.19,574000.0,6.6595,6.6595,6.644,6.644,574000.0
2014-08-22 12:00:00,17.19,17.22,17.17,17.18,395300.0,6.644,6.6556,6.6363,6.6402,395300.0
2014-08-22 12:10:00,17.18,17.21,17.14,17.15,461800.0,6.6402,6.6518,6.6247,6.6286,461800.0
2014-08-22 12:20:00,17.14,17.2,17.13,17.19,292600.0,6.6247,6.6479,6.6209,6.644,292600.0
2014-08-22 12:30:00,17.19,17.21,17.16,17.17,309100.0,6.644,6.6518,6.6325,6.6363,309100.0
2014-08-22 12:40:00,17.17,17.2,17.14,17.2,401900.0,6.6363,6.6479,6.6247,6.6479,401900.0
2014-08-22 12:50:00,17.2,17.21,17.16,17.17,220700.0,6.6479,6.6518,6.6325,6.6363,220700.0
2014-08-22 13:00:00,17.16,17.18,17.15,17.16,332700.0,6.6325,6.6402,6.6286,6.6325,332700.0
2014-08-22 13:10:00,17.16,17.19,17.15,17.15,277900.0,6.6325,6.644,6.6286,6.6286,277900.0
2014-08-22 13:20:00,17.16,17.2,17.16,17.18,273100.0,6.6325,6.6479,6.6325,6.6402,273100.0
2014-08-22 13:30:00,17.18,17.2,17.17,17.19,383500.0,6.6402,6.6479,6.6363,6.644,383500.0
2014-08-22 13:40:00,17.2,17.2,17.15,17.16,291300.0,6.6479,6.6479,6.6286,6.6325,291300.0
2014-08-22 13:50:00,17.16,17.17,17.1,17.12,542000.0,6.6325,6.6363,6.6093,6.617,542000.0
2014-08-22 14:00:00,17.13,17.15,17.08,17.1,417800.0,6.6209,6.6286,6.6015,6.6093,417800.0
2014-08-22 14:10:00,17.1,17.11,17.08,17.1,192300.0,6.6093,6.6131,6.6015,6.6093,192300.0
2014-08-22 14:20:00,17.1,17.13,17.08,17.12,210900.0,6.6093,6.6209,6.6015,6.617,210900.0
2014-08-22 14:30:00,17.12,17.12,17.08,17.11,623000.0,6.617,6.617,6.6015,6.6131,623000.0
2014-08-22 14:40:00,17.11,17.12,17.09,17.11,299800.0,6.6131,6.617,6.6054,6.6131,299800.0
2014-08-22 14:50:00,17.11,17.12,17.1,17.12,336800.0,6.6131,6.617,6.6093,6.617,336800.0
2014-08-22 15:00:00,17.11,17.13,17.11,17.12,223300.0,6.6131,6.6209,6.6131,6.617,223300.0
2014-08-22 15:10:00,17.13,17.15,17.11,17.15,400300.0,6.6209,6.6286,6.6131,6.6286,400300.0
2014-08-22 15:20:00,17.15,17.2,17.14,17.18,573300.0,6.6286,6.6479,6.6247,6.6402,573300.0
2014-08-22 15:30:00,17.18,17.21,17.17,17.19,512000.0,6.6402,6.6518,6.6363,6.644,512000.0
2014-08-22 15:40:00,17.2,17.23,17.19,17.21,1081200.0,6.6479,6.6595,6.644,6.6518,1081200.0
2014-08-22 15:50:00,17.21,17.23,17.2,17.21,1313300.0,6.6518,6.6595,6.6479,6.6518,1313300.0
2014-08-25 09:30:00,17.57,17.58,17.45,17.49,811100.0,6.7909,6.7948,6.7445,6.76,811100.0
2014-08-25 09:40:00,17.49,17.57,17.46,17.56,408900.0,6.76,6.7909,6.7484,6.7871,408900.0
2014-08-25 09:50:00,17.56,17.58,17.45,17.54,721300.0,6.7871,6.7948,6.7445,6.7793,721300.0
2014-08-25 10:00:00,17.53,17.65,17.51,17.6,1051900.0,6.7755,6.8218,6.7677,6.8025,1051900.0
2014-08-25 10:10:00,17.6,17.7,17.6,17.7,758900.0,6.8025,6.8412,6.8025,6.8412,758900.0
2014-08-25 10:20:00,17.7,17.79,17.68,17.78,1202300.0,6.8412,6.876,6.8334,6.8721,1202300.0
2014-08-25 10:30:00,17.78,17.84,17.77,17.79,931700.0,6.8721,6.8953,6.8682,6.876,931700.0
2014-08-25 10:40:00,17.79,17.84,17.78,17.79,407300.0,6.876,6.8953,6.8721,6.876,407300.0
2014-08-25 10:50:00,17.79,17.81,17.79,17.79,166100.0,6.876,6.8837,6.876,6.876,166100.0
2014-08-25 11:00:00,17.79,17.79,17.73,17.74,261800.0,6.876,6.876,6.8528,6.8566,261800.0
2014-08-25 11:10:00,17.74,17.75,17.7,17.73,184400.0,6.8566,6.8605,6.8412,6.8528,184400.0
2014-08-25 11:20:00,17.73,17.74,17.72,17.72,360700.0,6.8528,6.8566,6.8489,6.8489,360700.0
2014-08-25 11:30:00,17.73,17.81,17.72,17.79,338900.0,6.8528,6.8837,6.8489,6.876,338900.0
2014-08-25 11:40:00,17.79,17.82,17.77,17.81,204100.0,6.876,6.8875,6.8682,6.8837,204100.0
2014-08-25 11:50:00,17.81,17.82,17.74,17.75,157800.0,6.8837,6.8875,6.8566,6.8605,157800.0
2014-08-25 12:00:00,17.75,17.75,17.71,17.72,191900.0,6.8605,6.8605,6.845,6.8489,191900.0
2014-08-25 12:10:00,17.73,17.8,17.72,17.8,255000.0,6.8528,6.8798,6.8489,6.8798,255000.0
2014-08-25 12:20:00,17.8,17.8,17.76,17.77,240400.0,6.8798,6.8798,6.8644,6.8682,240400.0
2014-08-25 12:30:00,17.77,17.82,17.76,17.8,587300.0,6.8682,6.8875,6.8644,6.8798,587300.0
2014-08-25 12:40:00,17.8,17.8,17.77,17.79,368100.0,6.8798,6.8798,6.8682,6.876,368100.0
2014-08-25 12:50:00,17.79,17.8,17.77,17.77,346000.0,6.876,6.8798,6.8682,6.8682,346000.0
2014-08-25 13:00:00,17.77,17.84,17.77,17.83,596400.0,6.8682,6.8953,6.8682,6.8914,596400.0
2014-08-25 13:10:00,17.83,17.85,17.81,17.85,520800.0,6.8914,6.8991,6.8837,6.8991,520800.0
2014-08-25 13:20:00,17.85,17.91,17.84,17.91,626000.0,6.8991,6.9223,6.8953,6.9223,626000.0
2014-08-25 13:30:00,17.9,17.93,17.9,17.92,984900.0,6.9185,6.9301,6.9185,6.9262,984900.0
2014-08-25 13:40:00,17.92,17.92,17.85,17.89,661100.0,6.9262,6.9262,6.8991,6.9146,661100.0
2014-08-25 13:50:00,17.89,17.93,17.89,17.92,522000.0,6.9146,6.9301,6.9146,6.9262,522000.0
2014-08-25 14:00:00,17.92,17.95,17.91,17.93,467400.0,6.9262,6.9378,6.9223,6.9301,467400.0
2014-08-25 14:10:00,17.94,17.95,17.92,17.95,509500.0,6.9339,6.9378,6.9262,6.9378,509500.0
2014-08-25 14:20:00,17.95,17.98,17.94,17.98,722100.0,6.9378,6.9494,6.9339,6.9494,722100.0
2014-08-25 14:30:00,17.98,18.05,17.97,18.05,1095400.0,6.9494,6.9764,6.9455,6.9764,1095400.0
2014-08-25 14:40:00,18.05,18.1,18.04,18.05,832300.0,6.9764,6.9958,6.9726,6.9764,832300.0
2014-08-25 14:50:00,18.06,18.08,17.99,18.0,509400.0,6.9803,6.988,6.9533,6.9571,509400.0
2014-08-25 15:00:00,18.0,18.05,17.99,18.05,459500.0,6.9571,6.9764,6.9533,6.9764,459500.0
2014-08-25 15:10:00,18.05,18.05,17.99,18.0,676700.0,6.9764,6.9764,6.9533,6.9571,676700.0
2014-08-25 15:20:00,18.0,18.06,18.0,18.06,756000.0,6.9571,6.9803,6.9571,6.9803,756000.0
2014-08-25 15:30:00,18.06,18.09,18.05,18.09,975400.0,6.9803,6.9919,6.9764,6.9919,975400.0
2014-08-25 15:40:00,18.09,18.12,18.06,18.07,2188100.0,6.9919,7.0035,6.9803,6.9842,2188100.0
2014-08-25 15:50:00,18.07,18.08,18.03,18.08,1952500.0,6.9842,6.988,6.9687,6.988,1952500.0
2014-08-26 09:30:00,18.56,18.61,18.36,18.43,3454600.0,7.1736,7.1929,7.0963,7.1233,3454600.0
2014-08-26 09:40:00,18.43,18.55,18.4,18.53,1746300.0,7.1233,7.1697,7.1117,7.162,1746300.0
2014-08-26 09:50:00,18.52,18.56,18.47,18.51,837700.0,7.1581,7.1736,7.1388,7.1542,837700.0
2014-08-26 10:00:00,18.5,18.52,18.42,18.51,642200.0,7.1504,7.1581,7.1195,7.1542,642200.0
2014-08-26 10:10:00,18.52,18.52,18.46,18.49,688000.0,7.1581,7.1581,7.1349,7.1465,688000.0
2014-08-26 10:20:00,18.48,18.49,18.4,18.41,650000.0,7.1426,7.1465,7.1117,7.1156,650000.0
2014-08-26 10:30:00,18.41,18.41,18.28,18.32,1540900.0,7.1156,7.1156,7.0653,7.0808,1540900.0
2014-08-26 10:40:00,18.33,18.33,18.19,18.19,517300.0,7.0847,7.0847,7.0306,7.0306,517300.0
2014-08-26 10:50:00,18.2,18.3,18.18,18.19,626300.0,7.0344,7.0731,7.0267,7.0306,626300.0
2014-08-26 11:00:00,18.19,18.23,18.12,18.17,564200.0,7.0306,7.046,7.0035,7.0228,564200.0
2014-08-26 11:10:00,18.17,18.23,18.15,18.19,381400.0,7.0228,7.046,7.0151,7.0306,381400.0
2014-08-26 11:20:00,18.19,18.19,18.03,18.08,656300.0,7.0306,7.0306,6.9687,6.988,656300.0
2014-08-26 11:30:00,18.09,18.09,18.03,18.04,336400.0,6.9919,6.9919,6.9687,6.9726,336400.0
2014-08-26 11:40:00,18.04,18.13,18.02,18.13,550500.0,6.9726,7.0074,6.9648,7.0074,550500.0
2014-08-26 11:50:00,18.13,18.18,18.07,18.16,319000.0,7.0074,7.0267,6.9842,7.019,319000.0
2014-08-26 12:00:00,18.17,18.41,18.16,18.32,1039300.0,7.0228,7.1156,7.019,7.0808,1039300.0
2014-08-26 12:10:00,18.32,18.41,18.31,18.35,545500.0,7.0808,7.1156,7.0769,7.0924,545500.0
2014-08-26 12:20:00,18.34,18.42,18.32,18.41,429000.0,7.0885,7.1195,7.0808,7.1156,429000.0
2014-08-26 12:30:00,18.41,18.5,18.34,18.39,1549300.0,7.1156,7.1504,7.0885,7.1079,1549300.0
2014-08-26 12:40:00,18.39,18.39,18.28,18.29,751400.0,7.1079,7.1079,7.0653,7.0692,751400.0
2014-08-26 12:50:00,18.29,18.32,18.2,18.3,591000.0,7.0692,7.0808,7.0344,7.0731,591000.0
2014-08-26 13:00:00,18.3,18.38,18.23,18.23,401200.0,7.0731,7.104,7.046,7.046,401200.0
2014-08-26 13:10:00,18.24,18.34,18.23,18.29,198400.0,7.0499,7.0885,7.046,7.0692,198400.0
2014-08-26 13:20:00,18.29,18.29,18.22,18.23,323900.0,7.0692,7.0692,7.0421,7.046,323900.0
2014-08-26 13:30:00,18.23,18.25,18.09,18.09,690700.0,7.046,7.0537,6.9919,6.9919,690700.0
2014-08-26 13:40:00,18.09,18.13,18.05,18.12,576000.0,6.9919,7.0074,6.9764,7.0035,576000.0
2014-08-26 13:50:00,18.12,18.17,18.07,18.14,632600.0,7.0035,7.0228,6.9842,7.0112,632600.0
2014-08-26 14:00:00,18.14,18.24,18.14,18.23,472500.0,7.0112,7.0499,7.0112,7.046,472500.0
2014-08-26 14:10:00,18.23,18.27,18.2,18.22,291300.0,7.046,7.0615,7.0344,7.0421,291300.0
2014-08-26 14:20:00,18.22,18.26,18.19,18.25,380000.0,7.0421,7.0576,7.0306,7.0537,380000.0
2014-08-26 14:30:00,18.25,18.3,18.25,18.27,444500.0,7.0537,7.0731,7.0537,7.0615,444500.0
2014-08-26 14:40:00,18.27,18.34,18.26,18.34,488900.0,7.0615,7.0885,7.0576,7.0885,488900.0
2014-08-26 14:50:00,18.34,18.38,18.31,18.32,694900.0,7.0885,7.104,7.0769,7.0808,694900.0
2014-08-26 15:00:00,18.33,18.37,18.31,18.35,467900.0,7.0847,7.1001,7.0769,7.0924,467900.0
2014-08-26 15:10:00,18.35,18.36,18.34,18.36,220500.0,7.0924,7.0963,7.0885,7.0963,220500.0
2014-08-26 15:20:00,18.35,18.38,18.33,18.36,805800.0,7.0924,7.104,7.0847,7.0963,805800.0
2014-08-26 15:30:00,18.35,18.36,18.27,18.29,796300.0,7.0924,7.0963,7.0615,7.0692,796300.0
2014-08-26 15:40:00,18.29,18.31,18.25,18.26,810000.0,7.0692,7.0769,7.0537,7.0576,810000.0
2014-08-26 15:50:00,18.26,18.29,18.21,18.24,1765200.0,7.0576,7.0692,7.0383,7.0499,1765200.0
2014-08-27 09:30:00,18.5,18.55,18.39,18.39,1308200.0,7.1504,7.1697,7.1079,7.1079,1308200.0
2014-08-27 09:40:00,18.4,18.41,18.29,18.35,766400.0,7.1117,7.1156,7.0692,7.0924,766400.0
2014-08-27 09:50:00,18.36,18.48,18.35,18.39,768000.0,7.0963,7.1426,7.0924,7.1079,768000.0
2014-08-27 10:00:00,18.38,18.46,18.37,18.45,581900.0,7.104,7.1349,7.1001,7.131,581900.0
2014-08-27 10:10:00,18.45,18.58,18.42,18.55,660700.0,7.131,7.1813,7.1195,7.1697,660700.0
2014-08-27 10:20:00,18.54,18.58,18.52,18.57,487900.0,7.1658,7.1813,7.1581,7.1774,487900.0
2014-08-27 10:30:00,18.57,18.6,18.55,18.56,418200.0,7.1774,7.189,7.1697,7.1736,418200.0
2014-08-27 10:40:00,18.56,18.68,18.56,18.67,482900.0,7.1736,7.2199,7.1736,7.2161,482900.0
2014-08-27 10:50:00,18.68,18.77,18.67,18.69,763100.0,7.2199,7.2547,7.2161,7.2238,763100.0
2014-08-27 11:00:00,18.7,18.82,18.69,18.79,755300.0,7.2277,7.2741,7.2238,7.2625,755300.0
2014-08-27 11:10:00,18.79,18.85,18.74,18.83,1455600.0,7.2625,7.2856,7.2431,7.2779,1455600.0
2014-08-27 11:20:00,18.83,18.86,18.78,18.79,1151600.0,7.2779,7.2895,7.2586,7.2625,1151600.0
2014-08-27 11:30:00,18.78,18.81,18.72,18.75,1215400.0,7.2586,7.2702,7.2354,7.247,1215400.0
2014-08-27 11:40:00,18.76,18.78,18.71,18.77,1035700.0,7.2509,7.2586,7.2315,7.2547,1035700.0
2014-08-27 11:50:00,18.77,18.79,18.68,18.71,1242900.0,7.2547,7.2625,7.2199,7.2315,1242900.0
2014-08-27 12:00:00,18.72,18.78,18.71,18.77,391300.0,7.2354,7.2586,7.2315,7.2547,391300.0
2014-08-27 12:10:00,18.77,18.77,18.74,18.76,184100.0,7.2547,7.2547,7.2431,7.2509,184100.0
2014-08-27 12:20:00,18.76,18.79,18.73,18.77,199300.0,7.2509,7.2625,7.2393,7.2547,199300.0
2014-08-27 12:30:00,18.77,18.81,18.76,18.8,296900.0,7.2547,7.2702,7.2509,7.2663,296900.0
2014-08-27 12:40:00,18.8,18.91,18.79,18.91,567400.0,7.2663,7.3088,7.2625,7.3088,567400.0
2014-08-27 12:50:00,18.91,18.98,18.9,18.98,591300.0,7.3088,7.3359,7.305,7.3359,591300.0
2014-08-27 13:00:00,18.98,19.02,18.97,19.01,1153000.0,7.3359,7.3514,7.332,7.3475,1153000.0
2014-08-27 13:10:00,19.01,19.1,19.01,19.09,1155000.0,7.3475,7.3823,7.3475,7.3784,1155000.0
2014-08-27 13:20:00,19.09,19.15,19.08,19.14,1070200.0,7.3784,7.4016,7.3745,7.3977,1070200.0
2014-08-27 13:30:00,19.14,19.15,19.05,19.1,951800.0,7.3977,7.4016,7.3629,7.3823,951800.0
2014-08-27 13:40:00,19.09,19.14,19.06,19.12,512400.0,7.3784,7.3977,7.3668,7.39,512400.0
2014-08-27 13:50:00,19.12,19.22,19.12,19.21,756600.0,7.39,7.4287,7.39,7.4248,756600.0
2014-08-27 14:00:00,19.21,19.23,19.13,19.22,943800.0,7.4248,7.4325,7.3939,7.4287,943800.0
2014-08-27 14:10:00,19.22,19.3,19.21,19.28,761000.0,7.4287,7.4596,7.4248,7.4518,761000.0
2014-08-27 14:20:00,19.27,19.29,19.19,19.19,1222500.0,7.448,7.4557,7.4171,7.4171,1222500.0
2014-08-27 14:30:00,19.19,19.2,19.14,19.2,881900.0,7.4171,7.4209,7.3977,7.4209,881900.0
2014-08-27 14:40:00,19.2,19.23,19.17,19.18,746200.0,7.4209,7.4325,7.4093,7.4132,746200.0
2014-08-27 14:50:00,19.18,19.21,19.12,19.13,992700.0,7.4132,7.4248,7.39,7.3939,992700.0
2014-08-27 15:00:00,19.13,19.13,19.01,19.08,2042700.0,7.3939,7.3939,7.3475,7.3745,2042700.0
2014-08-27 15:10:00,19.09,19.14,19.07,19.1,1482900.0,7.3784,7.3977,7.3707,7.3823,1482900.0
2014-08-27 15:20:00,19.11,19.2,19.09,19.19,916100.0,7.3861,7.4209,7.3784,7.4171,916100.0
2014-08-27 15:30:00,19.19,19.32,19.17,19.31,1213600.0,7.4171,7.4673,7.4093,7.4634,1213600.0
2014-08-27 15:40:00,19.32,19.32,19.27,19.3,1080400.0,7.4673,7.4673,7.448,7.4596,1080400.0
2014-08-27 15:50:00,19.31,19.31,19.16,19.21,2105500.0,7.4634,7.4634,7.4055,7.4248,2105500.0
2014-08-28 09:30:00,19.13,19.37,19.11,19.3,1519400.0,7.3939,7.4866,7.3861,7.4596,1519400.0
2014-08-28 09:40:00,19.3,19.43,19.25,19.39,1322900.0,7.4596,7.5098,7.4403,7.4944,1322900.0
2014-08-28 09:50:00,19.38,19.48,19.36,19.44,1520900.0,7.4905,7.5291,7.4828,7.5137,1520900.0
2014-08-28 10:00:00,19.44,19.45,19.24,19.26,1598700.0,7.5137,7.5176,7.4364,7.4441,1598700.0
2014-08-28 10:10:00,19.26,19.27,19.09,19.11,1072100.0,7.4441,7.448,7.3784,7.3861,1072100.0
2014-08-28 10:20:00,19.1,19.24,19.08,19.19,739400.0,7.3823,7.4364,7.3745,7.4171,739400.0
2014-08-28 10:30:00,19.18,19.25,19.11,19.14,852000.0,7.4132,7.4403,7.3861,7.3977,852000.0
2014-08-28 10:40:00,19.13,19.16,19.11,19.15,747500.0,7.3939,7.4055,7.3861,7.4016,747500.0
2014-08-28 10:50:00,19.14,19.18,19.1,19.12,541800.0,7.3977,7.4132,7.3823,7.39,541800.0
2014-08-28 11:00:00,19.12,19.15,19.07,19.1,614700.0,7.39,7.4016,7.3707,7.3823,614700.0
2014-08-28 11:10:00,19.1,19.11,18.93,18.97,718200.0,7.3823,7.3861,7.3166,7.332,718200.0
2014-08-28 11:20:00,18.96,19.08,18.96,19.03,478400.0,7.3282,7.3745,7.3282,7.3552,478400.0
2014-08-28 11:30:00,19.04,19.05,18.98,19.02,395800.0,7.3591,7.3629,7.3359,7.3514,395800.0
2014-08-28 11:40:00,19.02,19.06,19.01,19.03,338900.0,7.3514,7.3668,7.3475,7.3552,338900.0
2014-08-28 11:50:00,19.03,19.05,18.97,18.98,332500.0,7.3552,7.3629,7.332,7.3359,332500.0
2014-08-28 12:00:00,18.98,19.03,18.93,18.94,572700.0,7.3359,7.3552,7.3166,7.3204,572700.0
2014-08-28 12:10:00,18.95,19.0,18.94,18.99,256000.0,7.3243,7.3436,7.3204,7.3398,256000.0
2014-08-28 12:20:00,18.98,19.06,18.97,19.04,488700.0,7.3359,7.3668,7.332,7.3591,488700.0
2014-08-28 12:30:00,19.03,19.05,19.01,19.01,218100.0,7.3552,7.3629,7.3475,7.3475,218100.0
2014-08-28 12:40:00,19.02,19.09,19.01,19.08,243400.0,7.3514,7.3784,7.3475,7.3745,243400.0
2014-08-28 12:50:00,19.08,19.12,19.07,19.08,454200.0,7.3745,7.39,7.3707,7.3745,454200.0
2014-08-28 13:00:00,19.08,19.09,19.01,19.02,296000.0,7.3745,7.3784,7.3475,7.3514,296000.0
2014-08-28 13:10:00,19.02,19.07,18.99,19.05,567000.0,7.3514,7.3707,7.3398,7.3629,567000.0
2014-08-28 13:20:00,19.05,19.12,19.05,19.12,317200.0,7.3629,7.39,7.3629,7.39,317200.0
2014-08-28 13:30:00,19.12,19.12,19.07,19.09,278200.0,7.39,7.39,7.3707,7.3784,278200.0
2014-08-28 13:40:00,19.1,19.17,19.08,19.15,352700.0,7.3823,7.4093,7.3745,7.4016,352700.0
2014-08-28 13:50:00,19.16,19.16,19.08,19.11,1567300.0,7.4055,7.4055,7.3745,7.3861,1567300.0
2014-08-28 14:00:00,19.11,19.18,19.1,19.13,363600.0,7.3861,7.4132,7.3823,7.3939,363600.0
2014-08-28 14:10:00,19.13,19.17,19.13,19.14,154900.0,7.3939,7.4093,7.3939,7.3977,154900.0
2014-08-28 14:20:00,19.14,19.15,19.07,19.08,214800.0,7.3977,7.4016,7.3707,7.3745,214800.0
2014-08-28 14:30:00,19.08,19.11,19.02,19.11,909600.0,7.3745,7.3861,7.3514,7.3861,909600.0
2014-08-28 14:40:00,19.11,19.15,19.07,19.13,808900.0,7.3861,7.4016,7.3707,7.3939,808900.0
2014-08-28 14:50:00,19.13,19.14,19.11,19.12,252500.0,7.3939,7.3977,7.3861,7.39,252500.0
2014-08-28 15:00:00,19.12,19.12,19.07,19.08,1247600.0,7.39,7.39,7.3707,7.3745,1247600.0
2014-08-28 15:10:00,19.08,19.09,19.05,19.06,563000.0,7.3745,7.3784,7.3629,7.3668,563000.0
2014-08-28 15:20:00,19.06,19.14,19.04,19.13,486900.0,7.3668,7.3977,7.3591,7.3939,486900.0
2014-08-28 15:30:00,19.13,19.19,19.12,19.13,745600.0,7.3939,7.4171,7.39,7.3939,745600.0
2014-08-28 15:40:00,19.13,19.16,19.12,19.14,811000.0,7.3939,7.4055,7.39,7.3977,811000.0
2014-08-28 15:50:00,19.14,19.16,19.09,19.12,2882100.0,7.3977,7.4055,7.3784,7.39,2882100.0
2014-08-29 09:30:00,19.49,19.5,19.29,19.31,2929200.0,7.533,7.5369,7.4557,7.4634,2929200.0
2014-08-29 09:40:00,19.32,19.34,19.18,19.18,684600.0,7.4673,7.475,7.4132,7.4132,684600.0
2014-08-29 09:50:00,19.18,19.3,19.13,19.21,1211300.0,7.4132,7.4596,7.3939,7.4248,1211300.0
2014-08-29 10:00:00,19.21,19.24,19.1,19.1,1045400.0,7.4248,7.4364,7.3823,7.3823,1045400.0
2014-08-29 10:10:00,19.11,19.17,19.04,19.11,797000.0,7.3861,7.4093,7.3591,7.3861,797000.0
2014-08-29 10:20:00,19.11,19.19,19.09,19.14,1197300.0,7.3861,7.4171,7.3784,7.3977,1197300.0
2014-08-29 10:30:00,19.14,19.21,19.12,19.2,1339200.0,7.3977,7.4248,7.39,7.4209,1339200.0
2014-08-29 10:40:00,19.2,19.21,19.17,19.18,1221300.0,7.4209,7.4248,7.4093,7.4132,1221300.0
2014-08-29 10:50:00,19.18,19.21,19.12,19.14,1045400.0,7.4132,7.4248,7.39,7.3977,1045400.0
2014-08-29 11:00:00,19.14,19.16,19.01,19.07,1086800.0,7.3977,7.4055,7.3475,7.3707,1086800.0
2014-08-29 11:10:00,19.07,19.16,19.0,19.08,901100.0,7.3707,7.4055,7.3436,7.3745,901100.0
2014-08-29 11:20:00,19.09,19.25,19.01,19.24,2224700.0,7.3784,7.4403,7.3475,7.4364,2224700.0
2014-08-29 11:30:00,19.24,19.29,19.2,19.27,1041800.0,7.4364,7.4557,7.4209,7.448,1041800.0
2014-08-29 11:40:00,19.27,19.31,19.19,19.29,502300.0,7.448,7.4634,7.4171,7.4557,502300.0
2014-08-29 11:50:00,19.29,19.3,19.21,19.3,630900.0,7.4557,7.4596,7.4248,7.4596,630900.0
2014-08-29 12:00:00,19.3,19.4,19.29,19.37,1054900.0,7.4596,7.4982,7.4557,7.4866,1054900.0
2014-08-29 12:10:00,19.37,19.41,19.29,19.31,903400.0,7.4866,7.5021,7.4557,7.4634,903400.0
2014-08-29 12:20:00,19.31,19.37,19.31,19.35,275900.0,7.4634,7.4866,7.4634,7.4789,275900.0
2014-08-29 12:30:00,19.35,19.35,19.28,19.31,231300.0,7.4789,7.4789,7.4518,7.4634,231300.0
2014-08-29 12:40:00,19.31,19.41,19.3,19.4,300100.0,7.4634,7.5021,7.4596,7.4982,300100.0
2014-08-29 12:50:00,19.39,19.45,19.39,19.43,356100.0,7.4944,7.5176,7.4944,7.5098,356100.0
2014-08-29 13:00:00,19.44,19.45,19.34,19.36,361300.0,7.5137,7.5176,7.475,7.4828,361300.0
2014-08-29 13:10:00,19.35,19.4,19.34,19.38,215600.0,7.4789,7.4982,7.475,7.4905,215600.0
2014-08-29 13:20:00,19.38,19.48,19.38,19.47,378400.0,7.4905,7.5291,7.4905,7.5253,378400.0
2014-08-29 13:30:00,19.47,19.51,19.47,19.5,675500.0,7.5253,7.5407,7.5253,7.5369,675500.0
2014-08-29 13:40:00,19.5,19.6,19.5,19.58,553600.0,7.5369,7.5755,7.5369,7.5678,553600.0
2014-08-29 13:50:00,19.59,19.6,19.54,19.55,601800.0,7.5717,7.5755,7.5523,7.5562,601800.0
2014-08-29 14:00:00,19.54,19.63,19.54,19.58,1517700.0,7.5523,7.5871,7.5523,7.5678,1517700.0
2014-08-29 14:10:00,19.58,19.73,19.56,19.71,1973800.0,7.5678,7.6258,7.5601,7.618,1973800.0
2014-08-29 14:20:00,19.71,19.74,19.63,19.66,1023700.0,7.618,7.6296,7.5871,7.5987,1023700.0
2014-08-29 14:30:00,19.66,19.7,19.61,19.61,1091600.0,7.5987,7.6142,7.5794,7.5794,1091600.0
2014-08-29 14:40:00,19.61,19.61,19.54,19.58,894000.0,7.5794,7.5794,7.5523,7.5678,894000.0
2014-08-29 14:50:00,19.59,19.64,19.58,19.6,533600.0,7.5717,7.591,7.5678,7.5755,533600.0
2014-08-29 15:00:00,19.6,19.63,19.57,19.59,492100.0,7.5755,7.5871,7.5639,7.5717,492100.0
2014-08-29 15:10:00,19.59,19.7,19.57,19.67,884500.0,7.5717,7.6142,7.5639,7.6026,884500.0
2014-08-29 15:20:00,19.67,19.73,19.65,19.68,964100.0,7.6026,7.6258,7.5949,7.6064,964100.0
2014-08-29 15:30:00,19.68,19.73,19.68,19.71,1151000.0,7.6064,7.6258,7.6064,7.618,1151000.0
2014-08-29 15:40:00,19.71,19.72,19.65,19.66,2017400.0,7.618,7.6219,7.5949,7.5987,2017400.0
2014-08-29 15:50:00,19.67,19.67,19.54,19.57,2434900.0,7.6026,7.6026,7.5523,7.5639,2434900.0
2014-09-02 09:30:00,19.8,19.8,19.53,19.62,2305600.0,7.6528,7.6528,7.5485,7.5833,2305600.0
2014-09-02 09:40:00,19.62,19.82,19.6,19.76,1252600.0,7.5833,7.6606,7.5755,7.6374,1252600.0
2014-09-02 09:50:00,19.76,19.77,19.52,19.62,1116800.0,7.6374,7.6412,7.5446,7.5833,1116800.0
2014-09-02 10:00:00,19.62,19.72,19.58,19.71,1614800.0,7.5833,7.6219,7.5678,7.618,1614800.0
2014-09-02 10:10:00,19.72,19.72,19.64,19.67,1423000.0,7.6219,7.6219,7.591,7.6026,1423000.0
2014-09-02 10:20:00,19.67,19.68,19.57,19.58,651700.0,7.6026,7.6064,7.5639,7.5678,651700.0
2014-09-02 10:30:00,19.58,19.7,19.58,19.7,533700.0,7.5678,7.6142,7.5678,7.6142,533700.0
2014-09-02 10:40:00,19.7,19.71,19.67,19.69,941200.0,7.6142,7.618,7.6026,7.6103,941200.0
2014-09-02 10:50:00,19.68,19.7,19.65,19.67,330200.0,7.6064,7.6142,7.5949,7.6026,330200.0
2014-09-02 11:00:00,19.67,19.69,19.63,19.64,445200.0,7.6026,7.6103,7.5871,7.591,445200.0
2014-09-02 11:10:00,19.64,19.71,19.64,19.7,812100.0,7.591,7.618,7.591,7.6142,812100.0
2014-09-02 11:20:00,19.69,19.71,19.66,19.67,1266100.0,7.6103,7.618,7.5987,7.6026,1266100.0
2014-09-02 11:30:00,19.67,19.9,19.67,19.89,1412400.0,7.6026,7.6915,7.6026,7.6876,1412400.0
2014-09-02 11:40:00,19.89,20.02,19.84,19.94,1768600.0,7.6876,7.7379,7.6683,7.7069,1768600.0
2014-09-02 11:50:00,19.94,19.98,19.87,19.96,518100.0,7.7069,7.7224,7.6799,7.7147,518100.0
2014-09-02 12:00:00,19.97,20.12,19.94,20.11,1023000.0,7.7185,7.7765,7.7069,7.7726,1023000.0
2014-09-02 12:10:00,20.11,20.21,20.08,20.2,797700.0,7.7726,7.8113,7.7611,7.8074,797700.0
2014-09-02 12:20:00,20.21,20.27,20.12,20.22,774300.0,7.8113,7.8345,7.7765,7.8152,774300.0
2014-09-02 12:30:00,20.22,20.23,20.07,20.09,504500.0,7.8152,7.819,7.7572,7.7649,504500.0
2014-09-02 12:40:00,20.09,20.11,19.99,20.0,1498600.0,7.7649,7.7726,7.7263,7.7301,1498600.0
2014-09-02 12:50:00,20.01,20.08,19.99,20.07,697800.0,7.734,7.7611,7.7263,7.7572,697800.0
2014-09-02 13:00:00,20.07,20.2,20.05,20.19,1079900.0,7.7572,7.8074,7.7495,7.8036,1079900.0
2014-09-02 13:10:00,20.19,20.22,20.12,20.14,437300.0,7.8036,7.8152,7.7765,7.7842,437300.0
2014-09-02 13:20:00,20.15,20.31,20.15,20.29,676300.0,7.7881,7.8499,7.7881,7.8422,676300.0
2014-09-02 13:30:00,20.29,20.34,20.24,20.26,536000.0,7.8422,7.8615,7.8229,7.8306,536000.0
2014-09-02 13:40:00,20.26,20.28,20.18,20.23,1128100.0,7.8306,7.8384,7.7997,7.819,1128100.0
2014-09-02 13:50:00,20.23,20.47,20.21,20.45,1571400.0,7.819,7.9118,7.8113,7.9041,1571400.0
2014-09-02 14:00:00,20.45,20.63,20.44,20.61,1705600.0,7.9041,7.9736,7.9002,7.9659,1705600.0
2014-09-02 14:10:00,20.62,20.79,20.61,20.77,2182000.0,7.9698,8.0355,7.9659,8.0277,2182000.0
2014-09-02 14:20:00,20.78,20.87,20.74,20.78,2041500.0,8.0316,8.0664,8.0161,8.0316,2041500.0
2014-09-02 14:30:00,20.78,20.81,20.57,20.68,1782500.0,8.0316,8.0432,7.9504,7.993,1782500.0
2014-09-02 14:40:00,20.67,20.77,20.67,20.72,945700.0,7.9891,8.0277,7.9891,8.0084,945700.0
2014-09-02 14:50:00,20.73,20.77,20.65,20.73,1070700.0,8.0123,8.0277,7.9814,8.0123,1070700.0
2014-09-02 15:00:00,20.73,20.75,20.5,20.59,1130000.0,8.0123,8.02,7.9234,7.9582,1130000.0
2014-09-02 15:10:00,20.59,20.62,20.5,20.58,715700.0,7.9582,7.9698,7.9234,7.9543,715700.0
2014-09-02 15:20:00,20.57,20.67,20.54,20.54,662500.0,7.9504,7.9891,7.9388,7.9388,662500.0
2014-09-02 15:30:00,20.55,20.63,20.55,20.59,723500.0,7.9427,7.9736,7.9427,7.9582,723500.0
2014-09-02 15:40:00,20.59,20.7,20.58,20.68,1413900.0,7.9582,8.0007,7.9543,7.993,1413900.0
2014-09-02 15:50:00,20.69,20.7,20.63,20.64,2327300.0,7.9968,8.0007,7.9736,7.9775,2327300.0
2014-09-03 09:30:00,20.83,20.94,20.54,20.57,3248700.0,8.0509,8.0934,7.9388,7.9504,3248700.0
2014-09-03 09:40:00,20.58,20.69,20.55,20.62,1679400.0,7.9543,7.9968,7.9427,7.9698,1679400.0
2014-09-03 09:50:00,20.63,20.9,20.62,20.72,2256300.0,7.9736,8.078,7.9698,8.0084,2256300.0
2014-09-03 10:00:00,20.72,20.78,20.61,20.67,1075100.0,8.0084,8.0316,7.9659,7.9891,1075100.0
2014-09-03 10:10:00,20.67,20.69,20.61,20.65,714600.0,7.9891,7.9968,7.9659,7.9814,714600.0
2014-09-03 10:20:00,20.65,20.66,20.57,20.63,518500.0,7.9814,7.9852,7.9504,7.9736,518500.0
2014-09-03 10:30:00,20.63,20.65,20.43,20.5,1078400.0,7.9736,7.9814,7.8963,7.9234,1078400.0
2014-09-03 10:40:00,20.5,20.53,20.21,20.3,1433500.0,7.9234,7.935,7.8113,7.8461,1433500.0
2014-09-03 10:50:00,20.3,20.49,20.22,20.47,1235500.0,7.8461,7.9195,7.8152,7.9118,1235500.0
2014-09-03 11:00:00,20.47,20.61,20.47,20.54,1060200.0,7.9118,7.9659,7.9118,7.9388,1060200.0
2014-09-03 11:10:00,20.54,20.6,20.32,20.32,1101200.0,7.9388,7.962,7.8538,7.8538,1101200.0
2014-09-03 11:20:00,20.32,20.43,20.27,20.29,736400.0,7.8538,7.8963,7.8345,7.8422,736400.0
2014-09-03 11:30:00,20.29,20.36,20.18,20.28,913700.0,7.8422,7.8693,7.7997,7.8384,913700.0
2014-09-03 11:40:00,20.28,20.32,20.26,20.3,430300.0,7.8384,7.8538,7.8306,7.8461,430300.0
2014-09-03 11:50:00,20.3,20.43,20.29,20.34,445800.0,7.8461,7.8963,7.8422,7.8615,445800.0
2014-09-03 12:00:00,20.34,20.35,20.25,20.34,582700.0,7.8615,7.8654,7.8268,7.8615,582700.0
2014-09-03 12:10:00,20.33,20.42,20.31,20.34,314700.0,7.8577,7.8925,7.8499,7.8615,314700.0
2014-09-03 12:20:00,20.34,20.36,20.26,20.28,260000.0,7.8615,7.8693,7.8306,7.8384,260000.0
2014-09-03 12:30:00,20.27,20.28,20.13,20.14,583800.0,7.8345,7.8384,7.7804,7.7842,583800.0
2014-09-03 12:40:00,20.14,20.21,20.06,20.06,1037600.0,7.7842,7.8113,7.7533,7.7533,1037600.0
2014-09-03 12:50:00,20.06,20.07,19.96,20.04,1146900.0,7.7533,7.7572,7.7147,7.7456,1146900.0
2014-09-03 13:00:00,20.05,20.07,20.01,20.04,757400.0,7.7495,7.7572,7.734,7.7456,757400.0
2014-09-03 13:10:00,20.04,20.1,20.02,20.07,1061700.0,7.7456,7.7688,7.7379,7.7572,1061700.0
2014-09-03 13:20:00,20.08,20.23,20.07,20.18,1025600.0,7.7611,7.819,7.7572,7.7997,1025600.0
2014-09-03 13:30:00,20.19,20.29,20.18,20.27,554100.0,7.8036,7.8422,7.7997,7.8345,554100.0
2014-09-03 13:40:00,20.27,20.3,20.16,20.17,563100.0,7.8345,7.8461,7.792,7.7958,563100.0
2014-09-03 13:50:00,20.17,20.2,20.11,20.2,1061100.0,7.7958,7.8074,7.7726,7.8074,1061100.0
2014-09-03 14:00:00,20.2,20.25,20.15,20.22,833800.0,7.8074,7.8268,7.7881,7.8152,833800.0
2014-09-03 14:10:00,20.22,20.26,20.14,20.22,601300.0,7.8152,7.8306,7.7842,7.8152,601300.0
2014-09-03 14:20:00,20.22,20.31,20.2,20.27,770700.0,7.8152,7.8499,7.8074,7.8345,770700.0
2014-09-03 14:30:00,20.27,20.32,20.23,20.25,684000.0,7.8345,7.8538,7.819,7.8268,684000.0
2014-09-03 14:40:00,20.25,20.3,20.23,20.3,420700.0,7.8268,7.8461,7.819,7.8461,420700.0
2014-09-03 14:50:00,20.3,20.31,20.27,20.27,511200.0,7.8461,7.8499,7.8345,7.8345,511200.0
2014-09-03 15:00:00,20.27,20.31,20.19,20.31,830900.0,7.8345,7.8499,7.8036,7.8499,830900.0
2014-09-03 15:10:00,20.31,20.35,20.25,20.35,899600.0,7.8499,7.8654,7.8268,7.8654,899600.0
2014-09-03 15:20:00,20.35,20.35,20.3,20.33,588100.0,7.8654,7.8654,7.8461,7.8577,588100.0
2014-09-03 15:30:00,20.32,20.35,20.3,20.33,825800.0,7.8538,7.8654,7.8461,7.8577,825800.0
2014-09-03 15:40:00,20.33,20.39,20.32,20.36,1153700.0,7.8577,7.8809,7.8538,7.8693,1153700.0
2014-09-03 15:50:00,20.36,20.36,20.28,20.3,1739600.0,7.8693,7.8693,7.8384,7.8461,1739600.0
2014-09-04 09:30:00,19.68,19.85,19.66,19.82,2417700.0,7.6064,7.6722,7.5987,7.6606,2417700.0
2014-09-04 09:40:00,19.82,20.1,19.82,20.04,1661000.0,7.6606,7.7688,7.6606,7.7456,1661000.0
2014-09-04 09:50:00,20.05,20.13,19.95,20.03,1096000.0,7.7495,7.7804,7.7108,7.7417,1096000.0
2014-09-04 10:00:00,20.04,20.07,19.95,19.96,1078800.0,7.7456,7.7572,7.7108,7.7147,1078800.0
2014-09-04 10:10:00,19.96,20.07,19.91,20.03,1409300.0,7.7147,7.7572,7.6953,7.7417,1409300.0
2014-09-04 10:20:00,20.03,20.07,19.93,20.07,862900.0,7.7417,7.7572,7.7031,7.7572,862900.0
2014-09-04 10:30:00,20.06,20.07,19.99,20.01,444500.0,7.7533,7.7572,7.7263,7.734,444500.0
2014-09-04 10:40:00,20.01,20.25,20.0,20.24,735300.0,7.734,7.8268,7.7301,7.8229,735300.0
2014-09-04 10:50:00,20.23,20.3,20.19,20.27,403600.0,7.819,7.8461,7.8036,7.8345,403600.0
2014-09-04 11:00:00,20.27,20.27,20.06,20.07,513600.0,7.8345,7.8345,7.7533,7.7572,513600.0
2014-09-04 11:10:00,20.08,20.08,19.89,19.94,883400.0,7.7611,7.7611,7.6876,7.7069,883400.0
2014-09-04 11:20:00,19.95,20.07,19.92,20.03,659900.0,7.7108,7.7572,7.6992,7.7417,659900.0
2014-09-04 11:30:00,20.03,20.04,19.93,19.93,676000.0,7.7417,7.7456,7.7031,7.7031,676000.0
2014-09-04 11:40:00,19.93,19.95,19.86,19.92,849800.0,7.7031,7.7108,7.676,7.6992,849800.0
2014-09-04 11:50:00,19.92,19.97,19.92,19.94,447900.0,7.6992,7.7185,7.6992,7.7069,447900.0
2014-09-04 12:00:00,19.95,19.96,19.92,19.93,227000.0,7.7108,7.7147,7.6992,7.7031,227000.0
2014-09-04 12:10:00,19.93,19.94,19.82,19.82,337200.0,7.7031,7.7069,7.6606,7.6606,337200.0
2014-09-04 12:20:00,19.82,19.86,19.81,19.83,254600.0,7.6606,7.676,7.6567,7.6644,254600.0
2014-09-04 12:30:00,19.83,19.89,19.83,19.85,272800.0,7.6644,7.6876,7.6644,7.6722,272800.0
2014-09-04 12:40:00,19.86,19.9,19.83,19.87,296600.0,7.676,7.6915,7.6644,7.6799,296600.0
2014-09-04 12:50:00,19.87,19.95,19.86,19.9,305100.0,7.6799,7.7108,7.676,7.6915,305100.0
2014-09-04 13:00:00,19.9,20.0,19.87,20.0,559500.0,7.6915,7.7301,7.6799,7.7301,559500.0
2014-09-04 13:10:00,20.0,20.02,19.9,19.94,1261700.0,7.7301,7.7379,7.6915,7.7069,1261700.0
2014-09-04 13:20:00,19.93,19.95,19.86,19.89,398500.0,7.7031,7.7108,7.676,7.6876,398500.0
2014-09-04 13:30:00,19.88,19.89,19.74,19.77,818500.0,7.6837,7.6876,7.6296,7.6412,818500.0
2014-09-04 13:40:00,19.77,19.84,19.63,19.69,1107000.0,7.6412,7.6683,7.5871,7.6103,1107000.0
2014-09-04 13:50:00,19.7,19.72,19.6,19.69,877600.0,7.6142,7.6219,7.5755,7.6103,877600.0
2014-09-04 14:00:00,19.7,19.73,19.6,19.62,540900.0,7.6142,7.6258,7.5755,7.5833,540900.0
2014-09-04 14:10:00,19.62,19.62,19.46,19.58,1215300.0,7.5833,7.5833,7.5214,7.5678,1215300.0
2014-09-04 14:20:00,19.58,19.63,19.54,19.59,904000.0,7.5678,7.5871,7.5523,7.5717,904000.0
2014-09-04 14:30:00,19.59,19.64,19.58,19.61,535400.0,7.5717,7.591,7.5678,7.5794,535400.0
2014-09-04 14:40:00,19.6,19.65,19.59,19.62,584500.0,7.5755,7.5949,7.5717,7.5833,584500.0
2014-09-04 14:50:00,19.62,19.63,19.46,19.46,647500.0,7.5833,7.5871,7.5214,7.5214,647500.0
2014-09-04 15:00:00,19.46,19.53,19.4,19.5,1547200.0,7.5214,7.5485,7.4982,7.5369,1547200.0
2014-09-04 15:10:00,19.5,19.5,19.35,19.36,999800.0,7.5369,7.5369,7.4789,7.4828,999800.0
2014-09-04 15:20:00,19.37,19.42,19.31,19.38,1351300.0,7.4866,7.506,7.4634,7.4905,1351300.0
2014-09-04 15:30:00,19.38,19.42,19.38,19.42,960700.0,7.4905,7.506,7.4905,7.506,960700.0
2014-09-04 15:40:00,19.42,19.43,19.36,19.37,1913600.0,7.506,7.5098,7.4828,7.4866,1913600.0
2014-09-04 15:50:00,19.36,19.4,19.32,19.34,4188200.0,7.4828,7.4982,7.4673,7.475,4188200.0
2014-09-05 09:30:00,19.53,19.69,19.48,19.68,1804300.0,7.5485,7.6103,7.5291,7.6064,1804300.0
2014-09-05 09:40:00,19.69,19.83,19.66,19.79,2996600.0,7.6103,7.6644,7.5987,7.649,2996600.0
2014-09-05 09:50:00,19.78,19.84,19.56,19.57,1653600.0,7.6451,7.6683,7.5601,7.5639,1653600.0
2014-09-05 10:00:00,19.56,19.59,19.15,19.2,2946800.0,7.5601,7.5717,7.4016,7.4209,2946800.0
2014-09-05 10:10:00,19.21,19.27,19.05,19.23,1583900.0,7.4248,7.448,7.3629,7.4325,1583900.0
2014-09-05 10:20:00,19.23,19.33,19.2,19.26,847000.0,7.4325,7.4712,7.4209,7.4441,847000.0
2014-09-05 10:30:00,19.27,19.27,19.04,19.05,2363000.0,7.448,7.448,7.3591,7.3629,2363000.0
2014-09-05 10:40:00,19.06,19.13,19.05,19.13,1281900.0,7.3668,7.3939,7.3629,7.3939,1281900.0
2014-09-05 10:50:00,19.12,19.29,19.12,19.2,690900.0,7.39,7.4557,7.39,7.4209,690900.0
2014-09-05 11:00:00,19.2,19.29,19.15,19.28,482000.0,7.4209,7.4557,7.4016,7.4518,482000.0
2014-09-05 11:10:00,19.29,19.33,19.24,19.29,1210400.0,7.4557,7.4712,7.4364,7.4557,1210400.0
2014-09-05 11:20:00,19.29,19.3,19.17,19.21,441800.0,7.4557,7.4596,7.4093,7.4248,441800.0
2014-09-05 11:30:00,19.21,19.32,19.21,19.32,403900.0,7.4248,7.4673,7.4248,7.4673,403900.0
2014-09-05 11:40:00,19.32,19.35,19.2,19.2,908400.0,7.4673,7.4789,7.4209,7.4209,908400.0
2014-09-05 11:50:00,19.21,19.36,19.19,19.34,809300.0,7.4248,7.4828,7.4171,7.475,809300.0
2014-09-05 12:00:00,19.34,19.36,19.28,19.35,638200.0,7.475,7.4828,7.4518,7.4789,638200.0
2014-09-05 12:10:00,19.35,19.46,19.31,19.44,559600.0,7.4789,7.5214,7.4634,7.5137,559600.0
2014-09-05 12:20:00,19.44,19.47,19.34,19.37,451300.0,7.5137,7.5253,7.475,7.4866,451300.0
2014-09-05 12:30:00,19.37,19.44,19.34,19.42,250300.0,7.4866,7.5137,7.475,7.506,250300.0
2014-09-05 12:40:00,19.42,19.53,19.41,19.51,249900.0,7.506,7.5485,7.5021,7.5407,249900.0
2014-09-05 12:50:00,19.5,19.5,19.38,19.43,463600.0,7.5369,7.5369,7.4905,7.5098,463600.0
2014-09-05 13:00:00,19.43,19.47,19.37,19.44,433700.0,7.5098,7.5253,7.4866,7.5137,433700.0
2014-09-05 13:10:00,19.44,19.48,19.42,19.45,211800.0,7.5137,7.5291,7.506,7.5176,211800.0
2014-09-05 13:20:00,19.45,19.52,19.44,19.48,345300.0,7.5176,7.5446,7.5137,7.5291,345300.0
2014-09-05 13:30:00,19.48,19.49,19.45,19.46,130900.0,7.5291,7.533,7.5176,7.5214,130900.0
2014-09-05 13:40:00,19.46,19.46,19.36,19.36,633700.0,7.5214,7.5214,7.4828,7.4828,633700.0
2014-09-05 13:50:00,19.37,19.38,19.31,19.32,364000.0,7.4866,7.4905,7.4634,7.4673,364000.0
2014-09-05 14:00:00,19.32,19.37,19.18,19.22,898400.0,7.4673,7.4866,7.4132,7.4287,898400.0
2014-09-05 14:10:00,19.22,19.29,19.21,19.27,343800.0,7.4287,7.4557,7.4248,7.448,343800.0
2014-09-05 14:20:00,19.27,19.35,19.26,19.35,361200.0,7.448,7.4789,7.4441,7.4789,361200.0
2014-09-05 14:30:00,19.35,19.43,19.35,19.39,227600.0,7.4789,7.5098,7.4789,7.4944,227600.0
2014-09-05 14:40:00,19.39,19.44,19.37,19.43,267300.0,7.4944,7.5137,7.4866,7.5098,267300.0
2014-09-05 14:50:00,19.42,19.42,19.36,19.37,238300.0,7.506,7.506,7.4828,7.4866,238300.0
2014-09-05 15:00:00,19.38,19.38,19.3,19.35,419400.0,7.4905,7.4905,7.4596,7.4789,419400.0
2014-09-05 15:10:00,19.36,19.39,19.28,19.29,673700.0,7.4828,7.4944,7.4518,7.4557,673700.0
2014-09-05 15:20:00,19.29,19.38,19.28,19.35,396400.0,7.4557,7.4905,7.4518,7.4789,396400.0
2014-09-05 15:30:00,19.34,19.4,19.34,19.4,571600.0,7.475,7.4982,7.475,7.4982,571600.0
2014-09-05 15:40:00,19.4,19.41,19.36,19.38,757700.0,7.4982,7.5021,7.4828,7.4905,757700.0
2014-09-05 15:50:00,19.38,19.41,19.34,19.37,1197500.0,7.4905,7.5021,7.475,7.4866,1197500.0
2014-09-08 09:30:00,19.84,19.85,19.44,19.51,2927500.0,7.6683,7.6722,7.5137,7.5407,2927500.0
2014-09-08 09:40:00,19.51,19.53,19.26,19.3,2877300.0,7.5407,7.5485,7.4441,7.4596,2877300.0
2014-09-08 09:50:00,19.3,19.32,18.96,18.96,2460600.0,7.4596,7.4673,7.3282,7.3282,2460600.0
2014-09-08 10:00:00,18.96,19.07,18.57,18.66,3373300.0,7.3282,7.3707,7.1774,7.2122,3373300.0
2014-09-08 10:10:00,18.67,18.98,18.66,18.79,2102200.0,7.2161,7.3359,7.2122,7.2625,2102200.0
2014-09-08 10:20:00,18.79,18.93,18.76,18.81,995900.0,7.2625,7.3166,7.2509,7.2702,995900.0
2014-09-08 10:30:00,18.81,18.93,18.79,18.91,819200.0,7.2702,7.3166,7.2625,7.3088,819200.0
2014-09-08 10:40:00,18.91,19.01,18.89,19.01,856500.0,7.3088,7.3475,7.3011,7.3475,856500.0
2014-09-08 10:50:00,19.01,19.15,19.0,19.12,1468900.0,7.3475,7.4016,7.3436,7.39,1468900.0
2014-09-08 11:00:00,19.12,19.15,19.01,19.13,1439000.0,7.39,7.4016,7.3475,7.3939,1439000.0
2014-09-08 11:10:00,19.12,19.14,19.04,19.11,956200.0,7.39,7.3977,7.3591,7.3861,956200.0
2014-09-08 11:20:00,19.11,19.2,19.06,19.11,869200.0,7.3861,7.4209,7.3668,7.3861,869200.0
2014-09-08 11:30:00,19.11,19.19,19.06,19.17,552000.0,7.3861,7.4171,7.3668,7.4093,552000.0
2014-09-08 11:40:00,19.18,19.2,19.04,19.06,798600.0,7.4132,7.4209,7.3591,7.3668,798600.0
2014-09-08 11:50:00,19.06,19.08,18.99,19.03,1333200.0,7.3668,7.3745,7.3398,7.3552,1333200.0
2014-09-08 12:00:00,19.02,19.03,18.88,18.92,811700.0,7.3514,7.3552,7.2972,7.3127,811700.0
2014-09-08 12:10:00,18.92,18.95,18.81,18.84,590700.0,7.3127,7.3243,7.2702,7.2818,590700.0
2014-09-08 12:20:00,18.84,18.91,18.81,18.86,757600.0,7.2818,7.3088,7.2702,7.2895,757600.0
2014-09-08 12:30:00,18.87,18.9,18.82,18.84,265900.0,7.2934,7.305,7.2741,7.2818,265900.0
2014-09-08 12:40:00,18.84,18.88,18.73,18.73,453300.0,7.2818,7.2972,7.2393,7.2393,453300.0
2014-09-08 12:50:00,18.72,18.8,18.65,18.65,587600.0,7.2354,7.2663,7.2083,7.2083,587600.0
2014-09-08 13:00:00,18.65,18.74,18.58,18.63,967700.0,7.2083,7.2431,7.1813,7.2006,967700.0
2014-09-08 13:10:00,18.62,18.66,18.55,18.57,650700.0,7.1968,7.2122,7.1697,7.1774,650700.0
2014-09-08 13:20:00,18.58,18.63,18.5,18.5,498700.0,7.1813,7.2006,7.1504,7.1504,498700.0
2014-09-08 13:30:00,18.5,18.5,18.36,18.45,1823700.0,7.1504,7.1504,7.0963,7.131,1823700.0
2014-09-08 13:40:00,18.45,18.49,18.37,18.39,1303700.0,7.131,7.1465,7.1001,7.1079,1303700.0
2014-09-08 13:50:00,18.38,18.41,18.31,18.39,793300.0,7.104,7.1156,7.0769,7.1079,793300.0
2014-09-08 14:00:00,18.39,18.44,18.34,18.41,706600.0,7.1079,7.1272,7.0885,7.1156,706600.0
2014-09-08 14:10:00,18.4,18.42,18.34,18.36,677300.0,7.1117,7.1195,7.0885,7.0963,677300.0
2014-09-08 14:20:00,18.36,18.36,18.21,18.23,860500.0,7.0963,7.0963,7.0383,7.046,860500.0
2014-09-08 14:30:00,18.23,18.27,18.18,18.25,538100.0,7.046,7.0615,7.0267,7.0537,538100.0
2014-09-08 14:40:00,18.26,18.34,18.25,18.33,991900.0,7.0576,7.0885,7.0537,7.0847,991900.0
2014-09-08 14:50:00,18.33,18.42,18.3,18.36,1723500.0,7.0847,7.1195,7.0731,7.0963,1723500.0
2014-09-08 15:00:00,18.36,18.42,18.35,18.42,1405800.0,7.0963,7.1195,7.0924,7.1195,1405800.0
2014-09-08 15:10:00,18.41,18.43,18.35,18.36,2070000.0,7.1156,7.1233,7.0924,7.0963,2070000.0
2014-09-08 15:20:00,18.36,18.41,18.31,18.4,2687500.0,7.0963,7.1156,7.0769,7.1117,2687500.0
2014-09-08 15:30:00,18.39,18.44,18.38,18.4,2793600.0,7.1079,7.1272,7.104,7.1117,2793600.0
2014-09-08 15:40:00,18.41,18.43,18.27,18.34,1928800.0,7.1156,7.1233,7.0615,7.0885,1928800.0
2014-09-08 15:50:00,18.34,18.44,18.31,18.36,3338300.0,7.0885,7.1272,7.0769,7.0963,3338300.0
2014-09-09 09:30:00,18.36,18.56,18.08,18.12,2020700.0,7.0963,7.1736,6.988,7.0035,2020700.0
2014-09-09 09:40:00,18.12,18.32,17.96,18.07,3046400.0,7.0035,7.0808,6.9417,6.9842,3046400.0
2014-09-09 09:50:00,18.08,18.3,18.07,18.24,916900.0,6.988,7.0731,6.9842,7.0499,916900.0
2014-09-09 10:00:00,18.24,18.25,17.94,17.94,1408100.0,7.0499,7.0537,6.9339,6.9339,1408100.0
2014-09-09 10:10:00,17.96,18.16,17.96,18.15,1866300.0,6.9417,7.019,6.9417,7.0151,1866300.0
2014-09-09 10:20:00,18.15,18.23,18.09,18.19,538100.0,7.0151,7.046,6.9919,7.0306,538100.0
2014-09-09 10:30:00,18.2,18.35,18.19,18.31,546700.0,7.0344,7.0924,7.0306,7.0769,546700.0
2014-09-09 10:40:00,18.31,18.44,18.27,18.36,571700.0,7.0769,7.1272,7.0615,7.0963,571700.0
2014-09-09 10:50:00,18.35,18.51,18.35,18.47,645000.0,7.0924,7.1542,7.0924,7.1388,645000.0
2014-09-09 11:00:00,18.47,18.5,18.39,18.44,545600.0,7.1388,7.1504,7.1079,7.1272,545600.0
2014-09-09 11:10:00,18.44,18.5,18.37,18.39,446200.0,7.1272,7.1504,7.1001,7.1079,446200.0
2014-09-09 11:20:00,18.38,18.42,18.29,18.32,402500.0,7.104,7.1195,7.0692,7.0808,402500.0
2014-09-09 11:30:00,18.32,18.37,18.23,18.23,485500.0,7.0808,7.1001,7.046,7.046,485500.0
2014-09-09 11:40:00,18.24,18.29,18.19,18.25,643200.0,7.0499,7.0692,7.0306,7.0537,643200.0
2014-09-09 11:50:00,18.25,18.3,18.0,18.04,1175400.0,7.0537,7.0731,6.9571,6.9726,1175400.0
2014-09-09 12:00:00,18.04,18.06,17.96,18.0,1263200.0,6.9726,6.9803,6.9417,6.9571,1263200.0
2014-09-09 12:10:00,18.0,18.04,17.94,18.03,962100.0,6.9571,6.9726,6.9339,6.9687,962100.0
2014-09-09 12:20:00,18.03,18.11,18.01,18.05,808200.0,6.9687,6.9996,6.961,6.9764,808200.0
2014-09-09 12:30:00,18.05,18.07,17.95,18.01,714100.0,6.9764,6.9842,6.9378,6.961,714100.0
2014-09-09 12:40:00,18.01,18.03,17.88,17.93,866400.0,6.961,6.9687,6.9107,6.9301,866400.0
2014-09-09 12:50:00,17.93,17.98,17.91,17.94,499700.0,6.9301,6.9494,6.9223,6.9339,499700.0
2014-09-09 13:00:00,17.94,17.96,17.89,17.92,407500.0,6.9339,6.9417,6.9146,6.9262,407500.0
2014-09-09 13:10:00,17.92,17.96,17.89,17.96,446300.0,6.9262,6.9417,6.9146,6.9417,446300.0
2014-09-09 13:20:00,17.96,17.96,17.93,17.94,316100.0,6.9417,6.9417,6.9301,6.9339,316100.0
2014-09-09 13:30:00,17.94,17.98,17.92,17.97,290400.0,6.9339,6.9494,6.9262,6.9455,290400.0
2014-09-09 13:40:00,17.97,18.01,17.95,17.98,696700.0,6.9455,6.961,6.9378,6.9494,696700.0
2014-09-09 13:50:00,17.97,18.06,17.93,17.95,664100.0,6.9455,6.9803,6.9301,6.9378,664100.0
2014-09-09 14:00:00,17.95,17.96,17.83,17.84,694800.0,6.9378,6.9417,6.8914,6.8953,694800.0
2014-09-09 14:10:00,17.84,17.88,17.75,17.76,768200.0,6.8953,6.9107,6.8605,6.8644,768200.0
2014-09-09 14:20:00,17.76,17.79,17.65,17.65,996200.0,6.8644,6.876,6.8218,6.8218,996200.0
2014-09-09 14:30:00,17.65,17.73,17.64,17.71,782300.0,6.8218,6.8528,6.818,6.845,782300.0
2014-09-09 14:40:00,17.71,17.71,17.63,17.65,630900.0,6.845,6.845,6.8141,6.8218,630900.0
2014-09-09 14:50:00,17.65,17.74,17.64,17.71,810000.0,6.8218,6.8566,6.818,6.845,810000.0
2014-09-09 15:00:00,17.71,17.82,17.7,17.78,1203800.0,6.845,6.8875,6.8412,6.8721,1203800.0
2014-09-09 15:10:00,17.78,17.85,17.75,17.77,668300.0,6.8721,6.8991,6.8605,6.8682,668300.0
2014-09-09 15:20:00,17.77,17.86,17.74,17.85,884400.0,6.8682,6.903,6.8566,6.8991,884400.0
2014-09-09 15:30:00,17.86,17.93,17.84,17.88,789900.0,6.903,6.9301,6.8953,6.9107,789900.0
2014-09-09 15:40:00,17.88,17.9,17.82,17.84,1164200.0,6.9107,6.9185,6.8875,6.8953,1164200.0
2014-09-09 15:50:00,17.84,17.86,17.83,17.83,1354700.0,6.8953,6.903,6.8914,6.8914,1354700.0
2014-09-10 09:30:00,17.54,17.82,17.46,17.73,2371800.0,6.7793,6.8875,6.7484,6.8528,2371800.0
2014-09-10 09:40:00,17.73,17.74,17.36,17.38,2111500.0,6.8528,6.8566,6.7098,6.7175,2111500.0
2014-09-10 09:50:00,17.37,17.49,17.36,17.39,1333200.0,6.7136,6.76,6.7098,6.7213,1333200.0
2014-09-10 10:00:00,17.4,17.41,17.26,17.4,1074200.0,6.7252,6.7291,6.6711,6.7252,1074200.0
2014-09-10 10:10:00,17.4,17.52,17.34,17.5,1302500.0,6.7252,6.7716,6.702,6.7639,1302500.0
2014-09-10 10:20:00,17.51,17.63,17.5,17.54,847300.0,6.7677,6.8141,6.7639,6.7793,847300.0
2014-09-10 10:30:00,17.54,17.59,17.36,17.42,887200.0,6.7793,6.7986,6.7098,6.7329,887200.0
2014-09-10 10:40:00,17.41,17.42,17.31,17.33,1335800.0,6.7291,6.7329,6.6904,6.6982,1335800.0
2014-09-10 10:50:00,17.34,17.36,17.25,17.31,700900.0,6.702,6.7098,6.6672,6.6904,700900.0
2014-09-10 11:00:00,17.31,17.33,17.24,17.26,463400.0,6.6904,6.6982,6.6634,6.6711,463400.0
2014-09-10 11:10:00,17.26,17.27,17.2,17.27,660300.0,6.6711,6.675,6.6479,6.675,660300.0
2014-09-10 11:20:00,17.27,17.38,17.26,17.34,425200.0,6.675,6.7175,6.6711,6.702,425200.0
2014-09-10 11:30:00,17.33,17.45,17.29,17.43,691100.0,6.6982,6.7445,6.6827,6.7368,691100.0
2014-09-10 11:40:00,17.43,17.45,17.29,17.29,416400.0,6.7368,6.7445,6.6827,6.6827,416400.0
2014-09-10 11:50:00,17.3,17.32,17.23,17.3,790600.0,6.6866,6.6943,6.6595,6.6866,790600.0
2014-09-10 12:00:00,17.3,17.3,17.18,17.23,356700.0,6.6866,6.6866,6.6402,6.6595,356700.0
2014-09-10 12:10:00,17.24,17.28,17.19,17.25,670300.0,6.6634,6.6788,6.644,6.6672,670300.0
2014-09-10 12:20:00,17.26,17.33,17.26,17.32,447500.0,6.6711,6.6982,6.6711,6.6943,447500.0
2014-09-10 12:30:00,17.33,17.38,17.25,17.28,575000.0,6.6982,6.7175,6.6672,6.6788,575000.0
2014-09-10 12:40:00,17.28,17.3,17.24,17.28,286500.0,6.6788,6.6866,6.6634,6.6788,286500.0
2014-09-10 12:50:00,17.28,17.28,17.19,17.19,454200.0,6.6788,6.6788,6.644,6.644,454200.0
2014-09-10 13:00:00,17.19,17.3,17.17,17.27,852400.0,6.644,6.6866,6.6363,6.675,852400.0
2014-09-10 13:10:00,17.27,17.34,17.17,17.19,949600.0,6.675,6.702,6.6363,6.644,949600.0
2014-09-10 13:20:00,17.19,17.2,17.15,17.16,393700.0,6.644,6.6479,6.6286,6.6325,393700.0
2014-09-10 13:30:00,17.16,17.22,17.13,17.15,1031700.0,6.6325,6.6556,6.6209,6.6286,1031700.0
2014-09-10 13:40:00,17.14,17.18,17.06,17.1,750800.0,6.6247,6.6402,6.5938,6.6093,750800.0
2014-09-10 13:50:00,17.11,17.17,17.09,17.12,680300.0,6.6131,6.6363,6.6054,6.617,680300.0
2014-09-10 14:00:00,17.11,17.2,17.11,17.15,552100.0,6.6131,6.6479,6.6131,6.6286,552100.0
2014-09-10 14:10:00,17.15,17.17,17.08,17.1,780300.0,6.6286,6.6363,6.6015,6.6093,780300.0
2014-09-10 14:20:00,17.09,17.19,17.06,17.16,668800.0,6.6054,6.644,6.5938,6.6325,668800.0
2014-09-10 14:30:00,17.17,17.24,17.17,17.21,887600.0,6.6363,6.6634,6.6363,6.6518,887600.0
2014-09-10 14:40:00,17.21,17.26,17.15,17.18,614000.0,6.6518,6.6711,6.6286,6.6402,614000.0
2014-09-10 14:50:00,17.18,17.24,17.16,17.23,491400.0,6.6402,6.6634,6.6325,6.6595,491400.0
2014-09-10 15:00:00,17.23,17.28,17.21,17.28,565900.0,6.6595,6.6788,6.6518,6.6788,565900.0
2014-09-10 15:10:00,17.27,17.29,17.18,17.19,848300.0,6.675,6.6827,6.6402,6.644,848300.0
2014-09-10 15:20:00,17.2,17.26,17.18,17.24,624800.0,6.6479,6.6711,6.6402,6.6634,624800.0
2014-09-10 15:30:00,17.23,17.31,17.23,17.28,949900.0,6.6595,6.6904,6.6595,6.6788,949900.0
2014-09-10 15:40:00,17.29,17.33,17.26,17.31,1261300.0,6.6827,6.6982,6.6711,6.6904,1261300.0
2014-09-10 15:50:00,17.31,17.38,17.3,17.37,1882800.0,6.6904,6.7175,6.6866,6.7136,1882800.0
2014-09-11 09:30:00,17.62,17.64,17.39,17.42,2674100.0,6.8102,6.818,6.7213,6.7329,2674100.0
2014-09-11 09:40:00,17.41,17.53,17.35,17.52,1610800.0,6.7291,6.7755,6.7059,6.7716,1610800.0
2014-09-11 09:50:00,17.52,17.69,17.5,17.67,1138400.0,6.7716,6.8373,6.7639,6.8296,1138400.0
2014-09-11 10:00:00,17.67,17.87,17.67,17.8,1707200.0,6.8296,6.9069,6.8296,6.8798,1707200.0
2014-09-11 10:10:00,17.8,17.8,17.58,17.65,1332500.0,6.8798,6.8798,6.7948,6.8218,1332500.0
2014-09-11 10:20:00,17.65,17.75,17.62,17.65,704900.0,6.8218,6.8605,6.8102,6.8218,704900.0
2014-09-11 10:30:00,17.64,17.65,17.51,17.54,814500.0,6.818,6.8218,6.7677,6.7793,814500.0
2014-09-11 10:40:00,17.54,17.68,17.53,17.64,611500.0,6.7793,6.8334,6.7755,6.818,611500.0
2014-09-11 10:50:00,17.64,17.68,17.57,17.66,348400.0,6.818,6.8334,6.7909,6.8257,348400.0
2014-09-11 11:00:00,17.67,17.76,17.64,17.7,526900.0,6.8296,6.8644,6.818,6.8412,526900.0
2014-09-11 11:10:00,17.71,17.75,17.67,17.69,721800.0,6.845,6.8605,6.8296,6.8373,721800.0
2014-09-11 11:20:00,17.69,17.71,17.57,17.57,420100.0,6.8373,6.845,6.7909,6.7909,420100.0
2014-09-11 11:30:00,17.57,17.62,17.55,17.58,581300.0,6.7909,6.8102,6.7832,6.7948,581300.0
2014-09-11 11:40:00,17.58,17.59,17.51,17.54,368300.0,6.7948,6.7986,6.7677,6.7793,368300.0
2014-09-11 11:50:00,17.54,17.58,17.51,17.53,274200.0,6.7793,6.7948,6.7677,6.7755,274200.0
2014-09-11 12:00:00,17.53,17.64,17.53,17.58,586500.0,6.7755,6.818,6.7755,6.7948,586500.0
2014-09-11 12:10:00,17.58,17.58,17.48,17.5,372900.0,6.7948,6.7948,6.7561,6.7639,372900.0
2014-09-11 12:20:00,17.49,17.57,17.44,17.57,446500.0,6.76,6.7909,6.7407,6.7909,446500.0
2014-09-11 12:30:00,17.56,17.63,17.53,17.59,448300.0,6.7871,6.8141,6.7755,6.7986,448300.0
2014-09-11 12:40:00,17.59,17.65,17.56,17.63,641600.0,6.7986,6.8218,6.7871,6.8141,641600.0
2014-09-11 12:50:00,17.63,17.71,17.63,17.68,446900.0,6.8141,6.845,6.8141,6.8334,446900.0
2014-09-11 13:00:00,17.67,17.68,17.61,17.62,273700.0,6.8296,6.8334,6.8064,6.8102,273700.0
2014-09-11 13:10:00,17.62,17.74,17.61,17.69,242600.0,6.8102,6.8566,6.8064,6.8373,242600.0
2014-09-11 13:20:00,17.68,17.69,17.61,17.67,411300.0,6.8334,6.8373,6.8064,6.8296,411300.0
2014-09-11 13:30:00,17.68,17.76,17.66,17.7,392200.0,6.8334,6.8644,6.8257,6.8412,392200.0
2014-09-11 13:40:00,17.7,17.71,17.62,17.63,443500.0,6.8412,6.845,6.8102,6.8141,443500.0
2014-09-11 13:50:00,17.63,17.66,17.59,17.64,245900.0,6.8141,6.8257,6.7986,6.818,245900.0
2014-09-11 14:00:00,17.64,17.72,17.63,17.7,431200.0,6.818,6.8489,6.8141,6.8412,431200.0
2014-09-11 14:10:00,17.69,17.79,17.68,17.76,954000.0,6.8373,6.876,6.8334,6.8644,954000.0
2014-09-11 14:20:00,17.77,17.85,17.74,17.84,768600.0,6.8682,6.8991,6.8566,6.8953,768600.0
2014-09-11 14:30:00,17.85,17.97,17.85,17.89,1449300.0,6.8991,6.9455,6.8991,6.9146,1449300.0
2014-09-11 14:40:00,17.89,17.94,17.84,17.86,893100.0,6.9146,6.9339,6.8953,6.903,893100.0
2014-09-11 14:50:00,17.85,17.88,17.79,17.88,1029800.0,6.8991,6.9107,6.876,6.9107,1029800.0
2014-09-11 15:00:00,17.88,17.88,17.8,17.83,434200.0,6.9107,6.9107,6.8798,6.8914,434200.0
2014-09-11 15:10:00,17.82,17.87,17.77,17.79,732900.0,6.8875,6.9069,6.8682,6.876,732900.0
2014-09-11 15:20:00,17.79,17.79,17.68,17.7,1177700.0,6.876,6.876,6.8334,6.8412,1177700.0
2014-09-11 15:30:00,17.69,17.74,17.67,17.73,856300.0,6.8373,6.8566,6.8296,6.8528,856300.0
2014-09-11 15:40:00,17.73,17.73,17.6,17.62,1240800.0,6.8528,6.8528,6.8025,6.8102,1240800.0
2014-09-11 15:50:00,17.63,17.66,17.6,17.64,2033200.0,6.8141,6.8257,6.8025,6.818,2033200.0
2014-09-12 09:30:00,16.97,17.04,16.85,16.92,3575100.0,6.559,6.5861,6.5126,6.5397,3575100.0
2014-09-12 09:40:00,16.91,16.98,16.81,16.98,2747400.0,6.5358,6.5629,6.4972,6.5629,2747400.0
2014-09-12 09:50:00,16.98,16.98,16.85,16.88,972300.0,6.5629,6.5629,6.5126,6.5242,972300.0
2014-09-12 10:00:00,16.89,16.98,16.88,16.97,811900.0,6.5281,6.5629,6.5242,6.559,811900.0
2014-09-12 10:10:00,16.97,17.18,16.96,17.05,1682000.0,6.559,6.6402,6.5552,6.5899,1682000.0
2014-09-12 10:20:00,17.05,17.09,16.98,17.02,1129100.0,6.5899,6.6054,6.5629,6.5783,1129100.0
2014-09-12 10:30:00,17.02,17.05,16.96,16.98,747100.0,6.5783,6.5899,6.5552,6.5629,747100.0
2014-09-12 10:40:00,16.98,16.99,16.9,16.96,517900.0,6.5629,6.5667,6.532,6.5552,517900.0
2014-09-12 10:50:00,16.96,17.0,16.9,16.9,615800.0,6.5552,6.5706,6.532,6.532,615800.0
2014-09-12 11:00:00,16.9,16.93,16.83,16.87,710800.0,6.532,6.5436,6.5049,6.5204,710800.0
2014-09-12 11:10:00,16.88,16.91,16.78,16.86,1074200.0,6.5242,6.5358,6.4856,6.5165,1074200.0
2014-09-12 11:20:00,16.86,16.89,16.8,16.88,903300.0,6.5165,6.5281,6.4933,6.5242,903300.0
2014-09-12 11:30:00,16.87,16.91,16.83,16.9,919700.0,6.5204,6.5358,6.5049,6.532,919700.0
2014-09-12 11:40:00,16.9,17.02,16.89,16.98,889400.0,6.532,6.5783,6.5281,6.5629,889400.0
2014-09-12 11:50:00,16.98,16.99,16.91,16.95,684600.0,6.5629,6.5667,6.5358,6.5513,684600.0
2014-09-12 12:00:00,16.94,17.03,16.91,16.99,722100.0,6.5474,6.5822,6.5358,6.5667,722100.0
2014-09-12 12:10:00,16.98,17.0,16.88,16.91,1428600.0,6.5629,6.5706,6.5242,6.5358,1428600.0
2014-09-12 12:20:00,16.91,16.92,16.85,16.86,946300.0,6.5358,6.5397,6.5126,6.5165,946300.0
2014-09-12 12:30:00,16.87,16.88,16.78,16.81,750900.0,6.5204,6.5242,6.4856,6.4972,750900.0
2014-09-12 12:40:00,16.81,16.87,16.81,16.84,488700.0,6.4972,6.5204,6.4972,6.5088,488700.0
2014-09-12 12:50:00,16.85,16.91,16.84,16.85,574300.0,6.5126,6.5358,6.5088,6.5126,574300.0
2014-09-12 13:00:00,16.85,16.94,16.84,16.93,525000.0,6.5126,6.5474,6.5088,6.5436,525000.0
2014-09-12 13:10:00,16.93,16.96,16.82,16.83,736500.0,6.5436,6.5552,6.501,6.5049,736500.0
2014-09-12 13:20:00,16.82,16.84,16.74,16.75,1003100.0,6.501,6.5088,6.4701,6.474,1003100.0
2014-09-12 13:30:00,16.75,16.76,16.72,16.72,514500.0,6.474,6.4778,6.4624,6.4624,514500.0
2014-09-12 13:40:00,16.72,16.73,16.66,16.67,530000.0,6.4624,6.4663,6.4392,6.4431,530000.0
2014-09-12 13:50:00,16.67,16.68,16.57,16.6,787300.0,6.4431,6.4469,6.4044,6.416,787300.0
2014-09-12 14:00:00,16.6,16.62,16.5,16.51,1104900.0,6.416,6.4237,6.3774,6.3812,1104900.0
2014-09-12 14:10:00,16.51,16.63,16.5,16.53,1392000.0,6.3812,6.4276,6.3774,6.389,1392000.0
2014-09-12 14:20:00,16.54,16.54,16.3,16.32,2400600.0,6.3928,6.3928,6.3001,6.3078,2400600.0
2014-09-12 14:30:00,16.32,16.49,16.31,16.42,1868800.0,6.3078,6.3735,6.3039,6.3464,1868800.0
2014-09-12 14:40:00,16.42,16.45,16.19,16.29,2127100.0,6.3464,6.358,6.2575,6.2962,2127100.0
2014-09-12 14:50:00,16.3,16.32,16.11,16.25,1818400.0,6.3001,6.3078,6.2266,6.2807,1818400.0
2014-09-12 15:00:00,16.25,16.46,16.22,16.42,2220000.0,6.2807,6.3619,6.2691,6.3464,2220000.0
2014-09-12 15:10:00,16.41,16.47,16.33,16.47,1042400.0,6.3426,6.3658,6.3117,6.3658,1042400.0
2014-09-12 15:20:00,16.47,16.52,16.38,16.42,1197600.0,6.3658,6.3851,6.331,6.3464,1197600.0
2014-09-12 15:30:00,16.42,16.46,16.4,16.44,952200.0,6.3464,6.3619,6.3387,6.3542,952200.0
2014-09-12 15:40:00,16.44,16.45,16.36,16.4,1970300.0,6.3542,6.358,6.3232,6.3387,1970300.0
2014-09-12 15:50:00,16.4,16.43,16.37,16.39,4367100.0,6.3387,6.3503,6.3271,6.3348,4367100.0
2014-09-15 09:30:00,16.34,16.59,16.29,16.58,1642400.0,6.3155,6.4121,6.2962,6.4083,1642400.0
2014-09-15 09:40:00,16.58,16.67,16.52,16.53,1878300.0,6.4083,6.4431,6.3851,6.389,1878300.0
2014-09-15 09:50:00,16.54,16.69,16.5,16.63,911100.0,6.3928,6.4508,6.3774,6.4276,911100.0
2014-09-15 10:00:00,16.63,16.67,16.53,16.65,633900.0,6.4276,6.4431,6.389,6.4353,633900.0
2014-09-15 10:10:00,16.64,16.74,16.6,16.74,954900.0,6.4315,6.4701,6.416,6.4701,954900.0
2014-09-15 10:20:00,16.74,16.74,16.57,16.61,1326800.0,6.4701,6.4701,6.4044,6.4199,1326800.0
2014-09-15 10:30:00,16.62,16.7,16.61,16.63,950500.0,6.4237,6.4547,6.4199,6.4276,950500.0
2014-09-15 10:40:00,16.63,16.66,16.4,16.46,1049500.0,6.4276,6.4392,6.3387,6.3619,1049500.0
2014-09-15 10:50:00,16.45,16.5,16.39,16.44,563000.0,6.358,6.3774,6.3348,6.3542,563000.0
2014-09-15 11:00:00,16.43,16.49,16.37,16.43,643800.0,6.3503,6.3735,6.3271,6.3503,643800.0
2014-09-15 11:10:00,16.43,16.5,16.36,16.42,455400.0,6.3503,6.3774,6.3232,6.3464,455400.0
2014-09-15 11:20:00,16.42,16.44,16.32,16.36,377800.0,6.3464,6.3542,6.3078,6.3232,377800.0
2014-09-15 11:30:00,16.37,16.38,16.31,16.35,506700.0,6.3271,6.331,6.3039,6.3194,506700.0
2014-09-15 11:40:00,16.35,16.36,16.31,16.33,542000.0,6.3194,6.3232,6.3039,6.3117,542000.0
2014-09-15 11:50:00,16.32,16.43,16.29,16.39,784800.0,6.3078,6.3503,6.2962,6.3348,784800.0
2014-09-15 12:00:00,16.4,16.45,16.35,16.45,722500.0,6.3387,6.358,6.3194,6.358,722500.0
2014-09-15 12:10:00,16.46,16.46,16.4,16.43,718400.0,6.3619,6.3619,6.3387,6.3503,718400.0
2014-09-15 12:20:00,16.42,16.51,16.41,16.48,587900.0,6.3464,6.3812,6.3426,6.3696,587900.0
2014-09-15 12:30:00,16.48,16.53,16.44,16.45,737800.0,6.3696,6.389,6.3542,6.358,737800.0
2014-09-15 12:40:00,16.46,16.5,16.44,16.44,207500.0,6.3619,6.3774,6.3542,6.3542,207500.0
2014-09-15 12:50:00,16.45,16.47,16.35,16.39,550600.0,6.358,6.3658,6.3194,6.3348,550600.0
2014-09-15 13:00:00,16.38,16.42,16.32,16.39,408000.0,6.331,6.3464,6.3078,6.3348,408000.0
2014-09-15 13:10:00,16.38,16.41,16.34,16.38,301600.0,6.331,6.3426,6.3155,6.331,301600.0
2014-09-15 13:20:00,16.39,16.47,16.38,16.43,412300.0,6.3348,6.3658,6.331,6.3503,412300.0
2014-09-15 13:30:00,16.43,16.46,16.41,16.45,713700.0,6.3503,6.3619,6.3426,6.358,713700.0
2014-09-15 13:40:00,16.46,16.47,16.41,16.41,575200.0,6.3619,6.3658,6.3426,6.3426,575200.0
2014-09-15 13:50:00,16.41,16.42,16.36,16.37,451400.0,6.3426,6.3464,6.3232,6.3271,451400.0
2014-09-15 14:00:00,16.36,16.4,16.34,16.39,374900.0,6.3232,6.3387,6.3155,6.3348,374900.0
2014-09-15 14:10:00,16.4,16.44,16.38,16.41,848100.0,6.3387,6.3542,6.331,6.3426,848100.0
2014-09-15 14:20:00,16.4,16.52,16.39,16.51,845500.0,6.3387,6.3851,6.3348,6.3812,845500.0
2014-09-15 14:30:00,16.51,16.61,16.48,16.61,897100.0,6.3812,6.4199,6.3696,6.4199,897100.0
2014-09-15 14:40:00,16.61,16.7,16.51,16.65,874400.0,6.4199,6.4547,6.3812,6.4353,874400.0
2014-09-15 14:50:00,16.64,16.64,16.5,16.52,716700.0,6.4315,6.4315,6.3774,6.3851,716700.0
2014-09-15 15:00:00,16.52,16.55,16.48,16.5,686900.0,6.3851,6.3967,6.3696,6.3774,686900.0
2014-09-15 15:10:00,16.49,16.57,16.49,16.52,688400.0,6.3735,6.4044,6.3735,6.3851,688400.0
2014-09-15 15:20:00,16.53,16.54,16.48,16.51,605700.0,6.389,6.3928,6.3696,6.3812,605700.0
2014-09-15 15:30:00,16.51,16.57,16.48,16.55,1042400.0,6.3812,6.4044,6.3696,6.3967,1042400.0
2014-09-15 15:40:00,16.55,16.55,16.5,16.52,1304000.0,6.3967,6.3967,6.3774,6.3851,1304000.0
2014-09-15 15:50:00,16.52,16.57,16.52,16.53,1353900.0,6.3851,6.4044,6.3851,6.389,1353900.0
2014-09-16 09:30:00,17.17,17.39,17.14,17.2,2851000.0,6.6363,6.7213,6.6247,6.6479,2851000.0
2014-09-16 09:40:00,17.2,17.4,17.19,17.26,2668300.0,6.6479,6.7252,6.644,6.6711,2668300.0
2014-09-16 09:50:00,17.25,17.27,17.13,17.17,967100.0,6.6672,6.675,6.6209,6.6363,967100.0
2014-09-16 10:00:00,17.17,17.46,17.16,17.45,1414700.0,6.6363,6.7484,6.6325,6.7445,1414700.0
2014-09-16 10:10:00,17.46,17.51,17.34,17.46,1628100.0,6.7484,6.7677,6.702,6.7484,1628100.0
2014-09-16 10:20:00,17.46,17.55,17.42,17.45,1425100.0,6.7484,6.7832,6.7329,6.7445,1425100.0
2014-09-16 10:30:00,17.44,17.6,17.42,17.52,2210900.0,6.7407,6.8025,6.7329,6.7716,2210900.0
2014-09-16 10:40:00,17.53,17.65,17.51,17.64,1181200.0,6.7755,6.8218,6.7677,6.818,1181200.0
2014-09-16 10:50:00,17.64,17.91,17.64,17.85,2660400.0,6.818,6.9223,6.818,6.8991,2660400.0
2014-09-16 11:00:00,17.85,17.89,17.7,17.84,1982600.0,6.8991,6.9146,6.8412,6.8953,1982600.0
2014-09-16 11:10:00,17.84,18.05,17.84,17.94,2308800.0,6.8953,6.9764,6.8953,6.9339,2308800.0
2014-09-16 11:20:00,17.94,17.95,17.74,17.78,1159100.0,6.9339,6.9378,6.8566,6.8721,1159100.0
2014-09-16 11:30:00,17.78,17.95,17.77,17.92,838900.0,6.8721,6.9378,6.8682,6.9262,838900.0
2014-09-16 11:40:00,17.93,17.96,17.82,17.95,1355000.0,6.9301,6.9417,6.8875,6.9378,1355000.0
2014-09-16 11:50:00,17.95,18.0,17.86,17.93,1368100.0,6.9378,6.9571,6.903,6.9301,1368100.0
2014-09-16 12:00:00,17.93,17.96,17.79,17.85,1655000.0,6.9301,6.9417,6.876,6.8991,1655000.0
2014-09-16 12:10:00,17.85,17.92,17.85,17.9,1069100.0,6.8991,6.9262,6.8991,6.9185,1069100.0
2014-09-16 12:20:00,17.9,17.95,17.88,17.94,786800.0,6.9185,6.9378,6.9107,6.9339,786800.0
2014-09-16 12:30:00,17.94,18.07,17.92,18.06,1356000.0,6.9339,6.9842,6.9262,6.9803,1356000.0
2014-09-16 12:40:00,18.06,18.09,17.9,17.92,1375900.0,6.9803,6.9919,6.9185,6.9262,1375900.0
2014-09-16 12:50:00,17.92,17.94,17.79,17.87,950000.0,6.9262,6.9339,6.876,6.9069,950000.0
2014-09-16 13:00:00,17.86,17.91,17.83,17.87,516800.0,6.903,6.9223,6.8914,6.9069,516800.0
2014-09-16 13:10:00,17.86,17.87,17.67,17.77,807200.0,6.903,6.9069,6.8296,6.8682,807200.0
2014-09-16 13:20:00,17.76,17.83,17.71,17.72,1272000.0,6.8644,6.8914,6.845,6.8489,1272000.0
2014-09-16 13:30:00,17.72,17.75,17.65,17.67,1265400.0,6.8489,6.8605,6.8218,6.8296,1265400.0
2014-09-16 13:40:00,17.67,17.69,17.61,17.65,930600.0,6.8296,6.8373,6.8064,6.8218,930600.0
2014-09-16 13:50:00,17.65,17.75,17.64,17.67,781400.0,6.8218,6.8605,6.818,6.8296,781400.0
2014-09-16 14:00:00,17.67,17.68,17.48,17.48,1230800.0,6.8296,6.8334,6.7561,6.7561,1230800.0
2014-09-16 14:10:00,17.48,17.58,17.43,17.55,923200.0,6.7561,6.7948,6.7368,6.7832,923200.0
2014-09-16 14:20:00,17.54,17.64,17.51,17.61,774200.0,6.7793,6.818,6.7677,6.8064,774200.0
2014-09-16 14:30:00,17.61,17.68,17.55,17.62,708000.0,6.8064,6.8334,6.7832,6.8102,708000.0
2014-09-16 14:40:00,17.62,17.64,17.57,17.62,300500.0,6.8102,6.818,6.7909,6.8102,300500.0
2014-09-16 14:50:00,17.62,17.62,17.54,17.55,422200.0,6.8102,6.8102,6.7793,6.7832,422200.0
2014-09-16 15:00:00,17.55,17.62,17.55,17.57,327200.0,6.7832,6.8102,6.7832,6.7909,327200.0
2014-09-16 15:10:00,17.57,17.71,17.57,17.64,675100.0,6.7909,6.845,6.7909,6.818,675100.0
2014-09-16 15:20:00,17.64,17.66,17.55,17.57,491700.0,6.818,6.8257,6.7832,6.7909,491700.0
2014-09-16 15:30:00,17.57,17.61,17.54,17.59,579100.0,6.7909,6.8064,6.7793,6.7986,579100.0
2014-09-16 15:40:00,17.59,17.59,17.5,17.52,1409700.0,6.7986,6.7986,6.7639,6.7716,1409700.0
2014-09-16 15:50:00,17.52,17.55,17.45,17.49,2822200.0,6.7716,6.7832,6.7445,6.76,2822200.0
2014-09-17 09:30:00,18.08,18.09,17.67,17.73,2953200.0,6.988,6.9919,6.8296,6.8528,2953200.0
2014-09-17 09:40:00,17.73,17.99,17.73,17.95,2690600.0,6.8528,6.9533,6.8528,6.9378,2690600.0
2014-09-17 09:50:00,17.94,18.02,17.91,18.01,1782500.0,6.9339,6.9648,6.9223,6.961,1782500.0
2014-09-17 10:00:00,18.0,18.02,17.74,17.74,1788300.0,6.9571,6.9648,6.8566,6.8566,1788300.0
2014-09-17 10:10:00,17.74,17.91,17.74,17.86,1068800.0,6.8566,6.9223,6.8566,6.903,1068800.0
2014-09-17 10:20:00,17.86,17.93,17.76,17.93,732500.0,6.903,6.9301,6.8644,6.9301,732500.0
2014-09-17 10:30:00,17.93,17.94,17.83,17.85,1036900.0,6.9301,6.9339,6.8914,6.8991,1036900.0
2014-09-17 10:40:00,17.85,17.86,17.75,17.82,620600.0,6.8991,6.903,6.8605,6.8875,620600.0
2014-09-17 10:50:00,17.82,17.84,17.69,17.71,470900.0,6.8875,6.8953,6.8373,6.845,470900.0
2014-09-17 11:00:00,17.71,17.75,17.64,17.71,619500.0,6.845,6.8605,6.818,6.845,619500.0
2014-09-17 11:10:00,17.71,17.77,17.65,17.66,504700.0,6.845,6.8682,6.8218,6.8257,504700.0
2014-09-17 11:20:00,17.66,17.67,17.57,17.63,634600.0,6.8257,6.8296,6.7909,6.8141,634600.0
2014-09-17 11:30:00,17.62,17.67,17.53,17.6,410800.0,6.8102,6.8296,6.7755,6.8025,410800.0
2014-09-17 11:40:00,17.6,17.68,17.59,17.64,347200.0,6.8025,6.8334,6.7986,6.818,347200.0
2014-09-17 11:50:00,17.64,17.66,17.57,17.62,288600.0,6.818,6.8257,6.7909,6.8102,288600.0
2014-09-17 12:00:00,17.61,17.66,17.55,17.62,775800.0,6.8064,6.8257,6.7832,6.8102,775800.0
2014-09-17 12:10:00,17.62,17.74,17.62,17.74,608500.0,6.8102,6.8566,6.8102,6.8566,608500.0
2014-09-17 12:20:00,17.75,17.78,17.71,17.74,297700.0,6.8605,6.8721,6.845,6.8566,297700.0
2014-09-17 12:30:00,17.74,17.8,17.74,17.79,331000.0,6.8566,6.8798,6.8566,6.876,331000.0
2014-09-17 12:40:00,17.79,17.84,17.71,17.71,414200.0,6.876,6.8953,6.845,6.845,414200.0
2014-09-17 12:50:00,17.71,17.78,17.69,17.77,220300.0,6.845,6.8721,6.8373,6.8682,220300.0
2014-09-17 13:00:00,17.77,17.83,17.75,17.78,343800.0,6.8682,6.8914,6.8605,6.8721,343800.0
2014-09-17 13:10:00,17.78,17.8,17.74,17.76,210900.0,6.8721,6.8798,6.8566,6.8644,210900.0
2014-09-17 13:20:00,17.76,17.8,17.72,17.74,347500.0,6.8644,6.8798,6.8489,6.8566,347500.0
2014-09-17 13:30:00,17.74,17.77,17.69,17.71,247900.0,6.8566,6.8682,6.8373,6.845,247900.0
2014-09-17 13:40:00,17.7,17.76,17.68,17.73,254100.0,6.8412,6.8644,6.8334,6.8528,254100.0
2014-09-17 13:50:00,17.73,17.81,17.73,17.76,388100.0,6.8528,6.8837,6.8528,6.8644,388100.0
2014-09-17 14:00:00,17.75,17.91,17.52,17.7,1186600.0,6.8605,6.9223,6.7716,6.8412,1186600.0
2014-09-17 14:10:00,17.71,17.86,17.66,17.84,1114100.0,6.845,6.903,6.8257,6.8953,1114100.0
2014-09-17 14:20:00,17.85,17.94,17.84,17.93,973000.0,6.8991,6.9339,6.8953,6.9301,973000.0
2014-09-17 14:30:00,17.94,17.94,17.78,17.79,534000.0,6.9339,6.9339,6.8721,6.876,534000.0
2014-09-17 14:40:00,17.78,17.86,17.73,17.84,624600.0,6.8721,6.903,6.8528,6.8953,624600.0
2014-09-17 14:50:00,17.83,17.87,17.76,17.77,638600.0,6.8914,6.9069,6.8644,6.8682,638600.0
2014-09-17 15:00:00,17.77,17.81,17.72,17.78,352800.0,6.8682,6.8837,6.8489,6.8721,352800.0
2014-09-17 15:10:00,17.77,17.86,17.76,17.77,760100.0,6.8682,6.903,6.8644,6.8682,760100.0
2014-09-17 15:20:00,17.77,17.78,17.55,17.57,1063000.0,6.8682,6.8721,6.7832,6.7909,1063000.0
2014-09-17 15:30:00,17.57,17.67,17.57,17.61,957500.0,6.7909,6.8296,6.7909,6.8064,957500.0
2014-09-17 15:40:00,17.61,17.68,17.6,17.64,1018800.0,6.8064,6.8334,6.8025,6.818,1018800.0
2014-09-17 15:50:00,17.63,17.65,17.6,17.61,1519700.0,6.8141,6.8218,6.8025,6.8064,1519700.0
2014-09-18 09:30:00,17.46,17.46,17.05,17.11,1591500.0,6.7484,6.7484,6.5899,6.6131,1591500.0
2014-09-18 09:40:00,17.1,17.1,16.97,17.03,1052900.0,6.6093,6.6093,6.559,6.5822,1052900.0
2014-09-18 09:50:00,17.04,17.17,17.01,17.1,1436300.0,6.5861,6.6363,6.5745,6.6093,1436300.0
2014-09-18 10:00:00,17.1,17.18,17.09,17.15,921200.0,6.6093,6.6402,6.6054,6.6286,921200.0
2014-09-18 10:10:00,17.15,17.22,17.08,17.21,911000.0,6.6286,6.6556,6.6015,6.6518,911000.0
2014-09-18 10:20:00,17.21,17.27,17.17,17.26,1145700.0,6.6518,6.675,6.6363,6.6711,1145700.0
2014-09-18 10:30:00,17.26,17.47,17.26,17.47,1312600.0,6.6711,6.7523,6.6711,6.7523,1312600.0
2014-09-18 10:40:00,17.47,17.53,17.39,17.4,1187500.0,6.7523,6.7755,6.7213,6.7252,1187500.0
2014-09-18 10:50:00,17.4,17.41,17.32,17.34,450700.0,6.7252,6.7291,6.6943,6.702,450700.0
2014-09-18 11:00:00,17.34,17.39,17.29,17.38,284500.0,6.702,6.7213,6.6827,6.7175,284500.0
2014-09-18 11:10:00,17.37,17.38,17.32,17.35,375300.0,6.7136,6.7175,6.6943,6.7059,375300.0
2014-09-18 11:20:00,17.35,17.44,17.34,17.42,261700.0,6.7059,6.7407,6.702,6.7329,261700.0
2014-09-18 11:30:00,17.41,17.58,17.41,17.58,815500.0,6.7291,6.7948,6.7291,6.7948,815500.0
2014-09-18 11:40:00,17.58,17.6,17.5,17.52,620800.0,6.7948,6.8025,6.7639,6.7716,620800.0
2014-09-18 11:50:00,17.53,17.63,17.52,17.6,369500.0,6.7755,6.8141,6.7716,6.8025,369500.0
2014-09-18 12:00:00,17.6,17.62,17.5,17.51,431000.0,6.8025,6.8102,6.7639,6.7677,431000.0
2014-09-18 12:10:00,17.51,17.54,17.47,17.48,840900.0,6.7677,6.7793,6.7523,6.7561,840900.0
2014-09-18 12:20:00,17.49,17.52,17.42,17.43,251200.0,6.76,6.7716,6.7329,6.7368,251200.0
2014-09-18 12:30:00,17.43,17.53,17.42,17.5,218300.0,6.7368,6.7755,6.7329,6.7639,218300.0
2014-09-18 12:40:00,17.49,17.5,17.42,17.46,447700.0,6.76,6.7639,6.7329,6.7484,447700.0
2014-09-18 12:50:00,17.46,17.49,17.35,17.41,369600.0,6.7484,6.76,6.7059,6.7291,369600.0
2014-09-18 13:00:00,17.41,17.46,17.38,17.4,365900.0,6.7291,6.7484,6.7175,6.7252,365900.0
2014-09-18 13:10:00,17.39,17.41,17.34,17.39,180400.0,6.7213,6.7291,6.702,6.7213,180400.0
2014-09-18 13:20:00,17.39,17.44,17.36,17.41,160100.0,6.7213,6.7407,6.7098,6.7291,160100.0
2014-09-18 13:30:00,17.42,17.48,17.4,17.43,195100.0,6.7329,6.7561,6.7252,6.7368,195100.0
2014-09-18 13:40:00,17.43,17.44,17.4,17.41,119400.0,6.7368,6.7407,6.7252,6.7291,119400.0
2014-09-18 13:50:00,17.41,17.43,17.37,17.39,104900.0,6.7291,6.7368,6.7136,6.7213,104900.0
2014-09-18 14:00:00,17.39,17.43,17.35,17.36,341500.0,6.7213,6.7368,6.7059,6.7098,341500.0
2014-09-18 14:10:00,17.35,17.38,17.31,17.38,289500.0,6.7059,6.7175,6.6904,6.7175,289500.0
2014-09-18 14:20:00,17.37,17.41,17.36,17.36,233200.0,6.7136,6.7291,6.7098,6.7098,233200.0
2014-09-18 14:30:00,17.36,17.37,17.32,17.35,347600.0,6.7098,6.7136,6.6943,6.7059,347600.0
2014-09-18 14:40:00,17.35,17.37,17.3,17.32,550300.0,6.7059,6.7136,6.6866,6.6943,550300.0
2014-09-18 14:50:00,17.32,17.32,17.13,17.15,1110900.0,6.6943,6.6943,6.6209,6.6286,1110900.0
2014-09-18 15:00:00,17.15,17.16,17.1,17.11,942000.0,6.6286,6.6325,6.6093,6.6131,942000.0
2014-09-18 15:10:00,17.11,17.15,17.08,17.14,766700.0,6.6131,6.6286,6.6015,6.6247,766700.0
2014-09-18 15:20:00,17.14,17.15,17.09,17.09,670800.0,6.6247,6.6286,6.6054,6.6054,670800.0
2014-09-18 15:30:00,17.09,17.1,17.01,17.06,1819300.0,6.6054,6.6093,6.5745,6.5938,1819300.0
2014-09-18 15:40:00,17.05,17.07,17.01,17.01,1817700.0,6.5899,6.5977,6.5745,6.5745,1817700.0
2014-09-18 15:50:00,17.02,17.11,17.0,17.1,3706800.0,6.5783,6.6131,6.5706,6.6093,3706800.0
2014-09-19 09:30:00,17.08,17.15,16.91,16.91,1190300.0,6.6015,6.6286,6.5358,6.5358,1190300.0
2014-09-19 09:40:00,16.92,16.97,16.78,16.86,786800.0,6.5397,6.559,6.4856,6.5165,786800.0
2014-09-19 09:50:00,16.86,16.9,16.83,16.88,779400.0,6.5165,6.532,6.5049,6.5242,779400.0
2014-09-19 10:00:00,16.88,17.07,16.87,16.94,1427300.0,6.5242,6.5977,6.5204,6.5474,1427300.0
2014-09-19 10:10:00,16.94,17.0,16.89,16.95,572800.0,6.5474,6.5706,6.5281,6.5513,572800.0
2014-09-19 10:20:00,16.94,16.96,16.89,16.9,465000.0,6.5474,6.5552,6.5281,6.532,465000.0
2014-09-19 10:30:00,16.91,16.92,16.83,16.89,431800.0,6.5358,6.5397,6.5049,6.5281,431800.0
2014-09-19 10:40:00,16.88,16.92,16.78,16.81,512700.0,6.5242,6.5397,6.4856,6.4972,512700.0
2014-09-19 10:50:00,16.82,16.84,16.76,16.79,455500.0,6.501,6.5088,6.4778,6.4894,455500.0
2014-09-19 11:00:00,16.8,16.84,16.78,16.78,358800.0,6.4933,6.5088,6.4856,6.4856,358800.0
2014-09-19 11:10:00,16.78,16.82,16.73,16.74,522000.0,6.4856,6.501,6.4663,6.4701,522000.0
2014-09-19 11:20:00,16.75,16.77,16.7,16.71,282400.0,6.474,6.4817,6.4547,6.4585,282400.0
2014-09-19 11:30:00,16.71,16.72,16.54,16.6,1326800.0,6.4585,6.4624,6.3928,6.416,1326800.0
2014-09-19 11:40:00,16.6,16.73,16.58,16.65,743700.0,6.416,6.4663,6.4083,6.4353,743700.0
2014-09-19 11:50:00,16.65,16.74,16.65,16.72,648000.0,6.4353,6.4701,6.4353,6.4624,648000.0
2014-09-19 12:00:00,16.73,16.75,16.6,16.6,341400.0,6.4663,6.474,6.416,6.416,341400.0
2014-09-19 12:10:00,16.61,16.66,16.6,16.62,337100.0,6.4199,6.4392,6.416,6.4237,337100.0
2014-09-19 12:20:00,16.63,16.67,16.61,16.67,458800.0,6.4276,6.4431,6.4199,6.4431,458800.0
2014-09-19 12:30:00,16.66,16.69,16.62,16.69,365200.0,6.4392,6.4508,6.4237,6.4508,365200.0
2014-09-19 12:40:00,16.69,16.75,16.68,16.75,842500.0,6.4508,6.474,6.4469,6.474,842500.0
2014-09-19 12:50:00,16.74,16.83,16.72,16.82,498400.0,6.4701,6.5049,6.4624,6.501,498400.0
2014-09-19 13:00:00,16.82,16.83,16.69,16.8,530100.0,6.501,6.5049,6.4508,6.4933,530100.0
2014-09-19 13:10:00,16.8,16.81,16.75,16.8,581300.0,6.4933,6.4972,6.474,6.4933,581300.0
2014-09-19 13:20:00,16.79,16.84,16.79,16.82,294100.0,6.4894,6.5088,6.4894,6.501,294100.0
2014-09-19 13:30:00,16.82,16.84,16.79,16.8,310800.0,6.501,6.5088,6.4894,6.4933,310800.0
2014-09-19 13:40:00,16.8,16.86,16.79,16.84,430400.0,6.4933,6.5165,6.4894,6.5088,430400.0
2014-09-19 13:50:00,16.84,16.93,16.84,16.93,428900.0,6.5088,6.5436,6.5088,6.5436,428900.0
2014-09-19 14:00:00,16.93,16.93,16.87,16.88,201100.0,6.5436,6.5436,6.5204,6.5242,201100.0
2014-09-19 14:10:00,16.88,16.95,16.86,16.9,318600.0,6.5242,6.5513,6.5165,6.532,318600.0
2014-09-19 14:20:00,16.9,16.98,16.89,16.94,299500.0,6.532,6.5629,6.5281,6.5474,299500.0
2014-09-19 14:30:00,16.95,16.96,16.81,16.89,427200.0,6.5513,6.5552,6.4972,6.5281,427200.0
2014-09-19 14:40:00,16.89,16.92,16.86,16.9,318400.0,6.5281,6.5397,6.5165,6.532,318400.0
2014-09-19 14:50:00,16.9,16.91,16.83,16.84,327900.0,6.532,6.5358,6.5049,6.5088,327900.0
2014-09-19 15:00:00,16.83,16.84,16.81,16.83,257600.0,6.5049,6.5088,6.4972,6.5049,257600.0
2014-09-19 15:10:00,16.82,16.9,16.82,16.86,402200.0,6.501,6.532,6.501,6.5165,402200.0
2014-09-19 15:20:00,16.85,16.86,16.81,16.85,383400.0,6.5126,6.5165,6.4972,6.5126,383400.0
2014-09-19 15:30:00,16.85,16.85,16.82,16.83,689600.0,6.5126,6.5126,6.501,6.5049,689600.0
2014-09-19 15:40:00,16.82,16.83,16.76,16.76,1343700.0,6.501,6.5049,6.4778,6.4778,1343700.0
2014-09-19 15:50:00,16.77,16.84,16.76,16.78,2597300.0,6.4817,6.5088,6.4778,6.4856,2597300.0
2014-09-22 09:30:00,15.83,15.97,15.66,15.93,3277500.0,6.1184,6.1725,6.0527,6.157,3277500.0
2014-09-22 09:40:00,15.92,16.05,15.88,16.02,2472100.0,6.1532,6.2034,6.1377,6.1918,2472100.0
2014-09-22 09:50:00,16.01,16.03,15.82,15.87,1364700.0,6.188,6.1957,6.1145,6.1339,1364700.0
2014-09-22 10:00:00,15.86,15.9,15.81,15.88,1257200.0,6.13,6.1455,6.1107,6.1377,1257200.0
2014-09-22 10:10:00,15.89,16.01,15.88,16.0,1373500.0,6.1416,6.188,6.1377,6.1841,1373500.0
2014-09-22 10:20:00,16.0,16.0,15.87,15.88,1052300.0,6.1841,6.1841,6.1339,6.1377,1052300.0
2014-09-22 10:30:00,15.88,16.07,15.87,16.02,1183700.0,6.1377,6.2112,6.1339,6.1918,1183700.0
2014-09-22 10:40:00,16.02,16.07,15.9,15.92,916600.0,6.1918,6.2112,6.1455,6.1532,916600.0
2014-09-22 10:50:00,15.92,16.03,15.9,16.03,717800.0,6.1532,6.1957,6.1455,6.1957,717800.0
2014-09-22 11:00:00,16.03,16.04,15.96,15.99,371200.0,6.1957,6.1996,6.1686,6.1802,371200.0
2014-09-22 11:10:00,15.99,16.01,15.94,15.95,457500.0,6.1802,6.188,6.1609,6.1648,457500.0
2014-09-22 11:20:00,15.95,15.98,15.92,15.93,345800.0,6.1648,6.1764,6.1532,6.157,345800.0
2014-09-22 11:30:00,15.94,15.96,15.91,15.92,498700.0,6.1609,6.1686,6.1493,6.1532,498700.0
2014-09-22 11:40:00,15.93,15.93,15.76,15.8,1203800.0,6.157,6.157,6.0913,6.1068,1203800.0
2014-09-22 11:50:00,15.79,15.8,15.67,15.71,1025400.0,6.1029,6.1068,6.0566,6.072,1025400.0
2014-09-22 12:00:00,15.71,15.82,15.7,15.82,1735100.0,6.072,6.1145,6.0682,6.1145,1735100.0
2014-09-22 12:10:00,15.82,15.82,15.74,15.77,543600.0,6.1145,6.1145,6.0836,6.0952,543600.0
2014-09-22 12:20:00,15.77,15.79,15.74,15.78,334500.0,6.0952,6.1029,6.0836,6.0991,334500.0
2014-09-22 12:30:00,15.78,15.86,15.77,15.8,990800.0,6.0991,6.13,6.0952,6.1068,990800.0
2014-09-22 12:40:00,15.8,15.88,15.77,15.87,584200.0,6.1068,6.1377,6.0952,6.1339,584200.0
2014-09-22 12:50:00,15.87,15.89,15.81,15.86,330100.0,6.1339,6.1416,6.1107,6.13,330100.0
2014-09-22 13:00:00,15.86,15.87,15.79,15.82,324700.0,6.13,6.1339,6.1029,6.1145,324700.0
2014-09-22 13:10:00,15.82,15.89,15.79,15.88,244500.0,6.1145,6.1416,6.1029,6.1377,244500.0
2014-09-22 13:20:00,15.88,15.91,15.82,15.84,313000.0,6.1377,6.1493,6.1145,6.1223,313000.0
2014-09-22 13:30:00,15.85,15.87,15.76,15.81,379400.0,6.1261,6.1339,6.0913,6.1107,379400.0
2014-09-22 13:40:00,15.81,15.85,15.8,15.81,650500.0,6.1107,6.1261,6.1068,6.1107,650500.0
2014-09-22 13:50:00,15.81,15.84,15.8,15.8,595500.0,6.1107,6.1223,6.1068,6.1068,595500.0
2014-09-22 14:00:00,15.8,15.86,15.8,15.84,448600.0,6.1068,6.13,6.1068,6.1223,448600.0
2014-09-22 14:10:00,15.83,15.86,15.78,15.78,408200.0,6.1184,6.13,6.0991,6.0991,408200.0
2014-09-22 14:20:00,15.78,15.82,15.75,15.76,1138200.0,6.0991,6.1145,6.0875,6.0913,1138200.0
2014-09-22 14:30:00,15.77,15.78,15.72,15.73,591200.0,6.0952,6.0991,6.0759,6.0797,591200.0
2014-09-22 14:40:00,15.72,15.77,15.72,15.73,631700.0,6.0759,6.0952,6.0759,6.0797,631700.0
2014-09-22 14:50:00,15.73,15.74,15.66,15.72,783200.0,6.0797,6.0836,6.0527,6.0759,783200.0
2014-09-22 15:00:00,15.72,15.76,15.7,15.75,723400.0,6.0759,6.0913,6.0682,6.0875,723400.0
2014-09-22 15:10:00,15.76,15.88,15.75,15.87,877000.0,6.0913,6.1377,6.0875,6.1339,877000.0
2014-09-22 15:20:00,15.86,15.98,15.86,15.98,896400.0,6.13,6.1764,6.13,6.1764,896400.0
2014-09-22 15:30:00,15.98,16.09,15.97,16.07,1361700.0,6.1764,6.2189,6.1725,6.2112,1361700.0
2014-09-22 15:40:00,16.07,16.16,16.07,16.15,1675200.0,6.2112,6.2459,6.2112,6.2421,1675200.0
2014-09-22 15:50:00,16.14,16.2,16.11,16.12,3373200.0,6.2382,6.2614,6.2266,6.2305,3373200.0
2014-09-23 09:30:00,16.1,16.4,16.07,16.39,1345400.0,6.2228,6.3387,6.2112,6.3348,1345400.0
2014-09-23 09:40:00,16.38,16.55,16.35,16.42,1583100.0,6.331,6.3967,6.3194,6.3464,1583100.0
2014-09-23 09:50:00,16.43,16.47,16.33,16.39,966700.0,6.3503,6.3658,6.3117,6.3348,966700.0
2014-09-23 10:00:00,16.4,16.45,16.34,16.34,556600.0,6.3387,6.358,6.3155,6.3155,556600.0
2014-09-23 10:10:00,16.34,16.35,16.19,16.23,823400.0,6.3155,6.3194,6.2575,6.273,823400.0
2014-09-23 10:20:00,16.23,16.26,16.16,16.17,450200.0,6.273,6.2846,6.2459,6.2498,450200.0
2014-09-23 10:30:00,16.17,16.17,15.99,15.99,678500.0,6.2498,6.2498,6.1802,6.1802,678500.0
2014-09-23 10:40:00,15.99,16.0,15.84,15.94,1387900.0,6.1802,6.1841,6.1223,6.1609,1387900.0
2014-09-23 10:50:00,15.94,16.01,15.86,15.91,967800.0,6.1609,6.188,6.13,6.1493,967800.0
2014-09-23 11:00:00,15.91,15.95,15.83,15.83,612300.0,6.1493,6.1648,6.1184,6.1184,612300.0
2014-09-23 11:10:00,15.84,15.9,15.76,15.9,620100.0,6.1223,6.1455,6.0913,6.1455,620100.0
2014-09-23 11:20:00,15.88,15.97,15.88,15.9,427500.0,6.1377,6.1725,6.1377,6.1455,427500.0
2014-09-23 11:30:00,15.9,15.94,15.83,15.91,350700.0,6.1455,6.1609,6.1184,6.1493,350700.0
2014-09-23 11:40:00,15.91,15.94,15.87,15.91,291500.0,6.1493,6.1609,6.1339,6.1493,291500.0
2014-09-23 11:50:00,15.91,15.93,15.79,15.85,554700.0,6.1493,6.157,6.1029,6.1261,554700.0
2014-09-23 12:00:00,15.84,15.87,15.7,15.75,678900.0,6.1223,6.1339,6.0682,6.0875,678900.0
2014-09-23 12:10:00,15.75,15.82,15.74,15.8,381400.0,6.0875,6.1145,6.0836,6.1068,381400.0
2014-09-23 12:20:00,15.8,15.81,15.69,15.72,537000.0,6.1068,6.1107,6.0643,6.0759,537000.0
2014-09-23 12:30:00,15.72,15.76,15.67,15.72,533800.0,6.0759,6.0913,6.0566,6.0759,533800.0
2014-09-23 12:40:00,15.73,15.85,15.72,15.75,998700.0,6.0797,6.1261,6.0759,6.0875,998700.0
2014-09-23 12:50:00,15.75,15.88,15.73,15.85,767000.0,6.0875,6.1377,6.0797,6.1261,767000.0
2014-09-23 13:00:00,15.85,15.9,15.74,15.75,792100.0,6.1261,6.1455,6.0836,6.0875,792100.0
2014-09-23 13:10:00,15.74,15.81,15.72,15.79,500200.0,6.0836,6.1107,6.0759,6.1029,500200.0
2014-09-23 13:20:00,15.79,15.86,15.78,15.8,528200.0,6.1029,6.13,6.0991,6.1068,528200.0
2014-09-23 13:30:00,15.8,15.9,15.78,15.87,569400.0,6.1068,6.1455,6.0991,6.1339,569400.0
2014-09-23 13:40:00,15.88,15.89,15.81,15.87,451200.0,6.1377,6.1416,6.1107,6.1339,451200.0
2014-09-23 13:50:00,15.87,15.92,15.83,15.86,649700.0,6.1339,6.1532,6.1184,6.13,649700.0
2014-09-23 14:00:00,15.86,15.88,15.81,15.85,330000.0,6.13,6.1377,6.1107,6.1261,330000.0
2014-09-23 14:10:00,15.85,15.89,15.82,15.86,672200.0,6.1261,6.1416,6.1145,6.13,672200.0
2014-09-23 14:20:00,15.86,15.9,15.79,15.85,651300.0,6.13,6.1455,6.1029,6.1261,651300.0
2014-09-23 14:30:00,15.85,15.96,15.81,15.95,797700.0,6.1261,6.1686,6.1107,6.1648,797700.0
2014-09-23 14:40:00,15.95,15.98,15.9,15.97,574600.0,6.1648,6.1764,6.1455,6.1725,574600.0
2014-09-23 14:50:00,15.96,15.98,15.87,15.98,680700.0,6.1686,6.1764,6.1339,6.1764,680700.0
2014-09-23 15:00:00,15.97,15.99,15.91,15.92,543200.0,6.1725,6.1802,6.1493,6.1532,543200.0
2014-09-23 15:10:00,15.92,16.0,15.92,15.94,602200.0,6.1532,6.1841,6.1532,6.1609,602200.0
2014-09-23 15:20:00,15.93,15.98,15.89,15.96,605000.0,6.157,6.1764,6.1416,6.1686,605000.0
2014-09-23 15:30:00,15.96,16.02,15.95,15.99,870100.0,6.1686,6.1918,6.1648,6.1802,870100.0
2014-09-23 15:40:00,15.99,15.99,15.92,15.98,661500.0,6.1802,6.1802,6.1532,6.1764,661500.0
2014-09-23 15:50:00,15.98,15.99,15.91,15.92,1836500.0,6.1764,6.1802,6.1493,6.1532,1836500.0
2014-09-24 09:30:00,15.84,15.88,15.54,15.62,1992200.0,6.1223,6.1377,6.0063,6.0372,1992200.0
2014-09-24 09:40:00,15.62,15.73,15.57,15.7,1248100.0,6.0372,6.0797,6.0179,6.0682,1248100.0
2014-09-24 09:50:00,15.69,15.86,15.69,15.82,883300.0,6.0643,6.13,6.0643,6.1145,883300.0
2014-09-24 10:00:00,15.81,15.82,15.66,15.75,776500.0,6.1107,6.1145,6.0527,6.0875,776500.0
2014-09-24 10:10:00,15.75,15.79,15.69,15.76,536700.0,6.0875,6.1029,6.0643,6.0913,536700.0
2014-09-24 10:20:00,15.75,15.82,15.69,15.81,501900.0,6.0875,6.1145,6.0643,6.1107,501900.0
2014-09-24 10:30:00,15.81,15.86,15.79,15.81,348000.0,6.1107,6.13,6.1029,6.1107,348000.0
2014-09-24 10:40:00,15.81,15.82,15.73,15.74,282100.0,6.1107,6.1145,6.0797,6.0836,282100.0
2014-09-24 10:50:00,15.74,15.79,15.73,15.75,433700.0,6.0836,6.1029,6.0797,6.0875,433700.0
2014-09-24 11:00:00,15.76,15.92,15.75,15.92,700600.0,6.0913,6.1532,6.0875,6.1532,700600.0
2014-09-24 11:10:00,15.92,15.95,15.86,15.9,903500.0,6.1532,6.1648,6.13,6.1455,903500.0
2014-09-24 11:20:00,15.91,15.93,15.88,15.88,576200.0,6.1493,6.157,6.1377,6.1377,576200.0
2014-09-24 11:30:00,15.87,16.0,15.85,15.96,504800.0,6.1339,6.1841,6.1261,6.1686,504800.0
2014-09-24 11:40:00,15.96,16.0,15.93,15.97,343100.0,6.1686,6.1841,6.157,6.1725,343100.0
2014-09-24 11:50:00,15.98,16.0,15.95,15.96,239600.0,6.1764,6.1841,6.1648,6.1686,239600.0
2014-09-24 12:00:00,15.96,16.0,15.95,15.99,301500.0,6.1686,6.1841,6.1648,6.1802,301500.0
2014-09-24 12:10:00,15.99,16.0,15.97,16.0,188800.0,6.1802,6.1841,6.1725,6.1841,188800.0
2014-09-24 12:20:00,16.0,16.03,15.97,16.0,583900.0,6.1841,6.1957,6.1725,6.1841,583900.0
2014-09-24 12:30:00,16.0,16.04,15.96,15.98,381300.0,6.1841,6.1996,6.1686,6.1764,381300.0
2014-09-24 12:40:00,15.98,15.99,15.92,15.99,304300.0,6.1764,6.1802,6.1532,6.1802,304300.0
2014-09-24 12:50:00,15.99,16.01,15.97,16.0,203600.0,6.1802,6.188,6.1725,6.1841,203600.0
2014-09-24 13:00:00,16.01,16.06,15.99,16.02,354300.0,6.188,6.2073,6.1802,6.1918,354300.0
2014-09-24 13:10:00,16.02,16.02,15.98,15.99,207200.0,6.1918,6.1918,6.1764,6.1802,207200.0
2014-09-24 13:20:00,15.99,16.09,15.99,16.09,312100.0,6.1802,6.2189,6.1802,6.2189,312100.0
2014-09-24 13:30:00,16.09,16.15,16.05,16.06,399800.0,6.2189,6.2421,6.2034,6.2073,399800.0
2014-09-24 13:40:00,16.06,16.11,16.04,16.1,556500.0,6.2073,6.2266,6.1996,6.2228,556500.0
2014-09-24 13:50:00,16.1,16.2,16.1,16.13,672500.0,6.2228,6.2614,6.2228,6.2344,672500.0
2014-09-24 14:00:00,16.12,16.17,16.1,16.15,460600.0,6.2305,6.2498,6.2228,6.2421,460600.0
2014-09-24 14:10:00,16.14,16.15,16.02,16.08,622500.0,6.2382,6.2421,6.1918,6.215,622500.0
2014-09-24 14:20:00,16.08,16.13,16.06,16.12,281200.0,6.215,6.2344,6.2073,6.2305,281200.0
2014-09-24 14:30:00,16.11,16.16,16.09,16.13,291900.0,6.2266,6.2459,6.2189,6.2344,291900.0
2014-09-24 14:40:00,16.13,16.15,16.09,16.12,252900.0,6.2344,6.2421,6.2189,6.2305,252900.0
2014-09-24 14:50:00,16.12,16.21,16.1,16.2,513000.0,6.2305,6.2653,6.2228,6.2614,513000.0
2014-09-24 15:00:00,16.2,16.25,16.18,16.22,484100.0,6.2614,6.2807,6.2537,6.2691,484100.0
2014-09-24 15:10:00,16.23,16.23,16.15,16.16,869100.0,6.273,6.273,6.2421,6.2459,869100.0
2014-09-24 15:20:00,16.16,16.17,16.11,16.12,871000.0,6.2459,6.2498,6.2266,6.2305,871000.0
2014-09-24 15:30:00,16.12,16.16,16.05,16.05,1611600.0,6.2305,6.2459,6.2034,6.2034,1611600.0
2014-09-24 15:40:00,16.05,16.1,16.03,16.06,1331900.0,6.2034,6.2228,6.1957,6.2073,1331900.0
2014-09-24 15:50:00,16.05,16.06,15.99,16.04,2059000.0,6.2034,6.2073,6.1802,6.1996,2059000.0
2014-09-25 09:30:00,15.76,15.86,15.67,15.83,1594100.0,6.0913,6.13,6.0566,6.1184,1594100.0
2014-09-25 09:40:00,15.82,15.87,15.72,15.79,847700.0,6.1145,6.1339,6.0759,6.1029,847700.0
2014-09-25 09:50:00,15.78,15.84,15.7,15.84,1050900.0,6.0991,6.1223,6.0682,6.1223,1050900.0
2014-09-25 10:00:00,15.84,15.85,15.8,15.82,553300.0,6.1223,6.1261,6.1068,6.1145,553300.0
2014-09-25 10:10:00,15.82,15.84,15.79,15.81,327500.0,6.1145,6.1223,6.1029,6.1107,327500.0
2014-09-25 10:20:00,15.82,15.88,15.78,15.85,907400.0,6.1145,6.1377,6.0991,6.1261,907400.0
2014-09-25 10:30:00,15.85,15.85,15.7,15.72,831700.0,6.1261,6.1261,6.0682,6.0759,831700.0
2014-09-25 10:40:00,15.72,15.73,15.58,15.59,971500.0,6.0759,6.0797,6.0218,6.0256,971500.0
2014-09-25 10:50:00,15.59,15.7,15.58,15.66,873200.0,6.0256,6.0682,6.0218,6.0527,873200.0
2014-09-25 11:00:00,15.66,15.7,15.63,15.68,295900.0,6.0527,6.0682,6.0411,6.0604,295900.0
2014-09-25 11:10:00,15.67,15.71,15.58,15.59,721100.0,6.0566,6.072,6.0218,6.0256,721100.0
2014-09-25 11:20:00,15.59,15.68,15.54,15.68,484000.0,6.0256,6.0604,6.0063,6.0604,484000.0
2014-09-25 11:30:00,15.68,15.72,15.62,15.7,579300.0,6.0604,6.0759,6.0372,6.0682,579300.0
2014-09-25 11:40:00,15.69,15.7,15.65,15.67,337900.0,6.0643,6.0682,6.0488,6.0566,337900.0
2014-09-25 11:50:00,15.67,15.7,15.64,15.7,342700.0,6.0566,6.0682,6.045,6.0682,342700.0
2014-09-25 12:00:00,15.7,15.71,15.63,15.66,331700.0,6.0682,6.072,6.0411,6.0527,331700.0
2014-09-25 12:10:00,15.66,15.68,15.62,15.64,217100.0,6.0527,6.0604,6.0372,6.045,217100.0
2014-09-25 12:20:00,15.64,15.65,15.57,15.59,537600.0,6.045,6.0488,6.0179,6.0256,537600.0
2014-09-25 12:30:00,15.59,15.65,15.58,15.62,501800.0,6.0256,6.0488,6.0218,6.0372,501800.0
2014-09-25 12:40:00,15.63,15.64,15.58,15.6,360200.0,6.0411,6.045,6.0218,6.0295,360200.0
2014-09-25 12:50:00,15.6,15.62,15.54,15.54,388700.0,6.0295,6.0372,6.0063,6.0063,388700.0
2014-09-25 13:00:00,15.54,15.58,15.48,15.54,585100.0,6.0063,6.0218,5.9831,6.0063,585100.0
2014-09-25 13:10:00,15.54,15.58,15.53,15.53,335100.0,6.0063,6.0218,6.0024,6.0024,335100.0
2014-09-25 13:20:00,15.54,15.59,15.51,15.58,188700.0,6.0063,6.0256,5.9947,6.0218,188700.0
2014-09-25 13:30:00,15.58,15.59,15.53,15.55,213700.0,6.0218,6.0256,6.0024,6.0102,213700.0
2014-09-25 13:40:00,15.55,15.56,15.51,15.53,353800.0,6.0102,6.014,5.9947,6.0024,353800.0
2014-09-25 13:50:00,15.53,15.54,15.5,15.51,202400.0,6.0024,6.0063,5.9909,5.9947,202400.0
2014-09-25 14:00:00,15.51,15.58,15.5,15.57,298700.0,5.9947,6.0218,5.9909,6.0179,298700.0
2014-09-25 14:10:00,15.57,15.6,15.51,15.53,489300.0,6.0179,6.0295,5.9947,6.0024,489300.0
2014-09-25 14:20:00,15.53,15.56,15.51,15.55,343000.0,6.0024,6.014,5.9947,6.0102,343000.0
2014-09-25 14:30:00,15.55,15.62,15.54,15.62,294100.0,6.0102,6.0372,6.0063,6.0372,294100.0
2014-09-25 14:40:00,15.62,15.63,15.59,15.63,307400.0,6.0372,6.0411,6.0256,6.0411,307400.0
2014-09-25 14:50:00,15.63,15.64,15.59,15.6,317100.0,6.0411,6.045,6.0256,6.0295,317100.0
2014-09-25 15:00:00,15.59,15.6,15.51,15.52,367000.0,6.0256,6.0295,5.9947,5.9986,367000.0
2014-09-25 15:10:00,15.52,15.56,15.5,15.51,268900.0,5.9986,6.014,5.9909,5.9947,268900.0
2014-09-25 15:20:00,15.51,15.56,15.51,15.53,381000.0,5.9947,6.014,5.9947,6.0024,381000.0
2014-09-25 15:30:00,15.52,15.55,15.5,15.54,567300.0,5.9986,6.0102,5.9909,6.0063,567300.0
2014-09-25 15:40:00,15.54,15.59,15.53,15.56,1078700.0,6.0063,6.0256,6.0024,6.014,1078700.0
2014-09-25 15:50:00,15.56,15.61,15.54,15.57,1892100.0,6.014,6.0334,6.0063,6.0179,1892100.0
2014-09-26 09:30:00,15.69,15.83,15.59,15.82,1632300.0,6.0643,6.1184,6.0256,6.1145,1632300.0
2014-09-26 09:40:00,15.82,16.01,15.71,16.01,1559900.0,6.1145,6.188,6.072,6.188,1559900.0
2014-09-26 09:50:00,16.02,16.07,15.88,15.92,1029300.0,6.1918,6.2112,6.1377,6.1532,1029300.0
2014-09-26 10:00:00,15.92,16.03,15.91,15.95,613000.0,6.1532,6.1957,6.1493,6.1648,613000.0
2014-09-26 10:10:00,15.94,16.03,15.89,16.01,821000.0,6.1609,6.1957,6.1416,6.188,821000.0
2014-09-26 10:20:00,16.01,16.02,15.95,16.0,612900.0,6.188,6.1918,6.1648,6.1841,612900.0
2014-09-26 10:30:00,16.0,16.06,15.99,16.03,780600.0,6.1841,6.2073,6.1802,6.1957,780600.0
2014-09-26 10:40:00,16.03,16.15,16.03,16.11,893300.0,6.1957,6.2421,6.1957,6.2266,893300.0
2014-09-26 10:50:00,16.11,16.16,16.08,16.16,379200.0,6.2266,6.2459,6.215,6.2459,379200.0
2014-09-26 11:00:00,16.16,16.21,16.13,16.14,598500.0,6.2459,6.2653,6.2344,6.2382,598500.0
2014-09-26 11:10:00,16.13,16.14,16.08,16.12,595400.0,6.2344,6.2382,6.215,6.2305,595400.0
2014-09-26 11:20:00,16.12,16.13,16.07,16.09,382700.0,6.2305,6.2344,6.2112,6.2189,382700.0
2014-09-26 11:30:00,16.1,16.2,16.08,16.18,586100.0,6.2228,6.2614,6.215,6.2537,586100.0
2014-09-26 11:40:00,16.18,16.18,16.11,16.15,204900.0,6.2537,6.2537,6.2266,6.2421,204900.0
2014-09-26 11:50:00,16.14,16.18,16.13,16.17,241800.0,6.2382,6.2537,6.2344,6.2498,241800.0
2014-09-26 12:00:00,16.16,16.26,16.16,16.26,420500.0,6.2459,6.2846,6.2459,6.2846,420500.0
2014-09-26 12:10:00,16.26,16.32,16.26,16.31,349100.0,6.2846,6.3078,6.2846,6.3039,349100.0
2014-09-26 12:20:00,16.3,16.35,16.28,16.33,1014300.0,6.3001,6.3194,6.2923,6.3117,1014300.0
2014-09-26 12:30:00,16.32,16.37,16.32,16.35,474500.0,6.3078,6.3271,6.3078,6.3194,474500.0
2014-09-26 12:40:00,16.35,16.37,16.27,16.29,689600.0,6.3194,6.3271,6.2885,6.2962,689600.0
2014-09-26 12:50:00,16.29,16.35,16.27,16.34,312900.0,6.2962,6.3194,6.2885,6.3155,312900.0
2014-09-26 13:00:00,16.34,16.36,16.32,16.36,335900.0,6.3155,6.3232,6.3078,6.3232,335900.0
2014-09-26 13:10:00,16.35,16.37,16.32,16.35,408900.0,6.3194,6.3271,6.3078,6.3194,408900.0
2014-09-26 13:20:00,16.35,16.47,16.35,16.46,755700.0,6.3194,6.3658,6.3194,6.3619,755700.0
2014-09-26 13:30:00,16.45,16.48,16.38,16.43,512000.0,6.358,6.3696,6.331,6.3503,512000.0
2014-09-26 13:40:00,16.43,16.43,16.34,16.37,328800.0,6.3503,6.3503,6.3155,6.3271,328800.0
2014-09-26 13:50:00,16.37,16.37,16.31,16.36,306700.0,6.3271,6.3271,6.3039,6.3232,306700.0
2014-09-26 14:00:00,16.36,16.44,16.35,16.44,363100.0,6.3232,6.3542,6.3194,6.3542,363100.0
2014-09-26 14:10:00,16.44,16.46,16.42,16.45,368700.0,6.3542,6.3619,6.3464,6.358,368700.0
2014-09-26 14:20:00,16.45,16.46,16.43,16.45,308200.0,6.358,6.3619,6.3503,6.358,308200.0
2014-09-26 14:30:00,16.45,16.55,16.45,16.54,933300.0,6.358,6.3967,6.358,6.3928,933300.0
2014-09-26 14:40:00,16.55,16.63,16.53,16.6,812500.0,6.3967,6.4276,6.389,6.416,812500.0
2014-09-26 14:50:00,16.59,16.6,16.5,16.52,779200.0,6.4121,6.416,6.3774,6.3851,779200.0
2014-09-26 15:00:00,16.52,16.55,16.46,16.5,871900.0,6.3851,6.3967,6.3619,6.3774,871900.0
2014-09-26 15:10:00,16.5,16.55,16.48,16.53,1014100.0,6.3774,6.3967,6.3696,6.389,1014100.0
2014-09-26 15:20:00,16.53,16.55,16.42,16.44,550500.0,6.389,6.3967,6.3464,6.3542,550500.0
2014-09-26 15:30:00,16.43,16.47,16.42,16.46,940400.0,6.3503,6.3658,6.3464,6.3619,940400.0
2014-09-26 15:40:00,16.46,16.52,16.45,16.48,1524900.0,6.3619,6.3851,6.358,6.3696,1524900.0
2014-09-26 15:50:00,16.49,16.51,16.45,16.47,1904300.0,6.3735,6.3812,6.358,6.3658,1904300.0
2014-09-29 09:30:00,14.64,14.78,14.6,14.64,5387900.0,5.6585,5.7126,5.643,5.6585,5387900.0
2014-09-29 09:40:00,14.64,14.68,14.53,14.57,4611200.0,5.6585,5.6739,5.6159,5.6314,4611200.0
2014-09-29 09:50:00,14.57,14.71,14.57,14.69,3045600.0,5.6314,5.6855,5.6314,5.6778,3045600.0
2014-09-29 10:00:00,14.69,14.85,14.69,14.76,2851400.0,5.6778,5.7396,5.6778,5.7048,2851400.0
2014-09-29 10:10:00,14.76,14.83,14.7,14.83,1549800.0,5.7048,5.7319,5.6816,5.7319,1549800.0
2014-09-29 10:20:00,14.83,14.85,14.73,14.76,1502200.0,5.7319,5.7396,5.6932,5.7048,1502200.0
2014-09-29 10:30:00,14.76,14.77,14.7,14.71,1073400.0,5.7048,5.7087,5.6816,5.6855,1073400.0
2014-09-29 10:40:00,14.7,14.82,14.7,14.79,1564500.0,5.6816,5.728,5.6816,5.7164,1564500.0
2014-09-29 10:50:00,14.79,14.88,14.77,14.78,1688000.0,5.7164,5.7512,5.7087,5.7126,1688000.0
2014-09-29 11:00:00,14.78,14.78,14.72,14.75,849200.0,5.7126,5.7126,5.6894,5.701,849200.0
2014-09-29 11:10:00,14.74,14.83,14.73,14.78,1130100.0,5.6971,5.7319,5.6932,5.7126,1130100.0
2014-09-29 11:20:00,14.78,14.82,14.77,14.82,783700.0,5.7126,5.728,5.7087,5.728,783700.0
2014-09-29 11:30:00,14.82,14.85,14.81,14.84,847200.0,5.728,5.7396,5.7242,5.7358,847200.0
2014-09-29 11:40:00,14.84,14.85,14.8,14.85,1203400.0,5.7358,5.7396,5.7203,5.7396,1203400.0
2014-09-29 11:50:00,14.85,14.89,14.84,14.87,794600.0,5.7396,5.7551,5.7358,5.7474,794600.0
2014-09-29 12:00:00,14.87,14.89,14.86,14.87,869600.0,5.7474,5.7551,5.7435,5.7474,869600.0
2014-09-29 12:10:00,14.87,14.87,14.76,14.78,729500.0,5.7474,5.7474,5.7048,5.7126,729500.0
2014-09-29 12:20:00,14.78,14.79,14.73,14.74,864200.0,5.7126,5.7164,5.6932,5.6971,864200.0
2014-09-29 12:30:00,14.73,14.83,14.73,14.8,869300.0,5.6932,5.7319,5.6932,5.7203,869300.0
2014-09-29 12:40:00,14.79,14.83,14.73,14.74,789700.0,5.7164,5.7319,5.6932,5.6971,789700.0
2014-09-29 12:50:00,14.74,14.76,14.72,14.76,806800.0,5.6971,5.7048,5.6894,5.7048,806800.0
2014-09-29 13:00:00,14.76,14.77,14.74,14.75,748600.0,5.7048,5.7087,5.6971,5.701,748600.0
2014-09-29 13:10:00,14.75,14.79,14.74,14.77,640000.0,5.701,5.7164,5.6971,5.7087,640000.0
2014-09-29 13:20:00,14.76,14.8,14.76,14.77,344000.0,5.7048,5.7203,5.7048,5.7087,344000.0
2014-09-29 13:30:00,14.78,14.81,14.77,14.8,520600.0,5.7126,5.7242,5.7087,5.7203,520600.0
2014-09-29 13:40:00,14.8,14.83,14.76,14.77,579600.0,5.7203,5.7319,5.7048,5.7087,579600.0
2014-09-29 13:50:00,14.77,14.81,14.76,14.79,480600.0,5.7087,5.7242,5.7048,5.7164,480600.0
2014-09-29 14:00:00,14.79,14.8,14.77,14.79,595100.0,5.7164,5.7203,5.7087,5.7164,595100.0
2014-09-29 14:10:00,14.78,14.79,14.73,14.74,1047900.0,5.7126,5.7164,5.6932,5.6971,1047900.0
2014-09-29 14:20:00,14.74,14.8,14.71,14.8,707200.0,5.6971,5.7203,5.6855,5.7203,707200.0
2014-09-29 14:30:00,14.8,14.89,14.79,14.81,659900.0,5.7203,5.7551,5.7164,5.7242,659900.0
2014-09-29 14:40:00,14.81,14.82,14.77,14.78,577600.0,5.7242,5.728,5.7087,5.7126,577600.0
2014-09-29 14:50:00,14.77,14.83,14.77,14.81,329800.0,5.7087,5.7319,5.7087,5.7242,329800.0
2014-09-29 15:00:00,14.82,14.82,14.78,14.81,497600.0,5.728,5.728,5.7126,5.7242,497600.0
2014-09-29 15:10:00,14.81,14.82,14.79,14.81,542300.0,5.7242,5.728,5.7164,5.7242,542300.0
2014-09-29 15:20:00,14.81,14.84,14.78,14.79,812300.0,5.7242,5.7358,5.7126,5.7164,812300.0
2014-09-29 15:30:00,14.8,14.83,14.78,14.79,771400.0,5.7203,5.7319,5.7126,5.7164,771400.0
2014-09-29 15:40:00,14.79,14.8,14.55,14.56,2837100.0,5.7164,5.7203,5.6237,5.6275,2837100.0
2014-09-29 15:50:00,14.56,14.73,14.55,14.7,4088400.0,5.6275,5.6932,5.6237,5.6816,4088400.0
2014-09-30 09:30:00,14.09,14.1,13.77,13.96,6005400.0,5.4459,5.4497,5.3222,5.3956,6005400.0
2014-09-30 09:40:00,13.97,13.97,13.75,13.8,3228800.0,5.3995,5.3995,5.3145,5.3338,3228800.0
2014-09-30 09:50:00,13.8,13.97,13.74,13.97,2796200.0,5.3338,5.3995,5.3106,5.3995,2796200.0
2014-09-30 10:00:00,13.96,14.07,13.92,14.07,2393300.0,5.3956,5.4381,5.3802,5.4381,2393300.0
2014-09-30 10:10:00,14.07,14.09,13.98,14.0,2363900.0,5.4381,5.4459,5.4034,5.4111,2363900.0
2014-09-30 10:20:00,14.0,14.04,13.97,14.04,1520500.0,5.4111,5.4266,5.3995,5.4266,1520500.0
2014-09-30 10:30:00,14.04,14.14,14.04,14.13,1158000.0,5.4266,5.4652,5.4266,5.4613,1158000.0
2014-09-30 10:40:00,14.13,14.18,14.07,14.17,1446600.0,5.4613,5.4807,5.4381,5.4768,1446600.0
2014-09-30 10:50:00,14.17,14.2,14.11,14.18,1897200.0,5.4768,5.4884,5.4536,5.4807,1897200.0
2014-09-30 11:00:00,14.17,14.38,14.16,14.36,1618900.0,5.4768,5.558,5.4729,5.5502,1618900.0
2014-09-30 11:10:00,14.36,14.4,14.29,14.32,881500.0,5.5502,5.5657,5.5232,5.5348,881500.0
2014-09-30 11:20:00,14.32,14.4,14.27,14.39,852500.0,5.5348,5.5657,5.5154,5.5618,852500.0
2014-09-30 11:30:00,14.38,14.4,14.27,14.27,684700.0,5.558,5.5657,5.5154,5.5154,684700.0
2014-09-30 11:40:00,14.27,14.27,14.13,14.18,1495800.0,5.5154,5.5154,5.4613,5.4807,1495800.0
2014-09-30 11:50:00,14.18,14.26,14.18,14.24,777200.0,5.4807,5.5116,5.4807,5.5039,777200.0
2014-09-30 12:00:00,14.24,14.34,14.23,14.29,436800.0,5.5039,5.5425,5.5,5.5232,436800.0
2014-09-30 12:10:00,14.28,14.3,14.19,14.21,660800.0,5.5193,5.527,5.4845,5.4923,660800.0
2014-09-30 12:20:00,14.21,14.23,14.13,14.14,613800.0,5.4923,5.5,5.4613,5.4652,613800.0
2014-09-30 12:30:00,14.13,14.14,14.07,14.07,525400.0,5.4613,5.4652,5.4381,5.4381,525400.0
2014-09-30 12:40:00,14.08,14.18,14.06,14.13,669300.0,5.442,5.4807,5.4343,5.4613,669300.0
2014-09-30 12:50:00,14.13,14.16,14.12,14.16,218500.0,5.4613,5.4729,5.4575,5.4729,218500.0
2014-09-30 13:00:00,14.16,14.32,14.14,14.24,934100.0,5.4729,5.5348,5.4652,5.5039,934100.0
2014-09-30 13:10:00,14.24,14.3,14.21,14.27,363100.0,5.5039,5.527,5.4923,5.5154,363100.0
2014-09-30 13:20:00,14.27,14.27,14.15,14.19,388100.0,5.5154,5.5154,5.4691,5.4845,388100.0
2014-09-30 13:30:00,14.19,14.2,14.11,14.12,860800.0,5.4845,5.4884,5.4536,5.4575,860800.0
2014-09-30 13:40:00,14.12,14.12,14.05,14.06,734800.0,5.4575,5.4575,5.4304,5.4343,734800.0
2014-09-30 13:50:00,14.06,14.13,14.02,14.11,623900.0,5.4343,5.4613,5.4188,5.4536,623900.0
2014-09-30 14:00:00,14.11,14.11,14.04,14.11,462300.0,5.4536,5.4536,5.4266,5.4536,462300.0
2014-09-30 14:10:00,14.11,14.14,14.09,14.09,526400.0,5.4536,5.4652,5.4459,5.4459,526400.0
2014-09-30 14:20:00,14.1,14.13,14.06,14.12,990300.0,5.4497,5.4613,5.4343,5.4575,990300.0
2014-09-30 14:30:00,14.13,14.18,14.12,14.17,866500.0,5.4613,5.4807,5.4575,5.4768,866500.0
2014-09-30 14:40:00,14.17,14.28,14.15,14.27,984500.0,5.4768,5.5193,5.4691,5.5154,984500.0
2014-09-30 14:50:00,14.27,14.34,14.26,14.3,903400.0,5.5154,5.5425,5.5116,5.527,903400.0
2014-09-30 15:00:00,14.3,14.33,14.26,14.32,806500.0,5.527,5.5386,5.5116,5.5348,806500.0
2014-09-30 15:10:00,14.32,14.34,14.28,14.32,748100.0,5.5348,5.5425,5.5193,5.5348,748100.0
2014-09-30 15:20:00,14.31,14.32,14.13,14.2,1494200.0,5.5309,5.5348,5.4613,5.4884,1494200.0
2014-09-30 15:30:00,14.2,14.22,14.14,14.18,1203200.0,5.4884,5.4961,5.4652,5.4807,1203200.0
2014-09-30 15:40:00,14.18,14.25,14.15,14.19,1622500.0,5.4807,5.5077,5.4691,5.4845,1622500.0
2014-09-30 15:50:00,14.19,14.25,14.18,14.2,3087500.0,5.4845,5.5077,5.4807,5.4884,3087500.0
2014-10-01 09:30:00,13.63,13.89,13.62,13.81,4466500.0,5.2681,5.3686,5.2642,5.3377,4466500.0
2014-10-01 09:40:00,13.81,13.82,13.65,13.66,2703800.0,5.3377,5.3415,5.2758,5.2797,2703800.0
2014-10-01 09:50:00,13.65,13.77,13.62,13.74,1786800.0,5.2758,5.3222,5.2642,5.3106,1786800.0
2014-10-01 10:00:00,13.74,13.82,13.72,13.77,3278100.0,5.3106,5.3415,5.3029,5.3222,3278100.0
2014-10-01 10:10:00,13.76,13.92,13.76,13.87,2111800.0,5.3183,5.3802,5.3183,5.3608,2111800.0
2014-10-01 10:20:00,13.87,13.92,13.82,13.88,1511400.0,5.3608,5.3802,5.3415,5.3647,1511400.0
2014-10-01 10:30:00,13.88,13.89,13.78,13.79,1750100.0,5.3647,5.3686,5.3261,5.3299,1750100.0
2014-10-01 10:40:00,13.78,13.8,13.68,13.69,2048700.0,5.3261,5.3338,5.2874,5.2913,2048700.0
2014-10-01 10:50:00,13.68,13.73,13.61,13.71,2285200.0,5.2874,5.3067,5.2604,5.299,2285200.0
2014-10-01 11:00:00,13.71,13.72,13.62,13.62,1198200.0,5.299,5.3029,5.2642,5.2642,1198200.0
2014-10-01 11:10:00,13.63,13.69,13.6,13.63,1474600.0,5.2681,5.2913,5.2565,5.2681,1474600.0
2014-10-01 11:20:00,13.63,13.64,13.56,13.64,1717500.0,5.2681,5.2719,5.241,5.2719,1717500.0
2014-10-01 11:30:00,13.63,13.68,13.56,13.58,899700.0,5.2681,5.2874,5.241,5.2488,899700.0
2014-10-01 11:40:00,13.58,13.59,13.47,13.5,1732800.0,5.2488,5.2526,5.2062,5.2178,1732800.0
2014-10-01 11:50:00,13.49,13.55,13.45,13.52,1863500.0,5.214,5.2372,5.1985,5.2256,1863500.0
2014-10-01 12:00:00,13.53,13.54,13.4,13.49,1443200.0,5.2294,5.2333,5.1792,5.214,1443200.0
2014-10-01 12:10:00,13.49,13.51,13.44,13.5,1062500.0,5.214,5.2217,5.1946,5.2178,1062500.0
2014-10-01 12:20:00,13.5,13.54,13.46,13.52,869000.0,5.2178,5.2333,5.2024,5.2256,869000.0
2014-10-01 12:30:00,13.53,13.53,13.47,13.49,1028600.0,5.2294,5.2294,5.2062,5.214,1028600.0
2014-10-01 12:40:00,13.5,13.52,13.41,13.42,1085600.0,5.2178,5.2256,5.1831,5.1869,1085600.0
2014-10-01 12:50:00,13.42,13.44,13.36,13.39,1083800.0,5.1869,5.1946,5.1637,5.1753,1083800.0
2014-10-01 13:00:00,13.39,13.46,13.35,13.37,924900.0,5.1753,5.2024,5.1599,5.1676,924900.0
2014-10-01 13:10:00,13.36,13.41,13.35,13.4,711600.0,5.1637,5.1831,5.1599,5.1792,711600.0
2014-10-01 13:20:00,13.4,13.43,13.38,13.42,610000.0,5.1792,5.1908,5.1715,5.1869,610000.0
2014-10-01 13:30:00,13.42,13.42,13.31,13.34,1069200.0,5.1869,5.1869,5.1444,5.156,1069200.0
2014-10-01 13:40:00,13.34,13.39,13.25,13.36,1400300.0,5.156,5.1753,5.1212,5.1637,1400300.0
2014-10-01 13:50:00,13.36,13.37,13.25,13.25,997700.0,5.1637,5.1676,5.1212,5.1212,997700.0
2014-10-01 14:00:00,13.25,13.3,13.24,13.28,1404200.0,5.1212,5.1405,5.1173,5.1328,1404200.0
2014-10-01 14:10:00,13.28,13.39,13.28,13.33,1207000.0,5.1328,5.1753,5.1328,5.1521,1207000.0
2014-10-01 14:20:00,13.33,13.33,13.26,13.29,889800.0,5.1521,5.1521,5.1251,5.1367,889800.0
2014-10-01 14:30:00,13.29,13.33,13.28,13.33,956300.0,5.1367,5.1521,5.1328,5.1521,956300.0
2014-10-01 14:40:00,13.33,13.39,13.32,13.37,1472500.0,5.1521,5.1753,5.1483,5.1676,1472500.0
2014-10-01 14:50:00,13.37,13.37,13.28,13.33,1339300.0,5.1676,5.1676,5.1328,5.1521,1339300.0
2014-10-01 15:00:00,13.33,13.35,13.26,13.26,1620600.0,5.1521,5.1599,5.1251,5.1251,1620600.0
2014-10-01 15:10:00,13.26,13.3,13.25,13.29,1447200.0,5.1251,5.1405,5.1212,5.1367,1447200.0
2014-10-01 15:20:00,13.29,13.32,13.27,13.27,1444200.0,5.1367,5.1483,5.1289,5.1289,1444200.0
2014-10-01 15:30:00,13.28,13.32,13.21,13.24,2380800.0,5.1328,5.1483,5.1058,5.1173,2380800.0
2014-10-01 15:40:00,13.24,13.34,13.23,13.33,2472900.0,5.1173,5.156,5.1135,5.1521,2472900.0
2014-10-01 15:50:00,13.33,13.35,13.28,13.3,3250000.0,5.1521,5.1599,5.1328,5.1405,3250000.0
2014-10-02 09:30:00,13.51,13.62,13.44,13.44,2410100.0,5.2217,5.2642,5.1946,5.1946,2410100.0
2014-10-02 09:40:00,13.44,13.46,13.29,13.35,1690500.0,5.1946,5.2024,5.1367,5.1599,1690500.0
2014-10-02 09:50:00,13.35,13.47,13.34,13.39,1113300.0,5.1599,5.2062,5.156,5.1753,1113300.0
2014-10-02 10:00:00,13.4,13.4,13.16,13.26,1805700.0,5.1792,5.1792,5.0864,5.1251,1805700.0
2014-10-02 10:10:00,13.26,13.28,13.12,13.26,1079700.0,5.1251,5.1328,5.071,5.1251,1079700.0
2014-10-02 10:20:00,13.26,13.28,13.19,13.25,877100.0,5.1251,5.1328,5.098,5.1212,877100.0
2014-10-02 10:30:00,13.25,13.35,13.18,13.31,1064000.0,5.1212,5.1599,5.0942,5.1444,1064000.0
2014-10-02 10:40:00,13.31,13.31,13.24,13.28,737300.0,5.1444,5.1444,5.1173,5.1328,737300.0
2014-10-02 10:50:00,13.28,13.29,13.1,13.12,1229500.0,5.1328,5.1367,5.0632,5.071,1229500.0
2014-10-02 11:00:00,13.12,13.18,13.1,13.12,587600.0,5.071,5.0942,5.0632,5.071,587600.0
2014-10-02 11:10:00,13.12,13.17,13.09,13.17,571700.0,5.071,5.0903,5.0594,5.0903,571700.0
2014-10-02 11:20:00,13.17,13.18,13.11,13.15,417900.0,5.0903,5.0942,5.0671,5.0826,417900.0
2014-10-02 11:30:00,13.15,13.15,13.06,13.08,1025800.0,5.0826,5.0826,5.0478,5.0555,1025800.0
2014-10-02 11:40:00,13.09,13.11,13.02,13.07,1423200.0,5.0594,5.0671,5.0323,5.0516,1423200.0
2014-10-02 11:50:00,13.07,13.09,13.01,13.02,923400.0,5.0516,5.0594,5.0284,5.0323,923400.0
2014-10-02 12:00:00,13.02,13.11,13.01,13.1,921500.0,5.0323,5.0671,5.0284,5.0632,921500.0
2014-10-02 12:10:00,13.1,13.18,13.08,13.12,851500.0,5.0632,5.0942,5.0555,5.071,851500.0
2014-10-02 12:20:00,13.12,13.15,13.07,13.11,781800.0,5.071,5.0826,5.0516,5.0671,781800.0
2014-10-02 12:30:00,13.11,13.14,13.05,13.1,458900.0,5.0671,5.0787,5.0439,5.0632,458900.0
2014-10-02 12:40:00,13.11,13.14,13.07,13.14,446500.0,5.0671,5.0787,5.0516,5.0787,446500.0
2014-10-02 12:50:00,13.14,13.27,13.13,13.25,778000.0,5.0787,5.1289,5.0748,5.1212,778000.0
2014-10-02 13:00:00,13.25,13.34,13.19,13.33,872500.0,5.1212,5.156,5.098,5.1521,872500.0
2014-10-02 13:10:00,13.34,13.45,13.32,13.42,2421900.0,5.156,5.1985,5.1483,5.1869,2421900.0
2014-10-02 13:20:00,13.42,13.47,13.39,13.47,1232300.0,5.1869,5.2062,5.1753,5.2062,1232300.0
2014-10-02 13:30:00,13.47,13.52,13.43,13.44,1063900.0,5.2062,5.2256,5.1908,5.1946,1063900.0
2014-10-02 13:40:00,13.44,13.47,13.39,13.41,869200.0,5.1946,5.2062,5.1753,5.1831,869200.0
2014-10-02 13:50:00,13.41,13.51,13.39,13.5,1285700.0,5.1831,5.2217,5.1753,5.2178,1285700.0
2014-10-02 14:00:00,13.51,13.66,13.51,13.6,1745300.0,5.2217,5.2797,5.2217,5.2565,1745300.0
2014-10-02 14:10:00,13.6,13.63,13.57,13.61,2017400.0,5.2565,5.2681,5.2449,5.2604,2017400.0
2014-10-02 14:20:00,13.61,13.64,13.55,13.64,1321900.0,5.2604,5.2719,5.2372,5.2719,1321900.0
2014-10-02 14:30:00,13.63,13.63,13.58,13.58,1033700.0,5.2681,5.2681,5.2488,5.2488,1033700.0
2014-10-02 14:40:00,13.58,13.65,13.58,13.64,842100.0,5.2488,5.2758,5.2488,5.2719,842100.0
2014-10-02 14:50:00,13.64,13.71,13.64,13.67,1149500.0,5.2719,5.299,5.2719,5.2835,1149500.0
2014-10-02 15:00:00,13.67,13.69,13.64,13.65,1025800.0,5.2835,5.2913,5.2719,5.2758,1025800.0
2014-10-02 15:10:00,13.65,13.66,13.48,13.49,1359000.0,5.2758,5.2797,5.2101,5.214,1359000.0
2014-10-02 15:20:00,13.49,13.54,13.48,13.5,886400.0,5.214,5.2333,5.2101,5.2178,886400.0
2014-10-02 15:30:00,13.5,13.5,13.44,13.49,1054700.0,5.2178,5.2178,5.1946,5.214,1054700.0
2014-10-02 15:40:00,13.48,13.5,13.4,13.45,1335500.0,5.2101,5.2178,5.1792,5.1985,1335500.0
2014-10-02 15:50:00,13.45,13.47,13.35,13.37,2859300.0,5.1985,5.2062,5.1599,5.1676,2859300.0
2014-10-03 09:30:00,13.5,13.52,13.25,13.29,1996600.0,5.2178,5.2256,5.1212,5.1367,1996600.0
2014-10-03 09:40:00,13.28,13.45,13.27,13.33,1175800.0,5.1328,5.1985,5.1289,5.1521,1175800.0
2014-10-03 09:50:00,13.32,13.33,13.23,13.28,897800.0,5.1483,5.1521,5.1135,5.1328,897800.0
2014-10-03 10:00:00,13.27,13.41,13.27,13.34,1021600.0,5.1289,5.1831,5.1289,5.156,1021600.0
2014-10-03 10:10:00,13.34,13.34,13.27,13.31,688600.0,5.156,5.156,5.1289,5.1444,688600.0
2014-10-03 10:20:00,13.32,13.37,13.27,13.35,1391600.0,5.1483,5.1676,5.1289,5.1599,1391600.0
2014-10-03 10:30:00,13.34,13.43,13.34,13.38,789300.0,5.156,5.1908,5.156,5.1715,789300.0
2014-10-03 10:40:00,13.38,13.39,13.31,13.34,693500.0,5.1715,5.1753,5.1444,5.156,693500.0
2014-10-03 10:50:00,13.35,13.47,13.33,13.43,672000.0,5.1599,5.2062,5.1521,5.1908,672000.0
2014-10-03 11:00:00,13.42,13.51,13.41,13.47,985700.0,5.1869,5.2217,5.1831,5.2062,985700.0
2014-10-03 11:10:00,13.47,13.51,13.44,13.46,778900.0,5.2062,5.2217,5.1946,5.2024,778900.0
2014-10-03 11:20:00,13.46,13.55,13.4,13.53,837600.0,5.2024,5.2372,5.1792,5.2294,837600.0
2014-10-03 11:30:00,13.53,13.66,13.52,13.64,954200.0,5.2294,5.2797,5.2256,5.2719,954200.0
2014-10-03 11:40:00,13.64,13.66,13.61,13.65,562200.0,5.2719,5.2797,5.2604,5.2758,562200.0
2014-10-03 11:50:00,13.65,13.82,13.63,13.77,1408600.0,5.2758,5.3415,5.2681,5.3222,1408600.0
2014-10-03 12:00:00,13.77,13.78,13.68,13.76,753400.0,5.3222,5.3261,5.2874,5.3183,753400.0
2014-10-03 12:10:00,13.75,13.91,13.73,13.91,1022800.0,5.3145,5.3763,5.3067,5.3763,1022800.0
2014-10-03 12:20:00,13.91,13.93,13.83,13.93,828700.0,5.3763,5.384,5.3454,5.384,828700.0
2014-10-03 12:30:00,13.93,13.95,13.88,13.93,884700.0,5.384,5.3918,5.3647,5.384,884700.0
2014-10-03 12:40:00,13.93,14.08,13.91,14.07,1491700.0,5.384,5.442,5.3763,5.4381,1491700.0
2014-10-03 12:50:00,14.08,14.17,13.98,14.05,1687100.0,5.442,5.4768,5.4034,5.4304,1687100.0
2014-10-03 13:00:00,14.04,14.09,13.92,13.97,894200.0,5.4266,5.4459,5.3802,5.3995,894200.0
2014-10-03 13:10:00,13.96,13.97,13.82,13.89,611700.0,5.3956,5.3995,5.3415,5.3686,611700.0
2014-10-03 13:20:00,13.9,13.91,13.8,13.83,510700.0,5.3724,5.3763,5.3338,5.3454,510700.0
2014-10-03 13:30:00,13.83,13.94,13.79,13.94,754000.0,5.3454,5.3879,5.3299,5.3879,754000.0
2014-10-03 13:40:00,13.94,14.03,13.9,13.99,1063500.0,5.3879,5.4227,5.3724,5.4072,1063500.0
2014-10-03 13:50:00,13.98,14.03,13.97,14.0,628300.0,5.4034,5.4227,5.3995,5.4111,628300.0
2014-10-03 14:00:00,13.99,14.08,13.98,14.07,684100.0,5.4072,5.442,5.4034,5.4381,684100.0
2014-10-03 14:10:00,14.06,14.08,13.98,14.0,636000.0,5.4343,5.442,5.4034,5.4111,636000.0
2014-10-03 14:20:00,14.0,14.02,13.94,13.97,559900.0,5.4111,5.4188,5.3879,5.3995,559900.0
2014-10-03 14:30:00,13.98,13.99,13.85,13.87,667700.0,5.4034,5.4072,5.3531,5.3608,667700.0
2014-10-03 14:40:00,13.86,13.89,13.81,13.84,591200.0,5.357,5.3686,5.3377,5.3493,591200.0
2014-10-03 14:50:00,13.85,13.89,13.84,13.86,529600.0,5.3531,5.3686,5.3493,5.357,529600.0
2014-10-03 15:00:00,13.85,13.88,13.83,13.83,525100.0,5.3531,5.3647,5.3454,5.3454,525100.0
2014-10-03 15:10:00,13.84,13.88,13.79,13.86,635800.0,5.3493,5.3647,5.3299,5.357,635800.0
2014-10-03 15:20:00,13.85,13.91,13.79,13.9,1403800.0,5.3531,5.3763,5.3299,5.3724,1403800.0
2014-10-03 15:30:00,13.9,14.0,13.84,13.87,1875000.0,5.3724,5.4111,5.3493,5.3608,1875000.0
2014-10-03 15:40:00,13.86,13.97,13.85,13.96,1379500.0,5.357,5.3995,5.3531,5.3956,1379500.0
2014-10-03 15:50:00,13.96,13.99,13.94,13.97,2549800.0,5.3956,5.4072,5.3879,5.3995,2549800.0
2014-10-06 09:30:00,16.24,16.34,15.74,15.81,12545000.0,6.2769,6.3155,6.0836,6.1107,12545000.0
2014-10-06 09:40:00,15.82,16.1,15.81,15.99,6495000.0,6.1145,6.2228,6.1107,6.1802,6495000.0
2014-10-06 09:50:00,15.99,16.04,15.84,15.99,4758200.0,6.1802,6.1996,6.1223,6.1802,4758200.0
2014-10-06 10:00:00,15.98,16.09,15.76,15.8,3639700.0,6.1764,6.2189,6.0913,6.1068,3639700.0
2014-10-06 10:10:00,15.79,15.81,15.6,15.81,3975700.0,6.1029,6.1107,6.0295,6.1107,3975700.0
2014-10-06 10:20:00,15.81,15.82,15.63,15.66,3171600.0,6.1107,6.1145,6.0411,6.0527,3171600.0
2014-10-06 10:30:00,15.67,15.86,15.65,15.86,2390200.0,6.0566,6.13,6.0488,6.13,2390200.0
2014-10-06 10:40:00,15.85,15.98,15.74,15.81,2527500.0,6.1261,6.1764,6.0836,6.1107,2527500.0
2014-10-06 10:50:00,15.81,15.93,15.7,15.85,2018200.0,6.1107,6.157,6.0682,6.1261,2018200.0
2014-10-06 11:00:00,15.85,15.99,15.77,15.97,1581500.0,6.1261,6.1802,6.0952,6.1725,1581500.0
2014-10-06 11:10:00,15.97,16.0,15.91,15.96,1915300.0,6.1725,6.1841,6.1493,6.1686,1915300.0
2014-10-06 11:20:00,15.96,16.07,15.91,16.04,2247100.0,6.1686,6.2112,6.1493,6.1996,2247100.0
2014-10-06 11:30:00,16.03,16.07,15.92,15.94,1836600.0,6.1957,6.2112,6.1532,6.1609,1836600.0
2014-10-06 11:40:00,15.93,15.99,15.9,15.94,1318100.0,6.157,6.1802,6.1455,6.1609,1318100.0
2014-10-06 11:50:00,15.94,16.08,15.93,16.02,1835300.0,6.1609,6.215,6.157,6.1918,1835300.0
2014-10-06 12:00:00,16.02,16.06,15.89,15.89,1527100.0,6.1918,6.2073,6.1416,6.1416,1527100.0
2014-10-06 12:10:00,15.9,15.91,15.83,15.87,925200.0,6.1455,6.1493,6.1184,6.1339,925200.0
2014-10-06 12:20:00,15.87,15.93,15.78,15.84,1217500.0,6.1339,6.157,6.0991,6.1223,1217500.0
2014-10-06 12:30:00,15.84,15.91,15.79,15.89,843200.0,6.1223,6.1493,6.1029,6.1416,843200.0
2014-10-06 12:40:00,15.88,15.92,15.79,15.8,927800.0,6.1377,6.1532,6.1029,6.1068,927800.0
2014-10-06 12:50:00,15.8,15.87,15.78,15.82,808800.0,6.1068,6.1339,6.0991,6.1145,808800.0
2014-10-06 13:00:00,15.82,15.94,15.81,15.82,766100.0,6.1145,6.1609,6.1107,6.1145,766100.0
2014-10-06 13:10:00,15.83,15.97,15.8,15.91,976300.0,6.1184,6.1725,6.1068,6.1493,976300.0
2014-10-06 13:20:00,15.92,16.1,15.9,16.03,2007200.0,6.1532,6.2228,6.1455,6.1957,2007200.0
2014-10-06 13:30:00,16.03,16.07,16.0,16.05,880400.0,6.1957,6.2112,6.1841,6.2034,880400.0
2014-10-06 13:40:00,16.04,16.11,16.02,16.02,1135600.0,6.1996,6.2266,6.1918,6.1918,1135600.0
2014-10-06 13:50:00,16.02,16.06,15.97,16.02,905700.0,6.1918,6.2073,6.1725,6.1918,905700.0
2014-10-06 14:00:00,16.02,16.04,15.93,15.96,1591900.0,6.1918,6.1996,6.157,6.1686,1591900.0
2014-10-06 14:10:00,15.95,16.04,15.92,16.04,1258300.0,6.1648,6.1996,6.1532,6.1996,1258300.0
2014-10-06 14:20:00,16.03,16.08,15.95,15.95,1112300.0,6.1957,6.215,6.1648,6.1648,1112300.0
2014-10-06 14:30:00,15.95,16.03,15.93,16.0,1384200.0,6.1648,6.1957,6.157,6.1841,1384200.0
2014-10-06 14:40:00,16.0,16.06,15.98,16.0,1244200.0,6.1841,6.2073,6.1764,6.1841,1244200.0
2014-10-06 14:50:00,16.0,16.03,15.91,15.92,2589500.0,6.1841,6.1957,6.1493,6.1532,2589500.0
2014-10-06 15:00:00,15.92,15.97,15.85,15.94,1554100.0,6.1532,6.1725,6.1261,6.1609,1554100.0
2014-10-06 15:10:00,15.93,16.0,15.93,15.96,937700.0,6.157,6.1841,6.157,6.1686,937700.0
2014-10-06 15:20:00,15.97,15.97,15.79,15.8,1649600.0,6.1725,6.1725,6.1029,6.1068,1649600.0
2014-10-06 15:30:00,15.79,15.85,15.72,15.84,1870600.0,6.1029,6.1261,6.0759,6.1223,1870600.0
2014-10-06 15:40:00,15.85,15.9,15.78,15.8,2458900.0,6.1261,6.1455,6.0991,6.1068,2458900.0
2014-10-06 15:50:00,15.79,15.82,15.72,15.82,3415900.0,6.1029,6.1145,6.0759,6.1145,3415900.0
2014-10-07 09:30:00,16.25,16.25,16.08,16.17,3152300.0,6.2807,6.2807,6.215,6.2498,3152300.0
2014-10-07 09:40:00,16.17,16.17,16.01,16.14,2159900.0,6.2498,6.2498,6.188,6.2382,2159900.0
2014-10-07 09:50:00,16.14,16.2,16.09,16.15,1037400.0,6.2382,6.2614,6.2189,6.2421,1037400.0
2014-10-07 10:00:00,16.16,16.22,16.13,16.22,1369100.0,6.2459,6.2691,6.2344,6.2691,1369100.0
2014-10-07 10:10:00,16.22,16.35,16.16,16.34,1339500.0,6.2691,6.3194,6.2459,6.3155,1339500.0
2014-10-07 10:20:00,16.34,16.47,16.29,16.47,1635100.0,6.3155,6.3658,6.2962,6.3658,1635100.0
2014-10-07 10:30:00,16.48,16.64,16.47,16.63,2389900.0,6.3696,6.4315,6.3658,6.4276,2389900.0
2014-10-07 10:40:00,16.63,16.83,16.62,16.76,3406100.0,6.4276,6.5049,6.4237,6.4778,3406100.0
2014-10-07 10:50:00,16.77,17.0,16.76,16.8,3305000.0,6.4817,6.5706,6.4778,6.4933,3305000.0
2014-10-07 11:00:00,16.8,16.92,16.78,16.87,1783000.0,6.4933,6.5397,6.4856,6.5204,1783000.0
2014-10-07 11:10:00,16.87,16.94,16.74,16.79,1398200.0,6.5204,6.5474,6.4701,6.4894,1398200.0
2014-10-07 11:20:00,16.79,16.85,16.71,16.72,1098600.0,6.4894,6.5126,6.4585,6.4624,1098600.0
2014-10-07 11:30:00,16.72,16.77,16.69,16.69,1089800.0,6.4624,6.4817,6.4508,6.4508,1089800.0
2014-10-07 11:40:00,16.7,17.04,16.68,17.04,2154500.0,6.4547,6.5861,6.4469,6.5861,2154500.0
2014-10-07 11:50:00,17.04,17.06,16.87,16.87,1731500.0,6.5861,6.5938,6.5204,6.5204,1731500.0
2014-10-07 12:00:00,16.88,16.89,16.75,16.75,2010800.0,6.5242,6.5281,6.474,6.474,2010800.0
2014-10-07 12:10:00,16.74,16.8,16.69,16.71,1926100.0,6.4701,6.4933,6.4508,6.4585,1926100.0
2014-10-07 12:20:00,16.72,16.84,16.66,16.78,1423800.0,6.4624,6.5088,6.4392,6.4856,1423800.0
2014-10-07 12:30:00,16.78,16.88,16.74,16.81,930600.0,6.4856,6.5242,6.4701,6.4972,930600.0
2014-10-07 12:40:00,16.82,16.85,16.76,16.8,1073900.0,6.501,6.5126,6.4778,6.4933,1073900.0
2014-10-07 12:50:00,16.8,16.85,16.75,16.78,889100.0,6.4933,6.5126,6.474,6.4856,889100.0
2014-10-07 13:00:00,16.77,16.82,16.61,16.67,2259800.0,6.4817,6.501,6.4199,6.4431,2259800.0
2014-10-07 13:10:00,16.68,16.84,16.68,16.84,980500.0,6.4469,6.5088,6.4469,6.5088,980500.0
2014-10-07 13:20:00,16.84,16.89,16.83,16.89,912800.0,6.5088,6.5281,6.5049,6.5281,912800.0
2014-10-07 13:30:00,16.89,17.01,16.82,16.97,1839800.0,6.5281,6.5745,6.501,6.559,1839800.0
2014-10-07 13:40:00,16.96,17.01,16.9,16.93,1028300.0,6.5552,6.5745,6.532,6.5436,1028300.0
2014-10-07 13:50:00,16.93,16.94,16.86,16.89,740300.0,6.5436,6.5474,6.5165,6.5281,740300.0
2014-10-07 14:00:00,16.89,16.99,16.86,16.98,1143300.0,6.5281,6.5667,6.5165,6.5629,1143300.0
2014-10-07 14:10:00,16.98,17.05,16.93,16.94,1022300.0,6.5629,6.5899,6.5436,6.5474,1022300.0
2014-10-07 14:20:00,16.94,16.95,16.83,16.87,1076800.0,6.5474,6.5513,6.5049,6.5204,1076800.0
2014-10-07 14:30:00,16.86,16.86,16.75,16.81,1161900.0,6.5165,6.5165,6.474,6.4972,1161900.0
2014-10-07 14:40:00,16.81,16.81,16.68,16.68,694400.0,6.4972,6.4972,6.4469,6.4469,694400.0
2014-10-07 14:50:00,16.68,16.71,16.57,16.59,1295300.0,6.4469,6.4585,6.4044,6.4121,1295300.0
2014-10-07 15:00:00,16.59,16.66,16.54,16.55,1613600.0,6.4121,6.4392,6.3928,6.3967,1613600.0
2014-10-07 15:10:00,16.55,16.55,16.45,16.45,1032000.0,6.3967,6.3967,6.358,6.358,1032000.0
2014-10-07 15:20:00,16.45,16.53,16.42,16.52,1368500.0,6.358,6.389,6.3464,6.3851,1368500.0
2014-10-07 15:30:00,16.51,16.52,16.46,16.48,1761700.0,6.3812,6.3851,6.3619,6.3696,1761700.0
2014-10-07 15:40:00,16.48,16.52,16.43,16.45,1820400.0,6.3696,6.3851,6.3503,6.358,1820400.0
2014-10-07 15:50:00,16.45,16.49,16.41,16.44,2747100.0,6.358,6.3735,6.3426,6.3542,2747100.0
2014-10-08 09:30:00,17.0,17.01,16.59,16.64,3828700.0,6.5706,6.5745,6.4121,6.4315,3828700.0
2014-10-08 09:40:00,16.65,16.71,16.56,16.59,3492600.0,6.4353,6.4585,6.4005,6.4121,3492600.0
2014-10-08 09:50:00,16.58,16.58,16.28,16.32,1914300.0,6.4083,6.4083,6.2923,6.3078,1914300.0
2014-10-08 10:00:00,16.32,16.37,16.05,16.22,2317900.0,6.3078,6.3271,6.2034,6.2691,2317900.0
2014-10-08 10:10:00,16.22,16.28,15.96,16.02,4683300.0,6.2691,6.2923,6.1686,6.1918,4683300.0
2014-10-08 10:20:00,16.02,16.02,15.71,15.72,4424700.0,6.1918,6.1918,6.072,6.0759,4424700.0
2014-10-08 10:30:00,15.72,15.79,15.56,15.72,4571900.0,6.0759,6.1029,6.014,6.0759,4571900.0
2014-10-08 10:40:00,15.72,15.91,15.65,15.79,2230200.0,6.0759,6.1493,6.0488,6.1029,2230200.0
2014-10-08 10:50:00,15.79,15.79,15.52,15.57,1927100.0,6.1029,6.1029,5.9986,6.0179,1927100.0
2014-10-08 11:00:00,15.56,15.69,15.54,15.64,1887000.0,6.014,6.0643,6.0063,6.045,1887000.0
2014-10-08 11:10:00,15.65,15.65,15.47,15.53,1494200.0,6.0488,6.0488,5.9793,6.0024,1494200.0
2014-10-08 11:20:00,15.53,15.66,15.52,15.64,828700.0,6.0024,6.0527,5.9986,6.045,828700.0
2014-10-08 11:30:00,15.65,15.7,15.57,15.59,1102400.0,6.0488,6.0682,6.0179,6.0256,1102400.0
2014-10-08 11:40:00,15.59,15.7,15.58,15.63,705900.0,6.0256,6.0682,6.0218,6.0411,705900.0
2014-10-08 11:50:00,15.62,15.71,15.61,15.67,710500.0,6.0372,6.072,6.0334,6.0566,710500.0
2014-10-08 12:00:00,15.67,15.8,15.67,15.68,802800.0,6.0566,6.1068,6.0566,6.0604,802800.0
2014-10-08 12:10:00,15.68,15.74,15.67,15.7,322900.0,6.0604,6.0836,6.0566,6.0682,322900.0
2014-10-08 12:20:00,15.69,15.7,15.6,15.64,333200.0,6.0643,6.0682,6.0295,6.045,333200.0
2014-10-08 12:30:00,15.64,15.67,15.55,15.62,585200.0,6.045,6.0566,6.0102,6.0372,585200.0
2014-10-08 12:40:00,15.62,15.64,15.54,15.56,600900.0,6.0372,6.045,6.0063,6.014,600900.0
2014-10-08 12:50:00,15.57,15.58,15.47,15.54,539900.0,6.0179,6.0218,5.9793,6.0063,539900.0
2014-10-08 13:00:00,15.54,15.7,15.53,15.64,592400.0,6.0063,6.0682,6.0024,6.045,592400.0
2014-10-08 13:10:00,15.64,15.88,15.64,15.77,1207400.0,6.045,6.1377,6.045,6.0952,1207400.0
2014-10-08 13:20:00,15.77,15.84,15.72,15.75,530800.0,6.0952,6.1223,6.0759,6.0875,530800.0
2014-10-08 13:30:00,15.75,15.76,15.62,15.7,538100.0,6.0875,6.0913,6.0372,6.0682,538100.0
2014-10-08 13:40:00,15.71,15.81,15.61,15.78,586700.0,6.072,6.1107,6.0334,6.0991,586700.0
2014-10-08 13:50:00,15.79,15.82,15.68,15.7,449800.0,6.1029,6.1145,6.0604,6.0682,449800.0
2014-10-08 14:00:00,15.71,15.95,15.69,15.94,1528700.0,6.072,6.1648,6.0643,6.1609,1528700.0
2014-10-08 14:10:00,15.95,16.0,15.87,15.89,1807900.0,6.1648,6.1841,6.1339,6.1416,1807900.0
2014-10-08 14:20:00,15.9,16.06,15.9,15.96,1241100.0,6.1455,6.2073,6.1455,6.1686,1241100.0
2014-10-08 14:30:00,15.97,16.28,15.97,16.17,1916800.0,6.1725,6.2923,6.1725,6.2498,1916800.0
2014-10-08 14:40:00,16.17,16.19,16.05,16.08,1252300.0,6.2498,6.2575,6.2034,6.215,1252300.0
2014-10-08 14:50:00,16.08,16.32,16.07,16.32,1094200.0,6.215,6.3078,6.2112,6.3078,1094200.0
2014-10-08 15:00:00,16.32,16.44,16.28,16.4,1945800.0,6.3078,6.3542,6.2923,6.3387,1945800.0
2014-10-08 15:10:00,16.39,16.5,16.37,16.42,1352500.0,6.3348,6.3774,6.3271,6.3464,1352500.0
2014-10-08 15:20:00,16.43,16.53,16.36,16.51,1259500.0,6.3503,6.389,6.3232,6.3812,1259500.0
2014-10-08 15:30:00,16.51,16.53,16.39,16.51,2134800.0,6.3812,6.389,6.3348,6.3812,2134800.0
2014-10-08 15:40:00,16.51,16.51,16.43,16.46,2168800.0,6.3812,6.3812,6.3503,6.3619,2168800.0
2014-10-08 15:50:00,16.46,16.53,16.45,16.5,4309500.0,6.3619,6.389,6.358,6.3774,4309500.0
2014-10-09 09:30:00,16.9,17.01,16.71,16.93,3334400.0,6.532,6.5745,6.4585,6.5436,3334400.0
2014-10-09 09:40:00,16.92,17.01,16.79,16.79,1252500.0,6.5397,6.5745,6.4894,6.4894,1252500.0
2014-10-09 09:50:00,16.8,16.89,16.66,16.84,1495200.0,6.4933,6.5281,6.4392,6.5088,1495200.0
2014-10-09 10:00:00,16.84,16.85,16.67,16.72,895800.0,6.5088,6.5126,6.4431,6.4624,895800.0
2014-10-09 10:10:00,16.72,16.91,16.67,16.9,1112400.0,6.4624,6.5358,6.4431,6.532,1112400.0
2014-10-09 10:20:00,16.9,16.94,16.83,16.84,1362600.0,6.532,6.5474,6.5049,6.5088,1362600.0
2014-10-09 10:30:00,16.84,16.85,16.75,16.79,1371100.0,6.5088,6.5126,6.474,6.4894,1371100.0
2014-10-09 10:40:00,16.78,16.88,16.78,16.79,924100.0,6.4856,6.5242,6.4856,6.4894,924100.0
2014-10-09 10:50:00,16.79,16.85,16.72,16.84,700900.0,6.4894,6.5126,6.4624,6.5088,700900.0
2014-10-09 11:00:00,16.84,16.85,16.75,16.81,764100.0,6.5088,6.5126,6.474,6.4972,764100.0
2014-10-09 11:10:00,16.81,16.89,16.76,16.88,792700.0,6.4972,6.5281,6.4778,6.5242,792700.0
2014-10-09 11:20:00,16.89,16.93,16.82,16.82,615100.0,6.5281,6.5436,6.501,6.501,615100.0
2014-10-09 11:30:00,16.82,16.9,16.75,16.82,1860500.0,6.501,6.532,6.474,6.501,1860500.0
2014-10-09 11:40:00,16.82,16.87,16.77,16.82,940200.0,6.501,6.5204,6.4817,6.501,940200.0
2014-10-09 11:50:00,16.83,16.86,16.72,16.82,1188400.0,6.5049,6.5165,6.4624,6.501,1188400.0
2014-10-09 12:00:00,16.82,16.85,16.79,16.82,629800.0,6.501,6.5126,6.4894,6.501,629800.0
2014-10-09 12:10:00,16.82,16.83,16.72,16.75,627100.0,6.501,6.5049,6.4624,6.474,627100.0
2014-10-09 12:20:00,16.74,16.78,16.62,16.62,1209700.0,6.4701,6.4856,6.4237,6.4237,1209700.0
2014-10-09 12:30:00,16.61,16.73,16.57,16.58,963800.0,6.4199,6.4663,6.4044,6.4083,963800.0
2014-10-09 12:40:00,16.58,16.72,16.58,16.69,705000.0,6.4083,6.4624,6.4083,6.4508,705000.0
2014-10-09 12:50:00,16.69,16.85,16.69,16.82,1057000.0,6.4508,6.5126,6.4508,6.501,1057000.0
2014-10-09 13:00:00,16.81,16.82,16.66,16.67,956000.0,6.4972,6.501,6.4392,6.4431,956000.0
2014-10-09 13:10:00,16.66,16.75,16.61,16.69,704900.0,6.4392,6.474,6.4199,6.4508,704900.0
2014-10-09 13:20:00,16.69,16.74,16.63,16.63,499600.0,6.4508,6.4701,6.4276,6.4276,499600.0
2014-10-09 13:30:00,16.64,16.81,16.63,16.78,487000.0,6.4315,6.4972,6.4276,6.4856,487000.0
2014-10-09 13:40:00,16.77,16.8,16.72,16.74,310700.0,6.4817,6.4933,6.4624,6.4701,310700.0
2014-10-09 13:50:00,16.74,16.76,16.66,16.73,581400.0,6.4701,6.4778,6.4392,6.4663,581400.0
2014-10-09 14:00:00,16.73,16.73,16.67,16.71,489600.0,6.4663,6.4663,6.4431,6.4585,489600.0
2014-10-09 14:10:00,16.71,16.73,16.66,16.69,523700.0,6.4585,6.4663,6.4392,6.4508,523700.0
2014-10-09 14:20:00,16.69,16.76,16.66,16.71,657200.0,6.4508,6.4778,6.4392,6.4585,657200.0
2014-10-09 14:30:00,16.71,16.87,16.66,16.87,1112600.0,6.4585,6.5204,6.4392,6.5204,1112600.0
2014-10-09 14:40:00,16.87,16.91,16.84,16.86,837400.0,6.5204,6.5358,6.5088,6.5165,837400.0
2014-10-09 14:50:00,16.86,16.95,16.86,16.94,1096200.0,6.5165,6.5513,6.5165,6.5474,1096200.0
2014-10-09 15:00:00,16.94,17.09,16.91,16.97,1975000.0,6.5474,6.6054,6.5358,6.559,1975000.0
2014-10-09 15:10:00,16.98,17.12,16.97,17.1,1387500.0,6.5629,6.617,6.559,6.6093,1387500.0
2014-10-09 15:20:00,17.1,17.11,17.02,17.06,1551700.0,6.6093,6.6131,6.5783,6.5938,1551700.0
2014-10-09 15:30:00,17.07,17.11,16.77,16.8,2559000.0,6.5977,6.6131,6.4817,6.4933,2559000.0
2014-10-09 15:40:00,16.8,16.84,16.64,16.79,1663900.0,6.4933,6.5088,6.4315,6.4894,1663900.0
2014-10-09 15:50:00,16.79,16.79,16.69,16.75,2778800.0,6.4894,6.4894,6.4508,6.474,2778800.0
2014-10-10 09:30:00,16.43,16.48,16.2,16.29,2445400.0,6.3503,6.3696,6.2614,6.2962,2445400.0
2014-10-10 09:40:00,16.3,16.33,16.15,16.21,1344000.0,6.3001,6.3117,6.2421,6.2653,1344000.0
2014-10-10 09:50:00,16.21,16.25,16.03,16.03,1249100.0,6.2653,6.2807,6.1957,6.1957,1249100.0
2014-10-10 10:00:00,16.03,16.09,15.96,15.98,1092700.0,6.1957,6.2189,6.1686,6.1764,1092700.0
2014-10-10 10:10:00,15.97,16.05,15.95,15.97,977000.0,6.1725,6.2034,6.1648,6.1725,977000.0
2014-10-10 10:20:00,15.97,15.98,15.83,15.88,925200.0,6.1725,6.1764,6.1184,6.1377,925200.0
2014-10-10 10:30:00,15.89,15.89,15.81,15.83,1301600.0,6.1416,6.1416,6.1107,6.1184,1301600.0
2014-10-10 10:40:00,15.82,15.86,15.69,15.72,1152500.0,6.1145,6.13,6.0643,6.0759,1152500.0
2014-10-10 10:50:00,15.73,15.86,15.72,15.77,1133700.0,6.0797,6.13,6.0759,6.0952,1133700.0
2014-10-10 11:00:00,15.77,15.94,15.75,15.89,1348100.0,6.0952,6.1609,6.0875,6.1416,1348100.0
2014-10-10 11:10:00,15.89,15.91,15.81,15.89,638100.0,6.1416,6.1493,6.1107,6.1416,638100.0
2014-10-10 11:20:00,15.87,15.93,15.84,15.84,1001100.0,6.1339,6.157,6.1223,6.1223,1001100.0
2014-10-10 11:30:00,15.84,15.84,15.72,15.79,1179100.0,6.1223,6.1223,6.0759,6.1029,1179100.0
2014-10-10 11:40:00,15.79,15.87,15.71,15.82,773500.0,6.1029,6.1339,6.072,6.1145,773500.0
2014-10-10 11:50:00,15.81,15.96,15.81,15.94,960000.0,6.1107,6.1686,6.1107,6.1609,960000.0
2014-10-10 12:00:00,15.94,16.06,15.94,16.04,1295200.0,6.1609,6.2073,6.1609,6.1996,1295200.0
2014-10-10 12:10:00,16.04,16.14,16.03,16.08,1662800.0,6.1996,6.2382,6.1957,6.215,1662800.0
2014-10-10 12:20:00,16.07,16.13,16.05,16.05,897300.0,6.2112,6.2344,6.2034,6.2034,897300.0
2014-10-10 12:30:00,16.06,16.15,16.01,16.02,828400.0,6.2073,6.2421,6.188,6.1918,828400.0
2014-10-10 12:40:00,16.02,16.22,16.02,16.21,1750800.0,6.1918,6.2691,6.1918,6.2653,1750800.0
2014-10-10 12:50:00,16.21,16.24,16.11,16.21,602700.0,6.2653,6.2769,6.2266,6.2653,602700.0
2014-10-10 13:00:00,16.2,16.29,16.19,16.25,669100.0,6.2614,6.2962,6.2575,6.2807,669100.0
2014-10-10 13:10:00,16.26,16.26,16.14,16.15,897000.0,6.2846,6.2846,6.2382,6.2421,897000.0
2014-10-10 13:20:00,16.16,16.17,16.1,16.12,643400.0,6.2459,6.2498,6.2228,6.2305,643400.0
2014-10-10 13:30:00,16.11,16.27,16.11,16.23,492100.0,6.2266,6.2885,6.2266,6.273,492100.0
2014-10-10 13:40:00,16.23,16.31,16.15,16.25,599600.0,6.273,6.3039,6.2421,6.2807,599600.0
2014-10-10 13:50:00,16.25,16.31,16.25,16.3,468000.0,6.2807,6.3039,6.2807,6.3001,468000.0
2014-10-10 14:00:00,16.3,16.42,16.3,16.39,1144400.0,6.3001,6.3464,6.3001,6.3348,1144400.0
2014-10-10 14:10:00,16.39,16.43,16.38,16.42,1630500.0,6.3348,6.3503,6.331,6.3464,1630500.0
2014-10-10 14:20:00,16.42,16.57,16.42,16.45,1347800.0,6.3464,6.4044,6.3464,6.358,1347800.0
2014-10-10 14:30:00,16.45,16.45,16.39,16.41,708400.0,6.358,6.358,6.3348,6.3426,708400.0
2014-10-10 14:40:00,16.41,16.42,16.34,16.36,747300.0,6.3426,6.3464,6.3155,6.3232,747300.0
2014-10-10 14:50:00,16.35,16.36,16.18,16.19,1276900.0,6.3194,6.3232,6.2537,6.2575,1276900.0
2014-10-10 15:00:00,16.2,16.2,16.04,16.04,2008200.0,6.2614,6.2614,6.1996,6.1996,2008200.0
2014-10-10 15:10:00,16.04,16.05,15.89,15.95,1285800.0,6.1996,6.2034,6.1416,6.1648,1285800.0
2014-10-10 15:20:00,15.94,15.95,15.83,15.85,975600.0,6.1609,6.1648,6.1184,6.1261,975600.0
2014-10-10 15:30:00,15.85,15.88,15.77,15.81,1504300.0,6.1261,6.1377,6.0952,6.1107,1504300.0
2014-10-10 15:40:00,15.82,15.82,15.73,15.74,1316700.0,6.1145,6.1145,6.0797,6.0836,1316700.0
2014-10-10 15:50:00,15.75,15.75,15.62,15.63,3831100.0,6.0875,6.0875,6.0372,6.0411,3831100.0
2014-10-13 09:30:00,16.92,17.06,16.83,16.96,3257100.0,6.5397,6.5938,6.5049,6.5552,3257100.0
2014-10-13 09:40:00,16.96,17.01,16.79,16.83,2073600.0,6.5552,6.5745,6.4894,6.5049,2073600.0
2014-10-13 09:50:00,16.84,16.93,16.78,16.82,1497800.0,6.5088,6.5436,6.4856,6.501,1497800.0
2014-10-13 10:00:00,16.83,16.98,16.82,16.92,1251200.0,6.5049,6.5629,6.501,6.5397,1251200.0
2014-10-13 10:10:00,16.93,17.0,16.87,16.89,1393800.0,6.5436,6.5706,6.5204,6.5281,1393800.0
2014-10-13 10:20:00,16.9,16.91,16.81,16.85,1128200.0,6.532,6.5358,6.4972,6.5126,1128200.0
2014-10-13 10:30:00,16.85,16.97,16.8,16.96,1448800.0,6.5126,6.559,6.4933,6.5552,1448800.0
2014-10-13 10:40:00,16.96,16.99,16.87,16.94,1649000.0,6.5552,6.5667,6.5204,6.5474,1649000.0
2014-10-13 10:50:00,16.94,17.07,16.92,17.07,1897000.0,6.5474,6.5977,6.5397,6.5977,1897000.0
2014-10-13 11:00:00,17.07,17.08,16.98,17.07,1131300.0,6.5977,6.6015,6.5629,6.5977,1131300.0
2014-10-13 11:10:00,17.06,17.06,16.92,16.93,1389900.0,6.5938,6.5938,6.5397,6.5436,1389900.0
2014-10-13 11:20:00,16.93,17.1,16.93,17.04,1269500.0,6.5436,6.6093,6.5436,6.5861,1269500.0
2014-10-13 11:30:00,17.04,17.18,17.03,17.09,1234600.0,6.5861,6.6402,6.5822,6.6054,1234600.0
2014-10-13 11:40:00,17.1,17.2,17.1,17.19,862400.0,6.6093,6.6479,6.6093,6.644,862400.0
2014-10-13 11:50:00,17.19,17.23,17.11,17.11,891100.0,6.644,6.6595,6.6131,6.6131,891100.0
2014-10-13 12:00:00,17.11,17.18,17.09,17.11,857400.0,6.6131,6.6402,6.6054,6.6131,857400.0
2014-10-13 12:10:00,17.1,17.21,17.08,17.13,1109800.0,6.6093,6.6518,6.6015,6.6209,1109800.0
2014-10-13 12:20:00,17.14,17.17,17.13,17.15,684000.0,6.6247,6.6363,6.6209,6.6286,684000.0
2014-10-13 12:30:00,17.16,17.21,17.13,17.13,798700.0,6.6325,6.6518,6.6209,6.6209,798700.0
2014-10-13 12:40:00,17.14,17.18,17.1,17.14,875600.0,6.6247,6.6402,6.6093,6.6247,875600.0
2014-10-13 12:50:00,17.14,17.18,17.11,17.14,582700.0,6.6247,6.6402,6.6131,6.6247,582700.0
2014-10-13 13:00:00,17.14,17.34,17.14,17.33,1437100.0,6.6247,6.702,6.6247,6.6982,1437100.0
2014-10-13 13:10:00,17.33,17.38,17.25,17.27,1973600.0,6.6982,6.7175,6.6672,6.675,1973600.0
2014-10-13 13:20:00,17.27,17.44,17.26,17.43,1179800.0,6.675,6.7407,6.6711,6.7368,1179800.0
2014-10-13 13:30:00,17.44,17.57,17.42,17.57,1542400.0,6.7407,6.7909,6.7329,6.7909,1542400.0
2014-10-13 13:40:00,17.57,17.64,17.54,17.59,1159900.0,6.7909,6.818,6.7793,6.7986,1159900.0
2014-10-13 13:50:00,17.6,17.63,17.33,17.46,1812900.0,6.8025,6.8141,6.6982,6.7484,1812900.0
2014-10-13 14:00:00,17.46,17.54,17.38,17.52,797900.0,6.7484,6.7793,6.7175,6.7716,797900.0
2014-10-13 14:10:00,17.52,17.55,17.45,17.49,818000.0,6.7716,6.7832,6.7445,6.76,818000.0
2014-10-13 14:20:00,17.49,17.54,17.47,17.48,603600.0,6.76,6.7793,6.7523,6.7561,603600.0
2014-10-13 14:30:00,17.48,17.56,17.47,17.51,938200.0,6.7561,6.7871,6.7523,6.7677,938200.0
2014-10-13 14:40:00,17.51,17.54,17.38,17.41,888300.0,6.7677,6.7793,6.7175,6.7291,888300.0
2014-10-13 14:50:00,17.41,17.46,17.2,17.27,990800.0,6.7291,6.7484,6.6479,6.675,990800.0
2014-10-13 15:00:00,17.27,17.42,17.25,17.35,1236500.0,6.675,6.7329,6.6672,6.7059,1236500.0
2014-10-13 15:10:00,17.36,17.46,17.36,17.42,643600.0,6.7098,6.7484,6.7098,6.7329,643600.0
2014-10-13 15:20:00,17.41,17.43,17.33,17.36,898700.0,6.7291,6.7368,6.6982,6.7098,898700.0
2014-10-13 15:30:00,17.36,17.37,17.23,17.31,1574300.0,6.7098,6.7136,6.6595,6.6904,1574300.0
2014-10-13 15:40:00,17.31,17.37,17.27,17.29,1565800.0,6.6904,6.7136,6.675,6.6827,1565800.0
2014-10-13 15:50:00,17.29,17.34,17.24,17.27,3160200.0,6.6827,6.702,6.6634,6.675,3160200.0
2014-10-14 09:30:00,16.84,16.93,16.7,16.78,2565200.0,6.5088,6.5436,6.4547,6.4856,2565200.0
2014-10-14 09:40:00,16.78,16.9,16.72,16.8,1159400.0,6.4856,6.532,6.4624,6.4933,1159400.0
2014-10-14 09:50:00,16.8,16.85,16.69,16.72,744400.0,6.4933,6.5126,6.4508,6.4624,744400.0
2014-10-14 10:00:00,16.73,16.88,16.71,16.81,1929700.0,6.4663,6.5242,6.4585,6.4972,1929700.0
2014-10-14 10:10:00,16.81,16.87,16.71,16.73,764900.0,6.4972,6.5204,6.4585,6.4663,764900.0
2014-10-14 10:20:00,16.73,16.86,16.69,16.85,775500.0,6.4663,6.5165,6.4508,6.5126,775500.0
2014-10-14 10:30:00,16.85,17.0,16.82,16.98,965900.0,6.5126,6.5706,6.501,6.5629,965900.0
2014-10-14 10:40:00,16.98,17.28,16.98,17.16,1937700.0,6.5629,6.6788,6.5629,6.6325,1937700.0
2014-10-14 10:50:00,17.16,17.36,17.12,17.2,783100.0,6.6325,6.7098,6.617,6.6479,783100.0
2014-10-14 11:00:00,17.19,17.41,17.19,17.32,1062500.0,6.644,6.7291,6.644,6.6943,1062500.0
2014-10-14 11:10:00,17.32,17.47,17.31,17.41,945800.0,6.6943,6.7523,6.6904,6.7291,945800.0
2014-10-14 11:20:00,17.4,17.4,17.29,17.36,549100.0,6.7252,6.7252,6.6827,6.7098,549100.0
2014-10-14 11:30:00,17.36,17.41,17.31,17.4,1269800.0,6.7098,6.7291,6.6904,6.7252,1269800.0
2014-10-14 11:40:00,17.41,17.51,17.39,17.47,920400.0,6.7291,6.7677,6.7213,6.7523,920400.0
2014-10-14 11:50:00,17.46,17.59,17.46,17.58,846600.0,6.7484,6.7986,6.7484,6.7948,846600.0
2014-10-14 12:00:00,17.59,17.62,17.5,17.56,780300.0,6.7986,6.8102,6.7639,6.7871,780300.0
2014-10-14 12:10:00,17.56,17.59,17.44,17.51,927400.0,6.7871,6.7986,6.7407,6.7677,927400.0
2014-10-14 12:20:00,17.5,17.55,17.49,17.5,589900.0,6.7639,6.7832,6.76,6.7639,589900.0
2014-10-14 12:30:00,17.49,17.55,17.47,17.51,610900.0,6.76,6.7832,6.7523,6.7677,610900.0
2014-10-14 12:40:00,17.5,17.54,17.47,17.54,699200.0,6.7639,6.7793,6.7523,6.7793,699200.0
2014-10-14 12:50:00,17.54,17.55,17.47,17.51,542900.0,6.7793,6.7832,6.7523,6.7677,542900.0
2014-10-14 13:00:00,17.51,17.58,17.5,17.51,596000.0,6.7677,6.7948,6.7639,6.7677,596000.0
2014-10-14 13:10:00,17.51,17.6,17.5,17.54,667600.0,6.7677,6.8025,6.7639,6.7793,667600.0
2014-10-14 13:20:00,17.53,17.55,17.41,17.42,1383800.0,6.7755,6.7832,6.7291,6.7329,1383800.0
2014-10-14 13:30:00,17.42,17.47,17.34,17.35,1611500.0,6.7329,6.7523,6.702,6.7059,1611500.0
2014-10-14 13:40:00,17.35,17.42,17.33,17.4,3354800.0,6.7059,6.7329,6.6982,6.7252,3354800.0
2014-10-14 13:50:00,17.4,17.5,17.36,17.48,762800.0,6.7252,6.7639,6.7098,6.7561,762800.0
2014-10-14 14:00:00,17.47,17.48,17.35,17.36,637100.0,6.7523,6.7561,6.7059,6.7098,637100.0
2014-10-14 14:10:00,17.36,17.45,17.35,17.41,399700.0,6.7098,6.7445,6.7059,6.7291,399700.0
2014-10-14 14:20:00,17.41,17.42,17.24,17.25,1382100.0,6.7291,6.7329,6.6634,6.6672,1382100.0
2014-10-14 14:30:00,17.26,17.31,17.2,17.24,838100.0,6.6711,6.6904,6.6479,6.6634,838100.0
2014-10-14 14:40:00,17.24,17.35,17.22,17.33,639300.0,6.6634,6.7059,6.6556,6.6982,639300.0
2014-10-14 14:50:00,17.32,17.34,17.19,17.23,1212700.0,6.6943,6.702,6.644,6.6595,1212700.0
2014-10-14 15:00:00,17.22,17.28,17.1,17.11,895900.0,6.6556,6.6788,6.6093,6.6131,895900.0
2014-10-14 15:10:00,17.11,17.14,17.04,17.05,1546900.0,6.6131,6.6247,6.5861,6.5899,1546900.0
2014-10-14 15:20:00,17.05,17.06,16.94,17.06,1273000.0,6.5899,6.5938,6.5474,6.5938,1273000.0
2014-10-14 15:30:00,17.05,17.11,16.98,17.11,1057400.0,6.5899,6.6131,6.5629,6.6131,1057400.0
2014-10-14 15:40:00,17.11,17.13,17.07,17.09,956500.0,6.6131,6.6209,6.5977,6.6054,956500.0
2014-10-14 15:50:00,17.09,17.12,17.08,17.1,2094300.0,6.6054,6.617,6.6015,6.6093,2094300.0
2014-10-15 09:30:00,16.04,16.13,15.86,15.88,3279700.0,6.1996,6.2344,6.13,6.1377,3279700.0
2014-10-15 09:40:00,15.89,15.9,15.66,15.81,2887300.0,6.1416,6.1455,6.0527,6.1107,2887300.0
2014-10-15 09:50:00,15.81,16.02,15.77,15.99,2736800.0,6.1107,6.1918,6.0952,6.1802,2736800.0
2014-10-15 10:00:00,15.99,16.04,15.83,15.98,2073500.0,6.1802,6.1996,6.1184,6.1764,2073500.0
2014-10-15 10:10:00,15.98,16.02,15.86,16.01,2720900.0,6.1764,6.1918,6.13,6.188,2720900.0
2014-10-15 10:20:00,16.01,16.18,15.99,16.16,2656800.0,6.188,6.2537,6.1802,6.2459,2656800.0
2014-10-15 10:30:00,16.16,16.18,16.02,16.08,1828600.0,6.2459,6.2537,6.1918,6.215,1828600.0
2014-10-15 10:40:00,16.07,16.1,15.91,15.99,1925300.0,6.2112,6.2228,6.1493,6.1802,1925300.0
2014-10-15 10:50:00,15.99,16.07,15.94,15.96,1530200.0,6.1802,6.2112,6.1609,6.1686,1530200.0
2014-10-15 11:00:00,15.96,16.08,15.86,16.07,1197700.0,6.1686,6.215,6.13,6.2112,1197700.0
2014-10-15 11:10:00,16.07,16.09,15.98,16.08,1222800.0,6.2112,6.2189,6.1764,6.215,1222800.0
2014-10-15 11:20:00,16.08,16.08,15.81,15.81,1635100.0,6.215,6.215,6.1107,6.1107,1635100.0
2014-10-15 11:30:00,15.8,15.83,15.73,15.74,2048600.0,6.1068,6.1184,6.0797,6.0836,2048600.0
2014-10-15 11:40:00,15.74,15.76,15.52,15.58,2077900.0,6.0836,6.0913,5.9986,6.0218,2077900.0
2014-10-15 11:50:00,15.58,15.92,15.55,15.66,1323400.0,6.0218,6.1532,6.0102,6.0527,1323400.0
2014-10-15 12:00:00,15.65,15.69,15.59,15.61,1119700.0,6.0488,6.0643,6.0256,6.0334,1119700.0
2014-10-15 12:10:00,15.61,15.65,15.51,15.54,1227800.0,6.0334,6.0488,5.9947,6.0063,1227800.0
2014-10-15 12:20:00,15.54,15.62,15.52,15.55,664600.0,6.0063,6.0372,5.9986,6.0102,664600.0
2014-10-15 12:30:00,15.55,15.57,15.38,15.39,1819900.0,6.0102,6.0179,5.9445,5.9483,1819900.0
2014-10-15 12:40:00,15.38,15.4,15.3,15.33,1062800.0,5.9445,5.9522,5.9135,5.9251,1062800.0
2014-10-15 12:50:00,15.33,15.33,15.1,15.15,1322600.0,5.9251,5.9251,5.8362,5.8556,1322600.0
2014-10-15 13:00:00,15.15,15.4,15.14,15.36,1461200.0,5.8556,5.9522,5.8517,5.9367,1461200.0
2014-10-15 13:10:00,15.35,15.39,15.14,15.17,1171800.0,5.9329,5.9483,5.8517,5.8633,1171800.0
2014-10-15 13:20:00,15.17,15.22,15.11,15.13,1066900.0,5.8633,5.8826,5.8401,5.8478,1066900.0
2014-10-15 13:30:00,15.13,15.29,15.13,15.24,893200.0,5.8478,5.9097,5.8478,5.8904,893200.0
2014-10-15 13:40:00,15.24,15.31,15.19,15.31,1010400.0,5.8904,5.9174,5.871,5.9174,1010400.0
2014-10-15 13:50:00,15.31,15.34,15.27,15.27,688500.0,5.9174,5.929,5.902,5.902,688500.0
2014-10-15 14:00:00,15.27,15.32,15.2,15.29,880900.0,5.902,5.9213,5.8749,5.9097,880900.0
2014-10-15 14:10:00,15.29,15.53,15.28,15.46,2065200.0,5.9097,6.0024,5.9058,5.9754,2065200.0
2014-10-15 14:20:00,15.46,15.52,15.32,15.4,3297900.0,5.9754,5.9986,5.9213,5.9522,3297900.0
2014-10-15 14:30:00,15.4,15.52,15.36,15.5,1263100.0,5.9522,5.9986,5.9367,5.9909,1263100.0
2014-10-15 14:40:00,15.5,15.54,15.42,15.45,665600.0,5.9909,6.0063,5.9599,5.9715,665600.0
2014-10-15 14:50:00,15.45,15.55,15.44,15.51,2332500.0,5.9715,6.0102,5.9677,5.9947,2332500.0
2014-10-15 15:00:00,15.51,15.58,15.5,15.55,2697700.0,5.9947,6.0218,5.9909,6.0102,2697700.0
2014-10-15 15:10:00,15.56,15.61,15.54,15.54,1356000.0,6.014,6.0334,6.0063,6.0063,1356000.0
2014-10-15 15:20:00,15.54,15.62,15.44,15.61,1697600.0,6.0063,6.0372,5.9677,6.0334,1697600.0
2014-10-15 15:30:00,15.61,15.64,15.51,15.62,1765000.0,6.0334,6.045,5.9947,6.0372,1765000.0
2014-10-15 15:40:00,15.62,15.7,15.6,15.6,1981900.0,6.0372,6.0682,6.0295,6.0295,1981900.0
2014-10-15 15:50:00,15.6,15.61,15.49,15.54,2966400.0,6.0295,6.0334,5.987,6.0063,2966400.0
2014-10-16 09:30:00,14.37,14.62,14.32,14.62,3300300.0,5.5541,5.6507,5.5348,5.6507,3300300.0
2014-10-16 09:40:00,14.61,14.67,14.53,14.57,3107000.0,5.6469,5.6701,5.6159,5.6314,3107000.0
2014-10-16 09:50:00,14.57,14.72,14.56,14.7,2034700.0,5.6314,5.6894,5.6275,5.6816,2034700.0
2014-10-16 10:00:00,14.7,14.72,14.43,14.48,1685500.0,5.6816,5.6894,5.5773,5.5966,1685500.0
2014-10-16 10:10:00,14.48,14.57,14.31,14.35,1414300.0,5.5966,5.6314,5.5309,5.5464,1414300.0
2014-10-16 10:20:00,14.35,14.65,14.33,14.5,1851900.0,5.5464,5.6623,5.5386,5.6043,1851900.0
2014-10-16 10:30:00,14.51,14.53,14.4,14.46,1023200.0,5.6082,5.6159,5.5657,5.5889,1023200.0
2014-10-16 10:40:00,14.47,14.58,14.42,14.57,855100.0,5.5927,5.6353,5.5734,5.6314,855100.0
2014-10-16 10:50:00,14.58,14.63,14.47,14.48,1030800.0,5.6353,5.6546,5.5927,5.5966,1030800.0
2014-10-16 11:00:00,14.48,14.51,14.42,14.47,854800.0,5.5966,5.6082,5.5734,5.5927,854800.0
2014-10-16 11:10:00,14.46,14.59,14.44,14.57,1248400.0,5.5889,5.6391,5.5812,5.6314,1248400.0
2014-10-16 11:20:00,14.57,14.7,14.56,14.66,1081100.0,5.6314,5.6816,5.6275,5.6662,1081100.0
2014-10-16 11:30:00,14.66,14.7,14.46,14.47,876600.0,5.6662,5.6816,5.5889,5.5927,876600.0
2014-10-16 11:40:00,14.46,14.54,14.41,14.42,613600.0,5.5889,5.6198,5.5696,5.5734,613600.0
2014-10-16 11:50:00,14.41,14.51,14.4,14.47,750500.0,5.5696,5.6082,5.5657,5.5927,750500.0
2014-10-16 12:00:00,14.47,14.56,14.45,14.52,534300.0,5.5927,5.6275,5.585,5.6121,534300.0
2014-10-16 12:10:00,14.52,14.65,14.49,14.64,661800.0,5.6121,5.6623,5.6005,5.6585,661800.0
2014-10-16 12:20:00,14.64,14.71,14.56,14.58,509000.0,5.6585,5.6855,5.6275,5.6353,509000.0
2014-10-16 12:30:00,14.58,14.69,14.57,14.66,398200.0,5.6353,5.6778,5.6314,5.6662,398200.0
2014-10-16 12:40:00,14.67,14.69,14.63,14.68,479400.0,5.6701,5.6778,5.6546,5.6739,479400.0
2014-10-16 12:50:00,14.68,14.84,14.68,14.84,586300.0,5.6739,5.7358,5.6739,5.7358,586300.0
2014-10-16 13:00:00,14.83,14.96,14.82,14.93,1117300.0,5.7319,5.7821,5.728,5.7705,1117300.0
2014-10-16 13:10:00,14.93,14.93,14.75,14.8,1061900.0,5.7705,5.7705,5.701,5.7203,1061900.0
2014-10-16 13:20:00,14.8,14.91,14.79,14.84,633300.0,5.7203,5.7628,5.7164,5.7358,633300.0
2014-10-16 13:30:00,14.84,14.95,14.79,14.94,610900.0,5.7358,5.7783,5.7164,5.7744,610900.0
2014-10-16 13:40:00,14.94,15.04,14.93,14.96,738800.0,5.7744,5.8131,5.7705,5.7821,738800.0
2014-10-16 13:50:00,14.96,14.96,14.71,14.76,1248700.0,5.7821,5.7821,5.6855,5.7048,1248700.0
2014-10-16 14:00:00,14.76,14.83,14.71,14.83,812100.0,5.7048,5.7319,5.6855,5.7319,812100.0
2014-10-16 14:10:00,14.82,14.85,14.61,14.64,636400.0,5.728,5.7396,5.6469,5.6585,636400.0
2014-10-16 14:20:00,14.64,14.65,14.52,14.59,866100.0,5.6585,5.6623,5.6121,5.6391,866100.0
2014-10-16 14:30:00,14.59,14.66,14.56,14.63,854000.0,5.6391,5.6662,5.6275,5.6546,854000.0
2014-10-16 14:40:00,14.63,14.64,14.52,14.53,546800.0,5.6546,5.6585,5.6121,5.6159,546800.0
2014-10-16 14:50:00,14.53,14.59,14.47,14.51,1101200.0,5.6159,5.6391,5.5927,5.6082,1101200.0
2014-10-16 15:00:00,14.51,14.51,14.4,14.45,1259700.0,5.6082,5.6082,5.5657,5.585,1259700.0
2014-10-16 15:10:00,14.45,14.64,14.44,14.54,957400.0,5.585,5.6585,5.5812,5.6198,957400.0
2014-10-16 15:20:00,14.53,14.59,14.5,14.51,863000.0,5.6159,5.6391,5.6043,5.6082,863000.0
2014-10-16 15:30:00,14.52,14.52,14.39,14.41,1613100.0,5.6121,5.6121,5.5618,5.5696,1613100.0
2014-10-16 15:40:00,14.41,14.49,14.4,14.49,1507100.0,5.5696,5.6005,5.5657,5.6005,1507100.0
2014-10-16 15:50:00,14.49,14.54,14.45,14.52,2465100.0,5.6005,5.6198,5.585,5.6121,2465100.0
2014-10-17 09:30:00,14.8,14.89,14.66,14.71,2671500.0,5.7203,5.7551,5.6662,5.6855,2671500.0
2014-10-17 09:40:00,14.71,14.95,14.7,14.94,1996800.0,5.6855,5.7783,5.6816,5.7744,1996800.0
2014-10-17 09:50:00,14.93,15.07,14.92,15.03,1761400.0,5.7705,5.8247,5.7667,5.8092,1761400.0
2014-10-17 10:00:00,15.02,15.09,14.96,15.01,1083200.0,5.8053,5.8324,5.7821,5.8015,1083200.0
2014-10-17 10:10:00,15.01,15.06,14.96,15.02,1033400.0,5.8015,5.8208,5.7821,5.8053,1033400.0
2014-10-17 10:20:00,15.02,15.07,14.93,15.04,1340600.0,5.8053,5.8247,5.7705,5.8131,1340600.0
2014-10-17 10:30:00,15.04,15.07,14.98,14.99,707300.0,5.8131,5.8247,5.7899,5.7937,707300.0
2014-10-17 10:40:00,14.99,15.01,14.91,14.91,721400.0,5.7937,5.8015,5.7628,5.7628,721400.0
2014-10-17 10:50:00,14.92,14.99,14.91,14.97,560600.0,5.7667,5.7937,5.7628,5.786,560600.0
2014-10-17 11:00:00,14.97,15.05,14.95,15.04,1168300.0,5.786,5.8169,5.7783,5.8131,1168300.0
2014-10-17 11:10:00,15.03,15.1,15.0,15.1,689700.0,5.8092,5.8362,5.7976,5.8362,689700.0
2014-10-17 11:20:00,15.1,15.16,15.06,15.08,699800.0,5.8362,5.8594,5.8208,5.8285,699800.0
2014-10-17 11:30:00,15.08,15.11,15.0,15.02,913600.0,5.8285,5.8401,5.7976,5.8053,913600.0
2014-10-17 11:40:00,15.02,15.1,15.02,15.08,494400.0,5.8053,5.8362,5.8053,5.8285,494400.0
2014-10-17 11:50:00,15.07,15.09,14.96,15.0,523400.0,5.8247,5.8324,5.7821,5.7976,523400.0
2014-10-17 12:00:00,15.0,15.08,14.98,15.03,405000.0,5.7976,5.8285,5.7899,5.8092,405000.0
2014-10-17 12:10:00,15.02,15.06,14.95,15.03,755800.0,5.8053,5.8208,5.7783,5.8092,755800.0
2014-10-17 12:20:00,15.03,15.05,14.97,15.01,374100.0,5.8092,5.8169,5.786,5.8015,374100.0
2014-10-17 12:30:00,15.01,15.03,14.93,14.94,341500.0,5.8015,5.8092,5.7705,5.7744,341500.0
2014-10-17 12:40:00,14.94,14.97,14.91,14.92,408400.0,5.7744,5.786,5.7628,5.7667,408400.0
2014-10-17 12:50:00,14.93,14.96,14.87,14.92,429200.0,5.7705,5.7821,5.7474,5.7667,429200.0
2014-10-17 13:00:00,14.92,14.94,14.82,14.83,365500.0,5.7667,5.7744,5.728,5.7319,365500.0
2014-10-17 13:10:00,14.83,14.86,14.8,14.84,333600.0,5.7319,5.7435,5.7203,5.7358,333600.0
2014-10-17 13:20:00,14.84,14.86,14.79,14.82,544800.0,5.7358,5.7435,5.7164,5.728,544800.0
2014-10-17 13:30:00,14.82,14.83,14.76,14.81,404500.0,5.728,5.7319,5.7048,5.7242,404500.0
2014-10-17 13:40:00,14.81,14.91,14.81,14.84,395400.0,5.7242,5.7628,5.7242,5.7358,395400.0
2014-10-17 13:50:00,14.83,14.92,14.83,14.87,257500.0,5.7319,5.7667,5.7319,5.7474,257500.0
2014-10-17 14:00:00,14.87,14.87,14.71,14.72,907600.0,5.7474,5.7474,5.6855,5.6894,907600.0
2014-10-17 14:10:00,14.72,14.76,14.7,14.71,599400.0,5.6894,5.7048,5.6816,5.6855,599400.0
2014-10-17 14:20:00,14.71,14.77,14.71,14.77,390500.0,5.6855,5.7087,5.6855,5.7087,390500.0
2014-10-17 14:30:00,14.77,14.85,14.75,14.84,469700.0,5.7087,5.7396,5.701,5.7358,469700.0
2014-10-17 14:40:00,14.84,14.86,14.79,14.81,324900.0,5.7358,5.7435,5.7164,5.7242,324900.0
2014-10-17 14:50:00,14.81,14.82,14.76,14.8,335800.0,5.7242,5.728,5.7048,5.7203,335800.0
2014-10-17 15:00:00,14.8,14.8,14.72,14.77,456600.0,5.7203,5.7203,5.6894,5.7087,456600.0
2014-10-17 15:10:00,14.77,14.85,14.76,14.8,607900.0,5.7087,5.7396,5.7048,5.7203,607900.0
2014-10-17 15:20:00,14.8,14.8,14.67,14.68,716000.0,5.7203,5.7203,5.6701,5.6739,716000.0
2014-10-17 15:30:00,14.68,14.74,14.63,14.64,1117400.0,5.6739,5.6971,5.6546,5.6585,1117400.0
2014-10-17 15:40:00,14.64,14.76,14.58,14.75,2260400.0,5.6585,5.7048,5.6353,5.701,2260400.0
2014-10-17 15:50:00,14.75,15.14,14.72,14.93,5875300.0,5.701,5.8517,5.6894,5.7705,5875300.0
2014-10-20 09:30:00,14.22,14.31,14.15,14.26,2998900.0,5.4961,5.5309,5.4691,5.5116,2998900.0
2014-10-20 09:40:00,14.26,14.35,14.22,14.28,1926400.0,5.5116,5.5464,5.4961,5.5193,1926400.0
2014-10-20 09:50:00,14.28,14.46,14.27,14.46,1327100.0,5.5193,5.5889,5.5154,5.5889,1327100.0
2014-10-20 10:00:00,14.46,14.48,14.36,14.43,1013300.0,5.5889,5.5966,5.5502,5.5773,1013300.0
2014-10-20 10:10:00,14.42,14.46,14.34,14.44,1264900.0,5.5734,5.5889,5.5425,5.5812,1264900.0
2014-10-20 10:20:00,14.44,14.54,14.4,14.49,1222300.0,5.5812,5.6198,5.5657,5.6005,1222300.0
2014-10-20 10:30:00,14.48,14.5,14.39,14.4,922100.0,5.5966,5.6043,5.5618,5.5657,922100.0
2014-10-20 10:40:00,14.4,14.45,14.36,14.38,415300.0,5.5657,5.585,5.5502,5.558,415300.0
2014-10-20 10:50:00,14.38,14.39,14.3,14.32,604100.0,5.558,5.5618,5.527,5.5348,604100.0
2014-10-20 11:00:00,14.31,14.37,14.27,14.37,1387400.0,5.5309,5.5541,5.5154,5.5541,1387400.0
2014-10-20 11:10:00,14.37,14.42,14.35,14.42,658800.0,5.5541,5.5734,5.5464,5.5734,658800.0
2014-10-20 11:20:00,14.42,14.46,14.4,14.42,269300.0,5.5734,5.5889,5.5657,5.5734,269300.0
2014-10-20 11:30:00,14.41,14.48,14.4,14.43,593700.0,5.5696,5.5966,5.5657,5.5773,593700.0
2014-10-20 11:40:00,14.44,14.47,14.41,14.45,414100.0,5.5812,5.5927,5.5696,5.585,414100.0
2014-10-20 11:50:00,14.45,14.5,14.43,14.5,376300.0,5.585,5.6043,5.5773,5.6043,376300.0
2014-10-20 12:00:00,14.49,14.51,14.43,14.44,618100.0,5.6005,5.6082,5.5773,5.5812,618100.0
2014-10-20 12:10:00,14.44,14.49,14.44,14.46,319200.0,5.5812,5.6005,5.5812,5.5889,319200.0
2014-10-20 12:20:00,14.46,14.51,14.44,14.45,445500.0,5.5889,5.6082,5.5812,5.585,445500.0
2014-10-20 12:30:00,14.46,14.49,14.38,14.46,797900.0,5.5889,5.6005,5.558,5.5889,797900.0
2014-10-20 12:40:00,14.46,14.47,14.41,14.45,620500.0,5.5889,5.5927,5.5696,5.585,620500.0
2014-10-20 12:50:00,14.44,14.48,14.35,14.36,432100.0,5.5812,5.5966,5.5464,5.5502,432100.0
2014-10-20 13:00:00,14.36,14.43,14.34,14.42,391200.0,5.5502,5.5773,5.5425,5.5734,391200.0
2014-10-20 13:10:00,14.42,14.43,14.34,14.36,457900.0,5.5734,5.5773,5.5425,5.5502,457900.0
2014-10-20 13:20:00,14.36,14.4,14.34,14.38,453100.0,5.5502,5.5657,5.5425,5.558,453100.0
2014-10-20 13:30:00,14.38,14.38,14.24,14.27,608600.0,5.558,5.558,5.5039,5.5154,608600.0
2014-10-20 13:40:00,14.26,14.3,14.25,14.26,272100.0,5.5116,5.527,5.5077,5.5116,272100.0
2014-10-20 13:50:00,14.26,14.37,14.25,14.31,364500.0,5.5116,5.5541,5.5077,5.5309,364500.0
2014-10-20 14:00:00,14.31,14.39,14.3,14.37,317600.0,5.5309,5.5618,5.527,5.5541,317600.0
2014-10-20 14:10:00,14.37,14.42,14.35,14.37,367700.0,5.5541,5.5734,5.5464,5.5541,367700.0
2014-10-20 14:20:00,14.37,14.41,14.11,14.19,4588700.0,5.5541,5.5696,5.4536,5.4845,4588700.0
2014-10-20 14:30:00,14.19,14.25,14.1,14.11,2424500.0,5.4845,5.5077,5.4497,5.4536,2424500.0
2014-10-20 14:40:00,14.1,14.14,13.99,14.03,2918200.0,5.4497,5.4652,5.4072,5.4227,2918200.0
2014-10-20 14:50:00,14.04,14.04,13.9,13.94,2156200.0,5.4266,5.4266,5.3724,5.3879,2156200.0
2014-10-20 15:00:00,13.94,14.0,13.9,13.92,1640200.0,5.3879,5.4111,5.3724,5.3802,1640200.0
2014-10-20 15:10:00,13.92,14.0,13.92,13.98,1226900.0,5.3802,5.4111,5.3802,5.4034,1226900.0
2014-10-20 15:20:00,13.98,13.99,13.94,13.96,781100.0,5.4034,5.4072,5.3879,5.3956,781100.0
2014-10-20 15:30:00,13.96,13.97,13.92,13.93,1104100.0,5.3956,5.3995,5.3802,5.384,1104100.0
2014-10-20 15:40:00,13.94,14.0,13.92,13.98,1410600.0,5.3879,5.4111,5.3802,5.4034,1410600.0
2014-10-20 15:50:00,13.98,14.04,13.97,14.0,2283300.0,5.4034,5.4266,5.3995,5.4111,2283300.0
2014-10-21 09:30:00,12.73,13.1,12.73,13.0,5741600.0,4.9202,5.0632,4.9202,5.0246,5741600.0
2014-10-21 09:40:00,13.0,13.19,12.99,13.13,3040000.0,5.0246,5.098,5.0207,5.0748,3040000.0
2014-10-21 09:50:00,13.13,13.31,13.13,13.24,2678800.0,5.0748,5.1444,5.0748,5.1173,2678800.0
2014-10-21 10:00:00,13.24,13.4,13.22,13.35,2995400.0,5.1173,5.1792,5.1096,5.1599,2995400.0
2014-10-21 10:10:00,13.36,13.39,13.23,13.27,1725600.0,5.1637,5.1753,5.1135,5.1289,1725600.0
2014-10-21 10:20:00,13.27,13.31,13.25,13.31,1638800.0,5.1289,5.1444,5.1212,5.1444,1638800.0
2014-10-21 10:30:00,13.31,13.36,13.25,13.36,1856900.0,5.1444,5.1637,5.1212,5.1637,1856900.0
2014-10-21 10:40:00,13.36,13.53,13.36,13.52,1649400.0,5.1637,5.2294,5.1637,5.2256,1649400.0
2014-10-21 10:50:00,13.52,13.57,13.4,13.4,1493500.0,5.2256,5.2449,5.1792,5.1792,1493500.0
2014-10-21 11:00:00,13.41,13.46,13.38,13.42,1547500.0,5.1831,5.2024,5.1715,5.1869,1547500.0
2014-10-21 11:10:00,13.42,13.42,13.3,13.34,1626200.0,5.1869,5.1869,5.1405,5.156,1626200.0
2014-10-21 11:20:00,13.34,13.43,13.33,13.41,1096900.0,5.156,5.1908,5.1521,5.1831,1096900.0
2014-10-21 11:30:00,13.41,13.44,13.35,13.37,1042400.0,5.1831,5.1946,5.1599,5.1676,1042400.0
2014-10-21 11:40:00,13.36,13.46,13.36,13.43,917900.0,5.1637,5.2024,5.1637,5.1908,917900.0
2014-10-21 11:50:00,13.43,13.45,13.29,13.31,1676800.0,5.1908,5.1985,5.1367,5.1444,1676800.0
2014-10-21 12:00:00,13.31,13.35,13.27,13.31,1318700.0,5.1444,5.1599,5.1289,5.1444,1318700.0
2014-10-21 12:10:00,13.3,13.32,13.2,13.22,1266100.0,5.1405,5.1483,5.1019,5.1096,1266100.0
2014-10-21 12:20:00,13.22,13.27,13.15,13.15,931800.0,5.1096,5.1289,5.0826,5.0826,931800.0
2014-10-21 12:30:00,13.15,13.16,13.04,13.05,1406100.0,5.0826,5.0864,5.04,5.0439,1406100.0
2014-10-21 12:40:00,13.05,13.11,13.0,13.11,2165300.0,5.0439,5.0671,5.0246,5.0671,2165300.0
2014-10-21 12:50:00,13.11,13.11,13.0,13.06,1954500.0,5.0671,5.0671,5.0246,5.0478,1954500.0
2014-10-21 13:00:00,13.07,13.08,12.93,12.96,1440200.0,5.0516,5.0555,4.9975,5.0091,1440200.0
2014-10-21 13:10:00,12.96,13.04,12.93,12.96,1098100.0,5.0091,5.04,4.9975,5.0091,1098100.0
2014-10-21 13:20:00,12.96,13.04,12.95,13.01,1366300.0,5.0091,5.04,5.0053,5.0284,1366300.0
2014-10-21 13:30:00,13.01,13.13,13.0,13.13,1259700.0,5.0284,5.0748,5.0246,5.0748,1259700.0
2014-10-21 13:40:00,13.13,13.15,13.04,13.05,1355700.0,5.0748,5.0826,5.04,5.0439,1355700.0
2014-10-21 13:50:00,13.05,13.07,13.01,13.04,1511000.0,5.0439,5.0516,5.0284,5.04,1511000.0
2014-10-21 14:00:00,13.04,13.07,12.95,13.0,1990400.0,5.04,5.0516,5.0053,5.0246,1990400.0
2014-10-21 14:10:00,13.0,13.03,12.94,12.99,2017600.0,5.0246,5.0362,5.0014,5.0207,2017600.0
2014-10-21 14:20:00,12.99,13.1,12.99,13.02,2533000.0,5.0207,5.0632,5.0207,5.0323,2533000.0
2014-10-21 14:30:00,13.02,13.04,12.96,12.97,1484700.0,5.0323,5.04,5.0091,5.013,1484700.0
2014-10-21 14:40:00,12.96,13.03,12.93,13.03,1743400.0,5.0091,5.0362,4.9975,5.0362,1743400.0
2014-10-21 14:50:00,13.03,13.05,12.96,13.03,2986700.0,5.0362,5.0439,5.0091,5.0362,2986700.0
2014-10-21 15:00:00,13.03,13.17,13.0,13.16,1337400.0,5.0362,5.0903,5.0246,5.0864,1337400.0
2014-10-21 15:10:00,13.15,13.2,13.09,13.11,2386800.0,5.0826,5.1019,5.0594,5.0671,2386800.0
2014-10-21 15:20:00,13.11,13.23,13.11,13.23,2364000.0,5.0671,5.1135,5.0671,5.1135,2364000.0
2014-10-21 15:30:00,13.23,13.24,13.19,13.24,1358600.0,5.1135,5.1173,5.098,5.1173,1358600.0
2014-10-21 15:40:00,13.24,13.26,13.2,13.23,1522700.0,5.1173,5.1251,5.1019,5.1135,1522700.0
2014-10-21 15:50:00,13.23,13.24,13.19,13.21,2338600.0,5.1135,5.1173,5.098,5.1058,2338600.0
2014-10-22 09:30:00,13.17,13.39,13.17,13.36,1774000.0,5.0903,5.1753,5.0903,5.1637,1774000.0
2014-10-22 09:40:00,13.36,13.49,13.34,13.43,1827900.0,5.1637,5.214,5.156,5.1908,1827900.0
2014-10-22 09:50:00,13.44,13.51,13.43,13.46,958700.0,5.1946,5.2217,5.1908,5.2024,958700.0
2014-10-22 10:00:00,13.46,13.49,13.36,13.4,876700.0,5.2024,5.214,5.1637,5.1792,876700.0
2014-10-22 10:10:00,13.4,13.48,13.32,13.47,919200.0,5.1792,5.2101,5.1483,5.2062,919200.0
2014-10-22 10:20:00,13.47,13.54,13.4,13.4,1354800.0,5.2062,5.2333,5.1792,5.1792,1354800.0
2014-10-22 10:30:00,13.4,13.46,13.36,13.41,829100.0,5.1792,5.2024,5.1637,5.1831,829100.0
2014-10-22 10:40:00,13.42,13.49,13.37,13.46,725700.0,5.1869,5.214,5.1676,5.2024,725700.0
2014-10-22 10:50:00,13.48,13.49,13.42,13.46,559900.0,5.2101,5.214,5.1869,5.2024,559900.0
2014-10-22 11:00:00,13.46,13.48,13.41,13.45,411300.0,5.2024,5.2101,5.1831,5.1985,411300.0
2014-10-22 11:10:00,13.45,13.49,13.39,13.39,619000.0,5.1985,5.214,5.1753,5.1753,619000.0
2014-10-22 11:20:00,13.39,13.41,13.28,13.32,843500.0,5.1753,5.1831,5.1328,5.1483,843500.0
2014-10-22 11:30:00,13.32,13.4,13.27,13.33,688800.0,5.1483,5.1792,5.1289,5.1521,688800.0
2014-10-22 11:40:00,13.33,13.36,13.29,13.29,646900.0,5.1521,5.1637,5.1367,5.1367,646900.0
2014-10-22 11:50:00,13.3,13.4,13.29,13.37,345400.0,5.1405,5.1792,5.1367,5.1676,345400.0
2014-10-22 12:00:00,13.36,13.38,13.29,13.36,376200.0,5.1637,5.1715,5.1367,5.1637,376200.0
2014-10-22 12:10:00,13.36,13.4,13.31,13.33,629800.0,5.1637,5.1792,5.1444,5.1521,629800.0
2014-10-22 12:20:00,13.33,13.34,13.27,13.31,458200.0,5.1521,5.156,5.1289,5.1444,458200.0
2014-10-22 12:30:00,13.31,13.32,13.22,13.22,461400.0,5.1444,5.1483,5.1096,5.1096,461400.0
2014-10-22 12:40:00,13.23,13.27,13.12,13.13,754500.0,5.1135,5.1289,5.071,5.0748,754500.0
2014-10-22 12:50:00,13.11,13.21,13.1,13.19,869600.0,5.0671,5.1058,5.0632,5.098,869600.0
2014-10-22 13:00:00,13.19,13.24,13.15,13.24,463600.0,5.098,5.1173,5.0826,5.1173,463600.0
2014-10-22 13:10:00,13.24,13.24,13.11,13.12,377600.0,5.1173,5.1173,5.0671,5.071,377600.0
2014-10-22 13:20:00,13.12,13.12,13.03,13.03,593600.0,5.071,5.071,5.0362,5.0362,593600.0
2014-10-22 13:30:00,13.03,13.08,13.01,13.08,565500.0,5.0362,5.0555,5.0284,5.0555,565500.0
2014-10-22 13:40:00,13.08,13.11,12.94,12.96,813000.0,5.0555,5.0671,5.0014,5.0091,813000.0
2014-10-22 13:50:00,12.96,12.96,12.79,12.86,1589500.0,5.0091,5.0091,4.9434,4.9705,1589500.0
2014-10-22 14:00:00,12.87,12.98,12.83,12.96,941600.0,4.9743,5.0169,4.9589,5.0091,941600.0
2014-10-22 14:10:00,12.97,12.98,12.84,12.85,685300.0,5.013,5.0169,4.9627,4.9666,685300.0
2014-10-22 14:20:00,12.85,12.86,12.81,12.82,1155900.0,4.9666,4.9705,4.9511,4.955,1155900.0
2014-10-22 14:30:00,12.82,12.9,12.77,12.88,1255900.0,4.955,4.9859,4.9357,4.9782,1255900.0
2014-10-22 14:40:00,12.89,13.01,12.87,12.98,1370400.0,4.9821,5.0284,4.9743,5.0169,1370400.0
2014-10-22 14:50:00,12.98,13.1,12.96,13.06,1287900.0,5.0169,5.0632,5.0091,5.0478,1287900.0
2014-10-22 15:00:00,13.06,13.08,12.96,13.0,1105700.0,5.0478,5.0555,5.0091,5.0246,1105700.0
2014-10-22 15:10:00,13.0,13.02,12.96,12.97,489500.0,5.0246,5.0323,5.0091,5.013,489500.0
2014-10-22 15:20:00,12.97,12.98,12.92,12.94,1017900.0,5.013,5.0169,4.9937,5.0014,1017900.0
2014-10-22 15:30:00,12.94,12.95,12.84,12.87,1356900.0,5.0014,5.0053,4.9627,4.9743,1356900.0
2014-10-22 15:40:00,12.87,12.89,12.81,12.82,1106400.0,4.9743,4.9821,4.9511,4.955,1106400.0
2014-10-22 15:50:00,12.82,12.86,12.81,12.84,1378400.0,4.955,4.9705,4.9511,4.9627,1378400.0
2014-10-23 09:30:00,12.55,12.62,12.39,12.53,2796900.0,4.8507,4.8777,4.7888,4.8429,2796900.0
2014-10-23 09:40:00,12.54,12.59,12.43,12.44,1432500.0,4.8468,4.8661,4.8043,4.8081,1432500.0
2014-10-23 09:50:00,12.44,12.62,12.43,12.62,1619300.0,4.8081,4.8777,4.8043,4.8777,1619300.0
2014-10-23 10:00:00,12.62,12.72,12.61,12.65,1518300.0,4.8777,4.9164,4.8738,4.8893,1518300.0
2014-10-23 10:10:00,12.65,12.66,12.53,12.57,1609100.0,4.8893,4.8932,4.8429,4.8584,1609100.0
2014-10-23 10:20:00,12.57,12.65,12.55,12.58,1211100.0,4.8584,4.8893,4.8507,4.8623,1211100.0
2014-10-23 10:30:00,12.58,12.67,12.54,12.62,1207200.0,4.8623,4.897,4.8468,4.8777,1207200.0
2014-10-23 10:40:00,12.62,12.73,12.6,12.69,1034900.0,4.8777,4.9202,4.87,4.9048,1034900.0
2014-10-23 10:50:00,12.69,12.7,12.51,12.51,1546800.0,4.9048,4.9086,4.8352,4.8352,1546800.0
2014-10-23 11:00:00,12.52,12.54,12.4,12.52,2299700.0,4.8391,4.8468,4.7927,4.8391,2299700.0
2014-10-23 11:10:00,12.52,12.54,12.43,12.44,940100.0,4.8391,4.8468,4.8043,4.8081,940100.0
2014-10-23 11:20:00,12.44,12.45,12.34,12.35,1341900.0,4.8081,4.812,4.7695,4.7734,1341900.0
2014-10-23 11:30:00,12.35,12.36,12.19,12.21,2030700.0,4.7734,4.7772,4.7115,4.7192,2030700.0
2014-10-23 11:40:00,12.21,12.29,12.18,12.2,1083600.0,4.7192,4.7502,4.7076,4.7154,1083600.0
2014-10-23 11:50:00,12.2,12.27,12.16,12.17,1171000.0,4.7154,4.7424,4.6999,4.7038,1171000.0
2014-10-23 12:00:00,12.17,12.29,12.14,12.27,1712100.0,4.7038,4.7502,4.6922,4.7424,1712100.0
2014-10-23 12:10:00,12.27,12.33,12.26,12.32,1537400.0,4.7424,4.7656,4.7386,4.7618,1537400.0
2014-10-23 12:20:00,12.32,12.47,12.22,12.27,883200.0,4.7618,4.8197,4.7231,4.7424,883200.0
2014-10-23 12:30:00,12.27,12.27,12.14,12.16,1197400.0,4.7424,4.7424,4.6922,4.6999,1197400.0
2014-10-23 12:40:00,12.16,12.25,12.1,12.22,1658300.0,4.6999,4.7347,4.6767,4.7231,1658300.0
2014-10-23 12:50:00,12.22,12.33,12.19,12.22,2733000.0,4.7231,4.7656,4.7115,4.7231,2733000.0
2014-10-23 13:00:00,12.22,12.32,12.2,12.26,1496500.0,4.7231,4.7618,4.7154,4.7386,1496500.0
2014-10-23 13:10:00,12.26,12.32,12.22,12.26,1100900.0,4.7386,4.7618,4.7231,4.7386,1100900.0
2014-10-23 13:20:00,12.26,12.31,12.2,12.31,766700.0,4.7386,4.7579,4.7154,4.7579,766700.0
2014-10-23 13:30:00,12.31,12.35,12.29,12.32,1320000.0,4.7579,4.7734,4.7502,4.7618,1320000.0
2014-10-23 13:40:00,12.31,12.38,12.28,12.36,1533700.0,4.7579,4.785,4.7463,4.7772,1533700.0
2014-10-23 13:50:00,12.36,12.38,12.3,12.32,1244500.0,4.7772,4.785,4.754,4.7618,1244500.0
2014-10-23 14:00:00,12.32,12.34,12.25,12.27,2151100.0,4.7618,4.7695,4.7347,4.7424,2151100.0
2014-10-23 14:10:00,12.26,12.28,12.18,12.21,1423500.0,4.7386,4.7463,4.7076,4.7192,1423500.0
2014-10-23 14:20:00,12.21,12.21,12.1,12.15,1957500.0,4.7192,4.7192,4.6767,4.6961,1957500.0
2014-10-23 14:30:00,12.15,12.16,12.05,12.06,2594500.0,4.6961,4.6999,4.6574,4.6613,2594500.0
2014-10-23 14:40:00,12.05,12.27,12.0,12.26,3323400.0,4.6574,4.7424,4.6381,4.7386,3323400.0
2014-10-23 14:50:00,12.25,12.26,12.02,12.19,4404900.0,4.7347,4.7386,4.6458,4.7115,4404900.0
2014-10-23 15:00:00,12.18,12.2,12.0,12.03,5187100.0,4.7076,4.7154,4.6381,4.6497,5187100.0
2014-10-23 15:10:00,12.03,12.14,12.01,12.14,2681400.0,4.6497,4.6922,4.6419,4.6922,2681400.0
2014-10-23 15:20:00,12.13,12.21,12.08,12.18,4000600.0,4.6883,4.7192,4.669,4.7076,4000600.0
2014-10-23 15:30:00,12.18,12.26,12.16,12.21,1746600.0,4.7076,4.7386,4.6999,4.7192,1746600.0
2014-10-23 15:40:00,12.2,12.21,12.1,12.1,1843000.0,4.7154,4.7192,4.6767,4.6767,1843000.0
2014-10-23 15:50:00,12.11,12.15,12.09,12.11,3024600.0,4.6806,4.6961,4.6729,4.6806,3024600.0
2014-10-24 09:30:00,12.64,12.89,12.62,12.81,4791700.0,4.8854,4.9821,4.8777,4.9511,4791700.0
2014-10-24 09:40:00,12.8,12.87,12.75,12.84,1362000.0,4.9473,4.9743,4.928,4.9627,1362000.0
2014-10-24 09:50:00,12.83,12.94,12.82,12.91,1707000.0,4.9589,5.0014,4.955,4.9898,1707000.0
2014-10-24 10:00:00,12.9,13.12,12.87,13.09,3312600.0,4.9859,5.071,4.9743,5.0594,3312600.0
2014-10-24 10:10:00,13.09,13.13,13.0,13.03,2239700.0,5.0594,5.0748,5.0246,5.0362,2239700.0
2014-10-24 10:20:00,13.03,13.16,12.99,13.14,2445600.0,5.0362,5.0864,5.0207,5.0787,2445600.0
2014-10-24 10:30:00,13.14,13.18,13.01,13.01,2310100.0,5.0787,5.0942,5.0284,5.0284,2310100.0
2014-10-24 10:40:00,13.03,13.07,12.94,12.95,1363200.0,5.0362,5.0516,5.0014,5.0053,1363200.0
2014-10-24 10:50:00,12.95,12.98,12.85,12.96,1482800.0,5.0053,5.0169,4.9666,5.0091,1482800.0
2014-10-24 11:00:00,12.96,13.01,12.91,12.91,1375600.0,5.0091,5.0284,4.9898,4.9898,1375600.0
2014-10-24 11:10:00,12.92,12.93,12.85,12.87,888800.0,4.9937,4.9975,4.9666,4.9743,888800.0
2014-10-24 11:20:00,12.87,13.0,12.87,13.0,1194400.0,4.9743,5.0246,4.9743,5.0246,1194400.0
2014-10-24 11:30:00,13.0,13.07,12.95,13.05,1086700.0,5.0246,5.0516,5.0053,5.0439,1086700.0
2014-10-24 11:40:00,13.05,13.12,13.02,13.1,931500.0,5.0439,5.071,5.0323,5.0632,931500.0
2014-10-24 11:50:00,13.11,13.15,13.09,13.11,1222600.0,5.0671,5.0826,5.0594,5.0671,1222600.0
2014-10-24 12:00:00,13.11,13.15,13.05,13.07,1298000.0,5.0671,5.0826,5.0439,5.0516,1298000.0
2014-10-24 12:10:00,13.07,13.17,13.04,13.12,1290800.0,5.0516,5.0903,5.04,5.071,1290800.0
2014-10-24 12:20:00,13.12,13.13,13.02,13.06,1342500.0,5.071,5.0748,5.0323,5.0478,1342500.0
2014-10-24 12:30:00,13.06,13.12,12.99,13.03,1578700.0,5.0478,5.071,5.0207,5.0362,1578700.0
2014-10-24 12:40:00,13.02,13.11,12.99,13.1,1200400.0,5.0323,5.0671,5.0207,5.0632,1200400.0
2014-10-24 12:50:00,13.1,13.11,13.0,13.1,1853500.0,5.0632,5.0671,5.0246,5.0632,1853500.0
2014-10-24 13:00:00,13.11,13.16,13.05,13.07,1317100.0,5.0671,5.0864,5.0439,5.0516,1317100.0
2014-10-24 13:10:00,13.07,13.12,13.0,13.02,1193000.0,5.0516,5.071,5.0246,5.0323,1193000.0
2014-10-24 13:20:00,13.02,13.06,12.99,13.01,1066000.0,5.0323,5.0478,5.0207,5.0284,1066000.0
2014-10-24 13:30:00,13.02,13.04,12.92,13.02,1944100.0,5.0323,5.04,4.9937,5.0323,1944100.0
2014-10-24 13:40:00,13.02,13.02,12.95,12.96,873400.0,5.0323,5.0323,5.0053,5.0091,873400.0
2014-10-24 13:50:00,12.95,13.09,12.95,13.09,1095500.0,5.0053,5.0594,5.0053,5.0594,1095500.0
2014-10-24 14:00:00,13.09,13.09,12.97,13.01,1104500.0,5.0594,5.0594,5.013,5.0284,1104500.0
2014-10-24 14:10:00,13.01,13.02,12.91,12.92,877700.0,5.0284,5.0323,4.9898,4.9937,877700.0
2014-10-24 14:20:00,12.91,12.92,12.72,12.72,1884900.0,4.9898,4.9937,4.9164,4.9164,1884900.0
2014-10-24 14:30:00,12.72,12.77,12.5,12.57,2360700.0,4.9164,4.9357,4.8313,4.8584,2360700.0
2014-10-24 14:40:00,12.57,12.68,12.55,12.68,1551500.0,4.8584,4.9009,4.8507,4.9009,1551500.0
2014-10-24 14:50:00,12.67,12.78,12.65,12.75,1516300.0,4.897,4.9396,4.8893,4.928,1516300.0
2014-10-24 15:00:00,12.76,12.83,12.75,12.82,1018000.0,4.9318,4.9589,4.928,4.955,1018000.0
2014-10-24 15:10:00,12.82,12.88,12.8,12.81,1252400.0,4.955,4.9782,4.9473,4.9511,1252400.0
2014-10-24 15:20:00,12.81,12.89,12.8,12.88,1184300.0,4.9511,4.9821,4.9473,4.9782,1184300.0
2014-10-24 15:30:00,12.89,12.91,12.86,12.87,1610800.0,4.9821,4.9898,4.9705,4.9743,1610800.0
2014-10-24 15:40:00,12.87,13.0,12.86,12.96,2240700.0,4.9743,5.0246,4.9705,5.0091,2240700.0
2014-10-24 15:50:00,12.95,12.96,12.88,12.93,3943900.0,5.0053,5.0091,4.9782,4.9975,3943900.0
2014-10-27 09:30:00,10.83,11.19,10.8,11.13,12832400.0,4.1859,4.325,4.1743,4.3018,12832400.0
2014-10-27 09:40:00,11.13,11.17,11.0,11.03,7270800.0,4.3018,4.3173,4.2516,4.2632,7270800.0
2014-10-27 09:50:00,11.03,11.23,10.97,11.21,6576900.0,4.2632,4.3405,4.24,4.3327,6576900.0
2014-10-27 10:00:00,11.21,11.23,11.11,11.17,5359400.0,4.3327,4.3405,4.2941,4.3173,5359400.0
2014-10-27 10:10:00,11.17,11.22,11.12,11.15,4998400.0,4.3173,4.3366,4.298,4.3095,4998400.0
2014-10-27 10:20:00,11.15,11.19,11.06,11.08,5563900.0,4.3095,4.325,4.2748,4.2825,5563900.0
2014-10-27 10:30:00,11.08,11.09,10.93,10.95,5492300.0,4.2825,4.2864,4.2245,4.2322,5492300.0
2014-10-27 10:40:00,10.95,11.03,10.91,10.95,3975000.0,4.2322,4.2632,4.2168,4.2322,3975000.0
2014-10-27 10:50:00,10.96,11.06,10.95,11.04,3853600.0,4.2361,4.2748,4.2322,4.267,3853600.0
2014-10-27 11:00:00,11.04,11.07,11.01,11.04,2376500.0,4.267,4.2786,4.2554,4.267,2376500.0
2014-10-27 11:10:00,11.05,11.05,11.0,11.01,2893500.0,4.2709,4.2709,4.2516,4.2554,2893500.0
2014-10-27 11:20:00,11.01,11.03,10.98,11.02,2679100.0,4.2554,4.2632,4.2438,4.2593,2679100.0
2014-10-27 11:30:00,11.02,11.04,11.0,11.02,2010900.0,4.2593,4.267,4.2516,4.2593,2010900.0
2014-10-27 11:40:00,11.01,11.06,11.0,11.04,2762300.0,4.2554,4.2748,4.2516,4.267,2762300.0
2014-10-27 11:50:00,11.03,11.03,10.95,11.0,2795100.0,4.2632,4.2632,4.2322,4.2516,2795100.0
2014-10-27 12:00:00,11.01,11.03,10.97,11.02,2098200.0,4.2554,4.2632,4.24,4.2593,2098200.0
2014-10-27 12:10:00,11.02,11.1,11.02,11.09,3515300.0,4.2593,4.2902,4.2593,4.2864,3515300.0
2014-10-27 12:20:00,11.09,11.1,11.01,11.01,2753500.0,4.2864,4.2902,4.2554,4.2554,2753500.0
2014-10-27 12:30:00,11.02,11.04,10.97,10.98,3726000.0,4.2593,4.267,4.24,4.2438,3726000.0
2014-10-27 12:40:00,10.98,10.98,10.86,10.91,5382600.0,4.2438,4.2438,4.1975,4.2168,5382600.0
2014-10-27 12:50:00,10.92,10.96,10.89,10.9,4235400.0,4.2207,4.2361,4.2091,4.2129,4235400.0
2014-10-27 13:00:00,10.9,11.03,10.89,11.02,3459100.0,4.2129,4.2632,4.2091,4.2593,3459100.0
2014-10-27 13:10:00,11.02,11.14,10.99,11.12,3791900.0,4.2593,4.3057,4.2477,4.298,3791900.0
2014-10-27 13:20:00,11.13,11.17,11.06,11.11,4327800.0,4.3018,4.3173,4.2748,4.2941,4327800.0
2014-10-27 13:30:00,11.11,11.2,11.11,11.17,2347900.0,4.2941,4.3289,4.2941,4.3173,2347900.0
2014-10-27 13:40:00,11.17,11.34,11.16,11.23,3577000.0,4.3173,4.383,4.3134,4.3405,3577000.0
2014-10-27 13:50:00,11.23,11.24,11.07,11.15,4342100.0,4.3405,4.3443,4.2786,4.3095,4342100.0
2014-10-27 14:00:00,11.15,11.17,11.09,11.12,2092900.0,4.3095,4.3173,4.2864,4.298,2092900.0
2014-10-27 14:10:00,11.12,11.2,11.08,11.19,2727700.0,4.298,4.3289,4.2825,4.325,2727700.0
2014-10-27 14:20:00,11.19,11.21,11.11,11.12,1986600.0,4.325,4.3327,4.2941,4.298,1986600.0
2014-10-27 14:30:00,11.13,11.13,11.06,11.06,2466000.0,4.3018,4.3018,4.2748,4.2748,2466000.0
2014-10-27 14:40:00,11.07,11.1,11.04,11.08,2531700.0,4.2786,4.2902,4.267,4.2825,2531700.0
2014-10-27 14:50:00,11.08,11.08,11.03,11.07,1115400.0,4.2825,4.2825,4.2632,4.2786,1115400.0
2014-10-27 15:00:00,11.07,11.08,11.06,11.08,882600.0,4.2786,4.2825,4.2748,4.2825,882600.0
2014-10-27 15:10:00,11.07,11.08,11.04,11.08,1431100.0,4.2786,4.2825,4.267,4.2825,1431100.0
2014-10-27 15:20:00,11.08,11.13,11.07,11.1,1691800.0,4.2825,4.3018,4.2786,4.2902,1691800.0
2014-10-27 15:30:00,11.11,11.14,11.1,11.12,1306900.0,4.2941,4.3057,4.2902,4.298,1306900.0
2014-10-27 15:40:00,11.12,11.19,11.11,11.18,2338200.0,4.298,4.325,4.2941,4.3211,2338200.0
2014-10-27 15:50:00,11.19,11.23,11.14,11.16,6584100.0,4.325,4.3405,4.3057,4.3134,6584100.0
2014-10-28 09:30:00,11.59,11.73,11.59,11.68,5986800.0,4.4796,4.5337,4.4796,4.5144,5986800.0
2014-10-28 09:40:00,11.69,11.69,11.5,11.56,3230800.0,4.5183,4.5183,4.4448,4.468,3230800.0
2014-10-28 09:50:00,11.55,11.59,11.5,11.52,1895200.0,4.4642,4.4796,4.4448,4.4526,1895200.0
2014-10-28 10:00:00,11.51,11.53,11.42,11.44,2022500.0,4.4487,4.4564,4.4139,4.4216,2022500.0
2014-10-28 10:10:00,11.44,11.51,11.43,11.49,1816600.0,4.4216,4.4487,4.4178,4.441,1816600.0
2014-10-28 10:20:00,11.49,11.57,11.48,11.54,1274800.0,4.441,4.4719,4.4371,4.4603,1274800.0
2014-10-28 10:30:00,11.55,11.63,11.54,11.6,1149800.0,4.4642,4.4951,4.4603,4.4835,1149800.0
2014-10-28 10:40:00,11.6,11.64,11.55,11.61,1164800.0,4.4835,4.4989,4.4642,4.4873,1164800.0
2014-10-28 10:50:00,11.61,11.69,11.61,11.67,1177500.0,4.4873,4.5183,4.4873,4.5105,1177500.0
2014-10-28 11:00:00,11.67,11.7,11.65,11.67,1065200.0,4.5105,4.5221,4.5028,4.5105,1065200.0
2014-10-28 11:10:00,11.67,11.69,11.62,11.67,1134600.0,4.5105,4.5183,4.4912,4.5105,1134600.0
2014-10-28 11:20:00,11.67,11.69,11.65,11.66,536700.0,4.5105,4.5183,4.5028,4.5067,536700.0
2014-10-28 11:30:00,11.66,11.67,11.6,11.61,661700.0,4.5067,4.5105,4.4835,4.4873,661700.0
2014-10-28 11:40:00,11.6,11.64,11.57,11.62,1129700.0,4.4835,4.4989,4.4719,4.4912,1129700.0
2014-10-28 11:50:00,11.62,11.64,11.61,11.64,479100.0,4.4912,4.4989,4.4873,4.4989,479100.0
2014-10-28 12:00:00,11.64,11.65,11.6,11.6,492100.0,4.4989,4.5028,4.4835,4.4835,492100.0
2014-10-28 12:10:00,11.6,11.62,11.6,11.62,472100.0,4.4835,4.4912,4.4835,4.4912,472100.0
2014-10-28 12:20:00,11.62,11.67,11.61,11.66,615700.0,4.4912,4.5105,4.4873,4.5067,615700.0
2014-10-28 12:30:00,11.66,11.66,11.61,11.61,546300.0,4.5067,4.5067,4.4873,4.4873,546300.0
2014-10-28 12:40:00,11.61,11.62,11.57,11.6,537900.0,4.4873,4.4912,4.4719,4.4835,537900.0
2014-10-28 12:50:00,11.6,11.61,11.57,11.6,585000.0,4.4835,4.4873,4.4719,4.4835,585000.0
2014-10-28 13:00:00,11.6,11.61,11.57,11.58,280300.0,4.4835,4.4873,4.4719,4.4757,280300.0
2014-10-28 13:10:00,11.57,11.6,11.55,11.57,590900.0,4.4719,4.4835,4.4642,4.4719,590900.0
2014-10-28 13:20:00,11.57,11.57,11.51,11.52,976500.0,4.4719,4.4719,4.4487,4.4526,976500.0
2014-10-28 13:30:00,11.52,11.53,11.5,11.51,701700.0,4.4526,4.4564,4.4448,4.4487,701700.0
2014-10-28 13:40:00,11.51,11.61,11.5,11.54,2217000.0,4.4487,4.4873,4.4448,4.4603,2217000.0
2014-10-28 13:50:00,11.55,11.64,11.54,11.63,910500.0,4.4642,4.4989,4.4603,4.4951,910500.0
2014-10-28 14:00:00,11.63,11.69,11.62,11.68,1093200.0,4.4951,4.5183,4.4912,4.5144,1093200.0
2014-10-28 14:10:00,11.69,11.71,11.64,11.65,1233600.0,4.5183,4.526,4.4989,4.5028,1233600.0
2014-10-28 14:20:00,11.64,11.76,11.63,11.75,2080500.0,4.4989,4.5453,4.4951,4.5415,2080500.0
2014-10-28 14:30:00,11.75,11.77,11.71,11.75,1608300.0,4.5415,4.5492,4.526,4.5415,1608300.0
2014-10-28 14:40:00,11.76,11.81,11.74,11.78,1498500.0,4.5453,4.5646,4.5376,4.553,1498500.0
2014-10-28 14:50:00,11.78,11.78,11.73,11.74,737200.0,4.553,4.553,4.5337,4.5376,737200.0
2014-10-28 15:00:00,11.74,11.78,11.74,11.76,760800.0,4.5376,4.553,4.5376,4.5453,760800.0
2014-10-28 15:10:00,11.76,11.76,11.73,11.75,633500.0,4.5453,4.5453,4.5337,4.5415,633500.0
2014-10-28 15:20:00,11.75,11.76,11.7,11.7,967800.0,4.5415,4.5453,4.5221,4.5221,967800.0
2014-10-28 15:30:00,11.71,11.75,11.7,11.73,1249100.0,4.526,4.5415,4.5221,4.5337,1249100.0
2014-10-28 15:40:00,11.73,11.75,11.68,11.68,1426500.0,4.5337,4.5415,4.5144,4.5144,1426500.0
2014-10-28 15:50:00,11.68,11.69,11.65,11.66,2452500.0,4.5144,4.5183,4.5028,4.5067,2452500.0
2014-10-29 09:30:00,11.51,11.65,11.44,11.54,3571700.0,4.4487,4.5028,4.4216,4.4603,3571700.0
2014-10-29 09:40:00,11.54,11.57,11.44,11.45,1488200.0,4.4603,4.4719,4.4216,4.4255,1488200.0
2014-10-29 09:50:00,11.46,11.55,11.46,11.51,1366800.0,4.4294,4.4642,4.4294,4.4487,1366800.0
2014-10-29 10:00:00,11.52,11.61,11.49,11.6,1460200.0,4.4526,4.4873,4.441,4.4835,1460200.0
2014-10-29 10:10:00,11.61,11.63,11.51,11.52,1366800.0,4.4873,4.4951,4.4487,4.4526,1366800.0
2014-10-29 10:20:00,11.51,11.54,11.49,11.53,1695100.0,4.4487,4.4603,4.441,4.4564,1695100.0
2014-10-29 10:30:00,11.53,11.61,11.53,11.57,1087200.0,4.4564,4.4873,4.4564,4.4719,1087200.0
2014-10-29 10:40:00,11.58,11.61,11.53,11.53,968700.0,4.4757,4.4873,4.4564,4.4564,968700.0
2014-10-29 10:50:00,11.53,11.56,11.52,11.56,486800.0,4.4564,4.468,4.4526,4.468,486800.0
2014-10-29 11:00:00,11.55,11.6,11.54,11.59,723900.0,4.4642,4.4835,4.4603,4.4796,723900.0
2014-10-29 11:10:00,11.59,11.6,11.56,11.58,652900.0,4.4796,4.4835,4.468,4.4757,652900.0
2014-10-29 11:20:00,11.58,11.59,11.53,11.57,760600.0,4.4757,4.4796,4.4564,4.4719,760600.0
2014-10-29 11:30:00,11.57,11.58,11.53,11.54,916500.0,4.4719,4.4757,4.4564,4.4603,916500.0
2014-10-29 11:40:00,11.54,11.59,11.53,11.58,470500.0,4.4603,4.4796,4.4564,4.4757,470500.0
2014-10-29 11:50:00,11.57,11.58,11.54,11.55,335700.0,4.4719,4.4757,4.4603,4.4642,335700.0
2014-10-29 12:00:00,11.55,11.56,11.52,11.55,541700.0,4.4642,4.468,4.4526,4.4642,541700.0
2014-10-29 12:10:00,11.54,11.56,11.52,11.52,862700.0,4.4603,4.468,4.4526,4.4526,862700.0
2014-10-29 12:20:00,11.52,11.54,11.51,11.52,357500.0,4.4526,4.4603,4.4487,4.4526,357500.0
2014-10-29 12:30:00,11.51,11.53,11.48,11.49,614100.0,4.4487,4.4564,4.4371,4.441,614100.0
2014-10-29 12:40:00,11.49,11.5,11.45,11.46,622300.0,4.441,4.4448,4.4255,4.4294,622300.0
2014-10-29 12:50:00,11.46,11.47,11.41,11.43,760000.0,4.4294,4.4332,4.41,4.4178,760000.0
2014-10-29 13:00:00,11.42,11.42,11.36,11.4,945500.0,4.4139,4.4139,4.3907,4.4062,945500.0
2014-10-29 13:10:00,11.41,11.42,11.35,11.36,654200.0,4.41,4.4139,4.3868,4.3907,654200.0
2014-10-29 13:20:00,11.36,11.4,11.32,11.36,702200.0,4.3907,4.4062,4.3753,4.3907,702200.0
2014-10-29 13:30:00,11.37,11.4,11.31,11.32,516600.0,4.3946,4.4062,4.3714,4.3753,516600.0
2014-10-29 13:40:00,11.32,11.34,11.27,11.34,723900.0,4.3753,4.383,4.3559,4.383,723900.0
2014-10-29 13:50:00,11.34,11.35,11.29,11.33,882500.0,4.383,4.3868,4.3637,4.3791,882500.0
2014-10-29 14:00:00,11.32,11.32,11.16,11.2,1836300.0,4.3753,4.3753,4.3134,4.3289,1836300.0
2014-10-29 14:10:00,11.2,11.27,11.14,11.17,1768700.0,4.3289,4.3559,4.3057,4.3173,1768700.0
2014-10-29 14:20:00,11.17,11.26,11.15,11.21,1124700.0,4.3173,4.3521,4.3095,4.3327,1124700.0
2014-10-29 14:30:00,11.22,11.22,11.11,11.11,2254700.0,4.3366,4.3366,4.2941,4.2941,2254700.0
2014-10-29 14:40:00,11.11,11.13,11.03,11.06,1755300.0,4.2941,4.3018,4.2632,4.2748,1755300.0
2014-10-29 14:50:00,11.06,11.07,10.98,11.0,3163100.0,4.2748,4.2786,4.2438,4.2516,3163100.0
2014-10-29 15:00:00,11.0,11.06,10.97,11.0,2121700.0,4.2516,4.2748,4.24,4.2516,2121700.0
2014-10-29 15:10:00,11.01,11.01,10.92,10.95,1801700.0,4.2554,4.2554,4.2207,4.2322,1801700.0
2014-10-29 15:20:00,10.95,11.02,10.87,11.02,3232600.0,4.2322,4.2593,4.2013,4.2593,3232600.0
2014-10-29 15:30:00,11.03,11.18,10.98,11.16,3237500.0,4.2632,4.3211,4.2438,4.3134,3237500.0
2014-10-29 15:40:00,11.15,11.26,11.11,11.16,3377100.0,4.3095,4.3521,4.2941,4.3134,3377100.0
2014-10-29 15:50:00,11.16,11.28,11.15,11.2,3783300.0,4.3134,4.3598,4.3095,4.3289,3783300.0
2014-10-30 09:30:00,11.53,11.56,11.36,11.37,2623900.0,4.4564,4.468,4.3907,4.3946,2623900.0
2014-10-30 09:40:00,11.37,11.37,11.26,11.29,1765600.0,4.3946,4.3946,4.3521,4.3637,1765600.0
2014-10-30 09:50:00,11.29,11.39,11.18,11.23,1686900.0,4.3637,4.4023,4.3211,4.3405,1686900.0
2014-10-30 10:00:00,11.23,11.42,11.22,11.34,1776000.0,4.3405,4.4139,4.3366,4.383,1776000.0
2014-10-30 10:10:00,11.34,11.39,11.28,11.36,1131500.0,4.383,4.4023,4.3598,4.3907,1131500.0
2014-10-30 10:20:00,11.36,11.44,11.3,11.43,1067600.0,4.3907,4.4216,4.3675,4.4178,1067600.0
2014-10-30 10:30:00,11.42,11.51,11.41,11.45,2797600.0,4.4139,4.4487,4.41,4.4255,2797600.0
2014-10-30 10:40:00,11.46,11.54,11.45,11.52,1886100.0,4.4294,4.4603,4.4255,4.4526,1886100.0
2014-10-30 10:50:00,11.51,11.54,11.48,11.51,1397400.0,4.4487,4.4603,4.4371,4.4487,1397400.0
2014-10-30 11:00:00,11.51,11.52,11.45,11.46,909100.0,4.4487,4.4526,4.4255,4.4294,909100.0
2014-10-30 11:10:00,11.47,11.49,11.39,11.41,864000.0,4.4332,4.441,4.4023,4.41,864000.0
2014-10-30 11:20:00,11.42,11.42,11.35,11.38,671100.0,4.4139,4.4139,4.3868,4.3984,671100.0
2014-10-30 11:30:00,11.37,11.4,11.31,11.37,668200.0,4.3946,4.4062,4.3714,4.3946,668200.0
2014-10-30 11:40:00,11.37,11.47,11.36,11.38,892300.0,4.3946,4.4332,4.3907,4.3984,892300.0
2014-10-30 11:50:00,11.38,11.42,11.37,11.39,470800.0,4.3984,4.4139,4.3946,4.4023,470800.0
2014-10-30 12:00:00,11.4,11.48,11.4,11.48,480600.0,4.4062,4.4371,4.4062,4.4371,480600.0
2014-10-30 12:10:00,11.48,11.52,11.43,11.49,929500.0,4.4371,4.4526,4.4178,4.441,929500.0
2014-10-30 12:20:00,11.48,11.51,11.45,11.49,690500.0,4.4371,4.4487,4.4255,4.441,690500.0
2014-10-30 12:30:00,11.48,11.51,11.42,11.44,658900.0,4.4371,4.4487,4.4139,4.4216,658900.0
2014-10-30 12:40:00,11.43,11.45,11.4,11.4,493100.0,4.4178,4.4255,4.4062,4.4062,493100.0
2014-10-30 12:50:00,11.4,11.47,11.4,11.43,600300.0,4.4062,4.4332,4.4062,4.4178,600300.0
2014-10-30 13:00:00,11.43,11.53,11.43,11.52,949900.0,4.4178,4.4564,4.4178,4.4526,949900.0
2014-10-30 13:10:00,11.52,11.56,11.51,11.55,563600.0,4.4526,4.468,4.4487,4.4642,563600.0
2014-10-30 13:20:00,11.55,11.65,11.53,11.56,942900.0,4.4642,4.5028,4.4564,4.468,942900.0
2014-10-30 13:30:00,11.56,11.61,11.54,11.61,307200.0,4.468,4.4873,4.4603,4.4873,307200.0
2014-10-30 13:40:00,11.6,11.63,11.59,11.63,645200.0,4.4835,4.4951,4.4796,4.4951,645200.0
2014-10-30 13:50:00,11.63,11.66,11.61,11.63,544700.0,4.4951,4.5067,4.4873,4.4951,544700.0
2014-10-30 14:00:00,11.63,11.65,11.56,11.56,614700.0,4.4951,4.5028,4.468,4.468,614700.0
2014-10-30 14:10:00,11.56,11.62,11.48,11.49,1020100.0,4.468,4.4912,4.4371,4.441,1020100.0
2014-10-30 14:20:00,11.49,11.5,11.44,11.44,919200.0,4.441,4.4448,4.4216,4.4216,919200.0
2014-10-30 14:30:00,11.45,11.47,11.41,11.47,664500.0,4.4255,4.4332,4.41,4.4332,664500.0
2014-10-30 14:40:00,11.47,11.49,11.4,11.42,641000.0,4.4332,4.441,4.4062,4.4139,641000.0
2014-10-30 14:50:00,11.42,11.46,11.41,11.43,556100.0,4.4139,4.4294,4.41,4.4178,556100.0
2014-10-30 15:00:00,11.43,11.46,11.42,11.43,508700.0,4.4178,4.4294,4.4139,4.4178,508700.0
2014-10-30 15:10:00,11.44,11.45,11.36,11.37,1052200.0,4.4216,4.4255,4.3907,4.3946,1052200.0
2014-10-30 15:20:00,11.38,11.39,11.3,11.36,1555600.0,4.3984,4.4023,4.3675,4.3907,1555600.0
2014-10-30 15:30:00,11.36,11.4,11.32,11.35,1193100.0,4.3907,4.4062,4.3753,4.3868,1193100.0
2014-10-30 15:40:00,11.35,11.36,11.32,11.33,990100.0,4.3868,4.3907,4.3753,4.3791,990100.0
2014-10-30 15:50:00,11.34,11.37,11.31,11.33,2753100.0,4.383,4.3946,4.3714,4.3791,2753100.0
2014-10-31 09:30:00,11.38,11.38,11.27,11.34,1472100.0,4.3984,4.3984,4.3559,4.383,1472100.0
2014-10-31 09:40:00,11.34,11.44,11.29,11.42,1353700.0,4.383,4.4216,4.3637,4.4139,1353700.0
2014-10-31 09:50:00,11.42,11.49,11.39,11.44,1216700.0,4.4139,4.441,4.4023,4.4216,1216700.0
2014-10-31 10:00:00,11.43,11.48,11.39,11.45,892000.0,4.4178,4.4371,4.4023,4.4255,892000.0
2014-10-31 10:10:00,11.44,11.55,11.43,11.55,1001600.0,4.4216,4.4642,4.4178,4.4642,1001600.0
2014-10-31 10:20:00,11.55,11.57,11.46,11.47,898400.0,4.4642,4.4719,4.4294,4.4332,898400.0
2014-10-31 10:30:00,11.46,11.51,11.43,11.46,1769600.0,4.4294,4.4487,4.4178,4.4294,1769600.0
2014-10-31 10:40:00,11.46,11.48,11.42,11.43,658500.0,4.4294,4.4371,4.4139,4.4178,658500.0
2014-10-31 10:50:00,11.43,11.46,11.41,11.46,446400.0,4.4178,4.4294,4.41,4.4294,446400.0
2014-10-31 11:00:00,11.46,11.49,11.43,11.43,352100.0,4.4294,4.441,4.4178,4.4178,352100.0
2014-10-31 11:10:00,11.43,11.47,11.42,11.45,301800.0,4.4178,4.4332,4.4139,4.4255,301800.0
2014-10-31 11:20:00,11.45,11.5,11.45,11.49,457300.0,4.4255,4.4448,4.4255,4.441,457300.0
2014-10-31 11:30:00,11.5,11.5,11.45,11.48,802200.0,4.4448,4.4448,4.4255,4.4371,802200.0
2014-10-31 11:40:00,11.48,11.5,11.46,11.46,600300.0,4.4371,4.4448,4.4294,4.4294,600300.0
2014-10-31 11:50:00,11.47,11.47,11.45,11.46,600900.0,4.4332,4.4332,4.4255,4.4294,600900.0
2014-10-31 12:00:00,11.46,11.5,11.44,11.47,649000.0,4.4294,4.4448,4.4216,4.4332,649000.0
2014-10-31 12:10:00,11.47,11.47,11.41,11.41,469100.0,4.4332,4.4332,4.41,4.41,469100.0
2014-10-31 12:20:00,11.42,11.43,11.33,11.4,613800.0,4.4139,4.4178,4.3791,4.4062,613800.0
2014-10-31 12:30:00,11.4,11.43,11.37,11.39,393700.0,4.4062,4.4178,4.3946,4.4023,393700.0
2014-10-31 12:40:00,11.39,11.45,11.37,11.43,421000.0,4.4023,4.4255,4.3946,4.4178,421000.0
2014-10-31 12:50:00,11.43,11.47,11.39,11.46,458300.0,4.4178,4.4332,4.4023,4.4294,458300.0
2014-10-31 13:00:00,11.47,11.55,11.46,11.53,921500.0,4.4332,4.4642,4.4294,4.4564,921500.0
2014-10-31 13:10:00,11.53,11.65,11.53,11.65,1217000.0,4.4564,4.5028,4.4564,4.5028,1217000.0
2014-10-31 13:20:00,11.65,11.76,11.64,11.7,1494400.0,4.5028,4.5453,4.4989,4.5221,1494400.0
2014-10-31 13:30:00,11.7,11.72,11.63,11.7,845400.0,4.5221,4.5299,4.4951,4.5221,845400.0
2014-10-31 13:40:00,11.7,11.72,11.68,11.69,461200.0,4.5221,4.5299,4.5144,4.5183,461200.0
2014-10-31 13:50:00,11.69,11.82,11.69,11.71,1607500.0,4.5183,4.5685,4.5183,4.526,1607500.0
2014-10-31 14:00:00,11.72,11.79,11.71,11.79,588400.0,4.5299,4.5569,4.526,4.5569,588400.0
2014-10-31 14:10:00,11.78,11.8,11.71,11.75,596100.0,4.553,4.5608,4.526,4.5415,596100.0
2014-10-31 14:20:00,11.75,11.85,11.72,11.79,1856100.0,4.5415,4.5801,4.5299,4.5569,1856100.0
2014-10-31 14:30:00,11.79,11.8,11.74,11.78,1171600.0,4.5569,4.5608,4.5376,4.553,1171600.0
2014-10-31 14:40:00,11.78,11.83,11.77,11.79,956000.0,4.553,4.5724,4.5492,4.5569,956000.0
2014-10-31 14:50:00,11.79,11.85,11.77,11.84,1807300.0,4.5569,4.5801,4.5492,4.5762,1807300.0
2014-10-31 15:00:00,11.84,11.85,11.81,11.82,1018600.0,4.5762,4.5801,4.5646,4.5685,1018600.0
2014-10-31 15:10:00,11.82,11.84,11.75,11.75,1156400.0,4.5685,4.5762,4.5415,4.5415,1156400.0
2014-10-31 15:20:00,11.76,11.76,11.58,11.65,3386200.0,4.5453,4.5453,4.4757,4.5028,3386200.0
2014-10-31 15:30:00,11.65,11.7,11.63,11.66,1469400.0,4.5028,4.5221,4.4951,4.5067,1469400.0
2014-10-31 15:40:00,11.66,11.71,11.66,11.69,2018100.0,4.5067,4.526,4.5067,4.5183,2018100.0
2014-10-31 15:50:00,11.7,11.7,11.66,11.68,2358000.0,4.5221,4.5221,4.5067,4.5144,2358000.0
2014-11-03 09:30:00,11.59,11.61,11.45,11.54,1645600.0,4.4796,4.4873,4.4255,4.4603,1645600.0
2014-11-03 09:40:00,11.53,11.54,11.41,11.41,1279200.0,4.4564,4.4603,4.41,4.41,1279200.0
2014-11-03 09:50:00,11.41,11.42,11.37,11.39,1740200.0,4.41,4.4139,4.3946,4.4023,1740200.0
2014-11-03 10:00:00,11.39,11.41,11.28,11.29,2096600.0,4.4023,4.41,4.3598,4.3637,2096600.0
2014-11-03 10:10:00,11.29,11.38,11.24,11.24,2467300.0,4.3637,4.3984,4.3443,4.3443,2467300.0
2014-11-03 10:20:00,11.24,11.28,11.14,11.21,2894600.0,4.3443,4.3598,4.3057,4.3327,2894600.0
2014-11-03 10:30:00,11.21,11.28,11.18,11.26,913200.0,4.3327,4.3598,4.3211,4.3521,913200.0
2014-11-03 10:40:00,11.26,11.34,11.26,11.31,859300.0,4.3521,4.383,4.3521,4.3714,859300.0
2014-11-03 10:50:00,11.31,11.34,11.27,11.33,494800.0,4.3714,4.383,4.3559,4.3791,494800.0
2014-11-03 11:00:00,11.33,11.34,11.22,11.22,990900.0,4.3791,4.383,4.3366,4.3366,990900.0
2014-11-03 11:10:00,11.22,11.3,11.22,11.28,1050300.0,4.3366,4.3675,4.3366,4.3598,1050300.0
2014-11-03 11:20:00,11.28,11.34,11.27,11.33,577400.0,4.3598,4.383,4.3559,4.3791,577400.0
2014-11-03 11:30:00,11.32,11.34,11.3,11.3,325900.0,4.3753,4.383,4.3675,4.3675,325900.0
2014-11-03 11:40:00,11.3,11.35,11.29,11.33,419200.0,4.3675,4.3868,4.3637,4.3791,419200.0
2014-11-03 11:50:00,11.32,11.35,11.31,11.33,287900.0,4.3753,4.3868,4.3714,4.3791,287900.0
2014-11-03 12:00:00,11.33,11.34,11.29,11.3,351700.0,4.3791,4.383,4.3637,4.3675,351700.0
2014-11-03 12:10:00,11.3,11.32,11.28,11.3,555000.0,4.3675,4.3753,4.3598,4.3675,555000.0
2014-11-03 12:20:00,11.29,11.32,11.28,11.3,339900.0,4.3637,4.3753,4.3598,4.3675,339900.0
2014-11-03 12:30:00,11.29,11.31,11.24,11.25,600000.0,4.3637,4.3714,4.3443,4.3482,600000.0
2014-11-03 12:40:00,11.25,11.31,11.24,11.28,964100.0,4.3482,4.3714,4.3443,4.3598,964100.0
2014-11-03 12:50:00,11.29,11.35,11.25,11.32,1022800.0,4.3637,4.3868,4.3482,4.3753,1022800.0
2014-11-03 13:00:00,11.32,11.34,11.27,11.31,576900.0,4.3753,4.383,4.3559,4.3714,576900.0
2014-11-03 13:10:00,11.31,11.33,11.26,11.27,554300.0,4.3714,4.3791,4.3521,4.3559,554300.0
2014-11-03 13:20:00,11.27,11.31,11.26,11.29,611100.0,4.3559,4.3714,4.3521,4.3637,611100.0
2014-11-03 13:30:00,11.29,11.33,11.28,11.32,313900.0,4.3637,4.3791,4.3598,4.3753,313900.0
2014-11-03 13:40:00,11.31,11.35,11.3,11.34,562700.0,4.3714,4.3868,4.3675,4.383,562700.0
2014-11-03 13:50:00,11.34,11.35,11.31,11.33,671100.0,4.383,4.3868,4.3714,4.3791,671100.0
2014-11-03 14:00:00,11.33,11.42,11.33,11.38,832800.0,4.3791,4.4139,4.3791,4.3984,832800.0
2014-11-03 14:10:00,11.39,11.43,11.38,11.38,530600.0,4.4023,4.4178,4.3984,4.3984,530600.0
2014-11-03 14:20:00,11.38,11.38,11.3,11.32,699700.0,4.3984,4.3984,4.3675,4.3753,699700.0
2014-11-03 14:30:00,11.33,11.33,11.29,11.32,521500.0,4.3791,4.3791,4.3637,4.3753,521500.0
2014-11-03 14:40:00,11.32,11.33,11.28,11.31,660600.0,4.3753,4.3791,4.3598,4.3714,660600.0
2014-11-03 14:50:00,11.31,11.32,11.28,11.28,748800.0,4.3714,4.3753,4.3598,4.3598,748800.0
2014-11-03 15:00:00,11.28,11.32,11.28,11.31,273500.0,4.3598,4.3753,4.3598,4.3714,273500.0
2014-11-03 15:10:00,11.3,11.31,11.27,11.28,439200.0,4.3675,4.3714,4.3559,4.3598,439200.0
2014-11-03 15:20:00,11.28,11.28,11.25,11.26,559900.0,4.3598,4.3598,4.3482,4.3521,559900.0
2014-11-03 15:30:00,11.25,11.29,11.24,11.25,865800.0,4.3482,4.3637,4.3443,4.3482,865800.0
2014-11-03 15:40:00,11.26,11.29,11.25,11.28,898400.0,4.3521,4.3637,4.3482,4.3598,898400.0
2014-11-03 15:50:00,11.27,11.29,11.25,11.27,1803300.0,4.3559,4.3637,4.3482,4.3559,1803300.0
2014-11-04 09:30:00,11.28,11.3,11.12,11.14,1136800.0,4.3598,4.3675,4.298,4.3057,1136800.0
2014-11-04 09:40:00,11.13,11.15,11.05,11.11,770200.0,4.3018,4.3095,4.2709,4.2941,770200.0
2014-11-04 09:50:00,11.11,11.11,11.01,11.08,1459600.0,4.2941,4.2941,4.2554,4.2825,1459600.0
2014-11-04 10:00:00,11.08,11.11,11.03,11.07,805600.0,4.2825,4.2941,4.2632,4.2786,805600.0
2014-11-04 10:10:00,11.07,11.16,11.05,11.1,1527900.0,4.2786,4.3134,4.2709,4.2902,1527900.0
2014-11-04 10:20:00,11.1,11.13,11.04,11.05,809500.0,4.2902,4.3018,4.267,4.2709,809500.0
2014-11-04 10:30:00,11.06,11.07,11.0,11.05,965700.0,4.2748,4.2786,4.2516,4.2709,965700.0
2014-11-04 10:40:00,11.05,11.08,11.04,11.07,363100.0,4.2709,4.2825,4.267,4.2786,363100.0
2014-11-04 10:50:00,11.06,11.15,11.05,11.07,1057500.0,4.2748,4.3095,4.2709,4.2786,1057500.0
2014-11-04 11:00:00,11.07,11.13,11.05,11.11,1187500.0,4.2786,4.3018,4.2709,4.2941,1187500.0
2014-11-04 11:10:00,11.11,11.13,11.07,11.07,742700.0,4.2941,4.3018,4.2786,4.2786,742700.0
2014-11-04 11:20:00,11.07,11.13,11.07,11.11,495400.0,4.2786,4.3018,4.2786,4.2941,495400.0
2014-11-04 11:30:00,11.11,11.15,11.1,11.14,565400.0,4.2941,4.3095,4.2902,4.3057,565400.0
2014-11-04 11:40:00,11.15,11.22,11.15,11.21,572000.0,4.3095,4.3366,4.3095,4.3327,572000.0
2014-11-04 11:50:00,11.21,11.23,11.18,11.21,498300.0,4.3327,4.3405,4.3211,4.3327,498300.0
2014-11-04 12:00:00,11.2,11.29,11.2,11.28,664800.0,4.3289,4.3637,4.3289,4.3598,664800.0
2014-11-04 12:10:00,11.28,11.32,11.26,11.29,504800.0,4.3598,4.3753,4.3521,4.3637,504800.0
2014-11-04 12:20:00,11.3,11.34,11.23,11.24,569900.0,4.3675,4.383,4.3405,4.3443,569900.0
2014-11-04 12:30:00,11.24,11.27,11.22,11.23,277500.0,4.3443,4.3559,4.3366,4.3405,277500.0
2014-11-04 12:40:00,11.23,11.26,11.2,11.21,414400.0,4.3405,4.3521,4.3289,4.3327,414400.0
2014-11-04 12:50:00,11.22,11.29,11.2,11.28,420600.0,4.3366,4.3637,4.3289,4.3598,420600.0
2014-11-04 13:00:00,11.28,11.33,11.24,11.24,695400.0,4.3598,4.3791,4.3443,4.3443,695400.0
2014-11-04 13:10:00,11.23,11.25,11.21,11.23,305200.0,4.3405,4.3482,4.3327,4.3405,305200.0
2014-11-04 13:20:00,11.23,11.3,11.21,11.3,390200.0,4.3405,4.3675,4.3327,4.3675,390200.0
2014-11-04 13:30:00,11.29,11.33,11.23,11.31,446000.0,4.3637,4.3791,4.3405,4.3714,446000.0
2014-11-04 13:40:00,11.31,11.33,11.26,11.29,336500.0,4.3714,4.3791,4.3521,4.3637,336500.0
2014-11-04 13:50:00,11.3,11.45,11.3,11.41,801100.0,4.3675,4.4255,4.3675,4.41,801100.0
2014-11-04 14:00:00,11.41,11.43,11.33,11.35,422800.0,4.41,4.4178,4.3791,4.3868,422800.0
2014-11-04 14:10:00,11.35,11.37,11.32,11.32,267900.0,4.3868,4.3946,4.3753,4.3753,267900.0
2014-11-04 14:20:00,11.32,11.33,11.27,11.32,397400.0,4.3753,4.3791,4.3559,4.3753,397400.0
2014-11-04 14:30:00,11.32,11.33,11.28,11.29,379800.0,4.3753,4.3791,4.3598,4.3637,379800.0
2014-11-04 14:40:00,11.29,11.3,11.19,11.24,905700.0,4.3637,4.3675,4.325,4.3443,905700.0
2014-11-04 14:50:00,11.24,11.28,11.23,11.25,323200.0,4.3443,4.3598,4.3405,4.3482,323200.0
2014-11-04 15:00:00,11.25,11.27,11.18,11.2,455200.0,4.3482,4.3559,4.3211,4.3289,455200.0
2014-11-04 15:10:00,11.21,11.21,11.17,11.18,320300.0,4.3327,4.3327,4.3173,4.3211,320300.0
2014-11-04 15:20:00,11.18,11.21,11.15,11.2,445300.0,4.3211,4.3327,4.3095,4.3289,445300.0
2014-11-04 15:30:00,11.2,11.22,11.17,11.18,507600.0,4.3289,4.3366,4.3173,4.3211,507600.0
2014-11-04 15:40:00,11.18,11.24,11.18,11.23,587900.0,4.3211,4.3443,4.3211,4.3405,587900.0
2014-11-04 15:50:00,11.23,11.46,11.22,11.32,7197100.0,4.3405,4.4294,4.3366,4.3753,7197100.0
2014-11-05 09:30:00,11.08,11.12,11.02,11.04,2019200.0,4.2825,4.298,4.2593,4.267,2019200.0
2014-11-05 09:40:00,11.03,11.08,11.0,11.02,1471600.0,4.2632,4.2825,4.2516,4.2593,1471600.0
2014-11-05 09:50:00,11.03,11.03,11.0,11.01,917200.0,4.2632,4.2632,4.2516,4.2554,917200.0
2014-11-05 10:00:00,11.01,11.12,11.01,11.09,1386300.0,4.2554,4.298,4.2554,4.2864,1386300.0
2014-11-05 10:10:00,11.08,11.11,11.06,11.1,679900.0,4.2825,4.2941,4.2748,4.2902,679900.0
2014-11-05 10:20:00,11.1,11.16,11.07,11.16,1212900.0,4.2902,4.3134,4.2786,4.3134,1212900.0
2014-11-05 10:30:00,11.16,11.18,11.12,11.15,967900.0,4.3134,4.3211,4.298,4.3095,967900.0
2014-11-05 10:40:00,11.15,11.19,11.14,11.18,1080800.0,4.3095,4.325,4.3057,4.3211,1080800.0
2014-11-05 10:50:00,11.18,11.3,11.17,11.3,1627500.0,4.3211,4.3675,4.3173,4.3675,1627500.0
2014-11-05 11:00:00,11.29,11.32,11.22,11.29,1925800.0,4.3637,4.3753,4.3366,4.3637,1925800.0
2014-11-05 11:10:00,11.29,11.3,11.22,11.24,1097900.0,4.3637,4.3675,4.3366,4.3443,1097900.0
2014-11-05 11:20:00,11.24,11.25,11.14,11.16,643000.0,4.3443,4.3482,4.3057,4.3134,643000.0
2014-11-05 11:30:00,11.16,11.22,11.14,11.21,638900.0,4.3134,4.3366,4.3057,4.3327,638900.0
2014-11-05 11:40:00,11.21,11.24,11.19,11.21,328400.0,4.3327,4.3443,4.325,4.3327,328400.0
2014-11-05 11:50:00,11.21,11.24,11.2,11.23,308700.0,4.3327,4.3443,4.3289,4.3405,308700.0
2014-11-05 12:00:00,11.23,11.25,11.2,11.21,360200.0,4.3405,4.3482,4.3289,4.3327,360200.0
2014-11-05 12:10:00,11.21,11.23,11.2,11.2,425100.0,4.3327,4.3405,4.3289,4.3289,425100.0
2014-11-05 12:20:00,11.21,11.21,11.12,11.14,638100.0,4.3327,4.3327,4.298,4.3057,638100.0
2014-11-05 12:30:00,11.14,11.18,11.13,11.17,391500.0,4.3057,4.3211,4.3018,4.3173,391500.0
2014-11-05 12:40:00,11.16,11.19,11.13,11.13,306500.0,4.3134,4.325,4.3018,4.3018,306500.0
2014-11-05 12:50:00,11.13,11.14,11.11,11.13,422200.0,4.3018,4.3057,4.2941,4.3018,422200.0
2014-11-05 13:00:00,11.13,11.16,11.12,11.16,207300.0,4.3018,4.3134,4.298,4.3134,207300.0
2014-11-05 13:10:00,11.16,11.19,11.14,11.15,357200.0,4.3134,4.325,4.3057,4.3095,357200.0
2014-11-05 13:20:00,11.16,11.19,11.12,11.16,547700.0,4.3134,4.325,4.298,4.3134,547700.0
2014-11-05 13:30:00,11.15,11.17,11.09,11.12,584600.0,4.3095,4.3173,4.2864,4.298,584600.0
2014-11-05 13:40:00,11.11,11.12,11.07,11.09,847200.0,4.2941,4.298,4.2786,4.2864,847200.0
2014-11-05 13:50:00,11.08,11.13,11.08,11.12,594900.0,4.2825,4.3018,4.2825,4.298,594900.0
2014-11-05 14:00:00,11.12,11.12,11.05,11.06,815200.0,4.298,4.298,4.2709,4.2748,815200.0
2014-11-05 14:10:00,11.06,11.14,11.05,11.13,702200.0,4.2748,4.3057,4.2709,4.3018,702200.0
2014-11-05 14:20:00,11.13,11.13,11.1,11.12,287500.0,4.3018,4.3018,4.2902,4.298,287500.0
2014-11-05 14:30:00,11.12,11.12,11.08,11.09,305200.0,4.298,4.298,4.2825,4.2864,305200.0
2014-11-05 14:40:00,11.09,11.14,11.08,11.13,372100.0,4.2864,4.3057,4.2825,4.3018,372100.0
2014-11-05 14:50:00,11.12,11.15,11.11,11.14,538000.0,4.298,4.3095,4.2941,4.3057,538000.0
2014-11-05 15:00:00,11.15,11.17,11.14,11.16,309000.0,4.3095,4.3173,4.3057,4.3134,309000.0
2014-11-05 15:10:00,11.15,11.22,11.15,11.2,864800.0,4.3095,4.3366,4.3095,4.3289,864800.0
2014-11-05 15:20:00,11.2,11.21,11.14,11.14,689000.0,4.3289,4.3327,4.3057,4.3057,689000.0
2014-11-05 15:30:00,11.14,11.2,11.14,11.18,493300.0,4.3057,4.3289,4.3057,4.3211,493300.0
2014-11-05 15:40:00,11.18,11.22,11.17,11.2,988800.0,4.3211,4.3366,4.3173,4.3289,988800.0
2014-11-05 15:50:00,11.21,11.22,11.16,11.16,863400.0,4.3327,4.3366,4.3134,4.3134,863400.0
2014-11-06 09:30:00,10.67,10.78,10.62,10.69,3436600.0,4.124,4.1665,4.1047,4.1318,3436600.0
2014-11-06 09:40:00,10.69,10.79,10.67,10.77,1785800.0,4.1318,4.1704,4.124,4.1627,1785800.0
2014-11-06 09:50:00,10.76,10.76,10.66,10.66,1231100.0,4.1588,4.1588,4.1202,4.1202,1231100.0
2014-11-06 10:00:00,10.67,10.7,10.6,10.68,2327800.0,4.124,4.1356,4.097,4.1279,2327800.0
2014-11-06 10:10:00,10.68,10.69,10.6,10.63,1545200.0,4.1279,4.1318,4.097,4.1086,1545200.0
2014-11-06 10:20:00,10.63,10.67,10.6,10.67,1098600.0,4.1086,4.124,4.097,4.124,1098600.0
2014-11-06 10:30:00,10.66,10.67,10.6,10.63,1268700.0,4.1202,4.124,4.097,4.1086,1268700.0
2014-11-06 10:40:00,10.63,10.67,10.62,10.65,932600.0,4.1086,4.124,4.1047,4.1163,932600.0
2014-11-06 10:50:00,10.65,10.69,10.63,10.66,638800.0,4.1163,4.1318,4.1086,4.1202,638800.0
2014-11-06 11:00:00,10.66,10.68,10.62,10.64,961000.0,4.1202,4.1279,4.1047,4.1124,961000.0
2014-11-06 11:10:00,10.63,10.67,10.62,10.65,912500.0,4.1086,4.124,4.1047,4.1163,912500.0
2014-11-06 11:20:00,10.64,10.65,10.59,10.61,1374300.0,4.1124,4.1163,4.0931,4.1008,1374300.0
2014-11-06 11:30:00,10.61,10.64,10.6,10.62,856700.0,4.1008,4.1124,4.097,4.1047,856700.0
2014-11-06 11:40:00,10.62,10.63,10.6,10.62,507000.0,4.1047,4.1086,4.097,4.1047,507000.0
2014-11-06 11:50:00,10.62,10.63,10.6,10.61,544700.0,4.1047,4.1086,4.097,4.1008,544700.0
2014-11-06 12:00:00,10.61,10.63,10.6,10.63,852700.0,4.1008,4.1086,4.097,4.1086,852700.0
2014-11-06 12:10:00,10.63,10.65,10.6,10.63,1982100.0,4.1086,4.1163,4.097,4.1086,1982100.0
2014-11-06 12:20:00,10.63,10.66,10.59,10.6,1938100.0,4.1086,4.1202,4.0931,4.097,1938100.0
2014-11-06 12:30:00,10.6,10.62,10.58,10.6,1047300.0,4.097,4.1047,4.0892,4.097,1047300.0
2014-11-06 12:40:00,10.6,10.62,10.57,10.6,1045700.0,4.097,4.1047,4.0854,4.097,1045700.0
2014-11-06 12:50:00,10.6,10.64,10.6,10.61,708300.0,4.097,4.1124,4.097,4.1008,708300.0
2014-11-06 13:00:00,10.61,10.65,10.6,10.64,568900.0,4.1008,4.1163,4.097,4.1124,568900.0
2014-11-06 13:10:00,10.65,10.67,10.63,10.67,893100.0,4.1163,4.124,4.1086,4.124,893100.0
2014-11-06 13:20:00,10.66,10.7,10.66,10.7,969500.0,4.1202,4.1356,4.1202,4.1356,969500.0
2014-11-06 13:30:00,10.7,10.7,10.66,10.68,832900.0,4.1356,4.1356,4.1202,4.1279,832900.0
2014-11-06 13:40:00,10.68,10.68,10.6,10.61,890400.0,4.1279,4.1279,4.097,4.1008,890400.0
2014-11-06 13:50:00,10.61,10.68,10.6,10.67,1291100.0,4.1008,4.1279,4.097,4.124,1291100.0
2014-11-06 14:00:00,10.67,10.7,10.63,10.65,1457400.0,4.124,4.1356,4.1086,4.1163,1457400.0
2014-11-06 14:10:00,10.65,10.66,10.62,10.65,874800.0,4.1163,4.1202,4.1047,4.1163,874800.0
2014-11-06 14:20:00,10.65,10.67,10.63,10.65,677500.0,4.1163,4.124,4.1086,4.1163,677500.0
2014-11-06 14:30:00,10.65,10.7,10.63,10.7,1055800.0,4.1163,4.1356,4.1086,4.1356,1055800.0
2014-11-06 14:40:00,10.7,10.72,10.68,10.7,1474000.0,4.1356,4.1433,4.1279,4.1356,1474000.0
2014-11-06 14:50:00,10.71,10.73,10.7,10.72,651700.0,4.1395,4.1472,4.1356,4.1433,651700.0
2014-11-06 15:00:00,10.72,10.72,10.68,10.69,670800.0,4.1433,4.1433,4.1279,4.1318,670800.0
2014-11-06 15:10:00,10.7,10.71,10.68,10.7,1024100.0,4.1356,4.1395,4.1279,4.1356,1024100.0
2014-11-06 15:20:00,10.7,10.76,10.7,10.75,1075100.0,4.1356,4.1588,4.1356,4.1549,1075100.0
2014-11-06 15:30:00,10.75,10.76,10.74,10.76,935400.0,4.1549,4.1588,4.1511,4.1588,935400.0
2014-11-06 15:40:00,10.76,10.76,10.7,10.75,1554500.0,4.1588,4.1588,4.1356,4.1549,1554500.0
2014-11-06 15:50:00,10.75,10.75,10.72,10.73,2283000.0,4.1549,4.1549,4.1433,4.1472,2283000.0
2014-11-07 09:30:00,10.6,10.76,10.58,10.75,5456100.0,4.097,4.1588,4.0892,4.1549,5456100.0
2014-11-07 09:40:00,10.75,10.94,10.72,10.92,3641600.0,4.1549,4.2284,4.1433,4.2207,3641600.0
2014-11-07 09:50:00,10.92,10.95,10.79,10.86,2219600.0,4.2207,4.2322,4.1704,4.1975,2219600.0
2014-11-07 10:00:00,10.86,10.99,10.85,10.97,1694900.0,4.1975,4.2477,4.1936,4.24,1694900.0
2014-11-07 10:10:00,10.97,10.97,10.87,10.94,1624200.0,4.24,4.24,4.2013,4.2284,1624200.0
2014-11-07 10:20:00,10.94,10.96,10.91,10.95,1000500.0,4.2284,4.2361,4.2168,4.2322,1000500.0
2014-11-07 10:30:00,10.95,11.0,10.91,10.99,1397100.0,4.2322,4.2516,4.2168,4.2477,1397100.0
2014-11-07 10:40:00,10.99,11.04,10.95,11.02,1721900.0,4.2477,4.267,4.2322,4.2593,1721900.0
2014-11-07 10:50:00,11.02,11.1,11.02,11.06,887700.0,4.2593,4.2902,4.2593,4.2748,887700.0
2014-11-07 11:00:00,11.05,11.06,10.98,11.04,1051400.0,4.2709,4.2748,4.2438,4.267,1051400.0
2014-11-07 11:10:00,11.03,11.05,11.0,11.01,409700.0,4.2632,4.2709,4.2516,4.2554,409700.0
2014-11-07 11:20:00,11.02,11.03,10.99,11.01,591100.0,4.2593,4.2632,4.2477,4.2554,591100.0
2014-11-07 11:30:00,11.02,11.06,11.0,11.0,801800.0,4.2593,4.2748,4.2516,4.2516,801800.0
2014-11-07 11:40:00,11.01,11.07,11.01,11.02,539400.0,4.2554,4.2786,4.2554,4.2593,539400.0
2014-11-07 11:50:00,11.02,11.03,10.97,10.97,590200.0,4.2593,4.2632,4.24,4.24,590200.0
2014-11-07 12:00:00,10.98,10.99,10.94,10.97,891000.0,4.2438,4.2477,4.2284,4.24,891000.0
2014-11-07 12:10:00,10.98,11.02,10.98,11.01,403600.0,4.2438,4.2593,4.2438,4.2554,403600.0
2014-11-07 12:20:00,11.0,11.01,10.91,10.92,1245000.0,4.2516,4.2554,4.2168,4.2207,1245000.0
2014-11-07 12:30:00,10.93,10.93,10.86,10.87,724900.0,4.2245,4.2245,4.1975,4.2013,724900.0
2014-11-07 12:40:00,10.87,10.92,10.86,10.89,1107300.0,4.2013,4.2207,4.1975,4.2091,1107300.0
2014-11-07 12:50:00,10.89,10.9,10.85,10.87,683500.0,4.2091,4.2129,4.1936,4.2013,683500.0
2014-11-07 13:00:00,10.86,10.93,10.86,10.92,517000.0,4.1975,4.2245,4.1975,4.2207,517000.0
2014-11-07 13:10:00,10.92,10.92,10.85,10.86,488600.0,4.2207,4.2207,4.1936,4.1975,488600.0
2014-11-07 13:20:00,10.86,10.9,10.85,10.85,580600.0,4.1975,4.2129,4.1936,4.1936,580600.0
2014-11-07 13:30:00,10.85,10.87,10.84,10.85,1098200.0,4.1936,4.2013,4.1897,4.1936,1098200.0
2014-11-07 13:40:00,10.85,10.87,10.83,10.87,405900.0,4.1936,4.2013,4.1859,4.2013,405900.0
2014-11-07 13:50:00,10.87,10.89,10.81,10.83,740000.0,4.2013,4.2091,4.1781,4.1859,740000.0
2014-11-07 14:00:00,10.83,10.86,10.8,10.84,839500.0,4.1859,4.1975,4.1743,4.1897,839500.0
2014-11-07 14:10:00,10.84,10.86,10.82,10.85,533900.0,4.1897,4.1975,4.182,4.1936,533900.0
2014-11-07 14:20:00,10.85,10.86,10.8,10.83,552000.0,4.1936,4.1975,4.1743,4.1859,552000.0
2014-11-07 14:30:00,10.83,10.86,10.81,10.84,620000.0,4.1859,4.1975,4.1781,4.1897,620000.0
2014-11-07 14:40:00,10.84,10.87,10.84,10.86,540800.0,4.1897,4.2013,4.1897,4.1975,540800.0
2014-11-07 14:50:00,10.85,10.87,10.84,10.86,476900.0,4.1936,4.2013,4.1897,4.1975,476900.0
2014-11-07 15:00:00,10.85,10.89,10.85,10.86,535500.0,4.1936,4.2091,4.1936,4.1975,535500.0
2014-11-07 15:10:00,10.86,10.9,10.86,10.88,428800.0,4.1975,4.2129,4.1975,4.2052,428800.0
2014-11-07 15:20:00,10.88,10.9,10.88,10.89,405700.0,4.2052,4.2129,4.2052,4.2091,405700.0
2014-11-07 15:30:00,10.89,10.92,10.87,10.89,904800.0,4.2091,4.2207,4.2013,4.2091,904800.0
2014-11-07 15:40:00,10.9,10.91,10.88,10.88,670400.0,4.2129,4.2168,4.2052,4.2052,670400.0
2014-11-07 15:50:00,10.88,10.9,10.88,10.9,968300.0,4.2052,4.2129,4.2052,4.2129,968300.0
2014-11-10 09:30:00,10.82,10.87,10.72,10.75,2539800.0,4.182,4.2013,4.1433,4.1549,2539800.0
2014-11-10 09:40:00,10.75,10.85,10.74,10.83,1030200.0,4.1549,4.1936,4.1511,4.1859,1030200.0
2014-11-10 09:50:00,10.82,10.9,10.75,10.77,1731000.0,4.182,4.2129,4.1549,4.1627,1731000.0
2014-11-10 10:00:00,10.76,10.76,10.65,10.68,1977000.0,4.1588,4.1588,4.1163,4.1279,1977000.0
2014-11-10 10:10:00,10.68,10.71,10.64,10.68,940000.0,4.1279,4.1395,4.1124,4.1279,940000.0
2014-11-10 10:20:00,10.68,10.72,10.66,10.69,1095900.0,4.1279,4.1433,4.1202,4.1318,1095900.0
2014-11-10 10:30:00,10.68,10.71,10.66,10.69,801700.0,4.1279,4.1395,4.1202,4.1318,801700.0
2014-11-10 10:40:00,10.7,10.79,10.7,10.75,636300.0,4.1356,4.1704,4.1356,4.1549,636300.0
2014-11-10 10:50:00,10.75,10.76,10.69,10.7,568000.0,4.1549,4.1588,4.1318,4.1356,568000.0
2014-11-10 11:00:00,10.7,10.71,10.62,10.65,803000.0,4.1356,4.1395,4.1047,4.1163,803000.0
2014-11-10 11:10:00,10.65,10.66,10.62,10.66,445700.0,4.1163,4.1202,4.1047,4.1202,445700.0
2014-11-10 11:20:00,10.66,10.68,10.63,10.66,473200.0,4.1202,4.1279,4.1086,4.1202,473200.0
2014-11-10 11:30:00,10.66,10.67,10.6,10.65,911800.0,4.1202,4.124,4.097,4.1163,911800.0
2014-11-10 11:40:00,10.65,10.66,10.61,10.63,503800.0,4.1163,4.1202,4.1008,4.1086,503800.0
2014-11-10 11:50:00,10.64,10.64,10.6,10.61,1240000.0,4.1124,4.1124,4.097,4.1008,1240000.0
2014-11-10 12:00:00,10.6,10.61,10.55,10.58,1021700.0,4.097,4.1008,4.0776,4.0892,1021700.0
2014-11-10 12:10:00,10.58,10.59,10.54,10.57,711000.0,4.0892,4.0931,4.0738,4.0854,711000.0
2014-11-10 12:20:00,10.57,10.61,10.55,10.57,621800.0,4.0854,4.1008,4.0776,4.0854,621800.0
2014-11-10 12:30:00,10.57,10.61,10.56,10.61,708000.0,4.0854,4.1008,4.0815,4.1008,708000.0
2014-11-10 12:40:00,10.61,10.62,10.57,10.57,477400.0,4.1008,4.1047,4.0854,4.0854,477400.0
2014-11-10 12:50:00,10.57,10.62,10.56,10.6,481500.0,4.0854,4.1047,4.0815,4.097,481500.0
2014-11-10 13:00:00,10.61,10.61,10.56,10.57,488400.0,4.1008,4.1008,4.0815,4.0854,488400.0
2014-11-10 13:10:00,10.57,10.59,10.54,10.57,535500.0,4.0854,4.0931,4.0738,4.0854,535500.0
2014-11-10 13:20:00,10.57,10.58,10.55,10.57,518200.0,4.0854,4.0892,4.0776,4.0854,518200.0
2014-11-10 13:30:00,10.58,10.6,10.57,10.59,565000.0,4.0892,4.097,4.0854,4.0931,565000.0
2014-11-10 13:40:00,10.58,10.59,10.57,10.59,361200.0,4.0892,4.0931,4.0854,4.0931,361200.0
2014-11-10 13:50:00,10.58,10.61,10.57,10.59,779900.0,4.0892,4.1008,4.0854,4.0931,779900.0
2014-11-10 14:00:00,10.58,10.6,10.55,10.57,477300.0,4.0892,4.097,4.0776,4.0854,477300.0
2014-11-10 14:10:00,10.57,10.61,10.55,10.58,1052200.0,4.0854,4.1008,4.0776,4.0892,1052200.0
2014-11-10 14:20:00,10.58,10.59,10.55,10.56,675400.0,4.0892,4.0931,4.0776,4.0815,675400.0
2014-11-10 14:30:00,10.56,10.57,10.53,10.55,350200.0,4.0815,4.0854,4.0699,4.0776,350200.0
2014-11-10 14:40:00,10.55,10.57,10.53,10.54,594100.0,4.0776,4.0854,4.0699,4.0738,594100.0
2014-11-10 14:50:00,10.54,10.58,10.53,10.56,437800.0,4.0738,4.0892,4.0699,4.0815,437800.0
2014-11-10 15:00:00,10.57,10.59,10.55,10.56,370000.0,4.0854,4.0931,4.0776,4.0815,370000.0
2014-11-10 15:10:00,10.57,10.6,10.55,10.56,550500.0,4.0854,4.097,4.0776,4.0815,550500.0
2014-11-10 15:20:00,10.57,10.62,10.57,10.62,681100.0,4.0854,4.1047,4.0854,4.1047,681100.0
2014-11-10 15:30:00,10.62,10.63,10.6,10.6,822400.0,4.1047,4.1086,4.097,4.097,822400.0
2014-11-10 15:40:00,10.61,10.63,10.59,10.61,1143100.0,4.1008,4.1086,4.0931,4.1008,1143100.0
2014-11-10 15:50:00,10.61,10.63,10.6,10.61,1675700.0,4.1008,4.1086,4.097,4.1008,1675700.0
2014-11-11 09:30:00,10.35,10.42,10.27,10.41,3813400.0,4.0003,4.0274,3.9694,4.0235,3813400.0
2014-11-11 09:40:00,10.4,10.42,10.31,10.34,1625000.0,4.0197,4.0274,3.9849,3.9965,1625000.0
2014-11-11 09:50:00,10.33,10.36,10.25,10.32,2161700.0,3.9926,4.0042,3.9617,3.9887,2161700.0
2014-11-11 10:00:00,10.33,10.48,10.31,10.47,2349000.0,3.9926,4.0506,3.9849,4.0467,2349000.0
2014-11-11 10:10:00,10.47,10.52,10.42,10.51,1234300.0,4.0467,4.066,4.0274,4.0622,1234300.0
2014-11-11 10:20:00,10.52,10.52,10.45,10.49,1097500.0,4.066,4.066,4.039,4.0545,1097500.0
2014-11-11 10:30:00,10.49,10.51,10.46,10.48,667200.0,4.0545,4.0622,4.0429,4.0506,667200.0
2014-11-11 10:40:00,10.48,10.53,10.47,10.48,651400.0,4.0506,4.0699,4.0467,4.0506,651400.0
2014-11-11 10:50:00,10.47,10.52,10.47,10.48,624900.0,4.0467,4.066,4.0467,4.0506,624900.0
2014-11-11 11:00:00,10.48,10.49,10.41,10.42,700900.0,4.0506,4.0545,4.0235,4.0274,700900.0
2014-11-11 11:10:00,10.42,10.43,10.4,10.42,1900800.0,4.0274,4.0313,4.0197,4.0274,1900800.0
2014-11-11 11:20:00,10.42,10.43,10.37,10.41,791900.0,4.0274,4.0313,4.0081,4.0235,791900.0
2014-11-11 11:30:00,10.41,10.43,10.34,10.36,680600.0,4.0235,4.0313,3.9965,4.0042,680600.0
2014-11-11 11:40:00,10.35,10.37,10.31,10.36,371700.0,4.0003,4.0081,3.9849,4.0042,371700.0
2014-11-11 11:50:00,10.35,10.38,10.34,10.37,405200.0,4.0003,4.0119,3.9965,4.0081,405200.0
2014-11-11 12:00:00,10.37,10.44,10.37,10.41,493300.0,4.0081,4.0351,4.0081,4.0235,493300.0
2014-11-11 12:10:00,10.41,10.42,10.36,10.37,391700.0,4.0235,4.0274,4.0042,4.0081,391700.0
2014-11-11 12:20:00,10.37,10.44,10.37,10.44,483800.0,4.0081,4.0351,4.0081,4.0351,483800.0
2014-11-11 12:30:00,10.44,10.49,10.42,10.47,1414900.0,4.0351,4.0545,4.0274,4.0467,1414900.0
2014-11-11 12:40:00,10.48,10.5,10.4,10.43,400000.0,4.0506,4.0583,4.0197,4.0313,400000.0
2014-11-11 12:50:00,10.43,10.47,10.41,10.46,579600.0,4.0313,4.0467,4.0235,4.0429,579600.0
2014-11-11 13:00:00,10.46,10.52,10.43,10.51,944600.0,4.0429,4.066,4.0313,4.0622,944600.0
2014-11-11 13:10:00,10.51,10.51,10.47,10.5,540900.0,4.0622,4.0622,4.0467,4.0583,540900.0
2014-11-11 13:20:00,10.5,10.53,10.47,10.47,601500.0,4.0583,4.0699,4.0467,4.0467,601500.0
2014-11-11 13:30:00,10.48,10.54,10.47,10.54,686200.0,4.0506,4.0738,4.0467,4.0738,686200.0
2014-11-11 13:40:00,10.54,10.55,10.49,10.53,454700.0,4.0738,4.0776,4.0545,4.0699,454700.0
2014-11-11 13:50:00,10.53,10.57,10.49,10.57,450700.0,4.0699,4.0854,4.0545,4.0854,450700.0
2014-11-11 14:00:00,10.57,10.65,10.55,10.65,852800.0,4.0854,4.1163,4.0776,4.1163,852800.0
2014-11-11 14:10:00,10.64,10.65,10.6,10.62,533700.0,4.1124,4.1163,4.097,4.1047,533700.0
2014-11-11 14:20:00,10.63,10.64,10.61,10.64,255800.0,4.1086,4.1124,4.1008,4.1124,255800.0
2014-11-11 14:30:00,10.63,10.63,10.58,10.62,442600.0,4.1086,4.1086,4.0892,4.1047,442600.0
2014-11-11 14:40:00,10.62,10.63,10.6,10.62,636200.0,4.1047,4.1086,4.097,4.1047,636200.0
2014-11-11 14:50:00,10.62,10.63,10.59,10.61,477200.0,4.1047,4.1086,4.0931,4.1008,477200.0
2014-11-11 15:00:00,10.62,10.62,10.61,10.62,354600.0,4.1047,4.1047,4.1008,4.1047,354600.0
2014-11-11 15:10:00,10.61,10.62,10.58,10.61,343300.0,4.1008,4.1047,4.0892,4.1008,343300.0
2014-11-11 15:20:00,10.61,10.62,10.6,10.61,527800.0,4.1008,4.1047,4.097,4.1008,527800.0
2014-11-11 15:30:00,10.61,10.63,10.6,10.62,522600.0,4.1008,4.1086,4.097,4.1047,522600.0
2014-11-11 15:40:00,10.63,10.66,10.62,10.66,786000.0,4.1086,4.1202,4.1047,4.1202,786000.0
2014-11-11 15:50:00,10.65,10.66,10.62,10.65,1512700.0,4.1163,4.1202,4.1047,4.1163,1512700.0
2014-11-12 09:30:00,10.66,10.89,10.64,10.87,2280100.0,4.1202,4.2091,4.1124,4.2013,2280100.0
2014-11-12 09:40:00,10.87,10.88,10.82,10.88,1870700.0,4.2013,4.2052,4.182,4.2052,1870700.0
2014-11-12 09:50:00,10.88,10.98,10.87,10.93,2570600.0,4.2052,4.2438,4.2013,4.2245,2570600.0
2014-11-12 10:00:00,10.92,11.02,10.92,10.99,1847400.0,4.2207,4.2593,4.2207,4.2477,1847400.0
2014-11-12 10:10:00,11.0,11.03,10.9,10.94,1256400.0,4.2516,4.2632,4.2129,4.2284,1256400.0
2014-11-12 10:20:00,10.94,10.98,10.9,10.91,920100.0,4.2284,4.2438,4.2129,4.2168,920100.0
2014-11-12 10:30:00,10.91,10.95,10.87,10.92,940100.0,4.2168,4.2322,4.2013,4.2207,940100.0
2014-11-12 10:40:00,10.92,10.92,10.86,10.88,626700.0,4.2207,4.2207,4.1975,4.2052,626700.0
2014-11-12 10:50:00,10.88,10.91,10.83,10.84,646500.0,4.2052,4.2168,4.1859,4.1897,646500.0
2014-11-12 11:00:00,10.83,10.84,10.79,10.82,638100.0,4.1859,4.1897,4.1704,4.182,638100.0
2014-11-12 11:10:00,10.83,10.88,10.81,10.85,467100.0,4.1859,4.2052,4.1781,4.1936,467100.0
2014-11-12 11:20:00,10.86,10.9,10.85,10.86,554100.0,4.1975,4.2129,4.1936,4.1975,554100.0
2014-11-12 11:30:00,10.86,10.86,10.81,10.85,474600.0,4.1975,4.1975,4.1781,4.1936,474600.0
2014-11-12 11:40:00,10.85,10.85,10.74,10.75,726800.0,4.1936,4.1936,4.1511,4.1549,726800.0
2014-11-12 11:50:00,10.75,10.81,10.74,10.78,388500.0,4.1549,4.1781,4.1511,4.1665,388500.0
2014-11-12 12:00:00,10.77,10.79,10.68,10.68,648800.0,4.1627,4.1704,4.1279,4.1279,648800.0
2014-11-12 12:10:00,10.68,10.74,10.67,10.71,744900.0,4.1279,4.1511,4.124,4.1395,744900.0
2014-11-12 12:20:00,10.71,10.74,10.7,10.72,537700.0,4.1395,4.1511,4.1356,4.1433,537700.0
2014-11-12 12:30:00,10.72,10.75,10.66,10.7,949500.0,4.1433,4.1549,4.1202,4.1356,949500.0
2014-11-12 12:40:00,10.7,10.7,10.64,10.66,598800.0,4.1356,4.1356,4.1124,4.1202,598800.0
2014-11-12 12:50:00,10.66,10.68,10.64,10.67,350700.0,4.1202,4.1279,4.1124,4.124,350700.0
2014-11-12 13:00:00,10.67,10.68,10.64,10.65,521900.0,4.124,4.1279,4.1124,4.1163,521900.0
2014-11-12 13:10:00,10.65,10.66,10.61,10.62,483700.0,4.1163,4.1202,4.1008,4.1047,483700.0
2014-11-12 13:20:00,10.62,10.64,10.6,10.62,458000.0,4.1047,4.1124,4.097,4.1047,458000.0
2014-11-12 13:30:00,10.62,10.65,10.62,10.63,464800.0,4.1047,4.1163,4.1047,4.1086,464800.0
2014-11-12 13:40:00,10.63,10.64,10.61,10.61,234400.0,4.1086,4.1124,4.1008,4.1008,234400.0
2014-11-12 13:50:00,10.61,10.62,10.57,10.59,929100.0,4.1008,4.1047,4.0854,4.0931,929100.0
2014-11-12 14:00:00,10.59,10.62,10.57,10.59,283000.0,4.0931,4.1047,4.0854,4.0931,283000.0
2014-11-12 14:10:00,10.6,10.6,10.52,10.59,584600.0,4.097,4.097,4.066,4.0931,584600.0
2014-11-12 14:20:00,10.59,10.59,10.54,10.56,257900.0,4.0931,4.0931,4.0738,4.0815,257900.0
2014-11-12 14:30:00,10.57,10.58,10.55,10.58,429200.0,4.0854,4.0892,4.0776,4.0892,429200.0
2014-11-12 14:40:00,10.57,10.58,10.53,10.54,356700.0,4.0854,4.0892,4.0699,4.0738,356700.0
2014-11-12 14:50:00,10.54,10.55,10.53,10.54,439400.0,4.0738,4.0776,4.0699,4.0738,439400.0
2014-11-12 15:00:00,10.54,10.57,10.52,10.55,842100.0,4.0738,4.0854,4.066,4.0776,842100.0
2014-11-12 15:10:00,10.56,10.57,10.54,10.56,315600.0,4.0815,4.0854,4.0738,4.0815,315600.0
2014-11-12 15:20:00,10.57,10.57,10.53,10.54,405000.0,4.0854,4.0854,4.0699,4.0738,405000.0
2014-11-12 15:30:00,10.54,10.57,10.53,10.57,840000.0,4.0738,4.0854,4.0699,4.0854,840000.0
2014-11-12 15:40:00,10.57,10.59,10.56,10.57,712100.0,4.0854,4.0931,4.0815,4.0854,712100.0
2014-11-12 15:50:00,10.56,10.59,10.54,10.57,1171600.0,4.0815,4.0931,4.0738,4.0854,1171600.0
2014-11-13 09:30:00,10.62,10.68,10.56,10.63,1501600.0,4.1047,4.1279,4.0815,4.1086,1501600.0
2014-11-13 09:40:00,10.63,10.64,10.51,10.57,681400.0,4.1086,4.1124,4.0622,4.0854,681400.0
2014-11-13 09:50:00,10.57,10.6,10.51,10.52,557500.0,4.0854,4.097,4.0622,4.066,557500.0
2014-11-13 10:00:00,10.53,10.53,10.43,10.49,843900.0,4.0699,4.0699,4.0313,4.0545,843900.0
2014-11-13 10:10:00,10.49,10.54,10.47,10.5,774900.0,4.0545,4.0738,4.0467,4.0583,774900.0
2014-11-13 10:20:00,10.5,10.53,10.49,10.49,815300.0,4.0583,4.0699,4.0545,4.0545,815300.0
2014-11-13 10:30:00,10.49,10.51,10.49,10.51,467200.0,4.0545,4.0622,4.0545,4.0622,467200.0
2014-11-13 10:40:00,10.51,10.54,10.5,10.52,416500.0,4.0622,4.0738,4.0583,4.066,416500.0
2014-11-13 10:50:00,10.53,10.53,10.5,10.51,569800.0,4.0699,4.0699,4.0583,4.0622,569800.0
2014-11-13 11:00:00,10.51,10.52,10.47,10.47,723700.0,4.0622,4.066,4.0467,4.0467,723700.0
2014-11-13 11:10:00,10.47,10.47,10.4,10.43,764400.0,4.0467,4.0467,4.0197,4.0313,764400.0
2014-11-13 11:20:00,10.43,10.46,10.41,10.42,719400.0,4.0313,4.0429,4.0235,4.0274,719400.0
2014-11-13 11:30:00,10.42,10.43,10.34,10.35,789800.0,4.0274,4.0313,3.9965,4.0003,789800.0
2014-11-13 11:40:00,10.35,10.38,10.32,10.32,663900.0,4.0003,4.0119,3.9887,3.9887,663900.0
2014-11-13 11:50:00,10.32,10.38,10.31,10.37,1010900.0,3.9887,4.0119,3.9849,4.0081,1010900.0
2014-11-13 12:00:00,10.37,10.41,10.29,10.33,1280200.0,4.0081,4.0235,3.9772,3.9926,1280200.0
2014-11-13 12:10:00,10.33,10.36,10.3,10.32,1224300.0,3.9926,4.0042,3.981,3.9887,1224300.0
2014-11-13 12:20:00,10.31,10.33,10.3,10.33,514400.0,3.9849,3.9926,3.981,3.9926,514400.0
2014-11-13 12:30:00,10.33,10.37,10.32,10.35,986900.0,3.9926,4.0081,3.9887,4.0003,986900.0
2014-11-13 12:40:00,10.35,10.35,10.3,10.3,560500.0,4.0003,4.0003,3.981,3.981,560500.0
2014-11-13 12:50:00,10.3,10.33,10.29,10.29,918000.0,3.981,3.9926,3.9772,3.9772,918000.0
2014-11-13 13:00:00,10.29,10.3,10.25,10.27,992600.0,3.9772,3.981,3.9617,3.9694,992600.0
2014-11-13 13:10:00,10.27,10.31,10.25,10.3,601100.0,3.9694,3.9849,3.9617,3.981,601100.0
2014-11-13 13:20:00,10.29,10.31,10.28,10.29,559200.0,3.9772,3.9849,3.9733,3.9772,559200.0
2014-11-13 13:30:00,10.3,10.3,10.25,10.27,766300.0,3.981,3.981,3.9617,3.9694,766300.0
2014-11-13 13:40:00,10.27,10.28,10.21,10.22,1227800.0,3.9694,3.9733,3.9462,3.9501,1227800.0
2014-11-13 13:50:00,10.22,10.25,10.21,10.21,1144600.0,3.9501,3.9617,3.9462,3.9462,1144600.0
2014-11-13 14:00:00,10.21,10.23,10.15,10.16,1416500.0,3.9462,3.954,3.923,3.9269,1416500.0
2014-11-13 14:10:00,10.15,10.16,10.09,10.13,1743600.0,3.923,3.9269,3.8999,3.9153,1743600.0
2014-11-13 14:20:00,10.13,10.15,10.11,10.14,620100.0,3.9153,3.923,3.9076,3.9192,620100.0
2014-11-13 14:30:00,10.15,10.17,10.14,10.15,881400.0,3.923,3.9308,3.9192,3.923,881400.0
2014-11-13 14:40:00,10.15,10.24,10.15,10.22,853800.0,3.923,3.9578,3.923,3.9501,853800.0
2014-11-13 14:50:00,10.22,10.23,10.15,10.18,1272100.0,3.9501,3.954,3.923,3.9346,1272100.0
2014-11-13 15:00:00,10.18,10.19,10.16,10.18,817900.0,3.9346,3.9385,3.9269,3.9346,817900.0
2014-11-13 15:10:00,10.18,10.19,10.16,10.18,613100.0,3.9346,3.9385,3.9269,3.9346,613100.0
2014-11-13 15:20:00,10.18,10.18,10.13,10.13,1101100.0,3.9346,3.9346,3.9153,3.9153,1101100.0
2014-11-13 15:30:00,10.13,10.16,10.09,10.13,3021100.0,3.9153,3.9269,3.8999,3.9153,3021100.0
2014-11-13 15:40:00,10.13,10.21,10.13,10.2,2421700.0,3.9153,3.9462,3.9153,3.9424,2421700.0
2014-11-13 15:50:00,10.2,10.22,10.17,10.19,2136700.0,3.9424,3.9501,3.9308,3.9385,2136700.0
2014-11-14 09:30:00,9.61,9.82,9.56,9.63,5739200.0,3.7143,3.7955,3.695,3.7221,5739200.0
2014-11-14 09:40:00,9.63,9.66,9.51,9.54,2961500.0,3.7221,3.7337,3.6757,3.6873,2961500.0
2014-11-14 09:50:00,9.54,9.61,9.53,9.59,2426600.0,3.6873,3.7143,3.6834,3.7066,2426600.0
2014-11-14 10:00:00,9.59,9.69,9.59,9.64,2819400.0,3.7066,3.7452,3.7066,3.7259,2819400.0
2014-11-14 10:10:00,9.64,9.67,9.59,9.6,1885100.0,3.7259,3.7375,3.7066,3.7105,1885100.0
2014-11-14 10:20:00,9.6,9.63,9.55,9.6,2400000.0,3.7105,3.7221,3.6911,3.7105,2400000.0
2014-11-14 10:30:00,9.6,9.65,9.58,9.65,2604000.0,3.7105,3.7298,3.7027,3.7298,2604000.0
2014-11-14 10:40:00,9.65,9.68,9.63,9.64,1878000.0,3.7298,3.7414,3.7221,3.7259,1878000.0
2014-11-14 10:50:00,9.63,9.67,9.61,9.63,1606100.0,3.7221,3.7375,3.7143,3.7221,1606100.0
2014-11-14 11:00:00,9.63,9.64,9.55,9.57,1739200.0,3.7221,3.7259,3.6911,3.6989,1739200.0
2014-11-14 11:10:00,9.57,9.62,9.57,9.62,1205600.0,3.6989,3.7182,3.6989,3.7182,1205600.0
2014-11-14 11:20:00,9.61,9.68,9.61,9.63,1553200.0,3.7143,3.7414,3.7143,3.7221,1553200.0
2014-11-14 11:30:00,9.63,9.69,9.61,9.68,1679400.0,3.7221,3.7452,3.7143,3.7414,1679400.0
2014-11-14 11:40:00,9.68,9.72,9.67,9.69,1729700.0,3.7414,3.7568,3.7375,3.7452,1729700.0
2014-11-14 11:50:00,9.69,9.78,9.69,9.77,1250400.0,3.7452,3.78,3.7452,3.7762,1250400.0
2014-11-14 12:00:00,9.77,9.81,9.75,9.78,2032500.0,3.7762,3.7916,3.7684,3.78,2032500.0
2014-11-14 12:10:00,9.77,9.85,9.77,9.81,1216800.0,3.7762,3.8071,3.7762,3.7916,1216800.0
2014-11-14 12:20:00,9.81,9.83,9.8,9.82,682400.0,3.7916,3.7994,3.7878,3.7955,682400.0
2014-11-14 12:30:00,9.83,9.85,9.81,9.85,990100.0,3.7994,3.8071,3.7916,3.8071,990100.0
2014-11-14 12:40:00,9.85,9.94,9.84,9.91,1351300.0,3.8071,3.8419,3.8032,3.8303,1351300.0
2014-11-14 12:50:00,9.91,9.93,9.89,9.9,1225300.0,3.8303,3.838,3.8225,3.8264,1225300.0
2014-11-14 13:00:00,9.9,9.94,9.88,9.88,1178400.0,3.8264,3.8419,3.8187,3.8187,1178400.0
2014-11-14 13:10:00,9.88,9.89,9.8,9.87,1067200.0,3.8187,3.8225,3.7878,3.8148,1067200.0
2014-11-14 13:20:00,9.87,9.93,9.86,9.86,661200.0,3.8148,3.838,3.811,3.811,661200.0
2014-11-14 13:30:00,9.86,9.89,9.83,9.84,695700.0,3.811,3.8225,3.7994,3.8032,695700.0
2014-11-14 13:40:00,9.83,9.88,9.83,9.85,406400.0,3.7994,3.8187,3.7994,3.8071,406400.0
2014-11-14 13:50:00,9.85,9.86,9.8,9.81,858900.0,3.8071,3.811,3.7878,3.7916,858900.0
2014-11-14 14:00:00,9.82,9.89,9.79,9.88,881300.0,3.7955,3.8225,3.7839,3.8187,881300.0
2014-11-14 14:10:00,9.88,9.96,9.88,9.95,634400.0,3.8187,3.8496,3.8187,3.8457,634400.0
2014-11-14 14:20:00,9.95,9.96,9.93,9.93,515800.0,3.8457,3.8496,3.838,3.838,515800.0
2014-11-14 14:30:00,9.93,9.94,9.92,9.93,712200.0,3.838,3.8419,3.8341,3.838,712200.0
2014-11-14 14:40:00,9.93,9.93,9.88,9.9,754800.0,3.838,3.838,3.8187,3.8264,754800.0
2014-11-14 14:50:00,9.89,9.91,9.88,9.9,517400.0,3.8225,3.8303,3.8187,3.8264,517400.0
2014-11-14 15:00:00,9.91,9.99,9.9,9.99,1091600.0,3.8303,3.8612,3.8264,3.8612,1091600.0
2014-11-14 15:10:00,9.99,10.04,9.96,9.96,974800.0,3.8612,3.8805,3.8496,3.8496,974800.0
2014-11-14 15:20:00,9.96,10.0,9.96,9.96,429100.0,3.8496,3.8651,3.8496,3.8496,429100.0
2014-11-14 15:30:00,9.96,9.98,9.96,9.96,960100.0,3.8496,3.8573,3.8496,3.8496,960100.0
2014-11-14 15:40:00,9.96,9.98,9.92,9.93,1245400.0,3.8496,3.8573,3.8341,3.838,1245400.0
2014-11-14 15:50:00,9.93,9.98,9.92,9.95,2195400.0,3.838,3.8573,3.8341,3.8457,2195400.0
2014-11-17 09:30:00,9.91,9.94,9.78,9.85,1855500.0,3.8303,3.8419,3.78,3.8071,1855500.0
2014-11-17 09:40:00,9.85,9.85,9.76,9.8,1355000.0,3.8071,3.8071,3.7723,3.7878,1355000.0
2014-11-17 09:50:00,9.8,9.83,9.72,9.74,729200.0,3.7878,3.7994,3.7568,3.7646,729200.0
2014-11-17 10:00:00,9.74,9.78,9.67,9.69,1138300.0,3.7646,3.78,3.7375,3.7452,1138300.0
2014-11-17 10:10:00,9.69,9.69,9.63,9.64,1579100.0,3.7452,3.7452,3.7221,3.7259,1579100.0
2014-11-17 10:20:00,9.64,9.67,9.61,9.67,1286700.0,3.7259,3.7375,3.7143,3.7375,1286700.0
2014-11-17 10:30:00,9.67,9.68,9.55,9.56,1726500.0,3.7375,3.7414,3.6911,3.695,1726500.0
2014-11-17 10:40:00,9.56,9.6,9.55,9.6,1214700.0,3.695,3.7105,3.6911,3.7105,1214700.0
2014-11-17 10:50:00,9.59,9.62,9.58,9.61,936300.0,3.7066,3.7182,3.7027,3.7143,936300.0
2014-11-17 11:00:00,9.61,9.62,9.59,9.62,709800.0,3.7143,3.7182,3.7066,3.7182,709800.0
2014-11-17 11:10:00,9.62,9.64,9.61,9.63,1554800.0,3.7182,3.7259,3.7143,3.7221,1554800.0
2014-11-17 11:20:00,9.63,9.63,9.57,9.58,710100.0,3.7221,3.7221,3.6989,3.7027,710100.0
2014-11-17 11:30:00,9.58,9.6,9.57,9.59,304800.0,3.7027,3.7105,3.6989,3.7066,304800.0
2014-11-17 11:40:00,9.59,9.62,9.56,9.57,422200.0,3.7066,3.7182,3.695,3.6989,422200.0
2014-11-17 11:50:00,9.56,9.6,9.56,9.59,689800.0,3.695,3.7105,3.695,3.7066,689800.0
2014-11-17 12:00:00,9.58,9.62,9.58,9.58,745900.0,3.7027,3.7182,3.7027,3.7027,745900.0
2014-11-17 12:10:00,9.59,9.59,9.55,9.55,672200.0,3.7066,3.7066,3.6911,3.6911,672200.0
2014-11-17 12:20:00,9.54,9.54,9.5,9.51,1005800.0,3.6873,3.6873,3.6718,3.6757,1005800.0
2014-11-17 12:30:00,9.51,9.52,9.36,9.38,2837300.0,3.6757,3.6795,3.6177,3.6254,2837300.0
2014-11-17 12:40:00,9.38,9.43,9.38,9.42,1222600.0,3.6254,3.6448,3.6254,3.6409,1222600.0
2014-11-17 12:50:00,9.42,9.42,9.33,9.33,1410600.0,3.6409,3.6409,3.6061,3.6061,1410600.0
2014-11-17 13:00:00,9.34,9.36,9.3,9.31,1510900.0,3.61,3.6177,3.5945,3.5984,1510900.0
2014-11-17 13:10:00,9.3,9.33,9.28,9.3,1484000.0,3.5945,3.6061,3.5868,3.5945,1484000.0
2014-11-17 13:20:00,9.3,9.35,9.29,9.34,1305900.0,3.5945,3.6138,3.5906,3.61,1305900.0
2014-11-17 13:30:00,9.33,9.4,9.33,9.38,1149100.0,3.6061,3.6332,3.6061,3.6254,1149100.0
2014-11-17 13:40:00,9.38,9.43,9.37,9.39,1201600.0,3.6254,3.6448,3.6216,3.6293,1201600.0
2014-11-17 13:50:00,9.39,9.41,9.36,9.36,788900.0,3.6293,3.637,3.6177,3.6177,788900.0
2014-11-17 14:00:00,9.36,9.38,9.32,9.32,769900.0,3.6177,3.6254,3.6022,3.6022,769900.0
2014-11-17 14:10:00,9.32,9.35,9.32,9.33,356300.0,3.6022,3.6138,3.6022,3.6061,356300.0
2014-11-17 14:20:00,9.33,9.34,9.3,9.32,545000.0,3.6061,3.61,3.5945,3.6022,545000.0
2014-11-17 14:30:00,9.32,9.35,9.31,9.33,569500.0,3.6022,3.6138,3.5984,3.6061,569500.0
2014-11-17 14:40:00,9.33,9.36,9.33,9.35,657800.0,3.6061,3.6177,3.6061,3.6138,657800.0
2014-11-17 14:50:00,9.35,9.35,9.32,9.32,786100.0,3.6138,3.6138,3.6022,3.6022,786100.0
2014-11-17 15:00:00,9.32,9.33,9.29,9.32,802600.0,3.6022,3.6061,3.5906,3.6022,802600.0
2014-11-17 15:10:00,9.31,9.32,9.3,9.3,378100.0,3.5984,3.6022,3.5945,3.5945,378100.0
2014-11-17 15:20:00,9.31,9.31,9.3,9.3,438200.0,3.5984,3.5984,3.5945,3.5945,438200.0
2014-11-17 15:30:00,9.31,9.35,9.3,9.32,1683200.0,3.5984,3.6138,3.5945,3.6022,1683200.0
2014-11-17 15:40:00,9.33,9.33,9.27,9.3,2351200.0,3.6061,3.6061,3.5829,3.5945,2351200.0
2014-11-17 15:50:00,9.3,9.34,9.28,9.34,3241900.0,3.5945,3.61,3.5868,3.61,3241900.0
2014-11-18 09:30:00,9.23,9.33,9.18,9.22,3368600.0,3.5675,3.6061,3.5481,3.5636,3368600.0
2014-11-18 09:40:00,9.22,9.3,9.1,9.1,2345200.0,3.5636,3.5945,3.5172,3.5172,2345200.0
2014-11-18 09:50:00,9.11,9.11,9.01,9.02,2740100.0,3.5211,3.5211,3.4824,3.4863,2740100.0
2014-11-18 10:00:00,9.03,9.15,9.01,9.07,2803000.0,3.4902,3.5365,3.4824,3.5056,2803000.0
2014-11-18 10:10:00,9.08,9.11,9.04,9.04,1672000.0,3.5095,3.5211,3.494,3.494,1672000.0
2014-11-18 10:20:00,9.04,9.05,9.01,9.02,1726600.0,3.494,3.4979,3.4824,3.4863,1726600.0
2014-11-18 10:30:00,9.02,9.02,8.89,8.94,4032700.0,3.4863,3.4863,3.436,3.4554,4032700.0
2014-11-18 10:40:00,8.94,8.95,8.88,8.88,1821200.0,3.4554,3.4592,3.4322,3.4322,1821200.0
2014-11-18 10:50:00,8.89,8.95,8.87,8.93,2394200.0,3.436,3.4592,3.4283,3.4515,2394200.0
2014-11-18 11:00:00,8.94,9.01,8.93,9.0,1682100.0,3.4554,3.4824,3.4515,3.4786,1682100.0
2014-11-18 11:10:00,9.0,9.0,8.94,8.96,1395600.0,3.4786,3.4786,3.4554,3.4631,1395600.0
2014-11-18 11:20:00,8.95,8.99,8.95,8.99,865600.0,3.4592,3.4747,3.4592,3.4747,865600.0
2014-11-18 11:30:00,8.99,9.03,8.95,9.03,1219100.0,3.4747,3.4902,3.4592,3.4902,1219100.0
2014-11-18 11:40:00,9.03,9.08,8.98,9.06,1387300.0,3.4902,3.5095,3.4708,3.5017,1387300.0
2014-11-18 11:50:00,9.07,9.08,9.0,9.01,893900.0,3.5056,3.5095,3.4786,3.4824,893900.0
2014-11-18 12:00:00,9.01,9.13,9.0,9.12,1830400.0,3.4824,3.5288,3.4786,3.5249,1830400.0
2014-11-18 12:10:00,9.11,9.19,9.1,9.17,981800.0,3.5211,3.552,3.5172,3.5443,981800.0
2014-11-18 12:20:00,9.17,9.2,9.13,9.14,804000.0,3.5443,3.5559,3.5288,3.5327,804000.0
2014-11-18 12:30:00,9.15,9.19,9.13,9.18,715700.0,3.5365,3.552,3.5288,3.5481,715700.0
2014-11-18 12:40:00,9.18,9.25,9.17,9.23,1534500.0,3.5481,3.5752,3.5443,3.5675,1534500.0
2014-11-18 12:50:00,9.23,9.4,9.21,9.38,3074500.0,3.5675,3.6332,3.5597,3.6254,3074500.0
2014-11-18 13:00:00,9.37,9.44,9.3,9.31,3666300.0,3.6216,3.6486,3.5945,3.5984,3666300.0
2014-11-18 13:10:00,9.3,9.34,9.22,9.31,2103800.0,3.5945,3.61,3.5636,3.5984,2103800.0
2014-11-18 13:20:00,9.31,9.37,9.28,9.3,1044900.0,3.5984,3.6216,3.5868,3.5945,1044900.0
2014-11-18 13:30:00,9.3,9.31,9.23,9.27,1317900.0,3.5945,3.5984,3.5675,3.5829,1317900.0
2014-11-18 13:40:00,9.26,9.28,9.2,9.21,1503100.0,3.5791,3.5868,3.5559,3.5597,1503100.0
2014-11-18 13:50:00,9.21,9.27,9.19,9.26,1216100.0,3.5597,3.5829,3.552,3.5791,1216100.0
2014-11-18 14:00:00,9.27,9.3,9.24,9.27,1048200.0,3.5829,3.5945,3.5713,3.5829,1048200.0
2014-11-18 14:10:00,9.27,9.29,9.25,9.29,380200.0,3.5829,3.5906,3.5752,3.5906,380200.0
2014-11-18 14:20:00,9.29,9.4,9.28,9.39,927400.0,3.5906,3.6332,3.5868,3.6293,927400.0
2014-11-18 14:30:00,9.39,9.42,9.35,9.38,870900.0,3.6293,3.6409,3.6138,3.6254,870900.0
2014-11-18 14:40:00,9.38,9.39,9.36,9.38,702900.0,3.6254,3.6293,3.6177,3.6254,702900.0
2014-11-18 14:50:00,9.38,9.44,9.36,9.39,1553600.0,3.6254,3.6486,3.6177,3.6293,1553600.0
2014-11-18 15:00:00,9.39,9.42,9.38,9.42,643200.0,3.6293,3.6409,3.6254,3.6409,643200.0
2014-11-18 15:10:00,9.42,9.45,9.41,9.43,758400.0,3.6409,3.6525,3.637,3.6448,758400.0
2014-11-18 15:20:00,9.44,9.47,9.42,9.43,1194000.0,3.6486,3.6602,3.6409,3.6448,1194000.0
2014-11-18 15:30:00,9.43,9.44,9.37,9.42,1407500.0,3.6448,3.6486,3.6216,3.6409,1407500.0
2014-11-18 15:40:00,9.42,9.44,9.39,9.44,1712800.0,3.6409,3.6486,3.6293,3.6486,1712800.0
2014-11-18 15:50:00,9.43,9.44,9.41,9.42,2769800.0,3.6448,3.6486,3.637,3.6409,2769800.0
2014-11-19 09:30:00,9.66,9.68,9.52,9.63,3320300.0,3.7337,3.7414,3.6795,3.7221,3320300.0
2014-11-19 09:40:00,9.64,9.71,9.61,9.64,1674800.0,3.7259,3.753,3.7143,3.7259,1674800.0
2014-11-19 09:50:00,9.64,9.7,9.56,9.59,1600000.0,3.7259,3.7491,3.695,3.7066,1600000.0
2014-11-19 10:00:00,9.58,9.6,9.49,9.5,1781000.0,3.7027,3.7105,3.6679,3.6718,1781000.0
2014-11-19 10:10:00,9.5,9.53,9.43,9.47,1660800.0,3.6718,3.6834,3.6448,3.6602,1660800.0
2014-11-19 10:20:00,9.48,9.55,9.41,9.41,934600.0,3.6641,3.6911,3.637,3.637,934600.0
2014-11-19 10:30:00,9.42,9.46,9.36,9.37,1512700.0,3.6409,3.6564,3.6177,3.6216,1512700.0
2014-11-19 10:40:00,9.36,9.45,9.34,9.44,1419200.0,3.6177,3.6525,3.61,3.6486,1419200.0
2014-11-19 10:50:00,9.44,9.53,9.43,9.49,1139400.0,3.6486,3.6834,3.6448,3.6679,1139400.0
2014-11-19 11:00:00,9.49,9.55,9.44,9.53,753500.0,3.6679,3.6911,3.6486,3.6834,753500.0
2014-11-19 11:10:00,9.53,9.53,9.45,9.52,570900.0,3.6834,3.6834,3.6525,3.6795,570900.0
2014-11-19 11:20:00,9.52,9.53,9.45,9.48,585700.0,3.6795,3.6834,3.6525,3.6641,585700.0
2014-11-19 11:30:00,9.47,9.51,9.47,9.49,473500.0,3.6602,3.6757,3.6602,3.6679,473500.0
2014-11-19 11:40:00,9.49,9.57,9.48,9.52,792300.0,3.6679,3.6989,3.6641,3.6795,792300.0
2014-11-19 11:50:00,9.52,9.58,9.48,9.54,884500.0,3.6795,3.7027,3.6641,3.6873,884500.0
2014-11-19 12:00:00,9.54,9.54,9.48,9.5,515400.0,3.6873,3.6873,3.6641,3.6718,515400.0
2014-11-19 12:10:00,9.5,9.51,9.45,9.48,499900.0,3.6718,3.6757,3.6525,3.6641,499900.0
2014-11-19 12:20:00,9.48,9.49,9.46,9.46,512300.0,3.6641,3.6679,3.6564,3.6564,512300.0
2014-11-19 12:30:00,9.46,9.47,9.43,9.47,848400.0,3.6564,3.6602,3.6448,3.6602,848400.0
2014-11-19 12:40:00,9.46,9.49,9.41,9.43,1427900.0,3.6564,3.6679,3.637,3.6448,1427900.0
2014-11-19 12:50:00,9.44,9.45,9.41,9.45,412000.0,3.6486,3.6525,3.637,3.6525,412000.0
2014-11-19 13:00:00,9.45,9.46,9.41,9.41,555800.0,3.6525,3.6564,3.637,3.637,555800.0
2014-11-19 13:10:00,9.42,9.46,9.39,9.46,707900.0,3.6409,3.6564,3.6293,3.6564,707900.0
2014-11-19 13:20:00,9.46,9.52,9.45,9.47,649500.0,3.6564,3.6795,3.6525,3.6602,649500.0
2014-11-19 13:30:00,9.47,9.52,9.45,9.51,321400.0,3.6602,3.6795,3.6525,3.6757,321400.0
2014-11-19 13:40:00,9.52,9.54,9.48,9.49,684800.0,3.6795,3.6873,3.6641,3.6679,684800.0
2014-11-19 13:50:00,9.49,9.52,9.48,9.52,1403500.0,3.6679,3.6795,3.6641,3.6795,1403500.0
2014-11-19 14:00:00,9.51,9.57,9.51,9.53,1073700.0,3.6757,3.6989,3.6757,3.6834,1073700.0
2014-11-19 14:10:00,9.52,9.56,9.51,9.55,611100.0,3.6795,3.695,3.6757,3.6911,611100.0
2014-11-19 14:20:00,9.56,9.58,9.52,9.55,770600.0,3.695,3.7027,3.6795,3.6911,770600.0
2014-11-19 14:30:00,9.56,9.57,9.47,9.47,914600.0,3.695,3.6989,3.6602,3.6602,914600.0
2014-11-19 14:40:00,9.48,9.51,9.46,9.5,520900.0,3.6641,3.6757,3.6564,3.6718,520900.0
2014-11-19 14:50:00,9.5,9.52,9.45,9.45,504200.0,3.6718,3.6795,3.6525,3.6525,504200.0
2014-11-19 15:00:00,9.45,9.46,9.38,9.4,656500.0,3.6525,3.6564,3.6254,3.6332,656500.0
2014-11-19 15:10:00,9.41,9.44,9.4,9.42,405100.0,3.637,3.6486,3.6332,3.6409,405100.0
2014-11-19 15:20:00,9.42,9.46,9.42,9.45,684700.0,3.6409,3.6564,3.6409,3.6525,684700.0
2014-11-19 15:30:00,9.45,9.53,9.45,9.51,1699700.0,3.6525,3.6834,3.6525,3.6757,1699700.0
2014-11-19 15:40:00,9.52,9.55,9.49,9.5,1177200.0,3.6795,3.6911,3.6679,3.6718,1177200.0
2014-11-19 15:50:00,9.5,9.52,9.48,9.49,1311900.0,3.6718,3.6795,3.6641,3.6679,1311900.0
2014-11-20 09:30:00,9.76,9.83,9.63,9.73,2418300.0,3.7723,3.7994,3.7221,3.7607,2418300.0
2014-11-20 09:40:00,9.74,9.95,9.73,9.89,2630700.0,3.7646,3.8457,3.7607,3.8225,2630700.0
2014-11-20 09:50:00,9.89,9.92,9.88,9.89,1254100.0,3.8225,3.8341,3.8187,3.8225,1254100.0
2014-11-20 10:00:00,9.88,9.9,9.78,9.89,1663000.0,3.8187,3.8264,3.78,3.8225,1663000.0
2014-11-20 10:10:00,9.89,9.9,9.85,9.86,1050700.0,3.8225,3.8264,3.8071,3.811,1050700.0
2014-11-20 10:20:00,9.86,9.9,9.82,9.84,983900.0,3.811,3.8264,3.7955,3.8032,983900.0
2014-11-20 10:30:00,9.84,9.94,9.83,9.93,1197200.0,3.8032,3.8419,3.7994,3.838,1197200.0
2014-11-20 10:40:00,9.93,9.94,9.84,9.85,1308200.0,3.838,3.8419,3.8032,3.8071,1308200.0
2014-11-20 10:50:00,9.85,9.86,9.8,9.81,1235500.0,3.8071,3.811,3.7878,3.7916,1235500.0
2014-11-20 11:00:00,9.81,9.86,9.77,9.77,2169200.0,3.7916,3.811,3.7762,3.7762,2169200.0
2014-11-20 11:10:00,9.77,9.89,9.73,9.87,2283500.0,3.7762,3.8225,3.7607,3.8148,2283500.0
2014-11-20 11:20:00,9.87,9.9,9.85,9.86,550300.0,3.8148,3.8264,3.8071,3.811,550300.0
2014-11-20 11:30:00,9.86,9.89,9.76,9.77,823100.0,3.811,3.8225,3.7723,3.7762,823100.0
2014-11-20 11:40:00,9.77,9.77,9.65,9.7,1267500.0,3.7762,3.7762,3.7298,3.7491,1267500.0
2014-11-20 11:50:00,9.71,9.74,9.67,9.7,835900.0,3.753,3.7646,3.7375,3.7491,835900.0
2014-11-20 12:00:00,9.71,9.72,9.66,9.7,823700.0,3.753,3.7568,3.7337,3.7491,823700.0
2014-11-20 12:10:00,9.7,9.71,9.65,9.67,567300.0,3.7491,3.753,3.7298,3.7375,567300.0
2014-11-20 12:20:00,9.67,9.68,9.6,9.61,1029000.0,3.7375,3.7414,3.7105,3.7143,1029000.0
2014-11-20 12:30:00,9.61,9.66,9.57,9.58,1189700.0,3.7143,3.7337,3.6989,3.7027,1189700.0
2014-11-20 12:40:00,9.58,9.58,9.49,9.53,1355500.0,3.7027,3.7027,3.6679,3.6834,1355500.0
2014-11-20 12:50:00,9.52,9.62,9.52,9.61,508000.0,3.6795,3.7182,3.6795,3.7143,508000.0
2014-11-20 13:00:00,9.61,9.63,9.58,9.6,717800.0,3.7143,3.7221,3.7027,3.7105,717800.0
2014-11-20 13:10:00,9.61,9.65,9.51,9.52,732400.0,3.7143,3.7298,3.6757,3.6795,732400.0
2014-11-20 13:20:00,9.53,9.56,9.5,9.55,368400.0,3.6834,3.695,3.6718,3.6911,368400.0
2014-11-20 13:30:00,9.55,9.62,9.54,9.62,454400.0,3.6911,3.7182,3.6873,3.7182,454400.0
2014-11-20 13:40:00,9.62,9.69,9.61,9.69,723000.0,3.7182,3.7452,3.7143,3.7452,723000.0
2014-11-20 13:50:00,9.68,9.69,9.64,9.65,458800.0,3.7414,3.7452,3.7259,3.7298,458800.0
2014-11-20 14:00:00,9.64,9.68,9.64,9.67,252800.0,3.7259,3.7414,3.7259,3.7375,252800.0
2014-11-20 14:10:00,9.67,9.7,9.66,9.7,329000.0,3.7375,3.7491,3.7337,3.7491,329000.0
2014-11-20 14:20:00,9.69,9.77,9.68,9.77,703800.0,3.7452,3.7762,3.7414,3.7762,703800.0
2014-11-20 14:30:00,9.77,9.78,9.7,9.71,693900.0,3.7762,3.78,3.7491,3.753,693900.0
2014-11-20 14:40:00,9.71,9.74,9.7,9.71,443000.0,3.753,3.7646,3.7491,3.753,443000.0
2014-11-20 14:50:00,9.71,9.71,9.66,9.66,253000.0,3.753,3.753,3.7337,3.7337,253000.0
2014-11-20 15:00:00,9.66,9.68,9.64,9.65,423400.0,3.7337,3.7414,3.7259,3.7298,423400.0
2014-11-20 15:10:00,9.65,9.72,9.64,9.7,1263700.0,3.7298,3.7568,3.7259,3.7491,1263700.0
2014-11-20 15:20:00,9.7,9.71,9.67,9.68,322500.0,3.7491,3.753,3.7375,3.7414,322500.0
2014-11-20 15:30:00,9.69,9.71,9.68,9.69,738100.0,3.7452,3.753,3.7414,3.7452,738100.0
2014-11-20 15:40:00,9.7,9.72,9.67,9.7,1140100.0,3.7491,3.7568,3.7375,3.7491,1140100.0
2014-11-20 15:50:00,9.7,9.73,9.68,9.73,1565800.0,3.7491,3.7607,3.7414,3.7607,1565800.0
2014-11-21 09:30:00,10.13,10.19,10.08,10.16,3819600.0,3.9153,3.9385,3.896,3.9269,3819600.0
2014-11-21 09:40:00,10.16,10.25,10.15,10.23,2160500.0,3.9269,3.9617,3.923,3.954,2160500.0
2014-11-21 09:50:00,10.23,10.33,10.23,10.32,2922200.0,3.954,3.9926,3.954,3.9887,2922200.0
2014-11-21 10:00:00,10.31,10.46,10.31,10.41,2910200.0,3.9849,4.0429,3.9849,4.0235,2910200.0
2014-11-21 10:10:00,10.41,10.43,10.37,10.38,1801200.0,4.0235,4.0313,4.0081,4.0119,1801200.0
2014-11-21 10:20:00,10.38,10.39,10.29,10.34,1637500.0,4.0119,4.0158,3.9772,3.9965,1637500.0
2014-11-21 10:30:00,10.34,10.44,10.29,10.41,1710900.0,3.9965,4.0351,3.9772,4.0235,1710900.0
2014-11-21 10:40:00,10.41,10.45,10.39,10.45,1209700.0,4.0235,4.039,4.0158,4.039,1209700.0
2014-11-21 10:50:00,10.45,10.48,10.43,10.47,1564600.0,4.039,4.0506,4.0313,4.0467,1564600.0
2014-11-21 11:00:00,10.47,10.48,10.36,10.41,919300.0,4.0467,4.0506,4.0042,4.0235,919300.0
2014-11-21 11:10:00,10.4,10.41,10.33,10.34,554300.0,4.0197,4.0235,3.9926,3.9965,554300.0
2014-11-21 11:20:00,10.34,10.39,10.33,10.38,869100.0,3.9965,4.0158,3.9926,4.0119,869100.0
2014-11-21 11:30:00,10.39,10.44,10.35,10.35,706900.0,4.0158,4.0351,4.0003,4.0003,706900.0
2014-11-21 11:40:00,10.35,10.37,10.23,10.24,885400.0,4.0003,4.0081,3.954,3.9578,885400.0
2014-11-21 11:50:00,10.23,10.3,10.23,10.27,1123500.0,3.954,3.981,3.954,3.9694,1123500.0
2014-11-21 12:00:00,10.28,10.31,10.26,10.29,1242200.0,3.9733,3.9849,3.9656,3.9772,1242200.0
2014-11-21 12:10:00,10.28,10.33,10.27,10.32,853300.0,3.9733,3.9926,3.9694,3.9887,853300.0
2014-11-21 12:20:00,10.32,10.35,10.26,10.28,476800.0,3.9887,4.0003,3.9656,3.9733,476800.0
2014-11-21 12:30:00,10.28,10.3,10.25,10.29,544100.0,3.9733,3.981,3.9617,3.9772,544100.0
2014-11-21 12:40:00,10.29,10.42,10.28,10.41,695700.0,3.9772,4.0274,3.9733,4.0235,695700.0
2014-11-21 12:50:00,10.41,10.6,10.35,10.45,3736600.0,4.0235,4.097,4.0003,4.039,3736600.0
2014-11-21 13:00:00,10.46,10.59,10.43,10.59,2537600.0,4.0429,4.0931,4.0313,4.0931,2537600.0
2014-11-21 13:10:00,10.59,10.64,10.53,10.53,2541600.0,4.0931,4.1124,4.0699,4.0699,2541600.0
2014-11-21 13:20:00,10.54,10.69,10.53,10.65,1531600.0,4.0738,4.1318,4.0699,4.1163,1531600.0
2014-11-21 13:30:00,10.65,10.8,10.61,10.77,3390700.0,4.1163,4.1743,4.1008,4.1627,3390700.0
2014-11-21 13:40:00,10.77,10.87,10.76,10.78,3023700.0,4.1627,4.2013,4.1588,4.1665,3023700.0
2014-11-21 13:50:00,10.78,10.86,10.75,10.76,1666500.0,4.1665,4.1975,4.1549,4.1588,1666500.0
2014-11-21 14:00:00,10.75,10.84,10.67,10.79,1870500.0,4.1549,4.1897,4.124,4.1704,1870500.0
2014-11-21 14:10:00,10.8,10.9,10.77,10.87,1605600.0,4.1743,4.2129,4.1627,4.2013,1605600.0
2014-11-21 14:20:00,10.88,10.95,10.86,10.95,1799800.0,4.2052,4.2322,4.1975,4.2322,1799800.0
2014-11-21 14:30:00,10.95,11.0,10.88,10.93,2424300.0,4.2322,4.2516,4.2052,4.2245,2424300.0
2014-11-21 14:40:00,10.93,10.94,10.89,10.9,1201600.0,4.2245,4.2284,4.2091,4.2129,1201600.0
2014-11-21 14:50:00,10.91,10.95,10.89,10.91,1149600.0,4.2168,4.2322,4.2091,4.2168,1149600.0
2014-11-21 15:00:00,10.91,10.92,10.87,10.9,1154000.0,4.2168,4.2207,4.2013,4.2129,1154000.0
2014-11-21 15:10:00,10.9,10.91,10.85,10.86,913300.0,4.2129,4.2168,4.1936,4.1975,913300.0
2014-11-21 15:20:00,10.86,10.86,10.78,10.78,2029000.0,4.1975,4.1975,4.1665,4.1665,2029000.0
2014-11-21 15:30:00,10.78,10.9,10.78,10.87,1974400.0,4.1665,4.2129,4.1665,4.2013,1974400.0
2014-11-21 15:40:00,10.87,10.89,10.82,10.87,2618200.0,4.2013,4.2091,4.182,4.2013,2618200.0
2014-11-21 15:50:00,10.87,10.9,10.84,10.84,5498700.0,4.2013,4.2129,4.1897,4.1897,5498700.0
2014-11-24 09:30:00,11.1,11.11,10.91,10.99,3859000.0,4.2902,4.2941,4.2168,4.2477,3859000.0
2014-11-24 09:40:00,10.99,10.99,10.8,10.87,3092800.0,4.2477,4.2477,4.1743,4.2013,3092800.0
2014-11-24 09:50:00,10.86,10.95,10.76,10.82,2374200.0,4.1975,4.2322,4.1588,4.182,2374200.0
2014-11-24 10:00:00,10.82,10.87,10.75,10.83,3095000.0,4.182,4.2013,4.1549,4.1859,3095000.0
2014-11-24 10:10:00,10.83,10.89,10.75,10.88,2298400.0,4.1859,4.2091,4.1549,4.2052,2298400.0
2014-11-24 10:20:00,10.88,10.99,10.87,10.95,1884200.0,4.2052,4.2477,4.2013,4.2322,1884200.0
2014-11-24 10:30:00,10.96,10.96,10.86,10.95,2012100.0,4.2361,4.2361,4.1975,4.2322,2012100.0
2014-11-24 10:40:00,10.95,11.02,10.82,10.84,1810900.0,4.2322,4.2593,4.182,4.1897,1810900.0
2014-11-24 10:50:00,10.84,10.84,10.78,10.81,1409100.0,4.1897,4.1897,4.1665,4.1781,1409100.0
2014-11-24 11:00:00,10.8,10.86,10.77,10.79,1244800.0,4.1743,4.1975,4.1627,4.1704,1244800.0
2014-11-24 11:10:00,10.78,10.86,10.77,10.8,1075700.0,4.1665,4.1975,4.1627,4.1743,1075700.0
2014-11-24 11:20:00,10.81,10.83,10.77,10.78,1345400.0,4.1781,4.1859,4.1627,4.1665,1345400.0
2014-11-24 11:30:00,10.78,10.84,10.71,10.72,1337400.0,4.1665,4.1897,4.1395,4.1433,1337400.0
2014-11-24 11:40:00,10.72,10.77,10.69,10.69,1170200.0,4.1433,4.1627,4.1318,4.1318,1170200.0
2014-11-24 11:50:00,10.69,10.7,10.62,10.65,1361700.0,4.1318,4.1356,4.1047,4.1163,1361700.0
2014-11-24 12:00:00,10.65,10.73,10.64,10.68,800400.0,4.1163,4.1472,4.1124,4.1279,800400.0
2014-11-24 12:10:00,10.68,10.72,10.64,10.66,861600.0,4.1279,4.1433,4.1124,4.1202,861600.0
2014-11-24 12:20:00,10.66,10.7,10.66,10.66,569100.0,4.1202,4.1356,4.1202,4.1202,569100.0
2014-11-24 12:30:00,10.67,10.68,10.5,10.5,1230800.0,4.124,4.1279,4.0583,4.0583,1230800.0
2014-11-24 12:40:00,10.5,10.57,10.5,10.56,714900.0,4.0583,4.0854,4.0583,4.0815,714900.0
2014-11-24 12:50:00,10.57,10.6,10.54,10.57,1945800.0,4.0854,4.097,4.0738,4.0854,1945800.0
2014-11-24 13:00:00,10.57,10.63,10.53,10.57,1263600.0,4.0854,4.1086,4.0699,4.0854,1263600.0
2014-11-24 13:10:00,10.58,10.62,10.52,10.56,1260900.0,4.0892,4.1047,4.066,4.0815,1260900.0
2014-11-24 13:20:00,10.56,10.59,10.51,10.53,1185500.0,4.0815,4.0931,4.0622,4.0699,1185500.0
2014-11-24 13:30:00,10.53,10.53,10.46,10.5,1061100.0,4.0699,4.0699,4.0429,4.0583,1061100.0
2014-11-24 13:40:00,10.51,10.58,10.48,10.5,726000.0,4.0622,4.0892,4.0506,4.0583,726000.0
2014-11-24 13:50:00,10.5,10.58,10.48,10.48,1505400.0,4.0583,4.0892,4.0506,4.0506,1505400.0
2014-11-24 14:00:00,10.48,10.55,10.48,10.54,928400.0,4.0506,4.0776,4.0506,4.0738,928400.0
2014-11-24 14:10:00,10.54,10.55,10.46,10.48,898100.0,4.0738,4.0776,4.0429,4.0506,898100.0
2014-11-24 14:20:00,10.48,10.5,10.46,10.47,886200.0,4.0506,4.0583,4.0429,4.0467,886200.0
2014-11-24 14:30:00,10.47,10.49,10.46,10.46,771600.0,4.0467,4.0545,4.0429,4.0429,771600.0
2014-11-24 14:40:00,10.46,10.5,10.46,10.49,974400.0,4.0429,4.0583,4.0429,4.0545,974400.0
2014-11-24 14:50:00,10.49,10.5,10.46,10.49,1059500.0,4.0545,4.0583,4.0429,4.0545,1059500.0
2014-11-24 15:00:00,10.48,10.49,10.43,10.46,1030800.0,4.0506,4.0545,4.0313,4.0429,1030800.0
2014-11-24 15:10:00,10.46,10.5,10.44,10.48,943000.0,4.0429,4.0583,4.0351,4.0506,943000.0
2014-11-24 15:20:00,10.48,10.52,10.48,10.49,858700.0,4.0506,4.066,4.0506,4.0545,858700.0
2014-11-24 15:30:00,10.5,10.5,10.46,10.49,892100.0,4.0583,4.0583,4.0429,4.0545,892100.0
2014-11-24 15:40:00,10.49,10.52,10.48,10.49,1303100.0,4.0545,4.066,4.0506,4.0545,1303100.0
2014-11-24 15:50:00,10.49,10.51,10.48,10.49,2806800.0,4.0545,4.0622,4.0506,4.0545,2806800.0
2014-11-25 09:30:00,11.08,11.13,10.9,11.01,4315400.0,4.2825,4.3018,4.2129,4.2554,4315400.0
2014-11-25 09:40:00,11.0,11.03,10.84,10.9,3389900.0,4.2516,4.2632,4.1897,4.2129,3389900.0
2014-11-25 09:50:00,10.9,10.97,10.87,10.95,2072700.0,4.2129,4.24,4.2013,4.2322,2072700.0
2014-11-25 10:00:00,10.94,10.96,10.76,10.83,1845000.0,4.2284,4.2361,4.1588,4.1859,1845000.0
2014-11-25 10:10:00,10.83,10.9,10.8,10.85,1245200.0,4.1859,4.2129,4.1743,4.1936,1245200.0
2014-11-25 10:20:00,10.85,10.86,10.7,10.72,1621700.0,4.1936,4.1975,4.1356,4.1433,1621700.0
2014-11-25 10:30:00,10.73,10.74,10.59,10.6,2009000.0,4.1472,4.1511,4.0931,4.097,2009000.0
2014-11-25 10:40:00,10.59,10.6,10.5,10.5,1770100.0,4.0931,4.097,4.0583,4.0583,1770100.0
2014-11-25 10:50:00,10.51,10.58,10.45,10.55,1340300.0,4.0622,4.0892,4.039,4.0776,1340300.0
2014-11-25 11:00:00,10.55,10.59,10.52,10.55,1585300.0,4.0776,4.0931,4.066,4.0776,1585300.0
2014-11-25 11:10:00,10.55,10.55,10.4,10.47,1228700.0,4.0776,4.0776,4.0197,4.0467,1228700.0
2014-11-25 11:20:00,10.46,10.5,10.37,10.46,2512800.0,4.0429,4.0583,4.0081,4.0429,2512800.0
2014-11-25 11:30:00,10.46,10.54,10.42,10.51,1501700.0,4.0429,4.0738,4.0274,4.0622,1501700.0
2014-11-25 11:40:00,10.51,10.56,10.5,10.54,799600.0,4.0622,4.0815,4.0583,4.0738,799600.0
2014-11-25 11:50:00,10.55,10.55,10.46,10.54,1035900.0,4.0776,4.0776,4.0429,4.0738,1035900.0
2014-11-25 12:00:00,10.53,10.59,10.52,10.57,842500.0,4.0699,4.0931,4.066,4.0854,842500.0
2014-11-25 12:10:00,10.57,10.64,10.57,10.62,863500.0,4.0854,4.1124,4.0854,4.1047,863500.0
2014-11-25 12:20:00,10.62,10.74,10.57,10.7,1518600.0,4.1047,4.1511,4.0854,4.1356,1518600.0
2014-11-25 12:30:00,10.69,10.82,10.69,10.79,1657400.0,4.1318,4.182,4.1318,4.1704,1657400.0
2014-11-25 12:40:00,10.79,10.87,10.71,10.72,2057200.0,4.1704,4.2013,4.1395,4.1433,2057200.0
2014-11-25 12:50:00,10.73,10.73,10.57,10.6,1422300.0,4.1472,4.1472,4.0854,4.097,1422300.0
2014-11-25 13:00:00,10.6,10.62,10.53,10.54,908900.0,4.097,4.1047,4.0699,4.0738,908900.0
2014-11-25 13:10:00,10.55,10.56,10.53,10.55,414600.0,4.0776,4.0815,4.0699,4.0776,414600.0
2014-11-25 13:20:00,10.56,10.58,10.54,10.55,522600.0,4.0815,4.0892,4.0738,4.0776,522600.0
2014-11-25 13:30:00,10.55,10.58,10.51,10.52,1236900.0,4.0776,4.0892,4.0622,4.066,1236900.0
2014-11-25 13:40:00,10.52,10.56,10.49,10.52,944100.0,4.066,4.0815,4.0545,4.066,944100.0
2014-11-25 13:50:00,10.52,10.55,10.5,10.5,728900.0,4.066,4.0776,4.0583,4.0583,728900.0
2014-11-25 14:00:00,10.5,10.51,10.45,10.49,803700.0,4.0583,4.0622,4.039,4.0545,803700.0
2014-11-25 14:10:00,10.49,10.51,10.42,10.43,822400.0,4.0545,4.0622,4.0274,4.0313,822400.0
2014-11-25 14:20:00,10.44,10.49,10.42,10.48,541400.0,4.0351,4.0545,4.0274,4.0506,541400.0
2014-11-25 14:30:00,10.48,10.52,10.43,10.47,863900.0,4.0506,4.066,4.0313,4.0467,863900.0
2014-11-25 14:40:00,10.46,10.48,10.37,10.38,901900.0,4.0429,4.0506,4.0081,4.0119,901900.0
2014-11-25 14:50:00,10.37,10.43,10.36,10.41,1241100.0,4.0081,4.0313,4.0042,4.0235,1241100.0
2014-11-25 15:00:00,10.41,10.42,10.38,10.38,635900.0,4.0235,4.0274,4.0119,4.0119,635900.0
2014-11-25 15:10:00,10.38,10.41,10.37,10.39,542800.0,4.0119,4.0235,4.0081,4.0158,542800.0
2014-11-25 15:20:00,10.39,10.39,10.36,10.37,369000.0,4.0158,4.0158,4.0042,4.0081,369000.0
2014-11-25 15:30:00,10.38,10.39,10.35,10.37,676100.0,4.0119,4.0158,4.0003,4.0081,676100.0
2014-11-25 15:40:00,10.37,10.41,10.35,10.4,1531800.0,4.0081,4.0235,4.0003,4.0197,1531800.0
2014-11-25 15:50:00,10.4,10.41,10.38,10.39,1252300.0,4.0197,4.0235,4.0119,4.0158,1252300.0
2014-11-26 09:30:00,10.74,10.74,10.55,10.58,2531300.0,4.1511,4.1511,4.0776,4.0892,2531300.0
2014-11-26 09:40:00,10.58,10.61,10.52,10.59,1480300.0,4.0892,4.1008,4.066,4.0931,1480300.0
2014-11-26 09:50:00,10.59,10.69,10.57,10.6,874200.0,4.0931,4.1318,4.0854,4.097,874200.0
2014-11-26 10:00:00,10.61,10.75,10.6,10.75,1293700.0,4.1008,4.1549,4.097,4.1549,1293700.0
2014-11-26 10:10:00,10.74,10.79,10.74,10.77,1263700.0,4.1511,4.1704,4.1511,4.1627,1263700.0
2014-11-26 10:20:00,10.77,10.85,10.75,10.84,856600.0,4.1627,4.1936,4.1549,4.1897,856600.0
2014-11-26 10:30:00,10.84,10.84,10.77,10.79,801900.0,4.1897,4.1897,4.1627,4.1704,801900.0
2014-11-26 10:40:00,10.79,10.82,10.75,10.77,739500.0,4.1704,4.182,4.1549,4.1627,739500.0
2014-11-26 10:50:00,10.78,10.8,10.73,10.76,303300.0,4.1665,4.1743,4.1472,4.1588,303300.0
2014-11-26 11:00:00,10.76,10.78,10.72,10.72,439700.0,4.1588,4.1665,4.1433,4.1433,439700.0
2014-11-26 11:10:00,10.72,10.78,10.72,10.73,513600.0,4.1433,4.1665,4.1433,4.1472,513600.0
2014-11-26 11:20:00,10.74,10.75,10.71,10.74,194600.0,4.1511,4.1549,4.1395,4.1511,194600.0
2014-11-26 11:30:00,10.75,10.87,10.74,10.85,1067700.0,4.1549,4.2013,4.1511,4.1936,1067700.0
2014-11-26 11:40:00,10.85,10.86,10.81,10.86,383100.0,4.1936,4.1975,4.1781,4.1975,383100.0
2014-11-26 11:50:00,10.86,10.89,10.84,10.88,549100.0,4.1975,4.2091,4.1897,4.2052,549100.0
2014-11-26 12:00:00,10.89,10.9,10.86,10.87,383500.0,4.2091,4.2129,4.1975,4.2013,383500.0
2014-11-26 12:10:00,10.87,10.88,10.76,10.76,416500.0,4.2013,4.2052,4.1588,4.1588,416500.0
2014-11-26 12:20:00,10.76,10.83,10.75,10.78,398800.0,4.1588,4.1859,4.1549,4.1665,398800.0
2014-11-26 12:30:00,10.78,10.81,10.75,10.79,723100.0,4.1665,4.1781,4.1549,4.1704,723100.0
2014-11-26 12:40:00,10.79,10.83,10.79,10.82,441200.0,4.1704,4.1859,4.1704,4.182,441200.0
2014-11-26 12:50:00,10.82,10.83,10.75,10.78,554200.0,4.182,4.1859,4.1549,4.1665,554200.0
2014-11-26 13:00:00,10.77,10.78,10.72,10.74,319400.0,4.1627,4.1665,4.1433,4.1511,319400.0
2014-11-26 13:10:00,10.74,10.75,10.58,10.66,1462300.0,4.1511,4.1549,4.0892,4.1202,1462300.0
2014-11-26 13:20:00,10.66,10.67,10.58,10.64,945500.0,4.1202,4.124,4.0892,4.1124,945500.0
2014-11-26 13:30:00,10.65,10.68,10.61,10.62,764800.0,4.1163,4.1279,4.1008,4.1047,764800.0
2014-11-26 13:40:00,10.61,10.64,10.6,10.63,543700.0,4.1008,4.1124,4.097,4.1086,543700.0
2014-11-26 13:50:00,10.63,10.66,10.61,10.66,442100.0,4.1086,4.1202,4.1008,4.1202,442100.0
2014-11-26 14:00:00,10.66,10.66,10.6,10.6,386300.0,4.1202,4.1202,4.097,4.097,386300.0
2014-11-26 14:10:00,10.61,10.62,10.56,10.58,639200.0,4.1008,4.1047,4.0815,4.0892,639200.0
2014-11-26 14:20:00,10.58,10.59,10.56,10.59,370800.0,4.0892,4.0931,4.0815,4.0931,370800.0
2014-11-26 14:30:00,10.59,10.62,10.58,10.59,441000.0,4.0931,4.1047,4.0892,4.0931,441000.0
2014-11-26 14:40:00,10.6,10.72,10.6,10.71,786100.0,4.097,4.1433,4.097,4.1395,786100.0
2014-11-26 14:50:00,10.71,10.72,10.66,10.66,410000.0,4.1395,4.1433,4.1202,4.1202,410000.0
2014-11-26 15:00:00,10.66,10.67,10.62,10.62,299700.0,4.1202,4.124,4.1047,4.1047,299700.0
2014-11-26 15:10:00,10.62,10.63,10.6,10.6,357000.0,4.1047,4.1086,4.097,4.097,357000.0
2014-11-26 15:20:00,10.61,10.61,10.56,10.56,367800.0,4.1008,4.1008,4.0815,4.0815,367800.0
2014-11-26 15:30:00,10.57,10.62,10.56,10.62,1207000.0,4.0854,4.1047,4.0815,4.1047,1207000.0
2014-11-26 15:40:00,10.62,10.62,10.58,10.6,623900.0,4.1047,4.1047,4.0892,4.097,623900.0
2014-11-26 15:50:00,10.6,10.62,10.59,10.61,2146200.0,4.097,4.1047,4.0931,4.1008,2146200.0
2014-11-28 09:30:00,9.96,9.98,9.76,9.8,4097500.0,3.8496,3.8573,3.7723,3.7878,4097500.0
2014-11-28 09:40:00,9.8,9.81,9.66,9.69,3132100.0,3.7878,3.7916,3.7337,3.7452,3132100.0
2014-11-28 09:50:00,9.7,9.77,9.66,9.72,1811700.0,3.7491,3.7762,3.7337,3.7568,1811700.0
2014-11-28 10:00:00,9.72,9.74,9.63,9.64,1521300.0,3.7568,3.7646,3.7221,3.7259,1521300.0
2014-11-28 10:10:00,9.65,9.65,9.57,9.57,1845900.0,3.7298,3.7298,3.6989,3.6989,1845900.0
2014-11-28 10:20:00,9.57,9.64,9.55,9.62,1725900.0,3.6989,3.7259,3.6911,3.7182,1725900.0
2014-11-28 10:30:00,9.62,9.67,9.61,9.63,1443500.0,3.7182,3.7375,3.7143,3.7221,1443500.0
2014-11-28 10:40:00,9.62,9.67,9.61,9.67,1083600.0,3.7182,3.7375,3.7143,3.7375,1083600.0
2014-11-28 10:50:00,9.67,9.71,9.66,9.67,843400.0,3.7375,3.753,3.7337,3.7375,843400.0
2014-11-28 11:00:00,9.67,9.68,9.61,9.67,1013300.0,3.7375,3.7414,3.7143,3.7375,1013300.0
2014-11-28 11:10:00,9.67,9.68,9.63,9.64,643900.0,3.7375,3.7414,3.7221,3.7259,643900.0
2014-11-28 11:20:00,9.64,9.68,9.63,9.64,729400.0,3.7259,3.7414,3.7221,3.7259,729400.0
2014-11-28 11:30:00,9.64,9.65,9.62,9.62,645900.0,3.7259,3.7298,3.7182,3.7182,645900.0
2014-11-28 11:40:00,9.62,9.64,9.61,9.62,628700.0,3.7182,3.7259,3.7143,3.7182,628700.0
2014-11-28 11:50:00,9.62,9.62,9.57,9.57,1096800.0,3.7182,3.7182,3.6989,3.6989,1096800.0
2014-11-28 12:00:00,9.58,9.58,9.55,9.55,1123400.0,3.7027,3.7027,3.6911,3.6911,1123400.0
2014-11-28 12:10:00,9.55,9.56,9.52,9.52,1379400.0,3.6911,3.695,3.6795,3.6795,1379400.0
2014-11-28 12:20:00,9.53,9.54,9.52,9.52,823800.0,3.6834,3.6873,3.6795,3.6795,823800.0
2014-11-28 12:30:00,9.52,9.55,9.52,9.54,705000.0,3.6795,3.6911,3.6795,3.6873,705000.0
2014-11-28 12:40:00,9.54,9.66,9.53,9.66,1481400.0,3.6873,3.7337,3.6834,3.7337,1481400.0
2014-11-28 12:50:00,9.66,9.73,9.65,9.72,2547200.0,3.7337,3.7607,3.7298,3.7568,2547200.0
2014-12-01 09:30:00,9.27,9.3,9.12,9.17,2221300.0,3.5829,3.5945,3.5249,3.5443,2221300.0
2014-12-01 09:40:00,9.17,9.26,9.13,9.16,2601300.0,3.5443,3.5791,3.5288,3.5404,2601300.0
2014-12-01 09:50:00,9.16,9.16,9.11,9.12,1307400.0,3.5404,3.5404,3.5211,3.5249,1307400.0
2014-12-01 10:00:00,9.12,9.12,9.06,9.06,1422000.0,3.5249,3.5249,3.5017,3.5017,1422000.0
2014-12-01 10:10:00,9.06,9.08,9.05,9.05,1214100.0,3.5017,3.5095,3.4979,3.4979,1214100.0
2014-12-01 10:20:00,9.05,9.07,9.01,9.02,1778700.0,3.4979,3.5056,3.4824,3.4863,1778700.0
2014-12-01 10:30:00,9.02,9.02,8.96,8.97,2253500.0,3.4863,3.4863,3.4631,3.467,2253500.0
2014-12-01 10:40:00,8.97,9.01,8.92,8.92,1332900.0,3.467,3.4824,3.4476,3.4476,1332900.0
2014-12-01 10:50:00,8.93,8.94,8.92,8.94,2451500.0,3.4515,3.4554,3.4476,3.4554,2451500.0
2014-12-01 11:00:00,8.93,8.98,8.93,8.95,728800.0,3.4515,3.4708,3.4515,3.4592,728800.0
2014-12-01 11:10:00,8.96,9.05,8.95,9.04,1075500.0,3.4631,3.4979,3.4592,3.494,1075500.0
2014-12-01 11:20:00,9.04,9.06,9.03,9.03,583900.0,3.494,3.5017,3.4902,3.4902,583900.0
2014-12-01 11:30:00,9.04,9.07,9.02,9.03,721300.0,3.494,3.5056,3.4863,3.4902,721300.0
2014-12-01 11:40:00,9.02,9.07,9.02,9.06,774600.0,3.4863,3.5056,3.4863,3.5017,774600.0
2014-12-01 11:50:00,9.06,9.12,9.04,9.11,748000.0,3.5017,3.5249,3.494,3.5211,748000.0
2014-12-01 12:00:00,9.11,9.14,9.11,9.13,831700.0,3.5211,3.5327,3.5211,3.5288,831700.0
2014-12-01 12:10:00,9.13,9.14,9.11,9.11,572200.0,3.5288,3.5327,3.5211,3.5211,572200.0
2014-12-01 12:20:00,9.11,9.12,9.05,9.05,414100.0,3.5211,3.5249,3.4979,3.4979,414100.0
2014-12-01 12:30:00,9.06,9.06,9.02,9.03,333000.0,3.5017,3.5017,3.4863,3.4902,333000.0
2014-12-01 12:40:00,9.02,9.06,9.02,9.05,1069100.0,3.4863,3.5017,3.4863,3.4979,1069100.0
2014-12-01 12:50:00,9.05,9.08,9.05,9.07,889300.0,3.4979,3.5095,3.4979,3.5056,889300.0
2014-12-01 13:00:00,9.06,9.09,9.03,9.08,978300.0,3.5017,3.5133,3.4902,3.5095,978300.0
2014-12-01 13:10:00,9.08,9.09,9.06,9.08,591500.0,3.5095,3.5133,3.5017,3.5095,591500.0
2014-12-01 13:20:00,9.08,9.12,9.07,9.1,957800.0,3.5095,3.5249,3.5056,3.5172,957800.0
2014-12-01 13:30:00,9.1,9.1,9.06,9.07,418400.0,3.5172,3.5172,3.5017,3.5056,418400.0
2014-12-01 13:40:00,9.06,9.07,9.03,9.06,642000.0,3.5017,3.5056,3.4902,3.5017,642000.0
2014-12-01 13:50:00,9.06,9.06,9.03,9.04,719600.0,3.5017,3.5017,3.4902,3.494,719600.0
2014-12-01 14:00:00,9.04,9.06,8.93,8.96,1947200.0,3.494,3.5017,3.4515,3.4631,1947200.0
2014-12-01 14:10:00,8.96,8.99,8.96,8.96,892800.0,3.4631,3.4747,3.4631,3.4631,892800.0
2014-12-01 14:20:00,8.96,9.01,8.96,9.01,547700.0,3.4631,3.4824,3.4631,3.4824,547700.0
2014-12-01 14:30:00,9.01,9.04,9.0,9.04,405600.0,3.4824,3.494,3.4786,3.494,405600.0
2014-12-01 14:40:00,9.04,9.06,9.02,9.03,615500.0,3.494,3.5017,3.4863,3.4902,615500.0
2014-12-01 14:50:00,9.03,9.06,9.02,9.05,649100.0,3.4902,3.5017,3.4863,3.4979,649100.0
2014-12-01 15:00:00,9.05,9.07,9.05,9.07,864300.0,3.4979,3.5056,3.4979,3.5056,864300.0
2014-12-01 15:10:00,9.07,9.1,9.06,9.1,955500.0,3.5056,3.5172,3.5017,3.5172,955500.0
2014-12-01 15:20:00,9.1,9.1,9.06,9.08,981500.0,3.5172,3.5172,3.5017,3.5095,981500.0
2014-12-01 15:30:00,9.08,9.14,9.07,9.13,1062100.0,3.5095,3.5327,3.5056,3.5288,1062100.0
2014-12-01 15:40:00,9.14,9.14,9.1,9.1,1252700.0,3.5327,3.5327,3.5172,3.5172,1252700.0
2014-12-01 15:50:00,9.11,9.13,9.1,9.12,1923500.0,3.5211,3.5288,3.5172,3.5249,1923500.0
2014-12-02 09:30:00,9.03,9.09,8.93,8.99,1906400.0,3.4902,3.5133,3.4515,3.4747,1906400.0
2014-12-02 09:40:00,9.0,9.0,8.89,8.93,1406200.0,3.4786,3.4786,3.436,3.4515,1406200.0
2014-12-02 09:50:00,8.93,8.97,8.91,8.96,868300.0,3.4515,3.467,3.4438,3.4631,868300.0
2014-12-02 10:00:00,8.96,9.02,8.94,9.01,1276500.0,3.4631,3.4863,3.4554,3.4824,1276500.0
2014-12-02 10:10:00,9.02,9.07,9.0,9.05,855900.0,3.4863,3.5056,3.4786,3.4979,855900.0
2014-12-02 10:20:00,9.05,9.05,8.95,9.0,789700.0,3.4979,3.4979,3.4592,3.4786,789700.0
2014-12-02 10:30:00,8.99,9.04,8.94,9.0,954500.0,3.4747,3.494,3.4554,3.4786,954500.0
2014-12-02 10:40:00,9.01,9.06,9.0,9.06,710700.0,3.4824,3.5017,3.4786,3.5017,710700.0
2014-12-02 10:50:00,9.06,9.18,9.05,9.13,1480500.0,3.5017,3.5481,3.4979,3.5288,1480500.0
2014-12-02 11:00:00,9.13,9.23,9.08,9.22,1437600.0,3.5288,3.5675,3.5095,3.5636,1437600.0
2014-12-02 11:10:00,9.22,9.23,9.07,9.09,1258400.0,3.5636,3.5675,3.5056,3.5133,1258400.0
2014-12-02 11:20:00,9.1,9.1,9.02,9.09,856100.0,3.5172,3.5172,3.4863,3.5133,856100.0
2014-12-02 11:30:00,9.09,9.1,9.02,9.04,1148500.0,3.5133,3.5172,3.4863,3.494,1148500.0
2014-12-02 11:40:00,9.04,9.12,9.02,9.08,597300.0,3.494,3.5249,3.4863,3.5095,597300.0
2014-12-02 11:50:00,9.08,9.1,9.05,9.1,409200.0,3.5095,3.5172,3.4979,3.5172,409200.0
2014-12-02 12:00:00,9.1,9.12,9.07,9.12,410600.0,3.5172,3.5249,3.5056,3.5249,410600.0
2014-12-02 12:10:00,9.12,9.15,9.08,9.13,490700.0,3.5249,3.5365,3.5095,3.5288,490700.0
2014-12-02 12:20:00,9.12,9.15,9.06,9.07,494000.0,3.5249,3.5365,3.5017,3.5056,494000.0
2014-12-02 12:30:00,9.07,9.09,9.02,9.05,797700.0,3.5056,3.5133,3.4863,3.4979,797700.0
2014-12-02 12:40:00,9.05,9.08,9.04,9.06,291300.0,3.4979,3.5095,3.494,3.5017,291300.0
2014-12-02 12:50:00,9.05,9.08,9.04,9.07,434100.0,3.4979,3.5095,3.494,3.5056,434100.0
2014-12-02 13:00:00,9.07,9.08,9.02,9.02,348500.0,3.5056,3.5095,3.4863,3.4863,348500.0
2014-12-02 13:10:00,9.03,9.03,8.97,8.98,812200.0,3.4902,3.4902,3.467,3.4708,812200.0
2014-12-02 13:20:00,8.99,9.01,8.96,8.98,690400.0,3.4747,3.4824,3.4631,3.4708,690400.0
2014-12-02 13:30:00,8.99,8.99,8.92,8.93,919100.0,3.4747,3.4747,3.4476,3.4515,919100.0
2014-12-02 13:40:00,8.93,8.94,8.89,8.91,1467400.0,3.4515,3.4554,3.436,3.4438,1467400.0
2014-12-02 13:50:00,8.91,8.93,8.89,8.9,592100.0,3.4438,3.4515,3.436,3.4399,592100.0
2014-12-02 14:00:00,8.89,8.91,8.88,8.89,628400.0,3.436,3.4438,3.4322,3.436,628400.0
2014-12-02 14:10:00,8.89,8.92,8.88,8.9,484200.0,3.436,3.4476,3.4322,3.4399,484200.0
2014-12-02 14:20:00,8.91,8.92,8.88,8.9,559200.0,3.4438,3.4476,3.4322,3.4399,559200.0
2014-12-02 14:30:00,8.9,8.97,8.89,8.95,704400.0,3.4399,3.467,3.436,3.4592,704400.0
2014-12-02 14:40:00,8.94,8.96,8.91,8.93,721100.0,3.4554,3.4631,3.4438,3.4515,721100.0
2014-12-02 14:50:00,8.93,8.95,8.89,8.93,711900.0,3.4515,3.4592,3.436,3.4515,711900.0
2014-12-02 15:00:00,8.93,9.01,8.92,9.0,838800.0,3.4515,3.4824,3.4476,3.4786,838800.0
2014-12-02 15:10:00,9.0,9.0,8.97,8.98,595300.0,3.4786,3.4786,3.467,3.4708,595300.0
2014-12-02 15:20:00,8.98,9.01,8.96,8.99,797800.0,3.4708,3.4824,3.4631,3.4747,797800.0
2014-12-02 15:30:00,8.99,9.01,8.97,8.99,1067100.0,3.4747,3.4824,3.467,3.4747,1067100.0
2014-12-02 15:40:00,8.99,9.0,8.96,8.98,1595700.0,3.4747,3.4786,3.4631,3.4708,1595700.0
2014-12-02 15:50:00,8.98,9.01,8.97,9.0,2205200.0,3.4708,3.4824,3.467,3.4786,2205200.0
2014-12-03 09:30:00,9.08,9.19,9.07,9.17,1127800.0,3.5095,3.552,3.5056,3.5443,1127800.0
2014-12-03 09:40:00,9.18,9.28,9.17,9.27,1191500.0,3.5481,3.5868,3.5443,3.5829,1191500.0
2014-12-03 09:50:00,9.27,9.37,9.27,9.36,1350800.0,3.5829,3.6216,3.5829,3.6177,1350800.0
2014-12-03 10:00:00,9.36,9.36,9.25,9.26,1454500.0,3.6177,3.6177,3.5752,3.5791,1454500.0
2014-12-03 10:10:00,9.26,9.35,9.22,9.3,1199200.0,3.5791,3.6138,3.5636,3.5945,1199200.0
2014-12-03 10:20:00,9.3,9.39,9.3,9.38,574200.0,3.5945,3.6293,3.5945,3.6254,574200.0
2014-12-03 10:30:00,9.38,9.38,9.3,9.33,896600.0,3.6254,3.6254,3.5945,3.6061,896600.0
2014-12-03 10:40:00,9.32,9.35,9.29,9.35,732900.0,3.6022,3.6138,3.5906,3.6138,732900.0
2014-12-03 10:50:00,9.35,9.39,9.32,9.38,598500.0,3.6138,3.6293,3.6022,3.6254,598500.0
2014-12-03 11:00:00,9.38,9.44,9.36,9.39,1091600.0,3.6254,3.6486,3.6177,3.6293,1091600.0
2014-12-03 11:10:00,9.39,9.4,9.32,9.35,574500.0,3.6293,3.6332,3.6022,3.6138,574500.0
2014-12-03 11:20:00,9.35,9.35,9.3,9.32,435000.0,3.6138,3.6138,3.5945,3.6022,435000.0
2014-12-03 11:30:00,9.33,9.36,9.26,9.3,659100.0,3.6061,3.6177,3.5791,3.5945,659100.0
2014-12-03 11:40:00,9.3,9.37,9.27,9.34,553300.0,3.5945,3.6216,3.5829,3.61,553300.0
2014-12-03 11:50:00,9.34,9.37,9.31,9.33,521600.0,3.61,3.6216,3.5984,3.6061,521600.0
2014-12-03 12:00:00,9.33,9.38,9.33,9.36,474400.0,3.6061,3.6254,3.6061,3.6177,474400.0
2014-12-03 12:10:00,9.36,9.38,9.32,9.37,302800.0,3.6177,3.6254,3.6022,3.6216,302800.0
2014-12-03 12:20:00,9.36,9.43,9.36,9.42,933300.0,3.6177,3.6448,3.6177,3.6409,933300.0
2014-12-03 12:30:00,9.42,9.44,9.37,9.4,584700.0,3.6409,3.6486,3.6216,3.6332,584700.0
2014-12-03 12:40:00,9.4,9.43,9.38,9.38,399400.0,3.6332,3.6448,3.6254,3.6254,399400.0
2014-12-03 12:50:00,9.39,9.4,9.34,9.36,441500.0,3.6293,3.6332,3.61,3.6177,441500.0
2014-12-03 13:00:00,9.36,9.38,9.32,9.35,315300.0,3.6177,3.6254,3.6022,3.6138,315300.0
2014-12-03 13:10:00,9.36,9.36,9.31,9.33,211400.0,3.6177,3.6177,3.5984,3.6061,211400.0
2014-12-03 13:20:00,9.33,9.35,9.29,9.33,415200.0,3.6061,3.6138,3.5906,3.6061,415200.0
2014-12-03 13:30:00,9.34,9.38,9.33,9.38,537600.0,3.61,3.6254,3.6061,3.6254,537600.0
2014-12-03 13:40:00,9.38,9.38,9.34,9.37,261800.0,3.6254,3.6254,3.61,3.6216,261800.0
2014-12-03 13:50:00,9.36,9.38,9.32,9.35,454200.0,3.6177,3.6254,3.6022,3.6138,454200.0
2014-12-03 14:00:00,9.35,9.39,9.34,9.38,378800.0,3.6138,3.6293,3.61,3.6254,378800.0
2014-12-03 14:10:00,9.37,9.37,9.3,9.33,338200.0,3.6216,3.6216,3.5945,3.6061,338200.0
2014-12-03 14:20:00,9.33,9.37,9.31,9.33,325300.0,3.6061,3.6216,3.5984,3.6061,325300.0
2014-12-03 14:30:00,9.33,9.35,9.31,9.31,347300.0,3.6061,3.6138,3.5984,3.5984,347300.0
2014-12-03 14:40:00,9.32,9.34,9.3,9.33,274500.0,3.6022,3.61,3.5945,3.6061,274500.0
2014-12-03 14:50:00,9.33,9.36,9.32,9.36,205200.0,3.6061,3.6177,3.6022,3.6177,205200.0
2014-12-03 15:00:00,9.35,9.36,9.32,9.35,167200.0,3.6138,3.6177,3.6022,3.6138,167200.0
2014-12-03 15:10:00,9.35,9.36,9.32,9.34,301700.0,3.6138,3.6177,3.6022,3.61,301700.0
2014-12-03 15:20:00,9.33,9.34,9.31,9.32,239200.0,3.6061,3.61,3.5984,3.6022,239200.0
2014-12-03 15:30:00,9.32,9.33,9.3,9.3,435700.0,3.6022,3.6061,3.5945,3.5945,435700.0
2014-12-03 15:40:00,9.3,9.31,9.27,9.27,749200.0,3.5945,3.5984,3.5829,3.5829,749200.0
2014-12-03 15:50:00,9.27,9.29,9.26,9.27,1401500.0,3.5829,3.5906,3.5791,3.5829,1401500.0
2014-12-04 09:30:00,8.97,9.04,8.9,8.91,2261600.0,3.467,3.494,3.4399,3.4438,2261600.0
2014-12-04 09:40:00,8.92,8.94,8.87,8.88,2144700.0,3.4476,3.4554,3.4283,3.4322,2144700.0
2014-12-04 09:50:00,8.88,8.96,8.87,8.93,818600.0,3.4322,3.4631,3.4283,3.4515,818600.0
2014-12-04 10:00:00,8.94,9.02,8.93,8.98,1390800.0,3.4554,3.4863,3.4515,3.4708,1390800.0
2014-12-04 10:10:00,8.98,9.0,8.96,8.97,583500.0,3.4708,3.4786,3.4631,3.467,583500.0
2014-12-04 10:20:00,8.96,8.97,8.91,8.92,590500.0,3.4631,3.467,3.4438,3.4476,590500.0
2014-12-04 10:30:00,8.92,8.94,8.9,8.93,546400.0,3.4476,3.4554,3.4399,3.4515,546400.0
2014-12-04 10:40:00,8.92,8.93,8.85,8.86,2107600.0,3.4476,3.4515,3.4206,3.4244,2107600.0
2014-12-04 10:50:00,8.86,8.89,8.86,8.86,520900.0,3.4244,3.436,3.4244,3.4244,520900.0
2014-12-04 11:00:00,8.87,8.93,8.86,8.9,498000.0,3.4283,3.4515,3.4244,3.4399,498000.0
2014-12-04 11:10:00,8.91,8.97,8.9,8.95,523200.0,3.4438,3.467,3.4399,3.4592,523200.0
2014-12-04 11:20:00,8.96,9.0,8.93,8.94,773300.0,3.4631,3.4786,3.4515,3.4554,773300.0
2014-12-04 11:30:00,8.94,8.95,8.92,8.93,506300.0,3.4554,3.4592,3.4476,3.4515,506300.0
2014-12-04 11:40:00,8.93,8.94,8.91,8.92,269300.0,3.4515,3.4554,3.4438,3.4476,269300.0
2014-12-04 11:50:00,8.92,8.93,8.89,8.92,292400.0,3.4476,3.4515,3.436,3.4476,292400.0
2014-12-04 12:00:00,8.92,8.94,8.89,8.9,546000.0,3.4476,3.4554,3.436,3.4399,546000.0
2014-12-04 12:10:00,8.91,8.96,8.89,8.92,622700.0,3.4438,3.4631,3.436,3.4476,622700.0
2014-12-04 12:20:00,8.92,8.94,8.9,8.91,260100.0,3.4476,3.4554,3.4399,3.4438,260100.0
2014-12-04 12:30:00,8.91,8.96,8.9,8.91,442400.0,3.4438,3.4631,3.4399,3.4438,442400.0
2014-12-04 12:40:00,8.92,8.94,8.89,8.91,470200.0,3.4476,3.4554,3.436,3.4438,470200.0
2014-12-04 12:50:00,8.92,8.95,8.91,8.95,408500.0,3.4476,3.4592,3.4438,3.4592,408500.0
2014-12-04 13:00:00,8.94,8.95,8.88,8.91,818200.0,3.4554,3.4592,3.4322,3.4438,818200.0
2014-12-04 13:10:00,8.9,8.91,8.86,8.88,555300.0,3.4399,3.4438,3.4244,3.4322,555300.0
2014-12-04 13:20:00,8.88,8.89,8.86,8.86,541800.0,3.4322,3.436,3.4244,3.4244,541800.0
2014-12-04 13:30:00,8.86,8.87,8.83,8.83,985400.0,3.4244,3.4283,3.4129,3.4129,985400.0
2014-12-04 13:40:00,8.83,8.88,8.83,8.87,666900.0,3.4129,3.4322,3.4129,3.4283,666900.0
2014-12-04 13:50:00,8.86,8.88,8.82,8.82,678800.0,3.4244,3.4322,3.409,3.409,678800.0
2014-12-04 14:00:00,8.83,8.87,8.81,8.87,875800.0,3.4129,3.4283,3.4051,3.4283,875800.0
2014-12-04 14:10:00,8.87,8.87,8.84,8.85,593300.0,3.4283,3.4283,3.4167,3.4206,593300.0
2014-12-04 14:20:00,8.85,8.89,8.84,8.89,427200.0,3.4206,3.436,3.4167,3.436,427200.0
2014-12-04 14:30:00,8.89,8.89,8.87,8.88,280300.0,3.436,3.436,3.4283,3.4322,280300.0
2014-12-04 14:40:00,8.89,8.9,8.88,8.9,173500.0,3.436,3.4399,3.4322,3.4399,173500.0
2014-12-04 14:50:00,8.9,8.9,8.89,8.89,201100.0,3.4399,3.4399,3.436,3.436,201100.0
2014-12-04 15:00:00,8.89,8.9,8.87,8.89,439300.0,3.436,3.4399,3.4283,3.436,439300.0
2014-12-04 15:10:00,8.88,8.9,8.88,8.89,294500.0,3.4322,3.4399,3.4322,3.436,294500.0
2014-12-04 15:20:00,8.9,8.9,8.87,8.87,656200.0,3.4399,3.4399,3.4283,3.4283,656200.0
2014-12-04 15:30:00,8.88,8.89,8.87,8.87,701700.0,3.4322,3.436,3.4283,3.4283,701700.0
2014-12-04 15:40:00,8.87,8.91,8.87,8.91,783800.0,3.4283,3.4438,3.4283,3.4438,783800.0
2014-12-04 15:50:00,8.91,8.91,8.9,8.91,905500.0,3.4438,3.4438,3.4399,3.4438,905500.0
2014-12-05 09:30:00,8.81,8.86,8.75,8.76,1634400.0,3.4051,3.4244,3.3819,3.3858,1634400.0
2014-12-05 09:40:00,8.75,8.76,8.69,8.71,1228400.0,3.3819,3.3858,3.3587,3.3665,1228400.0
2014-12-05 09:50:00,8.71,8.75,8.71,8.73,585000.0,3.3665,3.3819,3.3665,3.3742,585000.0
2014-12-05 10:00:00,8.74,8.75,8.7,8.71,1561500.0,3.3781,3.3819,3.3626,3.3665,1561500.0
2014-12-05 10:10:00,8.7,8.71,8.67,8.68,1316500.0,3.3626,3.3665,3.351,3.3549,1316500.0
2014-12-05 10:20:00,8.69,8.76,8.67,8.75,695100.0,3.3587,3.3858,3.351,3.3819,695100.0
2014-12-05 10:30:00,8.75,8.78,8.73,8.74,686100.0,3.3819,3.3935,3.3742,3.3781,686100.0
2014-12-05 10:40:00,8.74,8.78,8.74,8.75,415100.0,3.3781,3.3935,3.3781,3.3819,415100.0
2014-12-05 10:50:00,8.75,8.77,8.74,8.76,452800.0,3.3819,3.3897,3.3781,3.3858,452800.0
2014-12-05 11:00:00,8.76,8.77,8.72,8.72,329200.0,3.3858,3.3897,3.3703,3.3703,329200.0
2014-12-05 11:10:00,8.72,8.74,8.71,8.73,371000.0,3.3703,3.3781,3.3665,3.3742,371000.0
2014-12-05 11:20:00,8.73,8.74,8.7,8.72,354800.0,3.3742,3.3781,3.3626,3.3703,354800.0
2014-12-05 11:30:00,8.71,8.76,8.7,8.76,403400.0,3.3665,3.3858,3.3626,3.3858,403400.0
2014-12-05 11:40:00,8.76,8.77,8.74,8.75,369800.0,3.3858,3.3897,3.3781,3.3819,369800.0
2014-12-05 11:50:00,8.75,8.82,8.75,8.79,593900.0,3.3819,3.409,3.3819,3.3974,593900.0
2014-12-05 12:00:00,8.8,8.86,8.77,8.85,451200.0,3.4013,3.4244,3.3897,3.4206,451200.0
2014-12-05 12:10:00,8.85,8.88,8.8,8.87,838500.0,3.4206,3.4322,3.4013,3.4283,838500.0
2014-12-05 12:20:00,8.88,8.92,8.83,8.84,646700.0,3.4322,3.4476,3.4129,3.4167,646700.0
2014-12-05 12:30:00,8.84,8.87,8.83,8.86,452800.0,3.4167,3.4283,3.4129,3.4244,452800.0
2014-12-05 12:40:00,8.85,8.9,8.85,8.87,653100.0,3.4206,3.4399,3.4206,3.4283,653100.0
2014-12-05 12:50:00,8.88,8.89,8.8,8.85,514800.0,3.4322,3.436,3.4013,3.4206,514800.0
2014-12-05 13:00:00,8.84,8.87,8.82,8.84,532400.0,3.4167,3.4283,3.409,3.4167,532400.0
2014-12-05 13:10:00,8.85,8.88,8.83,8.87,437400.0,3.4206,3.4322,3.4129,3.4283,437400.0
2014-12-05 13:20:00,8.87,8.88,8.82,8.83,591100.0,3.4283,3.4322,3.409,3.4129,591100.0
2014-12-05 13:30:00,8.83,8.87,8.82,8.84,413000.0,3.4129,3.4283,3.409,3.4167,413000.0
2014-12-05 13:40:00,8.85,8.88,8.84,8.88,358500.0,3.4206,3.4322,3.4167,3.4322,358500.0
2014-12-05 13:50:00,8.88,8.88,8.82,8.83,317000.0,3.4322,3.4322,3.409,3.4129,317000.0
2014-12-05 14:00:00,8.83,8.87,8.82,8.82,383500.0,3.4129,3.4283,3.409,3.409,383500.0
2014-12-05 14:10:00,8.82,8.86,8.82,8.83,324700.0,3.409,3.4244,3.409,3.4129,324700.0
2014-12-05 14:20:00,8.83,8.83,8.78,8.81,662300.0,3.4129,3.4129,3.3935,3.4051,662300.0
2014-12-05 14:30:00,8.82,8.82,8.77,8.79,375500.0,3.409,3.409,3.3897,3.3974,375500.0
2014-12-05 14:40:00,8.79,8.82,8.78,8.79,393200.0,3.3974,3.409,3.3935,3.3974,393200.0
2014-12-05 14:50:00,8.79,8.82,8.78,8.79,618200.0,3.3974,3.409,3.3935,3.3974,618200.0
2014-12-05 15:00:00,8.79,8.82,8.78,8.8,666500.0,3.3974,3.409,3.3935,3.4013,666500.0
2014-12-05 15:10:00,8.8,8.82,8.79,8.82,267300.0,3.4013,3.409,3.3974,3.409,267300.0
2014-12-05 15:20:00,8.81,8.85,8.81,8.82,454100.0,3.4051,3.4206,3.4051,3.409,454100.0
2014-12-05 15:30:00,8.82,8.83,8.8,8.83,430100.0,3.409,3.4129,3.4013,3.4129,430100.0
2014-12-05 15:40:00,8.82,8.83,8.8,8.82,674700.0,3.409,3.4129,3.4013,3.409,674700.0
2014-12-05 15:50:00,8.82,8.83,8.81,8.82,1089400.0,3.409,3.4129,3.4051,3.409,1089400.0
2014-12-08 09:30:00,8.67,8.68,8.63,8.64,1593100.0,3.351,3.3549,3.3356,3.3394,1593100.0
2014-12-08 09:40:00,8.64,8.65,8.57,8.58,1170200.0,3.3394,3.3433,3.3124,3.3162,1170200.0
2014-12-08 09:50:00,8.58,8.63,8.55,8.6,1369000.0,3.3162,3.3356,3.3046,3.324,1369000.0
2014-12-08 10:00:00,8.61,8.61,8.57,8.58,813900.0,3.3278,3.3278,3.3124,3.3162,813900.0
2014-12-08 10:10:00,8.58,8.61,8.55,8.61,881700.0,3.3162,3.3278,3.3046,3.3278,881700.0
2014-12-08 10:20:00,8.6,8.64,8.6,8.61,693200.0,3.324,3.3394,3.324,3.3278,693200.0
2014-12-08 10:30:00,8.61,8.62,8.57,8.61,497900.0,3.3278,3.3317,3.3124,3.3278,497900.0
2014-12-08 10:40:00,8.6,8.6,8.54,8.58,1132100.0,3.324,3.324,3.3008,3.3162,1132100.0
2014-12-08 10:50:00,8.57,8.59,8.54,8.54,635200.0,3.3124,3.3201,3.3008,3.3008,635200.0
2014-12-08 11:00:00,8.54,8.56,8.52,8.52,867000.0,3.3008,3.3085,3.293,3.293,867000.0
2014-12-08 11:10:00,8.53,8.54,8.52,8.53,793200.0,3.2969,3.3008,3.293,3.2969,793200.0
2014-12-08 11:20:00,8.54,8.54,8.48,8.48,1606300.0,3.3008,3.3008,3.2776,3.2776,1606300.0
2014-12-08 11:30:00,8.49,8.5,8.45,8.45,984900.0,3.2814,3.2853,3.266,3.266,984900.0
2014-12-08 11:40:00,8.46,8.46,8.41,8.43,1096500.0,3.2698,3.2698,3.2505,3.2582,1096500.0
2014-12-08 11:50:00,8.43,8.44,8.41,8.43,722300.0,3.2582,3.2621,3.2505,3.2582,722300.0
2014-12-08 12:00:00,8.42,8.47,8.42,8.43,796300.0,3.2544,3.2737,3.2544,3.2582,796300.0
2014-12-08 12:10:00,8.44,8.47,8.42,8.44,493400.0,3.2621,3.2737,3.2544,3.2621,493400.0
2014-12-08 12:20:00,8.43,8.45,8.41,8.42,585300.0,3.2582,3.266,3.2505,3.2544,585300.0
2014-12-08 12:30:00,8.43,8.44,8.36,8.37,646900.0,3.2582,3.2621,3.2312,3.2351,646900.0
2014-12-08 12:40:00,8.37,8.43,8.36,8.43,542100.0,3.2351,3.2582,3.2312,3.2582,542100.0
2014-12-08 12:50:00,8.42,8.43,8.39,8.4,497500.0,3.2544,3.2582,3.2428,3.2467,497500.0
2014-12-08 13:00:00,8.4,8.42,8.36,8.39,625200.0,3.2467,3.2544,3.2312,3.2428,625200.0
2014-12-08 13:10:00,8.38,8.4,8.37,8.4,520200.0,3.2389,3.2467,3.2351,3.2467,520200.0
2014-12-08 13:20:00,8.39,8.4,8.31,8.33,1682800.0,3.2428,3.2467,3.2119,3.2196,1682800.0
2014-12-08 13:30:00,8.33,8.35,8.23,8.24,1821100.0,3.2196,3.2273,3.1809,3.1848,1821100.0
2014-12-08 13:40:00,8.24,8.26,8.17,8.19,1790400.0,3.1848,3.1925,3.1578,3.1655,1790400.0
2014-12-08 13:50:00,8.2,8.25,8.19,8.21,790200.0,3.1694,3.1887,3.1655,3.1732,790200.0
2014-12-08 14:00:00,8.22,8.25,8.21,8.24,446400.0,3.1771,3.1887,3.1732,3.1848,446400.0
2014-12-08 14:10:00,8.23,8.29,8.2,8.26,1079000.0,3.1809,3.2041,3.1694,3.1925,1079000.0
2014-12-08 14:20:00,8.27,8.3,8.25,8.29,535800.0,3.1964,3.208,3.1887,3.2041,535800.0
2014-12-08 14:30:00,8.29,8.3,8.27,8.29,685100.0,3.2041,3.208,3.1964,3.2041,685100.0
2014-12-08 14:40:00,8.29,8.3,8.27,8.3,299100.0,3.2041,3.208,3.1964,3.208,299100.0
2014-12-08 14:50:00,8.3,8.32,8.27,8.28,425300.0,3.208,3.2157,3.1964,3.2003,425300.0
2014-12-08 15:00:00,8.27,8.29,8.23,8.23,487800.0,3.1964,3.2041,3.1809,3.1809,487800.0
2014-12-08 15:10:00,8.23,8.25,8.21,8.23,499800.0,3.1809,3.1887,3.1732,3.1809,499800.0
2014-12-08 15:20:00,8.23,8.29,8.22,8.27,704700.0,3.1809,3.2041,3.1771,3.1964,704700.0
2014-12-08 15:30:00,8.27,8.28,8.23,8.25,711000.0,3.1964,3.2003,3.1809,3.1887,711000.0
2014-12-08 15:40:00,8.24,8.26,8.22,8.23,1202200.0,3.1848,3.1925,3.1771,3.1809,1202200.0
2014-12-08 15:50:00,8.23,8.25,8.22,8.23,2159400.0,3.1809,3.1887,3.1771,3.1809,2159400.0
2014-12-09 09:30:00,7.79,7.92,7.63,7.9,3584300.0,3.0109,3.0611,2.949,3.0534,3584300.0
2014-12-09 09:40:00,7.89,8.05,7.89,8.0,2363100.0,3.0495,3.1114,3.0495,3.0921,2363100.0
2014-12-09 09:50:00,8.0,8.06,7.97,8.05,956200.0,3.0921,3.1152,3.0805,3.1114,956200.0
2014-12-09 10:00:00,8.04,8.1,8.01,8.04,1718700.0,3.1075,3.1307,3.0959,3.1075,1718700.0
2014-12-09 10:10:00,8.03,8.08,8.0,8.0,1243100.0,3.1036,3.123,3.0921,3.0921,1243100.0
2014-12-09 10:20:00,8.0,8.01,7.94,8.0,1677700.0,3.0921,3.0959,3.0689,3.0921,1677700.0
2014-12-09 10:30:00,7.99,8.01,7.95,8.0,1366900.0,3.0882,3.0959,3.0727,3.0921,1366900.0
2014-12-09 10:40:00,7.99,8.0,7.95,8.0,912800.0,3.0882,3.0921,3.0727,3.0921,912800.0
2014-12-09 10:50:00,8.0,8.0,7.96,8.0,748000.0,3.0921,3.0921,3.0766,3.0921,748000.0
2014-12-09 11:00:00,8.0,8.05,7.99,8.04,909600.0,3.0921,3.1114,3.0882,3.1075,909600.0
2014-12-09 11:10:00,8.04,8.06,8.01,8.02,899900.0,3.1075,3.1152,3.0959,3.0998,899900.0
2014-12-09 11:20:00,8.02,8.05,7.99,8.01,1052400.0,3.0998,3.1114,3.0882,3.0959,1052400.0
2014-12-09 11:30:00,8.01,8.04,7.96,7.99,960600.0,3.0959,3.1075,3.0766,3.0882,960600.0
2014-12-09 11:40:00,7.99,8.0,7.96,7.99,644600.0,3.0882,3.0921,3.0766,3.0882,644600.0
2014-12-09 11:50:00,7.99,8.01,7.96,7.99,846900.0,3.0882,3.0959,3.0766,3.0882,846900.0
2014-12-09 12:00:00,7.99,8.04,7.99,8.01,660400.0,3.0882,3.1075,3.0882,3.0959,660400.0
2014-12-09 12:10:00,8.0,8.01,7.95,7.96,404600.0,3.0921,3.0959,3.0727,3.0766,404600.0
2014-12-09 12:20:00,7.96,7.96,7.9,7.91,317800.0,3.0766,3.0766,3.0534,3.0573,317800.0
2014-12-09 12:30:00,7.9,7.96,7.9,7.94,385300.0,3.0534,3.0766,3.0534,3.0689,385300.0
2014-12-09 12:40:00,7.94,7.97,7.93,7.95,496500.0,3.0689,3.0805,3.065,3.0727,496500.0
2014-12-09 12:50:00,7.95,7.98,7.93,7.98,469800.0,3.0727,3.0843,3.065,3.0843,469800.0
2014-12-09 13:00:00,7.98,8.01,7.96,7.99,411000.0,3.0843,3.0959,3.0766,3.0882,411000.0
2014-12-09 13:10:00,7.99,8.04,7.98,8.01,877300.0,3.0882,3.1075,3.0843,3.0959,877300.0
2014-12-09 13:20:00,8.02,8.03,8.0,8.0,653400.0,3.0998,3.1036,3.0921,3.0921,653400.0
2014-12-09 13:30:00,8.0,8.06,7.98,8.05,840700.0,3.0921,3.1152,3.0843,3.1114,840700.0
2014-12-09 13:40:00,8.06,8.15,8.04,8.13,1067000.0,3.1152,3.15,3.1075,3.1423,1067000.0
2014-12-09 13:50:00,8.13,8.18,8.12,8.14,698900.0,3.1423,3.1616,3.1384,3.1462,698900.0
2014-12-09 14:00:00,8.14,8.19,8.13,8.15,325100.0,3.1462,3.1655,3.1423,3.15,325100.0
2014-12-09 14:10:00,8.16,8.23,8.15,8.19,777800.0,3.1539,3.1809,3.15,3.1655,777800.0
2014-12-09 14:20:00,8.19,8.23,8.17,8.23,454900.0,3.1655,3.1809,3.1578,3.1809,454900.0
2014-12-09 14:30:00,8.22,8.23,8.17,8.2,499100.0,3.1771,3.1809,3.1578,3.1694,499100.0
2014-12-09 14:40:00,8.2,8.22,8.18,8.19,407200.0,3.1694,3.1771,3.1616,3.1655,407200.0
2014-12-09 14:50:00,8.2,8.22,8.18,8.21,423900.0,3.1694,3.1771,3.1616,3.1732,423900.0
2014-12-09 15:00:00,8.21,8.22,8.19,8.21,368200.0,3.1732,3.1771,3.1655,3.1732,368200.0
2014-12-09 15:10:00,8.21,8.23,8.19,8.2,433400.0,3.1732,3.1809,3.1655,3.1694,433400.0
2014-12-09 15:20:00,8.2,8.22,8.2,8.21,468000.0,3.1694,3.1771,3.1694,3.1732,468000.0
2014-12-09 15:30:00,8.21,8.22,8.2,8.2,550000.0,3.1732,3.1771,3.1694,3.1694,550000.0
2014-12-09 15:40:00,8.21,8.21,8.13,8.18,1047600.0,3.1732,3.1732,3.1423,3.1616,1047600.0
2014-12-09 15:50:00,8.19,8.19,8.15,8.15,1481500.0,3.1655,3.1655,3.15,3.15,1481500.0
2014-12-10 09:30:00,7.9,7.94,7.85,7.89,1869600.0,3.0534,3.0689,3.0341,3.0495,1869600.0
2014-12-10 09:40:00,7.89,7.92,7.82,7.85,1375100.0,3.0495,3.0611,3.0225,3.0341,1375100.0
2014-12-10 09:50:00,7.85,7.94,7.84,7.92,1103600.0,3.0341,3.0689,3.0302,3.0611,1103600.0
2014-12-10 10:00:00,7.93,7.93,7.86,7.86,954400.0,3.065,3.065,3.0379,3.0379,954400.0
2014-12-10 10:10:00,7.86,7.9,7.84,7.87,616500.0,3.0379,3.0534,3.0302,3.0418,616500.0
2014-12-10 10:20:00,7.87,7.88,7.84,7.85,634100.0,3.0418,3.0457,3.0302,3.0341,634100.0
2014-12-10 10:30:00,7.85,7.85,7.79,7.8,1015200.0,3.0341,3.0341,3.0109,3.0148,1015200.0
2014-12-10 10:40:00,7.8,7.82,7.78,7.78,850000.0,3.0148,3.0225,3.007,3.007,850000.0
2014-12-10 10:50:00,7.78,7.84,7.78,7.83,644200.0,3.007,3.0302,3.007,3.0263,644200.0
2014-12-10 11:00:00,7.83,7.86,7.81,7.85,576800.0,3.0263,3.0379,3.0186,3.0341,576800.0
2014-12-10 11:10:00,7.85,7.87,7.8,7.8,719500.0,3.0341,3.0418,3.0148,3.0148,719500.0
2014-12-10 11:20:00,7.8,7.85,7.78,7.8,899400.0,3.0148,3.0341,3.007,3.0148,899400.0
2014-12-10 11:30:00,7.8,7.84,7.78,7.81,811500.0,3.0148,3.0302,3.007,3.0186,811500.0
2014-12-10 11:40:00,7.81,7.82,7.78,7.8,640400.0,3.0186,3.0225,3.007,3.0148,640400.0
2014-12-10 11:50:00,7.8,7.81,7.75,7.76,845900.0,3.0148,3.0186,2.9954,2.9993,845900.0
2014-12-10 12:00:00,7.77,7.78,7.73,7.74,699100.0,3.0032,3.007,2.9877,2.9916,699100.0
2014-12-10 12:10:00,7.73,7.78,7.72,7.77,1884000.0,2.9877,3.007,2.9838,3.0032,1884000.0
2014-12-10 12:20:00,7.77,7.79,7.74,7.77,516700.0,3.0032,3.0109,2.9916,3.0032,516700.0
2014-12-10 12:30:00,7.77,7.82,7.76,7.8,2065100.0,3.0032,3.0225,2.9993,3.0148,2065100.0
2014-12-10 12:40:00,7.8,7.82,7.79,7.82,1184400.0,3.0148,3.0225,3.0109,3.0225,1184400.0
2014-12-10 12:50:00,7.81,7.84,7.8,7.82,871700.0,3.0186,3.0302,3.0148,3.0225,871700.0
2014-12-10 13:00:00,7.82,7.88,7.81,7.87,1730000.0,3.0225,3.0457,3.0186,3.0418,1730000.0
2014-12-10 13:10:00,7.88,7.88,7.84,7.85,377800.0,3.0457,3.0457,3.0302,3.0341,377800.0
2014-12-10 13:20:00,7.85,7.88,7.83,7.83,630700.0,3.0341,3.0457,3.0263,3.0263,630700.0
2014-12-10 13:30:00,7.83,7.84,7.78,7.8,983200.0,3.0263,3.0302,3.007,3.0148,983200.0
2014-12-10 13:40:00,7.8,7.8,7.77,7.79,1172400.0,3.0148,3.0148,3.0032,3.0109,1172400.0
2014-12-10 13:50:00,7.78,7.8,7.74,7.78,1118100.0,3.007,3.0148,2.9916,3.007,1118100.0
2014-12-10 14:00:00,7.78,7.81,7.76,7.79,1810500.0,3.007,3.0186,2.9993,3.0109,1810500.0
2014-12-10 14:10:00,7.79,7.83,7.78,7.82,535700.0,3.0109,3.0263,3.007,3.0225,535700.0
2014-12-10 14:20:00,7.82,7.87,7.81,7.83,943200.0,3.0225,3.0418,3.0186,3.0263,943200.0
2014-12-10 14:30:00,7.83,7.84,7.8,7.8,568300.0,3.0263,3.0302,3.0148,3.0148,568300.0
2014-12-10 14:40:00,7.8,7.84,7.79,7.82,723200.0,3.0148,3.0302,3.0109,3.0225,723200.0
2014-12-10 14:50:00,7.82,7.82,7.77,7.77,736400.0,3.0225,3.0225,3.0032,3.0032,736400.0
2014-12-10 15:00:00,7.77,7.8,7.76,7.79,536900.0,3.0032,3.0148,2.9993,3.0109,536900.0
2014-12-10 15:10:00,7.79,7.82,7.78,7.79,605300.0,3.0109,3.0225,3.007,3.0109,605300.0
2014-12-10 15:20:00,7.79,7.81,7.75,7.8,859000.0,3.0109,3.0186,2.9954,3.0148,859000.0
2014-12-10 15:30:00,7.8,7.82,7.79,7.82,596300.0,3.0148,3.0225,3.0109,3.0225,596300.0
2014-12-10 15:40:00,7.82,7.82,7.75,7.75,1425300.0,3.0225,3.0225,2.9954,2.9954,1425300.0
2014-12-10 15:50:00,7.75,7.78,7.75,7.75,1812300.0,2.9954,3.007,2.9954,2.9954,1812300.0
2014-12-11 09:30:00,7.4,7.42,7.34,7.36,4548800.0,2.8601,2.8679,2.837,2.8447,4548800.0
2014-12-11 09:40:00,7.36,7.5,7.36,7.48,2506500.0,2.8447,2.8988,2.8447,2.8911,2506500.0
2014-12-11 09:50:00,7.48,7.49,7.35,7.39,1558100.0,2.8911,2.8949,2.8408,2.8563,1558100.0
2014-12-11 10:00:00,7.38,7.41,7.37,7.39,2460800.0,2.8524,2.864,2.8486,2.8563,2460800.0
2014-12-11 10:10:00,7.39,7.45,7.38,7.41,1597700.0,2.8563,2.8795,2.8524,2.864,1597700.0
2014-12-11 10:20:00,7.42,7.51,7.41,7.49,1512100.0,2.8679,2.9027,2.864,2.8949,1512100.0
2014-12-11 10:30:00,7.49,7.55,7.46,7.52,2112200.0,2.8949,2.9181,2.8833,2.9065,2112200.0
2014-12-11 10:40:00,7.52,7.54,7.48,7.48,1636200.0,2.9065,2.9143,2.8911,2.8911,1636200.0
2014-12-11 10:50:00,7.49,7.54,7.48,7.52,1164000.0,2.8949,2.9143,2.8911,2.9065,1164000.0
2014-12-11 11:00:00,7.51,7.55,7.49,7.52,1215500.0,2.9027,2.9181,2.8949,2.9065,1215500.0
2014-12-11 11:10:00,7.52,7.53,7.47,7.49,1227800.0,2.9065,2.9104,2.8872,2.8949,1227800.0
2014-12-11 11:20:00,7.5,7.53,7.49,7.49,721700.0,2.8988,2.9104,2.8949,2.8949,721700.0
2014-12-11 11:30:00,7.49,7.52,7.48,7.49,824100.0,2.8949,2.9065,2.8911,2.8949,824100.0
2014-12-11 11:40:00,7.49,7.51,7.45,7.47,1210000.0,2.8949,2.9027,2.8795,2.8872,1210000.0
2014-12-11 11:50:00,7.47,7.48,7.44,7.46,644600.0,2.8872,2.8911,2.8756,2.8833,644600.0
2014-12-11 12:00:00,7.46,7.49,7.44,7.46,980500.0,2.8833,2.8949,2.8756,2.8833,980500.0
2014-12-11 12:10:00,7.45,7.5,7.45,7.48,1039500.0,2.8795,2.8988,2.8795,2.8911,1039500.0
2014-12-11 12:20:00,7.48,7.5,7.46,7.49,596800.0,2.8911,2.8988,2.8833,2.8949,596800.0
2014-12-11 12:30:00,7.49,7.53,7.47,7.52,959000.0,2.8949,2.9104,2.8872,2.9065,959000.0
2014-12-11 12:40:00,7.52,7.57,7.52,7.55,840000.0,2.9065,2.9259,2.9065,2.9181,840000.0
2014-12-11 12:50:00,7.55,7.62,7.55,7.6,902200.0,2.9181,2.9452,2.9181,2.9374,902200.0
2014-12-11 13:00:00,7.6,7.61,7.55,7.56,646100.0,2.9374,2.9413,2.9181,2.922,646100.0
2014-12-11 13:10:00,7.56,7.63,7.56,7.63,609300.0,2.922,2.949,2.922,2.949,609300.0
2014-12-11 13:20:00,7.63,7.64,7.6,7.62,423400.0,2.949,2.9529,2.9374,2.9452,423400.0
2014-12-11 13:30:00,7.63,7.65,7.6,7.61,711800.0,2.949,2.9568,2.9374,2.9413,711800.0
2014-12-11 13:40:00,7.6,7.65,7.59,7.64,659400.0,2.9374,2.9568,2.9336,2.9529,659400.0
2014-12-11 13:50:00,7.65,7.65,7.57,7.58,797500.0,2.9568,2.9568,2.9259,2.9297,797500.0
2014-12-11 14:00:00,7.58,7.62,7.57,7.58,1131100.0,2.9297,2.9452,2.9259,2.9297,1131100.0
2014-12-11 14:10:00,7.58,7.59,7.51,7.53,1011300.0,2.9297,2.9336,2.9027,2.9104,1011300.0
2014-12-11 14:20:00,7.52,7.57,7.51,7.52,592100.0,2.9065,2.9259,2.9027,2.9065,592100.0
2014-12-11 14:30:00,7.53,7.55,7.49,7.5,731100.0,2.9104,2.9181,2.8949,2.8988,731100.0
2014-12-11 14:40:00,7.51,7.53,7.48,7.49,729100.0,2.9027,2.9104,2.8911,2.8949,729100.0
2014-12-11 14:50:00,7.49,7.51,7.43,7.44,1365100.0,2.8949,2.9027,2.8717,2.8756,1365100.0
2014-12-11 15:00:00,7.44,7.48,7.43,7.46,486400.0,2.8756,2.8911,2.8717,2.8833,486400.0
2014-12-11 15:10:00,7.47,7.5,7.45,7.48,686900.0,2.8872,2.8988,2.8795,2.8911,686900.0
2014-12-11 15:20:00,7.48,7.51,7.47,7.47,970600.0,2.8911,2.9027,2.8872,2.8872,970600.0
2014-12-11 15:30:00,7.47,7.49,7.41,7.42,1327100.0,2.8872,2.8949,2.864,2.8679,1327100.0
2014-12-11 15:40:00,7.42,7.44,7.41,7.44,1266300.0,2.8679,2.8756,2.864,2.8756,1266300.0
2014-12-11 15:50:00,7.44,7.47,7.41,7.41,3492000.0,2.8756,2.8872,2.864,2.864,3492000.0
2014-12-12 09:30:00,7.37,7.4,7.33,7.38,1848400.0,2.8486,2.8601,2.8331,2.8524,1848400.0
2014-12-12 09:40:00,7.38,7.39,7.29,7.31,1529600.0,2.8524,2.8563,2.8176,2.8254,1529600.0
2014-12-12 09:50:00,7.31,7.35,7.26,7.26,1502400.0,2.8254,2.8408,2.806,2.806,1502400.0
2014-12-12 10:00:00,7.26,7.3,7.23,7.29,1714300.0,2.806,2.8215,2.7944,2.8176,1714300.0
2014-12-12 10:10:00,7.29,7.3,7.23,7.24,1207300.0,2.8176,2.8215,2.7944,2.7983,1207300.0
2014-12-12 10:20:00,7.25,7.31,7.24,7.28,1699000.0,2.8022,2.8254,2.7983,2.8138,1699000.0
2014-12-12 10:30:00,7.28,7.32,7.26,7.27,637000.0,2.8138,2.8292,2.806,2.8099,637000.0
2014-12-12 10:40:00,7.27,7.28,7.25,7.27,720200.0,2.8099,2.8138,2.8022,2.8099,720200.0
2014-12-12 10:50:00,7.28,7.28,7.2,7.21,951500.0,2.8138,2.8138,2.7828,2.7867,951500.0
2014-12-12 11:00:00,7.2,7.21,7.16,7.17,1215400.0,2.7828,2.7867,2.7674,2.7713,1215400.0
2014-12-12 11:10:00,7.18,7.25,7.16,7.25,1094600.0,2.7751,2.8022,2.7674,2.8022,1094600.0
2014-12-12 11:20:00,7.25,7.26,7.2,7.24,950900.0,2.8022,2.806,2.7828,2.7983,950900.0
2014-12-12 11:30:00,7.25,7.25,7.21,7.22,699700.0,2.8022,2.8022,2.7867,2.7906,699700.0
2014-12-12 11:40:00,7.23,7.24,7.2,7.2,531900.0,2.7944,2.7983,2.7828,2.7828,531900.0
2014-12-12 11:50:00,7.2,7.21,7.17,7.19,695300.0,2.7828,2.7867,2.7713,2.779,695300.0
2014-12-12 12:00:00,7.19,7.21,7.17,7.19,725200.0,2.779,2.7867,2.7713,2.779,725200.0
2014-12-12 12:10:00,7.18,7.21,7.18,7.21,745900.0,2.7751,2.7867,2.7751,2.7867,745900.0
2014-12-12 12:20:00,7.22,7.31,7.21,7.3,958800.0,2.7906,2.8254,2.7867,2.8215,958800.0
2014-12-12 12:30:00,7.3,7.31,7.24,7.29,584300.0,2.8215,2.8254,2.7983,2.8176,584300.0
2014-12-12 12:40:00,7.29,7.31,7.26,7.28,726500.0,2.8176,2.8254,2.806,2.8138,726500.0
2014-12-12 12:50:00,7.29,7.29,7.22,7.22,529400.0,2.8176,2.8176,2.7906,2.7906,529400.0
2014-12-12 13:00:00,7.23,7.24,7.19,7.23,944300.0,2.7944,2.7983,2.779,2.7944,944300.0
2014-12-12 13:10:00,7.23,7.24,7.19,7.21,707400.0,2.7944,2.7983,2.779,2.7867,707400.0
2014-12-12 13:20:00,7.21,7.22,7.17,7.18,789300.0,2.7867,2.7906,2.7713,2.7751,789300.0
2014-12-12 13:30:00,7.19,7.22,7.16,7.21,1275500.0,2.779,2.7906,2.7674,2.7867,1275500.0
2014-12-12 13:40:00,7.21,7.22,7.17,7.2,637000.0,2.7867,2.7906,2.7713,2.7828,637000.0
2014-12-12 13:50:00,7.19,7.21,7.18,7.2,536800.0,2.779,2.7867,2.7751,2.7828,536800.0
2014-12-12 14:00:00,7.2,7.2,7.16,7.17,697500.0,2.7828,2.7828,2.7674,2.7713,697500.0
2014-12-12 14:10:00,7.17,7.2,7.16,7.2,663200.0,2.7713,2.7828,2.7674,2.7828,663200.0
2014-12-12 14:20:00,7.2,7.22,7.19,7.22,420800.0,2.7828,2.7906,2.779,2.7906,420800.0
2014-12-12 14:30:00,7.21,7.22,7.16,7.16,849200.0,2.7867,2.7906,2.7674,2.7674,849200.0
2014-12-12 14:40:00,7.16,7.18,7.15,7.17,964400.0,2.7674,2.7751,2.7635,2.7713,964400.0
2014-12-12 14:50:00,7.17,7.17,7.13,7.15,690900.0,2.7713,2.7713,2.7558,2.7635,690900.0
2014-12-12 15:00:00,7.16,7.17,7.15,7.17,499500.0,2.7674,2.7713,2.7635,2.7713,499500.0
2014-12-12 15:10:00,7.16,7.17,7.14,7.15,707200.0,2.7674,2.7713,2.7597,2.7635,707200.0
2014-12-12 15:20:00,7.15,7.16,7.14,7.15,377700.0,2.7635,2.7674,2.7597,2.7635,377700.0
2014-12-12 15:30:00,7.16,7.17,7.12,7.13,1206000.0,2.7674,2.7713,2.7519,2.7558,1206000.0
2014-12-12 15:40:00,7.12,7.16,7.1,7.12,1522400.0,2.7519,2.7674,2.7442,2.7519,1522400.0
2014-12-12 15:50:00,7.13,7.13,7.1,7.1,1871200.0,2.7558,2.7558,2.7442,2.7442,1871200.0
2014-12-15 09:30:00,6.98,7.0,6.88,6.92,3727900.0,2.6978,2.7055,2.6592,2.6746,3727900.0
2014-12-15 09:40:00,6.92,6.92,6.76,6.79,2626700.0,2.6746,2.6746,2.6128,2.6244,2626700.0
2014-12-15 09:50:00,6.8,6.8,6.7,6.73,2519600.0,2.6282,2.6282,2.5896,2.6012,2519600.0
2014-12-15 10:00:00,6.73,6.74,6.62,6.63,2482600.0,2.6012,2.6051,2.5587,2.5625,2482600.0
2014-12-15 10:10:00,6.63,6.68,6.6,6.64,1553400.0,2.5625,2.5819,2.5509,2.5664,1553400.0
2014-12-15 10:20:00,6.64,6.64,6.52,6.55,1599600.0,2.5664,2.5664,2.52,2.5316,1599600.0
2014-12-15 10:30:00,6.55,6.59,6.52,6.59,2129200.0,2.5316,2.5471,2.52,2.5471,2129200.0
2014-12-15 10:40:00,6.59,6.61,6.53,6.54,1465400.0,2.5471,2.5548,2.5239,2.5278,1465400.0
2014-12-15 10:50:00,6.54,6.58,6.5,6.51,1507100.0,2.5278,2.5432,2.5123,2.5162,1507100.0
2014-12-15 11:00:00,6.5,6.53,6.39,6.42,4333300.0,2.5123,2.5239,2.4698,2.4814,4333300.0
2014-12-15 11:10:00,6.42,6.45,6.4,6.44,1575900.0,2.4814,2.493,2.4736,2.4891,1575900.0
2014-12-15 11:20:00,6.44,6.44,6.4,6.41,1051200.0,2.4891,2.4891,2.4736,2.4775,1051200.0
2014-12-15 11:30:00,6.41,6.41,6.37,6.38,2306000.0,2.4775,2.4775,2.462,2.4659,2306000.0
2014-12-15 11:40:00,6.38,6.41,6.36,6.39,1664700.0,2.4659,2.4775,2.4582,2.4698,1664700.0
2014-12-15 11:50:00,6.39,6.4,6.37,6.38,1321700.0,2.4698,2.4736,2.462,2.4659,1321700.0
2014-12-15 12:00:00,6.38,6.41,6.38,6.39,2370500.0,2.4659,2.4775,2.4659,2.4698,2370500.0
2014-12-15 12:10:00,6.39,6.44,6.38,6.44,1717700.0,2.4698,2.4891,2.4659,2.4891,1717700.0
2014-12-15 12:20:00,6.44,6.51,6.41,6.5,1966400.0,2.4891,2.5162,2.4775,2.5123,1966400.0
2014-12-15 12:30:00,6.51,6.51,6.41,6.49,1575200.0,2.5162,2.5162,2.4775,2.5084,1575200.0
2014-12-15 12:40:00,6.49,6.52,6.47,6.49,1784400.0,2.5084,2.52,2.5007,2.5084,1784400.0
2014-12-15 12:50:00,6.49,6.55,6.47,6.54,1185300.0,2.5084,2.5316,2.5007,2.5278,1185300.0
2014-12-15 13:00:00,6.54,6.54,6.46,6.46,1073900.0,2.5278,2.5278,2.4968,2.4968,1073900.0
2014-12-15 13:10:00,6.46,6.51,6.45,6.49,1368100.0,2.4968,2.5162,2.493,2.5084,1368100.0
2014-12-15 13:20:00,6.49,6.49,6.4,6.42,980100.0,2.5084,2.5084,2.4736,2.4814,980100.0
2014-12-15 13:30:00,6.42,6.44,6.39,6.42,1276700.0,2.4814,2.4891,2.4698,2.4814,1276700.0
2014-12-15 13:40:00,6.42,6.45,6.38,6.39,1456900.0,2.4814,2.493,2.4659,2.4698,1456900.0
2014-12-15 13:50:00,6.39,6.41,6.37,6.39,977600.0,2.4698,2.4775,2.462,2.4698,977600.0
2014-12-15 14:00:00,6.39,6.4,6.36,6.36,774900.0,2.4698,2.4736,2.4582,2.4582,774900.0
2014-12-15 14:10:00,6.36,6.37,6.3,6.32,926700.0,2.4582,2.462,2.435,2.4427,926700.0
2014-12-15 14:20:00,6.32,6.32,6.3,6.31,940400.0,2.4427,2.4427,2.435,2.4389,940400.0
2014-12-15 14:30:00,6.3,6.34,6.3,6.3,748800.0,2.435,2.4505,2.435,2.435,748800.0
2014-12-15 14:40:00,6.31,6.31,6.26,6.26,1206000.0,2.4389,2.4389,2.4195,2.4195,1206000.0
2014-12-15 14:50:00,6.27,6.3,6.26,6.3,973200.0,2.4234,2.435,2.4195,2.435,973200.0
2014-12-15 15:00:00,6.29,6.3,6.27,6.29,526100.0,2.4311,2.435,2.4234,2.4311,526100.0
2014-12-15 15:10:00,6.29,6.32,6.28,6.3,608500.0,2.4311,2.4427,2.4273,2.435,608500.0
2014-12-15 15:20:00,6.29,6.3,6.26,6.26,990300.0,2.4311,2.435,2.4195,2.4195,990300.0
2014-12-15 15:30:00,6.26,6.27,6.24,6.25,2041900.0,2.4195,2.4234,2.4118,2.4157,2041900.0
2014-12-15 15:40:00,6.25,6.27,6.25,6.26,1979900.0,2.4157,2.4234,2.4157,2.4195,1979900.0
2014-12-15 15:50:00,6.26,6.27,6.22,6.25,4039300.0,2.4195,2.4234,2.4041,2.4157,4039300.0
2014-12-16 09:30:00,6.27,6.27,6.08,6.08,3640000.0,2.4234,2.4234,2.35,2.35,3640000.0
2014-12-16 09:40:00,6.09,6.12,6.01,6.11,3115300.0,2.3538,2.3654,2.3229,2.3616,3115300.0
2014-12-16 09:50:00,6.11,6.2,6.1,6.18,2144600.0,2.3616,2.3963,2.3577,2.3886,2144600.0
2014-12-16 10:00:00,6.18,6.29,6.16,6.25,2589700.0,2.3886,2.4311,2.3809,2.4157,2589700.0
2014-12-16 10:10:00,6.25,6.32,6.21,6.32,2608300.0,2.4157,2.4427,2.4002,2.4427,2608300.0
2014-12-16 10:20:00,6.32,6.33,6.26,6.28,1821400.0,2.4427,2.4466,2.4195,2.4273,1821400.0
2014-12-16 10:30:00,6.27,6.28,6.18,6.21,1551500.0,2.4234,2.4273,2.3886,2.4002,1551500.0
2014-12-16 10:40:00,6.22,6.22,6.16,6.18,1739200.0,2.4041,2.4041,2.3809,2.3886,1739200.0
2014-12-16 10:50:00,6.18,6.25,6.17,6.25,1485500.0,2.3886,2.4157,2.3847,2.4157,1485500.0
2014-12-16 11:00:00,6.25,6.36,6.24,6.36,3010100.0,2.4157,2.4582,2.4118,2.4582,3010100.0
2014-12-16 11:10:00,6.35,6.46,6.35,6.41,2547600.0,2.4543,2.4968,2.4543,2.4775,2547600.0
2014-12-16 11:20:00,6.41,6.58,6.37,6.56,3828500.0,2.4775,2.5432,2.462,2.5355,3828500.0
2014-12-16 11:30:00,6.56,6.64,6.5,6.53,3292200.0,2.5355,2.5664,2.5123,2.5239,3292200.0
2014-12-16 11:40:00,6.53,6.57,6.5,6.52,1466500.0,2.5239,2.5393,2.5123,2.52,1466500.0
2014-12-16 11:50:00,6.52,6.53,6.46,6.48,1557100.0,2.52,2.5239,2.4968,2.5046,1557100.0
2014-12-16 12:00:00,6.48,6.49,6.46,6.48,922200.0,2.5046,2.5084,2.4968,2.5046,922200.0
2014-12-16 12:10:00,6.48,6.52,6.47,6.5,826100.0,2.5046,2.52,2.5007,2.5123,826100.0
2014-12-16 12:20:00,6.5,6.51,6.45,6.46,704700.0,2.5123,2.5162,2.493,2.4968,704700.0
2014-12-16 12:30:00,6.47,6.55,6.46,6.55,930500.0,2.5007,2.5316,2.4968,2.5316,930500.0
2014-12-16 12:40:00,6.54,6.58,6.48,6.51,1086700.0,2.5278,2.5432,2.5046,2.5162,1086700.0
2014-12-16 12:50:00,6.52,6.52,6.41,6.42,688200.0,2.52,2.52,2.4775,2.4814,688200.0
2014-12-16 13:00:00,6.42,6.48,6.4,6.43,2117200.0,2.4814,2.5046,2.4736,2.4852,2117200.0
2014-12-16 13:10:00,6.43,6.44,6.42,6.42,1229700.0,2.4852,2.4891,2.4814,2.4814,1229700.0
2014-12-16 13:20:00,6.43,6.44,6.39,6.43,1287400.0,2.4852,2.4891,2.4698,2.4852,1287400.0
2014-12-16 13:30:00,6.43,6.44,6.4,6.43,1272500.0,2.4852,2.4891,2.4736,2.4852,1272500.0
2014-12-16 13:40:00,6.44,6.44,6.37,6.39,2091100.0,2.4891,2.4891,2.462,2.4698,2091100.0
2014-12-16 13:50:00,6.4,6.41,6.36,6.37,726600.0,2.4736,2.4775,2.4582,2.462,726600.0
2014-12-16 14:00:00,6.36,6.42,6.34,6.42,1043500.0,2.4582,2.4814,2.4505,2.4814,1043500.0
2014-12-16 14:10:00,6.42,6.43,6.38,6.4,563400.0,2.4814,2.4852,2.4659,2.4736,563400.0
2014-12-16 14:20:00,6.39,6.41,6.37,6.38,713600.0,2.4698,2.4775,2.462,2.4659,713600.0
2014-12-16 14:30:00,6.39,6.4,6.35,6.38,803000.0,2.4698,2.4736,2.4543,2.4659,803000.0
2014-12-16 14:40:00,6.38,6.38,6.33,6.33,432500.0,2.4659,2.4659,2.4466,2.4466,432500.0
2014-12-16 14:50:00,6.33,6.34,6.31,6.32,743300.0,2.4466,2.4505,2.4389,2.4427,743300.0
2014-12-16 15:00:00,6.32,6.36,6.31,6.35,793400.0,2.4427,2.4582,2.4389,2.4543,793400.0
2014-12-16 15:10:00,6.36,6.39,6.35,6.38,783200.0,2.4582,2.4698,2.4543,2.4659,783200.0
2014-12-16 15:20:00,6.38,6.38,6.34,6.34,572200.0,2.4659,2.4659,2.4505,2.4505,572200.0
2014-12-16 15:30:00,6.35,6.36,6.3,6.3,983300.0,2.4543,2.4582,2.435,2.435,983300.0
2014-12-16 15:40:00,6.3,6.31,6.29,6.29,1260500.0,2.435,2.4389,2.4311,2.4311,1260500.0
2014-12-16 15:50:00,6.29,6.3,6.29,6.29,1403400.0,2.4311,2.435,2.4311,2.4311,1403400.0
2014-12-17 09:30:00,6.56,6.59,6.39,6.46,3206600.0,2.5355,2.5471,2.4698,2.4968,3206600.0
2014-12-17 09:40:00,6.46,6.56,6.43,6.54,2825100.0,2.4968,2.5355,2.4852,2.5278,2825100.0
2014-12-17 09:50:00,6.54,6.59,6.54,6.56,2961800.0,2.5278,2.5471,2.5278,2.5355,2961800.0
2014-12-17 10:00:00,6.56,6.61,6.55,6.59,2328600.0,2.5355,2.5548,2.5316,2.5471,2328600.0
2014-12-17 10:10:00,6.59,6.69,6.59,6.69,4140400.0,2.5471,2.5857,2.5471,2.5857,4140400.0
2014-12-17 10:20:00,6.69,6.73,6.59,6.62,3155400.0,2.5857,2.6012,2.5471,2.5587,3155400.0
2014-12-17 10:30:00,6.61,6.64,6.55,6.59,1560500.0,2.5548,2.5664,2.5316,2.5471,1560500.0
2014-12-17 10:40:00,6.6,6.68,6.59,6.63,2239200.0,2.5509,2.5819,2.5471,2.5625,2239200.0
2014-12-17 10:50:00,6.63,6.75,6.62,6.74,2764300.0,2.5625,2.6089,2.5587,2.6051,2764300.0
2014-12-17 11:00:00,6.74,6.79,6.73,6.79,2024100.0,2.6051,2.6244,2.6012,2.6244,2024100.0
2014-12-17 11:10:00,6.78,6.82,6.74,6.76,2601300.0,2.6205,2.636,2.6051,2.6128,2601300.0
2014-12-17 11:20:00,6.75,6.79,6.74,6.75,1340500.0,2.6089,2.6244,2.6051,2.6089,1340500.0
2014-12-17 11:30:00,6.75,6.81,6.74,6.77,1808200.0,2.6089,2.6321,2.6051,2.6166,1808200.0
2014-12-17 11:40:00,6.78,6.79,6.73,6.75,936700.0,2.6205,2.6244,2.6012,2.6089,936700.0
2014-12-17 11:50:00,6.75,6.81,6.72,6.8,1511800.0,2.6089,2.6321,2.5973,2.6282,1511800.0
2014-12-17 12:00:00,6.8,6.85,6.8,6.84,2101500.0,2.6282,2.6476,2.6282,2.6437,2101500.0
2014-12-17 12:10:00,6.84,6.86,6.82,6.85,1509300.0,2.6437,2.6514,2.636,2.6476,1509300.0
2014-12-17 12:20:00,6.85,6.86,6.8,6.82,1390100.0,2.6476,2.6514,2.6282,2.636,1390100.0
2014-12-17 12:30:00,6.82,6.84,6.8,6.83,1429500.0,2.636,2.6437,2.6282,2.6398,1429500.0
2014-12-17 12:40:00,6.83,6.83,6.73,6.75,1699300.0,2.6398,2.6398,2.6012,2.6089,1699300.0
2014-12-17 12:50:00,6.75,6.81,6.74,6.78,1220400.0,2.6089,2.6321,2.6051,2.6205,1220400.0
2014-12-17 13:00:00,6.78,6.79,6.74,6.77,808600.0,2.6205,2.6244,2.6051,2.6166,808600.0
2014-12-17 13:10:00,6.76,6.78,6.71,6.72,853800.0,2.6128,2.6205,2.5935,2.5973,853800.0
2014-12-17 13:20:00,6.73,6.75,6.69,6.72,803000.0,2.6012,2.6089,2.5857,2.5973,803000.0
2014-12-17 13:30:00,6.72,6.73,6.63,6.65,1400000.0,2.5973,2.6012,2.5625,2.5703,1400000.0
2014-12-17 13:40:00,6.65,6.66,6.57,6.63,1610200.0,2.5703,2.5741,2.5393,2.5625,1610200.0
2014-12-17 13:50:00,6.62,6.71,6.62,6.67,911100.0,2.5587,2.5935,2.5587,2.578,911100.0
2014-12-17 14:00:00,6.68,6.8,6.67,6.75,1839700.0,2.5819,2.6282,2.578,2.6089,1839700.0
2014-12-17 14:10:00,6.76,6.8,6.73,6.78,2050900.0,2.6128,2.6282,2.6012,2.6205,2050900.0
2014-12-17 14:20:00,6.78,6.79,6.74,6.75,994300.0,2.6205,2.6244,2.6051,2.6089,994300.0
2014-12-17 14:30:00,6.75,6.75,6.67,6.68,1303400.0,2.6089,2.6089,2.578,2.5819,1303400.0
2014-12-17 14:40:00,6.68,6.69,6.58,6.58,888400.0,2.5819,2.5857,2.5432,2.5432,888400.0
2014-12-17 14:50:00,6.58,6.59,6.53,6.54,927000.0,2.5432,2.5471,2.5239,2.5278,927000.0
2014-12-17 15:00:00,6.54,6.58,6.51,6.56,1201400.0,2.5278,2.5432,2.5162,2.5355,1201400.0
2014-12-17 15:10:00,6.56,6.68,6.56,6.66,896100.0,2.5355,2.5819,2.5355,2.5741,896100.0
2014-12-17 15:20:00,6.66,6.7,6.62,6.64,1126100.0,2.5741,2.5896,2.5587,2.5664,1126100.0
2014-12-17 15:30:00,6.64,6.7,6.64,6.66,2710100.0,2.5664,2.5896,2.5664,2.5741,2710100.0
2014-12-17 15:40:00,6.66,6.71,6.66,6.69,5504100.0,2.5741,2.5935,2.5741,2.5857,5504100.0
2014-12-17 15:50:00,6.7,6.72,6.68,6.69,3275600.0,2.5896,2.5973,2.5819,2.5857,3275600.0
2014-12-18 09:30:00,7.21,7.26,7.07,7.15,5365100.0,2.7867,2.806,2.7326,2.7635,5365100.0
2014-12-18 09:40:00,7.15,7.18,7.03,7.04,2629900.0,2.7635,2.7751,2.7171,2.721,2629900.0
2014-12-18 09:50:00,7.04,7.11,7.04,7.1,3980900.0,2.721,2.7481,2.721,2.7442,3980900.0
2014-12-18 10:00:00,7.1,7.15,7.09,7.12,2457000.0,2.7442,2.7635,2.7403,2.7519,2457000.0
2014-12-18 10:10:00,7.12,7.14,7.06,7.08,1634100.0,2.7519,2.7597,2.7287,2.7365,1634100.0
2014-12-18 10:20:00,7.08,7.12,7.05,7.06,2276900.0,2.7365,2.7519,2.7249,2.7287,2276900.0
2014-12-18 10:30:00,7.07,7.07,7.02,7.03,1726900.0,2.7326,2.7326,2.7133,2.7171,1726900.0
2014-12-18 10:40:00,7.03,7.03,6.95,6.99,2323000.0,2.7171,2.7171,2.6862,2.7017,2323000.0
2014-12-18 10:50:00,6.99,7.0,6.96,6.96,1475500.0,2.7017,2.7055,2.6901,2.6901,1475500.0
2014-12-18 11:00:00,6.97,6.97,6.88,6.9,1773800.0,2.694,2.694,2.6592,2.6669,1773800.0
2014-12-18 11:10:00,6.91,6.99,6.88,6.98,1282400.0,2.6708,2.7017,2.6592,2.6978,1282400.0
2014-12-18 11:20:00,6.98,7.01,6.94,6.96,978000.0,2.6978,2.7094,2.6824,2.6901,978000.0
2014-12-18 11:30:00,6.96,6.98,6.92,6.96,958500.0,2.6901,2.6978,2.6746,2.6901,958500.0
2014-12-18 11:40:00,6.96,6.97,6.91,6.94,1155300.0,2.6901,2.694,2.6708,2.6824,1155300.0
2014-12-18 11:50:00,6.94,6.99,6.92,6.93,831300.0,2.6824,2.7017,2.6746,2.6785,831300.0
2014-12-18 12:00:00,6.93,6.94,6.88,6.94,1013500.0,2.6785,2.6824,2.6592,2.6824,1013500.0
2014-12-18 12:10:00,6.94,6.96,6.9,6.95,1398300.0,2.6824,2.6901,2.6669,2.6862,1398300.0
2014-12-18 12:20:00,6.95,7.01,6.92,6.97,1410000.0,2.6862,2.7094,2.6746,2.694,1410000.0
2014-12-18 12:30:00,6.97,7.01,6.94,6.99,1211400.0,2.694,2.7094,2.6824,2.7017,1211400.0
2014-12-18 12:40:00,6.99,7.05,6.97,7.05,1524600.0,2.7017,2.7249,2.694,2.7249,1524600.0
2014-12-18 12:50:00,7.04,7.06,7.0,7.02,1127600.0,2.721,2.7287,2.7055,2.7133,1127600.0
2014-12-18 13:00:00,7.02,7.02,6.96,6.97,848100.0,2.7133,2.7133,2.6901,2.694,848100.0
2014-12-18 13:10:00,6.97,6.98,6.95,6.96,626000.0,2.694,2.6978,2.6862,2.6901,626000.0
2014-12-18 13:20:00,6.96,6.98,6.95,6.96,790200.0,2.6901,2.6978,2.6862,2.6901,790200.0
2014-12-18 13:30:00,6.96,6.98,6.89,6.9,842100.0,2.6901,2.6978,2.663,2.6669,842100.0
2014-12-18 13:40:00,6.9,6.91,6.83,6.83,1027400.0,2.6669,2.6708,2.6398,2.6398,1027400.0
2014-12-18 13:50:00,6.83,6.84,6.74,6.82,1700900.0,2.6398,2.6437,2.6051,2.636,1700900.0
2014-12-18 14:00:00,6.82,6.83,6.75,6.77,1361600.0,2.636,2.6398,2.6089,2.6166,1361600.0
2014-12-18 14:10:00,6.77,6.8,6.74,6.8,679700.0,2.6166,2.6282,2.6051,2.6282,679700.0
2014-12-18 14:20:00,6.8,6.8,6.72,6.76,1452400.0,2.6282,2.6282,2.5973,2.6128,1452400.0
2014-12-18 14:30:00,6.75,6.81,6.73,6.81,739100.0,2.6089,2.6321,2.6012,2.6321,739100.0
2014-12-18 14:40:00,6.81,6.81,6.77,6.8,521200.0,2.6321,2.6321,2.6166,2.6282,521200.0
2014-12-18 14:50:00,6.8,6.85,6.77,6.85,649200.0,2.6282,2.6476,2.6166,2.6476,649200.0
2014-12-18 15:00:00,6.85,6.92,6.84,6.91,1018300.0,2.6476,2.6746,2.6437,2.6708,1018300.0
2014-12-18 15:10:00,6.91,6.91,6.83,6.85,878000.0,2.6708,2.6708,2.6398,2.6476,878000.0
2014-12-18 15:20:00,6.85,6.86,6.83,6.86,1292400.0,2.6476,2.6514,2.6398,2.6514,1292400.0
2014-12-18 15:30:00,6.86,6.87,6.84,6.86,1132300.0,2.6514,2.6553,2.6437,2.6514,1132300.0
2014-12-18 15:40:00,6.86,6.89,6.84,6.89,1542700.0,2.6514,2.663,2.6437,2.663,1542700.0
2014-12-18 15:50:00,6.89,6.9,6.86,6.9,2581300.0,2.663,2.6669,2.6514,2.6669,2581300.0
2014-12-19 09:30:00,7.09,7.1,6.91,6.94,2396100.0,2.7403,2.7442,2.6708,2.6824,2396100.0
2014-12-19 09:40:00,6.93,7.02,6.9,6.99,2312900.0,2.6785,2.7133,2.6669,2.7017,2312900.0
2014-12-19 09:50:00,6.98,7.02,6.95,7.0,1521200.0,2.6978,2.7133,2.6862,2.7055,1521200.0
2014-12-19 10:00:00,7.0,7.02,6.96,6.99,1516400.0,2.7055,2.7133,2.6901,2.7017,1516400.0
2014-12-19 10:10:00,6.99,7.0,6.91,6.95,1436900.0,2.7017,2.7055,2.6708,2.6862,1436900.0
2014-12-19 10:20:00,6.94,6.97,6.91,6.96,865300.0,2.6824,2.694,2.6708,2.6901,865300.0
2014-12-19 10:30:00,6.96,6.99,6.93,6.96,813900.0,2.6901,2.7017,2.6785,2.6901,813900.0
2014-12-19 10:40:00,6.97,7.06,6.96,7.01,1577400.0,2.694,2.7287,2.6901,2.7094,1577400.0
2014-12-19 10:50:00,7.02,7.05,6.99,7.03,1586400.0,2.7133,2.7249,2.7017,2.7171,1586400.0
2014-12-19 11:00:00,7.03,7.04,6.99,7.01,527800.0,2.7171,2.721,2.7017,2.7094,527800.0
2014-12-19 11:10:00,7.02,7.02,6.98,6.98,476600.0,2.7133,2.7133,2.6978,2.6978,476600.0
2014-12-19 11:20:00,6.98,7.0,6.97,6.98,528200.0,2.6978,2.7055,2.694,2.6978,528200.0
2014-12-19 11:30:00,6.99,7.0,6.96,7.0,610500.0,2.7017,2.7055,2.6901,2.7055,610500.0
2014-12-19 11:40:00,7.0,7.02,6.97,6.98,594800.0,2.7055,2.7133,2.694,2.6978,594800.0
2014-12-19 11:50:00,6.99,7.0,6.98,6.99,424200.0,2.7017,2.7055,2.6978,2.7017,424200.0
2014-12-19 12:00:00,6.98,7.0,6.96,6.97,612700.0,2.6978,2.7055,2.6901,2.694,612700.0
2014-12-19 12:10:00,6.97,6.98,6.91,6.92,772400.0,2.694,2.6978,2.6708,2.6746,772400.0
2014-12-19 12:20:00,6.92,6.94,6.9,6.92,601000.0,2.6746,2.6824,2.6669,2.6746,601000.0
2014-12-19 12:30:00,6.93,6.94,6.9,6.94,1146200.0,2.6785,2.6824,2.6669,2.6824,1146200.0
2014-12-19 12:40:00,6.94,6.96,6.91,6.94,683800.0,2.6824,2.6901,2.6708,2.6824,683800.0
2014-12-19 12:50:00,6.93,6.97,6.93,6.96,858000.0,2.6785,2.694,2.6785,2.6901,858000.0
2014-12-19 13:00:00,6.96,6.99,6.94,6.99,731900.0,2.6901,2.7017,2.6824,2.7017,731900.0
2014-12-19 13:10:00,6.99,7.0,6.97,6.99,407000.0,2.7017,2.7055,2.694,2.7017,407000.0
2014-12-19 13:20:00,7.0,7.04,6.99,7.01,780600.0,2.7055,2.721,2.7017,2.7094,780600.0
2014-12-19 13:30:00,7.02,7.04,7.0,7.04,682400.0,2.7133,2.721,2.7055,2.721,682400.0
2014-12-19 13:40:00,7.03,7.07,7.02,7.04,1191200.0,2.7171,2.7326,2.7133,2.721,1191200.0
2014-12-19 13:50:00,7.04,7.09,7.03,7.06,890400.0,2.721,2.7403,2.7171,2.7287,890400.0
2014-12-19 14:00:00,7.07,7.08,7.05,7.07,539400.0,2.7326,2.7365,2.7249,2.7326,539400.0
2014-12-19 14:10:00,7.07,7.09,7.05,7.08,623000.0,2.7326,2.7403,2.7249,2.7365,623000.0
2014-12-19 14:20:00,7.08,7.1,7.01,7.09,1412900.0,2.7365,2.7442,2.7094,2.7403,1412900.0
2014-12-19 14:30:00,7.09,7.1,7.06,7.06,963900.0,2.7403,2.7442,2.7287,2.7287,963900.0
2014-12-19 14:40:00,7.07,7.09,7.05,7.06,1513500.0,2.7326,2.7403,2.7249,2.7287,1513500.0
2014-12-19 14:50:00,7.06,7.1,7.06,7.1,990200.0,2.7287,2.7442,2.7287,2.7442,990200.0
2014-12-19 15:00:00,7.1,7.11,7.08,7.09,1076200.0,2.7442,2.7481,2.7365,2.7403,1076200.0
2014-12-19 15:10:00,7.1,7.1,7.03,7.06,1400300.0,2.7442,2.7442,2.7171,2.7287,1400300.0
2014-12-19 15:20:00,7.06,7.08,7.03,7.08,1134300.0,2.7287,2.7365,2.7171,2.7365,1134300.0
2014-12-19 15:30:00,7.08,7.1,7.07,7.1,933700.0,2.7365,2.7442,2.7326,2.7442,933700.0
2014-12-19 15:40:00,7.1,7.13,7.08,7.1,1531800.0,2.7442,2.7558,2.7365,2.7442,1531800.0
2014-12-19 15:50:00,7.11,7.13,7.09,7.13,2538200.0,2.7481,2.7558,2.7403,2.7558,2538200.0
2014-12-22 09:30:00,7.23,7.31,7.17,7.18,2962600.0,2.7944,2.8254,2.7713,2.7751,2962600.0
2014-12-22 09:40:00,7.18,7.2,7.15,7.16,2387400.0,2.7751,2.7828,2.7635,2.7674,2387400.0
2014-12-22 09:50:00,7.16,7.17,7.11,7.14,1511900.0,2.7674,2.7713,2.7481,2.7597,1511900.0
2014-12-22 10:00:00,7.14,7.14,7.07,7.08,1491200.0,2.7597,2.7597,2.7326,2.7365,1491200.0
2014-12-22 10:10:00,7.09,7.2,7.07,7.14,1836500.0,2.7403,2.7828,2.7326,2.7597,1836500.0
2014-12-22 10:20:00,7.13,7.2,7.1,7.14,1099200.0,2.7558,2.7828,2.7442,2.7597,1099200.0
2014-12-22 10:30:00,7.14,7.19,7.13,7.15,794100.0,2.7597,2.779,2.7558,2.7635,794100.0
2014-12-22 10:40:00,7.16,7.24,7.14,7.24,1230800.0,2.7674,2.7983,2.7597,2.7983,1230800.0
2014-12-22 10:50:00,7.24,7.29,7.23,7.29,619000.0,2.7983,2.8176,2.7944,2.8176,619000.0
2014-12-22 11:00:00,7.29,7.31,7.26,7.26,982100.0,2.8176,2.8254,2.806,2.806,982100.0
2014-12-22 11:10:00,7.27,7.29,7.25,7.26,910600.0,2.8099,2.8176,2.8022,2.806,910600.0
2014-12-22 11:20:00,7.25,7.29,7.25,7.27,664900.0,2.8022,2.8176,2.8022,2.8099,664900.0
2014-12-22 11:30:00,7.27,7.27,7.2,7.21,475500.0,2.8099,2.8099,2.7828,2.7867,475500.0
2014-12-22 11:40:00,7.21,7.27,7.2,7.27,459900.0,2.7867,2.8099,2.7828,2.8099,459900.0
2014-12-22 11:50:00,7.27,7.27,7.23,7.26,406400.0,2.8099,2.8099,2.7944,2.806,406400.0
2014-12-22 12:00:00,7.25,7.25,7.19,7.22,498000.0,2.8022,2.8022,2.779,2.7906,498000.0
2014-12-22 12:10:00,7.23,7.25,7.22,7.24,656700.0,2.7944,2.8022,2.7906,2.7983,656700.0
2014-12-22 12:20:00,7.24,7.26,7.23,7.25,436700.0,2.7983,2.806,2.7944,2.8022,436700.0
2014-12-22 12:30:00,7.26,7.26,7.23,7.25,608600.0,2.806,2.806,2.7944,2.8022,608600.0
2014-12-22 12:40:00,7.25,7.26,7.23,7.24,481900.0,2.8022,2.806,2.7944,2.7983,481900.0
2014-12-22 12:50:00,7.24,7.27,7.23,7.27,429400.0,2.7983,2.8099,2.7944,2.8099,429400.0
2014-12-22 13:00:00,7.27,7.35,7.27,7.34,731700.0,2.8099,2.8408,2.8099,2.837,731700.0
2014-12-22 13:10:00,7.34,7.38,7.34,7.38,996700.0,2.837,2.8524,2.837,2.8524,996700.0
2014-12-22 13:20:00,7.38,7.43,7.36,7.38,821000.0,2.8524,2.8717,2.8447,2.8524,821000.0
2014-12-22 13:30:00,7.38,7.39,7.34,7.36,576600.0,2.8524,2.8563,2.837,2.8447,576600.0
2014-12-22 13:40:00,7.35,7.43,7.35,7.42,624500.0,2.8408,2.8717,2.8408,2.8679,624500.0
2014-12-22 13:50:00,7.42,7.46,7.39,7.44,761500.0,2.8679,2.8833,2.8563,2.8756,761500.0
2014-12-22 14:00:00,7.44,7.53,7.43,7.49,2199500.0,2.8756,2.9104,2.8717,2.8949,2199500.0
2014-12-22 14:10:00,7.49,7.49,7.43,7.43,1013000.0,2.8949,2.8949,2.8717,2.8717,1013000.0
2014-12-22 14:20:00,7.43,7.46,7.4,7.44,663300.0,2.8717,2.8833,2.8601,2.8756,663300.0
2014-12-22 14:30:00,7.44,7.47,7.41,7.42,746900.0,2.8756,2.8872,2.864,2.8679,746900.0
2014-12-22 14:40:00,7.41,7.49,7.41,7.48,973100.0,2.864,2.8949,2.864,2.8911,973100.0
2014-12-22 14:50:00,7.49,7.49,7.47,7.47,589300.0,2.8949,2.8949,2.8872,2.8872,589300.0
2014-12-22 15:00:00,7.47,7.48,7.45,7.45,507900.0,2.8872,2.8911,2.8795,2.8795,507900.0
2014-12-22 15:10:00,7.45,7.46,7.44,7.45,483000.0,2.8795,2.8833,2.8756,2.8795,483000.0
2014-12-22 15:20:00,7.45,7.5,7.45,7.49,799400.0,2.8795,2.8988,2.8795,2.8949,799400.0
2014-12-22 15:30:00,7.49,7.5,7.46,7.46,1062700.0,2.8949,2.8988,2.8833,2.8833,1062700.0
2014-12-22 15:40:00,7.47,7.47,7.44,7.45,949300.0,2.8872,2.8872,2.8756,2.8795,949300.0
2014-12-22 15:50:00,7.45,7.47,7.45,7.45,1820100.0,2.8795,2.8872,2.8795,2.8795,1820100.0
2014-12-23 09:30:00,7.67,7.7,7.6,7.69,2749500.0,2.9645,2.9761,2.9374,2.9722,2749500.0
2014-12-23 09:40:00,7.69,7.74,7.6,7.63,1503600.0,2.9722,2.9916,2.9374,2.949,1503600.0
2014-12-23 09:50:00,7.64,7.66,7.59,7.62,890700.0,2.9529,2.9606,2.9336,2.9452,890700.0
2014-12-23 10:00:00,7.62,7.63,7.54,7.55,1356600.0,2.9452,2.949,2.9143,2.9181,1356600.0
2014-12-23 10:10:00,7.56,7.58,7.54,7.58,883700.0,2.922,2.9297,2.9143,2.9297,883700.0
2014-12-23 10:20:00,7.57,7.65,7.57,7.64,935300.0,2.9259,2.9568,2.9259,2.9529,935300.0
2014-12-23 10:30:00,7.63,7.7,7.6,7.66,1009300.0,2.949,2.9761,2.9374,2.9606,1009300.0
2014-12-23 10:40:00,7.67,7.7,7.66,7.67,1161400.0,2.9645,2.9761,2.9606,2.9645,1161400.0
2014-12-23 10:50:00,7.68,7.69,7.63,7.65,893000.0,2.9684,2.9722,2.949,2.9568,893000.0
2014-12-23 11:00:00,7.65,7.67,7.63,7.63,618200.0,2.9568,2.9645,2.949,2.949,618200.0
2014-12-23 11:10:00,7.64,7.65,7.6,7.64,590600.0,2.9529,2.9568,2.9374,2.9529,590600.0
2014-12-23 11:20:00,7.64,7.68,7.63,7.65,704400.0,2.9529,2.9684,2.949,2.9568,704400.0
2014-12-23 11:30:00,7.65,7.66,7.62,7.62,539100.0,2.9568,2.9606,2.9452,2.9452,539100.0
2014-12-23 11:40:00,7.63,7.65,7.6,7.63,390500.0,2.949,2.9568,2.9374,2.949,390500.0
2014-12-23 11:50:00,7.63,7.65,7.62,7.65,421200.0,2.949,2.9568,2.9452,2.9568,421200.0
2014-12-23 12:00:00,7.65,7.66,7.62,7.66,455700.0,2.9568,2.9606,2.9452,2.9606,455700.0
2014-12-23 12:10:00,7.66,7.68,7.63,7.68,632700.0,2.9606,2.9684,2.949,2.9684,632700.0
2014-12-23 12:20:00,7.68,7.71,7.67,7.68,477500.0,2.9684,2.98,2.9645,2.9684,477500.0
2014-12-23 12:30:00,7.69,7.73,7.68,7.73,608700.0,2.9722,2.9877,2.9684,2.9877,608700.0
2014-12-23 12:40:00,7.72,7.78,7.72,7.77,755900.0,2.9838,3.007,2.9838,3.0032,755900.0
2014-12-23 12:50:00,7.78,7.81,7.75,7.76,742800.0,3.007,3.0186,2.9954,2.9993,742800.0
2014-12-23 13:00:00,7.76,7.76,7.71,7.73,469400.0,2.9993,2.9993,2.98,2.9877,469400.0
2014-12-23 13:10:00,7.73,7.77,7.71,7.77,585900.0,2.9877,3.0032,2.98,3.0032,585900.0
2014-12-23 13:20:00,7.76,7.77,7.74,7.75,519100.0,2.9993,3.0032,2.9916,2.9954,519100.0
2014-12-23 13:30:00,7.75,7.75,7.71,7.73,575700.0,2.9954,2.9954,2.98,2.9877,575700.0
2014-12-23 13:40:00,7.73,7.76,7.71,7.76,550000.0,2.9877,2.9993,2.98,2.9993,550000.0
2014-12-23 13:50:00,7.75,7.77,7.71,7.73,520400.0,2.9954,3.0032,2.98,2.9877,520400.0
2014-12-23 14:00:00,7.72,7.79,7.72,7.79,862400.0,2.9838,3.0109,2.9838,3.0109,862400.0
2014-12-23 14:10:00,7.78,7.79,7.76,7.79,437800.0,3.007,3.0109,2.9993,3.0109,437800.0
2014-12-23 14:20:00,7.79,7.79,7.75,7.75,496300.0,3.0109,3.0109,2.9954,2.9954,496300.0
2014-12-23 14:30:00,7.76,7.8,7.75,7.8,278800.0,2.9993,3.0148,2.9954,3.0148,278800.0
2014-12-23 14:40:00,7.8,7.81,7.79,7.81,337100.0,3.0148,3.0186,3.0109,3.0186,337100.0
2014-12-23 14:50:00,7.81,7.81,7.75,7.77,607500.0,3.0186,3.0186,2.9954,3.0032,607500.0
2014-12-23 15:00:00,7.77,7.77,7.74,7.75,276600.0,3.0032,3.0032,2.9916,2.9954,276600.0
2014-12-23 15:10:00,7.75,7.75,7.74,7.75,113500.0,2.9954,2.9954,2.9916,2.9954,113500.0
2014-12-23 15:20:00,7.74,7.75,7.68,7.69,711900.0,2.9916,2.9954,2.9684,2.9722,711900.0
2014-12-23 15:30:00,7.68,7.72,7.67,7.7,656800.0,2.9684,2.9838,2.9645,2.9761,656800.0
2014-12-23 15:40:00,7.71,7.71,7.7,7.71,477000.0,2.98,2.98,2.9761,2.98,477000.0
2014-12-23 15:50:00,7.7,7.74,7.7,7.72,1711700.0,2.9761,2.9916,2.9761,2.9838,1711700.0
2014-12-24 09:30:00,7.67,7.72,7.52,7.64,1620600.0,2.9645,2.9838,2.9065,2.9529,1620600.0
2014-12-24 09:40:00,7.64,7.68,7.51,7.54,1213900.0,2.9529,2.9684,2.9027,2.9143,1213900.0
2014-12-24 09:50:00,7.54,7.63,7.53,7.61,870600.0,2.9143,2.949,2.9104,2.9413,870600.0
2014-12-24 10:00:00,7.61,7.7,7.6,7.67,631600.0,2.9413,2.9761,2.9374,2.9645,631600.0
2014-12-24 10:10:00,7.67,7.69,7.59,7.59,666300.0,2.9645,2.9722,2.9336,2.9336,666300.0
2014-12-24 10:20:00,7.58,7.61,7.53,7.54,625500.0,2.9297,2.9413,2.9104,2.9143,625500.0
2014-12-24 10:30:00,7.54,7.55,7.48,7.55,1113100.0,2.9143,2.9181,2.8911,2.9181,1113100.0
2014-12-24 10:40:00,7.54,7.55,7.46,7.48,308200.0,2.9143,2.9181,2.8833,2.8911,308200.0
2014-12-24 10:50:00,7.47,7.51,7.46,7.48,601700.0,2.8872,2.9027,2.8833,2.8911,601700.0
2014-12-24 11:00:00,7.49,7.55,7.48,7.54,379800.0,2.8949,2.9181,2.8911,2.9143,379800.0
2014-12-24 11:10:00,7.53,7.55,7.5,7.51,299100.0,2.9104,2.9181,2.8988,2.9027,299100.0
2014-12-24 11:20:00,7.5,7.55,7.5,7.52,322800.0,2.8988,2.9181,2.8988,2.9065,322800.0
2014-12-24 11:30:00,7.52,7.56,7.51,7.55,554200.0,2.9065,2.922,2.9027,2.9181,554200.0
2014-12-24 11:40:00,7.56,7.56,7.53,7.53,440700.0,2.922,2.922,2.9104,2.9104,440700.0
2014-12-24 11:50:00,7.53,7.57,7.5,7.55,530400.0,2.9104,2.9259,2.8988,2.9181,530400.0
2014-12-24 12:00:00,7.55,7.56,7.52,7.52,257900.0,2.9181,2.922,2.9065,2.9065,257900.0
2014-12-24 12:10:00,7.53,7.54,7.5,7.52,419000.0,2.9104,2.9143,2.8988,2.9065,419000.0
2014-12-24 12:20:00,7.51,7.56,7.51,7.56,273200.0,2.9027,2.922,2.9027,2.922,273200.0
2014-12-24 12:30:00,7.56,7.57,7.54,7.54,271400.0,2.922,2.9259,2.9143,2.9143,271400.0
2014-12-24 12:40:00,7.54,7.55,7.52,7.52,441700.0,2.9143,2.9181,2.9065,2.9065,441700.0
2014-12-24 12:50:00,7.53,7.61,7.51,7.6,1487300.0,2.9104,2.9413,2.9027,2.9374,1487300.0
2014-12-26 09:30:00,7.55,7.57,7.48,7.53,1275500.0,2.9181,2.9259,2.8911,2.9104,1275500.0
2014-12-26 09:40:00,7.53,7.53,7.49,7.51,602200.0,2.9104,2.9104,2.8949,2.9027,602200.0
2014-12-26 09:50:00,7.51,7.54,7.46,7.53,760700.0,2.9027,2.9143,2.8833,2.9104,760700.0
2014-12-26 10:00:00,7.53,7.57,7.5,7.57,746300.0,2.9104,2.9259,2.8988,2.9259,746300.0
2014-12-26 10:10:00,7.58,7.63,7.57,7.6,464400.0,2.9297,2.949,2.9259,2.9374,464400.0
2014-12-26 10:20:00,7.6,7.62,7.57,7.6,554100.0,2.9374,2.9452,2.9259,2.9374,554100.0
2014-12-26 10:30:00,7.6,7.63,7.59,7.6,363600.0,2.9374,2.949,2.9336,2.9374,363600.0
2014-12-26 10:40:00,7.59,7.63,7.57,7.61,408100.0,2.9336,2.949,2.9259,2.9413,408100.0
2014-12-26 10:50:00,7.61,7.63,7.55,7.57,333700.0,2.9413,2.949,2.9181,2.9259,333700.0
2014-12-26 11:00:00,7.57,7.62,7.56,7.6,216500.0,2.9259,2.9452,2.922,2.9374,216500.0
2014-12-26 11:10:00,7.61,7.64,7.59,7.63,458800.0,2.9413,2.9529,2.9336,2.949,458800.0
2014-12-26 11:20:00,7.63,7.65,7.61,7.63,230700.0,2.949,2.9568,2.9413,2.949,230700.0
2014-12-26 11:30:00,7.62,7.64,7.59,7.59,358600.0,2.9452,2.9529,2.9336,2.9336,358600.0
2014-12-26 11:40:00,7.59,7.59,7.56,7.58,253400.0,2.9336,2.9336,2.922,2.9297,253400.0
2014-12-26 11:50:00,7.57,7.58,7.55,7.58,143400.0,2.9259,2.9297,2.9181,2.9297,143400.0
2014-12-26 12:00:00,7.57,7.58,7.52,7.52,244400.0,2.9259,2.9297,2.9065,2.9065,244400.0
2014-12-26 12:10:00,7.52,7.55,7.49,7.54,355300.0,2.9065,2.9181,2.8949,2.9143,355300.0
2014-12-26 12:20:00,7.55,7.55,7.53,7.53,142500.0,2.9181,2.9181,2.9104,2.9104,142500.0
2014-12-26 12:30:00,7.53,7.54,7.51,7.53,236800.0,2.9104,2.9143,2.9027,2.9104,236800.0
2014-12-26 12:40:00,7.53,7.54,7.49,7.53,593500.0,2.9104,2.9143,2.8949,2.9104,593500.0
2014-12-26 12:50:00,7.52,7.53,7.49,7.5,818400.0,2.9065,2.9104,2.8949,2.8988,818400.0
2014-12-26 13:00:00,7.5,7.5,7.45,7.47,740800.0,2.8988,2.8988,2.8795,2.8872,740800.0
2014-12-26 13:10:00,7.46,7.47,7.4,7.4,396900.0,2.8833,2.8872,2.8601,2.8601,396900.0
2014-12-26 13:20:00,7.4,7.43,7.38,7.38,444600.0,2.8601,2.8717,2.8524,2.8524,444600.0
2014-12-26 13:30:00,7.38,7.39,7.36,7.37,271000.0,2.8524,2.8563,2.8447,2.8486,271000.0
2014-12-26 13:40:00,7.36,7.37,7.33,7.35,616400.0,2.8447,2.8486,2.8331,2.8408,616400.0
2014-12-26 13:50:00,7.35,7.39,7.34,7.36,1320400.0,2.8408,2.8563,2.837,2.8447,1320400.0
2014-12-26 14:00:00,7.37,7.37,7.35,7.36,109700.0,2.8486,2.8486,2.8408,2.8447,109700.0
2014-12-26 14:10:00,7.36,7.36,7.27,7.28,1287700.0,2.8447,2.8447,2.8099,2.8138,1287700.0
2014-12-26 14:20:00,7.28,7.32,7.26,7.32,1233800.0,2.8138,2.8292,2.806,2.8292,1233800.0
2014-12-26 14:30:00,7.32,7.4,7.31,7.37,554900.0,2.8292,2.8601,2.8254,2.8486,554900.0
2014-12-26 14:40:00,7.38,7.39,7.36,7.38,292900.0,2.8524,2.8563,2.8447,2.8524,292900.0
2014-12-26 14:50:00,7.37,7.4,7.37,7.4,271400.0,2.8486,2.8601,2.8486,2.8601,271400.0
2014-12-26 15:00:00,7.39,7.44,7.39,7.43,290000.0,2.8563,2.8756,2.8563,2.8717,290000.0
2014-12-26 15:10:00,7.44,7.46,7.43,7.44,631800.0,2.8756,2.8833,2.8717,2.8756,631800.0
2014-12-26 15:20:00,7.44,7.46,7.44,7.45,341700.0,2.8756,2.8833,2.8756,2.8795,341700.0
2014-12-26 15:30:00,7.46,7.46,7.39,7.39,427400.0,2.8833,2.8833,2.8563,2.8563,427400.0
2014-12-26 15:40:00,7.39,7.41,7.38,7.4,640700.0,2.8563,2.864,2.8524,2.8601,640700.0
2014-12-26 15:50:00,7.41,7.41,7.38,7.4,820300.0,2.864,2.864,2.8524,2.8601,820300.0
2014-12-29 09:30:00,7.31,7.43,7.28,7.4,1625200.0,2.8254,2.8717,2.8138,2.8601,1625200.0
2014-12-29 09:40:00,7.4,7.46,7.36,7.4,1120300.0,2.8601,2.8833,2.8447,2.8601,1120300.0
2014-12-29 09:50:00,7.4,7.48,7.39,7.45,775800.0,2.8601,2.8911,2.8563,2.8795,775800.0
2014-12-29 10:00:00,7.44,7.46,7.42,7.45,760400.0,2.8756,2.8833,2.8679,2.8795,760400.0
2014-12-29 10:10:00,7.46,7.46,7.4,7.42,732200.0,2.8833,2.8833,2.8601,2.8679,732200.0
2014-12-29 10:20:00,7.42,7.44,7.39,7.44,475900.0,2.8679,2.8756,2.8563,2.8756,475900.0
2014-12-29 10:30:00,7.43,7.46,7.43,7.43,391900.0,2.8717,2.8833,2.8717,2.8717,391900.0
2014-12-29 10:40:00,7.43,7.46,7.43,7.45,331400.0,2.8717,2.8833,2.8717,2.8795,331400.0
2014-12-29 10:50:00,7.45,7.49,7.44,7.48,489900.0,2.8795,2.8949,2.8756,2.8911,489900.0
2014-12-29 11:00:00,7.48,7.53,7.46,7.52,608300.0,2.8911,2.9104,2.8833,2.9065,608300.0
2014-12-29 11:10:00,7.52,7.55,7.48,7.52,566100.0,2.9065,2.9181,2.8911,2.9065,566100.0
2014-12-29 11:20:00,7.52,7.52,7.49,7.51,664100.0,2.9065,2.9065,2.8949,2.9027,664100.0
2014-12-29 11:30:00,7.5,7.54,7.5,7.52,635700.0,2.8988,2.9143,2.8988,2.9065,635700.0
2014-12-29 11:40:00,7.52,7.53,7.5,7.5,394000.0,2.9065,2.9104,2.8988,2.8988,394000.0
2014-12-29 11:50:00,7.5,7.52,7.47,7.48,307200.0,2.8988,2.9065,2.8872,2.8911,307200.0
2014-12-29 12:00:00,7.48,7.48,7.39,7.4,569600.0,2.8911,2.8911,2.8563,2.8601,569600.0
2014-12-29 12:10:00,7.4,7.44,7.4,7.42,521800.0,2.8601,2.8756,2.8601,2.8679,521800.0
2014-12-29 12:20:00,7.42,7.43,7.39,7.39,378100.0,2.8679,2.8717,2.8563,2.8563,378100.0
2014-12-29 12:30:00,7.39,7.43,7.36,7.42,308200.0,2.8563,2.8717,2.8447,2.8679,308200.0
2014-12-29 12:40:00,7.43,7.43,7.39,7.41,419800.0,2.8717,2.8717,2.8563,2.864,419800.0
2014-12-29 12:50:00,7.41,7.42,7.37,7.39,269700.0,2.864,2.8679,2.8486,2.8563,269700.0
2014-12-29 13:00:00,7.39,7.43,7.38,7.39,212700.0,2.8563,2.8717,2.8524,2.8563,212700.0
2014-12-29 13:10:00,7.39,7.42,7.38,7.41,316100.0,2.8563,2.8679,2.8524,2.864,316100.0
2014-12-29 13:20:00,7.41,7.42,7.37,7.38,439300.0,2.864,2.8679,2.8486,2.8524,439300.0
2014-12-29 13:30:00,7.38,7.4,7.32,7.34,636800.0,2.8524,2.8601,2.8292,2.837,636800.0
2014-12-29 13:40:00,7.34,7.38,7.33,7.36,386500.0,2.837,2.8524,2.8331,2.8447,386500.0
2014-12-29 13:50:00,7.36,7.36,7.31,7.33,373600.0,2.8447,2.8447,2.8254,2.8331,373600.0
2014-12-29 14:00:00,7.33,7.34,7.29,7.3,536400.0,2.8331,2.837,2.8176,2.8215,536400.0
2014-12-29 14:10:00,7.29,7.3,7.28,7.29,226500.0,2.8176,2.8215,2.8138,2.8176,226500.0
2014-12-29 14:20:00,7.29,7.33,7.27,7.31,261600.0,2.8176,2.8331,2.8099,2.8254,261600.0
2014-12-29 14:30:00,7.31,7.34,7.31,7.33,234300.0,2.8254,2.837,2.8254,2.8331,234300.0
2014-12-29 14:40:00,7.34,7.35,7.33,7.33,369800.0,2.837,2.8408,2.8331,2.8331,369800.0
2014-12-29 14:50:00,7.33,7.35,7.33,7.34,246000.0,2.8331,2.8408,2.8331,2.837,246000.0
2014-12-29 15:00:00,7.35,7.36,7.32,7.33,849700.0,2.8408,2.8447,2.8292,2.8331,849700.0
2014-12-29 15:10:00,7.33,7.33,7.32,7.32,81800.0,2.8331,2.8331,2.8292,2.8292,81800.0
2014-12-29 15:20:00,7.32,7.35,7.32,7.35,233300.0,2.8292,2.8408,2.8292,2.8408,233300.0
2014-12-29 15:30:00,7.35,7.36,7.34,7.35,411700.0,2.8408,2.8447,2.837,2.8408,411700.0
2014-12-29 15:40:00,7.36,7.37,7.29,7.3,1229900.0,2.8447,2.8486,2.8176,2.8215,1229900.0
2014-12-29 15:50:00,7.29,7.32,7.27,7.28,3094400.0,2.8176,2.8292,2.8099,2.8138,3094400.0
2014-12-30 09:30:00,7.38,7.38,7.25,7.3,1121500.0,2.8524,2.8524,2.8022,2.8215,1121500.0
2014-12-30 09:40:00,7.3,7.41,7.29,7.34,987400.0,2.8215,2.864,2.8176,2.837,987400.0
2014-12-30 09:50:00,7.35,7.42,7.34,7.36,828200.0,2.8408,2.8679,2.837,2.8447,828200.0
2014-12-30 10:00:00,7.36,7.37,7.29,7.3,625100.0,2.8447,2.8486,2.8176,2.8215,625100.0
2014-12-30 10:10:00,7.3,7.33,7.29,7.3,412400.0,2.8215,2.8331,2.8176,2.8215,412400.0
2014-12-30 10:20:00,7.31,7.35,7.29,7.31,475400.0,2.8254,2.8408,2.8176,2.8254,475400.0
2014-12-30 10:30:00,7.31,7.34,7.3,7.34,383000.0,2.8254,2.837,2.8215,2.837,383000.0
2014-12-30 10:40:00,7.33,7.34,7.3,7.32,435000.0,2.8331,2.837,2.8215,2.8292,435000.0
2014-12-30 10:50:00,7.32,7.34,7.3,7.31,568000.0,2.8292,2.837,2.8215,2.8254,568000.0
2014-12-30 11:00:00,7.32,7.35,7.3,7.31,435800.0,2.8292,2.8408,2.8215,2.8254,435800.0
2014-12-30 11:10:00,7.3,7.32,7.29,7.32,434000.0,2.8215,2.8292,2.8176,2.8292,434000.0
2014-12-30 11:20:00,7.31,7.32,7.29,7.29,363100.0,2.8254,2.8292,2.8176,2.8176,363100.0
2014-12-30 11:30:00,7.3,7.31,7.28,7.3,327700.0,2.8215,2.8254,2.8138,2.8215,327700.0
2014-12-30 11:40:00,7.29,7.31,7.28,7.3,396400.0,2.8176,2.8254,2.8138,2.8215,396400.0
2014-12-30 11:50:00,7.3,7.32,7.29,7.29,166700.0,2.8215,2.8292,2.8176,2.8176,166700.0
2014-12-30 12:00:00,7.3,7.31,7.27,7.29,487800.0,2.8215,2.8254,2.8099,2.8176,487800.0
2014-12-30 12:10:00,7.29,7.34,7.29,7.34,373200.0,2.8176,2.837,2.8176,2.837,373200.0
2014-12-30 12:20:00,7.33,7.35,7.31,7.34,189600.0,2.8331,2.8408,2.8254,2.837,189600.0
2014-12-30 12:30:00,7.34,7.36,7.33,7.35,326400.0,2.837,2.8447,2.8331,2.8408,326400.0
2014-12-30 12:40:00,7.36,7.41,7.35,7.4,628600.0,2.8447,2.864,2.8408,2.8601,628600.0
2014-12-30 12:50:00,7.41,7.44,7.39,7.41,512400.0,2.864,2.8756,2.8563,2.864,512400.0
2014-12-30 13:00:00,7.41,7.42,7.36,7.36,356200.0,2.864,2.8679,2.8447,2.8447,356200.0
2014-12-30 13:10:00,7.36,7.37,7.33,7.33,552500.0,2.8447,2.8486,2.8331,2.8331,552500.0
2014-12-30 13:20:00,7.33,7.34,7.3,7.32,417100.0,2.8331,2.837,2.8215,2.8292,417100.0
2014-12-30 13:30:00,7.33,7.34,7.28,7.29,406700.0,2.8331,2.837,2.8138,2.8176,406700.0
2014-12-30 13:40:00,7.29,7.3,7.27,7.28,541000.0,2.8176,2.8215,2.8099,2.8138,541000.0
2014-12-30 13:50:00,7.28,7.32,7.27,7.29,533900.0,2.8138,2.8292,2.8099,2.8176,533900.0
2014-12-30 14:00:00,7.28,7.29,7.25,7.25,587900.0,2.8138,2.8176,2.8022,2.8022,587900.0
2014-12-30 14:10:00,7.26,7.26,7.2,7.22,750900.0,2.806,2.806,2.7828,2.7906,750900.0
2014-12-30 14:20:00,7.23,7.27,7.21,7.25,511900.0,2.7944,2.8099,2.7867,2.8022,511900.0
2014-12-30 14:30:00,7.26,7.28,7.22,7.24,331700.0,2.806,2.8138,2.7906,2.7983,331700.0
2014-12-30 14:40:00,7.24,7.25,7.22,7.23,401100.0,2.7983,2.8022,2.7906,2.7944,401100.0
2014-12-30 14:50:00,7.23,7.24,7.22,7.23,245400.0,2.7944,2.7983,2.7906,2.7944,245400.0
2014-12-30 15:00:00,7.23,7.25,7.22,7.24,250100.0,2.7944,2.8022,2.7906,2.7983,250100.0
2014-12-30 15:10:00,7.24,7.25,7.23,7.24,136900.0,2.7983,2.8022,2.7944,2.7983,136900.0
2014-12-30 15:20:00,7.25,7.26,7.24,7.26,401200.0,2.8022,2.806,2.7983,2.806,401200.0
2014-12-30 15:30:00,7.26,7.28,7.25,7.28,298400.0,2.806,2.8138,2.8022,2.8138,298400.0
2014-12-30 15:40:00,7.27,7.28,7.23,7.23,503800.0,2.8099,2.8138,2.7944,2.7944,503800.0
2014-12-30 15:50:00,7.24,7.28,7.22,7.26,1348400.0,2.7983,2.8138,2.7906,2.806,1348400.0
2014-12-31 09:30:00,7.2,7.27,7.07,7.07,1229400.0,2.7828,2.8099,2.7326,2.7326,1229400.0
2014-12-31 09:40:00,7.08,7.12,7.02,7.09,1011700.0,2.7365,2.7519,2.7133,2.7403,1011700.0
2014-12-31 09:50:00,7.08,7.15,7.07,7.14,663200.0,2.7365,2.7635,2.7326,2.7597,663200.0
2014-12-31 10:00:00,7.14,7.19,7.12,7.16,577900.0,2.7597,2.779,2.7519,2.7674,577900.0
2014-12-31 10:10:00,7.16,7.18,7.1,7.15,766600.0,2.7674,2.7751,2.7442,2.7635,766600.0
2014-12-31 10:20:00,7.15,7.19,7.14,7.17,549300.0,2.7635,2.779,2.7597,2.7713,549300.0
2014-12-31 10:30:00,7.18,7.23,7.16,7.2,627700.0,2.7751,2.7944,2.7674,2.7828,627700.0
2014-12-31 10:40:00,7.19,7.2,7.14,7.16,264900.0,2.779,2.7828,2.7597,2.7674,264900.0
2014-12-31 10:50:00,7.16,7.16,7.12,7.12,387600.0,2.7674,2.7674,2.7519,2.7519,387600.0
2014-12-31 11:00:00,7.12,7.14,7.1,7.12,415600.0,2.7519,2.7597,2.7442,2.7519,415600.0
2014-12-31 11:10:00,7.12,7.17,7.12,7.16,359000.0,2.7519,2.7713,2.7519,2.7674,359000.0
2014-12-31 11:20:00,7.16,7.19,7.15,7.17,410000.0,2.7674,2.779,2.7635,2.7713,410000.0
2014-12-31 11:30:00,7.17,7.19,7.16,7.19,314900.0,2.7713,2.779,2.7674,2.779,314900.0
2014-12-31 11:40:00,7.19,7.2,7.16,7.18,295700.0,2.779,2.7828,2.7674,2.7751,295700.0
2014-12-31 11:50:00,7.19,7.22,7.17,7.18,427600.0,2.779,2.7906,2.7713,2.7751,427600.0
2014-12-31 12:00:00,7.19,7.19,7.14,7.18,433500.0,2.779,2.779,2.7597,2.7751,433500.0
2014-12-31 12:10:00,7.18,7.2,7.16,7.16,317900.0,2.7751,2.7828,2.7674,2.7674,317900.0
2014-12-31 12:20:00,7.15,7.19,7.14,7.17,472900.0,2.7635,2.779,2.7597,2.7713,472900.0
2014-12-31 12:30:00,7.17,7.2,7.15,7.18,333500.0,2.7713,2.7828,2.7635,2.7751,333500.0
2014-12-31 12:40:00,7.19,7.24,7.18,7.23,468300.0,2.779,2.7983,2.7751,2.7944,468300.0
2014-12-31 12:50:00,7.22,7.23,7.19,7.22,486700.0,2.7906,2.7944,2.779,2.7906,486700.0
2014-12-31 13:00:00,7.23,7.27,7.22,7.24,507200.0,2.7944,2.8099,2.7906,2.7983,507200.0
2014-12-31 13:10:00,7.24,7.26,7.23,7.25,289100.0,2.7983,2.806,2.7944,2.8022,289100.0
2014-12-31 13:20:00,7.25,7.3,7.24,7.3,317100.0,2.8022,2.8215,2.7983,2.8215,317100.0
2014-12-31 13:30:00,7.3,7.36,7.3,7.32,543000.0,2.8215,2.8447,2.8215,2.8292,543000.0
2014-12-31 13:40:00,7.31,7.36,7.3,7.35,255600.0,2.8254,2.8447,2.8215,2.8408,255600.0
2014-12-31 13:50:00,7.36,7.38,7.34,7.35,480700.0,2.8447,2.8524,2.837,2.8408,480700.0
2014-12-31 14:00:00,7.35,7.37,7.3,7.33,374300.0,2.8408,2.8486,2.8215,2.8331,374300.0
2014-12-31 14:10:00,7.32,7.33,7.24,7.26,444300.0,2.8292,2.8331,2.7983,2.806,444300.0
2014-12-31 14:20:00,7.26,7.34,7.26,7.33,583600.0,2.806,2.837,2.806,2.8331,583600.0
2014-12-31 14:30:00,7.33,7.35,7.31,7.31,431300.0,2.8331,2.8408,2.8254,2.8254,431300.0
2014-12-31 14:40:00,7.32,7.34,7.31,7.33,346700.0,2.8292,2.837,2.8254,2.8331,346700.0
2014-12-31 14:50:00,7.32,7.33,7.28,7.29,321000.0,2.8292,2.8331,2.8138,2.8176,321000.0
2014-12-31 15:00:00,7.29,7.31,7.27,7.31,328300.0,2.8176,2.8254,2.8099,2.8254,328300.0
2014-12-31 15:10:00,7.31,7.34,7.29,7.34,411000.0,2.8254,2.837,2.8176,2.837,411000.0
2014-12-31 15:20:00,7.34,7.35,7.31,7.32,337900.0,2.837,2.8408,2.8254,2.8292,337900.0
2014-12-31 15:30:00,7.33,7.35,7.31,7.32,365200.0,2.8331,2.8408,2.8254,2.8292,365200.0
2014-12-31 15:40:00,7.32,7.36,7.31,7.32,1139800.0,2.8292,2.8447,2.8254,2.8292,1139800.0
2014-12-31 15:50:00,7.32,7.33,7.29,7.3,1103500.0,2.8292,2.8331,2.8176,2.8215,1103500.0
2015-01-02 09:30:00,7.0,7.01,6.84,6.89,3864300.0,2.7055,2.7094,2.6437,2.663,3864300.0
2015-01-02 09:40:00,6.89,6.9,6.82,6.86,1684200.0,2.663,2.6669,2.636,2.6514,1684200.0
2015-01-02 09:50:00,6.86,6.86,6.8,6.82,1288700.0,2.6514,2.6514,2.6282,2.636,1288700.0
2015-01-02 10:00:00,6.81,6.82,6.75,6.81,1474200.0,2.6321,2.636,2.6089,2.6321,1474200.0
2015-01-02 10:10:00,6.81,6.82,6.75,6.78,1216000.0,2.6321,2.636,2.6089,2.6205,1216000.0
2015-01-02 10:20:00,6.78,6.8,6.76,6.79,779100.0,2.6205,2.6282,2.6128,2.6244,779100.0
2015-01-02 10:30:00,6.79,6.8,6.75,6.77,1175500.0,2.6244,2.6282,2.6089,2.6166,1175500.0
2015-01-02 10:40:00,6.77,6.86,6.77,6.85,1124700.0,2.6166,2.6514,2.6166,2.6476,1124700.0
2015-01-02 10:50:00,6.84,6.92,6.83,6.89,1344200.0,2.6437,2.6746,2.6398,2.663,1344200.0
2015-01-02 11:00:00,6.89,6.92,6.82,6.83,757000.0,2.663,2.6746,2.636,2.6398,757000.0
2015-01-02 11:10:00,6.83,6.85,6.8,6.81,1119400.0,2.6398,2.6476,2.6282,2.6321,1119400.0
2015-01-02 11:20:00,6.82,6.86,6.79,6.82,1268400.0,2.636,2.6514,2.6244,2.636,1268400.0
2015-01-02 11:30:00,6.83,6.84,6.79,6.81,843900.0,2.6398,2.6437,2.6244,2.6321,843900.0
2015-01-02 11:40:00,6.81,6.82,6.77,6.78,662300.0,2.6321,2.636,2.6166,2.6205,662300.0
2015-01-02 11:50:00,6.78,6.8,6.76,6.79,892100.0,2.6205,2.6282,2.6128,2.6244,892100.0
2015-01-02 12:00:00,6.79,6.84,6.77,6.8,1165300.0,2.6244,2.6437,2.6166,2.6282,1165300.0
2015-01-02 12:10:00,6.81,6.83,6.78,6.79,622200.0,2.6321,2.6398,2.6205,2.6244,622200.0
2015-01-02 12:20:00,6.79,6.79,6.76,6.77,778800.0,2.6244,2.6244,2.6128,2.6166,778800.0
2015-01-02 12:30:00,6.77,6.79,6.76,6.78,545200.0,2.6166,2.6244,2.6128,2.6205,545200.0
2015-01-02 12:40:00,6.78,6.8,6.75,6.75,719100.0,2.6205,2.6282,2.6089,2.6089,719100.0
2015-01-02 12:50:00,6.76,6.81,6.75,6.81,912300.0,2.6128,2.6321,2.6089,2.6321,912300.0
2015-01-02 13:00:00,6.81,6.81,6.78,6.8,523200.0,2.6321,2.6321,2.6205,2.6282,523200.0
2015-01-02 13:10:00,6.79,6.8,6.78,6.79,486000.0,2.6244,2.6282,2.6205,2.6244,486000.0
2015-01-02 13:20:00,6.79,6.8,6.78,6.79,323900.0,2.6244,2.6282,2.6205,2.6244,323900.0
2015-01-02 13:30:00,6.79,6.81,6.78,6.79,575500.0,2.6244,2.6321,2.6205,2.6244,575500.0
2015-01-02 13:40:00,6.79,6.8,6.77,6.79,405000.0,2.6244,2.6282,2.6166,2.6244,405000.0
2015-01-02 13:50:00,6.78,6.8,6.75,6.76,590500.0,2.6205,2.6282,2.6089,2.6128,590500.0
2015-01-02 14:00:00,6.76,6.76,6.73,6.73,1216300.0,2.6128,2.6128,2.6012,2.6012,1216300.0
2015-01-02 14:10:00,6.73,6.76,6.73,6.76,604600.0,2.6012,2.6128,2.6012,2.6128,604600.0
2015-01-02 14:20:00,6.75,6.79,6.75,6.77,828200.0,2.6089,2.6244,2.6089,2.6166,828200.0
2015-01-02 14:30:00,6.77,6.77,6.74,6.75,214500.0,2.6166,2.6166,2.6051,2.6089,214500.0
2015-01-02 14:40:00,6.76,6.77,6.75,6.76,568800.0,2.6128,2.6166,2.6089,2.6128,568800.0
2015-01-02 14:50:00,6.75,6.76,6.73,6.74,721100.0,2.6089,2.6128,2.6012,2.6051,721100.0
2015-01-02 15:00:00,6.75,6.75,6.73,6.74,541400.0,2.6089,2.6089,2.6012,2.6051,541400.0
2015-01-02 15:10:00,6.74,6.75,6.72,6.74,448400.0,2.6051,2.6089,2.5973,2.6051,448400.0
2015-01-02 15:20:00,6.74,6.76,6.71,6.73,605400.0,2.6051,2.6128,2.5935,2.6012,605400.0
2015-01-02 15:30:00,6.72,6.75,6.71,6.72,740900.0,2.5973,2.6089,2.5935,2.5973,740900.0
2015-01-02 15:40:00,6.72,6.76,6.71,6.75,1169600.0,2.5973,2.6128,2.5935,2.6089,1169600.0
2015-01-02 15:50:00,6.75,6.76,6.74,6.76,2793100.0,2.6089,2.6128,2.6051,2.6128,2793100.0
2015-01-05 09:30:00,6.33,6.35,6.24,6.27,3297600.0,2.4466,2.4543,2.4118,2.4234,3297600.0
2015-01-05 09:40:00,6.26,6.28,6.18,6.19,2512400.0,2.4195,2.4273,2.3886,2.3925,2512400.0
2015-01-05 09:50:00,6.19,6.22,6.17,6.22,3500900.0,2.3925,2.4041,2.3847,2.4041,3500900.0
2015-01-05 10:00:00,6.22,6.22,6.15,6.19,3892000.0,2.4041,2.4041,2.377,2.3925,3892000.0
2015-01-05 10:10:00,6.19,6.2,6.15,6.19,2606400.0,2.3925,2.3963,2.377,2.3925,2606400.0
2015-01-05 10:20:00,6.19,6.24,6.18,6.21,1361600.0,2.3925,2.4118,2.3886,2.4002,1361600.0
2015-01-05 10:30:00,6.2,6.22,6.19,6.21,758500.0,2.3963,2.4041,2.3925,2.4002,758500.0
2015-01-05 10:40:00,6.21,6.22,6.18,6.19,1331500.0,2.4002,2.4041,2.3886,2.3925,1331500.0
2015-01-05 10:50:00,6.19,6.21,6.17,6.2,1352300.0,2.3925,2.4002,2.3847,2.3963,1352300.0
2015-01-05 11:00:00,6.19,6.22,6.18,6.2,760500.0,2.3925,2.4041,2.3886,2.3963,760500.0
2015-01-05 11:10:00,6.21,6.21,6.16,6.18,1412000.0,2.4002,2.4002,2.3809,2.3886,1412000.0
2015-01-05 11:20:00,6.18,6.21,6.17,6.2,948900.0,2.3886,2.4002,2.3847,2.3963,948900.0
2015-01-05 11:30:00,6.2,6.22,6.18,6.2,720300.0,2.3963,2.4041,2.3886,2.3963,720300.0
2015-01-05 11:40:00,6.2,6.21,6.18,6.21,976800.0,2.3963,2.4002,2.3886,2.4002,976800.0
2015-01-05 11:50:00,6.21,6.24,6.18,6.2,1766400.0,2.4002,2.4118,2.3886,2.3963,1766400.0
2015-01-05 12:00:00,6.2,6.26,6.19,6.23,1216700.0,2.3963,2.4195,2.3925,2.4079,1216700.0
2015-01-05 12:10:00,6.23,6.23,6.2,6.22,981000.0,2.4079,2.4079,2.3963,2.4041,981000.0
2015-01-05 12:20:00,6.21,6.24,6.2,6.21,1057700.0,2.4002,2.4118,2.3963,2.4002,1057700.0
2015-01-05 12:30:00,6.2,6.21,6.16,6.16,927200.0,2.3963,2.4002,2.3809,2.3809,927200.0
2015-01-05 12:40:00,6.16,6.18,6.15,6.15,1500900.0,2.3809,2.3886,2.377,2.377,1500900.0
2015-01-05 12:50:00,6.15,6.17,6.1,6.12,1312000.0,2.377,2.3847,2.3577,2.3654,1312000.0
2015-01-05 13:00:00,6.12,6.16,6.12,6.16,428600.0,2.3654,2.3809,2.3654,2.3809,428600.0
2015-01-05 13:10:00,6.16,6.16,6.11,6.11,1345900.0,2.3809,2.3809,2.3616,2.3616,1345900.0
2015-01-05 13:20:00,6.11,6.12,6.08,6.09,1007300.0,2.3616,2.3654,2.35,2.3538,1007300.0
2015-01-05 13:30:00,6.1,6.11,6.09,6.11,656300.0,2.3577,2.3616,2.3538,2.3616,656300.0
2015-01-05 13:40:00,6.11,6.13,6.1,6.13,578900.0,2.3616,2.3693,2.3577,2.3693,578900.0
2015-01-05 13:50:00,6.13,6.14,6.08,6.1,1247200.0,2.3693,2.3732,2.35,2.3577,1247200.0
2015-01-05 14:00:00,6.1,6.14,6.08,6.09,1528500.0,2.3577,2.3732,2.35,2.3538,1528500.0
2015-01-05 14:10:00,6.1,6.1,6.08,6.08,674000.0,2.3577,2.3577,2.35,2.35,674000.0
2015-01-05 14:20:00,6.08,6.09,6.06,6.07,657900.0,2.35,2.3538,2.3422,2.3461,657900.0
2015-01-05 14:30:00,6.07,6.07,6.06,6.07,590000.0,2.3461,2.3461,2.3422,2.3461,590000.0
2015-01-05 14:40:00,6.06,6.07,6.05,6.06,528700.0,2.3422,2.3461,2.3384,2.3422,528700.0
2015-01-05 14:50:00,6.06,6.06,6.05,6.06,603800.0,2.3422,2.3422,2.3384,2.3422,603800.0
2015-01-05 15:00:00,6.06,6.06,6.05,6.05,331400.0,2.3422,2.3422,2.3384,2.3384,331400.0
2015-01-05 15:10:00,6.06,6.06,6.05,6.06,632900.0,2.3422,2.3422,2.3384,2.3422,632900.0
2015-01-05 15:20:00,6.06,6.08,6.05,6.06,1689100.0,2.3422,2.35,2.3384,2.3422,1689100.0
2015-01-05 15:30:00,6.07,6.07,6.05,6.06,1408100.0,2.3461,2.3461,2.3384,2.3422,1408100.0
2015-01-05 15:40:00,6.06,6.07,6.05,6.06,1557200.0,2.3422,2.3461,2.3384,2.3422,1557200.0
2015-01-05 15:50:00,6.06,6.07,6.05,6.07,2935800.0,2.3422,2.3461,2.3384,2.3461,2935800.0
2015-01-06 09:30:00,6.12,6.19,6.09,6.15,1614200.0,2.3654,2.3925,2.3538,2.377,1614200.0
2015-01-06 09:40:00,6.15,6.19,6.14,6.18,934200.0,2.377,2.3925,2.3732,2.3886,934200.0
2015-01-06 09:50:00,6.18,6.18,6.12,6.12,807900.0,2.3886,2.3886,2.3654,2.3654,807900.0
2015-01-06 10:00:00,6.12,6.13,6.1,6.12,888000.0,2.3654,2.3693,2.3577,2.3654,888000.0
2015-01-06 10:10:00,6.13,6.14,6.11,6.13,724100.0,2.3693,2.3732,2.3616,2.3693,724100.0
2015-01-06 10:20:00,6.13,6.13,6.1,6.1,814500.0,2.3693,2.3693,2.3577,2.3577,814500.0
2015-01-06 10:30:00,6.1,6.13,6.1,6.1,434700.0,2.3577,2.3693,2.3577,2.3577,434700.0
2015-01-06 10:40:00,6.1,6.11,6.09,6.1,624100.0,2.3577,2.3616,2.3538,2.3577,624100.0
2015-01-06 10:50:00,6.09,6.11,6.08,6.1,680800.0,2.3538,2.3616,2.35,2.3577,680800.0
2015-01-06 11:00:00,6.1,6.1,6.06,6.07,419500.0,2.3577,2.3577,2.3422,2.3461,419500.0
2015-01-06 11:10:00,6.07,6.07,6.05,6.05,485900.0,2.3461,2.3461,2.3384,2.3384,485900.0
2015-01-06 11:20:00,6.06,6.06,6.04,6.04,635900.0,2.3422,2.3422,2.3345,2.3345,635900.0
2015-01-06 11:30:00,6.04,6.07,6.04,6.06,586400.0,2.3345,2.3461,2.3345,2.3422,586400.0
2015-01-06 11:40:00,6.05,6.06,6.04,6.04,145700.0,2.3384,2.3422,2.3345,2.3345,145700.0
2015-01-06 11:50:00,6.04,6.05,6.03,6.04,352300.0,2.3345,2.3384,2.3306,2.3345,352300.0
2015-01-06 12:00:00,6.04,6.04,6.0,6.0,710300.0,2.3345,2.3345,2.319,2.319,710300.0
2015-01-06 12:10:00,6.0,6.02,6.0,6.0,830500.0,2.319,2.3268,2.319,2.319,830500.0
2015-01-06 12:20:00,6.01,6.04,6.0,6.03,719300.0,2.3229,2.3345,2.319,2.3306,719300.0
2015-01-06 12:30:00,6.03,6.04,6.02,6.04,386900.0,2.3306,2.3345,2.3268,2.3345,386900.0
2015-01-06 12:40:00,6.04,6.05,6.02,6.04,724300.0,2.3345,2.3384,2.3268,2.3345,724300.0
2015-01-06 12:50:00,6.04,6.05,6.03,6.04,967600.0,2.3345,2.3384,2.3306,2.3345,967600.0
2015-01-06 13:00:00,6.04,6.07,5.88,5.89,3728600.0,2.3345,2.3461,2.2727,2.2765,3728600.0
2015-01-06 13:10:00,5.89,5.91,5.79,5.91,3740200.0,2.2765,2.2843,2.2379,2.2843,3740200.0
2015-01-06 13:20:00,5.9,5.93,5.89,5.91,1439500.0,2.2804,2.292,2.2765,2.2843,1439500.0
2015-01-06 13:30:00,5.91,5.93,5.89,5.93,1709900.0,2.2843,2.292,2.2765,2.292,1709900.0
2015-01-06 13:40:00,5.93,5.93,5.88,5.92,1045600.0,2.292,2.292,2.2727,2.2881,1045600.0
2015-01-06 13:50:00,5.92,5.97,5.9,5.96,705000.0,2.2881,2.3074,2.2804,2.3036,705000.0
2015-01-06 14:00:00,5.96,5.98,5.94,5.96,585800.0,2.3036,2.3113,2.2958,2.3036,585800.0
2015-01-06 14:10:00,5.96,5.97,5.93,5.93,460600.0,2.3036,2.3074,2.292,2.292,460600.0
2015-01-06 14:20:00,5.93,5.98,5.93,5.97,641700.0,2.292,2.3113,2.292,2.3074,641700.0
2015-01-06 14:30:00,5.98,5.99,5.97,5.99,531000.0,2.3113,2.3152,2.3074,2.3152,531000.0
2015-01-06 14:40:00,5.99,5.99,5.95,5.96,1229600.0,2.3152,2.3152,2.2997,2.3036,1229600.0
2015-01-06 14:50:00,5.96,5.98,5.95,5.96,690400.0,2.3036,2.3113,2.2997,2.3036,690400.0
2015-01-06 15:00:00,5.96,5.97,5.95,5.96,526700.0,2.3036,2.3074,2.2997,2.3036,526700.0
2015-01-06 15:10:00,5.96,5.99,5.95,5.98,897400.0,2.3036,2.3152,2.2997,2.3113,897400.0
2015-01-06 15:20:00,5.98,6.03,5.97,6.03,1298700.0,2.3113,2.3306,2.3074,2.3306,1298700.0
2015-01-06 15:30:00,6.02,6.03,6.01,6.01,1157100.0,2.3268,2.3306,2.3229,2.3229,1157100.0
2015-01-06 15:40:00,6.01,6.02,6.01,6.02,526200.0,2.3229,2.3268,2.3229,2.3268,526200.0
2015-01-06 15:50:00,6.01,6.02,6.01,6.01,1222300.0,2.3229,2.3268,2.3229,2.3229,1222300.0
2015-01-07 09:30:00,6.14,6.23,6.12,6.19,2778300.0,2.3732,2.4079,2.3654,2.3925,2778300.0
2015-01-07 09:40:00,6.19,6.22,6.16,6.2,1780700.0,2.3925,2.4041,2.3809,2.3963,1780700.0
2015-01-07 09:50:00,6.21,6.22,6.11,6.14,1652700.0,2.4002,2.4041,2.3616,2.3732,1652700.0
2015-01-07 10:00:00,6.13,6.19,6.11,6.12,1388900.0,2.3693,2.3925,2.3616,2.3654,1388900.0
2015-01-07 10:10:00,6.12,6.19,6.12,6.19,1392300.0,2.3654,2.3925,2.3654,2.3925,1392300.0
2015-01-07 10:20:00,6.18,6.19,6.15,6.19,709400.0,2.3886,2.3925,2.377,2.3925,709400.0
2015-01-07 10:30:00,6.18,6.18,6.15,6.17,817400.0,2.3886,2.3886,2.377,2.3847,817400.0
2015-01-07 10:40:00,6.17,6.22,6.15,6.21,1402800.0,2.3847,2.4041,2.377,2.4002,1402800.0
2015-01-07 10:50:00,6.21,6.22,6.17,6.19,1245200.0,2.4002,2.4041,2.3847,2.3925,1245200.0
2015-01-07 11:00:00,6.19,6.22,6.18,6.2,991300.0,2.3925,2.4041,2.3886,2.3963,991300.0
2015-01-07 11:10:00,6.2,6.22,6.18,6.18,796600.0,2.3963,2.4041,2.3886,2.3886,796600.0
2015-01-07 11:20:00,6.18,6.21,6.17,6.19,967000.0,2.3886,2.4002,2.3847,2.3925,967000.0
2015-01-07 11:30:00,6.18,6.19,6.15,6.18,815000.0,2.3886,2.3925,2.377,2.3886,815000.0
2015-01-07 11:40:00,6.18,6.21,6.17,6.21,319500.0,2.3886,2.4002,2.3847,2.4002,319500.0
2015-01-07 11:50:00,6.21,6.24,6.2,6.21,1237400.0,2.4002,2.4118,2.3963,2.4002,1237400.0
2015-01-07 12:00:00,6.21,6.28,6.2,6.25,2512900.0,2.4002,2.4273,2.3963,2.4157,2512900.0
2015-01-07 12:10:00,6.25,6.27,6.24,6.26,1131200.0,2.4157,2.4234,2.4118,2.4195,1131200.0
2015-01-07 12:20:00,6.26,6.31,6.25,6.31,1626100.0,2.4195,2.4389,2.4157,2.4389,1626100.0
2015-01-07 12:30:00,6.31,6.33,6.28,6.28,1522900.0,2.4389,2.4466,2.4273,2.4273,1522900.0
2015-01-07 12:40:00,6.28,6.29,6.23,6.27,607000.0,2.4273,2.4311,2.4079,2.4234,607000.0
2015-01-07 12:50:00,6.27,6.3,6.26,6.27,466300.0,2.4234,2.435,2.4195,2.4234,466300.0
2015-01-07 13:00:00,6.27,6.29,6.22,6.23,366300.0,2.4234,2.4311,2.4041,2.4079,366300.0
2015-01-07 13:10:00,6.24,6.28,6.23,6.27,459300.0,2.4118,2.4273,2.4079,2.4234,459300.0
2015-01-07 13:20:00,6.27,6.27,6.22,6.23,1085700.0,2.4234,2.4234,2.4041,2.4079,1085700.0
2015-01-07 13:30:00,6.23,6.27,6.22,6.25,446700.0,2.4079,2.4234,2.4041,2.4157,446700.0
2015-01-07 13:40:00,6.25,6.26,6.23,6.25,297200.0,2.4157,2.4195,2.4079,2.4157,297200.0
2015-01-07 13:50:00,6.26,6.26,6.22,6.23,358200.0,2.4195,2.4195,2.4041,2.4079,358200.0
2015-01-07 14:00:00,6.23,6.29,6.22,6.27,910200.0,2.4079,2.4311,2.4041,2.4234,910200.0
2015-01-07 14:10:00,6.27,6.29,6.25,6.26,757400.0,2.4234,2.4311,2.4157,2.4195,757400.0
2015-01-07 14:20:00,6.26,6.28,6.23,6.25,446300.0,2.4195,2.4273,2.4079,2.4157,446300.0
2015-01-07 14:30:00,6.26,6.32,6.26,6.32,1156000.0,2.4195,2.4427,2.4195,2.4427,1156000.0
2015-01-07 14:40:00,6.32,6.35,6.31,6.33,1426800.0,2.4427,2.4543,2.4389,2.4466,1426800.0
2015-01-07 14:50:00,6.33,6.35,6.28,6.29,1084000.0,2.4466,2.4543,2.4273,2.4311,1084000.0
2015-01-07 15:00:00,6.29,6.3,6.27,6.28,654000.0,2.4311,2.435,2.4234,2.4273,654000.0
2015-01-07 15:10:00,6.28,6.29,6.25,6.28,553600.0,2.4273,2.4311,2.4157,2.4273,553600.0
2015-01-07 15:20:00,6.28,6.28,6.24,6.25,517100.0,2.4273,2.4273,2.4118,2.4157,517100.0
2015-01-07 15:30:00,6.25,6.26,6.21,6.22,951200.0,2.4157,2.4195,2.4002,2.4041,951200.0
2015-01-07 15:40:00,6.22,6.23,6.19,6.19,948600.0,2.4041,2.4079,2.3925,2.3925,948600.0
2015-01-07 15:50:00,6.19,6.21,6.18,6.18,2737700.0,2.3925,2.4002,2.3886,2.3886,2737700.0
2015-01-08 09:30:00,6.55,6.56,6.43,6.48,3304100.0,2.5316,2.5355,2.4852,2.5046,3304100.0
2015-01-08 09:40:00,6.48,6.61,6.47,6.61,2777400.0,2.5046,2.5548,2.5007,2.5548,2777400.0
2015-01-08 09:50:00,6.61,6.61,6.54,6.56,2051300.0,2.5548,2.5548,2.5278,2.5355,2051300.0
2015-01-08 10:00:00,6.57,6.71,6.56,6.7,2899900.0,2.5393,2.5935,2.5355,2.5896,2899900.0
2015-01-08 10:10:00,6.7,6.76,6.69,6.72,2607200.0,2.5896,2.6128,2.5857,2.5973,2607200.0
2015-01-08 10:20:00,6.72,6.76,6.69,6.71,2132000.0,2.5973,2.6128,2.5857,2.5935,2132000.0
2015-01-08 10:30:00,6.71,6.79,6.7,6.78,1572800.0,2.5935,2.6244,2.5896,2.6205,1572800.0
2015-01-08 10:40:00,6.79,6.84,6.78,6.81,1968800.0,2.6244,2.6437,2.6205,2.6321,1968800.0
2015-01-08 10:50:00,6.81,6.85,6.8,6.84,1187000.0,2.6321,2.6476,2.6282,2.6437,1187000.0
2015-01-08 11:00:00,6.85,6.9,6.84,6.88,1394600.0,2.6476,2.6669,2.6437,2.6592,1394600.0
2015-01-08 11:10:00,6.89,6.89,6.83,6.85,1396000.0,2.663,2.663,2.6398,2.6476,1396000.0
2015-01-08 11:20:00,6.85,6.86,6.82,6.85,1267600.0,2.6476,2.6514,2.636,2.6476,1267600.0
2015-01-08 11:30:00,6.85,6.91,6.83,6.91,1062800.0,2.6476,2.6708,2.6398,2.6708,1062800.0
2015-01-08 11:40:00,6.91,6.93,6.87,6.89,1049000.0,2.6708,2.6785,2.6553,2.663,1049000.0
2015-01-08 11:50:00,6.89,6.91,6.87,6.9,937600.0,2.663,2.6708,2.6553,2.6669,937600.0
2015-01-08 12:00:00,6.91,6.94,6.88,6.88,1201100.0,2.6708,2.6824,2.6592,2.6592,1201100.0
2015-01-08 12:10:00,6.88,6.9,6.85,6.85,508000.0,2.6592,2.6669,2.6476,2.6476,508000.0
2015-01-08 12:20:00,6.85,6.89,6.84,6.89,766700.0,2.6476,2.663,2.6437,2.663,766700.0
2015-01-08 12:30:00,6.89,6.9,6.83,6.83,467100.0,2.663,2.6669,2.6398,2.6398,467100.0
2015-01-08 12:40:00,6.83,6.84,6.77,6.77,1310400.0,2.6398,2.6437,2.6166,2.6166,1310400.0
2015-01-08 12:50:00,6.77,6.84,6.77,6.82,1060700.0,2.6166,2.6437,2.6166,2.636,1060700.0
2015-01-08 13:00:00,6.83,6.84,6.77,6.79,884100.0,2.6398,2.6437,2.6166,2.6244,884100.0
2015-01-08 13:10:00,6.79,6.83,6.78,6.83,982000.0,2.6244,2.6398,2.6205,2.6398,982000.0
2015-01-08 13:20:00,6.83,6.84,6.8,6.82,850100.0,2.6398,2.6437,2.6282,2.636,850100.0
2015-01-08 13:30:00,6.82,6.83,6.78,6.81,1040600.0,2.636,2.6398,2.6205,2.6321,1040600.0
2015-01-08 13:40:00,6.81,6.83,6.79,6.79,1395400.0,2.6321,2.6398,2.6244,2.6244,1395400.0
2015-01-08 13:50:00,6.79,6.82,6.7,6.72,1704300.0,2.6244,2.636,2.5896,2.5973,1704300.0
2015-01-08 14:00:00,6.72,6.79,6.71,6.75,1026700.0,2.5973,2.6244,2.5935,2.6089,1026700.0
2015-01-08 14:10:00,6.75,6.77,6.73,6.73,478900.0,2.6089,2.6166,2.6012,2.6012,478900.0
2015-01-08 14:20:00,6.73,6.8,6.73,6.8,451800.0,2.6012,2.6282,2.6012,2.6282,451800.0
2015-01-08 14:30:00,6.8,6.82,6.77,6.78,473900.0,2.6282,2.636,2.6166,2.6205,473900.0
2015-01-08 14:40:00,6.77,6.79,6.77,6.78,327900.0,2.6166,2.6244,2.6166,2.6205,327900.0
2015-01-08 14:50:00,6.79,6.81,6.78,6.8,557800.0,2.6244,2.6321,2.6205,2.6282,557800.0
2015-01-08 15:00:00,6.79,6.8,6.77,6.77,578700.0,2.6244,2.6282,2.6166,2.6166,578700.0
2015-01-08 15:10:00,6.77,6.8,6.77,6.77,412500.0,2.6166,2.6282,2.6166,2.6166,412500.0
2015-01-08 15:20:00,6.77,6.78,6.72,6.73,834500.0,2.6166,2.6205,2.5973,2.6012,834500.0
2015-01-08 15:30:00,6.73,6.75,6.72,6.74,650300.0,2.6012,2.6089,2.5973,2.6051,650300.0
2015-01-08 15:40:00,6.74,6.76,6.73,6.76,988600.0,2.6051,2.6128,2.6012,2.6128,988600.0
2015-01-08 15:50:00,6.76,6.8,6.75,6.78,1876400.0,2.6128,2.6282,2.6089,2.6205,1876400.0
2015-01-09 09:30:00,6.74,6.78,6.66,6.7,1495500.0,2.6051,2.6205,2.5741,2.5896,1495500.0
2015-01-09 09:40:00,6.7,6.77,6.69,6.7,913000.0,2.5896,2.6166,2.5857,2.5896,913000.0
2015-01-09 09:50:00,6.7,6.72,6.62,6.66,1009400.0,2.5896,2.5973,2.5587,2.5741,1009400.0
2015-01-09 10:00:00,6.66,6.7,6.64,6.7,1119900.0,2.5741,2.5896,2.5664,2.5896,1119900.0
2015-01-09 10:10:00,6.7,6.7,6.65,6.67,762300.0,2.5896,2.5896,2.5703,2.578,762300.0
2015-01-09 10:20:00,6.67,6.74,6.67,6.72,1281700.0,2.578,2.6051,2.578,2.5973,1281700.0
2015-01-09 10:30:00,6.71,6.76,6.71,6.76,1655900.0,2.5935,2.6128,2.5935,2.6128,1655900.0
2015-01-09 10:40:00,6.76,6.77,6.73,6.77,588300.0,2.6128,2.6166,2.6012,2.6166,588300.0
2015-01-09 10:50:00,6.77,6.79,6.76,6.78,1049900.0,2.6166,2.6244,2.6128,2.6205,1049900.0
2015-01-09 11:00:00,6.78,6.78,6.73,6.77,1130100.0,2.6205,2.6205,2.6012,2.6166,1130100.0
2015-01-09 11:10:00,6.77,6.77,6.7,6.71,1729800.0,2.6166,2.6166,2.5896,2.5935,1729800.0
2015-01-09 11:20:00,6.71,6.72,6.67,6.69,797600.0,2.5935,2.5973,2.578,2.5857,797600.0
2015-01-09 11:30:00,6.69,6.73,6.68,6.73,473900.0,2.5857,2.6012,2.5819,2.6012,473900.0
2015-01-09 11:40:00,6.73,6.77,6.72,6.75,812200.0,2.6012,2.6166,2.5973,2.6089,812200.0
2015-01-09 11:50:00,6.75,6.76,6.74,6.75,396600.0,2.6089,2.6128,2.6051,2.6089,396600.0
2015-01-09 12:00:00,6.75,6.78,6.74,6.77,612500.0,2.6089,2.6205,2.6051,2.6166,612500.0
2015-01-09 12:10:00,6.77,6.8,6.75,6.8,624200.0,2.6166,2.6282,2.6089,2.6282,624200.0
2015-01-09 12:20:00,6.79,6.85,6.79,6.84,1598300.0,2.6244,2.6476,2.6244,2.6437,1598300.0
2015-01-09 12:30:00,6.85,6.85,6.82,6.83,466300.0,2.6476,2.6476,2.636,2.6398,466300.0
2015-01-09 12:40:00,6.84,6.86,6.8,6.84,449500.0,2.6437,2.6514,2.6282,2.6437,449500.0
2015-01-09 12:50:00,6.83,6.89,6.82,6.82,600400.0,2.6398,2.663,2.636,2.636,600400.0
2015-01-09 13:00:00,6.83,6.88,6.82,6.86,569000.0,2.6398,2.6592,2.636,2.6514,569000.0
2015-01-09 13:10:00,6.87,6.91,6.85,6.91,1282000.0,2.6553,2.6708,2.6476,2.6708,1282000.0
2015-01-09 13:20:00,6.9,6.91,6.85,6.85,527700.0,2.6669,2.6708,2.6476,2.6476,527700.0
2015-01-09 13:30:00,6.86,6.9,6.86,6.9,388800.0,2.6514,2.6669,2.6514,2.6669,388800.0
2015-01-09 13:40:00,6.9,6.98,6.9,6.97,1472500.0,2.6669,2.6978,2.6669,2.694,1472500.0
2015-01-09 13:50:00,6.97,7.07,6.97,7.06,2536200.0,2.694,2.7326,2.694,2.7287,2536200.0
2015-01-09 14:00:00,7.06,7.12,7.03,7.11,2506300.0,2.7287,2.7519,2.7171,2.7481,2506300.0
2015-01-09 14:10:00,7.11,7.15,7.08,7.09,1473500.0,2.7481,2.7635,2.7365,2.7403,1473500.0
2015-01-09 14:20:00,7.09,7.12,7.06,7.08,987700.0,2.7403,2.7519,2.7287,2.7365,987700.0
2015-01-09 14:30:00,7.08,7.09,7.04,7.09,973200.0,2.7365,2.7403,2.721,2.7403,973200.0
2015-01-09 14:40:00,7.09,7.09,7.04,7.04,440500.0,2.7403,2.7403,2.721,2.721,440500.0
2015-01-09 14:50:00,7.05,7.14,7.04,7.1,1691700.0,2.7249,2.7597,2.721,2.7442,1691700.0
2015-01-09 15:00:00,7.11,7.15,7.1,7.15,822800.0,2.7481,2.7635,2.7442,2.7635,822800.0
2015-01-09 15:10:00,7.15,7.19,7.14,7.18,1172800.0,2.7635,2.779,2.7597,2.7751,1172800.0
2015-01-09 15:20:00,7.17,7.18,7.1,7.13,1491800.0,2.7713,2.7751,2.7442,2.7558,1491800.0
2015-01-09 15:30:00,7.13,7.14,7.09,7.11,1398500.0,2.7558,2.7597,2.7403,2.7481,1398500.0
2015-01-09 15:40:00,7.12,7.13,7.08,7.12,1723900.0,2.7519,2.7558,2.7365,2.7519,1723900.0
2015-01-09 15:50:00,7.11,7.12,7.04,7.06,2469600.0,2.7481,2.7519,2.721,2.7287,2469600.0
2015-01-12 09:30:00,6.85,6.86,6.68,6.69,2615700.0,2.6476,2.6514,2.5819,2.5857,2615700.0
2015-01-12 09:40:00,6.69,6.74,6.67,6.7,1914700.0,2.5857,2.6051,2.578,2.5896,1914700.0
2015-01-12 09:50:00,6.7,6.71,6.6,6.62,1872400.0,2.5896,2.5935,2.5509,2.5587,1872400.0
2015-01-12 10:00:00,6.62,6.62,6.57,6.57,1803200.0,2.5587,2.5587,2.5393,2.5393,1803200.0
2015-01-12 10:10:00,6.57,6.59,6.52,6.55,1570000.0,2.5393,2.5471,2.52,2.5316,1570000.0
2015-01-12 10:20:00,6.55,6.63,6.54,6.61,1404800.0,2.5316,2.5625,2.5278,2.5548,1404800.0
2015-01-12 10:30:00,6.61,6.61,6.56,6.58,559600.0,2.5548,2.5548,2.5355,2.5432,559600.0
2015-01-12 10:40:00,6.58,6.6,6.53,6.53,957700.0,2.5432,2.5509,2.5239,2.5239,957700.0
2015-01-12 10:50:00,6.54,6.65,6.52,6.64,1037300.0,2.5278,2.5703,2.52,2.5664,1037300.0
2015-01-12 11:00:00,6.64,6.67,6.62,6.63,801800.0,2.5664,2.578,2.5587,2.5625,801800.0
2015-01-12 11:10:00,6.64,6.64,6.6,6.62,417000.0,2.5664,2.5664,2.5509,2.5587,417000.0
2015-01-12 11:20:00,6.62,6.65,6.6,6.65,403500.0,2.5587,2.5703,2.5509,2.5703,403500.0
2015-01-12 11:30:00,6.65,6.67,6.63,6.64,392100.0,2.5703,2.578,2.5625,2.5664,392100.0
2015-01-12 11:40:00,6.65,6.66,6.6,6.61,565800.0,2.5703,2.5741,2.5509,2.5548,565800.0
2015-01-12 11:50:00,6.61,6.66,6.6,6.63,733600.0,2.5548,2.5741,2.5509,2.5625,733600.0
2015-01-12 12:00:00,6.64,6.67,6.62,6.63,829500.0,2.5664,2.578,2.5587,2.5625,829500.0
2015-01-12 12:10:00,6.63,6.63,6.56,6.57,548200.0,2.5625,2.5625,2.5355,2.5393,548200.0
2015-01-12 12:20:00,6.57,6.59,6.53,6.56,800400.0,2.5393,2.5471,2.5239,2.5355,800400.0
2015-01-12 12:30:00,6.57,6.57,6.52,6.55,659500.0,2.5393,2.5393,2.52,2.5316,659500.0
2015-01-12 12:40:00,6.55,6.57,6.53,6.55,493500.0,2.5316,2.5393,2.5239,2.5316,493500.0
2015-01-12 12:50:00,6.56,6.6,6.55,6.57,253000.0,2.5355,2.5509,2.5316,2.5393,253000.0
2015-01-12 13:00:00,6.56,6.58,6.55,6.56,220000.0,2.5355,2.5432,2.5316,2.5355,220000.0
2015-01-12 13:10:00,6.56,6.56,6.53,6.54,616800.0,2.5355,2.5355,2.5239,2.5278,616800.0
2015-01-12 13:20:00,6.53,6.53,6.5,6.51,713500.0,2.5239,2.5239,2.5123,2.5162,713500.0
2015-01-12 13:30:00,6.51,6.53,6.5,6.53,703000.0,2.5162,2.5239,2.5123,2.5239,703000.0
2015-01-12 13:40:00,6.53,6.56,6.52,6.56,331100.0,2.5239,2.5355,2.52,2.5355,331100.0
2015-01-12 13:50:00,6.56,6.57,6.55,6.56,337100.0,2.5355,2.5393,2.5316,2.5355,337100.0
2015-01-12 14:00:00,6.57,6.59,6.56,6.58,230400.0,2.5393,2.5471,2.5355,2.5432,230400.0
2015-01-12 14:10:00,6.58,6.59,6.56,6.56,329900.0,2.5432,2.5471,2.5355,2.5355,329900.0
2015-01-12 14:20:00,6.56,6.58,6.55,6.56,272900.0,2.5355,2.5432,2.5316,2.5355,272900.0
2015-01-12 14:30:00,6.55,6.56,6.53,6.53,385200.0,2.5316,2.5355,2.5239,2.5239,385200.0
2015-01-12 14:40:00,6.54,6.55,6.52,6.52,436300.0,2.5278,2.5316,2.52,2.52,436300.0
2015-01-12 14:50:00,6.53,6.53,6.51,6.53,209200.0,2.5239,2.5239,2.5162,2.5239,209200.0
2015-01-12 15:00:00,6.53,6.53,6.5,6.51,458800.0,2.5239,2.5239,2.5123,2.5162,458800.0
2015-01-12 15:10:00,6.52,6.52,6.5,6.51,330100.0,2.52,2.52,2.5123,2.5162,330100.0
2015-01-12 15:20:00,6.51,6.52,6.48,6.52,699100.0,2.5162,2.52,2.5046,2.52,699100.0
2015-01-12 15:30:00,6.51,6.53,6.49,6.53,520100.0,2.5162,2.5239,2.5084,2.5239,520100.0
2015-01-12 15:40:00,6.52,6.58,6.5,6.56,1430900.0,2.52,2.5432,2.5123,2.5355,1430900.0
2015-01-12 15:50:00,6.56,6.58,6.56,6.57,2268900.0,2.5355,2.5432,2.5355,2.5393,2268900.0
2015-01-13 09:30:00,6.72,6.78,6.7,6.71,2190800.0,2.5973,2.6205,2.5896,2.5935,2190800.0
2015-01-13 09:40:00,6.71,6.71,6.66,6.67,1219500.0,2.5935,2.5935,2.5741,2.578,1219500.0
2015-01-13 09:50:00,6.68,6.82,6.67,6.82,1577800.0,2.5819,2.636,2.578,2.636,1577800.0
2015-01-13 10:00:00,6.82,6.84,6.78,6.83,1163600.0,2.636,2.6437,2.6205,2.6398,1163600.0
2015-01-13 10:10:00,6.82,6.87,6.82,6.85,914100.0,2.636,2.6553,2.636,2.6476,914100.0
2015-01-13 10:20:00,6.85,6.91,6.83,6.89,868800.0,2.6476,2.6708,2.6398,2.663,868800.0
2015-01-13 10:30:00,6.89,6.92,6.84,6.92,875000.0,2.663,2.6746,2.6437,2.6746,875000.0
2015-01-13 10:40:00,6.92,6.97,6.9,6.93,1170500.0,2.6746,2.694,2.6669,2.6785,1170500.0
2015-01-13 10:50:00,6.93,6.97,6.9,6.92,712900.0,2.6785,2.694,2.6669,2.6746,712900.0
2015-01-13 11:00:00,6.91,6.94,6.88,6.89,454600.0,2.6708,2.6824,2.6592,2.663,454600.0
2015-01-13 11:10:00,6.88,6.9,6.85,6.9,524800.0,2.6592,2.6669,2.6476,2.6669,524800.0
2015-01-13 11:20:00,6.9,6.92,6.88,6.91,438500.0,2.6669,2.6746,2.6592,2.6708,438500.0
2015-01-13 11:30:00,6.91,6.94,6.89,6.91,468600.0,2.6708,2.6824,2.663,2.6708,468600.0
2015-01-13 11:40:00,6.91,6.92,6.86,6.92,521700.0,2.6708,2.6746,2.6514,2.6746,521700.0
2015-01-13 11:50:00,6.91,6.92,6.87,6.87,421300.0,2.6708,2.6746,2.6553,2.6553,421300.0
2015-01-13 12:00:00,6.87,6.89,6.85,6.88,367700.0,2.6553,2.663,2.6476,2.6592,367700.0
2015-01-13 12:10:00,6.88,6.91,6.86,6.89,685800.0,2.6592,2.6708,2.6514,2.663,685800.0
2015-01-13 12:20:00,6.88,6.89,6.85,6.86,245700.0,2.6592,2.663,2.6476,2.6514,245700.0
2015-01-13 12:30:00,6.85,6.86,6.79,6.84,809300.0,2.6476,2.6514,2.6244,2.6437,809300.0
2015-01-13 12:40:00,6.85,6.86,6.81,6.85,617800.0,2.6476,2.6514,2.6321,2.6476,617800.0
2015-01-13 12:50:00,6.85,6.87,6.77,6.78,512200.0,2.6476,2.6553,2.6166,2.6205,512200.0
2015-01-13 13:00:00,6.77,6.83,6.74,6.82,848500.0,2.6166,2.6398,2.6051,2.636,848500.0
2015-01-13 13:10:00,6.82,6.83,6.79,6.81,869100.0,2.636,2.6398,2.6244,2.6321,869100.0
2015-01-13 13:20:00,6.8,6.81,6.77,6.79,775400.0,2.6282,2.6321,2.6166,2.6244,775400.0
2015-01-13 13:30:00,6.78,6.8,6.75,6.75,735800.0,2.6205,2.6282,2.6089,2.6089,735800.0
2015-01-13 13:40:00,6.75,6.76,6.72,6.73,809000.0,2.6089,2.6128,2.5973,2.6012,809000.0
2015-01-13 13:50:00,6.73,6.76,6.7,6.74,947500.0,2.6012,2.6128,2.5896,2.6051,947500.0
2015-01-13 14:00:00,6.74,6.74,6.66,6.68,940900.0,2.6051,2.6051,2.5741,2.5819,940900.0
2015-01-13 14:10:00,6.68,6.72,6.65,6.72,857600.0,2.5819,2.5973,2.5703,2.5973,857600.0
2015-01-13 14:20:00,6.72,6.76,6.71,6.76,383700.0,2.5973,2.6128,2.5935,2.6128,383700.0
2015-01-13 14:30:00,6.76,6.8,6.74,6.78,846600.0,2.6128,2.6282,2.6051,2.6205,846600.0
2015-01-13 14:40:00,6.78,6.78,6.73,6.73,463800.0,2.6205,2.6205,2.6012,2.6012,463800.0
2015-01-13 14:50:00,6.74,6.77,6.7,6.72,616400.0,2.6051,2.6166,2.5896,2.5973,616400.0
2015-01-13 15:00:00,6.71,6.73,6.66,6.7,738400.0,2.5935,2.6012,2.5741,2.5896,738400.0
2015-01-13 15:10:00,6.69,6.78,6.68,6.75,835300.0,2.5857,2.6205,2.5819,2.6089,835300.0
2015-01-13 15:20:00,6.75,6.78,6.74,6.75,529200.0,2.6089,2.6205,2.6051,2.6089,529200.0
2015-01-13 15:30:00,6.75,6.82,6.74,6.82,1257200.0,2.6089,2.636,2.6051,2.636,1257200.0
2015-01-13 15:40:00,6.82,6.83,6.79,6.79,2139400.0,2.636,2.6398,2.6244,2.6244,2139400.0
2015-01-13 15:50:00,6.79,6.81,6.76,6.78,2229800.0,2.6244,2.6321,2.6128,2.6205,2229800.0
2015-01-14 09:30:00,6.56,6.64,6.53,6.64,1839600.0,2.5355,2.5664,2.5239,2.5664,1839600.0
2015-01-14 09:40:00,6.64,6.69,6.62,6.65,1384000.0,2.5664,2.5857,2.5587,2.5703,1384000.0
2015-01-14 09:50:00,6.64,6.64,6.56,6.56,1500600.0,2.5664,2.5664,2.5355,2.5355,1500600.0
2015-01-14 10:00:00,6.56,6.64,6.54,6.63,1423700.0,2.5355,2.5664,2.5278,2.5625,1423700.0
2015-01-14 10:10:00,6.63,6.65,6.6,6.62,1184700.0,2.5625,2.5703,2.5509,2.5587,1184700.0
2015-01-14 10:20:00,6.62,6.63,6.59,6.62,846800.0,2.5587,2.5625,2.5471,2.5587,846800.0
2015-01-14 10:30:00,6.61,6.62,6.55,6.61,1082800.0,2.5548,2.5587,2.5316,2.5548,1082800.0
2015-01-14 10:40:00,6.61,6.64,6.59,6.6,535200.0,2.5548,2.5664,2.5471,2.5509,535200.0
2015-01-14 10:50:00,6.6,6.65,6.6,6.64,1200700.0,2.5509,2.5703,2.5509,2.5664,1200700.0
2015-01-14 11:00:00,6.65,6.65,6.6,6.6,609300.0,2.5703,2.5703,2.5509,2.5509,609300.0
2015-01-14 11:10:00,6.6,6.63,6.6,6.6,396500.0,2.5509,2.5625,2.5509,2.5509,396500.0
2015-01-14 11:20:00,6.6,6.62,6.56,6.58,869600.0,2.5509,2.5587,2.5355,2.5432,869600.0
2015-01-14 11:30:00,6.58,6.6,6.55,6.58,589200.0,2.5432,2.5509,2.5316,2.5432,589200.0
2015-01-14 11:40:00,6.58,6.6,6.55,6.56,268500.0,2.5432,2.5509,2.5316,2.5355,268500.0
2015-01-14 11:50:00,6.57,6.57,6.51,6.51,711400.0,2.5393,2.5393,2.5162,2.5162,711400.0
2015-01-14 12:00:00,6.51,6.54,6.5,6.51,352600.0,2.5162,2.5278,2.5123,2.5162,352600.0
2015-01-14 12:10:00,6.51,6.51,6.45,6.46,1510900.0,2.5162,2.5162,2.493,2.4968,1510900.0
2015-01-14 12:20:00,6.47,6.48,6.45,6.46,1203900.0,2.5007,2.5046,2.493,2.4968,1203900.0
2015-01-14 12:30:00,6.46,6.49,6.44,6.47,1415600.0,2.4968,2.5084,2.4891,2.5007,1415600.0
2015-01-14 12:40:00,6.48,6.51,6.46,6.51,768500.0,2.5046,2.5162,2.4968,2.5162,768500.0
2015-01-14 12:50:00,6.51,6.52,6.48,6.5,546000.0,2.5162,2.52,2.5046,2.5123,546000.0
2015-01-14 13:00:00,6.5,6.51,6.47,6.48,796500.0,2.5123,2.5162,2.5007,2.5046,796500.0
2015-01-14 13:10:00,6.48,6.49,6.45,6.46,411100.0,2.5046,2.5084,2.493,2.4968,411100.0
2015-01-14 13:20:00,6.46,6.49,6.45,6.48,620500.0,2.4968,2.5084,2.493,2.5046,620500.0
2015-01-14 13:30:00,6.48,6.52,6.48,6.48,591200.0,2.5046,2.52,2.5046,2.5046,591200.0
2015-01-14 13:40:00,6.49,6.49,6.45,6.46,534500.0,2.5084,2.5084,2.493,2.4968,534500.0
2015-01-14 13:50:00,6.47,6.48,6.43,6.48,563200.0,2.5007,2.5046,2.4852,2.5046,563200.0
2015-01-14 14:00:00,6.48,6.51,6.47,6.48,457100.0,2.5046,2.5162,2.5007,2.5046,457100.0
2015-01-14 14:10:00,6.49,6.59,6.48,6.57,1004600.0,2.5084,2.5471,2.5046,2.5393,1004600.0
2015-01-14 14:20:00,6.57,6.68,6.56,6.67,1405100.0,2.5393,2.5819,2.5355,2.578,1405100.0
2015-01-14 14:30:00,6.67,6.74,6.64,6.68,1531100.0,2.578,2.6051,2.5664,2.5819,1531100.0
2015-01-14 14:40:00,6.69,6.78,6.66,6.73,1654000.0,2.5857,2.6205,2.5741,2.6012,1654000.0
2015-01-14 14:50:00,6.73,6.8,6.66,6.79,1465300.0,2.6012,2.6282,2.5741,2.6244,1465300.0
2015-01-14 15:00:00,6.79,6.84,6.75,6.82,1444600.0,2.6244,2.6437,2.6089,2.636,1444600.0
2015-01-14 15:10:00,6.82,6.91,6.77,6.9,1060300.0,2.636,2.6708,2.6166,2.6669,1060300.0
2015-01-14 15:20:00,6.9,6.92,6.79,6.82,897300.0,2.6669,2.6746,2.6244,2.636,897300.0
2015-01-14 15:30:00,6.83,6.87,6.79,6.83,808900.0,2.6398,2.6553,2.6244,2.6398,808900.0
2015-01-14 15:40:00,6.83,6.85,6.8,6.84,945000.0,2.6398,2.6476,2.6282,2.6437,945000.0
2015-01-14 15:50:00,6.83,6.85,6.82,6.82,1733400.0,2.6398,2.6476,2.636,2.636,1733400.0
2015-01-15 09:30:00,6.93,6.98,6.86,6.91,2480500.0,2.6785,2.6978,2.6514,2.6708,2480500.0
2015-01-15 09:40:00,6.91,6.95,6.83,6.85,1342700.0,2.6708,2.6862,2.6398,2.6476,1342700.0
2015-01-15 09:50:00,6.85,6.9,6.83,6.89,1454100.0,2.6476,2.6669,2.6398,2.663,1454100.0
2015-01-15 10:00:00,6.88,6.97,6.87,6.96,1701900.0,2.6592,2.694,2.6553,2.6901,1701900.0
2015-01-15 10:10:00,6.96,7.02,6.95,6.97,3516100.0,2.6901,2.7133,2.6862,2.694,3516100.0
2015-01-15 10:20:00,6.96,6.97,6.91,6.94,884300.0,2.6901,2.694,2.6708,2.6824,884300.0
2015-01-15 10:30:00,6.95,6.97,6.9,6.91,884500.0,2.6862,2.694,2.6669,2.6708,884500.0
2015-01-15 10:40:00,6.91,6.91,6.86,6.87,748600.0,2.6708,2.6708,2.6514,2.6553,748600.0
2015-01-15 10:50:00,6.87,6.93,6.87,6.9,535000.0,2.6553,2.6785,2.6553,2.6669,535000.0
2015-01-15 11:00:00,6.91,6.93,6.86,6.86,733400.0,2.6708,2.6785,2.6514,2.6514,733400.0
2015-01-15 11:10:00,6.87,6.89,6.83,6.84,988300.0,2.6553,2.663,2.6398,2.6437,988300.0
2015-01-15 11:20:00,6.85,6.86,6.81,6.83,689900.0,2.6476,2.6514,2.6321,2.6398,689900.0
2015-01-15 11:30:00,6.83,6.87,6.83,6.87,740600.0,2.6398,2.6553,2.6398,2.6553,740600.0
2015-01-15 11:40:00,6.87,6.92,6.86,6.91,1410200.0,2.6553,2.6746,2.6514,2.6708,1410200.0
2015-01-15 11:50:00,6.91,6.92,6.86,6.88,616700.0,2.6708,2.6746,2.6514,2.6592,616700.0
2015-01-15 12:00:00,6.87,6.92,6.87,6.9,685100.0,2.6553,2.6746,2.6553,2.6669,685100.0
2015-01-15 12:10:00,6.9,6.94,6.88,6.9,696800.0,2.6669,2.6824,2.6592,2.6669,696800.0
2015-01-15 12:20:00,6.91,6.97,6.9,6.95,1750600.0,2.6708,2.694,2.6669,2.6862,1750600.0
2015-01-15 12:30:00,6.95,6.96,6.9,6.91,599000.0,2.6862,2.6901,2.6669,2.6708,599000.0
2015-01-15 12:40:00,6.91,6.92,6.85,6.88,627200.0,2.6708,2.6746,2.6476,2.6592,627200.0
2015-01-15 12:50:00,6.88,6.91,6.87,6.91,643100.0,2.6592,2.6708,2.6553,2.6708,643100.0
2015-01-15 13:00:00,6.9,6.95,6.89,6.94,653000.0,2.6669,2.6862,2.663,2.6824,653000.0
2015-01-15 13:10:00,6.94,7.0,6.93,6.99,2002800.0,2.6824,2.7055,2.6785,2.7017,2002800.0
2015-01-15 13:20:00,6.99,6.99,6.95,6.96,601000.0,2.7017,2.7017,2.6862,2.6901,601000.0
2015-01-15 13:30:00,6.95,6.96,6.93,6.95,528900.0,2.6862,2.6901,2.6785,2.6862,528900.0
2015-01-15 13:40:00,6.95,6.99,6.95,6.98,977300.0,2.6862,2.7017,2.6862,2.6978,977300.0
2015-01-15 13:50:00,6.98,7.06,6.97,7.02,1307000.0,2.6978,2.7287,2.694,2.7133,1307000.0
2015-01-15 14:00:00,7.02,7.05,6.98,6.99,1289900.0,2.7133,2.7249,2.6978,2.7017,1289900.0
2015-01-15 14:10:00,6.99,7.03,6.99,7.0,762800.0,2.7017,2.7171,2.7017,2.7055,762800.0
2015-01-15 14:20:00,7.01,7.01,6.91,6.96,699000.0,2.7094,2.7094,2.6708,2.6901,699000.0
2015-01-15 14:30:00,6.95,6.99,6.93,6.96,420700.0,2.6862,2.7017,2.6785,2.6901,420700.0
2015-01-15 14:40:00,6.96,7.0,6.95,6.98,382600.0,2.6901,2.7055,2.6862,2.6978,382600.0
2015-01-15 14:50:00,6.98,6.99,6.95,6.99,273100.0,2.6978,2.7017,2.6862,2.7017,273100.0
2015-01-15 15:00:00,6.98,6.99,6.93,6.94,381000.0,2.6978,2.7017,2.6785,2.6824,381000.0
2015-01-15 15:10:00,6.95,6.95,6.91,6.93,442600.0,2.6862,2.6862,2.6708,2.6785,442600.0
2015-01-15 15:20:00,6.94,6.96,6.92,6.94,545300.0,2.6824,2.6901,2.6746,2.6824,545300.0
2015-01-15 15:30:00,6.94,6.95,6.92,6.93,707800.0,2.6824,2.6862,2.6746,2.6785,707800.0
2015-01-15 15:40:00,6.93,6.94,6.91,6.92,667300.0,2.6785,2.6824,2.6708,2.6746,667300.0
2015-01-15 15:50:00,6.92,6.92,6.87,6.92,2475900.0,2.6746,2.6746,2.6553,2.6746,2475900.0
2015-01-16 09:30:00,7.12,7.19,7.05,7.11,1976500.0,2.7519,2.779,2.7249,2.7481,1976500.0
2015-01-16 09:40:00,7.12,7.23,7.11,7.21,1763100.0,2.7519,2.7944,2.7481,2.7867,1763100.0
2015-01-16 09:50:00,7.21,7.23,7.12,7.12,1758500.0,2.7867,2.7944,2.7519,2.7519,1758500.0
2015-01-16 10:00:00,7.13,7.18,7.12,7.14,1574300.0,2.7558,2.7751,2.7519,2.7597,1574300.0
2015-01-16 10:10:00,7.14,7.17,7.12,7.16,1386400.0,2.7597,2.7713,2.7519,2.7674,1386400.0
2015-01-16 10:20:00,7.16,7.21,7.14,7.19,1686300.0,2.7674,2.7867,2.7597,2.779,1686300.0
2015-01-16 10:30:00,7.2,7.25,7.19,7.24,1863400.0,2.7828,2.8022,2.779,2.7983,1863400.0
2015-01-16 10:40:00,7.23,7.24,7.16,7.2,682400.0,2.7944,2.7983,2.7674,2.7828,682400.0
2015-01-16 10:50:00,7.2,7.23,7.18,7.21,798100.0,2.7828,2.7944,2.7751,2.7867,798100.0
2015-01-16 11:00:00,7.22,7.22,7.18,7.18,844100.0,2.7906,2.7906,2.7751,2.7751,844100.0
2015-01-16 11:10:00,7.18,7.19,7.13,7.14,779700.0,2.7751,2.779,2.7558,2.7597,779700.0
2015-01-16 11:20:00,7.13,7.16,7.11,7.15,1196000.0,2.7558,2.7674,2.7481,2.7635,1196000.0
2015-01-16 11:30:00,7.15,7.16,7.13,7.15,1005100.0,2.7635,2.7674,2.7558,2.7635,1005100.0
2015-01-16 11:40:00,7.16,7.16,7.12,7.12,509200.0,2.7674,2.7674,2.7519,2.7519,509200.0
2015-01-16 11:50:00,7.13,7.13,7.11,7.11,486700.0,2.7558,2.7558,2.7481,2.7481,486700.0
2015-01-16 12:00:00,7.12,7.13,7.1,7.11,1283300.0,2.7519,2.7558,2.7442,2.7481,1283300.0
2015-01-16 12:10:00,7.11,7.13,7.1,7.12,370600.0,2.7481,2.7558,2.7442,2.7519,370600.0
2015-01-16 12:20:00,7.12,7.14,7.11,7.14,560100.0,2.7519,2.7597,2.7481,2.7597,560100.0
2015-01-16 12:30:00,7.13,7.17,7.13,7.13,690900.0,2.7558,2.7713,2.7558,2.7558,690900.0
2015-01-16 12:40:00,7.14,7.16,7.12,7.13,331200.0,2.7597,2.7674,2.7519,2.7558,331200.0
2015-01-16 12:50:00,7.14,7.15,7.13,7.14,421900.0,2.7597,2.7635,2.7558,2.7597,421900.0
2015-01-16 13:00:00,7.15,7.18,7.14,7.17,939700.0,2.7635,2.7751,2.7597,2.7713,939700.0
2015-01-16 13:10:00,7.17,7.17,7.11,7.11,1919700.0,2.7713,2.7713,2.7481,2.7481,1919700.0
2015-01-16 13:20:00,7.11,7.11,7.03,7.06,2120200.0,2.7481,2.7481,2.7171,2.7287,2120200.0
2015-01-16 13:30:00,7.05,7.07,7.04,7.07,825400.0,2.7249,2.7326,2.721,2.7326,825400.0
2015-01-16 13:40:00,7.07,7.08,7.01,7.01,864400.0,2.7326,2.7365,2.7094,2.7094,864400.0
2015-01-16 13:50:00,7.02,7.07,7.01,7.06,602500.0,2.7133,2.7326,2.7094,2.7287,602500.0
2015-01-16 14:00:00,7.05,7.05,7.02,7.03,846400.0,2.7249,2.7249,2.7133,2.7171,846400.0
2015-01-16 14:10:00,7.03,7.03,7.0,7.01,335100.0,2.7171,2.7171,2.7055,2.7094,335100.0
2015-01-16 14:20:00,7.01,7.03,7.01,7.02,296200.0,2.7094,2.7171,2.7094,2.7133,296200.0
2015-01-16 14:30:00,7.02,7.04,7.0,7.04,511000.0,2.7133,2.721,2.7055,2.721,511000.0
2015-01-16 14:40:00,7.04,7.05,7.02,7.04,347100.0,2.721,2.7249,2.7133,2.721,347100.0
2015-01-16 14:50:00,7.04,7.06,7.03,7.04,1069600.0,2.721,2.7287,2.7171,2.721,1069600.0
2015-01-16 15:00:00,7.04,7.07,7.03,7.04,503000.0,2.721,2.7326,2.7171,2.721,503000.0
2015-01-16 15:10:00,7.04,7.05,7.03,7.03,351100.0,2.721,2.7249,2.7171,2.7171,351100.0
2015-01-16 15:20:00,7.03,7.05,7.03,7.04,532000.0,2.7171,2.7249,2.7171,2.721,532000.0
2015-01-16 15:30:00,7.04,7.07,7.04,7.07,591400.0,2.721,2.7326,2.721,2.7326,591400.0
2015-01-16 15:40:00,7.07,7.07,7.04,7.06,898900.0,2.7326,2.7326,2.721,2.7287,898900.0
2015-01-16 15:50:00,7.06,7.07,7.05,7.05,2158900.0,2.7287,2.7326,2.7249,2.7249,2158900.0
2015-01-20 09:30:00,7.15,7.19,7.06,7.09,3299800.0,2.7635,2.779,2.7287,2.7403,3299800.0
2015-01-20 09:40:00,7.08,7.15,7.06,7.11,1815800.0,2.7365,2.7635,2.7287,2.7481,1815800.0
2015-01-20 09:50:00,7.1,7.18,7.09,7.17,1746600.0,2.7442,2.7751,2.7403,2.7713,1746600.0
2015-01-20 10:00:00,7.17,7.19,7.12,7.14,2311400.0,2.7713,2.779,2.7519,2.7597,2311400.0
2015-01-20 10:10:00,7.13,7.16,7.07,7.11,1069900.0,2.7558,2.7674,2.7326,2.7481,1069900.0
2015-01-20 10:20:00,7.11,7.14,7.06,7.08,1270700.0,2.7481,2.7597,2.7287,2.7365,1270700.0
2015-01-20 10:30:00,7.09,7.09,7.0,7.01,1831000.0,2.7403,2.7403,2.7055,2.7094,1831000.0
2015-01-20 10:40:00,7.01,7.02,6.98,7.02,1450300.0,2.7094,2.7133,2.6978,2.7133,1450300.0
2015-01-20 10:50:00,7.02,7.02,6.97,6.98,1506400.0,2.7133,2.7133,2.694,2.6978,1506400.0
2015-01-20 11:00:00,6.99,7.0,6.91,6.92,2409400.0,2.7017,2.7055,2.6708,2.6746,2409400.0
2015-01-20 11:10:00,6.92,6.97,6.9,6.97,793000.0,2.6746,2.694,2.6669,2.694,793000.0
2015-01-20 11:20:00,6.96,6.99,6.92,6.94,1510700.0,2.6901,2.7017,2.6746,2.6824,1510700.0
2015-01-20 11:30:00,6.93,6.94,6.87,6.9,2203700.0,2.6785,2.6824,2.6553,2.6669,2203700.0
2015-01-20 11:40:00,6.9,6.91,6.83,6.87,1162000.0,2.6669,2.6708,2.6398,2.6553,1162000.0
2015-01-20 11:50:00,6.87,6.92,6.86,6.89,766900.0,2.6553,2.6746,2.6514,2.663,766900.0
2015-01-20 12:00:00,6.89,6.91,6.86,6.9,565300.0,2.663,2.6708,2.6514,2.6669,565300.0
2015-01-20 12:10:00,6.9,6.9,6.86,6.88,359000.0,2.6669,2.6669,2.6514,2.6592,359000.0
2015-01-20 12:20:00,6.88,6.89,6.86,6.87,462900.0,2.6592,2.663,2.6514,2.6553,462900.0
2015-01-20 12:30:00,6.87,6.88,6.82,6.82,598900.0,2.6553,2.6592,2.636,2.636,598900.0
2015-01-20 12:40:00,6.83,6.84,6.76,6.79,916300.0,2.6398,2.6437,2.6128,2.6244,916300.0
2015-01-20 12:50:00,6.8,6.81,6.73,6.75,1011900.0,2.6282,2.6321,2.6012,2.6089,1011900.0
2015-01-20 13:00:00,6.75,6.77,6.68,6.69,927800.0,2.6089,2.6166,2.5819,2.5857,927800.0
2015-01-20 13:10:00,6.7,6.77,6.69,6.75,746600.0,2.5896,2.6166,2.5857,2.6089,746600.0
2015-01-20 13:20:00,6.74,6.78,6.74,6.75,422900.0,2.6051,2.6205,2.6051,2.6089,422900.0
2015-01-20 13:30:00,6.75,6.76,6.69,6.74,1151800.0,2.6089,2.6128,2.5857,2.6051,1151800.0
2015-01-20 13:40:00,6.74,6.79,6.73,6.79,388800.0,2.6051,2.6244,2.6012,2.6244,388800.0
2015-01-20 13:50:00,6.78,6.79,6.76,6.78,435400.0,2.6205,2.6244,2.6128,2.6205,435400.0
2015-01-20 14:00:00,6.78,6.8,6.77,6.78,481800.0,2.6205,2.6282,2.6166,2.6205,481800.0
2015-01-20 14:10:00,6.77,6.79,6.75,6.79,423200.0,2.6166,2.6244,2.6089,2.6244,423200.0
2015-01-20 14:20:00,6.79,6.79,6.75,6.75,377500.0,2.6244,2.6244,2.6089,2.6089,377500.0
2015-01-20 14:30:00,6.75,6.8,6.75,6.78,777000.0,2.6089,2.6282,2.6089,2.6205,777000.0
2015-01-20 14:40:00,6.77,6.78,6.74,6.75,607600.0,2.6166,2.6205,2.6051,2.6089,607600.0
2015-01-20 14:50:00,6.74,6.79,6.74,6.79,643900.0,2.6051,2.6244,2.6051,2.6244,643900.0
2015-01-20 15:00:00,6.79,6.82,6.78,6.82,839000.0,2.6244,2.636,2.6205,2.636,839000.0
2015-01-20 15:10:00,6.82,6.82,6.8,6.81,244900.0,2.636,2.636,2.6282,2.6321,244900.0
2015-01-20 15:20:00,6.81,6.81,6.78,6.79,450000.0,2.6321,2.6321,2.6205,2.6244,450000.0
2015-01-20 15:30:00,6.78,6.8,6.77,6.79,601500.0,2.6205,2.6282,2.6166,2.6244,601500.0
2015-01-20 15:40:00,6.79,6.8,6.77,6.78,1185100.0,2.6244,2.6282,2.6166,2.6205,1185100.0
2015-01-20 15:50:00,6.79,6.81,6.78,6.8,1323300.0,2.6244,2.6321,2.6205,2.6282,1323300.0
2015-01-21 09:30:00,6.93,7.05,6.91,7.03,2336500.0,2.6785,2.7249,2.6708,2.7171,2336500.0
2015-01-21 09:40:00,7.03,7.08,7.01,7.04,1775500.0,2.7171,2.7365,2.7094,2.721,1775500.0
2015-01-21 09:50:00,7.05,7.09,7.02,7.08,1197700.0,2.7249,2.7403,2.7133,2.7365,1197700.0
2015-01-21 10:00:00,7.07,7.19,7.05,7.18,1387600.0,2.7326,2.779,2.7249,2.7751,1387600.0
2015-01-21 10:10:00,7.18,7.24,7.18,7.23,1855000.0,2.7751,2.7983,2.7751,2.7944,1855000.0
2015-01-21 10:20:00,7.23,7.23,7.17,7.23,1954700.0,2.7944,2.7944,2.7713,2.7944,1954700.0
2015-01-21 10:30:00,7.23,7.27,7.22,7.25,1544000.0,2.7944,2.8099,2.7906,2.8022,1544000.0
2015-01-21 10:40:00,7.24,7.25,7.22,7.25,782700.0,2.7983,2.8022,2.7906,2.8022,782700.0
2015-01-21 10:50:00,7.25,7.25,7.22,7.23,450000.0,2.8022,2.8022,2.7906,2.7944,450000.0
2015-01-21 11:00:00,7.23,7.24,7.2,7.21,479700.0,2.7944,2.7983,2.7828,2.7867,479700.0
2015-01-21 11:10:00,7.21,7.22,7.19,7.2,542600.0,2.7867,2.7906,2.779,2.7828,542600.0
2015-01-21 11:20:00,7.2,7.2,7.15,7.15,598600.0,2.7828,2.7828,2.7635,2.7635,598600.0
2015-01-21 11:30:00,7.15,7.21,7.15,7.18,536800.0,2.7635,2.7867,2.7635,2.7751,536800.0
2015-01-21 11:40:00,7.19,7.21,7.18,7.19,740600.0,2.779,2.7867,2.7751,2.779,740600.0
2015-01-21 11:50:00,7.19,7.22,7.19,7.21,287100.0,2.779,2.7906,2.779,2.7867,287100.0
2015-01-21 12:00:00,7.21,7.24,7.2,7.21,646500.0,2.7867,2.7983,2.7828,2.7867,646500.0
2015-01-21 12:10:00,7.21,7.23,7.18,7.2,402600.0,2.7867,2.7944,2.7751,2.7828,402600.0
2015-01-21 12:20:00,7.2,7.22,7.18,7.2,540800.0,2.7828,2.7906,2.7751,2.7828,540800.0
2015-01-21 12:30:00,7.21,7.23,7.18,7.23,373500.0,2.7867,2.7944,2.7751,2.7944,373500.0
2015-01-21 12:40:00,7.23,7.24,7.19,7.2,469300.0,2.7944,2.7983,2.779,2.7828,469300.0
2015-01-21 12:50:00,7.21,7.24,7.2,7.23,979800.0,2.7867,2.7983,2.7828,2.7944,979800.0
2015-01-21 13:00:00,7.23,7.27,7.21,7.25,870700.0,2.7944,2.8099,2.7867,2.8022,870700.0
2015-01-21 13:10:00,7.26,7.26,7.24,7.24,251600.0,2.806,2.806,2.7983,2.7983,251600.0
2015-01-21 13:20:00,7.25,7.25,7.21,7.22,181300.0,2.8022,2.8022,2.7867,2.7906,181300.0
2015-01-21 13:30:00,7.21,7.24,7.21,7.24,548000.0,2.7867,2.7983,2.7867,2.7983,548000.0
2015-01-21 13:40:00,7.24,7.24,7.21,7.23,460200.0,2.7983,2.7983,2.7867,2.7944,460200.0
2015-01-21 13:50:00,7.24,7.24,7.2,7.22,523600.0,2.7983,2.7983,2.7828,2.7906,523600.0
2015-01-21 14:00:00,7.21,7.24,7.2,7.23,618300.0,2.7867,2.7983,2.7828,2.7944,618300.0
2015-01-21 14:10:00,7.22,7.27,7.22,7.25,629100.0,2.7906,2.8099,2.7906,2.8022,629100.0
2015-01-21 14:20:00,7.25,7.26,7.24,7.24,651600.0,2.8022,2.806,2.7983,2.7983,651600.0
2015-01-21 14:30:00,7.24,7.27,7.24,7.26,343100.0,2.7983,2.8099,2.7983,2.806,343100.0
2015-01-21 14:40:00,7.27,7.33,7.26,7.32,902800.0,2.8099,2.8331,2.806,2.8292,902800.0
2015-01-21 14:50:00,7.32,7.32,7.29,7.3,534500.0,2.8292,2.8292,2.8176,2.8215,534500.0
2015-01-21 15:00:00,7.31,7.31,7.27,7.29,339600.0,2.8254,2.8254,2.8099,2.8176,339600.0
2015-01-21 15:10:00,7.28,7.32,7.26,7.32,515500.0,2.8138,2.8292,2.806,2.8292,515500.0
2015-01-21 15:20:00,7.31,7.35,7.29,7.34,920400.0,2.8254,2.8408,2.8176,2.837,920400.0
2015-01-21 15:30:00,7.34,7.36,7.33,7.35,1158300.0,2.837,2.8447,2.8331,2.8408,1158300.0
2015-01-21 15:40:00,7.35,7.4,7.34,7.4,1146800.0,2.8408,2.8601,2.837,2.8601,1146800.0
2015-01-21 15:50:00,7.4,7.42,7.34,7.34,2966000.0,2.8601,2.8679,2.837,2.837,2966000.0
2015-01-22 09:30:00,7.75,7.75,7.63,7.71,3084400.0,2.9954,2.9954,2.949,2.98,3084400.0
2015-01-22 09:40:00,7.71,7.71,7.57,7.57,1598000.0,2.98,2.98,2.9259,2.9259,1598000.0
2015-01-22 09:50:00,7.57,7.64,7.55,7.63,1040500.0,2.9259,2.9529,2.9181,2.949,1040500.0
2015-01-22 10:00:00,7.63,7.66,7.61,7.66,951500.0,2.949,2.9606,2.9413,2.9606,951500.0
2015-01-22 10:10:00,7.66,7.7,7.64,7.68,1222800.0,2.9606,2.9761,2.9529,2.9684,1222800.0
2015-01-22 10:20:00,7.69,7.71,7.66,7.71,571000.0,2.9722,2.98,2.9606,2.98,571000.0
2015-01-22 10:30:00,7.71,7.72,7.67,7.7,867300.0,2.98,2.9838,2.9645,2.9761,867300.0
2015-01-22 10:40:00,7.7,7.74,7.66,7.68,870300.0,2.9761,2.9916,2.9606,2.9684,870300.0
2015-01-22 10:50:00,7.68,7.69,7.61,7.63,989600.0,2.9684,2.9722,2.9413,2.949,989600.0
2015-01-22 11:00:00,7.62,7.63,7.47,7.5,1128300.0,2.9452,2.949,2.8872,2.8988,1128300.0
2015-01-22 11:10:00,7.51,7.62,7.48,7.6,1215000.0,2.9027,2.9452,2.8911,2.9374,1215000.0
2015-01-22 11:20:00,7.6,7.63,7.58,7.6,522500.0,2.9374,2.949,2.9297,2.9374,522500.0
2015-01-22 11:30:00,7.6,7.6,7.51,7.52,456400.0,2.9374,2.9374,2.9027,2.9065,456400.0
2015-01-22 11:40:00,7.52,7.59,7.5,7.57,467800.0,2.9065,2.9336,2.8988,2.9259,467800.0
2015-01-22 11:50:00,7.57,7.58,7.51,7.52,798000.0,2.9259,2.9297,2.9027,2.9065,798000.0
2015-01-22 12:00:00,7.53,7.57,7.5,7.51,846700.0,2.9104,2.9259,2.8988,2.9027,846700.0
2015-01-22 12:10:00,7.5,7.56,7.5,7.53,1184300.0,2.8988,2.922,2.8988,2.9104,1184300.0
2015-01-22 12:20:00,7.54,7.61,7.52,7.58,639900.0,2.9143,2.9413,2.9065,2.9297,639900.0
2015-01-22 12:30:00,7.58,7.61,7.55,7.61,377800.0,2.9297,2.9413,2.9181,2.9413,377800.0
2015-01-22 12:40:00,7.61,7.66,7.58,7.64,1013600.0,2.9413,2.9606,2.9297,2.9529,1013600.0
2015-01-22 12:50:00,7.63,7.65,7.61,7.62,453600.0,2.949,2.9568,2.9413,2.9452,453600.0
2015-01-22 13:00:00,7.63,7.65,7.58,7.61,641400.0,2.949,2.9568,2.9297,2.9413,641400.0
2015-01-22 13:10:00,7.61,7.62,7.59,7.61,717300.0,2.9413,2.9452,2.9336,2.9413,717300.0
2015-01-22 13:20:00,7.62,7.63,7.58,7.6,651600.0,2.9452,2.949,2.9297,2.9374,651600.0
2015-01-22 13:30:00,7.59,7.63,7.57,7.58,564100.0,2.9336,2.949,2.9259,2.9297,564100.0
2015-01-22 13:40:00,7.58,7.61,7.57,7.6,333500.0,2.9297,2.9413,2.9259,2.9374,333500.0
2015-01-22 13:50:00,7.6,7.62,7.57,7.59,501400.0,2.9374,2.9452,2.9259,2.9336,501400.0
2015-01-22 14:00:00,7.6,7.6,7.57,7.59,1297400.0,2.9374,2.9374,2.9259,2.9336,1297400.0
2015-01-22 14:10:00,7.59,7.62,7.58,7.62,725200.0,2.9336,2.9452,2.9297,2.9452,725200.0
2015-01-22 14:20:00,7.62,7.63,7.6,7.61,250800.0,2.9452,2.949,2.9374,2.9413,250800.0
2015-01-22 14:30:00,7.61,7.63,7.57,7.58,491500.0,2.9413,2.949,2.9259,2.9297,491500.0
2015-01-22 14:40:00,7.58,7.59,7.54,7.55,797900.0,2.9297,2.9336,2.9143,2.9181,797900.0
2015-01-22 14:50:00,7.55,7.58,7.55,7.58,589700.0,2.9181,2.9297,2.9181,2.9297,589700.0
2015-01-22 15:00:00,7.58,7.62,7.56,7.61,348200.0,2.9297,2.9452,2.922,2.9413,348200.0
2015-01-22 15:10:00,7.61,7.65,7.6,7.65,399500.0,2.9413,2.9568,2.9374,2.9568,399500.0
2015-01-22 15:20:00,7.65,7.65,7.61,7.64,547600.0,2.9568,2.9568,2.9413,2.9529,547600.0
2015-01-22 15:30:00,7.64,7.65,7.62,7.64,492200.0,2.9529,2.9568,2.9452,2.9529,492200.0
2015-01-22 15:40:00,7.63,7.66,7.62,7.65,1039300.0,2.949,2.9606,2.9452,2.9568,1039300.0
2015-01-22 15:50:00,7.65,7.65,7.63,7.65,956200.0,2.9568,2.9568,2.949,2.9568,956200.0
2015-01-23 09:30:00,7.54,7.62,7.47,7.49,1387500.0,2.9143,2.9452,2.8872,2.8949,1387500.0
2015-01-23 09:40:00,7.49,7.52,7.44,7.48,1057100.0,2.8949,2.9065,2.8756,2.8911,1057100.0
2015-01-23 09:50:00,7.48,7.48,7.42,7.43,636800.0,2.8911,2.8911,2.8679,2.8717,636800.0
2015-01-23 10:00:00,7.44,7.51,7.42,7.47,836200.0,2.8756,2.9027,2.8679,2.8872,836200.0
2015-01-23 10:10:00,7.47,7.49,7.42,7.45,964000.0,2.8872,2.8949,2.8679,2.8795,964000.0
2015-01-23 10:20:00,7.44,7.5,7.43,7.49,496000.0,2.8756,2.8988,2.8717,2.8949,496000.0
2015-01-23 10:30:00,7.49,7.53,7.49,7.5,347900.0,2.8949,2.9104,2.8949,2.8988,347900.0
2015-01-23 10:40:00,7.51,7.52,7.47,7.49,163400.0,2.9027,2.9065,2.8872,2.8949,163400.0
2015-01-23 10:50:00,7.49,7.55,7.47,7.54,467200.0,2.8949,2.9181,2.8872,2.9143,467200.0
2015-01-23 11:00:00,7.54,7.54,7.47,7.48,244100.0,2.9143,2.9143,2.8872,2.8911,244100.0
2015-01-23 11:10:00,7.48,7.5,7.47,7.49,118700.0,2.8911,2.8988,2.8872,2.8949,118700.0
2015-01-23 11:20:00,7.49,7.51,7.47,7.48,163200.0,2.8949,2.9027,2.8872,2.8911,163200.0
2015-01-23 11:30:00,7.49,7.53,7.48,7.52,255900.0,2.8949,2.9104,2.8911,2.9065,255900.0
2015-01-23 11:40:00,7.52,7.57,7.51,7.55,241500.0,2.9065,2.9259,2.9027,2.9181,241500.0
2015-01-23 11:50:00,7.55,7.56,7.52,7.53,135100.0,2.9181,2.922,2.9065,2.9104,135100.0
2015-01-23 12:00:00,7.53,7.54,7.49,7.5,270300.0,2.9104,2.9143,2.8949,2.8988,270300.0
2015-01-23 12:10:00,7.5,7.52,7.48,7.49,123700.0,2.8988,2.9065,2.8911,2.8949,123700.0
2015-01-23 12:20:00,7.49,7.5,7.47,7.49,155600.0,2.8949,2.8988,2.8872,2.8949,155600.0
2015-01-23 12:30:00,7.48,7.51,7.47,7.51,429300.0,2.8911,2.9027,2.8872,2.9027,429300.0
2015-01-23 12:40:00,7.51,7.51,7.46,7.47,470800.0,2.9027,2.9027,2.8833,2.8872,470800.0
2015-01-23 12:50:00,7.48,7.49,7.45,7.48,508700.0,2.8911,2.8949,2.8795,2.8911,508700.0
2015-01-23 13:00:00,7.48,7.48,7.42,7.43,557200.0,2.8911,2.8911,2.8679,2.8717,557200.0
2015-01-23 13:10:00,7.43,7.44,7.33,7.35,2003700.0,2.8717,2.8756,2.8331,2.8408,2003700.0
2015-01-23 13:20:00,7.36,7.37,7.31,7.31,563500.0,2.8447,2.8486,2.8254,2.8254,563500.0
2015-01-23 13:30:00,7.31,7.36,7.29,7.35,1163000.0,2.8254,2.8447,2.8176,2.8408,1163000.0
2015-01-23 13:40:00,7.35,7.37,7.33,7.35,484000.0,2.8408,2.8486,2.8331,2.8408,484000.0
2015-01-23 13:50:00,7.36,7.38,7.32,7.33,486300.0,2.8447,2.8524,2.8292,2.8331,486300.0
2015-01-23 14:00:00,7.33,7.38,7.33,7.36,643900.0,2.8331,2.8524,2.8331,2.8447,643900.0
2015-01-23 14:10:00,7.35,7.37,7.31,7.36,553400.0,2.8408,2.8486,2.8254,2.8447,553400.0
2015-01-23 14:20:00,7.35,7.38,7.35,7.36,358800.0,2.8408,2.8524,2.8408,2.8447,358800.0
2015-01-23 14:30:00,7.36,7.37,7.32,7.34,328500.0,2.8447,2.8486,2.8292,2.837,328500.0
2015-01-23 14:40:00,7.34,7.38,7.34,7.35,290700.0,2.837,2.8524,2.837,2.8408,290700.0
2015-01-23 14:50:00,7.35,7.37,7.33,7.34,675700.0,2.8408,2.8486,2.8331,2.837,675700.0
2015-01-23 15:00:00,7.34,7.35,7.29,7.29,612800.0,2.837,2.8408,2.8176,2.8176,612800.0
2015-01-23 15:10:00,7.29,7.33,7.29,7.3,560100.0,2.8176,2.8331,2.8176,2.8215,560100.0
2015-01-23 15:20:00,7.3,7.33,7.3,7.33,420000.0,2.8215,2.8331,2.8215,2.8331,420000.0
2015-01-23 15:30:00,7.33,7.33,7.29,7.32,693800.0,2.8331,2.8331,2.8176,2.8292,693800.0
2015-01-23 15:40:00,7.32,7.33,7.26,7.27,1446100.0,2.8292,2.8331,2.806,2.8099,1446100.0
2015-01-23 15:50:00,7.27,7.3,7.25,7.26,3287500.0,2.8099,2.8215,2.8022,2.806,3287500.0
2015-01-26 09:30:00,7.25,7.27,7.18,7.24,1639900.0,2.8022,2.8099,2.7751,2.7983,1639900.0
2015-01-26 09:40:00,7.25,7.31,7.22,7.25,649300.0,2.8022,2.8254,2.7906,2.8022,649300.0
2015-01-26 09:50:00,7.25,7.32,7.24,7.27,1345400.0,2.8022,2.8292,2.7983,2.8099,1345400.0
2015-01-26 10:00:00,7.28,7.3,7.24,7.25,774500.0,2.8138,2.8215,2.7983,2.8022,774500.0
2015-01-26 10:10:00,7.26,7.28,7.24,7.28,475600.0,2.806,2.8138,2.7983,2.8138,475600.0
2015-01-26 10:20:00,7.28,7.34,7.27,7.31,753300.0,2.8138,2.837,2.8099,2.8254,753300.0
2015-01-26 10:30:00,7.31,7.33,7.29,7.3,554000.0,2.8254,2.8331,2.8176,2.8215,554000.0
2015-01-26 10:40:00,7.31,7.35,7.3,7.32,657100.0,2.8254,2.8408,2.8215,2.8292,657100.0
2015-01-26 10:50:00,7.33,7.34,7.26,7.26,484100.0,2.8331,2.837,2.806,2.806,484100.0
2015-01-26 11:00:00,7.26,7.28,7.24,7.24,440200.0,2.806,2.8138,2.7983,2.7983,440200.0
2015-01-26 11:10:00,7.24,7.26,7.22,7.24,497900.0,2.7983,2.806,2.7906,2.7983,497900.0
2015-01-26 11:20:00,7.24,7.27,7.22,7.24,373100.0,2.7983,2.8099,2.7906,2.7983,373100.0
2015-01-26 11:30:00,7.24,7.27,7.23,7.24,389800.0,2.7983,2.8099,2.7944,2.7983,389800.0
2015-01-26 11:40:00,7.24,7.27,7.22,7.27,289000.0,2.7983,2.8099,2.7906,2.8099,289000.0
2015-01-26 11:50:00,7.27,7.28,7.23,7.26,321100.0,2.8099,2.8138,2.7944,2.806,321100.0
2015-01-26 12:00:00,7.26,7.29,7.25,7.28,370900.0,2.806,2.8176,2.8022,2.8138,370900.0
2015-01-26 12:10:00,7.28,7.3,7.26,7.27,444100.0,2.8138,2.8215,2.806,2.8099,444100.0
2015-01-26 12:20:00,7.27,7.33,7.26,7.33,236800.0,2.8099,2.8331,2.806,2.8331,236800.0
2015-01-26 12:30:00,7.33,7.33,7.28,7.32,614200.0,2.8331,2.8331,2.8138,2.8292,614200.0
2015-01-26 12:40:00,7.32,7.32,7.27,7.28,595300.0,2.8292,2.8292,2.8099,2.8138,595300.0
2015-01-26 12:50:00,7.29,7.29,7.26,7.28,165800.0,2.8176,2.8176,2.806,2.8138,165800.0
2015-01-26 13:00:00,7.28,7.3,7.26,7.28,321500.0,2.8138,2.8215,2.806,2.8138,321500.0
2015-01-26 13:10:00,7.28,7.3,7.25,7.28,356600.0,2.8138,2.8215,2.8022,2.8138,356600.0
2015-01-26 13:20:00,7.28,7.3,7.27,7.28,305100.0,2.8138,2.8215,2.8099,2.8138,305100.0
2015-01-26 13:30:00,7.28,7.32,7.28,7.29,241000.0,2.8138,2.8292,2.8138,2.8176,241000.0
2015-01-26 13:40:00,7.29,7.31,7.27,7.3,492800.0,2.8176,2.8254,2.8099,2.8215,492800.0
2015-01-26 13:50:00,7.31,7.35,7.29,7.35,604900.0,2.8254,2.8408,2.8176,2.8408,604900.0
2015-01-26 14:00:00,7.34,7.36,7.3,7.3,348300.0,2.837,2.8447,2.8215,2.8215,348300.0
2015-01-26 14:10:00,7.3,7.33,7.29,7.33,365100.0,2.8215,2.8331,2.8176,2.8331,365100.0
2015-01-26 14:20:00,7.33,7.33,7.28,7.31,281900.0,2.8331,2.8331,2.8138,2.8254,281900.0
2015-01-26 14:30:00,7.31,7.31,7.3,7.3,99200.0,2.8254,2.8254,2.8215,2.8215,99200.0
2015-01-26 14:40:00,7.3,7.31,7.28,7.31,213900.0,2.8215,2.8254,2.8138,2.8254,213900.0
2015-01-26 14:50:00,7.3,7.32,7.3,7.31,199500.0,2.8215,2.8292,2.8215,2.8254,199500.0
2015-01-26 15:00:00,7.3,7.3,7.25,7.27,630800.0,2.8215,2.8215,2.8022,2.8099,630800.0
2015-01-26 15:10:00,7.27,7.28,7.25,7.26,383000.0,2.8099,2.8138,2.8022,2.806,383000.0
2015-01-26 15:20:00,7.26,7.28,7.25,7.27,502800.0,2.806,2.8138,2.8022,2.8099,502800.0
2015-01-26 15:30:00,7.27,7.29,7.25,7.26,733600.0,2.8099,2.8176,2.8022,2.806,733600.0
2015-01-26 15:40:00,7.26,7.26,7.21,7.23,1179300.0,2.806,2.806,2.7867,2.7944,1179300.0
2015-01-26 15:50:00,7.24,7.24,7.2,7.24,2701400.0,2.7983,2.7983,2.7828,2.7983,2701400.0
2015-01-27 09:30:00,7.1,7.2,7.07,7.18,1006200.0,2.7442,2.7828,2.7326,2.7751,1006200.0
2015-01-27 09:40:00,7.19,7.24,7.18,7.19,1118500.0,2.779,2.7983,2.7751,2.779,1118500.0
2015-01-27 09:50:00,7.19,7.19,7.11,7.16,557800.0,2.779,2.779,2.7481,2.7674,557800.0
2015-01-27 10:00:00,7.15,7.19,7.14,7.16,641100.0,2.7635,2.779,2.7597,2.7674,641100.0
2015-01-27 10:10:00,7.16,7.16,7.11,7.13,761000.0,2.7674,2.7674,2.7481,2.7558,761000.0
2015-01-27 10:20:00,7.14,7.18,7.13,7.14,504700.0,2.7597,2.7751,2.7558,2.7597,504700.0
2015-01-27 10:30:00,7.14,7.17,7.12,7.16,682100.0,2.7597,2.7713,2.7519,2.7674,682100.0
2015-01-27 10:40:00,7.17,7.18,7.14,7.17,511000.0,2.7713,2.7751,2.7597,2.7713,511000.0
2015-01-27 10:50:00,7.18,7.21,7.17,7.19,433000.0,2.7751,2.7867,2.7713,2.779,433000.0
2015-01-27 11:00:00,7.19,7.2,7.17,7.2,284400.0,2.779,2.7828,2.7713,2.7828,284400.0
2015-01-27 11:10:00,7.2,7.23,7.18,7.22,326100.0,2.7828,2.7944,2.7751,2.7906,326100.0
2015-01-27 11:20:00,7.22,7.29,7.22,7.29,707100.0,2.7906,2.8176,2.7906,2.8176,707100.0
2015-01-27 11:30:00,7.29,7.35,7.28,7.35,519700.0,2.8176,2.8408,2.8138,2.8408,519700.0
2015-01-27 11:40:00,7.34,7.38,7.32,7.36,894800.0,2.837,2.8524,2.8292,2.8447,894800.0
2015-01-27 11:50:00,7.37,7.51,7.36,7.49,1111600.0,2.8486,2.9027,2.8447,2.8949,1111600.0
2015-01-27 12:00:00,7.48,7.49,7.4,7.4,674100.0,2.8911,2.8949,2.8601,2.8601,674100.0
2015-01-27 12:10:00,7.4,7.5,7.4,7.49,938200.0,2.8601,2.8988,2.8601,2.8949,938200.0
2015-01-27 12:20:00,7.49,7.64,7.47,7.63,1283200.0,2.8949,2.9529,2.8872,2.949,1283200.0
2015-01-27 12:30:00,7.63,7.65,7.54,7.57,1892200.0,2.949,2.9568,2.9143,2.9259,1892200.0
2015-01-27 12:40:00,7.56,7.6,7.54,7.55,485900.0,2.922,2.9374,2.9143,2.9181,485900.0
2015-01-27 12:50:00,7.55,7.59,7.53,7.56,927100.0,2.9181,2.9336,2.9104,2.922,927100.0
2015-01-27 13:00:00,7.55,7.56,7.48,7.55,1137600.0,2.9181,2.922,2.8911,2.9181,1137600.0
2015-01-27 13:10:00,7.55,7.56,7.5,7.53,716300.0,2.9181,2.922,2.8988,2.9104,716300.0
2015-01-27 13:20:00,7.54,7.55,7.46,7.47,546400.0,2.9143,2.9181,2.8833,2.8872,546400.0
2015-01-27 13:30:00,7.48,7.49,7.38,7.42,1188200.0,2.8911,2.8949,2.8524,2.8679,1188200.0
2015-01-27 13:40:00,7.42,7.44,7.41,7.43,280800.0,2.8679,2.8756,2.864,2.8717,280800.0
2015-01-27 13:50:00,7.43,7.48,7.42,7.46,529400.0,2.8717,2.8911,2.8679,2.8833,529400.0
2015-01-27 14:00:00,7.46,7.53,7.46,7.51,990100.0,2.8833,2.9104,2.8833,2.9027,990100.0
2015-01-27 14:10:00,7.51,7.51,7.47,7.5,436900.0,2.9027,2.9027,2.8872,2.8988,436900.0
2015-01-27 14:20:00,7.5,7.51,7.46,7.47,348800.0,2.8988,2.9027,2.8833,2.8872,348800.0
2015-01-27 14:30:00,7.47,7.48,7.45,7.46,409100.0,2.8872,2.8911,2.8795,2.8833,409100.0
2015-01-27 14:40:00,7.45,7.48,7.45,7.46,447500.0,2.8795,2.8911,2.8795,2.8833,447500.0
2015-01-27 14:50:00,7.47,7.48,7.45,7.47,325800.0,2.8872,2.8911,2.8795,2.8872,325800.0
2015-01-27 15:00:00,7.47,7.49,7.46,7.48,479600.0,2.8872,2.8949,2.8833,2.8911,479600.0
2015-01-27 15:10:00,7.48,7.49,7.45,7.45,290500.0,2.8911,2.8949,2.8795,2.8795,290500.0
2015-01-27 15:20:00,7.46,7.46,7.44,7.44,219500.0,2.8833,2.8833,2.8756,2.8756,219500.0
2015-01-27 15:30:00,7.45,7.5,7.44,7.5,481400.0,2.8795,2.8988,2.8756,2.8988,481400.0
2015-01-27 15:40:00,7.49,7.5,7.46,7.46,1017100.0,2.8949,2.8988,2.8833,2.8833,1017100.0
2015-01-27 15:50:00,7.46,7.48,7.44,7.45,1204400.0,2.8833,2.8911,2.8756,2.8795,1204400.0
2015-01-28 09:30:00,6.76,6.78,6.6,6.61,5479600.0,2.6128,2.6205,2.5509,2.5548,5479600.0
2015-01-28 09:40:00,6.61,6.64,6.56,6.63,3556600.0,2.5548,2.5664,2.5355,2.5625,3556600.0
2015-01-28 09:50:00,6.64,6.65,6.56,6.59,3523600.0,2.5664,2.5703,2.5355,2.5471,3523600.0
2015-01-28 10:00:00,6.58,6.58,6.52,6.53,2683200.0,2.5432,2.5432,2.52,2.5239,2683200.0
2015-01-28 10:10:00,6.54,6.61,6.52,6.61,1761100.0,2.5278,2.5548,2.52,2.5548,1761100.0
2015-01-28 10:20:00,6.62,6.68,6.61,6.68,1636500.0,2.5587,2.5819,2.5548,2.5819,1636500.0
2015-01-28 10:30:00,6.68,6.73,6.67,6.71,1610500.0,2.5819,2.6012,2.578,2.5935,1610500.0
2015-01-28 10:40:00,6.71,6.75,6.7,6.73,1499200.0,2.5935,2.6089,2.5896,2.6012,1499200.0
2015-01-28 10:50:00,6.73,6.73,6.69,6.7,1092400.0,2.6012,2.6012,2.5857,2.5896,1092400.0
2015-01-28 11:00:00,6.71,6.79,6.7,6.78,1328200.0,2.5935,2.6244,2.5896,2.6205,1328200.0
2015-01-28 11:10:00,6.78,6.81,6.72,6.73,2518500.0,2.6205,2.6321,2.5973,2.6012,2518500.0
2015-01-28 11:20:00,6.73,6.75,6.72,6.73,685300.0,2.6012,2.6089,2.5973,2.6012,685300.0
2015-01-28 11:30:00,6.73,6.73,6.68,6.71,1135600.0,2.6012,2.6012,2.5819,2.5935,1135600.0
2015-01-28 11:40:00,6.7,6.73,6.69,6.71,513900.0,2.5896,2.6012,2.5857,2.5935,513900.0
2015-01-28 11:50:00,6.72,6.72,6.68,6.69,402100.0,2.5973,2.5973,2.5819,2.5857,402100.0
2015-01-28 12:00:00,6.69,6.73,6.68,6.73,618200.0,2.5857,2.6012,2.5819,2.6012,618200.0
2015-01-28 12:10:00,6.73,6.75,6.72,6.75,1010800.0,2.6012,2.6089,2.5973,2.6089,1010800.0
2015-01-28 12:20:00,6.74,6.79,6.73,6.79,1095200.0,2.6051,2.6244,2.6012,2.6244,1095200.0
2015-01-28 12:30:00,6.79,6.8,6.76,6.79,743600.0,2.6244,2.6282,2.6128,2.6244,743600.0
2015-01-28 12:40:00,6.79,6.8,6.77,6.79,326800.0,2.6244,2.6282,2.6166,2.6244,326800.0
2015-01-28 12:50:00,6.8,6.8,6.77,6.79,1265500.0,2.6282,2.6282,2.6166,2.6244,1265500.0
2015-01-28 13:00:00,6.79,6.82,6.78,6.81,1238300.0,2.6244,2.636,2.6205,2.6321,1238300.0
2015-01-28 13:10:00,6.81,6.81,6.77,6.78,1613700.0,2.6321,2.6321,2.6166,2.6205,1613700.0
2015-01-28 13:20:00,6.77,6.79,6.74,6.75,795900.0,2.6166,2.6244,2.6051,2.6089,795900.0
2015-01-28 13:30:00,6.75,6.78,6.74,6.78,1501700.0,2.6089,2.6205,2.6051,2.6205,1501700.0
2015-01-28 13:40:00,6.78,6.78,6.73,6.74,652900.0,2.6205,2.6205,2.6012,2.6051,652900.0
2015-01-28 13:50:00,6.74,6.74,6.67,6.68,1057200.0,2.6051,2.6051,2.578,2.5819,1057200.0
2015-01-28 14:00:00,6.67,6.71,6.65,6.66,1180200.0,2.578,2.5935,2.5703,2.5741,1180200.0
2015-01-28 14:10:00,6.66,6.72,6.64,6.72,1107300.0,2.5741,2.5973,2.5664,2.5973,1107300.0
2015-01-28 14:20:00,6.72,6.77,6.7,6.75,1475900.0,2.5973,2.6166,2.5896,2.6089,1475900.0
2015-01-28 14:30:00,6.75,6.75,6.69,6.7,928700.0,2.6089,2.6089,2.5857,2.5896,928700.0
2015-01-28 14:40:00,6.69,6.76,6.68,6.75,1281600.0,2.5857,2.6128,2.5819,2.6089,1281600.0
2015-01-28 14:50:00,6.76,6.78,6.73,6.74,740400.0,2.6128,2.6205,2.6012,2.6051,740400.0
2015-01-28 15:00:00,6.74,6.76,6.7,6.71,1117300.0,2.6051,2.6128,2.5896,2.5935,1117300.0
2015-01-28 15:10:00,6.71,6.71,6.67,6.67,462800.0,2.5935,2.5935,2.578,2.578,462800.0
2015-01-28 15:20:00,6.66,6.67,6.62,6.63,1287800.0,2.5741,2.578,2.5587,2.5625,1287800.0
2015-01-28 15:30:00,6.63,6.63,6.58,6.58,2047100.0,2.5625,2.5625,2.5432,2.5432,2047100.0
2015-01-28 15:40:00,6.58,6.59,6.54,6.55,2270500.0,2.5432,2.5471,2.5278,2.5316,2270500.0
2015-01-28 15:50:00,6.56,6.57,6.53,6.55,3342300.0,2.5355,2.5393,2.5239,2.5316,3342300.0
2015-01-29 09:30:00,6.3,6.4,6.3,6.32,2493500.0,2.435,2.4736,2.435,2.4427,2493500.0
2015-01-29 09:40:00,6.33,6.36,6.31,6.33,1730800.0,2.4466,2.4582,2.4389,2.4466,1730800.0
2015-01-29 09:50:00,6.34,6.36,6.33,6.35,985500.0,2.4505,2.4582,2.4466,2.4543,985500.0
2015-01-29 10:00:00,6.35,6.35,6.3,6.31,854800.0,2.4543,2.4543,2.435,2.4389,854800.0
2015-01-29 10:10:00,6.31,6.33,6.3,6.33,711200.0,2.4389,2.4466,2.435,2.4466,711200.0
2015-01-29 10:20:00,6.33,6.35,6.32,6.34,989800.0,2.4466,2.4543,2.4427,2.4505,989800.0
2015-01-29 10:30:00,6.33,6.34,6.31,6.33,671800.0,2.4466,2.4505,2.4389,2.4466,671800.0
2015-01-29 10:40:00,6.33,6.34,6.31,6.32,480500.0,2.4466,2.4505,2.4389,2.4427,480500.0
2015-01-29 10:50:00,6.32,6.32,6.28,6.29,919800.0,2.4427,2.4427,2.4273,2.4311,919800.0
2015-01-29 11:00:00,6.29,6.3,6.27,6.28,450600.0,2.4311,2.435,2.4234,2.4273,450600.0
2015-01-29 11:10:00,6.28,6.37,6.27,6.33,1177400.0,2.4273,2.462,2.4234,2.4466,1177400.0
2015-01-29 11:20:00,6.33,6.34,6.23,6.24,1051900.0,2.4466,2.4505,2.4079,2.4118,1051900.0
2015-01-29 11:30:00,6.24,6.25,6.17,6.24,1567800.0,2.4118,2.4157,2.3847,2.4118,1567800.0
2015-01-29 11:40:00,6.24,6.24,6.2,6.24,1286800.0,2.4118,2.4118,2.3963,2.4118,1286800.0
2015-01-29 11:50:00,6.24,6.24,6.18,6.2,1182900.0,2.4118,2.4118,2.3886,2.3963,1182900.0
2015-01-29 12:00:00,6.2,6.26,6.12,6.25,2662900.0,2.3963,2.4195,2.3654,2.4157,2662900.0
2015-01-29 12:10:00,6.25,6.29,6.21,6.23,1365100.0,2.4157,2.4311,2.4002,2.4079,1365100.0
2015-01-29 12:20:00,6.24,6.26,6.22,6.25,662200.0,2.4118,2.4195,2.4041,2.4157,662200.0
2015-01-29 12:30:00,6.26,6.33,6.25,6.28,1287800.0,2.4195,2.4466,2.4157,2.4273,1287800.0
2015-01-29 12:40:00,6.28,6.33,6.27,6.29,724000.0,2.4273,2.4466,2.4234,2.4311,724000.0
2015-01-29 12:50:00,6.29,6.35,6.28,6.35,1028700.0,2.4311,2.4543,2.4273,2.4543,1028700.0
2015-01-29 13:00:00,6.35,6.5,6.34,6.5,3878700.0,2.4543,2.5123,2.4505,2.5123,3878700.0
2015-01-29 13:10:00,6.5,6.67,6.47,6.47,3985600.0,2.5123,2.578,2.5007,2.5007,3985600.0
2015-01-29 13:20:00,6.48,6.56,6.47,6.54,1673200.0,2.5046,2.5355,2.5007,2.5278,1673200.0
2015-01-29 13:30:00,6.55,6.55,6.42,6.42,1895800.0,2.5316,2.5316,2.4814,2.4814,1895800.0
2015-01-29 13:40:00,6.43,6.46,6.41,6.44,1718400.0,2.4852,2.4968,2.4775,2.4891,1718400.0
2015-01-29 13:50:00,6.44,6.53,6.42,6.48,822000.0,2.4891,2.5239,2.4814,2.5046,822000.0
2015-01-29 14:00:00,6.47,6.53,6.42,6.43,683900.0,2.5007,2.5239,2.4814,2.4852,683900.0
2015-01-29 14:10:00,6.43,6.45,6.42,6.43,278200.0,2.4852,2.493,2.4814,2.4852,278200.0
2015-01-29 14:20:00,6.43,6.44,6.38,6.42,772700.0,2.4852,2.4891,2.4659,2.4814,772700.0
2015-01-29 14:30:00,6.42,6.46,6.41,6.44,507500.0,2.4814,2.4968,2.4775,2.4891,507500.0
2015-01-29 14:40:00,6.44,6.44,6.37,6.37,681400.0,2.4891,2.4891,2.462,2.462,681400.0
2015-01-29 14:50:00,6.37,6.42,6.37,6.41,759100.0,2.462,2.4814,2.462,2.4775,759100.0
2015-01-29 15:00:00,6.41,6.43,6.4,6.42,881300.0,2.4775,2.4852,2.4736,2.4814,881300.0
2015-01-29 15:10:00,6.43,6.45,6.4,6.45,1060100.0,2.4852,2.493,2.4736,2.493,1060100.0
2015-01-29 15:20:00,6.45,6.47,6.43,6.43,831000.0,2.493,2.5007,2.4852,2.4852,831000.0
2015-01-29 15:30:00,6.44,6.45,6.42,6.44,945400.0,2.4891,2.493,2.4814,2.4891,945400.0
2015-01-29 15:40:00,6.44,6.45,6.39,6.39,864500.0,2.4891,2.493,2.4698,2.4698,864500.0
2015-01-29 15:50:00,6.39,6.42,6.39,6.41,2168800.0,2.4698,2.4814,2.4698,2.4775,2168800.0
2015-01-30 09:30:00,6.02,6.05,5.92,5.92,7118100.0,2.3268,2.3384,2.2881,2.2881,7118100.0
2015-01-30 09:40:00,5.92,6.08,5.92,6.04,3151800.0,2.2881,2.35,2.2881,2.3345,3151800.0
2015-01-30 09:50:00,6.04,6.08,5.94,5.96,4133300.0,2.3345,2.35,2.2958,2.3036,4133300.0
2015-01-30 10:00:00,5.96,5.96,5.87,5.88,4525600.0,2.3036,2.3036,2.2688,2.2727,4525600.0
2015-01-30 10:10:00,5.88,5.95,5.88,5.93,3239400.0,2.2727,2.2997,2.2727,2.292,3239400.0
2015-01-30 10:20:00,5.93,5.96,5.92,5.94,1703900.0,2.292,2.3036,2.2881,2.2958,1703900.0
2015-01-30 10:30:00,5.94,6.02,5.92,6.0,2240900.0,2.2958,2.3268,2.2881,2.319,2240900.0
2015-01-30 10:40:00,6.01,6.02,5.98,5.99,1749400.0,2.3229,2.3268,2.3113,2.3152,1749400.0
2015-01-30 10:50:00,5.99,6.01,5.97,5.98,1631300.0,2.3152,2.3229,2.3074,2.3113,1631300.0
2015-01-30 11:00:00,5.99,6.0,5.92,5.95,1426800.0,2.3152,2.319,2.2881,2.2997,1426800.0
2015-01-30 11:10:00,5.95,5.98,5.9,5.98,1713700.0,2.2997,2.3113,2.2804,2.3113,1713700.0
2015-01-30 11:20:00,5.98,5.98,5.92,5.94,982100.0,2.3113,2.3113,2.2881,2.2958,982100.0
2015-01-30 11:30:00,5.93,5.97,5.93,5.96,1042500.0,2.292,2.3074,2.292,2.3036,1042500.0
2015-01-30 11:40:00,5.96,5.97,5.91,5.92,1111800.0,2.3036,2.3074,2.2843,2.2881,1111800.0
2015-01-30 11:50:00,5.91,5.92,5.88,5.88,1799300.0,2.2843,2.2881,2.2727,2.2727,1799300.0
2015-01-30 12:00:00,5.88,5.92,5.88,5.89,1389600.0,2.2727,2.2881,2.2727,2.2765,1389600.0
2015-01-30 12:10:00,5.89,5.91,5.88,5.9,1465300.0,2.2765,2.2843,2.2727,2.2804,1465300.0
2015-01-30 12:20:00,5.9,5.93,5.89,5.9,692700.0,2.2804,2.292,2.2765,2.2804,692700.0
2015-01-30 12:30:00,5.91,5.92,5.9,5.91,691300.0,2.2843,2.2881,2.2804,2.2843,691300.0
2015-01-30 12:40:00,5.91,5.91,5.88,5.9,2222700.0,2.2843,2.2843,2.2727,2.2804,2222700.0
2015-01-30 12:50:00,5.9,5.93,5.89,5.89,1287700.0,2.2804,2.292,2.2765,2.2765,1287700.0
2015-01-30 13:00:00,5.9,5.94,5.89,5.92,1151300.0,2.2804,2.2958,2.2765,2.2881,1151300.0
2015-01-30 13:10:00,5.93,5.95,5.92,5.93,1511500.0,2.292,2.2997,2.2881,2.292,1511500.0
2015-01-30 13:20:00,5.93,5.95,5.92,5.94,1494900.0,2.292,2.2997,2.2881,2.2958,1494900.0
2015-01-30 13:30:00,5.93,5.95,5.91,5.93,1131800.0,2.292,2.2997,2.2843,2.292,1131800.0
2015-01-30 13:40:00,5.92,5.93,5.9,5.93,1637000.0,2.2881,2.292,2.2804,2.292,1637000.0
2015-01-30 13:50:00,5.92,6.0,5.91,6.0,1771800.0,2.2881,2.319,2.2843,2.319,1771800.0
2015-01-30 14:00:00,6.0,6.05,5.96,6.02,2272700.0,2.319,2.3384,2.3036,2.3268,2272700.0
2015-01-30 14:10:00,6.03,6.12,6.0,6.11,2308900.0,2.3306,2.3654,2.319,2.3616,2308900.0
2015-01-30 14:20:00,6.1,6.16,6.05,6.16,3383900.0,2.3577,2.3809,2.3384,2.3809,3383900.0
2015-01-30 14:30:00,6.16,6.16,6.1,6.13,1663400.0,2.3809,2.3809,2.3577,2.3693,1663400.0
2015-01-30 14:40:00,6.13,6.16,6.11,6.13,2284700.0,2.3693,2.3809,2.3616,2.3693,2284700.0
2015-01-30 14:50:00,6.13,6.13,6.03,6.04,2829300.0,2.3693,2.3693,2.3306,2.3345,2829300.0
2015-01-30 15:00:00,6.03,6.07,6.02,6.04,1645200.0,2.3306,2.3461,2.3268,2.3345,1645200.0
2015-01-30 15:10:00,6.04,6.07,6.02,6.04,1768700.0,2.3345,2.3461,2.3268,2.3345,1768700.0
2015-01-30 15:20:00,6.04,6.05,6.01,6.02,1297900.0,2.3345,2.3384,2.3229,2.3268,1297900.0
2015-01-30 15:30:00,6.02,6.04,6.01,6.02,1179500.0,2.3268,2.3345,2.3229,2.3268,1179500.0
2015-01-30 15:40:00,6.02,6.04,6.01,6.01,2759500.0,2.3268,2.3345,2.3229,2.3229,2759500.0
2015-01-30 15:50:00,6.01,6.02,6.0,6.0,4639800.0,2.3229,2.3268,2.319,2.319,4639800.0
2015-02-02 09:30:00,5.98,6.08,5.98,6.05,2787800.0,2.3113,2.35,2.3113,2.3384,2787800.0
2015-02-02 09:40:00,6.05,6.08,6.04,6.06,2099400.0,2.3384,2.35,2.3345,2.3422,2099400.0
2015-02-02 09:50:00,6.06,6.18,6.04,6.18,2370400.0,2.3422,2.3886,2.3345,2.3886,2370400.0
2015-02-02 10:00:00,6.17,6.19,6.1,6.18,1862300.0,2.3847,2.3925,2.3577,2.3886,1862300.0
2015-02-02 10:10:00,6.17,6.19,6.12,6.15,1134900.0,2.3847,2.3925,2.3654,2.377,1134900.0
2015-02-02 10:20:00,6.15,6.2,6.1,6.19,2340000.0,2.377,2.3963,2.3577,2.3925,2340000.0
2015-02-02 10:30:00,6.19,6.22,6.14,6.19,1081500.0,2.3925,2.4041,2.3732,2.3925,1081500.0
2015-02-02 10:40:00,6.19,6.22,6.17,6.18,732900.0,2.3925,2.4041,2.3847,2.3886,732900.0
2015-02-02 10:50:00,6.18,6.2,6.14,6.14,826500.0,2.3886,2.3963,2.3732,2.3732,826500.0
2015-02-02 11:00:00,6.14,6.16,6.13,6.13,733700.0,2.3732,2.3809,2.3693,2.3693,733700.0
2015-02-02 11:10:00,6.13,6.14,6.07,6.1,1188000.0,2.3693,2.3732,2.3461,2.3577,1188000.0
2015-02-02 11:20:00,6.1,6.13,6.08,6.13,647200.0,2.3577,2.3693,2.35,2.3693,647200.0
2015-02-02 11:30:00,6.13,6.16,6.12,6.14,994600.0,2.3693,2.3809,2.3654,2.3732,994600.0
2015-02-02 11:40:00,6.14,6.16,6.1,6.16,716600.0,2.3732,2.3809,2.3577,2.3809,716600.0
2015-02-02 11:50:00,6.16,6.18,6.15,6.18,579000.0,2.3809,2.3886,2.377,2.3886,579000.0
2015-02-02 12:00:00,6.17,6.18,6.13,6.15,575500.0,2.3847,2.3886,2.3693,2.377,575500.0
2015-02-02 12:10:00,6.15,6.18,6.12,6.17,579200.0,2.377,2.3886,2.3654,2.3847,579200.0
2015-02-02 12:20:00,6.17,6.2,6.17,6.18,718800.0,2.3847,2.3963,2.3847,2.3886,718800.0
2015-02-02 12:30:00,6.18,6.2,6.16,6.19,501100.0,2.3886,2.3963,2.3809,2.3925,501100.0
2015-02-02 12:40:00,6.2,6.22,6.19,6.19,566700.0,2.3963,2.4041,2.3925,2.3925,566700.0
2015-02-02 12:50:00,6.19,6.23,6.18,6.21,618700.0,2.3925,2.4079,2.3886,2.4002,618700.0
2015-02-02 13:00:00,6.21,6.28,6.2,6.27,1240500.0,2.4002,2.4273,2.3963,2.4234,1240500.0
2015-02-02 13:10:00,6.28,6.31,6.27,6.28,1161700.0,2.4273,2.4389,2.4234,2.4273,1161700.0
2015-02-02 13:20:00,6.28,6.3,6.24,6.27,503100.0,2.4273,2.435,2.4118,2.4234,503100.0
2015-02-02 13:30:00,6.26,6.29,6.24,6.25,575800.0,2.4195,2.4311,2.4118,2.4157,575800.0
2015-02-02 13:40:00,6.26,6.27,6.23,6.26,751000.0,2.4195,2.4234,2.4079,2.4195,751000.0
2015-02-02 13:50:00,6.26,6.29,6.26,6.29,771300.0,2.4195,2.4311,2.4195,2.4311,771300.0
2015-02-02 14:00:00,6.29,6.29,6.26,6.27,580000.0,2.4311,2.4311,2.4195,2.4234,580000.0
2015-02-02 14:10:00,6.26,6.3,6.25,6.28,420500.0,2.4195,2.435,2.4157,2.4273,420500.0
2015-02-02 14:20:00,6.29,6.31,6.28,6.31,658400.0,2.4311,2.4389,2.4273,2.4389,658400.0
2015-02-02 14:30:00,6.31,6.31,6.27,6.3,633600.0,2.4389,2.4389,2.4234,2.435,633600.0
2015-02-02 14:40:00,6.3,6.34,6.29,6.33,490700.0,2.435,2.4505,2.4311,2.4466,490700.0
2015-02-02 14:50:00,6.33,6.35,6.31,6.33,482400.0,2.4466,2.4543,2.4389,2.4466,482400.0
2015-02-02 15:00:00,6.33,6.34,6.31,6.34,310700.0,2.4466,2.4505,2.4389,2.4505,310700.0
2015-02-02 15:10:00,6.33,6.34,6.3,6.32,529800.0,2.4466,2.4505,2.435,2.4427,529800.0
2015-02-02 15:20:00,6.32,6.33,6.31,6.32,323000.0,2.4427,2.4466,2.4389,2.4427,323000.0
2015-02-02 15:30:00,6.32,6.37,6.32,6.37,770900.0,2.4427,2.462,2.4427,2.462,770900.0
2015-02-02 15:40:00,6.37,6.41,6.36,6.4,1457200.0,2.462,2.4775,2.4582,2.4736,1457200.0
2015-02-02 15:50:00,6.41,6.45,6.4,6.43,3231100.0,2.4775,2.493,2.4736,2.4852,3231100.0
2015-02-03 09:30:00,6.81,6.87,6.8,6.86,2790800.0,2.6321,2.6553,2.6282,2.6514,2790800.0
2015-02-03 09:40:00,6.86,6.94,6.84,6.91,2840500.0,2.6514,2.6824,2.6437,2.6708,2840500.0
2015-02-03 09:50:00,6.91,6.98,6.86,6.97,3024700.0,2.6708,2.6978,2.6514,2.694,3024700.0
2015-02-03 10:00:00,6.97,6.98,6.92,6.93,2623700.0,2.694,2.6978,2.6746,2.6785,2623700.0
2015-02-03 10:10:00,6.94,6.94,6.86,6.88,2336200.0,2.6824,2.6824,2.6514,2.6592,2336200.0
2015-02-03 10:20:00,6.88,6.9,6.83,6.89,1957100.0,2.6592,2.6669,2.6398,2.663,1957100.0
2015-02-03 10:30:00,6.89,6.92,6.88,6.92,1066600.0,2.663,2.6746,2.6592,2.6746,1066600.0
2015-02-03 10:40:00,6.92,7.01,6.91,7.0,2019400.0,2.6746,2.7094,2.6708,2.7055,2019400.0
2015-02-03 10:50:00,7.0,7.09,6.99,7.05,2489800.0,2.7055,2.7403,2.7017,2.7249,2489800.0
2015-02-03 11:00:00,7.05,7.08,7.03,7.07,1676200.0,2.7249,2.7365,2.7171,2.7326,1676200.0
2015-02-03 11:10:00,7.06,7.1,7.05,7.09,2551200.0,2.7287,2.7442,2.7249,2.7403,2551200.0
2015-02-03 11:20:00,7.09,7.1,7.06,7.1,2011900.0,2.7403,2.7442,2.7287,2.7442,2011900.0
2015-02-03 11:30:00,7.1,7.2,7.09,7.12,1675500.0,2.7442,2.7828,2.7403,2.7519,1675500.0
2015-02-03 11:40:00,7.12,7.2,7.11,7.19,1652100.0,2.7519,2.7828,2.7481,2.779,1652100.0
2015-02-03 11:50:00,7.19,7.2,7.11,7.12,1882400.0,2.779,2.7828,2.7481,2.7519,1882400.0
2015-02-03 12:00:00,7.11,7.12,7.05,7.06,1397500.0,2.7481,2.7519,2.7249,2.7287,1397500.0
2015-02-03 12:10:00,7.06,7.1,7.03,7.09,1017800.0,2.7287,2.7442,2.7171,2.7403,1017800.0
2015-02-03 12:20:00,7.1,7.13,7.09,7.09,651300.0,2.7442,2.7558,2.7403,2.7403,651300.0
2015-02-03 12:30:00,7.09,7.1,7.05,7.09,828200.0,2.7403,2.7442,2.7249,2.7403,828200.0
2015-02-03 12:40:00,7.08,7.11,7.07,7.09,1075100.0,2.7365,2.7481,2.7326,2.7403,1075100.0
2015-02-03 12:50:00,7.1,7.1,6.94,6.96,1836800.0,2.7442,2.7442,2.6824,2.6901,1836800.0
2015-02-03 13:00:00,6.97,7.05,6.88,7.04,2761700.0,2.694,2.7249,2.6592,2.721,2761700.0
2015-02-03 13:10:00,7.04,7.06,7.0,7.01,1007200.0,2.721,2.7287,2.7055,2.7094,1007200.0
2015-02-03 13:20:00,7.01,7.1,7.0,7.1,1355000.0,2.7094,2.7442,2.7055,2.7442,1355000.0
2015-02-03 13:30:00,7.1,7.18,7.09,7.17,1713800.0,2.7442,2.7751,2.7403,2.7713,1713800.0
2015-02-03 13:40:00,7.17,7.27,7.16,7.24,1874000.0,2.7713,2.8099,2.7674,2.7983,1874000.0
2015-02-03 13:50:00,7.24,7.25,7.12,7.19,1896400.0,2.7983,2.8022,2.7519,2.779,1896400.0
2015-02-03 14:00:00,7.19,7.26,7.18,7.21,1373700.0,2.779,2.806,2.7751,2.7867,1373700.0
2015-02-03 14:10:00,7.21,7.23,7.17,7.18,880300.0,2.7867,2.7944,2.7713,2.7751,880300.0
2015-02-03 14:20:00,7.17,7.18,7.1,7.12,678400.0,2.7713,2.7751,2.7442,2.7519,678400.0
2015-02-03 14:30:00,7.13,7.16,7.11,7.15,1115500.0,2.7558,2.7674,2.7481,2.7635,1115500.0
2015-02-03 14:40:00,7.15,7.19,7.14,7.17,1682500.0,2.7635,2.779,2.7597,2.7713,1682500.0
2015-02-03 14:50:00,7.17,7.21,7.15,7.21,1332000.0,2.7713,2.7867,2.7635,2.7867,1332000.0
2015-02-03 15:00:00,7.21,7.25,7.21,7.25,804200.0,2.7867,2.8022,2.7867,2.8022,804200.0
2015-02-03 15:10:00,7.25,7.27,7.22,7.26,823400.0,2.8022,2.8099,2.7906,2.806,823400.0
2015-02-03 15:20:00,7.27,7.29,7.26,7.29,1007100.0,2.8099,2.8176,2.806,2.8176,1007100.0
2015-02-03 15:30:00,7.29,7.3,7.25,7.26,1440400.0,2.8176,2.8215,2.8022,2.806,1440400.0
2015-02-03 15:40:00,7.26,7.29,7.25,7.29,1109500.0,2.806,2.8176,2.8022,2.8176,1109500.0
2015-02-03 15:50:00,7.29,7.31,7.28,7.3,2973400.0,2.8176,2.8254,2.8138,2.8215,2973400.0
2015-02-04 09:30:00,7.08,7.13,6.94,7.1,4879500.0,2.7365,2.7558,2.6824,2.7442,4879500.0
2015-02-04 09:40:00,7.1,7.15,7.03,7.11,2778200.0,2.7442,2.7635,2.7171,2.7481,2778200.0
2015-02-04 09:50:00,7.1,7.23,7.09,7.21,2336500.0,2.7442,2.7944,2.7403,2.7867,2336500.0
2015-02-04 10:00:00,7.2,7.27,7.15,7.16,1936500.0,2.7828,2.8099,2.7635,2.7674,1936500.0
2015-02-04 10:10:00,7.16,7.31,7.15,7.31,2498200.0,2.7674,2.8254,2.7635,2.8254,2498200.0
2015-02-04 10:20:00,7.31,7.4,7.29,7.31,2522500.0,2.8254,2.8601,2.8176,2.8254,2522500.0
2015-02-04 10:30:00,7.31,7.31,7.18,7.29,1959400.0,2.8254,2.8254,2.7751,2.8176,1959400.0
2015-02-04 10:40:00,7.29,7.38,7.28,7.37,1793600.0,2.8176,2.8524,2.8138,2.8486,1793600.0
2015-02-04 10:50:00,7.38,7.38,7.29,7.33,1009200.0,2.8524,2.8524,2.8176,2.8331,1009200.0
2015-02-04 11:00:00,7.32,7.38,7.32,7.35,1048700.0,2.8292,2.8524,2.8292,2.8408,1048700.0
2015-02-04 11:10:00,7.35,7.38,7.24,7.34,1175600.0,2.8408,2.8524,2.7983,2.837,1175600.0
2015-02-04 11:20:00,7.34,7.4,7.33,7.36,755400.0,2.837,2.8601,2.8331,2.8447,755400.0
2015-02-04 11:30:00,7.36,7.39,7.34,7.36,712700.0,2.8447,2.8563,2.837,2.8447,712700.0
2015-02-04 11:40:00,7.35,7.36,7.32,7.34,784500.0,2.8408,2.8447,2.8292,2.837,784500.0
2015-02-04 11:50:00,7.34,7.35,7.29,7.32,585100.0,2.837,2.8408,2.8176,2.8292,585100.0
2015-02-04 12:00:00,7.32,7.38,7.31,7.37,1029700.0,2.8292,2.8524,2.8254,2.8486,1029700.0
2015-02-04 12:10:00,7.38,7.45,7.37,7.45,1631400.0,2.8524,2.8795,2.8486,2.8795,1631400.0
2015-02-04 12:20:00,7.44,7.46,7.22,7.24,1976200.0,2.8756,2.8833,2.7906,2.7983,1976200.0
2015-02-04 12:30:00,7.24,7.36,7.23,7.31,1390900.0,2.7983,2.8447,2.7944,2.8254,1390900.0
2015-02-04 12:40:00,7.31,7.33,7.22,7.26,1258700.0,2.8254,2.8331,2.7906,2.806,1258700.0
2015-02-04 12:50:00,7.27,7.32,7.26,7.28,718800.0,2.8099,2.8292,2.806,2.8138,718800.0
2015-02-04 13:00:00,7.28,7.32,7.28,7.31,704200.0,2.8138,2.8292,2.8138,2.8254,704200.0
2015-02-04 13:10:00,7.31,7.34,7.25,7.29,986700.0,2.8254,2.837,2.8022,2.8176,986700.0
2015-02-04 13:20:00,7.28,7.33,7.28,7.29,522300.0,2.8138,2.8331,2.8138,2.8176,522300.0
2015-02-04 13:30:00,7.29,7.29,7.24,7.25,681700.0,2.8176,2.8176,2.7983,2.8022,681700.0
2015-02-04 13:40:00,7.25,7.25,7.2,7.24,979700.0,2.8022,2.8022,2.7828,2.7983,979700.0
2015-02-04 13:50:00,7.23,7.26,7.17,7.19,1354000.0,2.7944,2.806,2.7713,2.779,1354000.0
2015-02-04 14:00:00,7.2,7.22,7.14,7.14,1207100.0,2.7828,2.7906,2.7597,2.7597,1207100.0
2015-02-04 14:10:00,7.15,7.15,7.11,7.13,744200.0,2.7635,2.7635,2.7481,2.7558,744200.0
2015-02-04 14:20:00,7.13,7.19,7.13,7.16,1303800.0,2.7558,2.779,2.7558,2.7674,1303800.0
2015-02-04 14:30:00,7.16,7.24,7.15,7.22,796600.0,2.7674,2.7983,2.7635,2.7906,796600.0
2015-02-04 14:40:00,7.22,7.23,7.15,7.16,658700.0,2.7906,2.7944,2.7635,2.7674,658700.0
2015-02-04 14:50:00,7.16,7.21,7.15,7.21,554200.0,2.7674,2.7867,2.7635,2.7867,554200.0
2015-02-04 15:00:00,7.21,7.26,7.18,7.26,1093200.0,2.7867,2.806,2.7751,2.806,1093200.0
2015-02-04 15:10:00,7.26,7.28,7.25,7.27,1111500.0,2.806,2.8138,2.8022,2.8099,1111500.0
2015-02-04 15:20:00,7.26,7.3,7.25,7.3,1139800.0,2.806,2.8215,2.8022,2.8215,1139800.0
2015-02-04 15:30:00,7.3,7.41,7.3,7.38,3080600.0,2.8215,2.864,2.8215,2.8524,3080600.0
2015-02-04 15:40:00,7.37,7.37,7.25,7.27,2141200.0,2.8486,2.8486,2.8022,2.8099,2141200.0
2015-02-04 15:50:00,7.28,7.3,7.24,7.26,1852200.0,2.8138,2.8215,2.7983,2.806,1852200.0
2015-02-05 09:30:00,7.1,7.2,7.1,7.15,2283400.0,2.7442,2.7828,2.7442,2.7635,2283400.0
2015-02-05 09:40:00,7.15,7.21,7.06,7.21,1738600.0,2.7635,2.7867,2.7287,2.7867,1738600.0
2015-02-05 09:50:00,7.2,7.25,7.12,7.14,1530400.0,2.7828,2.8022,2.7519,2.7597,1530400.0
2015-02-05 10:00:00,7.14,7.22,7.1,7.2,1627800.0,2.7597,2.7906,2.7442,2.7828,1627800.0
2015-02-05 10:10:00,7.2,7.33,7.19,7.29,1404000.0,2.7828,2.8331,2.779,2.8176,1404000.0
2015-02-05 10:20:00,7.29,7.33,7.28,7.3,1129000.0,2.8176,2.8331,2.8138,2.8215,1129000.0
2015-02-05 10:30:00,7.3,7.36,7.29,7.34,1141900.0,2.8215,2.8447,2.8176,2.837,1141900.0
2015-02-05 10:40:00,7.34,7.36,7.31,7.36,686300.0,2.837,2.8447,2.8254,2.8447,686300.0
2015-02-05 10:50:00,7.36,7.36,7.32,7.34,894400.0,2.8447,2.8447,2.8292,2.837,894400.0
2015-02-05 11:00:00,7.34,7.35,7.32,7.32,554900.0,2.837,2.8408,2.8292,2.8292,554900.0
2015-02-05 11:10:00,7.32,7.33,7.3,7.33,601200.0,2.8292,2.8331,2.8215,2.8331,601200.0
2015-02-05 11:20:00,7.33,7.35,7.31,7.33,673600.0,2.8331,2.8408,2.8254,2.8331,673600.0
2015-02-05 11:30:00,7.33,7.34,7.26,7.3,849800.0,2.8331,2.837,2.806,2.8215,849800.0
2015-02-05 11:40:00,7.3,7.32,7.28,7.3,527600.0,2.8215,2.8292,2.8138,2.8215,527600.0
2015-02-05 11:50:00,7.29,7.31,7.28,7.29,768100.0,2.8176,2.8254,2.8138,2.8176,768100.0
2015-02-05 12:00:00,7.29,7.31,7.27,7.27,473500.0,2.8176,2.8254,2.8099,2.8099,473500.0
2015-02-05 12:10:00,7.27,7.29,7.24,7.25,433400.0,2.8099,2.8176,2.7983,2.8022,433400.0
2015-02-05 12:20:00,7.24,7.26,7.2,7.21,756600.0,2.7983,2.806,2.7828,2.7867,756600.0
2015-02-05 12:30:00,7.22,7.26,7.21,7.23,530800.0,2.7906,2.806,2.7867,2.7944,530800.0
2015-02-05 12:40:00,7.23,7.25,7.19,7.24,608100.0,2.7944,2.8022,2.779,2.7983,608100.0
2015-02-05 12:50:00,7.24,7.25,7.21,7.23,409200.0,2.7983,2.8022,2.7867,2.7944,409200.0
2015-02-05 13:00:00,7.22,7.23,7.12,7.13,1259500.0,2.7906,2.7944,2.7519,2.7558,1259500.0
2015-02-05 13:10:00,7.13,7.18,7.1,7.14,886000.0,2.7558,2.7751,2.7442,2.7597,886000.0
2015-02-05 13:20:00,7.14,7.15,7.1,7.15,569000.0,2.7597,2.7635,2.7442,2.7635,569000.0
2015-02-05 13:30:00,7.15,7.15,7.08,7.08,592600.0,2.7635,2.7635,2.7365,2.7365,592600.0
2015-02-05 13:40:00,7.09,7.11,7.06,7.07,848700.0,2.7403,2.7481,2.7287,2.7326,848700.0
2015-02-05 13:50:00,7.07,7.08,7.0,7.0,1302000.0,2.7326,2.7365,2.7055,2.7055,1302000.0
2015-02-05 14:00:00,7.01,7.02,6.95,7.0,1588700.0,2.7094,2.7133,2.6862,2.7055,1588700.0
2015-02-05 14:10:00,7.0,7.11,7.0,7.06,1400300.0,2.7055,2.7481,2.7055,2.7287,1400300.0
2015-02-05 14:20:00,7.05,7.07,7.04,7.06,841100.0,2.7249,2.7326,2.721,2.7287,841100.0
2015-02-05 14:30:00,7.06,7.09,7.06,7.07,625200.0,2.7287,2.7403,2.7287,2.7326,625200.0
2015-02-05 14:40:00,7.07,7.07,7.03,7.05,750900.0,2.7326,2.7326,2.7171,2.7249,750900.0
2015-02-05 14:50:00,7.06,7.06,7.04,7.06,337500.0,2.7287,2.7287,2.721,2.7287,337500.0
2015-02-05 15:00:00,7.05,7.09,7.05,7.08,623900.0,2.7249,2.7403,2.7249,2.7365,623900.0
2015-02-05 15:10:00,7.08,7.08,7.06,7.07,496300.0,2.7365,2.7365,2.7287,2.7326,496300.0
2015-02-05 15:20:00,7.07,7.12,7.04,7.12,859000.0,2.7326,2.7519,2.721,2.7519,859000.0
2015-02-05 15:30:00,7.12,7.14,7.1,7.14,1026900.0,2.7519,2.7597,2.7442,2.7597,1026900.0
2015-02-05 15:40:00,7.13,7.13,7.12,7.12,879700.0,2.7558,2.7558,2.7519,2.7519,879700.0
2015-02-05 15:50:00,7.12,7.13,7.07,7.1,2755300.0,2.7519,2.7558,2.7326,2.7442,2755300.0
2015-02-06 09:30:00,6.63,6.76,6.62,6.74,5435600.0,2.5625,2.6128,2.5587,2.6051,5435600.0
2015-02-06 09:40:00,6.74,6.78,6.65,6.72,3704100.0,2.6051,2.6205,2.5703,2.5973,3704100.0
2015-02-06 09:50:00,6.72,6.72,6.61,6.64,2648300.0,2.5973,2.5973,2.5548,2.5664,2648300.0
2015-02-06 10:00:00,6.65,6.66,6.6,6.61,2782000.0,2.5703,2.5741,2.5509,2.5548,2782000.0
2015-02-06 10:10:00,6.61,6.62,6.52,6.52,3142400.0,2.5548,2.5587,2.52,2.52,3142400.0
2015-02-06 10:20:00,6.52,6.54,6.5,6.52,2568800.0,2.52,2.5278,2.5123,2.52,2568800.0
2015-02-06 10:30:00,6.51,6.54,6.46,6.48,2643600.0,2.5162,2.5278,2.4968,2.5046,2643600.0
2015-02-06 10:40:00,6.48,6.51,6.46,6.49,1597300.0,2.5046,2.5162,2.4968,2.5084,1597300.0
2015-02-06 10:50:00,6.5,6.51,6.39,6.41,3704500.0,2.5123,2.5162,2.4698,2.4775,3704500.0
2015-02-06 11:00:00,6.41,6.53,6.4,6.52,2396300.0,2.4775,2.5239,2.4736,2.52,2396300.0
2015-02-06 11:10:00,6.52,6.52,6.45,6.47,1426100.0,2.52,2.52,2.493,2.5007,1426100.0
2015-02-06 11:20:00,6.47,6.47,6.41,6.41,1395700.0,2.5007,2.5007,2.4775,2.4775,1395700.0
2015-02-06 11:30:00,6.42,6.45,6.4,6.45,1400600.0,2.4814,2.493,2.4736,2.493,1400600.0
2015-02-06 11:40:00,6.45,6.5,6.43,6.47,1431900.0,2.493,2.5123,2.4852,2.5007,1431900.0
2015-02-06 11:50:00,6.48,6.5,6.47,6.48,1042300.0,2.5046,2.5123,2.5007,2.5046,1042300.0
2015-02-06 12:00:00,6.47,6.49,6.42,6.43,1501300.0,2.5007,2.5084,2.4814,2.4852,1501300.0
2015-02-06 12:10:00,6.43,6.47,6.42,6.44,980600.0,2.4852,2.5007,2.4814,2.4891,980600.0
2015-02-06 12:20:00,6.44,6.5,6.43,6.48,1327800.0,2.4891,2.5123,2.4852,2.5046,1327800.0
2015-02-06 12:30:00,6.47,6.5,6.46,6.48,1884800.0,2.5007,2.5123,2.4968,2.5046,1884800.0
2015-02-06 12:40:00,6.48,6.49,6.43,6.44,1587000.0,2.5046,2.5084,2.4852,2.4891,1587000.0
2015-02-06 12:50:00,6.43,6.44,6.35,6.39,2697000.0,2.4852,2.4891,2.4543,2.4698,2697000.0
2015-02-06 13:00:00,6.39,6.45,6.38,6.41,1318500.0,2.4698,2.493,2.4659,2.4775,1318500.0
2015-02-06 13:10:00,6.42,6.43,6.37,6.42,1351900.0,2.4814,2.4852,2.462,2.4814,1351900.0
2015-02-06 13:20:00,6.42,6.48,6.41,6.43,1593800.0,2.4814,2.5046,2.4775,2.4852,1593800.0
2015-02-06 13:30:00,6.43,6.46,6.42,6.43,828600.0,2.4852,2.4968,2.4814,2.4852,828600.0
2015-02-06 13:40:00,6.43,6.48,6.42,6.48,948700.0,2.4852,2.5046,2.4814,2.5046,948700.0
2015-02-06 13:50:00,6.48,6.5,6.45,6.5,988000.0,2.5046,2.5123,2.493,2.5123,988000.0
2015-02-06 14:00:00,6.49,6.54,6.48,6.51,1003200.0,2.5084,2.5278,2.5046,2.5162,1003200.0
2015-02-06 14:10:00,6.5,6.57,6.5,6.56,1263900.0,2.5123,2.5393,2.5123,2.5355,1263900.0
2015-02-06 14:20:00,6.56,6.58,6.53,6.53,1008000.0,2.5355,2.5432,2.5239,2.5239,1008000.0
2015-02-06 14:30:00,6.53,6.55,6.5,6.5,979600.0,2.5239,2.5316,2.5123,2.5123,979600.0
2015-02-06 14:40:00,6.5,6.51,6.49,6.51,851700.0,2.5123,2.5162,2.5084,2.5162,851700.0
2015-02-06 14:50:00,6.51,6.53,6.5,6.5,649400.0,2.5162,2.5239,2.5123,2.5123,649400.0
2015-02-06 15:00:00,6.5,6.53,6.47,6.52,1117400.0,2.5123,2.5239,2.5007,2.52,1117400.0
2015-02-06 15:10:00,6.52,6.55,6.51,6.54,619700.0,2.52,2.5316,2.5162,2.5278,619700.0
2015-02-06 15:20:00,6.54,6.54,6.51,6.51,976000.0,2.5278,2.5278,2.5162,2.5162,976000.0
2015-02-06 15:30:00,6.52,6.54,6.51,6.53,836400.0,2.52,2.5278,2.5162,2.5239,836400.0
2015-02-06 15:40:00,6.54,6.54,6.51,6.54,1265500.0,2.5278,2.5278,2.5162,2.5278,1265500.0
2015-02-06 15:50:00,6.54,6.54,6.52,6.54,3469500.0,2.5278,2.5278,2.52,2.5278,3469500.0
2015-02-09 09:30:00,6.36,6.5,6.36,6.48,2351200.0,2.4582,2.5123,2.4582,2.5046,2351200.0
2015-02-09 09:40:00,6.48,6.52,6.46,6.47,1495300.0,2.5046,2.52,2.4968,2.5007,1495300.0
2015-02-09 09:50:00,6.47,6.49,6.45,6.46,1071800.0,2.5007,2.5084,2.493,2.4968,1071800.0
2015-02-09 10:00:00,6.47,6.48,6.45,6.46,676300.0,2.5007,2.5046,2.493,2.4968,676300.0
2015-02-09 10:10:00,6.46,6.6,6.45,6.59,1447500.0,2.4968,2.5509,2.493,2.5471,1447500.0
2015-02-09 10:20:00,6.6,6.73,6.58,6.7,1784500.0,2.5509,2.6012,2.5432,2.5896,1784500.0
2015-02-09 10:30:00,6.69,6.75,6.68,6.73,1262600.0,2.5857,2.6089,2.5819,2.6012,1262600.0
2015-02-09 10:40:00,6.73,6.74,6.65,6.67,1215700.0,2.6012,2.6051,2.5703,2.578,1215700.0
2015-02-09 10:50:00,6.67,6.7,6.66,6.67,944000.0,2.578,2.5896,2.5741,2.578,944000.0
2015-02-09 11:00:00,6.67,6.68,6.66,6.66,1246500.0,2.578,2.5819,2.5741,2.5741,1246500.0
2015-02-09 11:10:00,6.66,6.67,6.64,6.65,1212200.0,2.5741,2.578,2.5664,2.5703,1212200.0
2015-02-09 11:20:00,6.65,6.65,6.6,6.63,929400.0,2.5703,2.5703,2.5509,2.5625,929400.0
2015-02-09 11:30:00,6.62,6.66,6.62,6.65,635600.0,2.5587,2.5741,2.5587,2.5703,635600.0
2015-02-09 11:40:00,6.65,6.66,6.54,6.56,1200200.0,2.5703,2.5741,2.5278,2.5355,1200200.0
2015-02-09 11:50:00,6.56,6.61,6.55,6.6,1026500.0,2.5355,2.5548,2.5316,2.5509,1026500.0
2015-02-09 12:00:00,6.61,6.63,6.59,6.6,492800.0,2.5548,2.5625,2.5471,2.5509,492800.0
2015-02-09 12:10:00,6.6,6.62,6.59,6.61,3022600.0,2.5509,2.5587,2.5471,2.5548,3022600.0
2015-02-09 12:20:00,6.61,6.62,6.6,6.62,1343500.0,2.5548,2.5587,2.5509,2.5587,1343500.0
2015-02-09 12:30:00,6.62,6.7,6.61,6.69,1115400.0,2.5587,2.5896,2.5548,2.5857,1115400.0
2015-02-09 12:40:00,6.7,6.72,6.62,6.64,1028700.0,2.5896,2.5973,2.5587,2.5664,1028700.0
2015-02-09 12:50:00,6.64,6.65,6.6,6.61,611400.0,2.5664,2.5703,2.5509,2.5548,611400.0
2015-02-09 13:00:00,6.61,6.63,6.58,6.61,710800.0,2.5548,2.5625,2.5432,2.5548,710800.0
2015-02-09 13:10:00,6.61,6.61,6.56,6.56,424500.0,2.5548,2.5548,2.5355,2.5355,424500.0
2015-02-09 13:20:00,6.56,6.58,6.56,6.57,318100.0,2.5355,2.5432,2.5355,2.5393,318100.0
2015-02-09 13:30:00,6.56,6.57,6.55,6.57,660600.0,2.5355,2.5393,2.5316,2.5393,660600.0
2015-02-09 13:40:00,6.57,6.61,6.56,6.6,1030300.0,2.5393,2.5548,2.5355,2.5509,1030300.0
2015-02-09 13:50:00,6.61,6.61,6.56,6.58,597800.0,2.5548,2.5548,2.5355,2.5432,597800.0
2015-02-09 14:00:00,6.57,6.63,6.57,6.62,761600.0,2.5393,2.5625,2.5393,2.5587,761600.0
2015-02-09 14:10:00,6.61,6.66,6.61,6.65,760000.0,2.5548,2.5741,2.5548,2.5703,760000.0
2015-02-09 14:20:00,6.64,6.7,6.61,6.7,982800.0,2.5664,2.5896,2.5548,2.5896,982800.0
2015-02-09 14:30:00,6.7,6.75,6.68,6.74,1298500.0,2.5896,2.6089,2.5819,2.6051,1298500.0
2015-02-09 14:40:00,6.74,6.74,6.7,6.7,513600.0,2.6051,2.6051,2.5896,2.5896,513600.0
2015-02-09 14:50:00,6.71,6.73,6.69,6.7,609200.0,2.5935,2.6012,2.5857,2.5896,609200.0
2015-02-09 15:00:00,6.7,6.7,6.68,6.69,239500.0,2.5896,2.5896,2.5819,2.5857,239500.0
2015-02-09 15:10:00,6.68,6.71,6.68,6.68,590900.0,2.5819,2.5935,2.5819,2.5819,590900.0
2015-02-09 15:20:00,6.69,6.71,6.68,6.7,542600.0,2.5857,2.5935,2.5819,2.5896,542600.0
2015-02-09 15:30:00,6.7,6.7,6.68,6.7,495300.0,2.5896,2.5896,2.5819,2.5896,495300.0
2015-02-09 15:40:00,6.7,6.72,6.68,6.71,878500.0,2.5896,2.5973,2.5819,2.5935,878500.0
2015-02-09 15:50:00,6.71,6.72,6.7,6.71,1235200.0,2.5935,2.5973,2.5896,2.5935,1235200.0
2015-02-10 09:30:00,6.73,6.75,6.62,6.67,2406600.0,2.6012,2.6089,2.5587,2.578,2406600.0
2015-02-10 09:40:00,6.66,6.66,6.54,6.56,2659300.0,2.5741,2.5741,2.5278,2.5355,2659300.0
2015-02-10 09:50:00,6.56,6.57,6.47,6.48,2145400.0,2.5355,2.5393,2.5007,2.5046,2145400.0
2015-02-10 10:00:00,6.49,6.53,6.43,6.45,1469900.0,2.5084,2.5239,2.4852,2.493,1469900.0
2015-02-10 10:10:00,6.45,6.47,6.43,6.43,1164300.0,2.493,2.5007,2.4852,2.4852,1164300.0
2015-02-10 10:20:00,6.43,6.44,6.4,6.42,1290300.0,2.4852,2.4891,2.4736,2.4814,1290300.0
2015-02-10 10:30:00,6.42,6.47,6.4,6.46,999900.0,2.4814,2.5007,2.4736,2.4968,999900.0
2015-02-10 10:40:00,6.47,6.5,6.42,6.43,1051600.0,2.5007,2.5123,2.4814,2.4852,1051600.0
2015-02-10 10:50:00,6.44,6.47,6.41,6.43,1047600.0,2.4891,2.5007,2.4775,2.4852,1047600.0
2015-02-10 11:00:00,6.43,6.43,6.38,6.4,1434900.0,2.4852,2.4852,2.4659,2.4736,1434900.0
2015-02-10 11:10:00,6.4,6.43,6.37,6.39,1148900.0,2.4736,2.4852,2.462,2.4698,1148900.0
2015-02-10 11:20:00,6.4,6.41,6.31,6.32,1892400.0,2.4736,2.4775,2.4389,2.4427,1892400.0
2015-02-10 11:30:00,6.32,6.37,6.31,6.32,1141900.0,2.4427,2.462,2.4389,2.4427,1141900.0
2015-02-10 11:40:00,6.31,6.35,6.31,6.33,716400.0,2.4389,2.4543,2.4389,2.4466,716400.0
2015-02-10 11:50:00,6.33,6.37,6.31,6.36,851100.0,2.4466,2.462,2.4389,2.4582,851100.0
2015-02-10 12:00:00,6.36,6.4,6.35,6.36,1178700.0,2.4582,2.4736,2.4543,2.4582,1178700.0
2015-02-10 12:10:00,6.36,6.37,6.32,6.33,856600.0,2.4582,2.462,2.4427,2.4466,856600.0
2015-02-10 12:20:00,6.33,6.36,6.31,6.33,882600.0,2.4466,2.4582,2.4389,2.4466,882600.0
2015-02-10 12:30:00,6.33,6.36,6.32,6.36,658900.0,2.4466,2.4582,2.4427,2.4582,658900.0
2015-02-10 12:40:00,6.36,6.36,6.32,6.33,612300.0,2.4582,2.4582,2.4427,2.4466,612300.0
2015-02-10 12:50:00,6.33,6.33,6.28,6.29,1503800.0,2.4466,2.4466,2.4273,2.4311,1503800.0
2015-02-10 13:00:00,6.29,6.32,6.26,6.28,1122400.0,2.4311,2.4427,2.4195,2.4273,1122400.0
2015-02-10 13:10:00,6.28,6.32,6.27,6.28,787500.0,2.4273,2.4427,2.4234,2.4273,787500.0
2015-02-10 13:20:00,6.28,6.29,6.25,6.25,1301400.0,2.4273,2.4311,2.4157,2.4157,1301400.0
2015-02-10 13:30:00,6.25,6.29,6.24,6.26,1317700.0,2.4157,2.4311,2.4118,2.4195,1317700.0
2015-02-10 13:40:00,6.25,6.28,6.24,6.26,759200.0,2.4157,2.4273,2.4118,2.4195,759200.0
2015-02-10 13:50:00,6.25,6.26,6.2,6.2,1190100.0,2.4157,2.4195,2.3963,2.3963,1190100.0
2015-02-10 14:00:00,6.21,6.23,6.2,6.22,852200.0,2.4002,2.4079,2.3963,2.4041,852200.0
2015-02-10 14:10:00,6.22,6.23,6.2,6.22,788500.0,2.4041,2.4079,2.3963,2.4041,788500.0
2015-02-10 14:20:00,6.23,6.24,6.21,6.23,821800.0,2.4079,2.4118,2.4002,2.4079,821800.0
2015-02-10 14:30:00,6.23,6.25,6.21,6.21,833100.0,2.4079,2.4157,2.4002,2.4002,833100.0
2015-02-10 14:40:00,6.22,6.22,6.17,6.21,1758600.0,2.4041,2.4041,2.3847,2.4002,1758600.0
2015-02-10 14:50:00,6.21,6.23,6.2,6.22,886300.0,2.4002,2.4079,2.3963,2.4041,886300.0
2015-02-10 15:00:00,6.21,6.26,6.2,6.22,1083200.0,2.4002,2.4195,2.3963,2.4041,1083200.0
2015-02-10 15:10:00,6.22,6.26,6.22,6.25,1057800.0,2.4041,2.4195,2.4041,2.4157,1057800.0
2015-02-10 15:20:00,6.25,6.28,6.24,6.27,925500.0,2.4157,2.4273,2.4118,2.4234,925500.0
2015-02-10 15:30:00,6.27,6.28,6.23,6.25,1127600.0,2.4234,2.4273,2.4079,2.4157,1127600.0
2015-02-10 15:40:00,6.25,6.26,6.21,6.23,1705700.0,2.4157,2.4195,2.4002,2.4079,1705700.0
2015-02-10 15:50:00,6.23,6.23,6.21,6.23,2286100.0,2.4079,2.4079,2.4002,2.4079,2286100.0
2015-02-11 09:30:00,6.22,6.23,6.11,6.15,2414300.0,2.4041,2.4079,2.3616,2.377,2414300.0
2015-02-11 09:40:00,6.15,6.16,6.1,6.14,2231800.0,2.377,2.3809,2.3577,2.3732,2231800.0
2015-02-11 09:50:00,6.14,6.14,6.05,6.09,1975800.0,2.3732,2.3732,2.3384,2.3538,1975800.0
2015-02-11 10:00:00,6.08,6.11,6.02,6.03,3695900.0,2.35,2.3616,2.3268,2.3306,3695900.0
2015-02-11 10:10:00,6.03,6.07,6.01,6.07,2009500.0,2.3306,2.3461,2.3229,2.3461,2009500.0
2015-02-11 10:20:00,6.07,6.08,6.03,6.05,1085700.0,2.3461,2.35,2.3306,2.3384,1085700.0
2015-02-11 10:30:00,6.05,6.07,6.02,6.06,1255200.0,2.3384,2.3461,2.3268,2.3422,1255200.0
2015-02-11 10:40:00,6.06,6.09,6.04,6.06,945300.0,2.3422,2.3538,2.3345,2.3422,945300.0
2015-02-11 10:50:00,6.06,6.13,6.05,6.11,1275200.0,2.3422,2.3693,2.3384,2.3616,1275200.0
2015-02-11 11:00:00,6.11,6.11,6.06,6.06,629400.0,2.3616,2.3616,2.3422,2.3422,629400.0
2015-02-11 11:10:00,6.06,6.12,6.06,6.1,1146400.0,2.3422,2.3654,2.3422,2.3577,1146400.0
2015-02-11 11:20:00,6.1,6.11,6.08,6.09,819100.0,2.3577,2.3616,2.35,2.3538,819100.0
2015-02-11 11:30:00,6.1,6.1,6.07,6.09,592800.0,2.3577,2.3577,2.3461,2.3538,592800.0
2015-02-11 11:40:00,6.09,6.09,6.06,6.08,458800.0,2.3538,2.3538,2.3422,2.35,458800.0
2015-02-11 11:50:00,6.08,6.14,6.07,6.14,476800.0,2.35,2.3732,2.3461,2.3732,476800.0
2015-02-11 12:00:00,6.13,6.17,6.11,6.13,1405300.0,2.3693,2.3847,2.3616,2.3693,1405300.0
2015-02-11 12:10:00,6.14,6.18,6.12,6.16,609900.0,2.3732,2.3886,2.3654,2.3809,609900.0
2015-02-11 12:20:00,6.17,6.18,6.12,6.12,872700.0,2.3847,2.3886,2.3654,2.3654,872700.0
2015-02-11 12:30:00,6.13,6.17,6.12,6.15,890800.0,2.3693,2.3847,2.3654,2.377,890800.0
2015-02-11 12:40:00,6.15,6.15,6.09,6.12,779700.0,2.377,2.377,2.3538,2.3654,779700.0
2015-02-11 12:50:00,6.12,6.13,6.07,6.13,867200.0,2.3654,2.3693,2.3461,2.3693,867200.0
2015-02-11 13:00:00,6.13,6.13,6.06,6.07,1653000.0,2.3693,2.3693,2.3422,2.3461,1653000.0
2015-02-11 13:10:00,6.07,6.08,6.04,6.08,1517500.0,2.3461,2.35,2.3345,2.35,1517500.0
2015-02-11 13:20:00,6.07,6.12,6.04,6.11,843900.0,2.3461,2.3654,2.3345,2.3616,843900.0
2015-02-11 13:30:00,6.11,6.12,6.08,6.11,525000.0,2.3616,2.3654,2.35,2.3616,525000.0
2015-02-11 13:40:00,6.1,6.15,6.1,6.11,605900.0,2.3577,2.377,2.3577,2.3616,605900.0
2015-02-11 13:50:00,6.11,6.19,6.1,6.18,1196700.0,2.3616,2.3925,2.3577,2.3886,1196700.0
2015-02-11 14:00:00,6.19,6.2,6.14,6.15,1141700.0,2.3925,2.3963,2.3732,2.377,1141700.0
2015-02-11 14:10:00,6.15,6.18,6.14,6.17,528700.0,2.377,2.3886,2.3732,2.3847,528700.0
2015-02-11 14:20:00,6.17,6.18,6.15,6.17,873400.0,2.3847,2.3886,2.377,2.3847,873400.0
2015-02-11 14:30:00,6.17,6.22,6.16,6.21,841100.0,2.3847,2.4041,2.3809,2.4002,841100.0
2015-02-11 14:40:00,6.21,6.25,6.2,6.24,950100.0,2.4002,2.4157,2.3963,2.4118,950100.0
2015-02-11 14:50:00,6.24,6.27,6.21,6.24,1018600.0,2.4118,2.4234,2.4002,2.4118,1018600.0
2015-02-11 15:00:00,6.23,6.25,6.22,6.24,475400.0,2.4079,2.4157,2.4041,2.4118,475400.0
2015-02-11 15:10:00,6.24,6.25,6.22,6.24,401400.0,2.4118,2.4157,2.4041,2.4118,401400.0
2015-02-11 15:20:00,6.25,6.28,6.24,6.25,1015800.0,2.4157,2.4273,2.4118,2.4157,1015800.0
2015-02-11 15:30:00,6.26,6.27,6.22,6.26,833800.0,2.4195,2.4234,2.4041,2.4195,833800.0
2015-02-11 15:40:00,6.25,6.27,6.23,6.24,1246700.0,2.4157,2.4234,2.4079,2.4118,1246700.0
2015-02-11 15:50:00,6.23,6.25,6.21,6.24,1731900.0,2.4079,2.4157,2.4002,2.4118,1731900.0
2015-02-12 09:30:00,6.47,6.5,6.4,6.49,3861000.0,2.5007,2.5123,2.4736,2.5084,3861000.0
2015-02-12 09:40:00,6.48,6.5,6.44,6.49,2037300.0,2.5046,2.5123,2.4891,2.5084,2037300.0
2015-02-12 09:50:00,6.49,6.54,6.48,6.48,2036700.0,2.5084,2.5278,2.5046,2.5046,2036700.0
2015-02-12 10:00:00,6.48,6.51,6.43,6.48,2019500.0,2.5046,2.5162,2.4852,2.5046,2019500.0
2015-02-12 10:10:00,6.48,6.5,6.46,6.48,1067000.0,2.5046,2.5123,2.4968,2.5046,1067000.0
2015-02-12 10:20:00,6.49,6.52,6.47,6.47,2025000.0,2.5084,2.52,2.5007,2.5007,2025000.0
2015-02-12 10:30:00,6.47,6.48,6.43,6.45,1409400.0,2.5007,2.5046,2.4852,2.493,1409400.0
2015-02-12 10:40:00,6.45,6.47,6.4,6.42,1613900.0,2.493,2.5007,2.4736,2.4814,1613900.0
2015-02-12 10:50:00,6.42,6.48,6.41,6.48,1062400.0,2.4814,2.5046,2.4775,2.5046,1062400.0
2015-02-12 11:00:00,6.48,6.51,6.46,6.5,1032800.0,2.5046,2.5162,2.4968,2.5123,1032800.0
2015-02-12 11:10:00,6.5,6.52,6.5,6.52,1234100.0,2.5123,2.52,2.5123,2.52,1234100.0
2015-02-12 11:20:00,6.52,6.53,6.48,6.52,1440700.0,2.52,2.5239,2.5046,2.52,1440700.0
2015-02-12 11:30:00,6.52,6.54,6.48,6.49,1189100.0,2.52,2.5278,2.5046,2.5084,1189100.0
2015-02-12 11:40:00,6.49,6.54,6.48,6.54,806700.0,2.5084,2.5278,2.5046,2.5278,806700.0
2015-02-12 11:50:00,6.54,6.54,6.51,6.53,848500.0,2.5278,2.5278,2.5162,2.5239,848500.0
2015-02-12 12:00:00,6.53,6.55,6.51,6.54,926500.0,2.5239,2.5316,2.5162,2.5278,926500.0
2015-02-12 12:10:00,6.54,6.57,6.53,6.56,1012500.0,2.5278,2.5393,2.5239,2.5355,1012500.0
2015-02-12 12:20:00,6.56,6.58,6.54,6.57,1217700.0,2.5355,2.5432,2.5278,2.5393,1217700.0
2015-02-12 12:30:00,6.56,6.58,6.56,6.58,946000.0,2.5355,2.5432,2.5355,2.5432,946000.0
2015-02-12 12:40:00,6.57,6.58,6.54,6.57,1005500.0,2.5393,2.5432,2.5278,2.5393,1005500.0
2015-02-12 12:50:00,6.56,6.57,6.53,6.55,1233900.0,2.5355,2.5393,2.5239,2.5316,1233900.0
2015-02-12 13:00:00,6.55,6.59,6.55,6.58,975000.0,2.5316,2.5471,2.5316,2.5432,975000.0
2015-02-12 13:10:00,6.58,6.64,6.57,6.62,1316900.0,2.5432,2.5664,2.5393,2.5587,1316900.0
2015-02-12 13:20:00,6.62,6.64,6.57,6.6,889100.0,2.5587,2.5664,2.5393,2.5509,889100.0
2015-02-12 13:30:00,6.6,6.6,6.57,6.59,735300.0,2.5509,2.5509,2.5393,2.5471,735300.0
2015-02-12 13:40:00,6.6,6.61,6.58,6.59,354700.0,2.5509,2.5548,2.5432,2.5471,354700.0
2015-02-12 13:50:00,6.58,6.63,6.57,6.62,1056100.0,2.5432,2.5625,2.5393,2.5587,1056100.0
2015-02-12 14:00:00,6.61,6.63,6.58,6.63,971300.0,2.5548,2.5625,2.5432,2.5625,971300.0
2015-02-12 14:10:00,6.63,6.64,6.58,6.58,997600.0,2.5625,2.5664,2.5432,2.5432,997600.0
2015-02-12 14:20:00,6.59,6.61,6.55,6.56,1686100.0,2.5471,2.5548,2.5316,2.5355,1686100.0
2015-02-12 14:30:00,6.56,6.57,6.53,6.56,1205000.0,2.5355,2.5393,2.5239,2.5355,1205000.0
2015-02-12 14:40:00,6.56,6.58,6.54,6.54,528700.0,2.5355,2.5432,2.5278,2.5278,528700.0
2015-02-12 14:50:00,6.54,6.58,6.53,6.58,396500.0,2.5278,2.5432,2.5239,2.5432,396500.0
2015-02-12 15:00:00,6.58,6.59,6.55,6.58,711700.0,2.5432,2.5471,2.5316,2.5432,711700.0
2015-02-12 15:10:00,6.57,6.59,6.56,6.57,507900.0,2.5393,2.5471,2.5355,2.5393,507900.0
2015-02-12 15:20:00,6.58,6.58,6.55,6.57,453000.0,2.5432,2.5432,2.5316,2.5393,453000.0
2015-02-12 15:30:00,6.56,6.57,6.54,6.56,734500.0,2.5355,2.5393,2.5278,2.5355,734500.0
2015-02-12 15:40:00,6.56,6.57,6.55,6.56,587500.0,2.5355,2.5393,2.5316,2.5355,587500.0
2015-02-12 15:50:00,6.55,6.56,6.52,6.55,1734100.0,2.5316,2.5355,2.52,2.5316,1734100.0
2015-02-13 09:30:00,6.82,6.95,6.8,6.95,2975300.0,2.636,2.6862,2.6282,2.6862,2975300.0
2015-02-13 09:40:00,6.94,7.04,6.94,7.0,3396600.0,2.6824,2.721,2.6824,2.7055,3396600.0
2015-02-13 09:50:00,7.0,7.03,6.97,6.97,1578300.0,2.7055,2.7171,2.694,2.694,1578300.0
2015-02-13 10:00:00,6.98,7.0,6.92,6.96,2485600.0,2.6978,2.7055,2.6746,2.6901,2485600.0
2015-02-13 10:10:00,6.96,6.98,6.95,6.97,1162800.0,2.6901,2.6978,2.6862,2.694,1162800.0
2015-02-13 10:20:00,6.97,6.98,6.89,6.9,1220400.0,2.694,2.6978,2.663,2.6669,1220400.0
2015-02-13 10:30:00,6.9,6.94,6.85,6.93,1769200.0,2.6669,2.6824,2.6476,2.6785,1769200.0
2015-02-13 10:40:00,6.93,6.95,6.91,6.93,1005800.0,2.6785,2.6862,2.6708,2.6785,1005800.0
2015-02-13 10:50:00,6.93,6.98,6.91,6.96,2169600.0,2.6785,2.6978,2.6708,2.6901,2169600.0
2015-02-13 11:00:00,6.95,6.97,6.93,6.97,1919600.0,2.6862,2.694,2.6785,2.694,1919600.0
2015-02-13 11:10:00,6.96,6.98,6.94,6.95,1280900.0,2.6901,2.6978,2.6824,2.6862,1280900.0
2015-02-13 11:20:00,6.96,6.96,6.92,6.95,978200.0,2.6901,2.6901,2.6746,2.6862,978200.0
2015-02-13 11:30:00,6.95,7.0,6.94,6.99,944900.0,2.6862,2.7055,2.6824,2.7017,944900.0
2015-02-13 11:40:00,7.0,7.0,6.95,6.98,542200.0,2.7055,2.7055,2.6862,2.6978,542200.0
2015-02-13 11:50:00,6.98,6.98,6.96,6.96,692900.0,2.6978,2.6978,2.6901,2.6901,692900.0
2015-02-13 12:00:00,6.96,6.97,6.92,6.94,1190200.0,2.6901,2.694,2.6746,2.6824,1190200.0
2015-02-13 12:10:00,6.94,6.94,6.9,6.91,677900.0,2.6824,2.6824,2.6669,2.6708,677900.0
2015-02-13 12:20:00,6.91,6.96,6.9,6.94,1049700.0,2.6708,2.6901,2.6669,2.6824,1049700.0
2015-02-13 12:30:00,6.94,6.97,6.92,6.97,755000.0,2.6824,2.694,2.6746,2.694,755000.0
2015-02-13 12:40:00,6.97,6.98,6.96,6.97,672900.0,2.694,2.6978,2.6901,2.694,672900.0
2015-02-13 12:50:00,6.97,7.0,6.96,6.97,662700.0,2.694,2.7055,2.6901,2.694,662700.0
2015-02-13 13:00:00,6.98,7.0,6.96,6.98,692300.0,2.6978,2.7055,2.6901,2.6978,692300.0
2015-02-13 13:10:00,6.98,6.99,6.96,6.99,747500.0,2.6978,2.7017,2.6901,2.7017,747500.0
2015-02-13 13:20:00,6.98,6.99,6.96,6.96,397900.0,2.6978,2.7017,2.6901,2.6901,397900.0
2015-02-13 13:30:00,6.96,6.97,6.88,6.89,1614200.0,2.6901,2.694,2.6592,2.663,1614200.0
2015-02-13 13:40:00,6.9,6.92,6.88,6.9,1265100.0,2.6669,2.6746,2.6592,2.6669,1265100.0
2015-02-13 13:50:00,6.9,6.91,6.85,6.9,1812400.0,2.6669,2.6708,2.6476,2.6669,1812400.0
2015-02-13 14:00:00,6.9,6.96,6.87,6.96,2020300.0,2.6669,2.6901,2.6553,2.6901,2020300.0
2015-02-13 14:10:00,6.96,6.96,6.93,6.96,635800.0,2.6901,2.6901,2.6785,2.6901,635800.0
2015-02-13 14:20:00,6.96,6.97,6.94,6.97,861200.0,2.6901,2.694,2.6824,2.694,861200.0
2015-02-13 14:30:00,6.96,6.97,6.94,6.94,730700.0,2.6901,2.694,2.6824,2.6824,730700.0
2015-02-13 14:40:00,6.94,6.95,6.92,6.94,634400.0,2.6824,2.6862,2.6746,2.6824,634400.0
2015-02-13 14:50:00,6.94,6.96,6.92,6.96,498100.0,2.6824,2.6901,2.6746,2.6901,498100.0
2015-02-13 15:00:00,6.95,6.98,6.94,6.98,503600.0,2.6862,2.6978,2.6824,2.6978,503600.0
2015-02-13 15:10:00,6.98,7.0,6.97,7.0,746300.0,2.6978,2.7055,2.694,2.7055,746300.0
2015-02-13 15:20:00,7.0,7.0,6.98,7.0,831600.0,2.7055,2.7055,2.6978,2.7055,831600.0
2015-02-13 15:30:00,6.99,7.01,6.98,7.01,1308700.0,2.7017,2.7094,2.6978,2.7094,1308700.0
2015-02-13 15:40:00,7.0,7.01,6.95,6.96,1647600.0,2.7055,2.7094,2.6862,2.6901,1647600.0
2015-02-13 15:50:00,6.96,6.99,6.95,6.99,1765200.0,2.6901,2.7017,2.6862,2.7017,1765200.0
2015-02-17 09:30:00,7.08,7.13,6.93,6.95,2372800.0,2.7365,2.7558,2.6785,2.6862,2372800.0
2015-02-17 09:40:00,6.95,6.99,6.93,6.95,964500.0,2.6862,2.7017,2.6785,2.6862,964500.0
2015-02-17 09:50:00,6.94,6.94,6.84,6.89,1683100.0,2.6824,2.6824,2.6437,2.663,1683100.0
2015-02-17 10:00:00,6.88,6.89,6.8,6.82,1190200.0,2.6592,2.663,2.6282,2.636,1190200.0
2015-02-17 10:10:00,6.82,6.86,6.8,6.83,758600.0,2.636,2.6514,2.6282,2.6398,758600.0
2015-02-17 10:20:00,6.83,6.86,6.74,6.76,2100200.0,2.6398,2.6514,2.6051,2.6128,2100200.0
2015-02-17 10:30:00,6.76,6.85,6.74,6.81,948200.0,2.6128,2.6476,2.6051,2.6321,948200.0
2015-02-17 10:40:00,6.81,6.82,6.76,6.81,420900.0,2.6321,2.636,2.6128,2.6321,420900.0
2015-02-17 10:50:00,6.81,6.94,6.79,6.93,1265400.0,2.6321,2.6824,2.6244,2.6785,1265400.0
2015-02-17 11:00:00,6.93,6.95,6.88,6.91,836200.0,2.6785,2.6862,2.6592,2.6708,836200.0
2015-02-17 11:10:00,6.92,6.94,6.9,6.92,660300.0,2.6746,2.6824,2.6669,2.6746,660300.0
2015-02-17 11:20:00,6.92,6.94,6.9,6.93,524300.0,2.6746,2.6824,2.6669,2.6785,524300.0
2015-02-17 11:30:00,6.93,6.95,6.9,6.94,1364100.0,2.6785,2.6862,2.6669,2.6824,1364100.0
2015-02-17 11:40:00,6.94,6.98,6.93,6.95,697000.0,2.6824,2.6978,2.6785,2.6862,697000.0
2015-02-17 11:50:00,6.94,6.96,6.92,6.93,490000.0,2.6824,2.6901,2.6746,2.6785,490000.0
2015-02-17 12:00:00,6.93,6.95,6.92,6.93,409900.0,2.6785,2.6862,2.6746,2.6785,409900.0
2015-02-17 12:10:00,6.94,6.95,6.92,6.94,370200.0,2.6824,2.6862,2.6746,2.6824,370200.0
2015-02-17 12:20:00,6.95,6.99,6.93,6.98,607900.0,2.6862,2.7017,2.6785,2.6978,607900.0
2015-02-17 12:30:00,6.98,7.02,6.97,7.01,606100.0,2.6978,2.7133,2.694,2.7094,606100.0
2015-02-17 12:40:00,7.01,7.04,6.99,7.03,351900.0,2.7094,2.721,2.7017,2.7171,351900.0
2015-02-17 12:50:00,7.02,7.05,7.01,7.02,550000.0,2.7133,2.7249,2.7094,2.7133,550000.0
2015-02-17 13:00:00,7.02,7.07,7.01,7.05,619900.0,2.7133,2.7326,2.7094,2.7249,619900.0
2015-02-17 13:10:00,7.04,7.09,7.04,7.09,470700.0,2.721,2.7403,2.721,2.7403,470700.0
2015-02-17 13:20:00,7.09,7.09,7.06,7.09,701100.0,2.7403,2.7403,2.7287,2.7403,701100.0
2015-02-17 13:30:00,7.09,7.13,7.08,7.11,717900.0,2.7403,2.7558,2.7365,2.7481,717900.0
2015-02-17 13:40:00,7.12,7.13,7.1,7.13,574400.0,2.7519,2.7558,2.7442,2.7558,574400.0
2015-02-17 13:50:00,7.12,7.15,7.11,7.15,1045200.0,2.7519,2.7635,2.7481,2.7635,1045200.0
2015-02-17 14:00:00,7.15,7.16,7.12,7.14,666300.0,2.7635,2.7674,2.7519,2.7597,666300.0
2015-02-17 14:10:00,7.13,7.15,7.12,7.13,556700.0,2.7558,2.7635,2.7519,2.7558,556700.0
2015-02-17 14:20:00,7.14,7.16,7.09,7.11,1400100.0,2.7597,2.7674,2.7403,2.7481,1400100.0
2015-02-17 14:30:00,7.1,7.11,7.06,7.08,853100.0,2.7442,2.7481,2.7287,2.7365,853100.0
2015-02-17 14:40:00,7.08,7.1,7.07,7.08,555800.0,2.7365,2.7442,2.7326,2.7365,555800.0
2015-02-17 14:50:00,7.07,7.09,7.06,7.07,491100.0,2.7326,2.7403,2.7287,2.7326,491100.0
2015-02-17 15:00:00,7.07,7.09,7.05,7.08,444700.0,2.7326,2.7403,2.7249,2.7365,444700.0
2015-02-17 15:10:00,7.07,7.09,7.06,7.08,468700.0,2.7326,2.7403,2.7287,2.7365,468700.0
2015-02-17 15:20:00,7.08,7.1,7.07,7.1,529200.0,2.7365,2.7442,2.7326,2.7442,529200.0
2015-02-17 15:30:00,7.1,7.1,7.07,7.07,682500.0,2.7442,2.7442,2.7326,2.7326,682500.0
2015-02-17 15:40:00,7.08,7.11,7.06,7.1,852300.0,2.7365,2.7481,2.7287,2.7442,852300.0
2015-02-17 15:50:00,7.1,7.11,7.08,7.11,1927700.0,2.7442,2.7481,2.7365,2.7481,1927700.0
2015-02-18 09:30:00,7.02,7.08,6.87,6.97,2158000.0,2.7133,2.7365,2.6553,2.694,2158000.0
2015-02-18 09:40:00,6.97,7.09,6.96,7.03,1609200.0,2.694,2.7403,2.6901,2.7171,1609200.0
2015-02-18 09:50:00,7.03,7.04,6.93,6.99,1316600.0,2.7171,2.721,2.6785,2.7017,1316600.0
2015-02-18 10:00:00,6.98,7.04,6.98,7.03,1192800.0,2.6978,2.721,2.6978,2.7171,1192800.0
2015-02-18 10:10:00,7.03,7.09,7.02,7.08,976200.0,2.7171,2.7403,2.7133,2.7365,976200.0
2015-02-18 10:20:00,7.07,7.11,7.06,7.09,878500.0,2.7326,2.7481,2.7287,2.7403,878500.0
2015-02-18 10:30:00,7.08,7.11,7.03,7.07,797300.0,2.7365,2.7481,2.7171,2.7326,797300.0
2015-02-18 10:40:00,7.07,7.09,7.05,7.07,709100.0,2.7326,2.7403,2.7249,2.7326,709100.0
2015-02-18 10:50:00,7.08,7.14,7.07,7.13,1222200.0,2.7365,2.7597,2.7326,2.7558,1222200.0
2015-02-18 11:00:00,7.13,7.17,7.12,7.14,949500.0,2.7558,2.7713,2.7519,2.7597,949500.0
2015-02-18 11:10:00,7.14,7.16,7.12,7.12,709100.0,2.7597,2.7674,2.7519,2.7519,709100.0
2015-02-18 11:20:00,7.12,7.15,7.11,7.14,767000.0,2.7519,2.7635,2.7481,2.7597,767000.0
2015-02-18 11:30:00,7.13,7.15,7.09,7.11,567400.0,2.7558,2.7635,2.7403,2.7481,567400.0
2015-02-18 11:40:00,7.12,7.12,7.06,7.08,773800.0,2.7519,2.7519,2.7287,2.7365,773800.0
2015-02-18 11:50:00,7.08,7.08,7.02,7.05,770600.0,2.7365,2.7365,2.7133,2.7249,770600.0
2015-02-18 12:00:00,7.05,7.06,7.03,7.05,288700.0,2.7249,2.7287,2.7171,2.7249,288700.0
2015-02-18 12:10:00,7.06,7.06,6.99,7.02,633300.0,2.7287,2.7287,2.7017,2.7133,633300.0
2015-02-18 12:20:00,7.02,7.04,6.99,7.02,370300.0,2.7133,2.721,2.7017,2.7133,370300.0
2015-02-18 12:30:00,7.02,7.06,7.01,7.05,879200.0,2.7133,2.7287,2.7094,2.7249,879200.0
2015-02-18 12:40:00,7.05,7.06,7.02,7.05,630000.0,2.7249,2.7287,2.7133,2.7249,630000.0
2015-02-18 12:50:00,7.05,7.06,7.02,7.04,418500.0,2.7249,2.7287,2.7133,2.721,418500.0
2015-02-18 13:00:00,7.04,7.05,6.99,7.0,810700.0,2.721,2.7249,2.7017,2.7055,810700.0
2015-02-18 13:10:00,7.0,7.01,6.97,7.0,767200.0,2.7055,2.7094,2.694,2.7055,767200.0
2015-02-18 13:20:00,7.01,7.01,6.97,6.98,462300.0,2.7094,2.7094,2.694,2.6978,462300.0
2015-02-18 13:30:00,6.98,7.01,6.98,7.0,287300.0,2.6978,2.7094,2.6978,2.7055,287300.0
2015-02-18 13:40:00,7.0,7.0,6.96,6.98,887200.0,2.7055,2.7055,2.6901,2.6978,887200.0
2015-02-18 13:50:00,6.98,7.02,6.96,7.01,691400.0,2.6978,2.7133,2.6901,2.7094,691400.0
2015-02-18 14:00:00,7.02,7.09,6.96,7.02,1461900.0,2.7133,2.7403,2.6901,2.7133,1461900.0
2015-02-18 14:10:00,7.01,7.03,6.98,6.99,625900.0,2.7094,2.7171,2.6978,2.7017,625900.0
2015-02-18 14:20:00,6.99,7.01,6.92,6.93,1080400.0,2.7017,2.7094,2.6746,2.6785,1080400.0
2015-02-18 14:30:00,6.94,7.01,6.93,6.97,689900.0,2.6824,2.7094,2.6785,2.694,689900.0
2015-02-18 14:40:00,6.97,6.98,6.93,6.93,726100.0,2.694,2.6978,2.6785,2.6785,726100.0
2015-02-18 14:50:00,6.93,6.95,6.92,6.93,727700.0,2.6785,2.6862,2.6746,2.6785,727700.0
2015-02-18 15:00:00,6.94,6.95,6.92,6.93,857800.0,2.6824,2.6862,2.6746,2.6785,857800.0
2015-02-18 15:10:00,6.94,6.98,6.92,6.97,878300.0,2.6824,2.6978,2.6746,2.694,878300.0
2015-02-18 15:20:00,6.97,6.98,6.94,6.97,1138800.0,2.694,2.6978,2.6824,2.694,1138800.0
2015-02-18 15:30:00,6.97,6.97,6.94,6.96,807600.0,2.694,2.694,2.6824,2.6901,807600.0
2015-02-18 15:40:00,6.96,6.97,6.95,6.96,410600.0,2.6901,2.694,2.6862,2.6901,410600.0
2015-02-18 15:50:00,6.95,6.97,6.95,6.96,1104700.0,2.6862,2.694,2.6862,2.6901,1104700.0
2015-02-19 09:30:00,6.72,6.74,6.62,6.66,2607900.0,2.5973,2.6051,2.5587,2.5741,2607900.0
2015-02-19 09:40:00,6.66,6.68,6.62,6.66,2168700.0,2.5741,2.5819,2.5587,2.5741,2168700.0
2015-02-19 09:50:00,6.65,6.71,6.65,6.7,1615300.0,2.5703,2.5935,2.5703,2.5896,1615300.0
2015-02-19 10:00:00,6.7,6.74,6.66,6.71,1303700.0,2.5896,2.6051,2.5741,2.5935,1303700.0
2015-02-19 10:10:00,6.71,6.74,6.68,6.71,1180800.0,2.5935,2.6051,2.5819,2.5935,1180800.0
2015-02-19 10:20:00,6.7,6.73,6.69,6.7,755100.0,2.5896,2.6012,2.5857,2.5896,755100.0
2015-02-19 10:30:00,6.71,6.73,6.69,6.73,1361600.0,2.5935,2.6012,2.5857,2.6012,1361600.0
2015-02-19 10:40:00,6.72,6.75,6.7,6.72,448500.0,2.5973,2.6089,2.5896,2.5973,448500.0
2015-02-19 10:50:00,6.72,6.74,6.71,6.74,420200.0,2.5973,2.6051,2.5935,2.6051,420200.0
2015-02-19 11:00:00,6.74,6.8,6.73,6.76,1118700.0,2.6051,2.6282,2.6012,2.6128,1118700.0
2015-02-19 11:10:00,6.76,6.79,6.73,6.78,825300.0,2.6128,2.6244,2.6012,2.6205,825300.0
2015-02-19 11:20:00,6.78,6.79,6.75,6.77,406000.0,2.6205,2.6244,2.6089,2.6166,406000.0
2015-02-19 11:30:00,6.76,6.82,6.76,6.79,729800.0,2.6128,2.636,2.6128,2.6244,729800.0
2015-02-19 11:40:00,6.79,6.85,6.79,6.81,1604100.0,2.6244,2.6476,2.6244,2.6321,1604100.0
2015-02-19 11:50:00,6.8,6.81,6.77,6.79,665600.0,2.6282,2.6321,2.6166,2.6244,665600.0
2015-02-19 12:00:00,6.79,6.8,6.76,6.78,701900.0,2.6244,2.6282,2.6128,2.6205,701900.0
2015-02-19 12:10:00,6.78,6.79,6.76,6.76,776800.0,2.6205,2.6244,2.6128,2.6128,776800.0
2015-02-19 12:20:00,6.76,6.78,6.74,6.74,537600.0,2.6128,2.6205,2.6051,2.6051,537600.0
2015-02-19 12:30:00,6.74,6.77,6.72,6.75,707000.0,2.6051,2.6166,2.5973,2.6089,707000.0
2015-02-19 12:40:00,6.75,6.75,6.71,6.72,435200.0,2.6089,2.6089,2.5935,2.5973,435200.0
2015-02-19 12:50:00,6.72,6.74,6.71,6.72,924400.0,2.5973,2.6051,2.5935,2.5973,924400.0
2015-02-19 13:00:00,6.72,6.75,6.71,6.72,901900.0,2.5973,2.6089,2.5935,2.5973,901900.0
2015-02-19 13:10:00,6.73,6.74,6.7,6.73,632600.0,2.6012,2.6051,2.5896,2.6012,632600.0
2015-02-19 13:20:00,6.73,6.74,6.71,6.73,315300.0,2.6012,2.6051,2.5935,2.6012,315300.0
2015-02-19 13:30:00,6.74,6.75,6.72,6.74,278000.0,2.6051,2.6089,2.5973,2.6051,278000.0
2015-02-19 13:40:00,6.75,6.75,6.71,6.72,571100.0,2.6089,2.6089,2.5935,2.5973,571100.0
2015-02-19 13:50:00,6.72,6.73,6.7,6.71,483200.0,2.5973,2.6012,2.5896,2.5935,483200.0
2015-02-19 14:00:00,6.71,6.73,6.68,6.68,1467100.0,2.5935,2.6012,2.5819,2.5819,1467100.0
2015-02-19 14:10:00,6.68,6.71,6.66,6.7,938100.0,2.5819,2.5935,2.5741,2.5896,938100.0
2015-02-19 14:20:00,6.7,6.72,6.69,6.71,436800.0,2.5896,2.5973,2.5857,2.5935,436800.0
2015-02-19 14:30:00,6.71,6.72,6.68,6.69,1263100.0,2.5935,2.5973,2.5819,2.5857,1263100.0
2015-02-19 14:40:00,6.69,6.7,6.68,6.68,458400.0,2.5857,2.5896,2.5819,2.5819,458400.0
2015-02-19 14:50:00,6.68,6.69,6.67,6.68,477700.0,2.5819,2.5857,2.578,2.5819,477700.0
2015-02-19 15:00:00,6.68,6.68,6.67,6.68,349200.0,2.5819,2.5819,2.578,2.5819,349200.0
2015-02-19 15:10:00,6.68,6.69,6.66,6.67,508700.0,2.5819,2.5857,2.5741,2.578,508700.0
2015-02-19 15:20:00,6.67,6.7,6.67,6.68,997000.0,2.578,2.5896,2.578,2.5819,997000.0
2015-02-19 15:30:00,6.68,6.68,6.65,6.65,2239600.0,2.5819,2.5819,2.5703,2.5703,2239600.0
2015-02-19 15:40:00,6.65,6.66,6.63,6.63,1987500.0,2.5703,2.5741,2.5625,2.5625,1987500.0
2015-02-19 15:50:00,6.64,6.64,6.6,6.63,3342400.0,2.5664,2.5664,2.5509,2.5625,3342400.0
2015-02-20 09:30:00,6.61,6.63,6.57,6.57,1175100.0,2.5548,2.5625,2.5393,2.5393,1175100.0
2015-02-20 09:40:00,6.57,6.62,6.53,6.61,1954100.0,2.5393,2.5587,2.5239,2.5548,1954100.0
2015-02-20 09:50:00,6.61,6.62,6.58,6.61,967100.0,2.5548,2.5587,2.5432,2.5548,967100.0
2015-02-20 10:00:00,6.6,6.65,6.58,6.64,1313700.0,2.5509,2.5703,2.5432,2.5664,1313700.0
2015-02-20 10:10:00,6.64,6.7,6.63,6.65,1563200.0,2.5664,2.5896,2.5625,2.5703,1563200.0
2015-02-20 10:20:00,6.65,6.69,6.64,6.65,879300.0,2.5703,2.5857,2.5664,2.5703,879300.0
2015-02-20 10:30:00,6.64,6.67,6.62,6.64,658200.0,2.5664,2.578,2.5587,2.5664,658200.0
2015-02-20 10:40:00,6.65,6.66,6.62,6.64,558600.0,2.5703,2.5741,2.5587,2.5664,558600.0
2015-02-20 10:50:00,6.63,6.64,6.6,6.62,738200.0,2.5625,2.5664,2.5509,2.5587,738200.0
2015-02-20 11:00:00,6.62,6.64,6.61,6.61,374700.0,2.5587,2.5664,2.5548,2.5548,374700.0
2015-02-20 11:10:00,6.62,6.64,6.61,6.62,386500.0,2.5587,2.5664,2.5548,2.5587,386500.0
2015-02-20 11:20:00,6.62,6.65,6.61,6.63,419800.0,2.5587,2.5703,2.5548,2.5625,419800.0
2015-02-20 11:30:00,6.63,6.65,6.61,6.62,566600.0,2.5625,2.5703,2.5548,2.5587,566600.0
2015-02-20 11:40:00,6.61,6.63,6.58,6.59,1128600.0,2.5548,2.5625,2.5432,2.5471,1128600.0
2015-02-20 11:50:00,6.6,6.62,6.59,6.6,459100.0,2.5509,2.5587,2.5471,2.5509,459100.0
2015-02-20 12:00:00,6.61,6.61,6.58,6.59,364000.0,2.5548,2.5548,2.5432,2.5471,364000.0
2015-02-20 12:10:00,6.59,6.6,6.56,6.57,750000.0,2.5471,2.5509,2.5355,2.5393,750000.0
2015-02-20 12:20:00,6.57,6.58,6.53,6.53,908700.0,2.5393,2.5432,2.5239,2.5239,908700.0
2015-02-20 12:30:00,6.53,6.62,6.53,6.58,2498800.0,2.5239,2.5587,2.5239,2.5432,2498800.0
2015-02-20 12:40:00,6.59,6.63,6.58,6.59,554800.0,2.5471,2.5625,2.5432,2.5471,554800.0
2015-02-20 12:50:00,6.58,6.59,6.53,6.54,526300.0,2.5432,2.5471,2.5239,2.5278,526300.0
2015-02-20 13:00:00,6.55,6.57,6.53,6.55,928600.0,2.5316,2.5393,2.5239,2.5316,928600.0
2015-02-20 13:10:00,6.54,6.6,6.53,6.59,423200.0,2.5278,2.5509,2.5239,2.5471,423200.0
2015-02-20 13:20:00,6.59,6.62,6.58,6.6,406100.0,2.5471,2.5587,2.5432,2.5509,406100.0
2015-02-20 13:30:00,6.6,6.65,6.59,6.65,665700.0,2.5509,2.5703,2.5471,2.5703,665700.0
2015-02-20 13:40:00,6.65,6.65,6.61,6.62,582500.0,2.5703,2.5703,2.5548,2.5587,582500.0
2015-02-20 13:50:00,6.62,6.63,6.58,6.61,604300.0,2.5587,2.5625,2.5432,2.5548,604300.0
2015-02-20 14:00:00,6.62,6.63,6.59,6.61,417800.0,2.5587,2.5625,2.5471,2.5548,417800.0
2015-02-20 14:10:00,6.61,6.62,6.6,6.61,378600.0,2.5548,2.5587,2.5509,2.5548,378600.0
2015-02-20 14:20:00,6.61,6.63,6.59,6.62,585500.0,2.5548,2.5625,2.5471,2.5587,585500.0
2015-02-20 14:30:00,6.61,6.62,6.6,6.61,952600.0,2.5548,2.5587,2.5509,2.5548,952600.0
2015-02-20 14:40:00,6.62,6.62,6.6,6.6,488300.0,2.5587,2.5587,2.5509,2.5509,488300.0
2015-02-20 14:50:00,6.6,6.63,6.6,6.62,790800.0,2.5509,2.5625,2.5509,2.5587,790800.0
2015-02-20 15:00:00,6.62,6.64,6.61,6.64,515000.0,2.5587,2.5664,2.5548,2.5664,515000.0
2015-02-20 15:10:00,6.64,6.65,6.63,6.64,416900.0,2.5664,2.5703,2.5625,2.5664,416900.0
2015-02-20 15:20:00,6.64,6.65,6.63,6.64,267200.0,2.5664,2.5703,2.5625,2.5664,267200.0
2015-02-20 15:30:00,6.65,6.68,6.63,6.67,1592800.0,2.5703,2.5819,2.5625,2.578,1592800.0
2015-02-20 15:40:00,6.67,6.67,6.65,6.66,708000.0,2.578,2.578,2.5703,2.5741,708000.0
2015-02-20 15:50:00,6.66,6.66,6.65,6.66,1206800.0,2.5741,2.5741,2.5703,2.5741,1206800.0
2015-02-23 09:30:00,6.53,6.58,6.47,6.49,1827200.0,2.5239,2.5432,2.5007,2.5084,1827200.0
2015-02-23 09:40:00,6.48,6.53,6.46,6.51,1468400.0,2.5046,2.5239,2.4968,2.5162,1468400.0
2015-02-23 09:50:00,6.51,6.56,6.49,6.54,963600.0,2.5162,2.5355,2.5084,2.5278,963600.0
2015-02-23 10:00:00,6.54,6.57,6.52,6.54,968700.0,2.5278,2.5393,2.52,2.5278,968700.0
2015-02-23 10:10:00,6.54,6.55,6.48,6.5,876600.0,2.5278,2.5316,2.5046,2.5123,876600.0
2015-02-23 10:20:00,6.5,6.53,6.5,6.52,415800.0,2.5123,2.5239,2.5123,2.52,415800.0
2015-02-23 10:30:00,6.52,6.54,6.5,6.53,883300.0,2.52,2.5278,2.5123,2.5239,883300.0
2015-02-23 10:40:00,6.53,6.53,6.49,6.51,472800.0,2.5239,2.5239,2.5084,2.5162,472800.0
2015-02-23 10:50:00,6.52,6.56,6.5,6.54,557500.0,2.52,2.5355,2.5123,2.5278,557500.0
2015-02-23 11:00:00,6.54,6.56,6.53,6.54,541500.0,2.5278,2.5355,2.5239,2.5278,541500.0
2015-02-23 11:10:00,6.54,6.54,6.51,6.54,528100.0,2.5278,2.5278,2.5162,2.5278,528100.0
2015-02-23 11:20:00,6.54,6.55,6.51,6.55,668900.0,2.5278,2.5316,2.5162,2.5316,668900.0
2015-02-23 11:30:00,6.54,6.56,6.51,6.52,814900.0,2.5278,2.5355,2.5162,2.52,814900.0
2015-02-23 11:40:00,6.52,6.54,6.51,6.51,728400.0,2.52,2.5278,2.5162,2.5162,728400.0
2015-02-23 11:50:00,6.52,6.52,6.49,6.5,490000.0,2.52,2.52,2.5084,2.5123,490000.0
2015-02-23 12:00:00,6.5,6.51,6.48,6.5,518800.0,2.5123,2.5162,2.5046,2.5123,518800.0
2015-02-23 12:10:00,6.5,6.51,6.48,6.49,546900.0,2.5123,2.5162,2.5046,2.5084,546900.0
2015-02-23 12:20:00,6.49,6.5,6.47,6.49,561800.0,2.5084,2.5123,2.5007,2.5084,561800.0
2015-02-23 12:30:00,6.49,6.53,6.48,6.5,864500.0,2.5084,2.5239,2.5046,2.5123,864500.0
2015-02-23 12:40:00,6.49,6.49,6.46,6.47,628500.0,2.5084,2.5084,2.4968,2.5007,628500.0
2015-02-23 12:50:00,6.47,6.49,6.46,6.48,402800.0,2.5007,2.5084,2.4968,2.5046,402800.0
2015-02-23 13:00:00,6.48,6.49,6.45,6.46,400800.0,2.5046,2.5084,2.493,2.4968,400800.0
2015-02-23 13:10:00,6.47,6.47,6.43,6.44,780200.0,2.5007,2.5007,2.4852,2.4891,780200.0
2015-02-23 13:20:00,6.44,6.46,6.41,6.43,1086700.0,2.4891,2.4968,2.4775,2.4852,1086700.0
2015-02-23 13:30:00,6.43,6.55,6.42,6.53,1530300.0,2.4852,2.5316,2.4814,2.5239,1530300.0
2015-02-23 13:40:00,6.54,6.56,6.51,6.53,1034300.0,2.5278,2.5355,2.5162,2.5239,1034300.0
2015-02-23 13:50:00,6.53,6.56,6.51,6.54,861100.0,2.5239,2.5355,2.5162,2.5278,861100.0
2015-02-23 14:00:00,6.55,6.55,6.48,6.49,891100.0,2.5316,2.5316,2.5046,2.5084,891100.0
2015-02-23 14:10:00,6.49,6.51,6.48,6.51,381600.0,2.5084,2.5162,2.5046,2.5162,381600.0
2015-02-23 14:20:00,6.51,6.52,6.5,6.51,191900.0,2.5162,2.52,2.5123,2.5162,191900.0
2015-02-23 14:30:00,6.51,6.52,6.45,6.46,952000.0,2.5162,2.52,2.493,2.4968,952000.0
2015-02-23 14:40:00,6.46,6.48,6.45,6.47,268600.0,2.4968,2.5046,2.493,2.5007,268600.0
2015-02-23 14:50:00,6.47,6.5,6.46,6.49,294600.0,2.5007,2.5123,2.4968,2.5084,294600.0
2015-02-23 15:00:00,6.49,6.49,6.46,6.48,601700.0,2.5084,2.5084,2.4968,2.5046,601700.0
2015-02-23 15:10:00,6.47,6.51,6.46,6.5,506700.0,2.5007,2.5162,2.4968,2.5123,506700.0
2015-02-23 15:20:00,6.49,6.5,6.47,6.5,658100.0,2.5084,2.5123,2.5007,2.5123,658100.0
2015-02-23 15:30:00,6.49,6.51,6.48,6.49,706100.0,2.5084,2.5162,2.5046,2.5084,706100.0
2015-02-23 15:40:00,6.49,6.51,6.48,6.49,510400.0,2.5084,2.5162,2.5046,2.5084,510400.0
2015-02-23 15:50:00,6.49,6.5,6.48,6.49,1202800.0,2.5084,2.5123,2.5046,2.5084,1202800.0
2015-02-24 09:30:00,6.59,6.64,6.57,6.6,1500600.0,2.5471,2.5664,2.5393,2.5509,1500600.0
2015-02-24 09:40:00,6.61,6.66,6.59,6.61,1314700.0,2.5548,2.5741,2.5471,2.5548,1314700.0
2015-02-24 09:50:00,6.61,6.65,6.59,6.6,1002700.0,2.5548,2.5703,2.5471,2.5509,1002700.0
2015-02-24 10:00:00,6.61,6.63,6.56,6.61,1439200.0,2.5548,2.5625,2.5355,2.5548,1439200.0
2015-02-24 10:10:00,6.62,6.65,6.61,6.64,849000.0,2.5587,2.5703,2.5548,2.5664,849000.0
2015-02-24 10:20:00,6.64,6.69,6.63,6.68,978400.0,2.5664,2.5857,2.5625,2.5819,978400.0
2015-02-24 10:30:00,6.67,6.75,6.67,6.74,1317100.0,2.578,2.6089,2.578,2.6051,1317100.0
2015-02-24 10:40:00,6.74,6.82,6.73,6.78,1740200.0,2.6051,2.636,2.6012,2.6205,1740200.0
2015-02-24 10:50:00,6.79,6.79,6.75,6.78,707000.0,2.6244,2.6244,2.6089,2.6205,707000.0
2015-02-24 11:00:00,6.78,6.88,6.77,6.87,1755600.0,2.6205,2.6592,2.6166,2.6553,1755600.0
2015-02-24 11:10:00,6.87,6.88,6.82,6.84,1157600.0,2.6553,2.6592,2.636,2.6437,1157600.0
2015-02-24 11:20:00,6.84,6.86,6.8,6.81,751900.0,2.6437,2.6514,2.6282,2.6321,751900.0
2015-02-24 11:30:00,6.81,6.82,6.76,6.82,676000.0,2.6321,2.636,2.6128,2.636,676000.0
2015-02-24 11:40:00,6.82,6.82,6.79,6.79,473700.0,2.636,2.636,2.6244,2.6244,473700.0
2015-02-24 11:50:00,6.8,6.85,6.8,6.82,450000.0,2.6282,2.6476,2.6282,2.636,450000.0
2015-02-24 12:00:00,6.81,6.82,6.79,6.81,340400.0,2.6321,2.636,2.6244,2.6321,340400.0
2015-02-24 12:10:00,6.81,6.82,6.78,6.79,414700.0,2.6321,2.636,2.6205,2.6244,414700.0
2015-02-24 12:20:00,6.78,6.8,6.78,6.79,402900.0,2.6205,2.6282,2.6205,2.6244,402900.0
2015-02-24 12:30:00,6.8,6.8,6.75,6.77,511200.0,2.6282,2.6282,2.6089,2.6166,511200.0
2015-02-24 12:40:00,6.78,6.8,6.75,6.8,510200.0,2.6205,2.6282,2.6089,2.6282,510200.0
2015-02-24 12:50:00,6.79,6.8,6.78,6.8,252500.0,2.6244,2.6282,2.6205,2.6282,252500.0
2015-02-24 13:00:00,6.79,6.82,6.79,6.8,371900.0,2.6244,2.636,2.6244,2.6282,371900.0
2015-02-24 13:10:00,6.8,6.82,6.78,6.78,316400.0,2.6282,2.636,2.6205,2.6205,316400.0
2015-02-24 13:20:00,6.78,6.8,6.77,6.79,203700.0,2.6205,2.6282,2.6166,2.6244,203700.0
2015-02-24 13:30:00,6.79,6.81,6.78,6.81,306600.0,2.6244,2.6321,2.6205,2.6321,306600.0
2015-02-24 13:40:00,6.8,6.81,6.78,6.79,553300.0,2.6282,2.6321,2.6205,2.6244,553300.0
2015-02-24 13:50:00,6.79,6.8,6.76,6.77,629800.0,2.6244,2.6282,2.6128,2.6166,629800.0
2015-02-24 14:00:00,6.77,6.79,6.76,6.78,747000.0,2.6166,2.6244,2.6128,2.6205,747000.0
2015-02-24 14:10:00,6.78,6.79,6.75,6.76,645200.0,2.6205,2.6244,2.6089,2.6128,645200.0
2015-02-24 14:20:00,6.77,6.8,6.75,6.79,629700.0,2.6166,2.6282,2.6089,2.6244,629700.0
2015-02-24 14:30:00,6.79,6.82,6.78,6.81,631600.0,2.6244,2.636,2.6205,2.6321,631600.0
2015-02-24 14:40:00,6.82,6.82,6.79,6.8,484800.0,2.636,2.636,2.6244,2.6282,484800.0
2015-02-24 14:50:00,6.8,6.84,6.79,6.83,519200.0,2.6282,2.6437,2.6244,2.6398,519200.0
2015-02-24 15:00:00,6.84,6.85,6.83,6.85,1196000.0,2.6437,2.6476,2.6398,2.6476,1196000.0
2015-02-24 15:10:00,6.85,6.86,6.82,6.86,544600.0,2.6476,2.6514,2.636,2.6514,544600.0
2015-02-24 15:20:00,6.86,6.87,6.84,6.85,399000.0,2.6514,2.6553,2.6437,2.6476,399000.0
2015-02-24 15:30:00,6.86,6.86,6.84,6.86,743800.0,2.6514,2.6514,2.6437,2.6514,743800.0
2015-02-24 15:40:00,6.85,6.87,6.84,6.86,1090400.0,2.6476,2.6553,2.6437,2.6514,1090400.0
2015-02-24 15:50:00,6.86,6.87,6.84,6.87,1419300.0,2.6514,2.6553,2.6437,2.6553,1419300.0
2015-02-25 09:30:00,6.31,6.43,6.3,6.33,7858500.0,2.4389,2.4852,2.435,2.4466,7858500.0
2015-02-25 09:40:00,6.33,6.37,6.26,6.31,5219800.0,2.4466,2.462,2.4195,2.4389,5219800.0
2015-02-25 09:50:00,6.3,6.32,6.28,6.29,2631700.0,2.435,2.4427,2.4273,2.4311,2631700.0
2015-02-25 10:00:00,6.29,6.32,6.28,6.29,2367200.0,2.4311,2.4427,2.4273,2.4311,2367200.0
2015-02-25 10:10:00,6.28,6.3,6.27,6.29,1515600.0,2.4273,2.435,2.4234,2.4311,1515600.0
2015-02-25 10:20:00,6.29,6.32,6.28,6.3,1526000.0,2.4311,2.4427,2.4273,2.435,1526000.0
2015-02-25 10:30:00,6.3,6.31,6.27,6.3,1898400.0,2.435,2.4389,2.4234,2.435,1898400.0
2015-02-25 10:40:00,6.29,6.32,6.28,6.29,1531500.0,2.4311,2.4427,2.4273,2.4311,1531500.0
2015-02-25 10:50:00,6.28,6.32,6.28,6.29,1440200.0,2.4273,2.4427,2.4273,2.4311,1440200.0
2015-02-25 11:00:00,6.3,6.34,6.29,6.32,1774000.0,2.435,2.4505,2.4311,2.4427,1774000.0
2015-02-25 11:10:00,6.32,6.35,6.31,6.35,1714300.0,2.4427,2.4543,2.4389,2.4543,1714300.0
2015-02-25 11:20:00,6.34,6.38,6.33,6.35,1754800.0,2.4505,2.4659,2.4466,2.4543,1754800.0
2015-02-25 11:30:00,6.35,6.37,6.33,6.37,1072100.0,2.4543,2.462,2.4466,2.462,1072100.0
2015-02-25 11:40:00,6.37,6.39,6.36,6.38,911700.0,2.462,2.4698,2.4582,2.4659,911700.0
2015-02-25 11:50:00,6.37,6.39,6.35,6.35,1480900.0,2.462,2.4698,2.4543,2.4543,1480900.0
2015-02-25 12:00:00,6.35,6.39,6.35,6.39,1542600.0,2.4543,2.4698,2.4543,2.4698,1542600.0
2015-02-25 12:10:00,6.39,6.42,6.38,6.42,1334900.0,2.4698,2.4814,2.4659,2.4814,1334900.0
2015-02-25 12:20:00,6.41,6.42,6.36,6.38,650000.0,2.4775,2.4814,2.4582,2.4659,650000.0
2015-02-25 12:30:00,6.38,6.38,6.37,6.38,290800.0,2.4659,2.4659,2.462,2.4659,290800.0
2015-02-25 12:40:00,6.38,6.39,6.37,6.38,825500.0,2.4659,2.4698,2.462,2.4659,825500.0
2015-02-25 12:50:00,6.38,6.38,6.36,6.36,973700.0,2.4659,2.4659,2.4582,2.4582,973700.0
2015-02-25 13:00:00,6.37,6.38,6.36,6.38,1397300.0,2.462,2.4659,2.4582,2.4659,1397300.0
2015-02-25 13:10:00,6.38,6.38,6.35,6.35,856900.0,2.4659,2.4659,2.4543,2.4543,856900.0
2015-02-25 13:20:00,6.36,6.36,6.33,6.34,1611700.0,2.4582,2.4582,2.4466,2.4505,1611700.0
2015-02-25 13:30:00,6.34,6.4,6.33,6.39,1155600.0,2.4505,2.4736,2.4466,2.4698,1155600.0
2015-02-25 13:40:00,6.38,6.39,6.37,6.38,606300.0,2.4659,2.4698,2.462,2.4659,606300.0
2015-02-25 13:50:00,6.38,6.39,6.35,6.39,1031700.0,2.4659,2.4698,2.4543,2.4698,1031700.0
2015-02-25 14:00:00,6.39,6.43,6.38,6.41,1643900.0,2.4698,2.4852,2.4659,2.4775,1643900.0
2015-02-25 14:10:00,6.42,6.48,6.41,6.47,1566900.0,2.4814,2.5046,2.4775,2.5007,1566900.0
2015-02-25 14:20:00,6.46,6.47,6.45,6.47,687800.0,2.4968,2.5007,2.493,2.5007,687800.0
2015-02-25 14:30:00,6.46,6.48,6.45,6.46,1067400.0,2.4968,2.5046,2.493,2.4968,1067400.0
2015-02-25 14:40:00,6.46,6.48,6.45,6.46,1371300.0,2.4968,2.5046,2.493,2.4968,1371300.0
2015-02-25 14:50:00,6.46,6.46,6.43,6.46,908500.0,2.4968,2.4968,2.4852,2.4968,908500.0
2015-02-25 15:00:00,6.46,6.47,6.44,6.44,851400.0,2.4968,2.5007,2.4891,2.4891,851400.0
2015-02-25 15:10:00,6.44,6.46,6.44,6.46,481500.0,2.4891,2.4968,2.4891,2.4968,481500.0
2015-02-25 15:20:00,6.46,6.5,6.45,6.48,1722600.0,2.4968,2.5123,2.493,2.5046,1722600.0
2015-02-25 15:30:00,6.48,6.49,6.45,6.47,925700.0,2.5046,2.5084,2.493,2.5007,925700.0
2015-02-25 15:40:00,6.46,6.48,6.45,6.45,983500.0,2.4968,2.5046,2.493,2.493,983500.0
2015-02-25 15:50:00,6.45,6.48,6.45,6.47,1959700.0,2.493,2.5046,2.493,2.5007,1959700.0
2015-02-26 09:30:00,6.4,6.44,6.38,6.41,1734100.0,2.4736,2.4891,2.4659,2.4775,1734100.0
2015-02-26 09:40:00,6.41,6.43,6.36,6.41,1012600.0,2.4775,2.4852,2.4582,2.4775,1012600.0
2015-02-26 09:50:00,6.4,6.41,6.35,6.36,1137500.0,2.4736,2.4775,2.4543,2.4582,1137500.0
2015-02-26 10:00:00,6.37,6.39,6.35,6.39,859900.0,2.462,2.4698,2.4543,2.4698,859900.0
2015-02-26 10:10:00,6.39,6.4,6.36,6.37,641600.0,2.4698,2.4736,2.4582,2.462,641600.0
2015-02-26 10:20:00,6.37,6.38,6.35,6.35,773100.0,2.462,2.4659,2.4543,2.4543,773100.0
2015-02-26 10:30:00,6.35,6.36,6.31,6.33,1324700.0,2.4543,2.4582,2.4389,2.4466,1324700.0
2015-02-26 10:40:00,6.33,6.35,6.31,6.34,947800.0,2.4466,2.4543,2.4389,2.4505,947800.0
2015-02-26 10:50:00,6.35,6.37,6.34,6.34,321800.0,2.4543,2.462,2.4505,2.4505,321800.0
2015-02-26 11:00:00,6.34,6.37,6.34,6.37,213800.0,2.4505,2.462,2.4505,2.462,213800.0
2015-02-26 11:10:00,6.37,6.37,6.33,6.36,588500.0,2.462,2.462,2.4466,2.4582,588500.0
2015-02-26 11:20:00,6.36,6.37,6.35,6.36,238000.0,2.4582,2.462,2.4543,2.4582,238000.0
2015-02-26 11:30:00,6.36,6.38,6.34,6.36,556000.0,2.4582,2.4659,2.4505,2.4582,556000.0
2015-02-26 11:40:00,6.36,6.37,6.34,6.35,410300.0,2.4582,2.462,2.4505,2.4543,410300.0
2015-02-26 11:50:00,6.35,6.37,6.34,6.35,485500.0,2.4543,2.462,2.4505,2.4543,485500.0
2015-02-26 12:00:00,6.36,6.36,6.34,6.34,300200.0,2.4582,2.4582,2.4505,2.4505,300200.0
2015-02-26 12:10:00,6.35,6.36,6.33,6.34,451100.0,2.4543,2.4582,2.4466,2.4505,451100.0
2015-02-26 12:20:00,6.34,6.37,6.33,6.37,840200.0,2.4505,2.462,2.4466,2.462,840200.0
2015-02-26 12:30:00,6.37,6.37,6.35,6.37,309700.0,2.462,2.462,2.4543,2.462,309700.0
2015-02-26 12:40:00,6.36,6.37,6.35,6.36,336400.0,2.4582,2.462,2.4543,2.4582,336400.0
2015-02-26 12:50:00,6.36,6.37,6.35,6.36,268200.0,2.4582,2.462,2.4543,2.4582,268200.0
2015-02-26 13:00:00,6.37,6.37,6.34,6.36,419800.0,2.462,2.462,2.4505,2.4582,419800.0
2015-02-26 13:10:00,6.36,6.36,6.33,6.35,599900.0,2.4582,2.4582,2.4466,2.4543,599900.0
2015-02-26 13:20:00,6.34,6.35,6.32,6.33,550200.0,2.4505,2.4543,2.4427,2.4466,550200.0
2015-02-26 13:30:00,6.34,6.36,6.33,6.34,498000.0,2.4505,2.4582,2.4466,2.4505,498000.0
2015-02-26 13:40:00,6.34,6.35,6.32,6.32,641400.0,2.4505,2.4543,2.4427,2.4427,641400.0
2015-02-26 13:50:00,6.33,6.34,6.31,6.34,689100.0,2.4466,2.4505,2.4389,2.4505,689100.0
2015-02-26 14:00:00,6.34,6.36,6.32,6.33,1283500.0,2.4505,2.4582,2.4427,2.4466,1283500.0
2015-02-26 14:10:00,6.33,6.34,6.31,6.33,562800.0,2.4466,2.4505,2.4389,2.4466,562800.0
2015-02-26 14:20:00,6.32,6.34,6.31,6.32,626900.0,2.4427,2.4505,2.4389,2.4427,626900.0
2015-02-26 14:30:00,6.31,6.32,6.28,6.31,1880800.0,2.4389,2.4427,2.4273,2.4389,1880800.0
2015-02-26 14:40:00,6.31,6.36,6.31,6.36,902400.0,2.4389,2.4582,2.4389,2.4582,902400.0
2015-02-26 14:50:00,6.36,6.37,6.35,6.37,922100.0,2.4582,2.462,2.4543,2.462,922100.0
2015-02-26 15:00:00,6.37,6.37,6.33,6.35,497500.0,2.462,2.462,2.4466,2.4543,497500.0
2015-02-26 15:10:00,6.35,6.35,6.32,6.33,550800.0,2.4543,2.4543,2.4427,2.4466,550800.0
2015-02-26 15:20:00,6.33,6.33,6.29,6.29,546700.0,2.4466,2.4466,2.4311,2.4311,546700.0
2015-02-26 15:30:00,6.29,6.32,6.29,6.31,731100.0,2.4311,2.4427,2.4311,2.4389,731100.0
2015-02-26 15:40:00,6.31,6.31,6.29,6.29,1258300.0,2.4389,2.4389,2.4311,2.4311,1258300.0
2015-02-26 15:50:00,6.29,6.3,6.27,6.28,2255000.0,2.4311,2.435,2.4234,2.4273,2255000.0
2015-02-27 09:30:00,6.4,6.48,6.38,6.45,1633200.0,2.4736,2.5046,2.4659,2.493,1633200.0
2015-02-27 09:40:00,6.45,6.47,6.41,6.43,918700.0,2.493,2.5007,2.4775,2.4852,918700.0
2015-02-27 09:50:00,6.42,6.44,6.4,6.44,827400.0,2.4814,2.4891,2.4736,2.4891,827400.0
2015-02-27 10:00:00,6.44,6.44,6.41,6.43,825800.0,2.4891,2.4891,2.4775,2.4852,825800.0
2015-02-27 10:10:00,6.43,6.44,6.41,6.43,566000.0,2.4852,2.4891,2.4775,2.4852,566000.0
2015-02-27 10:20:00,6.42,6.43,6.4,6.42,836500.0,2.4814,2.4852,2.4736,2.4814,836500.0
2015-02-27 10:30:00,6.42,6.45,6.41,6.44,1180800.0,2.4814,2.493,2.4775,2.4891,1180800.0
2015-02-27 10:40:00,6.45,6.51,6.44,6.5,1773200.0,2.493,2.5162,2.4891,2.5123,1773200.0
2015-02-27 10:50:00,6.5,6.54,6.5,6.54,1379200.0,2.5123,2.5278,2.5123,2.5278,1379200.0
2015-02-27 11:00:00,6.54,6.6,6.53,6.59,1970100.0,2.5278,2.5509,2.5239,2.5471,1970100.0
2015-02-27 11:10:00,6.6,6.7,6.6,6.64,2562300.0,2.5509,2.5896,2.5509,2.5664,2562300.0
2015-02-27 11:20:00,6.64,6.65,6.58,6.6,1113200.0,2.5664,2.5703,2.5432,2.5509,1113200.0
2015-02-27 11:30:00,6.6,6.65,6.59,6.63,1434300.0,2.5509,2.5703,2.5471,2.5625,1434300.0
2015-02-27 11:40:00,6.63,6.65,6.61,6.64,977000.0,2.5625,2.5703,2.5548,2.5664,977000.0
2015-02-27 11:50:00,6.64,6.65,6.6,6.61,1053300.0,2.5664,2.5703,2.5509,2.5548,1053300.0
2015-02-27 12:00:00,6.61,6.64,6.6,6.63,386400.0,2.5548,2.5664,2.5509,2.5625,386400.0
2015-02-27 12:10:00,6.64,6.65,6.62,6.64,511600.0,2.5664,2.5703,2.5587,2.5664,511600.0
2015-02-27 12:20:00,6.64,6.64,6.63,6.64,162300.0,2.5664,2.5664,2.5625,2.5664,162300.0
2015-02-27 12:30:00,6.64,6.65,6.63,6.64,456300.0,2.5664,2.5703,2.5625,2.5664,456300.0
2015-02-27 12:40:00,6.64,6.67,6.63,6.67,545100.0,2.5664,2.578,2.5625,2.578,545100.0
2015-02-27 12:50:00,6.67,6.68,6.65,6.67,523500.0,2.578,2.5819,2.5703,2.578,523500.0
2015-02-27 13:00:00,6.67,6.68,6.65,6.67,543400.0,2.578,2.5819,2.5703,2.578,543400.0
2015-02-27 13:10:00,6.67,6.67,6.57,6.57,643000.0,2.578,2.578,2.5393,2.5393,643000.0
2015-02-27 13:20:00,6.57,6.6,6.56,6.6,454600.0,2.5393,2.5509,2.5355,2.5509,454600.0
2015-02-27 13:30:00,6.6,6.62,6.58,6.59,575000.0,2.5509,2.5587,2.5432,2.5471,575000.0
2015-02-27 13:40:00,6.59,6.61,6.57,6.6,475100.0,2.5471,2.5548,2.5393,2.5509,475100.0
2015-02-27 13:50:00,6.6,6.62,6.59,6.61,390600.0,2.5509,2.5587,2.5471,2.5548,390600.0
2015-02-27 14:00:00,6.61,6.61,6.59,6.61,361000.0,2.5548,2.5548,2.5471,2.5548,361000.0
2015-02-27 14:10:00,6.61,6.61,6.58,6.6,367300.0,2.5548,2.5548,2.5432,2.5509,367300.0
2015-02-27 14:20:00,6.6,6.66,6.59,6.65,776200.0,2.5509,2.5741,2.5471,2.5703,776200.0
2015-02-27 14:30:00,6.65,6.66,6.6,6.61,593800.0,2.5703,2.5741,2.5509,2.5548,593800.0
2015-02-27 14:40:00,6.61,6.63,6.59,6.63,426700.0,2.5548,2.5625,2.5471,2.5625,426700.0
2015-02-27 14:50:00,6.63,6.66,6.62,6.62,855100.0,2.5625,2.5741,2.5587,2.5587,855100.0
2015-02-27 15:00:00,6.63,6.64,6.61,6.63,913700.0,2.5625,2.5664,2.5548,2.5625,913700.0
2015-02-27 15:10:00,6.63,6.64,6.61,6.63,357400.0,2.5625,2.5664,2.5548,2.5625,357400.0
2015-02-27 15:20:00,6.64,6.65,6.61,6.64,1193900.0,2.5664,2.5703,2.5548,2.5664,1193900.0
2015-02-27 15:30:00,6.64,6.65,6.62,6.64,838000.0,2.5664,2.5703,2.5587,2.5664,838000.0
2015-02-27 15:40:00,6.65,6.65,6.63,6.64,681400.0,2.5703,2.5703,2.5625,2.5664,681400.0
2015-02-27 15:50:00,6.64,6.64,6.62,6.63,1996100.0,2.5664,2.5664,2.5587,2.5625,1996100.0
2015-03-02 09:30:00,6.62,6.63,6.53,6.57,2105400.0,2.5587,2.5625,2.5239,2.5393,2105400.0
2015-03-02 09:40:00,6.57,6.58,6.44,6.47,2724200.0,2.5393,2.5432,2.4891,2.5007,2724200.0
2015-03-02 09:50:00,6.47,6.47,6.36,6.38,2829300.0,2.5007,2.5007,2.4582,2.4659,2829300.0
2015-03-02 10:00:00,6.38,6.43,6.37,6.41,1595500.0,2.4659,2.4852,2.462,2.4775,1595500.0
2015-03-02 10:10:00,6.42,6.43,6.37,6.41,1547900.0,2.4814,2.4852,2.462,2.4775,1547900.0
2015-03-02 10:20:00,6.41,6.44,6.4,6.41,1358800.0,2.4775,2.4891,2.4736,2.4775,1358800.0
2015-03-02 10:30:00,6.42,6.43,6.38,6.39,815200.0,2.4814,2.4852,2.4659,2.4698,815200.0
2015-03-02 10:40:00,6.39,6.44,6.38,6.4,894600.0,2.4698,2.4891,2.4659,2.4736,894600.0
2015-03-02 10:50:00,6.4,6.46,6.4,6.46,1063100.0,2.4736,2.4968,2.4736,2.4968,1063100.0
2015-03-02 11:00:00,6.45,6.47,6.44,6.45,605000.0,2.493,2.5007,2.4891,2.493,605000.0
2015-03-02 11:10:00,6.45,6.46,6.42,6.45,1094800.0,2.493,2.4968,2.4814,2.493,1094800.0
2015-03-02 11:20:00,6.46,6.48,6.44,6.47,798400.0,2.4968,2.5046,2.4891,2.5007,798400.0
2015-03-02 11:30:00,6.46,6.47,6.43,6.44,488400.0,2.4968,2.5007,2.4852,2.4891,488400.0
2015-03-02 11:40:00,6.44,6.44,6.41,6.43,351000.0,2.4891,2.4891,2.4775,2.4852,351000.0
2015-03-02 11:50:00,6.43,6.44,6.41,6.41,371300.0,2.4852,2.4891,2.4775,2.4775,371300.0
2015-03-02 12:00:00,6.42,6.43,6.41,6.42,217000.0,2.4814,2.4852,2.4775,2.4814,217000.0
2015-03-02 12:10:00,6.42,6.43,6.4,6.42,321900.0,2.4814,2.4852,2.4736,2.4814,321900.0
2015-03-02 12:20:00,6.42,6.43,6.4,6.41,472700.0,2.4814,2.4852,2.4736,2.4775,472700.0
2015-03-02 12:30:00,6.41,6.42,6.4,6.4,206200.0,2.4775,2.4814,2.4736,2.4736,206200.0
2015-03-02 12:40:00,6.4,6.42,6.4,6.4,353200.0,2.4736,2.4814,2.4736,2.4736,353200.0
2015-03-02 12:50:00,6.4,6.42,6.36,6.37,1419000.0,2.4736,2.4814,2.4582,2.462,1419000.0
2015-03-02 13:00:00,6.37,6.39,6.35,6.38,547000.0,2.462,2.4698,2.4543,2.4659,547000.0
2015-03-02 13:10:00,6.39,6.39,6.37,6.39,465700.0,2.4698,2.4698,2.462,2.4698,465700.0
2015-03-02 13:20:00,6.39,6.39,6.36,6.38,285300.0,2.4698,2.4698,2.4582,2.4659,285300.0
2015-03-02 13:30:00,6.38,6.4,6.37,6.4,388100.0,2.4659,2.4736,2.462,2.4736,388100.0
2015-03-02 13:40:00,6.4,6.41,6.38,6.4,399000.0,2.4736,2.4775,2.4659,2.4736,399000.0
2015-03-02 13:50:00,6.39,6.42,6.37,6.41,565800.0,2.4698,2.4814,2.462,2.4775,565800.0
2015-03-02 14:00:00,6.42,6.44,6.41,6.42,365000.0,2.4814,2.4891,2.4775,2.4814,365000.0
2015-03-02 14:10:00,6.42,6.43,6.41,6.42,234600.0,2.4814,2.4852,2.4775,2.4814,234600.0
2015-03-02 14:20:00,6.43,6.44,6.38,6.38,536800.0,2.4852,2.4891,2.4659,2.4659,536800.0
2015-03-02 14:30:00,6.39,6.4,6.37,6.39,438700.0,2.4698,2.4736,2.462,2.4698,438700.0
2015-03-02 14:40:00,6.4,6.41,6.39,6.4,277300.0,2.4736,2.4775,2.4698,2.4736,277300.0
2015-03-02 14:50:00,6.39,6.4,6.37,6.39,503600.0,2.4698,2.4736,2.462,2.4698,503600.0
2015-03-02 15:00:00,6.38,6.4,6.37,6.37,560900.0,2.4659,2.4736,2.462,2.462,560900.0
2015-03-02 15:10:00,6.38,6.39,6.36,6.38,365400.0,2.4659,2.4698,2.4582,2.4659,365400.0
2015-03-02 15:20:00,6.38,6.4,6.37,6.39,485800.0,2.4659,2.4736,2.462,2.4698,485800.0
2015-03-02 15:30:00,6.39,6.4,6.38,6.39,934800.0,2.4698,2.4736,2.4659,2.4698,934800.0
2015-03-02 15:40:00,6.4,6.41,6.37,6.38,1657500.0,2.4736,2.4775,2.462,2.4659,1657500.0
2015-03-02 15:50:00,6.38,6.38,6.37,6.38,1884300.0,2.4659,2.4659,2.462,2.4659,1884300.0
2015-03-03 09:30:00,6.57,6.6,6.53,6.56,2502500.0,2.5393,2.5509,2.5239,2.5355,2502500.0
2015-03-03 09:40:00,6.57,6.59,6.54,6.54,1810700.0,2.5393,2.5471,2.5278,2.5278,1810700.0
2015-03-03 09:50:00,6.54,6.59,6.54,6.58,1688900.0,2.5278,2.5471,2.5278,2.5432,1688900.0
2015-03-03 10:00:00,6.58,6.6,6.56,6.56,930400.0,2.5432,2.5509,2.5355,2.5355,930400.0
2015-03-03 10:10:00,6.57,6.57,6.52,6.53,1034400.0,2.5393,2.5393,2.52,2.5239,1034400.0
2015-03-03 10:20:00,6.54,6.55,6.5,6.52,1147600.0,2.5278,2.5316,2.5123,2.52,1147600.0
2015-03-03 10:30:00,6.51,6.52,6.49,6.51,681600.0,2.5162,2.52,2.5084,2.5162,681600.0
2015-03-03 10:40:00,6.51,6.53,6.49,6.49,1397500.0,2.5162,2.5239,2.5084,2.5084,1397500.0
2015-03-03 10:50:00,6.49,6.51,6.42,6.44,1246400.0,2.5084,2.5162,2.4814,2.4891,1246400.0
2015-03-03 11:00:00,6.44,6.48,6.42,6.47,1050400.0,2.4891,2.5046,2.4814,2.5007,1050400.0
2015-03-03 11:10:00,6.47,6.48,6.43,6.46,553600.0,2.5007,2.5046,2.4852,2.4968,553600.0
2015-03-03 11:20:00,6.46,6.48,6.45,6.47,420500.0,2.4968,2.5046,2.493,2.5007,420500.0
2015-03-03 11:30:00,6.47,6.47,6.44,6.46,467600.0,2.5007,2.5007,2.4891,2.4968,467600.0
2015-03-03 11:40:00,6.46,6.5,6.45,6.48,604100.0,2.4968,2.5123,2.493,2.5046,604100.0
2015-03-03 11:50:00,6.48,6.49,6.47,6.48,260800.0,2.5046,2.5084,2.5007,2.5046,260800.0
2015-03-03 12:00:00,6.49,6.51,6.48,6.5,510900.0,2.5084,2.5162,2.5046,2.5123,510900.0
2015-03-03 12:10:00,6.5,6.54,6.5,6.52,633900.0,2.5123,2.5278,2.5123,2.52,633900.0
2015-03-03 12:20:00,6.51,6.52,6.5,6.5,368700.0,2.5162,2.52,2.5123,2.5123,368700.0
2015-03-03 12:30:00,6.51,6.52,6.49,6.49,497000.0,2.5162,2.52,2.5084,2.5084,497000.0
2015-03-03 12:40:00,6.49,6.5,6.48,6.49,117100.0,2.5084,2.5123,2.5046,2.5084,117100.0
2015-03-03 12:50:00,6.49,6.49,6.47,6.47,420300.0,2.5084,2.5084,2.5007,2.5007,420300.0
2015-03-03 13:00:00,6.48,6.49,6.46,6.48,234100.0,2.5046,2.5084,2.4968,2.5046,234100.0
2015-03-03 13:10:00,6.49,6.5,6.47,6.5,233300.0,2.5084,2.5123,2.5007,2.5123,233300.0
2015-03-03 13:20:00,6.51,6.53,6.49,6.52,468200.0,2.5162,2.5239,2.5084,2.52,468200.0
2015-03-03 13:30:00,6.52,6.53,6.5,6.5,276100.0,2.52,2.5239,2.5123,2.5123,276100.0
2015-03-03 13:40:00,6.51,6.51,6.49,6.49,142800.0,2.5162,2.5162,2.5084,2.5084,142800.0
2015-03-03 13:50:00,6.5,6.5,6.48,6.49,135400.0,2.5123,2.5123,2.5046,2.5084,135400.0
2015-03-03 14:00:00,6.49,6.5,6.47,6.49,667800.0,2.5084,2.5123,2.5007,2.5084,667800.0
2015-03-03 14:10:00,6.48,6.49,6.46,6.48,411000.0,2.5046,2.5084,2.4968,2.5046,411000.0
2015-03-03 14:20:00,6.48,6.48,6.45,6.45,498600.0,2.5046,2.5046,2.493,2.493,498600.0
2015-03-03 14:30:00,6.45,6.46,6.43,6.46,404000.0,2.493,2.4968,2.4852,2.4968,404000.0
2015-03-03 14:40:00,6.46,6.46,6.44,6.46,125000.0,2.4968,2.4968,2.4891,2.4968,125000.0
2015-03-03 14:50:00,6.46,6.47,6.44,6.47,506400.0,2.4968,2.5007,2.4891,2.5007,506400.0
2015-03-03 15:00:00,6.46,6.47,6.43,6.44,264900.0,2.4968,2.5007,2.4852,2.4891,264900.0
2015-03-03 15:10:00,6.44,6.44,6.43,6.44,163600.0,2.4891,2.4891,2.4852,2.4891,163600.0
2015-03-03 15:20:00,6.43,6.44,6.42,6.44,314700.0,2.4852,2.4891,2.4814,2.4891,314700.0
2015-03-03 15:30:00,6.44,6.44,6.42,6.43,264000.0,2.4891,2.4891,2.4814,2.4852,264000.0
2015-03-03 15:40:00,6.42,6.43,6.41,6.42,724000.0,2.4814,2.4852,2.4775,2.4814,724000.0
2015-03-03 15:50:00,6.42,6.42,6.41,6.42,977900.0,2.4814,2.4814,2.4775,2.4814,977900.0
2015-03-04 09:30:00,6.28,6.3,6.16,6.17,3629000.0,2.4273,2.435,2.3809,2.3847,3629000.0
2015-03-04 09:40:00,6.17,6.22,6.16,6.21,2012000.0,2.3847,2.4041,2.3809,2.4002,2012000.0
2015-03-04 09:50:00,6.21,6.22,6.19,6.21,1123400.0,2.4002,2.4041,2.3925,2.4002,1123400.0
2015-03-04 10:00:00,6.21,6.22,6.17,6.18,1781500.0,2.4002,2.4041,2.3847,2.3886,1781500.0
2015-03-04 10:10:00,6.18,6.19,6.17,6.18,1086300.0,2.3886,2.3925,2.3847,2.3886,1086300.0
2015-03-04 10:20:00,6.18,6.18,6.15,6.18,1110300.0,2.3886,2.3886,2.377,2.3886,1110300.0
2015-03-04 10:30:00,6.17,6.18,6.14,6.17,1770200.0,2.3847,2.3886,2.3732,2.3847,1770200.0
2015-03-04 10:40:00,6.17,6.18,6.13,6.13,1432000.0,2.3847,2.3886,2.3693,2.3693,1432000.0
2015-03-04 10:50:00,6.13,6.17,6.12,6.16,1171800.0,2.3693,2.3847,2.3654,2.3809,1171800.0
2015-03-04 11:00:00,6.16,6.19,6.15,6.19,572000.0,2.3809,2.3925,2.377,2.3925,572000.0
2015-03-04 11:10:00,6.18,6.19,6.16,6.19,834100.0,2.3886,2.3925,2.3809,2.3925,834100.0
2015-03-04 11:20:00,6.19,6.19,6.15,6.16,696100.0,2.3925,2.3925,2.377,2.3809,696100.0
2015-03-04 11:30:00,6.15,6.19,6.15,6.17,902600.0,2.377,2.3925,2.377,2.3847,902600.0
2015-03-04 11:40:00,6.17,6.18,6.14,6.15,1099300.0,2.3847,2.3886,2.3732,2.377,1099300.0
2015-03-04 11:50:00,6.16,6.16,6.13,6.13,737800.0,2.3809,2.3809,2.3693,2.3693,737800.0
2015-03-04 12:00:00,6.14,6.16,6.13,6.13,1176000.0,2.3732,2.3809,2.3693,2.3693,1176000.0
2015-03-04 12:10:00,6.13,6.16,6.13,6.15,964400.0,2.3693,2.3809,2.3693,2.377,964400.0
2015-03-04 12:20:00,6.15,6.17,6.14,6.16,626400.0,2.377,2.3847,2.3732,2.3809,626400.0
2015-03-04 12:30:00,6.16,6.17,6.14,6.16,737300.0,2.3809,2.3847,2.3732,2.3809,737300.0
2015-03-04 12:40:00,6.16,6.19,6.15,6.17,1095800.0,2.3809,2.3925,2.377,2.3847,1095800.0
2015-03-04 12:50:00,6.17,6.19,6.17,6.19,334900.0,2.3847,2.3925,2.3847,2.3925,334900.0
2015-03-04 13:00:00,6.19,6.2,6.18,6.2,672000.0,2.3925,2.3963,2.3886,2.3963,672000.0
2015-03-04 13:10:00,6.19,6.24,6.19,6.21,734800.0,2.3925,2.4118,2.3925,2.4002,734800.0
2015-03-04 13:20:00,6.21,6.22,6.2,6.2,505100.0,2.4002,2.4041,2.3963,2.3963,505100.0
2015-03-04 13:30:00,6.2,6.21,6.18,6.19,324900.0,2.3963,2.4002,2.3886,2.3925,324900.0
2015-03-04 13:40:00,6.19,6.2,6.17,6.18,518300.0,2.3925,2.3963,2.3847,2.3886,518300.0
2015-03-04 13:50:00,6.17,6.19,6.15,6.16,544500.0,2.3847,2.3925,2.377,2.3809,544500.0
2015-03-04 14:00:00,6.16,6.18,6.15,6.17,590400.0,2.3809,2.3886,2.377,2.3847,590400.0
2015-03-04 14:10:00,6.17,6.18,6.15,6.15,1208900.0,2.3847,2.3886,2.377,2.377,1208900.0
2015-03-04 14:20:00,6.15,6.17,6.15,6.16,503900.0,2.377,2.3847,2.377,2.3809,503900.0
2015-03-04 14:30:00,6.15,6.17,6.15,6.16,494100.0,2.377,2.3847,2.377,2.3809,494100.0
2015-03-04 14:40:00,6.16,6.17,6.14,6.15,586200.0,2.3809,2.3847,2.3732,2.377,586200.0
2015-03-04 14:50:00,6.14,6.16,6.14,6.14,1267600.0,2.3732,2.3809,2.3732,2.3732,1267600.0
2015-03-04 15:00:00,6.14,6.16,6.13,6.15,1282600.0,2.3732,2.3809,2.3693,2.377,1282600.0
2015-03-04 15:10:00,6.15,6.17,6.15,6.16,588200.0,2.377,2.3847,2.377,2.3809,588200.0
2015-03-04 15:20:00,6.16,6.17,6.15,6.17,837200.0,2.3809,2.3847,2.377,2.3847,837200.0
2015-03-04 15:30:00,6.17,6.18,6.16,6.17,719100.0,2.3847,2.3886,2.3809,2.3847,719100.0
2015-03-04 15:40:00,6.18,6.18,6.16,6.18,739000.0,2.3886,2.3886,2.3809,2.3886,739000.0
2015-03-04 15:50:00,6.18,6.19,6.17,6.19,1759400.0,2.3886,2.3925,2.3847,2.3925,1759400.0
2015-03-05 09:30:00,6.11,6.14,6.06,6.07,2556300.0,2.3616,2.3732,2.3422,2.3461,2556300.0
2015-03-05 09:40:00,6.07,6.1,6.05,6.09,1619900.0,2.3461,2.3577,2.3384,2.3538,1619900.0
2015-03-05 09:50:00,6.09,6.1,6.07,6.08,1149600.0,2.3538,2.3577,2.3461,2.35,1149600.0
2015-03-05 10:00:00,6.09,6.09,6.06,6.08,689200.0,2.3538,2.3538,2.3422,2.35,689200.0
2015-03-05 10:10:00,6.08,6.11,6.06,6.11,980200.0,2.35,2.3616,2.3422,2.3616,980200.0
2015-03-05 10:20:00,6.11,6.11,6.08,6.1,777500.0,2.3616,2.3616,2.35,2.3577,777500.0
2015-03-05 10:30:00,6.1,6.12,6.09,6.11,853400.0,2.3577,2.3654,2.3538,2.3616,853400.0
2015-03-05 10:40:00,6.11,6.11,6.07,6.07,1014200.0,2.3616,2.3616,2.3461,2.3461,1014200.0
2015-03-05 10:50:00,6.07,6.08,6.06,6.07,789500.0,2.3461,2.35,2.3422,2.3461,789500.0
2015-03-05 11:00:00,6.08,6.08,6.05,6.05,1475300.0,2.35,2.35,2.3384,2.3384,1475300.0
2015-03-05 11:10:00,6.05,6.09,6.05,6.09,968100.0,2.3384,2.3538,2.3384,2.3538,968100.0
2015-03-05 11:20:00,6.08,6.09,6.07,6.08,617900.0,2.35,2.3538,2.3461,2.35,617900.0
2015-03-05 11:30:00,6.08,6.09,6.07,6.08,526200.0,2.35,2.3538,2.3461,2.35,526200.0
2015-03-05 11:40:00,6.08,6.09,6.07,6.08,276200.0,2.35,2.3538,2.3461,2.35,276200.0
2015-03-05 11:50:00,6.08,6.08,6.06,6.07,220800.0,2.35,2.35,2.3422,2.3461,220800.0
2015-03-05 12:00:00,6.07,6.08,6.05,6.08,602800.0,2.3461,2.35,2.3384,2.35,602800.0
2015-03-05 12:10:00,6.08,6.08,6.07,6.08,120400.0,2.35,2.35,2.3461,2.35,120400.0
2015-03-05 12:20:00,6.07,6.08,6.05,6.06,384300.0,2.3461,2.35,2.3384,2.3422,384300.0
2015-03-05 12:30:00,6.06,6.07,6.05,6.06,651000.0,2.3422,2.3461,2.3384,2.3422,651000.0
2015-03-05 12:40:00,6.06,6.07,6.05,6.06,621000.0,2.3422,2.3461,2.3384,2.3422,621000.0
2015-03-05 12:50:00,6.06,6.07,6.05,6.06,423900.0,2.3422,2.3461,2.3384,2.3422,423900.0
2015-03-05 13:00:00,6.06,6.07,6.05,6.06,394600.0,2.3422,2.3461,2.3384,2.3422,394600.0
2015-03-05 13:10:00,6.06,6.07,6.05,6.06,606500.0,2.3422,2.3461,2.3384,2.3422,606500.0
2015-03-05 13:20:00,6.06,6.06,6.05,6.05,260600.0,2.3422,2.3422,2.3384,2.3384,260600.0
2015-03-05 13:30:00,6.05,6.06,6.03,6.03,1570000.0,2.3384,2.3422,2.3306,2.3306,1570000.0
2015-03-05 13:40:00,6.03,6.04,6.01,6.03,718200.0,2.3306,2.3345,2.3229,2.3306,718200.0
2015-03-05 13:50:00,6.03,6.06,6.02,6.04,682700.0,2.3306,2.3422,2.3268,2.3345,682700.0
2015-03-05 14:00:00,6.04,6.08,6.04,6.07,752000.0,2.3345,2.35,2.3345,2.3461,752000.0
2015-03-05 14:10:00,6.07,6.08,6.05,6.06,528500.0,2.3461,2.35,2.3384,2.3422,528500.0
2015-03-05 14:20:00,6.06,6.07,6.04,6.07,395300.0,2.3422,2.3461,2.3345,2.3461,395300.0
2015-03-05 14:30:00,6.07,6.09,6.06,6.09,280200.0,2.3461,2.3538,2.3422,2.3538,280200.0
2015-03-05 14:40:00,6.09,6.09,6.08,6.09,233300.0,2.3538,2.3538,2.35,2.3538,233300.0
2015-03-05 14:50:00,6.09,6.11,6.08,6.11,504200.0,2.3538,2.3616,2.35,2.3616,504200.0
2015-03-05 15:00:00,6.11,6.11,6.08,6.08,767900.0,2.3616,2.3616,2.35,2.35,767900.0
2015-03-05 15:10:00,6.09,6.09,6.07,6.08,215200.0,2.3538,2.3538,2.3461,2.35,215200.0
2015-03-05 15:20:00,6.07,6.1,6.07,6.09,512900.0,2.3461,2.3577,2.3461,2.3538,512900.0
2015-03-05 15:30:00,6.09,6.12,6.08,6.11,945700.0,2.3538,2.3654,2.35,2.3616,945700.0
2015-03-05 15:40:00,6.11,6.11,6.08,6.09,1090700.0,2.3616,2.3616,2.35,2.3538,1090700.0
2015-03-05 15:50:00,6.08,6.09,6.08,6.09,1405700.0,2.35,2.3538,2.35,2.3538,1405700.0
2015-03-06 09:30:00,6.0,6.01,5.95,6.01,3792900.0,2.319,2.3229,2.2997,2.3229,3792900.0
2015-03-06 09:40:00,6.01,6.05,6.0,6.03,1048900.0,2.3229,2.3384,2.319,2.3306,1048900.0
2015-03-06 09:50:00,6.03,6.03,5.98,5.99,1085600.0,2.3306,2.3306,2.3113,2.3152,1085600.0
2015-03-06 10:00:00,5.99,5.99,5.96,5.98,1649500.0,2.3152,2.3152,2.3036,2.3113,1649500.0
2015-03-06 10:10:00,5.98,6.01,5.96,6.0,1343600.0,2.3113,2.3229,2.3036,2.319,1343600.0
2015-03-06 10:20:00,6.0,6.03,5.98,6.03,1298800.0,2.319,2.3306,2.3113,2.3306,1298800.0
2015-03-06 10:30:00,6.02,6.02,6.0,6.02,693200.0,2.3268,2.3268,2.319,2.3268,693200.0
2015-03-06 10:40:00,6.02,6.03,6.01,6.02,420700.0,2.3268,2.3306,2.3229,2.3268,420700.0
2015-03-06 10:50:00,6.02,6.02,5.99,5.99,443100.0,2.3268,2.3268,2.3152,2.3152,443100.0
2015-03-06 11:00:00,5.99,6.0,5.96,5.97,1094700.0,2.3152,2.319,2.3036,2.3074,1094700.0
2015-03-06 11:10:00,5.96,5.99,5.95,5.98,1063600.0,2.3036,2.3152,2.2997,2.3113,1063600.0
2015-03-06 11:20:00,5.98,6.0,5.97,5.99,706000.0,2.3113,2.319,2.3074,2.3152,706000.0
2015-03-06 11:30:00,5.98,6.0,5.97,6.0,876100.0,2.3113,2.319,2.3074,2.319,876100.0
2015-03-06 11:40:00,5.99,6.0,5.96,5.97,710100.0,2.3152,2.319,2.3036,2.3074,710100.0
2015-03-06 11:50:00,5.97,5.99,5.97,5.98,225800.0,2.3074,2.3152,2.3074,2.3113,225800.0
2015-03-06 12:00:00,5.98,6.0,5.98,6.0,548200.0,2.3113,2.319,2.3113,2.319,548200.0
2015-03-06 12:10:00,5.99,6.0,5.98,5.99,516200.0,2.3152,2.319,2.3113,2.3152,516200.0
2015-03-06 12:20:00,5.98,6.0,5.97,6.0,582600.0,2.3113,2.319,2.3074,2.319,582600.0
2015-03-06 12:30:00,6.0,6.02,5.99,6.02,1065300.0,2.319,2.3268,2.3152,2.3268,1065300.0
2015-03-06 12:40:00,6.01,6.02,6.0,6.0,374700.0,2.3229,2.3268,2.319,2.319,374700.0
2015-03-06 12:50:00,6.01,6.02,6.0,6.0,537600.0,2.3229,2.3268,2.319,2.319,537600.0
2015-03-06 13:00:00,6.01,6.02,6.0,6.0,491000.0,2.3229,2.3268,2.319,2.319,491000.0
2015-03-06 13:10:00,6.0,6.01,5.99,5.99,1073700.0,2.319,2.3229,2.3152,2.3152,1073700.0
2015-03-06 13:20:00,6.0,6.0,5.97,5.98,280700.0,2.319,2.319,2.3074,2.3113,280700.0
2015-03-06 13:30:00,5.98,5.99,5.95,5.95,1323200.0,2.3113,2.3152,2.2997,2.2997,1323200.0
2015-03-06 13:40:00,5.95,5.97,5.94,5.96,957700.0,2.2997,2.3074,2.2958,2.3036,957700.0
2015-03-06 13:50:00,5.96,5.99,5.96,5.99,452300.0,2.3036,2.3152,2.3036,2.3152,452300.0
2015-03-06 14:00:00,5.99,6.0,5.97,5.98,578200.0,2.3152,2.319,2.3074,2.3113,578200.0
2015-03-06 14:10:00,5.97,5.98,5.95,5.95,696200.0,2.3074,2.3113,2.2997,2.2997,696200.0
2015-03-06 14:20:00,5.96,5.98,5.95,5.97,607700.0,2.3036,2.3113,2.2997,2.3074,607700.0
2015-03-06 14:30:00,5.98,5.98,5.95,5.95,652500.0,2.3113,2.3113,2.2997,2.2997,652500.0
2015-03-06 14:40:00,5.96,5.96,5.93,5.95,643100.0,2.3036,2.3036,2.292,2.2997,643100.0
2015-03-06 14:50:00,5.94,5.95,5.94,5.95,180400.0,2.2958,2.2997,2.2958,2.2997,180400.0
2015-03-06 15:00:00,5.95,5.96,5.94,5.96,461800.0,2.2997,2.3036,2.2958,2.3036,461800.0
2015-03-06 15:10:00,5.95,5.96,5.94,5.96,607400.0,2.2997,2.3036,2.2958,2.3036,607400.0
2015-03-06 15:20:00,5.96,5.97,5.95,5.96,523800.0,2.3036,2.3074,2.2997,2.3036,523800.0
2015-03-06 15:30:00,5.96,5.98,5.95,5.96,1392800.0,2.3036,2.3113,2.2997,2.3036,1392800.0
2015-03-06 15:40:00,5.96,5.97,5.96,5.97,719900.0,2.3036,2.3074,2.3036,2.3074,719900.0
2015-03-06 15:50:00,5.96,5.98,5.96,5.96,2027700.0,2.3036,2.3113,2.3036,2.3036,2027700.0
2015-03-09 09:30:00,5.82,5.86,5.81,5.84,1761300.0,2.2495,2.2649,2.2456,2.2572,1761300.0
2015-03-09 09:40:00,5.83,5.84,5.8,5.82,1347900.0,2.2533,2.2572,2.2417,2.2495,1347900.0
2015-03-09 09:50:00,5.82,5.83,5.81,5.81,666300.0,2.2495,2.2533,2.2456,2.2456,666300.0
2015-03-09 10:00:00,5.81,5.82,5.77,5.78,1856400.0,2.2456,2.2495,2.2301,2.234,1856400.0
2015-03-09 10:10:00,5.79,5.81,5.78,5.81,744200.0,2.2379,2.2456,2.234,2.2456,744200.0
2015-03-09 10:20:00,5.81,5.81,5.79,5.81,595400.0,2.2456,2.2456,2.2379,2.2456,595400.0
2015-03-09 10:30:00,5.81,5.85,5.81,5.83,866400.0,2.2456,2.2611,2.2456,2.2533,866400.0
2015-03-09 10:40:00,5.83,5.86,5.83,5.86,469600.0,2.2533,2.2649,2.2533,2.2649,469600.0
2015-03-09 10:50:00,5.86,5.86,5.82,5.83,663700.0,2.2649,2.2649,2.2495,2.2533,663700.0
2015-03-09 11:00:00,5.82,5.86,5.82,5.86,1129700.0,2.2495,2.2649,2.2495,2.2649,1129700.0
2015-03-09 11:10:00,5.86,5.86,5.83,5.84,480000.0,2.2649,2.2649,2.2533,2.2572,480000.0
2015-03-09 11:20:00,5.84,5.86,5.82,5.86,283400.0,2.2572,2.2649,2.2495,2.2649,283400.0
2015-03-09 11:30:00,5.86,5.86,5.82,5.83,589900.0,2.2649,2.2649,2.2495,2.2533,589900.0
2015-03-09 11:40:00,5.82,5.86,5.81,5.86,1267900.0,2.2495,2.2649,2.2456,2.2649,1267900.0
2015-03-09 11:50:00,5.85,5.86,5.83,5.85,506900.0,2.2611,2.2649,2.2533,2.2611,506900.0
2015-03-09 12:00:00,5.84,5.85,5.83,5.83,445600.0,2.2572,2.2611,2.2533,2.2533,445600.0
2015-03-09 12:10:00,5.83,5.84,5.81,5.82,393400.0,2.2533,2.2572,2.2456,2.2495,393400.0
2015-03-09 12:20:00,5.83,5.84,5.82,5.82,538000.0,2.2533,2.2572,2.2495,2.2495,538000.0
2015-03-09 12:30:00,5.82,5.85,5.82,5.82,457000.0,2.2495,2.2611,2.2495,2.2495,457000.0
2015-03-09 12:40:00,5.83,5.84,5.81,5.82,525200.0,2.2533,2.2572,2.2456,2.2495,525200.0
2015-03-09 12:50:00,5.82,5.82,5.81,5.82,624600.0,2.2495,2.2495,2.2456,2.2495,624600.0
2015-03-09 13:00:00,5.82,5.83,5.81,5.82,373800.0,2.2495,2.2533,2.2456,2.2495,373800.0
2015-03-09 13:10:00,5.83,5.83,5.8,5.81,432600.0,2.2533,2.2533,2.2417,2.2456,432600.0
2015-03-09 13:20:00,5.81,5.84,5.8,5.81,609900.0,2.2456,2.2572,2.2417,2.2456,609900.0
2015-03-09 13:30:00,5.82,5.82,5.8,5.81,354600.0,2.2495,2.2495,2.2417,2.2456,354600.0
2015-03-09 13:40:00,5.81,5.81,5.79,5.79,482900.0,2.2456,2.2456,2.2379,2.2379,482900.0
2015-03-09 13:50:00,5.79,5.8,5.75,5.75,1259200.0,2.2379,2.2417,2.2224,2.2224,1259200.0
2015-03-09 14:00:00,5.76,5.77,5.75,5.76,515500.0,2.2263,2.2301,2.2224,2.2263,515500.0
2015-03-09 14:10:00,5.76,5.77,5.72,5.72,1101700.0,2.2263,2.2301,2.2108,2.2108,1101700.0
2015-03-09 14:20:00,5.73,5.73,5.69,5.71,1501800.0,2.2147,2.2147,2.1992,2.207,1501800.0
2015-03-09 14:30:00,5.71,5.71,5.68,5.7,1508900.0,2.207,2.207,2.1954,2.2031,1508900.0
2015-03-09 14:40:00,5.7,5.71,5.68,5.7,1920400.0,2.2031,2.207,2.1954,2.2031,1920400.0
2015-03-09 14:50:00,5.69,5.7,5.63,5.64,1907500.0,2.1992,2.2031,2.176,2.1799,1907500.0
2015-03-09 15:00:00,5.64,5.66,5.63,5.63,1439500.0,2.1799,2.1876,2.176,2.176,1439500.0
2015-03-09 15:10:00,5.63,5.67,5.61,5.65,1933100.0,2.176,2.1915,2.1683,2.1838,1933100.0
2015-03-09 15:20:00,5.66,5.66,5.63,5.63,1138700.0,2.1876,2.1876,2.176,2.176,1138700.0
2015-03-09 15:30:00,5.63,5.64,5.61,5.62,1770800.0,2.176,2.1799,2.1683,2.1722,1770800.0
2015-03-09 15:40:00,5.62,5.63,5.59,5.6,2305200.0,2.1722,2.176,2.1606,2.1644,2305200.0
2015-03-09 15:50:00,5.6,5.6,5.58,5.59,3543100.0,2.1644,2.1644,2.1567,2.1606,3543100.0
2015-03-10 09:30:00,5.6,5.64,5.5,5.51,4937500.0,2.1644,2.1799,2.1258,2.1297,4937500.0
2015-03-10 09:40:00,5.51,5.54,5.45,5.48,2891100.0,2.1297,2.1412,2.1065,2.1181,2891100.0
2015-03-10 09:50:00,5.48,5.48,5.45,5.46,1458100.0,2.1181,2.1181,2.1065,2.1103,1458100.0
2015-03-10 10:00:00,5.46,5.46,5.37,5.39,2871200.0,2.1103,2.1103,2.0755,2.0833,2871200.0
2015-03-10 10:10:00,5.39,5.39,5.35,5.37,1885700.0,2.0833,2.0833,2.0678,2.0755,1885700.0
2015-03-10 10:20:00,5.38,5.39,5.33,5.34,2965000.0,2.0794,2.0833,2.0601,2.0639,2965000.0
2015-03-10 10:30:00,5.34,5.39,5.33,5.37,1360300.0,2.0639,2.0833,2.0601,2.0755,1360300.0
2015-03-10 10:40:00,5.37,5.49,5.36,5.46,5168400.0,2.0755,2.1219,2.0717,2.1103,5168400.0
2015-03-10 10:50:00,5.45,5.46,5.42,5.44,775900.0,2.1065,2.1103,2.0949,2.1026,775900.0
2015-03-10 11:00:00,5.44,5.47,5.43,5.45,931100.0,2.1026,2.1142,2.0987,2.1065,931100.0
2015-03-10 11:10:00,5.46,5.53,5.44,5.5,2084700.0,2.1103,2.1374,2.1026,2.1258,2084700.0
2015-03-10 11:20:00,5.5,5.52,5.49,5.51,1348400.0,2.1258,2.1335,2.1219,2.1297,1348400.0
2015-03-10 11:30:00,5.52,5.54,5.49,5.49,1269400.0,2.1335,2.1412,2.1219,2.1219,1269400.0
2015-03-10 11:40:00,5.49,5.5,5.43,5.45,1594900.0,2.1219,2.1258,2.0987,2.1065,1594900.0
2015-03-10 11:50:00,5.45,5.46,5.43,5.43,817000.0,2.1065,2.1103,2.0987,2.0987,817000.0
2015-03-10 12:00:00,5.43,5.44,5.41,5.43,897300.0,2.0987,2.1026,2.091,2.0987,897300.0
2015-03-10 12:10:00,5.42,5.44,5.42,5.43,701600.0,2.0949,2.1026,2.0949,2.0987,701600.0
2015-03-10 12:20:00,5.43,5.43,5.4,5.41,526900.0,2.0987,2.0987,2.0871,2.091,526900.0
2015-03-10 12:30:00,5.42,5.42,5.4,5.41,809900.0,2.0949,2.0949,2.0871,2.091,809900.0
2015-03-10 12:40:00,5.4,5.41,5.36,5.37,772200.0,2.0871,2.091,2.0717,2.0755,772200.0
2015-03-10 12:50:00,5.37,5.39,5.36,5.38,926400.0,2.0755,2.0833,2.0717,2.0794,926400.0
2015-03-10 13:00:00,5.37,5.4,5.37,5.4,756600.0,2.0755,2.0871,2.0755,2.0871,756600.0
2015-03-10 13:10:00,5.39,5.42,5.38,5.42,1052600.0,2.0833,2.0949,2.0794,2.0949,1052600.0
2015-03-10 13:20:00,5.42,5.43,5.4,5.4,517400.0,2.0949,2.0987,2.0871,2.0871,517400.0
2015-03-10 13:30:00,5.4,5.41,5.38,5.4,841000.0,2.0871,2.091,2.0794,2.0871,841000.0
2015-03-10 13:40:00,5.4,5.41,5.38,5.4,500400.0,2.0871,2.091,2.0794,2.0871,500400.0
2015-03-10 13:50:00,5.4,5.41,5.38,5.38,530800.0,2.0871,2.091,2.0794,2.0794,530800.0
2015-03-10 14:00:00,5.39,5.39,5.35,5.37,2104000.0,2.0833,2.0833,2.0678,2.0755,2104000.0
2015-03-10 14:10:00,5.37,5.37,5.34,5.34,714500.0,2.0755,2.0755,2.0639,2.0639,714500.0
2015-03-10 14:20:00,5.35,5.35,5.31,5.31,1728000.0,2.0678,2.0678,2.0523,2.0523,1728000.0
2015-03-10 14:30:00,5.32,5.36,5.31,5.36,1487500.0,2.0562,2.0717,2.0523,2.0717,1487500.0
2015-03-10 14:40:00,5.36,5.36,5.34,5.35,816800.0,2.0717,2.0717,2.0639,2.0678,816800.0
2015-03-10 14:50:00,5.35,5.36,5.32,5.33,1195600.0,2.0678,2.0717,2.0562,2.0601,1195600.0
2015-03-10 15:00:00,5.33,5.34,5.32,5.34,1142000.0,2.0601,2.0639,2.0562,2.0639,1142000.0
2015-03-10 15:10:00,5.33,5.36,5.33,5.35,685000.0,2.0601,2.0717,2.0601,2.0678,685000.0
2015-03-10 15:20:00,5.35,5.36,5.32,5.33,1318600.0,2.0678,2.0717,2.0562,2.0601,1318600.0
2015-03-10 15:30:00,5.33,5.33,5.31,5.33,1161200.0,2.0601,2.0601,2.0523,2.0601,1161200.0
2015-03-10 15:40:00,5.33,5.33,5.32,5.33,1025800.0,2.0601,2.0601,2.0562,2.0601,1025800.0
2015-03-10 15:50:00,5.32,5.33,5.32,5.33,2908400.0,2.0562,2.0601,2.0562,2.0601,2908400.0
2015-03-11 09:30:00,5.33,5.34,5.29,5.31,1659100.0,2.0601,2.0639,2.0446,2.0523,1659100.0
2015-03-11 09:40:00,5.3,5.36,5.28,5.35,1090600.0,2.0485,2.0717,2.0408,2.0678,1090600.0
2015-03-11 09:50:00,5.35,5.35,5.29,5.32,1536800.0,2.0678,2.0678,2.0446,2.0562,1536800.0
2015-03-11 10:00:00,5.32,5.34,5.31,5.33,1425000.0,2.0562,2.0639,2.0523,2.0601,1425000.0
2015-03-11 10:10:00,5.33,5.34,5.32,5.34,1177600.0,2.0601,2.0639,2.0562,2.0639,1177600.0
2015-03-11 10:20:00,5.33,5.4,5.33,5.39,1175200.0,2.0601,2.0871,2.0601,2.0833,1175200.0
2015-03-11 10:30:00,5.39,5.39,5.35,5.37,1783500.0,2.0833,2.0833,2.0678,2.0755,1783500.0
2015-03-11 10:40:00,5.37,5.4,5.35,5.39,909100.0,2.0755,2.0871,2.0678,2.0833,909100.0
2015-03-11 10:50:00,5.39,5.39,5.36,5.38,570800.0,2.0833,2.0833,2.0717,2.0794,570800.0
2015-03-11 11:00:00,5.38,5.39,5.35,5.36,571400.0,2.0794,2.0833,2.0678,2.0717,571400.0
2015-03-11 11:10:00,5.35,5.38,5.34,5.36,965600.0,2.0678,2.0794,2.0639,2.0717,965600.0
2015-03-11 11:20:00,5.35,5.4,5.35,5.4,580900.0,2.0678,2.0871,2.0678,2.0871,580900.0
2015-03-11 11:30:00,5.39,5.4,5.36,5.37,561000.0,2.0833,2.0871,2.0717,2.0755,561000.0
2015-03-11 11:40:00,5.36,5.39,5.36,5.38,411100.0,2.0717,2.0833,2.0717,2.0794,411100.0
2015-03-11 11:50:00,5.38,5.43,5.37,5.43,497800.0,2.0794,2.0987,2.0755,2.0987,497800.0
2015-03-11 12:00:00,5.42,5.43,5.4,5.4,670600.0,2.0949,2.0987,2.0871,2.0871,670600.0
2015-03-11 12:10:00,5.41,5.43,5.39,5.42,494500.0,2.091,2.0987,2.0833,2.0949,494500.0
2015-03-11 12:20:00,5.43,5.43,5.41,5.42,459900.0,2.0987,2.0987,2.091,2.0949,459900.0
2015-03-11 12:30:00,5.42,5.43,5.4,5.42,416100.0,2.0949,2.0987,2.0871,2.0949,416100.0
2015-03-11 12:40:00,5.42,5.42,5.4,5.42,426200.0,2.0949,2.0949,2.0871,2.0949,426200.0
2015-03-11 12:50:00,5.42,5.43,5.4,5.42,485800.0,2.0949,2.0987,2.0871,2.0949,485800.0
2015-03-11 13:00:00,5.42,5.45,5.42,5.45,554900.0,2.0949,2.1065,2.0949,2.1065,554900.0
2015-03-11 13:10:00,5.45,5.45,5.41,5.41,330700.0,2.1065,2.1065,2.091,2.091,330700.0
2015-03-11 13:20:00,5.42,5.44,5.41,5.44,640500.0,2.0949,2.1026,2.091,2.1026,640500.0
2015-03-11 13:30:00,5.44,5.45,5.42,5.45,791100.0,2.1026,2.1065,2.0949,2.1065,791100.0
2015-03-11 13:40:00,5.44,5.45,5.43,5.44,706600.0,2.1026,2.1065,2.0987,2.1026,706600.0
2015-03-11 13:50:00,5.44,5.46,5.43,5.46,569500.0,2.1026,2.1103,2.0987,2.1103,569500.0
2015-03-11 14:00:00,5.46,5.46,5.44,5.44,576000.0,2.1103,2.1103,2.1026,2.1026,576000.0
2015-03-11 14:10:00,5.45,5.46,5.43,5.45,514000.0,2.1065,2.1103,2.0987,2.1065,514000.0
2015-03-11 14:20:00,5.45,5.45,5.42,5.43,420200.0,2.1065,2.1065,2.0949,2.0987,420200.0
2015-03-11 14:30:00,5.42,5.43,5.4,5.41,425400.0,2.0949,2.0987,2.0871,2.091,425400.0
2015-03-11 14:40:00,5.41,5.41,5.39,5.41,520800.0,2.091,2.091,2.0833,2.091,520800.0
2015-03-11 14:50:00,5.41,5.42,5.4,5.41,319100.0,2.091,2.0949,2.0871,2.091,319100.0
2015-03-11 15:00:00,5.41,5.42,5.4,5.41,437800.0,2.091,2.0949,2.0871,2.091,437800.0
2015-03-11 15:10:00,5.41,5.41,5.39,5.4,615000.0,2.091,2.091,2.0833,2.0871,615000.0
2015-03-11 15:20:00,5.4,5.4,5.37,5.38,916000.0,2.0871,2.0871,2.0755,2.0794,916000.0
2015-03-11 15:30:00,5.38,5.4,5.37,5.4,872300.0,2.0794,2.0871,2.0755,2.0871,872300.0
2015-03-11 15:40:00,5.4,5.42,5.39,5.42,880600.0,2.0871,2.0949,2.0833,2.0949,880600.0
2015-03-11 15:50:00,5.42,5.42,5.41,5.42,2012900.0,2.0949,2.0949,2.091,2.0949,2012900.0
2015-03-12 09:30:00,5.48,5.57,5.48,5.56,2854100.0,2.1181,2.1528,2.1181,2.149,2854100.0
2015-03-12 09:40:00,5.56,5.59,5.55,5.58,800500.0,2.149,2.1606,2.1451,2.1567,800500.0
2015-03-12 09:50:00,5.58,5.61,5.57,5.57,1144700.0,2.1567,2.1683,2.1528,2.1528,1144700.0
2015-03-12 10:00:00,5.57,5.58,5.55,5.56,882700.0,2.1528,2.1567,2.1451,2.149,882700.0
2015-03-12 10:10:00,5.56,5.58,5.53,5.54,870200.0,2.149,2.1567,2.1374,2.1412,870200.0
2015-03-12 10:20:00,5.53,5.56,5.53,5.53,359200.0,2.1374,2.149,2.1374,2.1374,359200.0
2015-03-12 10:30:00,5.53,5.54,5.52,5.53,310900.0,2.1374,2.1412,2.1335,2.1374,310900.0
2015-03-12 10:40:00,5.54,5.54,5.51,5.53,361200.0,2.1412,2.1412,2.1297,2.1374,361200.0
2015-03-12 10:50:00,5.53,5.54,5.52,5.53,203100.0,2.1374,2.1412,2.1335,2.1374,203100.0
2015-03-12 11:00:00,5.53,5.54,5.47,5.5,796600.0,2.1374,2.1412,2.1142,2.1258,796600.0
2015-03-12 11:10:00,5.49,5.5,5.47,5.48,269700.0,2.1219,2.1258,2.1142,2.1181,269700.0
2015-03-12 11:20:00,5.48,5.49,5.45,5.48,671100.0,2.1181,2.1219,2.1065,2.1181,671100.0
2015-03-12 11:30:00,5.49,5.52,5.48,5.5,910000.0,2.1219,2.1335,2.1181,2.1258,910000.0
2015-03-12 11:40:00,5.5,5.51,5.46,5.47,626300.0,2.1258,2.1297,2.1103,2.1142,626300.0
2015-03-12 11:50:00,5.47,5.47,5.45,5.45,455400.0,2.1142,2.1142,2.1065,2.1065,455400.0
2015-03-12 12:00:00,5.45,5.46,5.44,5.45,391600.0,2.1065,2.1103,2.1026,2.1065,391600.0
2015-03-12 12:10:00,5.45,5.46,5.41,5.42,674200.0,2.1065,2.1103,2.091,2.0949,674200.0
2015-03-12 12:20:00,5.42,5.43,5.41,5.42,130600.0,2.0949,2.0987,2.091,2.0949,130600.0
2015-03-12 12:30:00,5.43,5.43,5.37,5.37,583300.0,2.0987,2.0987,2.0755,2.0755,583300.0
2015-03-12 12:40:00,5.37,5.38,5.33,5.37,828700.0,2.0755,2.0794,2.0601,2.0755,828700.0
2015-03-12 12:50:00,5.37,5.39,5.36,5.37,510200.0,2.0755,2.0833,2.0717,2.0755,510200.0
2015-03-12 13:00:00,5.37,5.37,5.34,5.35,617600.0,2.0755,2.0755,2.0639,2.0678,617600.0
2015-03-12 13:10:00,5.35,5.36,5.31,5.32,960700.0,2.0678,2.0717,2.0523,2.0562,960700.0
2015-03-12 13:20:00,5.32,5.33,5.29,5.31,876300.0,2.0562,2.0601,2.0446,2.0523,876300.0
2015-03-12 13:30:00,5.31,5.34,5.3,5.32,490900.0,2.0523,2.0639,2.0485,2.0562,490900.0
2015-03-12 13:40:00,5.32,5.34,5.3,5.31,638800.0,2.0562,2.0639,2.0485,2.0523,638800.0
2015-03-12 13:50:00,5.3,5.31,5.27,5.28,565500.0,2.0485,2.0523,2.0369,2.0408,565500.0
2015-03-12 14:00:00,5.28,5.28,5.22,5.23,1192900.0,2.0408,2.0408,2.0176,2.0214,1192900.0
2015-03-12 14:10:00,5.22,5.23,5.21,5.22,884500.0,2.0176,2.0214,2.0137,2.0176,884500.0
2015-03-12 14:20:00,5.22,5.25,5.22,5.23,795800.0,2.0176,2.0292,2.0176,2.0214,795800.0
2015-03-12 14:30:00,5.23,5.24,5.22,5.23,512900.0,2.0214,2.0253,2.0176,2.0214,512900.0
2015-03-12 14:40:00,5.24,5.24,5.18,5.21,1129500.0,2.0253,2.0253,2.0021,2.0137,1129500.0
2015-03-12 14:50:00,5.21,5.22,5.19,5.21,618500.0,2.0137,2.0176,2.006,2.0137,618500.0
2015-03-12 15:00:00,5.21,5.24,5.21,5.22,1067900.0,2.0137,2.0253,2.0137,2.0176,1067900.0
2015-03-12 15:10:00,5.23,5.23,5.2,5.2,636800.0,2.0214,2.0214,2.0098,2.0098,636800.0
2015-03-12 15:20:00,5.21,5.22,5.2,5.22,665300.0,2.0137,2.0176,2.0098,2.0176,665300.0
2015-03-12 15:30:00,5.22,5.23,5.21,5.23,425400.0,2.0176,2.0214,2.0137,2.0214,425400.0
2015-03-12 15:40:00,5.23,5.23,5.21,5.21,999600.0,2.0214,2.0214,2.0137,2.0137,999600.0
2015-03-12 15:50:00,5.21,5.23,5.21,5.22,1899300.0,2.0137,2.0214,2.0137,2.0176,1899300.0
2015-03-13 09:30:00,5.04,5.05,4.92,4.94,5587100.0,1.948,1.9519,1.9016,1.9093,5587100.0
2015-03-13 09:40:00,4.94,4.98,4.93,4.95,2577400.0,1.9093,1.9248,1.9055,1.9132,2577400.0
2015-03-13 09:50:00,4.94,5.0,4.94,4.98,2265900.0,1.9093,1.9325,1.9093,1.9248,2265900.0
2015-03-13 10:00:00,4.98,5.04,4.96,5.02,4448900.0,1.9248,1.948,1.9171,1.9403,4448900.0
2015-03-13 10:10:00,5.02,5.02,4.97,5.01,2539600.0,1.9403,1.9403,1.9209,1.9364,2539600.0
2015-03-13 10:20:00,5.02,5.02,4.98,5.0,1105900.0,1.9403,1.9403,1.9248,1.9325,1105900.0
2015-03-13 10:30:00,4.99,5.01,4.99,5.0,992900.0,1.9287,1.9364,1.9287,1.9325,992900.0
2015-03-13 10:40:00,5.0,5.01,4.96,4.98,946100.0,1.9325,1.9364,1.9171,1.9248,946100.0
2015-03-13 10:50:00,4.98,4.98,4.96,4.96,1263900.0,1.9248,1.9248,1.9171,1.9171,1263900.0
2015-03-13 11:00:00,4.96,4.97,4.95,4.97,2375400.0,1.9171,1.9209,1.9132,1.9209,2375400.0
2015-03-13 11:10:00,4.97,4.98,4.96,4.97,392800.0,1.9209,1.9248,1.9171,1.9209,392800.0
2015-03-13 11:20:00,4.96,4.97,4.95,4.96,1250600.0,1.9171,1.9209,1.9132,1.9171,1250600.0
2015-03-13 11:30:00,4.96,4.97,4.95,4.96,1479500.0,1.9171,1.9209,1.9132,1.9171,1479500.0
2015-03-13 11:40:00,4.95,4.96,4.9,4.91,2107700.0,1.9132,1.9171,1.8939,1.8977,2107700.0
2015-03-13 11:50:00,4.9,4.97,4.9,4.96,1796200.0,1.8939,1.9209,1.8939,1.9171,1796200.0
2015-03-13 12:00:00,4.96,4.99,4.94,4.99,1465200.0,1.9171,1.9287,1.9093,1.9287,1465200.0
2015-03-13 12:10:00,4.98,5.01,4.97,4.98,1377300.0,1.9248,1.9364,1.9209,1.9248,1377300.0
2015-03-13 12:20:00,4.98,5.01,4.96,5.0,1720200.0,1.9248,1.9364,1.9171,1.9325,1720200.0
2015-03-13 12:30:00,4.99,5.02,4.98,4.99,819700.0,1.9287,1.9403,1.9248,1.9287,819700.0
2015-03-13 12:40:00,5.0,5.01,4.99,5.0,501600.0,1.9325,1.9364,1.9287,1.9325,501600.0
2015-03-13 12:50:00,5.0,5.0,4.97,5.0,690300.0,1.9325,1.9325,1.9209,1.9325,690300.0
2015-03-13 13:00:00,5.0,5.01,4.99,5.01,447400.0,1.9325,1.9364,1.9287,1.9364,447400.0
2015-03-13 13:10:00,5.01,5.01,4.99,4.99,468100.0,1.9364,1.9364,1.9287,1.9287,468100.0
2015-03-13 13:20:00,4.99,5.0,4.97,4.98,482100.0,1.9287,1.9325,1.9209,1.9248,482100.0
2015-03-13 13:30:00,4.97,5.02,4.97,5.0,729900.0,1.9209,1.9403,1.9209,1.9325,729900.0
2015-03-13 13:40:00,5.0,5.01,4.97,5.01,678800.0,1.9325,1.9364,1.9209,1.9364,678800.0
2015-03-13 13:50:00,5.0,5.02,5.0,5.0,489500.0,1.9325,1.9403,1.9325,1.9325,489500.0
2015-03-13 14:00:00,5.0,5.02,4.99,5.0,1031400.0,1.9325,1.9403,1.9287,1.9325,1031400.0
2015-03-13 14:10:00,5.0,5.01,4.97,4.98,970300.0,1.9325,1.9364,1.9209,1.9248,970300.0
2015-03-13 14:20:00,4.98,5.0,4.97,4.99,561700.0,1.9248,1.9325,1.9209,1.9287,561700.0
2015-03-13 14:30:00,4.99,5.0,4.98,5.0,334100.0,1.9287,1.9325,1.9248,1.9325,334100.0
2015-03-13 14:40:00,5.0,5.01,4.99,4.99,485500.0,1.9325,1.9364,1.9287,1.9287,485500.0
2015-03-13 14:50:00,4.99,5.0,4.95,4.98,1206900.0,1.9287,1.9325,1.9132,1.9248,1206900.0
2015-03-13 15:00:00,4.98,4.98,4.96,4.96,408500.0,1.9248,1.9248,1.9171,1.9171,408500.0
2015-03-13 15:10:00,4.96,4.97,4.95,4.95,484900.0,1.9171,1.9209,1.9132,1.9132,484900.0
2015-03-13 15:20:00,4.95,4.96,4.95,4.95,484400.0,1.9132,1.9171,1.9132,1.9132,484400.0
2015-03-13 15:30:00,4.95,5.0,4.95,4.99,1322000.0,1.9132,1.9325,1.9132,1.9287,1322000.0
2015-03-13 15:40:00,4.99,5.0,4.98,4.99,1066600.0,1.9287,1.9325,1.9248,1.9287,1066600.0
2015-03-13 15:50:00,4.99,5.02,4.98,5.02,3083900.0,1.9287,1.9403,1.9248,1.9403,3083900.0
2015-03-16 09:30:00,5.08,5.09,5.02,5.02,1377400.0,1.9635,1.9673,1.9403,1.9403,1377400.0
2015-03-16 09:40:00,5.03,5.03,4.99,5.01,1484400.0,1.9441,1.9441,1.9287,1.9364,1484400.0
2015-03-16 09:50:00,5.01,5.04,5.01,5.03,863000.0,1.9364,1.948,1.9364,1.9441,863000.0
2015-03-16 10:00:00,5.02,5.04,5.02,5.04,700200.0,1.9403,1.948,1.9403,1.948,700200.0
2015-03-16 10:10:00,5.04,5.05,5.0,5.0,900100.0,1.948,1.9519,1.9325,1.9325,900100.0
2015-03-16 10:20:00,5.0,5.01,4.96,4.98,728400.0,1.9325,1.9364,1.9171,1.9248,728400.0
2015-03-16 10:30:00,4.98,4.99,4.97,4.99,714600.0,1.9248,1.9287,1.9209,1.9287,714600.0
2015-03-16 10:40:00,4.99,5.0,4.98,4.98,549800.0,1.9287,1.9325,1.9248,1.9248,549800.0
2015-03-16 10:50:00,4.98,4.99,4.95,4.95,680200.0,1.9248,1.9287,1.9132,1.9132,680200.0
2015-03-16 11:00:00,4.95,4.97,4.95,4.96,852700.0,1.9132,1.9209,1.9132,1.9171,852700.0
2015-03-16 11:10:00,4.95,4.97,4.93,4.95,882700.0,1.9132,1.9209,1.9055,1.9132,882700.0
2015-03-16 11:20:00,4.95,4.96,4.92,4.92,665900.0,1.9132,1.9171,1.9016,1.9016,665900.0
2015-03-16 11:30:00,4.93,4.96,4.92,4.94,920000.0,1.9055,1.9171,1.9016,1.9093,920000.0
2015-03-16 11:40:00,4.95,4.96,4.94,4.94,643100.0,1.9132,1.9171,1.9093,1.9093,643100.0
2015-03-16 11:50:00,4.95,4.96,4.94,4.95,323700.0,1.9132,1.9171,1.9093,1.9132,323700.0
2015-03-16 12:00:00,4.95,5.0,4.94,5.0,771200.0,1.9132,1.9325,1.9093,1.9325,771200.0
2015-03-16 12:10:00,4.99,5.01,4.97,4.98,868600.0,1.9287,1.9364,1.9209,1.9248,868600.0
2015-03-16 12:20:00,4.98,4.99,4.96,4.97,819400.0,1.9248,1.9287,1.9171,1.9209,819400.0
2015-03-16 12:30:00,4.98,5.01,4.97,5.0,1039500.0,1.9248,1.9364,1.9209,1.9325,1039500.0
2015-03-16 12:40:00,5.0,5.0,4.98,4.98,350800.0,1.9325,1.9325,1.9248,1.9248,350800.0
2015-03-16 12:50:00,4.98,5.02,4.97,5.01,1427400.0,1.9248,1.9403,1.9209,1.9364,1427400.0
2015-03-16 13:00:00,5.01,5.02,4.99,5.0,345400.0,1.9364,1.9403,1.9287,1.9325,345400.0
2015-03-16 13:10:00,5.01,5.01,5.0,5.0,295200.0,1.9364,1.9364,1.9325,1.9325,295200.0
2015-03-16 13:20:00,5.0,5.01,5.0,5.0,193100.0,1.9325,1.9364,1.9325,1.9325,193100.0
2015-03-16 13:30:00,5.0,5.02,4.99,5.02,695600.0,1.9325,1.9403,1.9287,1.9403,695600.0
2015-03-16 13:40:00,5.02,5.02,5.0,5.0,235900.0,1.9403,1.9403,1.9325,1.9325,235900.0
2015-03-16 13:50:00,5.0,5.01,4.99,4.99,268400.0,1.9325,1.9364,1.9287,1.9287,268400.0
2015-03-16 14:00:00,4.99,5.01,4.98,5.0,1027900.0,1.9287,1.9364,1.9248,1.9325,1027900.0
2015-03-16 14:10:00,5.0,5.02,5.0,5.01,734500.0,1.9325,1.9403,1.9325,1.9364,734500.0
2015-03-16 14:20:00,5.0,5.03,5.0,5.03,423800.0,1.9325,1.9441,1.9325,1.9441,423800.0
2015-03-16 14:30:00,5.03,5.06,5.02,5.05,643000.0,1.9441,1.9557,1.9403,1.9519,643000.0
2015-03-16 14:40:00,5.05,5.06,5.04,5.06,324700.0,1.9519,1.9557,1.948,1.9557,324700.0
2015-03-16 14:50:00,5.06,5.09,5.05,5.08,1779600.0,1.9557,1.9673,1.9519,1.9635,1779600.0
2015-03-16 15:00:00,5.08,5.13,5.08,5.11,1601800.0,1.9635,1.9828,1.9635,1.975,1601800.0
2015-03-16 15:10:00,5.12,5.12,5.09,5.09,727500.0,1.9789,1.9789,1.9673,1.9673,727500.0
2015-03-16 15:20:00,5.09,5.1,5.07,5.08,458200.0,1.9673,1.9712,1.9596,1.9635,458200.0
2015-03-16 15:30:00,5.08,5.1,5.07,5.09,655300.0,1.9635,1.9712,1.9596,1.9673,655300.0
2015-03-16 15:40:00,5.09,5.1,5.08,5.08,844100.0,1.9673,1.9712,1.9635,1.9635,844100.0
2015-03-16 15:50:00,5.08,5.09,5.08,5.08,1425300.0,1.9635,1.9673,1.9635,1.9635,1425300.0
2015-03-17 09:30:00,5.01,5.09,5.0,5.07,1521700.0,1.9364,1.9673,1.9325,1.9596,1521700.0
2015-03-17 09:40:00,5.07,5.11,5.04,5.08,674000.0,1.9596,1.975,1.948,1.9635,674000.0
2015-03-17 09:50:00,5.08,5.11,5.08,5.09,714900.0,1.9635,1.975,1.9635,1.9673,714900.0
2015-03-17 10:00:00,5.1,5.1,5.08,5.1,499200.0,1.9712,1.9712,1.9635,1.9712,499200.0
2015-03-17 10:10:00,5.1,5.1,5.05,5.07,752100.0,1.9712,1.9712,1.9519,1.9596,752100.0
2015-03-17 10:20:00,5.07,5.1,5.06,5.08,435800.0,1.9596,1.9712,1.9557,1.9635,435800.0
2015-03-17 10:30:00,5.08,5.08,5.04,5.06,706200.0,1.9635,1.9635,1.948,1.9557,706200.0
2015-03-17 10:40:00,5.06,5.08,5.04,5.08,1649300.0,1.9557,1.9635,1.948,1.9635,1649300.0
2015-03-17 10:50:00,5.07,5.1,5.07,5.08,2095200.0,1.9596,1.9712,1.9596,1.9635,2095200.0
2015-03-17 11:00:00,5.08,5.1,5.06,5.1,1099300.0,1.9635,1.9712,1.9557,1.9712,1099300.0
2015-03-17 11:10:00,5.1,5.1,5.08,5.08,298400.0,1.9712,1.9712,1.9635,1.9635,298400.0
2015-03-17 11:20:00,5.08,5.13,5.08,5.1,782700.0,1.9635,1.9828,1.9635,1.9712,782700.0
2015-03-17 11:30:00,5.1,5.11,5.08,5.08,575500.0,1.9712,1.975,1.9635,1.9635,575500.0
2015-03-17 11:40:00,5.08,5.1,5.07,5.09,414500.0,1.9635,1.9712,1.9596,1.9673,414500.0
2015-03-17 11:50:00,5.09,5.11,5.09,5.11,383400.0,1.9673,1.975,1.9673,1.975,383400.0
2015-03-17 12:00:00,5.1,5.11,5.08,5.1,917100.0,1.9712,1.975,1.9635,1.9712,917100.0
2015-03-17 12:10:00,5.11,5.13,5.1,5.13,754300.0,1.975,1.9828,1.9712,1.9828,754300.0
2015-03-17 12:20:00,5.12,5.14,5.12,5.13,682700.0,1.9789,1.9866,1.9789,1.9828,682700.0
2015-03-17 12:30:00,5.13,5.19,5.12,5.18,693500.0,1.9828,2.006,1.9789,2.0021,693500.0
2015-03-17 12:40:00,5.18,5.21,5.17,5.17,959700.0,2.0021,2.0137,1.9982,1.9982,959700.0
2015-03-17 12:50:00,5.17,5.25,5.17,5.24,830200.0,1.9982,2.0292,1.9982,2.0253,830200.0
2015-03-17 13:00:00,5.24,5.3,5.23,5.28,1892100.0,2.0253,2.0485,2.0214,2.0408,1892100.0
2015-03-17 13:10:00,5.28,5.29,5.25,5.27,1421700.0,2.0408,2.0446,2.0292,2.0369,1421700.0
2015-03-17 13:20:00,5.27,5.27,5.25,5.27,338900.0,2.0369,2.0369,2.0292,2.0369,338900.0
2015-03-17 13:30:00,5.27,5.29,5.24,5.29,1500400.0,2.0369,2.0446,2.0253,2.0446,1500400.0
2015-03-17 13:40:00,5.29,5.3,5.27,5.28,871400.0,2.0446,2.0485,2.0369,2.0408,871400.0
2015-03-17 13:50:00,5.28,5.29,5.27,5.29,348100.0,2.0408,2.0446,2.0369,2.0446,348100.0
2015-03-17 14:00:00,5.29,5.32,5.28,5.29,1103200.0,2.0446,2.0562,2.0408,2.0446,1103200.0
2015-03-17 14:10:00,5.29,5.31,5.28,5.3,696000.0,2.0446,2.0523,2.0408,2.0485,696000.0
2015-03-17 14:20:00,5.29,5.35,5.29,5.32,1866100.0,2.0446,2.0678,2.0446,2.0562,1866100.0
2015-03-17 14:30:00,5.32,5.34,5.3,5.33,1385100.0,2.0562,2.0639,2.0485,2.0601,1385100.0
2015-03-17 14:40:00,5.34,5.35,5.32,5.32,996900.0,2.0639,2.0678,2.0562,2.0562,996900.0
2015-03-17 14:50:00,5.32,5.35,5.31,5.34,893100.0,2.0562,2.0678,2.0523,2.0639,893100.0
2015-03-17 15:00:00,5.35,5.37,5.34,5.37,2905600.0,2.0678,2.0755,2.0639,2.0755,2905600.0
2015-03-17 15:10:00,5.36,5.37,5.35,5.35,463300.0,2.0717,2.0755,2.0678,2.0678,463300.0
2015-03-17 15:20:00,5.36,5.38,5.35,5.37,676300.0,2.0717,2.0794,2.0678,2.0755,676300.0
2015-03-17 15:30:00,5.37,5.39,5.36,5.38,981400.0,2.0755,2.0833,2.0717,2.0794,981400.0
2015-03-17 15:40:00,5.39,5.39,5.37,5.38,1649400.0,2.0833,2.0833,2.0755,2.0794,1649400.0
2015-03-17 15:50:00,5.38,5.4,5.37,5.38,2978000.0,2.0794,2.0871,2.0755,2.0794,2978000.0
2015-03-18 09:30:00,5.28,5.29,5.23,5.24,2002300.0,2.0408,2.0446,2.0214,2.0253,2002300.0
2015-03-18 09:40:00,5.24,5.27,5.23,5.23,945300.0,2.0253,2.0369,2.0214,2.0214,945300.0
2015-03-18 09:50:00,5.23,5.31,5.23,5.3,1452200.0,2.0214,2.0523,2.0214,2.0485,1452200.0
2015-03-18 10:00:00,5.3,5.38,5.3,5.37,2558600.0,2.0485,2.0794,2.0485,2.0755,2558600.0
2015-03-18 10:10:00,5.37,5.39,5.36,5.38,559700.0,2.0755,2.0833,2.0717,2.0794,559700.0
2015-03-18 10:20:00,5.38,5.38,5.34,5.37,633700.0,2.0794,2.0794,2.0639,2.0755,633700.0
2015-03-18 10:30:00,5.38,5.42,5.37,5.4,3145200.0,2.0794,2.0949,2.0755,2.0871,3145200.0
2015-03-18 10:40:00,5.4,5.42,5.38,5.42,1041400.0,2.0871,2.0949,2.0794,2.0949,1041400.0
2015-03-18 10:50:00,5.41,5.47,5.4,5.42,2238200.0,2.091,2.1142,2.0871,2.0949,2238200.0
2015-03-18 11:00:00,5.43,5.43,5.38,5.4,1538400.0,2.0987,2.0987,2.0794,2.0871,1538400.0
2015-03-18 11:10:00,5.4,5.4,5.38,5.38,403200.0,2.0871,2.0871,2.0794,2.0794,403200.0
2015-03-18 11:20:00,5.38,5.39,5.37,5.38,404800.0,2.0794,2.0833,2.0755,2.0794,404800.0
2015-03-18 11:30:00,5.38,5.46,5.37,5.46,907900.0,2.0794,2.1103,2.0755,2.1103,907900.0
2015-03-18 11:40:00,5.46,5.51,5.44,5.49,2259700.0,2.1103,2.1297,2.1026,2.1219,2259700.0
2015-03-18 11:50:00,5.49,5.49,5.46,5.47,626400.0,2.1219,2.1219,2.1103,2.1142,626400.0
2015-03-18 12:00:00,5.47,5.48,5.45,5.45,490000.0,2.1142,2.1181,2.1065,2.1065,490000.0
2015-03-18 12:10:00,5.45,5.48,5.44,5.47,501200.0,2.1065,2.1181,2.1026,2.1142,501200.0
2015-03-18 12:20:00,5.47,5.47,5.45,5.46,702800.0,2.1142,2.1142,2.1065,2.1103,702800.0
2015-03-18 12:30:00,5.47,5.5,5.46,5.5,532000.0,2.1142,2.1258,2.1103,2.1258,532000.0
2015-03-18 12:40:00,5.5,5.5,5.48,5.49,928200.0,2.1258,2.1258,2.1181,2.1219,928200.0
2015-03-18 12:50:00,5.48,5.52,5.48,5.52,752600.0,2.1181,2.1335,2.1181,2.1335,752600.0
2015-03-18 13:00:00,5.51,5.52,5.49,5.5,1198400.0,2.1297,2.1335,2.1219,2.1258,1198400.0
2015-03-18 13:10:00,5.5,5.52,5.49,5.5,706200.0,2.1258,2.1335,2.1219,2.1258,706200.0
2015-03-18 13:20:00,5.5,5.51,5.48,5.48,677100.0,2.1258,2.1297,2.1181,2.1181,677100.0
2015-03-18 13:30:00,5.48,5.5,5.46,5.47,829100.0,2.1181,2.1258,2.1103,2.1142,829100.0
2015-03-18 13:40:00,5.47,5.48,5.45,5.46,1222300.0,2.1142,2.1181,2.1065,2.1103,1222300.0
2015-03-18 13:50:00,5.47,5.5,5.45,5.49,795900.0,2.1142,2.1258,2.1065,2.1219,795900.0
2015-03-18 14:00:00,5.5,5.55,5.47,5.49,2668000.0,2.1258,2.1451,2.1142,2.1219,2668000.0
2015-03-18 14:10:00,5.5,5.53,5.48,5.51,3031500.0,2.1258,2.1374,2.1181,2.1297,3031500.0
2015-03-18 14:20:00,5.52,5.58,5.51,5.53,4168900.0,2.1335,2.1567,2.1297,2.1374,4168900.0
2015-03-18 14:30:00,5.54,5.58,5.53,5.56,1421100.0,2.1412,2.1567,2.1374,2.149,1421100.0
2015-03-18 14:40:00,5.57,5.58,5.53,5.56,1899100.0,2.1528,2.1567,2.1374,2.149,1899100.0
2015-03-18 14:50:00,5.57,5.59,5.55,5.57,715900.0,2.1528,2.1606,2.1451,2.1528,715900.0
2015-03-18 15:00:00,5.58,5.65,5.56,5.63,1319600.0,2.1567,2.1838,2.149,2.176,1319600.0
2015-03-18 15:10:00,5.64,5.65,5.62,5.62,1377900.0,2.1799,2.1838,2.1722,2.1722,1377900.0
2015-03-18 15:20:00,5.63,5.64,5.62,5.63,689100.0,2.176,2.1799,2.1722,2.176,689100.0
2015-03-18 15:30:00,5.62,5.64,5.61,5.64,1609900.0,2.1722,2.1799,2.1683,2.1799,1609900.0
2015-03-18 15:40:00,5.64,5.65,5.63,5.65,1770600.0,2.1799,2.1838,2.176,2.1838,1770600.0
2015-03-18 15:50:00,5.65,5.67,5.64,5.66,2367000.0,2.1838,2.1915,2.1799,2.1876,2367000.0
2015-03-19 09:30:00,5.51,5.53,5.44,5.51,2462700.0,2.1297,2.1374,2.1026,2.1297,2462700.0
2015-03-19 09:40:00,5.51,5.53,5.49,5.51,790900.0,2.1297,2.1374,2.1219,2.1297,790900.0
2015-03-19 09:50:00,5.5,5.51,5.45,5.49,783800.0,2.1258,2.1297,2.1065,2.1219,783800.0
2015-03-19 10:00:00,5.49,5.49,5.45,5.47,999000.0,2.1219,2.1219,2.1065,2.1142,999000.0
2015-03-19 10:10:00,5.47,5.54,5.46,5.52,814500.0,2.1142,2.1412,2.1103,2.1335,814500.0
2015-03-19 10:20:00,5.51,5.54,5.46,5.5,1031100.0,2.1297,2.1412,2.1103,2.1258,1031100.0
2015-03-19 10:30:00,5.5,5.5,5.46,5.47,486000.0,2.1258,2.1258,2.1103,2.1142,486000.0
2015-03-19 10:40:00,5.47,5.49,5.44,5.45,702100.0,2.1142,2.1219,2.1026,2.1065,702100.0
2015-03-19 10:50:00,5.45,5.46,5.43,5.44,434400.0,2.1065,2.1103,2.0987,2.1026,434400.0
2015-03-19 11:00:00,5.45,5.46,5.44,5.44,364400.0,2.1065,2.1103,2.1026,2.1026,364400.0
2015-03-19 11:10:00,5.44,5.49,5.44,5.48,733500.0,2.1026,2.1219,2.1026,2.1181,733500.0
2015-03-19 11:20:00,5.48,5.48,5.44,5.44,846700.0,2.1181,2.1181,2.1026,2.1026,846700.0
2015-03-19 11:30:00,5.45,5.45,5.42,5.43,980900.0,2.1065,2.1065,2.0949,2.0987,980900.0
2015-03-19 11:40:00,5.42,5.43,5.38,5.39,1221300.0,2.0949,2.0987,2.0794,2.0833,1221300.0
2015-03-19 11:50:00,5.38,5.42,5.36,5.41,543800.0,2.0794,2.0949,2.0717,2.091,543800.0
2015-03-19 12:00:00,5.4,5.42,5.39,5.39,530100.0,2.0871,2.0949,2.0833,2.0833,530100.0
2015-03-19 12:10:00,5.39,5.4,5.36,5.36,1015700.0,2.0833,2.0871,2.0717,2.0717,1015700.0
2015-03-19 12:20:00,5.36,5.38,5.36,5.37,923700.0,2.0717,2.0794,2.0717,2.0755,923700.0
2015-03-19 12:30:00,5.37,5.37,5.33,5.37,1447500.0,2.0755,2.0755,2.0601,2.0755,1447500.0
2015-03-19 12:40:00,5.36,5.38,5.34,5.34,549700.0,2.0717,2.0794,2.0639,2.0639,549700.0
2015-03-19 12:50:00,5.34,5.35,5.31,5.33,633000.0,2.0639,2.0678,2.0523,2.0601,633000.0
2015-03-19 13:00:00,5.32,5.33,5.3,5.31,513200.0,2.0562,2.0601,2.0485,2.0523,513200.0
2015-03-19 13:10:00,5.32,5.34,5.31,5.33,441300.0,2.0562,2.0639,2.0523,2.0601,441300.0
2015-03-19 13:20:00,5.33,5.33,5.3,5.32,1113400.0,2.0601,2.0601,2.0485,2.0562,1113400.0
2015-03-19 13:30:00,5.32,5.33,5.28,5.3,1227500.0,2.0562,2.0601,2.0408,2.0485,1227500.0
2015-03-19 13:40:00,5.29,5.31,5.29,5.29,529500.0,2.0446,2.0523,2.0446,2.0446,529500.0
2015-03-19 13:50:00,5.29,5.3,5.24,5.24,759700.0,2.0446,2.0485,2.0253,2.0253,759700.0
2015-03-19 14:00:00,5.25,5.28,5.24,5.27,640100.0,2.0292,2.0408,2.0253,2.0369,640100.0
2015-03-19 14:10:00,5.27,5.28,5.24,5.24,478200.0,2.0369,2.0408,2.0253,2.0253,478200.0
2015-03-19 14:20:00,5.24,5.26,5.24,5.25,451900.0,2.0253,2.033,2.0253,2.0292,451900.0
2015-03-19 14:30:00,5.24,5.28,5.24,5.28,492400.0,2.0253,2.0408,2.0253,2.0408,492400.0
2015-03-19 14:40:00,5.28,5.29,5.27,5.29,318700.0,2.0408,2.0446,2.0369,2.0446,318700.0
2015-03-19 14:50:00,5.29,5.3,5.27,5.29,498800.0,2.0446,2.0485,2.0369,2.0446,498800.0
2015-03-19 15:00:00,5.29,5.31,5.28,5.29,540400.0,2.0446,2.0523,2.0408,2.0446,540400.0
2015-03-19 15:10:00,5.29,5.3,5.29,5.29,249300.0,2.0446,2.0485,2.0446,2.0446,249300.0
2015-03-19 15:20:00,5.3,5.3,5.28,5.28,365500.0,2.0485,2.0485,2.0408,2.0408,365500.0
2015-03-19 15:30:00,5.28,5.29,5.27,5.29,576200.0,2.0408,2.0446,2.0369,2.0446,576200.0
2015-03-19 15:40:00,5.29,5.29,5.24,5.24,1594200.0,2.0446,2.0446,2.0253,2.0253,1594200.0
2015-03-19 15:50:00,5.25,5.28,5.24,5.26,3198200.0,2.0292,2.0408,2.0253,2.033,3198200.0
2015-03-20 09:30:00,5.43,5.47,5.42,5.45,1071000.0,2.0987,2.1142,2.0949,2.1065,1071000.0
2015-03-20 09:40:00,5.45,5.48,5.44,5.47,845000.0,2.1065,2.1181,2.1026,2.1142,845000.0
2015-03-20 09:50:00,5.48,5.49,5.45,5.47,799300.0,2.1181,2.1219,2.1065,2.1142,799300.0
2015-03-20 10:00:00,5.47,5.48,5.41,5.41,840700.0,2.1142,2.1181,2.091,2.091,840700.0
2015-03-20 10:10:00,5.41,5.46,5.4,5.43,1368800.0,2.091,2.1103,2.0871,2.0987,1368800.0
2015-03-20 10:20:00,5.43,5.45,5.42,5.43,538300.0,2.0987,2.1065,2.0949,2.0987,538300.0
2015-03-20 10:30:00,5.42,5.46,5.42,5.43,429200.0,2.0949,2.1103,2.0949,2.0987,429200.0
2015-03-20 10:40:00,5.43,5.44,5.41,5.42,314500.0,2.0987,2.1026,2.091,2.0949,314500.0
2015-03-20 10:50:00,5.42,5.45,5.41,5.42,417000.0,2.0949,2.1065,2.091,2.0949,417000.0
2015-03-20 11:00:00,5.42,5.47,5.42,5.47,606200.0,2.0949,2.1142,2.0949,2.1142,606200.0
2015-03-20 11:10:00,5.46,5.49,5.46,5.47,495500.0,2.1103,2.1219,2.1103,2.1142,495500.0
2015-03-20 11:20:00,5.47,5.52,5.47,5.5,737500.0,2.1142,2.1335,2.1142,2.1258,737500.0
2015-03-20 11:30:00,5.5,5.52,5.49,5.5,806900.0,2.1258,2.1335,2.1219,2.1258,806900.0
2015-03-20 11:40:00,5.5,5.51,5.48,5.51,458700.0,2.1258,2.1297,2.1181,2.1297,458700.0
2015-03-20 11:50:00,5.51,5.52,5.48,5.52,1283400.0,2.1297,2.1335,2.1181,2.1335,1283400.0
2015-03-20 12:00:00,5.51,5.53,5.51,5.52,630500.0,2.1297,2.1374,2.1297,2.1335,630500.0
2015-03-20 12:10:00,5.52,5.54,5.51,5.53,333800.0,2.1335,2.1412,2.1297,2.1374,333800.0
2015-03-20 12:20:00,5.53,5.53,5.52,5.53,264200.0,2.1374,2.1374,2.1335,2.1374,264200.0
2015-03-20 12:30:00,5.53,5.55,5.52,5.53,789900.0,2.1374,2.1451,2.1335,2.1374,789900.0
2015-03-20 12:40:00,5.53,5.58,5.53,5.56,1615900.0,2.1374,2.1567,2.1374,2.149,1615900.0
2015-03-20 12:50:00,5.56,5.57,5.55,5.56,356700.0,2.149,2.1528,2.1451,2.149,356700.0
2015-03-20 13:00:00,5.57,5.57,5.55,5.56,301100.0,2.1528,2.1528,2.1451,2.149,301100.0
2015-03-20 13:10:00,5.55,5.57,5.54,5.56,571100.0,2.1451,2.1528,2.1412,2.149,571100.0
2015-03-20 13:20:00,5.55,5.56,5.53,5.55,928100.0,2.1451,2.149,2.1374,2.1451,928100.0
2015-03-20 13:30:00,5.54,5.55,5.54,5.54,220000.0,2.1412,2.1451,2.1412,2.1412,220000.0
2015-03-20 13:40:00,5.54,5.56,5.53,5.54,1018200.0,2.1412,2.149,2.1374,2.1412,1018200.0
2015-03-20 13:50:00,5.54,5.55,5.53,5.53,292700.0,2.1412,2.1451,2.1374,2.1374,292700.0
2015-03-20 14:00:00,5.53,5.54,5.52,5.53,505900.0,2.1374,2.1412,2.1335,2.1374,505900.0
2015-03-20 14:10:00,5.52,5.53,5.51,5.52,565900.0,2.1335,2.1374,2.1297,2.1335,565900.0
2015-03-20 14:20:00,5.52,5.54,5.51,5.53,466300.0,2.1335,2.1412,2.1297,2.1374,466300.0
2015-03-20 14:30:00,5.53,5.56,5.53,5.56,480900.0,2.1374,2.149,2.1374,2.149,480900.0
2015-03-20 14:40:00,5.55,5.56,5.54,5.56,409000.0,2.1451,2.149,2.1412,2.149,409000.0
2015-03-20 14:50:00,5.55,5.57,5.55,5.57,294200.0,2.1451,2.1528,2.1451,2.1528,294200.0
2015-03-20 15:00:00,5.57,5.6,5.56,5.6,789200.0,2.1528,2.1644,2.149,2.1644,789200.0
2015-03-20 15:10:00,5.6,5.62,5.59,5.6,1010500.0,2.1644,2.1722,2.1606,2.1644,1010500.0
2015-03-20 15:20:00,5.61,5.61,5.59,5.59,396100.0,2.1683,2.1683,2.1606,2.1606,396100.0
2015-03-20 15:30:00,5.59,5.6,5.57,5.58,1060800.0,2.1606,2.1644,2.1528,2.1567,1060800.0
2015-03-20 15:40:00,5.57,5.59,5.56,5.58,1003300.0,2.1528,2.1606,2.149,2.1567,1003300.0
2015-03-20 15:50:00,5.58,5.6,5.56,5.6,1921800.0,2.1567,2.1644,2.149,2.1644,1921800.0
2015-03-23 09:30:00,5.71,5.79,5.7,5.77,2068100.0,2.207,2.2379,2.2031,2.2301,2068100.0
2015-03-23 09:40:00,5.76,5.8,5.75,5.79,1111200.0,2.2263,2.2417,2.2224,2.2379,1111200.0
2015-03-23 09:50:00,5.79,5.8,5.73,5.77,1124900.0,2.2379,2.2417,2.2147,2.2301,1124900.0
2015-03-23 10:00:00,5.78,5.81,5.76,5.81,1731100.0,2.234,2.2456,2.2263,2.2456,1731100.0
2015-03-23 10:10:00,5.8,5.82,5.77,5.81,1577500.0,2.2417,2.2495,2.2301,2.2456,1577500.0
2015-03-23 10:20:00,5.81,5.83,5.79,5.83,933600.0,2.2456,2.2533,2.2379,2.2533,933600.0
2015-03-23 10:30:00,5.83,5.83,5.77,5.8,1069800.0,2.2533,2.2533,2.2301,2.2417,1069800.0
2015-03-23 10:40:00,5.8,5.82,5.77,5.79,902900.0,2.2417,2.2495,2.2301,2.2379,902900.0
2015-03-23 10:50:00,5.79,5.79,5.74,5.75,673000.0,2.2379,2.2379,2.2185,2.2224,673000.0
2015-03-23 11:00:00,5.75,5.77,5.72,5.72,996000.0,2.2224,2.2301,2.2108,2.2108,996000.0
2015-03-23 11:10:00,5.73,5.76,5.71,5.74,463100.0,2.2147,2.2263,2.207,2.2185,463100.0
2015-03-23 11:20:00,5.75,5.79,5.74,5.77,480400.0,2.2224,2.2379,2.2185,2.2301,480400.0
2015-03-23 11:30:00,5.77,5.79,5.75,5.78,679800.0,2.2301,2.2379,2.2224,2.234,679800.0
2015-03-23 11:40:00,5.78,5.8,5.76,5.8,611100.0,2.234,2.2417,2.2263,2.2417,611100.0
2015-03-23 11:50:00,5.8,5.83,5.79,5.82,862000.0,2.2417,2.2533,2.2379,2.2495,862000.0
2015-03-23 12:00:00,5.83,5.83,5.81,5.82,1079800.0,2.2533,2.2533,2.2456,2.2495,1079800.0
2015-03-23 12:10:00,5.83,5.86,5.82,5.86,1193300.0,2.2533,2.2649,2.2495,2.2649,1193300.0
2015-03-23 12:20:00,5.86,5.89,5.85,5.86,803200.0,2.2649,2.2765,2.2611,2.2649,803200.0
2015-03-23 12:30:00,5.86,5.89,5.85,5.86,437500.0,2.2649,2.2765,2.2611,2.2649,437500.0
2015-03-23 12:40:00,5.86,5.89,5.85,5.87,499000.0,2.2649,2.2765,2.2611,2.2688,499000.0
2015-03-23 12:50:00,5.87,5.88,5.82,5.83,546100.0,2.2688,2.2727,2.2495,2.2533,546100.0
2015-03-23 13:00:00,5.84,5.84,5.79,5.81,901500.0,2.2572,2.2572,2.2379,2.2456,901500.0
2015-03-23 13:10:00,5.81,5.85,5.8,5.83,394500.0,2.2456,2.2611,2.2417,2.2533,394500.0
2015-03-23 13:20:00,5.83,5.84,5.82,5.84,306100.0,2.2533,2.2572,2.2495,2.2572,306100.0
2015-03-23 13:30:00,5.83,5.85,5.83,5.83,456600.0,2.2533,2.2611,2.2533,2.2533,456600.0
2015-03-23 13:40:00,5.83,5.86,5.83,5.85,1111800.0,2.2533,2.2649,2.2533,2.2611,1111800.0
2015-03-23 13:50:00,5.84,5.86,5.83,5.86,552100.0,2.2572,2.2649,2.2533,2.2649,552100.0
2015-03-23 14:00:00,5.86,5.86,5.84,5.85,610300.0,2.2649,2.2649,2.2572,2.2611,610300.0
2015-03-23 14:10:00,5.85,5.86,5.84,5.86,737600.0,2.2611,2.2649,2.2572,2.2649,737600.0
2015-03-23 14:20:00,5.86,5.89,5.85,5.87,622900.0,2.2649,2.2765,2.2611,2.2688,622900.0
2015-03-23 14:30:00,5.87,5.87,5.83,5.83,403900.0,2.2688,2.2688,2.2533,2.2533,403900.0
2015-03-23 14:40:00,5.84,5.85,5.82,5.83,519200.0,2.2572,2.2611,2.2495,2.2533,519200.0
2015-03-23 14:50:00,5.82,5.86,5.81,5.83,967300.0,2.2495,2.2649,2.2456,2.2533,967300.0
2015-03-23 15:00:00,5.83,5.86,5.83,5.86,1611500.0,2.2533,2.2649,2.2533,2.2649,1611500.0
2015-03-23 15:10:00,5.86,5.87,5.84,5.85,971200.0,2.2649,2.2688,2.2572,2.2611,971200.0
2015-03-23 15:20:00,5.86,5.87,5.85,5.86,500200.0,2.2649,2.2688,2.2611,2.2649,500200.0
2015-03-23 15:30:00,5.87,5.87,5.83,5.83,660600.0,2.2688,2.2688,2.2533,2.2533,660600.0
2015-03-23 15:40:00,5.83,5.86,5.83,5.83,1266400.0,2.2533,2.2649,2.2533,2.2533,1266400.0
2015-03-23 15:50:00,5.84,5.85,5.82,5.82,2690700.0,2.2572,2.2611,2.2495,2.2495,2690700.0
2015-03-24 09:30:00,5.93,5.95,5.84,5.85,1720400.0,2.292,2.2997,2.2572,2.2611,1720400.0
2015-03-24 09:40:00,5.86,5.92,5.85,5.91,2228700.0,2.2649,2.2881,2.2611,2.2843,2228700.0
2015-03-24 09:50:00,5.91,5.95,5.89,5.92,1906000.0,2.2843,2.2997,2.2765,2.2881,1906000.0
2015-03-24 10:00:00,5.92,5.98,5.9,5.97,2366200.0,2.2881,2.3113,2.2804,2.3074,2366200.0
2015-03-24 10:10:00,5.97,5.98,5.91,5.91,1242000.0,2.3074,2.3113,2.2843,2.2843,1242000.0
2015-03-24 10:20:00,5.91,5.92,5.85,5.87,935200.0,2.2843,2.2881,2.2611,2.2688,935200.0
2015-03-24 10:30:00,5.87,5.9,5.86,5.86,1316900.0,2.2688,2.2804,2.2649,2.2649,1316900.0
2015-03-24 10:40:00,5.86,5.9,5.85,5.89,1271300.0,2.2649,2.2804,2.2611,2.2765,1271300.0
2015-03-24 10:50:00,5.9,5.92,5.88,5.88,591300.0,2.2804,2.2881,2.2727,2.2727,591300.0
2015-03-24 11:00:00,5.89,5.89,5.85,5.86,535200.0,2.2765,2.2765,2.2611,2.2649,535200.0
2015-03-24 11:10:00,5.86,5.87,5.82,5.82,624900.0,2.2649,2.2688,2.2495,2.2495,624900.0
2015-03-24 11:20:00,5.83,5.84,5.79,5.8,952300.0,2.2533,2.2572,2.2379,2.2417,952300.0
2015-03-24 11:30:00,5.79,5.82,5.79,5.8,498700.0,2.2379,2.2495,2.2379,2.2417,498700.0
2015-03-24 11:40:00,5.79,5.82,5.79,5.82,257400.0,2.2379,2.2495,2.2379,2.2495,257400.0
2015-03-24 11:50:00,5.82,5.87,5.82,5.85,960400.0,2.2495,2.2688,2.2495,2.2611,960400.0
2015-03-24 12:00:00,5.84,5.89,5.83,5.87,1140700.0,2.2572,2.2765,2.2533,2.2688,1140700.0
2015-03-24 12:10:00,5.88,5.89,5.87,5.87,412200.0,2.2727,2.2765,2.2688,2.2688,412200.0
2015-03-24 12:20:00,5.87,5.89,5.86,5.88,405900.0,2.2688,2.2765,2.2649,2.2727,405900.0
2015-03-24 12:30:00,5.88,5.88,5.86,5.87,255900.0,2.2727,2.2727,2.2649,2.2688,255900.0
2015-03-24 12:40:00,5.87,5.91,5.86,5.88,789000.0,2.2688,2.2843,2.2649,2.2727,789000.0
2015-03-24 12:50:00,5.89,5.89,5.87,5.88,291200.0,2.2765,2.2765,2.2688,2.2727,291200.0
2015-03-24 13:00:00,5.88,5.92,5.87,5.91,484600.0,2.2727,2.2881,2.2688,2.2843,484600.0
2015-03-24 13:10:00,5.91,5.92,5.89,5.9,199000.0,2.2843,2.2881,2.2765,2.2804,199000.0
2015-03-24 13:20:00,5.9,5.91,5.88,5.91,476400.0,2.2804,2.2843,2.2727,2.2843,476400.0
2015-03-24 13:30:00,5.91,5.91,5.87,5.87,386200.0,2.2843,2.2843,2.2688,2.2688,386200.0
2015-03-24 13:40:00,5.88,5.9,5.87,5.88,240200.0,2.2727,2.2804,2.2688,2.2727,240200.0
2015-03-24 13:50:00,5.89,5.89,5.86,5.87,750000.0,2.2765,2.2765,2.2649,2.2688,750000.0
2015-03-24 14:00:00,5.87,5.89,5.85,5.88,342000.0,2.2688,2.2765,2.2611,2.2727,342000.0
2015-03-24 14:10:00,5.89,5.89,5.86,5.86,343000.0,2.2765,2.2765,2.2649,2.2649,343000.0
2015-03-24 14:20:00,5.86,5.87,5.85,5.86,302300.0,2.2649,2.2688,2.2611,2.2649,302300.0
2015-03-24 14:30:00,5.85,5.86,5.84,5.84,491200.0,2.2611,2.2649,2.2572,2.2572,491200.0
2015-03-24 14:40:00,5.84,5.85,5.8,5.8,319200.0,2.2572,2.2611,2.2417,2.2417,319200.0
2015-03-24 14:50:00,5.81,5.82,5.79,5.8,1138500.0,2.2456,2.2495,2.2379,2.2417,1138500.0
2015-03-24 15:00:00,5.79,5.82,5.79,5.81,671600.0,2.2379,2.2495,2.2379,2.2456,671600.0
2015-03-24 15:10:00,5.82,5.89,5.81,5.87,990100.0,2.2495,2.2765,2.2456,2.2688,990100.0
2015-03-24 15:20:00,5.88,5.88,5.86,5.87,319000.0,2.2727,2.2727,2.2649,2.2688,319000.0
2015-03-24 15:30:00,5.87,5.9,5.87,5.89,764100.0,2.2688,2.2804,2.2688,2.2765,764100.0
2015-03-24 15:40:00,5.89,5.89,5.85,5.87,1447100.0,2.2765,2.2765,2.2611,2.2688,1447100.0
2015-03-24 15:50:00,5.87,5.89,5.86,5.89,1482800.0,2.2688,2.2765,2.2649,2.2765,1482800.0
2015-03-25 09:30:00,6.01,6.07,5.99,6.04,3892200.0,2.3229,2.3461,2.3152,2.3345,3892200.0
2015-03-25 09:40:00,6.03,6.05,6.0,6.02,2432100.0,2.3306,2.3384,2.319,2.3268,2432100.0
2015-03-25 09:50:00,6.02,6.09,6.01,6.07,1816500.0,2.3268,2.3538,2.3229,2.3461,1816500.0
2015-03-25 10:00:00,6.07,6.09,6.03,6.07,2614900.0,2.3461,2.3538,2.3306,2.3461,2614900.0
2015-03-25 10:10:00,6.08,6.09,6.05,6.07,2071100.0,2.35,2.3538,2.3384,2.3461,2071100.0
2015-03-25 10:20:00,6.07,6.09,6.06,6.06,727900.0,2.3461,2.3538,2.3422,2.3422,727900.0
2015-03-25 10:30:00,6.06,6.06,6.0,6.03,1865900.0,2.3422,2.3422,2.319,2.3306,1865900.0
2015-03-25 10:40:00,6.03,6.05,5.99,6.02,1578500.0,2.3306,2.3384,2.3152,2.3268,1578500.0
2015-03-25 10:50:00,6.03,6.06,6.01,6.05,4929300.0,2.3306,2.3422,2.3229,2.3384,4929300.0
2015-03-25 11:00:00,6.05,6.08,6.03,6.04,1655700.0,2.3384,2.35,2.3306,2.3345,1655700.0
2015-03-25 11:10:00,6.03,6.05,6.0,6.02,2227500.0,2.3306,2.3384,2.319,2.3268,2227500.0
2015-03-25 11:20:00,6.02,6.02,5.99,6.0,1120300.0,2.3268,2.3268,2.3152,2.319,1120300.0
2015-03-25 11:30:00,6.0,6.0,5.93,5.98,2042800.0,2.319,2.319,2.292,2.3113,2042800.0
2015-03-25 11:40:00,5.98,6.05,5.97,6.03,1165000.0,2.3113,2.3384,2.3074,2.3306,1165000.0
2015-03-25 11:50:00,6.03,6.05,6.01,6.03,1293300.0,2.3306,2.3384,2.3229,2.3306,1293300.0
2015-03-25 12:00:00,6.03,6.07,6.03,6.06,1102200.0,2.3306,2.3461,2.3306,2.3422,1102200.0
2015-03-25 12:10:00,6.06,6.07,6.05,6.06,861500.0,2.3422,2.3461,2.3384,2.3422,861500.0
2015-03-25 12:20:00,6.06,6.08,6.04,6.06,1086800.0,2.3422,2.35,2.3345,2.3422,1086800.0
2015-03-25 12:30:00,6.07,6.07,6.04,6.06,786300.0,2.3461,2.3461,2.3345,2.3422,786300.0
2015-03-25 12:40:00,6.06,6.08,6.04,6.06,758300.0,2.3422,2.35,2.3345,2.3422,758300.0
2015-03-25 12:50:00,6.06,6.09,6.05,6.08,802400.0,2.3422,2.3538,2.3384,2.35,802400.0
2015-03-25 13:00:00,6.08,6.09,6.06,6.07,594500.0,2.35,2.3538,2.3422,2.3461,594500.0
2015-03-25 13:10:00,6.08,6.08,6.05,6.08,390300.0,2.35,2.35,2.3384,2.35,390300.0
2015-03-25 13:20:00,6.08,6.11,6.07,6.11,966600.0,2.35,2.3616,2.3461,2.3616,966600.0
2015-03-25 13:30:00,6.11,6.11,6.07,6.1,460000.0,2.3616,2.3616,2.3461,2.3577,460000.0
2015-03-25 13:40:00,6.1,6.1,6.06,6.07,922500.0,2.3577,2.3577,2.3422,2.3461,922500.0
2015-03-25 13:50:00,6.07,6.08,6.05,6.07,531500.0,2.3461,2.35,2.3384,2.3461,531500.0
2015-03-25 14:00:00,6.07,6.08,6.06,6.07,961400.0,2.3461,2.35,2.3422,2.3461,961400.0
2015-03-25 14:10:00,6.07,6.1,6.06,6.1,587400.0,2.3461,2.3577,2.3422,2.3577,587400.0
2015-03-25 14:20:00,6.1,6.1,6.07,6.1,621900.0,2.3577,2.3577,2.3461,2.3577,621900.0
2015-03-25 14:30:00,6.09,6.1,6.08,6.09,625700.0,2.3538,2.3577,2.35,2.3538,625700.0
2015-03-25 14:40:00,6.1,6.11,6.09,6.1,657300.0,2.3577,2.3616,2.3538,2.3577,657300.0
2015-03-25 14:50:00,6.1,6.12,6.08,6.1,821000.0,2.3577,2.3654,2.35,2.3577,821000.0
2015-03-25 15:00:00,6.09,6.1,6.07,6.08,411900.0,2.3538,2.3577,2.3461,2.35,411900.0
2015-03-25 15:10:00,6.07,6.1,6.07,6.1,761000.0,2.3461,2.3577,2.3461,2.3577,761000.0
2015-03-25 15:20:00,6.1,6.1,6.05,6.06,791000.0,2.3577,2.3577,2.3384,2.3422,791000.0
2015-03-25 15:30:00,6.06,6.08,6.05,6.08,768500.0,2.3422,2.35,2.3384,2.35,768500.0
2015-03-25 15:40:00,6.08,6.09,6.05,6.06,1485000.0,2.35,2.3538,2.3384,2.3422,1485000.0
2015-03-25 15:50:00,6.06,6.07,6.03,6.03,2424200.0,2.3422,2.3461,2.3306,2.3306,2424200.0
2015-03-26 09:30:00,6.1,6.17,6.07,6.12,3137100.0,2.3577,2.3847,2.3461,2.3654,3137100.0
2015-03-26 09:40:00,6.13,6.13,6.05,6.07,2116000.0,2.3693,2.3693,2.3384,2.3461,2116000.0
2015-03-26 09:50:00,6.07,6.08,5.96,6.0,2540500.0,2.3461,2.35,2.3036,2.319,2540500.0
2015-03-26 10:00:00,5.99,6.0,5.91,5.91,1603100.0,2.3152,2.319,2.2843,2.2843,1603100.0
2015-03-26 10:10:00,5.92,5.93,5.84,5.85,1470300.0,2.2881,2.292,2.2572,2.2611,1470300.0
2015-03-26 10:20:00,5.85,5.92,5.84,5.91,1701000.0,2.2611,2.2881,2.2572,2.2843,1701000.0
2015-03-26 10:30:00,5.91,5.94,5.86,5.86,1156000.0,2.2843,2.2958,2.2649,2.2649,1156000.0
2015-03-26 10:40:00,5.86,5.89,5.85,5.88,747900.0,2.2649,2.2765,2.2611,2.2727,747900.0
2015-03-26 10:50:00,5.87,5.88,5.83,5.83,1408500.0,2.2688,2.2727,2.2533,2.2533,1408500.0
2015-03-26 11:00:00,5.83,5.86,5.82,5.83,935600.0,2.2533,2.2649,2.2495,2.2533,935600.0
2015-03-26 11:10:00,5.83,5.85,5.82,5.84,806400.0,2.2533,2.2611,2.2495,2.2572,806400.0
2015-03-26 11:20:00,5.84,5.87,5.82,5.86,945500.0,2.2572,2.2688,2.2495,2.2649,945500.0
2015-03-26 11:30:00,5.87,5.88,5.85,5.86,956300.0,2.2688,2.2727,2.2611,2.2649,956300.0
2015-03-26 11:40:00,5.85,5.87,5.85,5.86,1092100.0,2.2611,2.2688,2.2611,2.2649,1092100.0
2015-03-26 11:50:00,5.85,5.9,5.85,5.9,762400.0,2.2611,2.2804,2.2611,2.2804,762400.0
2015-03-26 12:00:00,5.9,5.91,5.86,5.87,826700.0,2.2804,2.2843,2.2649,2.2688,826700.0
2015-03-26 12:10:00,5.87,5.89,5.86,5.86,340100.0,2.2688,2.2765,2.2649,2.2649,340100.0
2015-03-26 12:20:00,5.86,5.87,5.81,5.83,554200.0,2.2649,2.2688,2.2456,2.2533,554200.0
2015-03-26 12:30:00,5.82,5.85,5.82,5.83,784600.0,2.2495,2.2611,2.2495,2.2533,784600.0
2015-03-26 12:40:00,5.83,5.84,5.8,5.82,789000.0,2.2533,2.2572,2.2417,2.2495,789000.0
2015-03-26 12:50:00,5.82,5.84,5.78,5.79,610200.0,2.2495,2.2572,2.234,2.2379,610200.0
2015-03-26 13:00:00,5.79,5.8,5.75,5.77,974900.0,2.2379,2.2417,2.2224,2.2301,974900.0
2015-03-26 13:10:00,5.77,5.79,5.76,5.79,729100.0,2.2301,2.2379,2.2263,2.2379,729100.0
2015-03-26 13:20:00,5.79,5.84,5.78,5.83,1132500.0,2.2379,2.2572,2.234,2.2533,1132500.0
2015-03-26 13:30:00,5.83,5.85,5.81,5.83,950700.0,2.2533,2.2611,2.2456,2.2533,950700.0
2015-03-26 13:40:00,5.83,5.87,5.83,5.85,1300200.0,2.2533,2.2688,2.2533,2.2611,1300200.0
2015-03-26 13:50:00,5.86,5.87,5.83,5.85,1185200.0,2.2649,2.2688,2.2533,2.2611,1185200.0
2015-03-26 14:00:00,5.85,5.87,5.84,5.87,1098300.0,2.2611,2.2688,2.2572,2.2688,1098300.0
2015-03-26 14:10:00,5.87,5.88,5.84,5.87,755000.0,2.2688,2.2727,2.2572,2.2688,755000.0
2015-03-26 14:20:00,5.88,5.88,5.85,5.85,477400.0,2.2727,2.2727,2.2611,2.2611,477400.0
2015-03-26 14:30:00,5.85,5.86,5.82,5.83,571300.0,2.2611,2.2649,2.2495,2.2533,571300.0
2015-03-26 14:40:00,5.83,5.85,5.81,5.84,413700.0,2.2533,2.2611,2.2456,2.2572,413700.0
2015-03-26 14:50:00,5.85,5.85,5.82,5.83,548400.0,2.2611,2.2611,2.2495,2.2533,548400.0
2015-03-26 15:00:00,5.83,5.85,5.82,5.83,1282800.0,2.2533,2.2611,2.2495,2.2533,1282800.0
2015-03-26 15:10:00,5.83,5.83,5.79,5.79,750700.0,2.2533,2.2533,2.2379,2.2379,750700.0
2015-03-26 15:20:00,5.79,5.82,5.79,5.81,686700.0,2.2379,2.2495,2.2379,2.2456,686700.0
2015-03-26 15:30:00,5.8,5.83,5.8,5.81,828300.0,2.2417,2.2533,2.2417,2.2456,828300.0
2015-03-26 15:40:00,5.81,5.82,5.8,5.8,1159900.0,2.2456,2.2495,2.2417,2.2417,1159900.0
2015-03-26 15:50:00,5.81,5.81,5.79,5.8,2323500.0,2.2456,2.2456,2.2379,2.2417,2323500.0
2015-03-27 09:30:00,5.73,5.73,5.63,5.66,1718900.0,2.2147,2.2147,2.176,2.1876,1718900.0
2015-03-27 09:40:00,5.66,5.67,5.62,5.67,878000.0,2.1876,2.1915,2.1722,2.1915,878000.0
2015-03-27 09:50:00,5.67,5.67,5.63,5.66,1176200.0,2.1915,2.1915,2.176,2.1876,1176200.0
2015-03-27 10:00:00,5.66,5.69,5.65,5.67,852000.0,2.1876,2.1992,2.1838,2.1915,852000.0
2015-03-27 10:10:00,5.68,5.7,5.65,5.66,831000.0,2.1954,2.2031,2.1838,2.1876,831000.0
2015-03-27 10:20:00,5.66,5.67,5.62,5.63,447700.0,2.1876,2.1915,2.1722,2.176,447700.0
2015-03-27 10:30:00,5.63,5.64,5.61,5.63,872400.0,2.176,2.1799,2.1683,2.176,872400.0
2015-03-27 10:40:00,5.63,5.64,5.6,5.64,632000.0,2.176,2.1799,2.1644,2.1799,632000.0
2015-03-27 10:50:00,5.64,5.65,5.63,5.64,464700.0,2.1799,2.1838,2.176,2.1799,464700.0
2015-03-27 11:00:00,5.64,5.65,5.62,5.62,566900.0,2.1799,2.1838,2.1722,2.1722,566900.0
2015-03-27 11:10:00,5.62,5.63,5.61,5.62,426400.0,2.1722,2.176,2.1683,2.1722,426400.0
2015-03-27 11:20:00,5.62,5.64,5.62,5.62,380800.0,2.1722,2.1799,2.1722,2.1722,380800.0
2015-03-27 11:30:00,5.63,5.64,5.62,5.64,419500.0,2.176,2.1799,2.1722,2.1799,419500.0
2015-03-27 11:40:00,5.63,5.64,5.61,5.63,577900.0,2.176,2.1799,2.1683,2.176,577900.0
2015-03-27 11:50:00,5.64,5.67,5.63,5.66,842300.0,2.1799,2.1915,2.176,2.1876,842300.0
2015-03-27 12:00:00,5.67,5.67,5.65,5.66,534800.0,2.1915,2.1915,2.1838,2.1876,534800.0
2015-03-27 12:10:00,5.66,5.68,5.64,5.67,699000.0,2.1876,2.1954,2.1799,2.1915,699000.0
2015-03-27 12:20:00,5.67,5.67,5.64,5.64,340400.0,2.1915,2.1915,2.1799,2.1799,340400.0
2015-03-27 12:30:00,5.64,5.67,5.64,5.66,458300.0,2.1799,2.1915,2.1799,2.1876,458300.0
2015-03-27 12:40:00,5.66,5.66,5.63,5.64,231500.0,2.1876,2.1876,2.176,2.1799,231500.0
2015-03-27 12:50:00,5.63,5.65,5.63,5.64,167400.0,2.176,2.1838,2.176,2.1799,167400.0
2015-03-27 13:00:00,5.64,5.65,5.62,5.64,575100.0,2.1799,2.1838,2.1722,2.1799,575100.0
2015-03-27 13:10:00,5.64,5.68,5.64,5.68,690000.0,2.1799,2.1954,2.1799,2.1954,690000.0
2015-03-27 13:20:00,5.68,5.69,5.67,5.67,172500.0,2.1954,2.1992,2.1915,2.1915,172500.0
2015-03-27 13:30:00,5.68,5.74,5.67,5.74,482200.0,2.1954,2.2185,2.1915,2.2185,482200.0
2015-03-27 13:40:00,5.74,5.78,5.73,5.77,928500.0,2.2185,2.234,2.2147,2.2301,928500.0
2015-03-27 13:50:00,5.77,5.84,5.77,5.81,1307500.0,2.2301,2.2572,2.2301,2.2456,1307500.0
2015-03-27 14:00:00,5.81,5.83,5.78,5.79,666700.0,2.2456,2.2533,2.234,2.2379,666700.0
2015-03-27 14:10:00,5.79,5.81,5.75,5.75,412500.0,2.2379,2.2456,2.2224,2.2224,412500.0
2015-03-27 14:20:00,5.75,5.78,5.75,5.75,620700.0,2.2224,2.234,2.2224,2.2224,620700.0
2015-03-27 14:30:00,5.75,5.76,5.62,5.63,1302700.0,2.2224,2.2263,2.1722,2.176,1302700.0
2015-03-27 14:40:00,5.64,5.7,5.64,5.69,626000.0,2.1799,2.2031,2.1799,2.1992,626000.0
2015-03-27 14:50:00,5.7,5.71,5.68,5.71,696100.0,2.2031,2.207,2.1954,2.207,696100.0
2015-03-27 15:00:00,5.71,5.72,5.7,5.7,675400.0,2.207,2.2108,2.2031,2.2031,675400.0
2015-03-27 15:10:00,5.7,5.71,5.69,5.71,540700.0,2.2031,2.207,2.1992,2.207,540700.0
2015-03-27 15:20:00,5.71,5.71,5.69,5.69,551300.0,2.207,2.207,2.1992,2.1992,551300.0
2015-03-27 15:30:00,5.69,5.7,5.69,5.7,551400.0,2.1992,2.2031,2.1992,2.2031,551400.0
2015-03-27 15:40:00,5.7,5.72,5.68,5.71,1963700.0,2.2031,2.2108,2.1954,2.207,1963700.0
2015-03-27 15:50:00,5.71,5.72,5.69,5.69,2382600.0,2.207,2.2108,2.1992,2.1992,2382600.0
2015-03-30 09:30:00,5.71,5.78,5.7,5.74,961400.0,2.207,2.234,2.2031,2.2185,961400.0
2015-03-30 09:40:00,5.75,5.78,5.73,5.76,1026900.0,2.2224,2.234,2.2147,2.2263,1026900.0
2015-03-30 09:50:00,5.77,5.78,5.72,5.74,911000.0,2.2301,2.234,2.2108,2.2185,911000.0
2015-03-30 10:00:00,5.75,5.77,5.71,5.75,1176100.0,2.2224,2.2301,2.207,2.2224,1176100.0
2015-03-30 10:10:00,5.76,5.81,5.74,5.79,914200.0,2.2263,2.2456,2.2185,2.2379,914200.0
2015-03-30 10:20:00,5.8,5.8,5.77,5.77,562900.0,2.2417,2.2417,2.2301,2.2301,562900.0
2015-03-30 10:30:00,5.78,5.82,5.77,5.8,607100.0,2.234,2.2495,2.2301,2.2417,607100.0
2015-03-30 10:40:00,5.8,5.84,5.8,5.83,449800.0,2.2417,2.2572,2.2417,2.2533,449800.0
2015-03-30 10:50:00,5.83,5.84,5.82,5.83,862800.0,2.2533,2.2572,2.2495,2.2533,862800.0
2015-03-30 11:00:00,5.84,5.84,5.78,5.79,497700.0,2.2572,2.2572,2.234,2.2379,497700.0
2015-03-30 11:10:00,5.8,5.83,5.78,5.81,520400.0,2.2417,2.2533,2.234,2.2456,520400.0
2015-03-30 11:20:00,5.81,5.83,5.8,5.81,235400.0,2.2456,2.2533,2.2417,2.2456,235400.0
2015-03-30 11:30:00,5.81,5.82,5.79,5.81,616000.0,2.2456,2.2495,2.2379,2.2456,616000.0
2015-03-30 11:40:00,5.8,5.81,5.78,5.79,418900.0,2.2417,2.2456,2.234,2.2379,418900.0
2015-03-30 11:50:00,5.79,5.82,5.79,5.81,389600.0,2.2379,2.2495,2.2379,2.2456,389600.0
2015-03-30 12:00:00,5.81,5.81,5.75,5.75,363200.0,2.2456,2.2456,2.2224,2.2224,363200.0
2015-03-30 12:10:00,5.75,5.83,5.75,5.82,895800.0,2.2224,2.2533,2.2224,2.2495,895800.0
2015-03-30 12:20:00,5.82,5.84,5.81,5.82,411300.0,2.2495,2.2572,2.2456,2.2495,411300.0
2015-03-30 12:30:00,5.82,5.83,5.8,5.82,280600.0,2.2495,2.2533,2.2417,2.2495,280600.0
2015-03-30 12:40:00,5.82,5.84,5.81,5.83,243100.0,2.2495,2.2572,2.2456,2.2533,243100.0
2015-03-30 12:50:00,5.83,5.85,5.82,5.83,302000.0,2.2533,2.2611,2.2495,2.2533,302000.0
2015-03-30 13:00:00,5.83,5.88,5.83,5.88,565700.0,2.2533,2.2727,2.2533,2.2727,565700.0
2015-03-30 13:10:00,5.88,5.88,5.85,5.86,295700.0,2.2727,2.2727,2.2611,2.2649,295700.0
2015-03-30 13:20:00,5.86,5.9,5.85,5.9,456600.0,2.2649,2.2804,2.2611,2.2804,456600.0
2015-03-30 13:30:00,5.89,5.9,5.86,5.88,311000.0,2.2765,2.2804,2.2649,2.2727,311000.0
2015-03-30 13:40:00,5.89,5.91,5.88,5.89,631900.0,2.2765,2.2843,2.2727,2.2765,631900.0
2015-03-30 13:50:00,5.89,5.92,5.89,5.92,553500.0,2.2765,2.2881,2.2765,2.2881,553500.0
2015-03-30 14:00:00,5.92,5.95,5.91,5.92,605600.0,2.2881,2.2997,2.2843,2.2881,605600.0
2015-03-30 14:10:00,5.92,5.95,5.91,5.94,545900.0,2.2881,2.2997,2.2843,2.2958,545900.0
2015-03-30 14:20:00,5.95,5.96,5.91,5.91,545500.0,2.2997,2.3036,2.2843,2.2843,545500.0
2015-03-30 14:30:00,5.91,5.93,5.9,5.92,1087600.0,2.2843,2.292,2.2804,2.2881,1087600.0
2015-03-30 14:40:00,5.93,5.95,5.92,5.93,390600.0,2.292,2.2997,2.2881,2.292,390600.0
2015-03-30 14:50:00,5.93,5.94,5.92,5.93,278800.0,2.292,2.2958,2.2881,2.292,278800.0
2015-03-30 15:00:00,5.92,5.94,5.92,5.92,568900.0,2.2881,2.2958,2.2881,2.2881,568900.0
2015-03-30 15:10:00,5.92,5.94,5.92,5.94,359400.0,2.2881,2.2958,2.2881,2.2958,359400.0
2015-03-30 15:20:00,5.93,5.94,5.92,5.92,488300.0,2.292,2.2958,2.2881,2.2881,488300.0
2015-03-30 15:30:00,5.92,5.96,5.92,5.94,853900.0,2.2881,2.3036,2.2881,2.2958,853900.0
2015-03-30 15:40:00,5.95,5.95,5.93,5.93,805100.0,2.2997,2.2997,2.292,2.292,805100.0
2015-03-30 15:50:00,5.93,5.95,5.93,5.93,1802800.0,2.292,2.2997,2.292,2.292,1802800.0
2015-03-31 09:30:00,5.92,5.93,5.86,5.9,1237500.0,2.2881,2.292,2.2649,2.2804,1237500.0
2015-03-31 09:40:00,5.89,5.9,5.82,5.84,1081700.0,2.2765,2.2804,2.2495,2.2572,1081700.0
2015-03-31 09:50:00,5.83,5.87,5.8,5.84,1002800.0,2.2533,2.2688,2.2417,2.2572,1002800.0
2015-03-31 10:00:00,5.84,5.85,5.82,5.85,361700.0,2.2572,2.2611,2.2495,2.2611,361700.0
2015-03-31 10:10:00,5.84,5.88,5.84,5.87,508800.0,2.2572,2.2727,2.2572,2.2688,508800.0
2015-03-31 10:20:00,5.86,5.94,5.85,5.94,695500.0,2.2649,2.2958,2.2611,2.2958,695500.0
2015-03-31 10:30:00,5.94,5.96,5.93,5.95,636700.0,2.2958,2.3036,2.292,2.2997,636700.0
2015-03-31 10:40:00,5.96,5.96,5.94,5.96,419800.0,2.3036,2.3036,2.2958,2.3036,419800.0
2015-03-31 10:50:00,5.96,5.99,5.95,5.97,494200.0,2.3036,2.3152,2.2997,2.3074,494200.0
2015-03-31 11:00:00,5.97,5.98,5.93,5.96,530200.0,2.3074,2.3113,2.292,2.3036,530200.0
2015-03-31 11:10:00,5.96,5.98,5.95,5.97,377800.0,2.3036,2.3113,2.2997,2.3074,377800.0
2015-03-31 11:20:00,5.97,5.99,5.95,5.98,660000.0,2.3074,2.3152,2.2997,2.3113,660000.0
2015-03-31 11:30:00,5.98,6.0,5.96,5.99,529600.0,2.3113,2.319,2.3036,2.3152,529600.0
2015-03-31 11:40:00,5.99,6.02,5.98,6.02,429900.0,2.3152,2.3268,2.3113,2.3268,429900.0
2015-03-31 11:50:00,6.02,6.04,6.01,6.04,700700.0,2.3268,2.3345,2.3229,2.3345,700700.0
2015-03-31 12:00:00,6.04,6.04,6.02,6.03,685600.0,2.3345,2.3345,2.3268,2.3306,685600.0
2015-03-31 12:10:00,6.03,6.06,6.0,6.05,1076900.0,2.3306,2.3422,2.319,2.3384,1076900.0
2015-03-31 12:20:00,6.06,6.08,6.04,6.04,653000.0,2.3422,2.35,2.3345,2.3345,653000.0
2015-03-31 12:30:00,6.04,6.06,6.04,6.05,391100.0,2.3345,2.3422,2.3345,2.3384,391100.0
2015-03-31 12:40:00,6.06,6.08,6.05,6.07,583400.0,2.3422,2.35,2.3384,2.3461,583400.0
2015-03-31 12:50:00,6.07,6.07,6.04,6.06,526100.0,2.3461,2.3461,2.3345,2.3422,526100.0
2015-03-31 13:00:00,6.06,6.06,6.04,6.05,240500.0,2.3422,2.3422,2.3345,2.3384,240500.0
2015-03-31 13:10:00,6.05,6.06,6.01,6.03,654000.0,2.3384,2.3422,2.3229,2.3306,654000.0
2015-03-31 13:20:00,6.03,6.04,6.0,6.02,546500.0,2.3306,2.3345,2.319,2.3268,546500.0
2015-03-31 13:30:00,6.02,6.05,6.01,6.04,649500.0,2.3268,2.3384,2.3229,2.3345,649500.0
2015-03-31 13:40:00,6.04,6.07,6.03,6.04,416600.0,2.3345,2.3461,2.3306,2.3345,416600.0
2015-03-31 13:50:00,6.05,6.06,6.02,6.05,841200.0,2.3384,2.3422,2.3268,2.3384,841200.0
2015-03-31 14:00:00,6.05,6.05,6.02,6.04,210700.0,2.3384,2.3384,2.3268,2.3345,210700.0
2015-03-31 14:10:00,6.04,6.05,6.01,6.01,406900.0,2.3345,2.3384,2.3229,2.3229,406900.0
2015-03-31 14:20:00,6.02,6.03,6.0,6.03,556400.0,2.3268,2.3306,2.319,2.3306,556400.0
2015-03-31 14:30:00,6.03,6.04,6.02,6.03,330800.0,2.3306,2.3345,2.3268,2.3306,330800.0
2015-03-31 14:40:00,6.03,6.04,6.03,6.04,353700.0,2.3306,2.3345,2.3306,2.3345,353700.0
2015-03-31 14:50:00,6.04,6.08,6.03,6.08,1161000.0,2.3345,2.35,2.3306,2.35,1161000.0
2015-03-31 15:00:00,6.08,6.09,6.07,6.08,860100.0,2.35,2.3538,2.3461,2.35,860100.0
2015-03-31 15:10:00,6.08,6.09,6.06,6.06,783900.0,2.35,2.3538,2.3422,2.3422,783900.0
2015-03-31 15:20:00,6.06,6.08,6.04,6.05,805400.0,2.3422,2.35,2.3345,2.3384,805400.0
2015-03-31 15:30:00,6.04,6.06,6.03,6.05,1033400.0,2.3345,2.3422,2.3306,2.3384,1033400.0
2015-03-31 15:40:00,6.04,6.05,6.01,6.01,1223700.0,2.3345,2.3384,2.3229,2.3229,1223700.0
2015-03-31 15:50:00,6.01,6.02,6.01,6.02,1935700.0,2.3229,2.3268,2.3229,2.3268,1935700.0
2015-04-01 09:30:00,6.23,6.28,6.19,6.24,3605600.0,2.4079,2.4273,2.3925,2.4118,3605600.0
2015-04-01 09:40:00,6.24,6.32,6.23,6.3,3417800.0,2.4118,2.4427,2.4079,2.435,3417800.0
2015-04-01 09:50:00,6.31,6.38,6.3,6.32,2791900.0,2.4389,2.4659,2.435,2.4427,2791900.0
2015-04-01 10:00:00,6.32,6.37,6.3,6.34,4431700.0,2.4427,2.462,2.435,2.4505,4431700.0
2015-04-01 10:10:00,6.33,6.34,6.24,6.28,3605500.0,2.4466,2.4505,2.4118,2.4273,3605500.0
2015-04-01 10:20:00,6.29,6.35,6.28,6.35,897700.0,2.4311,2.4543,2.4273,2.4543,897700.0
2015-04-01 10:30:00,6.35,6.37,6.34,6.36,1454400.0,2.4543,2.462,2.4505,2.4582,1454400.0
2015-04-01 10:40:00,6.36,6.39,6.35,6.38,1630900.0,2.4582,2.4698,2.4543,2.4659,1630900.0
2015-04-01 10:50:00,6.37,6.38,6.33,6.35,1853400.0,2.462,2.4659,2.4466,2.4543,1853400.0
2015-04-01 11:00:00,6.35,6.39,6.35,6.39,1333300.0,2.4543,2.4698,2.4543,2.4698,1333300.0
2015-04-01 11:10:00,6.39,6.41,6.37,6.4,1423800.0,2.4698,2.4775,2.462,2.4736,1423800.0
2015-04-01 11:20:00,6.4,6.41,6.36,6.4,2199200.0,2.4736,2.4775,2.4582,2.4736,2199200.0
2015-04-01 11:30:00,6.4,6.44,6.36,6.43,1101500.0,2.4736,2.4891,2.4582,2.4852,1101500.0
2015-04-01 11:40:00,6.43,6.46,6.41,6.45,1092200.0,2.4852,2.4968,2.4775,2.493,1092200.0
2015-04-01 11:50:00,6.45,6.48,6.44,6.48,1239900.0,2.493,2.5046,2.4891,2.5046,1239900.0
2015-04-01 12:00:00,6.48,6.48,6.45,6.46,881200.0,2.5046,2.5046,2.493,2.4968,881200.0
2015-04-01 12:10:00,6.46,6.48,6.44,6.47,1331500.0,2.4968,2.5046,2.4891,2.5007,1331500.0
2015-04-01 12:20:00,6.47,6.5,6.47,6.49,955900.0,2.5007,2.5123,2.5007,2.5084,955900.0
2015-04-01 12:30:00,6.48,6.49,6.47,6.48,997100.0,2.5046,2.5084,2.5007,2.5046,997100.0
2015-04-01 12:40:00,6.49,6.49,6.47,6.48,1343200.0,2.5084,2.5084,2.5007,2.5046,1343200.0
2015-04-01 12:50:00,6.47,6.49,6.46,6.47,582200.0,2.5007,2.5084,2.4968,2.5007,582200.0
2015-04-01 13:00:00,6.47,6.48,6.44,6.44,981700.0,2.5007,2.5046,2.4891,2.4891,981700.0
2015-04-01 13:10:00,6.45,6.45,6.42,6.43,888900.0,2.493,2.493,2.4814,2.4852,888900.0
2015-04-01 13:20:00,6.42,6.43,6.4,6.42,1345400.0,2.4814,2.4852,2.4736,2.4814,1345400.0
2015-04-01 13:30:00,6.42,6.43,6.4,6.42,1189400.0,2.4814,2.4852,2.4736,2.4814,1189400.0
2015-04-01 13:40:00,6.42,6.43,6.41,6.43,568200.0,2.4814,2.4852,2.4775,2.4852,568200.0
2015-04-01 13:50:00,6.42,6.44,6.41,6.42,997500.0,2.4814,2.4891,2.4775,2.4814,997500.0
2015-04-01 14:00:00,6.43,6.44,6.42,6.44,447700.0,2.4852,2.4891,2.4814,2.4891,447700.0
2015-04-01 14:10:00,6.44,6.46,6.42,6.42,877100.0,2.4891,2.4968,2.4814,2.4814,877100.0
2015-04-01 14:20:00,6.43,6.44,6.4,6.42,892000.0,2.4852,2.4891,2.4736,2.4814,892000.0
2015-04-01 14:30:00,6.42,6.42,6.36,6.36,948400.0,2.4814,2.4814,2.4582,2.4582,948400.0
2015-04-01 14:40:00,6.36,6.38,6.35,6.38,487100.0,2.4582,2.4659,2.4543,2.4659,487100.0
2015-04-01 14:50:00,6.38,6.38,6.33,6.33,555000.0,2.4659,2.4659,2.4466,2.4466,555000.0
2015-04-01 15:00:00,6.33,6.34,6.29,6.29,1074700.0,2.4466,2.4505,2.4311,2.4311,1074700.0
2015-04-01 15:10:00,6.29,6.33,6.29,6.33,672400.0,2.4311,2.4466,2.4311,2.4466,672400.0
2015-04-01 15:20:00,6.33,6.37,6.32,6.35,2059900.0,2.4466,2.462,2.4427,2.4543,2059900.0
2015-04-01 15:30:00,6.35,6.35,6.32,6.33,744100.0,2.4543,2.4543,2.4427,2.4466,744100.0
2015-04-01 15:40:00,6.34,6.35,6.32,6.35,1231700.0,2.4505,2.4543,2.4427,2.4543,1231700.0
2015-04-01 15:50:00,6.35,6.36,6.34,6.35,2870500.0,2.4543,2.4582,2.4505,2.4543,2870500.0
2015-04-02 09:30:00,6.47,6.51,6.41,6.5,2159700.0,2.5007,2.5162,2.4775,2.5123,2159700.0
2015-04-02 09:40:00,6.51,6.58,6.5,6.57,1663000.0,2.5162,2.5432,2.5123,2.5393,1663000.0
2015-04-02 09:50:00,6.57,6.66,6.56,6.66,2215300.0,2.5393,2.5741,2.5355,2.5741,2215300.0
2015-04-02 10:00:00,6.66,6.66,6.57,6.58,1501900.0,2.5741,2.5741,2.5393,2.5432,1501900.0
2015-04-02 10:10:00,6.57,6.61,6.54,6.6,1552800.0,2.5393,2.5548,2.5278,2.5509,1552800.0
2015-04-02 10:20:00,6.6,6.64,6.59,6.64,1249000.0,2.5509,2.5664,2.5471,2.5664,1249000.0
2015-04-02 10:30:00,6.64,6.66,6.63,6.64,1502500.0,2.5664,2.5741,2.5625,2.5664,1502500.0
2015-04-02 10:40:00,6.65,6.68,6.64,6.68,1225700.0,2.5703,2.5819,2.5664,2.5819,1225700.0
2015-04-02 10:50:00,6.68,6.7,6.66,6.69,1424500.0,2.5819,2.5896,2.5741,2.5857,1424500.0
2015-04-02 11:00:00,6.7,6.7,6.68,6.7,1020000.0,2.5896,2.5896,2.5819,2.5896,1020000.0
2015-04-02 11:10:00,6.7,6.7,6.65,6.67,1271600.0,2.5896,2.5896,2.5703,2.578,1271600.0
2015-04-02 11:20:00,6.67,6.69,6.62,6.63,762000.0,2.578,2.5857,2.5587,2.5625,762000.0
2015-04-02 11:30:00,6.63,6.69,6.62,6.68,2295500.0,2.5625,2.5857,2.5587,2.5819,2295500.0
2015-04-02 11:40:00,6.68,6.74,6.68,6.73,1816200.0,2.5819,2.6051,2.5819,2.6012,1816200.0
2015-04-02 11:50:00,6.73,6.74,6.7,6.73,743900.0,2.6012,2.6051,2.5896,2.6012,743900.0
2015-04-02 12:00:00,6.72,6.74,6.71,6.73,756500.0,2.5973,2.6051,2.5935,2.6012,756500.0
2015-04-02 12:10:00,6.73,6.74,6.72,6.73,478700.0,2.6012,2.6051,2.5973,2.6012,478700.0
2015-04-02 12:20:00,6.73,6.74,6.72,6.73,700000.0,2.6012,2.6051,2.5973,2.6012,700000.0
2015-04-02 12:30:00,6.73,6.74,6.72,6.74,513200.0,2.6012,2.6051,2.5973,2.6051,513200.0
2015-04-02 12:40:00,6.74,6.74,6.72,6.73,404400.0,2.6051,2.6051,2.5973,2.6012,404400.0
2015-04-02 12:50:00,6.73,6.74,6.72,6.73,503600.0,2.6012,2.6051,2.5973,2.6012,503600.0
2015-04-02 13:00:00,6.73,6.75,6.73,6.75,972800.0,2.6012,2.6089,2.6012,2.6089,972800.0
2015-04-02 13:10:00,6.75,6.75,6.73,6.74,880300.0,2.6089,2.6089,2.6012,2.6051,880300.0
2015-04-02 13:20:00,6.74,6.75,6.72,6.72,637300.0,2.6051,2.6089,2.5973,2.5973,637300.0
2015-04-02 13:30:00,6.72,6.74,6.71,6.72,893000.0,2.5973,2.6051,2.5935,2.5973,893000.0
2015-04-02 13:40:00,6.73,6.73,6.67,6.68,864700.0,2.6012,2.6012,2.578,2.5819,864700.0
2015-04-02 13:50:00,6.68,6.73,6.67,6.73,925300.0,2.5819,2.6012,2.578,2.6012,925300.0
2015-04-02 14:00:00,6.73,6.74,6.72,6.73,442500.0,2.6012,2.6051,2.5973,2.6012,442500.0
2015-04-02 14:10:00,6.73,6.74,6.72,6.74,339200.0,2.6012,2.6051,2.5973,2.6051,339200.0
2015-04-02 14:20:00,6.74,6.77,6.73,6.77,1105600.0,2.6051,2.6166,2.6012,2.6166,1105600.0
2015-04-02 14:30:00,6.76,6.77,6.73,6.75,1124800.0,2.6128,2.6166,2.6012,2.6089,1124800.0
2015-04-02 14:40:00,6.75,6.75,6.73,6.73,651300.0,2.6089,2.6089,2.6012,2.6012,651300.0
2015-04-02 14:50:00,6.74,6.76,6.73,6.75,598900.0,2.6051,2.6128,2.6012,2.6089,598900.0
2015-04-02 15:00:00,6.76,6.76,6.73,6.75,795600.0,2.6128,2.6128,2.6012,2.6089,795600.0
2015-04-02 15:10:00,6.74,6.76,6.74,6.76,402700.0,2.6051,2.6128,2.6051,2.6128,402700.0
2015-04-02 15:20:00,6.76,6.77,6.75,6.76,824500.0,2.6128,2.6166,2.6089,2.6128,824500.0
2015-04-02 15:30:00,6.77,6.78,6.74,6.78,1533800.0,2.6166,2.6205,2.6051,2.6205,1533800.0
2015-04-02 15:40:00,6.78,6.79,6.76,6.77,1737100.0,2.6205,2.6244,2.6128,2.6166,1737100.0
2015-04-02 15:50:00,6.78,6.79,6.76,6.76,2463100.0,2.6205,2.6244,2.6128,2.6128,2463100.0
2015-04-06 09:30:00,6.89,7.02,6.88,7.01,3516200.0,2.663,2.7133,2.6592,2.7094,3516200.0
2015-04-06 09:40:00,7.02,7.06,7.01,7.06,2066500.0,2.7133,2.7287,2.7094,2.7287,2066500.0
2015-04-06 09:50:00,7.06,7.08,7.03,7.04,1468300.0,2.7287,2.7365,2.7171,2.721,1468300.0
2015-04-06 10:00:00,7.04,7.05,7.01,7.04,1552900.0,2.721,2.7249,2.7094,2.721,1552900.0
2015-04-06 10:10:00,7.04,7.05,6.96,6.96,1153800.0,2.721,2.7249,2.6901,2.6901,1153800.0
2015-04-06 10:20:00,6.97,6.97,6.91,6.93,2015000.0,2.694,2.694,2.6708,2.6785,2015000.0
2015-04-06 10:30:00,6.93,7.0,6.93,6.97,1264800.0,2.6785,2.7055,2.6785,2.694,1264800.0
2015-04-06 10:40:00,6.97,7.0,6.94,6.97,994400.0,2.694,2.7055,2.6824,2.694,994400.0
2015-04-06 10:50:00,6.97,7.0,6.95,6.98,848900.0,2.694,2.7055,2.6862,2.6978,848900.0
2015-04-06 11:00:00,6.98,6.99,6.95,6.97,1030900.0,2.6978,2.7017,2.6862,2.694,1030900.0
2015-04-06 11:10:00,6.97,6.98,6.94,6.94,976200.0,2.694,2.6978,2.6824,2.6824,976200.0
2015-04-06 11:20:00,6.94,6.97,6.94,6.96,867300.0,2.6824,2.694,2.6824,2.6901,867300.0
2015-04-06 11:30:00,6.96,6.96,6.88,6.89,1511800.0,2.6901,2.6901,2.6592,2.663,1511800.0
2015-04-06 11:40:00,6.9,6.93,6.88,6.91,2063100.0,2.6669,2.6785,2.6592,2.6708,2063100.0
2015-04-06 11:50:00,6.92,6.94,6.91,6.94,958000.0,2.6746,2.6824,2.6708,2.6824,958000.0
2015-04-06 12:00:00,6.94,6.94,6.92,6.94,881600.0,2.6824,2.6824,2.6746,2.6824,881600.0
2015-04-06 12:10:00,6.94,6.96,6.93,6.95,647200.0,2.6824,2.6901,2.6785,2.6862,647200.0
2015-04-06 12:20:00,6.94,6.96,6.94,6.96,505700.0,2.6824,2.6901,2.6824,2.6901,505700.0
2015-04-06 12:30:00,6.96,6.98,6.94,6.97,1314500.0,2.6901,2.6978,2.6824,2.694,1314500.0
2015-04-06 12:40:00,6.98,6.98,6.96,6.97,804300.0,2.6978,2.6978,2.6901,2.694,804300.0
2015-04-06 12:50:00,6.97,7.0,6.96,7.0,1538500.0,2.694,2.7055,2.6901,2.7055,1538500.0
2015-04-06 13:00:00,6.99,7.0,6.97,6.98,810300.0,2.7017,2.7055,2.694,2.6978,810300.0
2015-04-06 13:10:00,6.98,6.99,6.96,6.97,459100.0,2.6978,2.7017,2.6901,2.694,459100.0
2015-04-06 13:20:00,6.98,6.98,6.96,6.97,242300.0,2.6978,2.6978,2.6901,2.694,242300.0
2015-04-06 13:30:00,6.97,6.99,6.96,6.98,507000.0,2.694,2.7017,2.6901,2.6978,507000.0
2015-04-06 13:40:00,6.97,6.99,6.96,6.98,819100.0,2.694,2.7017,2.6901,2.6978,819100.0
2015-04-06 13:50:00,6.98,6.99,6.95,6.96,700200.0,2.6978,2.7017,2.6862,2.6901,700200.0
2015-04-06 14:00:00,6.97,6.97,6.95,6.97,341100.0,2.694,2.694,2.6862,2.694,341100.0
2015-04-06 14:10:00,6.97,6.97,6.93,6.95,879400.0,2.694,2.694,2.6785,2.6862,879400.0
2015-04-06 14:20:00,6.95,6.96,6.93,6.95,479500.0,2.6862,2.6901,2.6785,2.6862,479500.0
2015-04-06 14:30:00,6.95,6.95,6.92,6.92,705400.0,2.6862,2.6862,2.6746,2.6746,705400.0
2015-04-06 14:40:00,6.93,6.96,6.92,6.95,795900.0,2.6785,2.6901,2.6746,2.6862,795900.0
2015-04-06 14:50:00,6.95,6.96,6.94,6.95,496300.0,2.6862,2.6901,2.6824,2.6862,496300.0
2015-04-06 15:00:00,6.95,6.95,6.89,6.9,1002500.0,2.6862,2.6862,2.663,2.6669,1002500.0
2015-04-06 15:10:00,6.89,6.93,6.89,6.9,1086600.0,2.663,2.6785,2.663,2.6669,1086600.0
2015-04-06 15:20:00,6.89,6.9,6.83,6.85,2538700.0,2.663,2.6669,2.6398,2.6476,2538700.0
2015-04-06 15:30:00,6.85,6.85,6.81,6.81,1188000.0,2.6476,2.6476,2.6321,2.6321,1188000.0
2015-04-06 15:40:00,6.81,6.83,6.78,6.79,3042500.0,2.6321,2.6398,2.6205,2.6244,3042500.0
2015-04-06 15:50:00,6.79,6.82,6.76,6.8,3419800.0,2.6244,2.636,2.6128,2.6282,3419800.0
2015-04-07 09:30:00,6.74,6.74,6.63,6.69,3868700.0,2.6051,2.6051,2.5625,2.5857,3868700.0
2015-04-07 09:40:00,6.7,6.79,6.69,6.78,2949200.0,2.5896,2.6244,2.5857,2.6205,2949200.0
2015-04-07 09:50:00,6.78,6.82,6.76,6.77,964700.0,2.6205,2.636,2.6128,2.6166,964700.0
2015-04-07 10:00:00,6.76,6.76,6.72,6.74,1027200.0,2.6128,2.6128,2.5973,2.6051,1027200.0
2015-04-07 10:10:00,6.74,6.82,6.74,6.82,1123700.0,2.6051,2.636,2.6051,2.636,1123700.0
2015-04-07 10:20:00,6.81,6.84,6.79,6.83,2837500.0,2.6321,2.6437,2.6244,2.6398,2837500.0
2015-04-07 10:30:00,6.83,6.86,6.81,6.83,1121200.0,2.6398,2.6514,2.6321,2.6398,1121200.0
2015-04-07 10:40:00,6.83,6.84,6.8,6.81,911400.0,2.6398,2.6437,2.6282,2.6321,911400.0
2015-04-07 10:50:00,6.8,6.84,6.8,6.82,1071600.0,2.6282,2.6437,2.6282,2.636,1071600.0
2015-04-07 11:00:00,6.82,6.85,6.81,6.83,1435600.0,2.636,2.6476,2.6321,2.6398,1435600.0
2015-04-07 11:10:00,6.83,6.87,6.82,6.83,896500.0,2.6398,2.6553,2.636,2.6398,896500.0
2015-04-07 11:20:00,6.82,6.84,6.8,6.83,558700.0,2.636,2.6437,2.6282,2.6398,558700.0
2015-04-07 11:30:00,6.83,6.84,6.81,6.82,674100.0,2.6398,2.6437,2.6321,2.636,674100.0
2015-04-07 11:40:00,6.82,6.85,6.82,6.85,723100.0,2.636,2.6476,2.636,2.6476,723100.0
2015-04-07 11:50:00,6.85,6.86,6.84,6.86,387900.0,2.6476,2.6514,2.6437,2.6514,387900.0
2015-04-07 12:00:00,6.86,6.88,6.85,6.88,1034300.0,2.6514,2.6592,2.6476,2.6592,1034300.0
2015-04-07 12:10:00,6.88,6.88,6.86,6.87,361700.0,2.6592,2.6592,2.6514,2.6553,361700.0
2015-04-07 12:20:00,6.87,6.88,6.85,6.88,819200.0,2.6553,2.6592,2.6476,2.6592,819200.0
2015-04-07 12:30:00,6.88,6.94,6.87,6.93,1342900.0,2.6592,2.6824,2.6553,2.6785,1342900.0
2015-04-07 12:40:00,6.93,6.93,6.9,6.92,623700.0,2.6785,2.6785,2.6669,2.6746,623700.0
2015-04-07 12:50:00,6.92,6.95,6.91,6.94,896400.0,2.6746,2.6862,2.6708,2.6824,896400.0
2015-04-07 13:00:00,6.94,6.98,6.93,6.98,832600.0,2.6824,2.6978,2.6785,2.6978,832600.0
2015-04-07 13:10:00,6.97,6.99,6.95,6.96,651000.0,2.694,2.7017,2.6862,2.6901,651000.0
2015-04-07 13:20:00,6.96,6.97,6.9,6.93,603800.0,2.6901,2.694,2.6669,2.6785,603800.0
2015-04-07 13:30:00,6.93,6.94,6.89,6.91,566000.0,2.6785,2.6824,2.663,2.6708,566000.0
2015-04-07 13:40:00,6.9,6.93,6.89,6.93,441300.0,2.6669,2.6785,2.663,2.6785,441300.0
2015-04-07 13:50:00,6.93,6.93,6.87,6.9,658000.0,2.6785,2.6785,2.6553,2.6669,658000.0
2015-04-07 14:00:00,6.9,6.94,6.89,6.92,1491100.0,2.6669,2.6824,2.663,2.6746,1491100.0
2015-04-07 14:10:00,6.91,6.92,6.89,6.92,596000.0,2.6708,2.6746,2.663,2.6746,596000.0
2015-04-07 14:20:00,6.92,6.92,6.89,6.9,969600.0,2.6746,2.6746,2.663,2.6669,969600.0
2015-04-07 14:30:00,6.9,6.92,6.9,6.91,237500.0,2.6669,2.6746,2.6669,2.6708,237500.0
2015-04-07 14:40:00,6.92,6.93,6.88,6.89,795400.0,2.6746,2.6785,2.6592,2.663,795400.0
2015-04-07 14:50:00,6.88,6.91,6.87,6.9,1387500.0,2.6592,2.6708,2.6553,2.6669,1387500.0
2015-04-07 15:00:00,6.9,6.91,6.86,6.88,865100.0,2.6669,2.6708,2.6514,2.6592,865100.0
2015-04-07 15:10:00,6.88,6.91,6.87,6.89,982100.0,2.6592,2.6708,2.6553,2.663,982100.0
2015-04-07 15:20:00,6.88,6.89,6.84,6.87,1397700.0,2.6592,2.663,2.6437,2.6553,1397700.0
2015-04-07 15:30:00,6.86,6.9,6.86,6.89,1562100.0,2.6514,2.6669,2.6514,2.663,1562100.0
2015-04-07 15:40:00,6.89,6.91,6.87,6.89,2521400.0,2.663,2.6708,2.6553,2.663,2521400.0
2015-04-07 15:50:00,6.89,6.92,6.89,6.92,1998800.0,2.663,2.6746,2.663,2.6746,1998800.0
2015-04-08 09:30:00,7.2,7.23,7.13,7.16,5303300.0,2.7828,2.7944,2.7558,2.7674,5303300.0
2015-04-08 09:40:00,7.16,7.2,7.12,7.19,2600100.0,2.7674,2.7828,2.7519,2.779,2600100.0
2015-04-08 09:50:00,7.18,7.2,7.13,7.14,2013000.0,2.7751,2.7828,2.7558,2.7597,2013000.0
2015-04-08 10:00:00,7.15,7.19,7.12,7.13,1551000.0,2.7635,2.779,2.7519,2.7558,1551000.0
2015-04-08 10:10:00,7.13,7.14,7.05,7.11,1773900.0,2.7558,2.7597,2.7249,2.7481,1773900.0
2015-04-08 10:20:00,7.11,7.12,7.07,7.09,1485700.0,2.7481,2.7519,2.7326,2.7403,1485700.0
2015-04-08 10:30:00,7.09,7.12,7.05,7.06,1578000.0,2.7403,2.7519,2.7249,2.7287,1578000.0
2015-04-08 10:40:00,7.05,7.06,6.99,6.99,2711900.0,2.7249,2.7287,2.7017,2.7017,2711900.0
2015-04-08 10:50:00,6.99,7.0,6.96,6.96,2080200.0,2.7017,2.7055,2.6901,2.6901,2080200.0
2015-04-08 11:00:00,6.96,6.98,6.94,6.97,1583300.0,2.6901,2.6978,2.6824,2.694,1583300.0
2015-04-08 11:10:00,6.97,6.98,6.95,6.96,1158100.0,2.694,2.6978,2.6862,2.6901,1158100.0
2015-04-08 11:20:00,6.96,6.96,6.89,6.9,2406100.0,2.6901,2.6901,2.663,2.6669,2406100.0
2015-04-08 11:30:00,6.91,6.98,6.9,6.96,1086000.0,2.6708,2.6978,2.6669,2.6901,1086000.0
2015-04-08 11:40:00,6.96,7.0,6.94,7.0,801300.0,2.6901,2.7055,2.6824,2.7055,801300.0
2015-04-08 11:50:00,7.0,7.01,6.97,6.99,701800.0,2.7055,2.7094,2.694,2.7017,701800.0
2015-04-08 12:00:00,6.99,6.99,6.96,6.98,608000.0,2.7017,2.7017,2.6901,2.6978,608000.0
2015-04-08 12:10:00,6.98,7.0,6.98,6.99,323600.0,2.6978,2.7055,2.6978,2.7017,323600.0
2015-04-08 12:20:00,6.98,6.99,6.93,6.93,778500.0,2.6978,2.7017,2.6785,2.6785,778500.0
2015-04-08 12:30:00,6.93,6.97,6.92,6.97,419600.0,2.6785,2.694,2.6746,2.694,419600.0
2015-04-08 12:40:00,6.97,7.0,6.96,6.99,559400.0,2.694,2.7055,2.6901,2.7017,559400.0
2015-04-08 12:50:00,6.99,7.0,6.98,6.99,332200.0,2.7017,2.7055,2.6978,2.7017,332200.0
2015-04-08 13:00:00,6.99,6.99,6.97,6.99,663300.0,2.7017,2.7017,2.694,2.7017,663300.0
2015-04-08 13:10:00,6.99,6.99,6.97,6.99,760500.0,2.7017,2.7017,2.694,2.7017,760500.0
2015-04-08 13:20:00,7.0,7.03,6.99,7.02,457900.0,2.7055,2.7171,2.7017,2.7133,457900.0
2015-04-08 13:30:00,7.01,7.08,7.01,7.07,706200.0,2.7094,2.7365,2.7094,2.7326,706200.0
2015-04-08 13:40:00,7.08,7.09,7.04,7.05,1198200.0,2.7365,2.7403,2.721,2.7249,1198200.0
2015-04-08 13:50:00,7.05,7.06,7.02,7.03,1240300.0,2.7249,2.7287,2.7133,2.7171,1240300.0
2015-04-08 14:00:00,7.03,7.04,6.96,6.97,1651100.0,2.7171,2.721,2.6901,2.694,1651100.0
2015-04-08 14:10:00,6.97,7.07,6.96,7.06,989800.0,2.694,2.7326,2.6901,2.7287,989800.0
2015-04-08 14:20:00,7.05,7.07,6.98,6.99,1433100.0,2.7249,2.7326,2.6978,2.7017,1433100.0
2015-04-08 14:30:00,6.99,7.03,6.99,7.02,469800.0,2.7017,2.7171,2.7017,2.7133,469800.0
2015-04-08 14:40:00,7.02,7.02,6.99,7.02,762100.0,2.7133,2.7133,2.7017,2.7133,762100.0
2015-04-08 14:50:00,7.01,7.02,6.95,6.96,851600.0,2.7094,2.7133,2.6862,2.6901,851600.0
2015-04-08 15:00:00,6.95,6.98,6.94,6.95,850100.0,2.6862,2.6978,2.6824,2.6862,850100.0
2015-04-08 15:10:00,6.95,6.95,6.88,6.9,1386700.0,2.6862,2.6862,2.6592,2.6669,1386700.0
2015-04-08 15:20:00,6.9,6.91,6.82,6.83,1539900.0,2.6669,2.6708,2.636,2.6398,1539900.0
2015-04-08 15:30:00,6.83,6.93,6.82,6.93,1548000.0,2.6398,2.6785,2.636,2.6785,1548000.0
2015-04-08 15:40:00,6.93,6.93,6.9,6.9,1167200.0,2.6785,2.6785,2.6669,2.6669,1167200.0
2015-04-08 15:50:00,6.9,6.91,6.88,6.91,2189200.0,2.6669,2.6708,2.6592,2.6708,2189200.0
2015-04-09 09:30:00,7.06,7.17,7.04,7.16,3359800.0,2.7287,2.7713,2.721,2.7674,3359800.0
2015-04-09 09:40:00,7.15,7.18,7.13,7.14,4025100.0,2.7635,2.7751,2.7558,2.7597,4025100.0
2015-04-09 09:50:00,7.13,7.2,7.13,7.17,2448200.0,2.7558,2.7828,2.7558,2.7713,2448200.0
2015-04-09 10:00:00,7.16,7.21,7.15,7.21,2717600.0,2.7674,2.7867,2.7635,2.7867,2717600.0
2015-04-09 10:10:00,7.21,7.35,7.2,7.33,4186400.0,2.7867,2.8408,2.7828,2.8331,4186400.0
2015-04-09 10:20:00,7.33,7.36,7.32,7.35,3507300.0,2.8331,2.8447,2.8292,2.8408,3507300.0
2015-04-09 10:30:00,7.36,7.39,7.35,7.37,3634500.0,2.8447,2.8563,2.8408,2.8486,3634500.0
2015-04-09 10:40:00,7.37,7.38,7.28,7.35,3319900.0,2.8486,2.8524,2.8138,2.8408,3319900.0
2015-04-09 10:50:00,7.34,7.38,7.34,7.38,2586400.0,2.837,2.8524,2.837,2.8524,2586400.0
2015-04-09 11:00:00,7.38,7.38,7.35,7.36,1584200.0,2.8524,2.8524,2.8408,2.8447,1584200.0
2015-04-09 11:10:00,7.37,7.37,7.29,7.33,4439900.0,2.8486,2.8486,2.8176,2.8331,4439900.0
2015-04-09 11:20:00,7.34,7.37,7.33,7.36,1473000.0,2.837,2.8486,2.8331,2.8447,1473000.0
2015-04-09 11:30:00,7.36,7.37,7.34,7.35,855800.0,2.8447,2.8486,2.837,2.8408,855800.0
2015-04-09 11:40:00,7.34,7.37,7.33,7.37,726800.0,2.837,2.8486,2.8331,2.8486,726800.0
2015-04-09 11:50:00,7.37,7.42,7.36,7.42,1803100.0,2.8486,2.8679,2.8447,2.8679,1803100.0
2015-04-09 12:00:00,7.41,7.44,7.41,7.43,969700.0,2.864,2.8756,2.864,2.8717,969700.0
2015-04-09 12:10:00,7.43,7.43,7.4,7.41,1074600.0,2.8717,2.8717,2.8601,2.864,1074600.0
2015-04-09 12:20:00,7.41,7.43,7.4,7.41,1190800.0,2.864,2.8717,2.8601,2.864,1190800.0
2015-04-09 12:30:00,7.41,7.42,7.36,7.37,1788700.0,2.864,2.8679,2.8447,2.8486,1788700.0
2015-04-09 12:40:00,7.38,7.4,7.36,7.39,1436700.0,2.8524,2.8601,2.8447,2.8563,1436700.0
2015-04-09 12:50:00,7.39,7.4,7.37,7.39,480800.0,2.8563,2.8601,2.8486,2.8563,480800.0
2015-04-09 13:00:00,7.39,7.4,7.37,7.38,956700.0,2.8563,2.8601,2.8486,2.8524,956700.0
2015-04-09 13:10:00,7.38,7.39,7.36,7.37,643100.0,2.8524,2.8563,2.8447,2.8486,643100.0
2015-04-09 13:20:00,7.36,7.38,7.34,7.37,1036700.0,2.8447,2.8524,2.837,2.8486,1036700.0
2015-04-09 13:30:00,7.37,7.38,7.36,7.37,923500.0,2.8486,2.8524,2.8447,2.8486,923500.0
2015-04-09 13:40:00,7.37,7.4,7.37,7.39,495600.0,2.8486,2.8601,2.8486,2.8563,495600.0
2015-04-09 13:50:00,7.39,7.42,7.39,7.4,1179300.0,2.8563,2.8679,2.8563,2.8601,1179300.0
2015-04-09 14:00:00,7.4,7.48,7.4,7.46,2300000.0,2.8601,2.8911,2.8601,2.8833,2300000.0
2015-04-09 14:10:00,7.46,7.53,7.45,7.49,3260500.0,2.8833,2.9104,2.8795,2.8949,3260500.0
2015-04-09 14:20:00,7.5,7.5,7.47,7.49,2204300.0,2.8988,2.8988,2.8872,2.8949,2204300.0
2015-04-09 14:30:00,7.48,7.5,7.47,7.5,1158700.0,2.8911,2.8988,2.8872,2.8988,1158700.0
2015-04-09 14:40:00,7.5,7.52,7.49,7.51,1287400.0,2.8988,2.9065,2.8949,2.9027,1287400.0
2015-04-09 14:50:00,7.5,7.51,7.45,7.45,860600.0,2.8988,2.9027,2.8795,2.8795,860600.0
2015-04-09 15:00:00,7.45,7.49,7.45,7.46,1165500.0,2.8795,2.8949,2.8795,2.8833,1165500.0
2015-04-09 15:10:00,7.46,7.5,7.45,7.48,1031800.0,2.8833,2.8988,2.8795,2.8911,1031800.0
2015-04-09 15:20:00,7.48,7.53,7.47,7.52,1332500.0,2.8911,2.9104,2.8872,2.9065,1332500.0
2015-04-09 15:30:00,7.52,7.52,7.48,7.5,2094100.0,2.9065,2.9065,2.8911,2.8988,2094100.0
2015-04-09 15:40:00,7.5,7.5,7.47,7.48,3221500.0,2.8988,2.8988,2.8872,2.8911,3221500.0
2015-04-09 15:50:00,7.48,7.56,7.47,7.53,4324100.0,2.8911,2.922,2.8872,2.9104,4324100.0
2015-04-10 09:30:00,7.42,7.58,7.41,7.54,5135300.0,2.8679,2.9297,2.864,2.9143,5135300.0
2015-04-10 09:40:00,7.54,7.62,7.53,7.59,4636800.0,2.9143,2.9452,2.9104,2.9336,4636800.0
2015-04-10 09:50:00,7.59,7.65,7.59,7.62,2056600.0,2.9336,2.9568,2.9336,2.9452,2056600.0
2015-04-10 10:00:00,7.62,7.64,7.59,7.61,2070600.0,2.9452,2.9529,2.9336,2.9413,2070600.0
2015-04-10 10:10:00,7.62,7.62,7.6,7.6,1596400.0,2.9452,2.9452,2.9374,2.9374,1596400.0
2015-04-10 10:20:00,7.61,7.62,7.56,7.6,2079500.0,2.9413,2.9452,2.922,2.9374,2079500.0
2015-04-10 10:30:00,7.6,7.61,7.58,7.59,1411100.0,2.9374,2.9413,2.9297,2.9336,1411100.0
2015-04-10 10:40:00,7.58,7.63,7.58,7.63,1352200.0,2.9297,2.949,2.9297,2.949,1352200.0
2015-04-10 10:50:00,7.63,7.64,7.58,7.58,1014100.0,2.949,2.9529,2.9297,2.9297,1014100.0
2015-04-10 11:00:00,7.59,7.61,7.55,7.57,3003100.0,2.9336,2.9413,2.9181,2.9259,3003100.0
2015-04-10 11:10:00,7.57,7.6,7.56,7.6,1639700.0,2.9259,2.9374,2.922,2.9374,1639700.0
2015-04-10 11:20:00,7.6,7.6,7.57,7.57,431000.0,2.9374,2.9374,2.9259,2.9259,431000.0
2015-04-10 11:30:00,7.57,7.58,7.56,7.57,1757700.0,2.9259,2.9297,2.922,2.9259,1757700.0
2015-04-10 11:40:00,7.57,7.58,7.56,7.58,1290600.0,2.9259,2.9297,2.922,2.9297,1290600.0
2015-04-10 11:50:00,7.58,7.6,7.56,7.6,670900.0,2.9297,2.9374,2.922,2.9374,670900.0
2015-04-10 12:00:00,7.6,7.6,7.57,7.58,551700.0,2.9374,2.9374,2.9259,2.9297,551700.0
2015-04-10 12:10:00,7.57,7.58,7.55,7.56,2626800.0,2.9259,2.9297,2.9181,2.922,2626800.0
2015-04-10 12:20:00,7.56,7.57,7.55,7.56,2558900.0,2.922,2.9259,2.9181,2.922,2558900.0
2015-04-10 12:30:00,7.55,7.56,7.55,7.55,624200.0,2.9181,2.922,2.9181,2.9181,624200.0
2015-04-10 12:40:00,7.56,7.57,7.55,7.57,763900.0,2.922,2.9259,2.9181,2.9259,763900.0
2015-04-10 12:50:00,7.57,7.58,7.54,7.55,1226200.0,2.9259,2.9297,2.9143,2.9181,1226200.0
2015-04-10 13:00:00,7.55,7.61,7.55,7.59,1977000.0,2.9181,2.9413,2.9181,2.9336,1977000.0
2015-04-10 13:10:00,7.59,7.63,7.59,7.62,1129500.0,2.9336,2.949,2.9336,2.9452,1129500.0
2015-04-10 13:20:00,7.61,7.63,7.61,7.62,516900.0,2.9413,2.949,2.9413,2.9452,516900.0
2015-04-10 13:30:00,7.62,7.62,7.59,7.6,531000.0,2.9452,2.9452,2.9336,2.9374,531000.0
2015-04-10 13:40:00,7.59,7.62,7.58,7.62,510100.0,2.9336,2.9452,2.9297,2.9452,510100.0
2015-04-10 13:50:00,7.62,7.65,7.61,7.63,702700.0,2.9452,2.9568,2.9413,2.949,702700.0
2015-04-10 14:00:00,7.64,7.64,7.62,7.63,562400.0,2.9529,2.9529,2.9452,2.949,562400.0
2015-04-10 14:10:00,7.62,7.63,7.61,7.61,840400.0,2.9452,2.949,2.9413,2.9413,840400.0
2015-04-10 14:20:00,7.61,7.63,7.59,7.62,907800.0,2.9413,2.949,2.9336,2.9452,907800.0
2015-04-10 14:30:00,7.62,7.63,7.61,7.61,462600.0,2.9452,2.949,2.9413,2.9413,462600.0
2015-04-10 14:40:00,7.62,7.62,7.59,7.61,477800.0,2.9452,2.9452,2.9336,2.9413,477800.0
2015-04-10 14:50:00,7.61,7.65,7.6,7.65,473500.0,2.9413,2.9568,2.9374,2.9568,473500.0
2015-04-10 15:00:00,7.65,7.66,7.64,7.64,765000.0,2.9568,2.9606,2.9529,2.9529,765000.0
2015-04-10 15:10:00,7.65,7.65,7.63,7.64,371600.0,2.9568,2.9568,2.949,2.9529,371600.0
2015-04-10 15:20:00,7.64,7.66,7.63,7.66,480500.0,2.9529,2.9606,2.949,2.9606,480500.0
2015-04-10 15:30:00,7.65,7.73,7.65,7.73,1028000.0,2.9568,2.9877,2.9568,2.9877,1028000.0
2015-04-10 15:40:00,7.73,7.74,7.7,7.7,1936100.0,2.9877,2.9916,2.9761,2.9761,1936100.0
2015-04-10 15:50:00,7.71,7.75,7.7,7.75,3803500.0,2.98,2.9954,2.9761,2.9954,3803500.0
2015-04-13 09:30:00,7.79,7.93,7.78,7.93,4130600.0,3.0109,3.065,3.007,3.065,4130600.0
2015-04-13 09:40:00,7.93,8.07,7.88,8.05,6614300.0,3.065,3.1191,3.0457,3.1114,6614300.0
2015-04-13 09:50:00,8.04,8.14,8.04,8.12,5988500.0,3.1075,3.1462,3.1075,3.1384,5988500.0
2015-04-13 10:00:00,8.11,8.28,8.1,8.28,7593500.0,3.1346,3.2003,3.1307,3.2003,7593500.0
2015-04-13 10:10:00,8.27,8.3,8.19,8.2,7619800.0,3.1964,3.208,3.1655,3.1694,7619800.0
2015-04-13 10:20:00,8.19,8.25,8.18,8.24,4249600.0,3.1655,3.1887,3.1616,3.1848,4249600.0
2015-04-13 10:30:00,8.24,8.27,8.23,8.25,3225400.0,3.1848,3.1964,3.1809,3.1887,3225400.0
2015-04-13 10:40:00,8.25,8.25,8.13,8.19,4794400.0,3.1887,3.1887,3.1423,3.1655,4794400.0
2015-04-13 10:50:00,8.19,8.2,8.14,8.17,2930100.0,3.1655,3.1694,3.1462,3.1578,2930100.0
2015-04-13 11:00:00,8.16,8.19,8.13,8.18,2123200.0,3.1539,3.1655,3.1423,3.1616,2123200.0
2015-04-13 11:10:00,8.19,8.2,8.17,8.19,2260300.0,3.1655,3.1694,3.1578,3.1655,2260300.0
2015-04-13 11:20:00,8.2,8.22,8.15,8.15,1482200.0,3.1694,3.1771,3.15,3.15,1482200.0
2015-04-13 11:30:00,8.16,8.18,8.14,8.16,2067300.0,3.1539,3.1616,3.1462,3.1539,2067300.0
2015-04-13 11:40:00,8.16,8.2,8.15,8.18,1992400.0,3.1539,3.1694,3.15,3.1616,1992400.0
2015-04-13 11:50:00,8.18,8.19,8.15,8.17,2112800.0,3.1616,3.1655,3.15,3.1578,2112800.0
2015-04-13 12:00:00,8.17,8.19,8.16,8.18,737900.0,3.1578,3.1655,3.1539,3.1616,737900.0
2015-04-13 12:10:00,8.18,8.19,8.17,8.18,741700.0,3.1616,3.1655,3.1578,3.1616,741700.0
2015-04-13 12:20:00,8.18,8.19,8.16,8.19,2091500.0,3.1616,3.1655,3.1539,3.1655,2091500.0
2015-04-13 12:30:00,8.18,8.2,8.17,8.18,1710800.0,3.1616,3.1694,3.1578,3.1616,1710800.0
2015-04-13 12:40:00,8.17,8.18,8.13,8.17,2378400.0,3.1578,3.1616,3.1423,3.1578,2378400.0
2015-04-13 12:50:00,8.17,8.17,8.14,8.17,1089900.0,3.1578,3.1578,3.1462,3.1578,1089900.0
2015-04-13 13:00:00,8.17,8.24,8.16,8.24,1376500.0,3.1578,3.1848,3.1539,3.1848,1376500.0
2015-04-13 13:10:00,8.24,8.24,8.17,8.17,1435700.0,3.1848,3.1848,3.1578,3.1578,1435700.0
2015-04-13 13:20:00,8.17,8.19,8.16,8.16,495600.0,3.1578,3.1655,3.1539,3.1539,495600.0
2015-04-13 13:30:00,8.17,8.18,8.14,8.16,1287700.0,3.1578,3.1616,3.1462,3.1539,1287700.0
2015-04-13 13:40:00,8.15,8.16,8.04,8.05,2446800.0,3.15,3.1539,3.1075,3.1114,2446800.0
2015-04-13 13:50:00,8.04,8.05,7.94,8.01,2367500.0,3.1075,3.1114,3.0689,3.0959,2367500.0
2015-04-13 14:00:00,8.01,8.05,7.99,8.01,1155700.0,3.0959,3.1114,3.0882,3.0959,1155700.0
2015-04-13 14:10:00,8.0,8.01,7.97,8.01,765000.0,3.0921,3.0959,3.0805,3.0959,765000.0
2015-04-13 14:20:00,8.01,8.07,8.0,8.03,969500.0,3.0959,3.1191,3.0921,3.1036,969500.0
2015-04-13 14:30:00,8.03,8.05,8.02,8.04,447600.0,3.1036,3.1114,3.0998,3.1075,447600.0
2015-04-13 14:40:00,8.03,8.05,7.96,7.97,1090700.0,3.1036,3.1114,3.0766,3.0805,1090700.0
2015-04-13 14:50:00,7.97,8.01,7.95,7.96,2204900.0,3.0805,3.0959,3.0727,3.0766,2204900.0
2015-04-13 15:00:00,7.95,7.98,7.94,7.98,2512500.0,3.0727,3.0843,3.0689,3.0843,2512500.0
2015-04-13 15:10:00,7.98,7.99,7.94,7.98,1172600.0,3.0843,3.0882,3.0689,3.0843,1172600.0
2015-04-13 15:20:00,7.98,8.02,7.97,8.0,1211200.0,3.0843,3.0998,3.0805,3.0921,1211200.0
2015-04-13 15:30:00,8.0,8.03,7.99,8.03,1617600.0,3.0921,3.1036,3.0882,3.1036,1617600.0
2015-04-13 15:40:00,8.02,8.05,8.01,8.02,1553200.0,3.0998,3.1114,3.0959,3.0998,1553200.0
2015-04-13 15:50:00,8.02,8.02,7.96,8.0,5510400.0,3.0998,3.0998,3.0766,3.0921,5510400.0
2015-04-14 09:30:00,8.17,8.28,8.12,8.15,5624000.0,3.1578,3.2003,3.1384,3.15,5624000.0
2015-04-14 09:40:00,8.14,8.16,7.96,7.97,5508000.0,3.1462,3.1539,3.0766,3.0805,5508000.0
2015-04-14 09:50:00,7.97,7.98,7.91,7.96,3087100.0,3.0805,3.0843,3.0573,3.0766,3087100.0
2015-04-14 10:00:00,7.96,8.02,7.95,8.01,3779700.0,3.0766,3.0998,3.0727,3.0959,3779700.0
2015-04-14 10:10:00,8.01,8.08,8.0,8.08,2640400.0,3.0959,3.123,3.0921,3.123,2640400.0
2015-04-14 10:20:00,8.08,8.08,8.04,8.08,1492000.0,3.123,3.123,3.1075,3.123,1492000.0
2015-04-14 10:30:00,8.08,8.18,8.07,8.16,2295300.0,3.123,3.1616,3.1191,3.1539,2295300.0
2015-04-14 10:40:00,8.16,8.19,8.08,8.08,3662700.0,3.1539,3.1655,3.123,3.123,3662700.0
2015-04-14 10:50:00,8.08,8.15,8.07,8.13,1398500.0,3.123,3.15,3.1191,3.1423,1398500.0
2015-04-14 11:00:00,8.13,8.17,8.12,8.16,1574600.0,3.1423,3.1578,3.1384,3.1539,1574600.0
2015-04-14 11:10:00,8.15,8.16,8.14,8.16,1101300.0,3.15,3.1539,3.1462,3.1539,1101300.0
2015-04-14 11:20:00,8.16,8.16,8.14,8.16,976400.0,3.1539,3.1539,3.1462,3.1539,976400.0
2015-04-14 11:30:00,8.16,8.18,8.15,8.17,635100.0,3.1539,3.1616,3.15,3.1578,635100.0
2015-04-14 11:40:00,8.17,8.27,8.17,8.23,2848800.0,3.1578,3.1964,3.1578,3.1809,2848800.0
2015-04-14 11:50:00,8.23,8.25,8.2,8.24,943600.0,3.1809,3.1887,3.1694,3.1848,943600.0
2015-04-14 12:00:00,8.24,8.24,8.21,8.22,329800.0,3.1848,3.1848,3.1732,3.1771,329800.0
2015-04-14 12:10:00,8.21,8.26,8.21,8.25,1073600.0,3.1732,3.1925,3.1732,3.1887,1073600.0
2015-04-14 12:20:00,8.25,8.26,8.22,8.24,741300.0,3.1887,3.1925,3.1771,3.1848,741300.0
2015-04-14 12:30:00,8.24,8.25,8.21,8.21,666500.0,3.1848,3.1887,3.1732,3.1732,666500.0
2015-04-14 12:40:00,8.21,8.22,8.18,8.21,1191300.0,3.1732,3.1771,3.1616,3.1732,1191300.0
2015-04-14 12:50:00,8.21,8.23,8.2,8.2,504400.0,3.1732,3.1809,3.1694,3.1694,504400.0
2015-04-14 13:00:00,8.2,8.22,8.18,8.18,599200.0,3.1694,3.1771,3.1616,3.1616,599200.0
2015-04-14 13:10:00,8.19,8.21,8.16,8.17,764800.0,3.1655,3.1732,3.1539,3.1578,764800.0
2015-04-14 13:20:00,8.17,8.18,8.15,8.17,1133400.0,3.1578,3.1616,3.15,3.1578,1133400.0
2015-04-14 13:30:00,8.17,8.22,8.16,8.21,688500.0,3.1578,3.1771,3.1539,3.1732,688500.0
2015-04-14 13:40:00,8.2,8.26,8.2,8.25,1716100.0,3.1694,3.1925,3.1694,3.1887,1716100.0
2015-04-14 13:50:00,8.26,8.26,8.22,8.23,808400.0,3.1925,3.1925,3.1771,3.1809,808400.0
2015-04-14 14:00:00,8.23,8.23,8.18,8.21,864600.0,3.1809,3.1809,3.1616,3.1732,864600.0
2015-04-14 14:10:00,8.2,8.21,8.18,8.19,660800.0,3.1694,3.1732,3.1616,3.1655,660800.0
2015-04-14 14:20:00,8.19,8.2,8.15,8.2,1782300.0,3.1655,3.1694,3.15,3.1694,1782300.0
2015-04-14 14:30:00,8.2,8.24,8.19,8.21,1773700.0,3.1694,3.1848,3.1655,3.1732,1773700.0
2015-04-14 14:40:00,8.21,8.21,8.16,8.18,1261100.0,3.1732,3.1732,3.1539,3.1616,1261100.0
2015-04-14 14:50:00,8.17,8.22,8.16,8.21,1241800.0,3.1578,3.1771,3.1539,3.1732,1241800.0
2015-04-14 15:00:00,8.21,8.24,8.21,8.22,995100.0,3.1732,3.1848,3.1732,3.1771,995100.0
2015-04-14 15:10:00,8.21,8.23,8.19,8.21,910200.0,3.1732,3.1809,3.1655,3.1732,910200.0
2015-04-14 15:20:00,8.21,8.22,8.2,8.21,545900.0,3.1732,3.1771,3.1694,3.1732,545900.0
2015-04-14 15:30:00,8.21,8.22,8.2,8.21,1272100.0,3.1732,3.1771,3.1694,3.1732,1272100.0
2015-04-14 15:40:00,8.22,8.22,8.21,8.21,949900.0,3.1771,3.1771,3.1732,3.1732,949900.0
2015-04-14 15:50:00,8.21,8.23,8.19,8.22,3798100.0,3.1732,3.1809,3.1655,3.1771,3798100.0
2015-04-15 09:30:00,8.29,8.43,8.29,8.41,4413900.0,3.2041,3.2582,3.2041,3.2505,4413900.0
2015-04-15 09:40:00,8.41,8.43,8.37,8.42,2119300.0,3.2505,3.2582,3.2351,3.2544,2119300.0
2015-04-15 09:50:00,8.42,8.48,8.41,8.43,2861500.0,3.2544,3.2776,3.2505,3.2582,2861500.0
2015-04-15 10:00:00,8.43,8.5,8.43,8.48,3610400.0,3.2582,3.2853,3.2582,3.2776,3610400.0
2015-04-15 10:10:00,8.49,8.49,8.45,8.46,1961300.0,3.2814,3.2814,3.266,3.2698,1961300.0
2015-04-15 10:20:00,8.47,8.47,8.43,8.44,1854600.0,3.2737,3.2737,3.2582,3.2621,1854600.0
2015-04-15 10:30:00,8.44,8.53,8.43,8.52,2322800.0,3.2621,3.2969,3.2582,3.293,2322800.0
2015-04-15 10:40:00,8.51,8.58,8.49,8.51,1749300.0,3.2892,3.3162,3.2814,3.2892,1749300.0
2015-04-15 10:50:00,8.5,8.52,8.46,8.51,2338100.0,3.2853,3.293,3.2698,3.2892,2338100.0
2015-04-15 11:00:00,8.51,8.52,8.45,8.51,2045400.0,3.2892,3.293,3.266,3.2892,2045400.0
2015-04-15 11:10:00,8.51,8.56,8.5,8.54,1367000.0,3.2892,3.3085,3.2853,3.3008,1367000.0
2015-04-15 11:20:00,8.54,8.6,8.52,8.59,1275900.0,3.3008,3.324,3.293,3.3201,1275900.0
2015-04-15 11:30:00,8.58,8.65,8.58,8.63,1976400.0,3.3162,3.3433,3.3162,3.3356,1976400.0
2015-04-15 11:40:00,8.64,8.65,8.61,8.63,1368600.0,3.3394,3.3433,3.3278,3.3356,1368600.0
2015-04-15 11:50:00,8.63,8.65,8.6,8.64,1754000.0,3.3356,3.3433,3.324,3.3394,1754000.0
2015-04-15 12:00:00,8.64,8.69,8.63,8.68,2225800.0,3.3394,3.3587,3.3356,3.3549,2225800.0
2015-04-15 12:10:00,8.67,8.68,8.64,8.67,1698000.0,3.351,3.3549,3.3394,3.351,1698000.0
2015-04-15 12:20:00,8.67,8.74,8.66,8.74,1616200.0,3.351,3.3781,3.3471,3.3781,1616200.0
2015-04-15 12:30:00,8.74,8.79,8.69,8.7,2944000.0,3.3781,3.3974,3.3587,3.3626,2944000.0
2015-04-15 12:40:00,8.7,8.73,8.68,8.71,1099200.0,3.3626,3.3742,3.3549,3.3665,1099200.0
2015-04-15 12:50:00,8.71,8.74,8.7,8.72,1234100.0,3.3665,3.3781,3.3626,3.3703,1234100.0
2015-04-15 13:00:00,8.73,8.73,8.64,8.68,2365500.0,3.3742,3.3742,3.3394,3.3549,2365500.0
2015-04-15 13:10:00,8.68,8.69,8.63,8.68,1486300.0,3.3549,3.3587,3.3356,3.3549,1486300.0
2015-04-15 13:20:00,8.68,8.74,8.67,8.74,1929800.0,3.3549,3.3781,3.351,3.3781,1929800.0
2015-04-15 13:30:00,8.74,8.75,8.7,8.71,682600.0,3.3781,3.3819,3.3626,3.3665,682600.0
2015-04-15 13:40:00,8.72,8.76,8.71,8.74,1192600.0,3.3703,3.3858,3.3665,3.3781,1192600.0
2015-04-15 13:50:00,8.75,8.75,8.7,8.72,1002200.0,3.3819,3.3819,3.3626,3.3703,1002200.0
2015-04-15 14:00:00,8.72,8.77,8.72,8.77,1580100.0,3.3703,3.3897,3.3703,3.3897,1580100.0
2015-04-15 14:10:00,8.77,8.79,8.73,8.73,2750900.0,3.3897,3.3974,3.3742,3.3742,2750900.0
2015-04-15 14:20:00,8.74,8.77,8.73,8.76,799300.0,3.3781,3.3897,3.3742,3.3858,799300.0
2015-04-15 14:30:00,8.76,8.76,8.74,8.75,1229600.0,3.3858,3.3858,3.3781,3.3819,1229600.0
2015-04-15 14:40:00,8.75,8.77,8.74,8.76,1247400.0,3.3819,3.3897,3.3781,3.3858,1247400.0
2015-04-15 14:50:00,8.76,8.78,8.75,8.78,670000.0,3.3858,3.3935,3.3819,3.3935,670000.0
2015-04-15 15:00:00,8.78,8.79,8.77,8.78,1866400.0,3.3935,3.3974,3.3897,3.3935,1866400.0
2015-04-15 15:10:00,8.78,8.78,8.77,8.78,821200.0,3.3935,3.3935,3.3897,3.3935,821200.0
2015-04-15 15:20:00,8.78,8.81,8.77,8.79,2544800.0,3.3935,3.4051,3.3897,3.3974,2544800.0
2015-04-15 15:30:00,8.78,8.82,8.78,8.8,2000800.0,3.3935,3.409,3.3935,3.4013,2000800.0
2015-04-15 15:40:00,8.8,8.83,8.79,8.83,2813000.0,3.4013,3.4129,3.3974,3.4129,2813000.0
2015-04-15 15:50:00,8.83,8.9,8.82,8.89,20450400.0,3.4129,3.4399,3.409,3.436,20450400.0
2015-04-16 09:30:00,8.78,8.84,8.57,8.59,4872600.0,3.3935,3.4167,3.3124,3.3201,4872600.0
2015-04-16 09:40:00,8.59,8.63,8.56,8.58,2046600.0,3.3201,3.3356,3.3085,3.3162,2046600.0
2015-04-16 09:50:00,8.58,8.61,8.57,8.6,1876000.0,3.3162,3.3278,3.3124,3.324,1876000.0
2015-04-16 10:00:00,8.59,8.6,8.35,8.36,4552400.0,3.3201,3.324,3.2273,3.2312,4552400.0
2015-04-16 10:10:00,8.36,8.5,8.34,8.44,3109600.0,3.2312,3.2853,3.2235,3.2621,3109600.0
2015-04-16 10:20:00,8.45,8.5,8.39,8.48,1586300.0,3.266,3.2853,3.2428,3.2776,1586300.0
2015-04-16 10:30:00,8.47,8.59,8.45,8.58,1960300.0,3.2737,3.3201,3.266,3.3162,1960300.0
2015-04-16 10:40:00,8.58,8.58,8.52,8.55,1112200.0,3.3162,3.3162,3.293,3.3046,1112200.0
2015-04-16 10:50:00,8.56,8.57,8.46,8.51,1586400.0,3.3085,3.3124,3.2698,3.2892,1586400.0
2015-04-16 11:00:00,8.51,8.55,8.45,8.45,1802500.0,3.2892,3.3046,3.266,3.266,1802500.0
2015-04-16 11:10:00,8.45,8.53,8.45,8.52,728500.0,3.266,3.2969,3.266,3.293,728500.0
2015-04-16 11:20:00,8.51,8.54,8.48,8.51,690400.0,3.2892,3.3008,3.2776,3.2892,690400.0
2015-04-16 11:30:00,8.5,8.55,8.49,8.53,640600.0,3.2853,3.3046,3.2814,3.2969,640600.0
2015-04-16 11:40:00,8.54,8.57,8.51,8.57,911300.0,3.3008,3.3124,3.2892,3.3124,911300.0
2015-04-16 11:50:00,8.56,8.59,8.56,8.58,1275500.0,3.3085,3.3201,3.3085,3.3162,1275500.0
2015-04-16 12:00:00,8.58,8.6,8.56,8.57,1218800.0,3.3162,3.324,3.3085,3.3124,1218800.0
2015-04-16 12:10:00,8.58,8.65,8.57,8.63,1650700.0,3.3162,3.3433,3.3124,3.3356,1650700.0
2015-04-16 12:20:00,8.64,8.66,8.61,8.64,1306200.0,3.3394,3.3471,3.3278,3.3394,1306200.0
2015-04-16 12:30:00,8.65,8.71,8.64,8.71,675100.0,3.3433,3.3665,3.3394,3.3665,675100.0
2015-04-16 12:40:00,8.71,8.73,8.69,8.73,1039500.0,3.3665,3.3742,3.3587,3.3742,1039500.0
2015-04-16 12:50:00,8.73,8.74,8.71,8.71,1067400.0,3.3742,3.3781,3.3665,3.3665,1067400.0
2015-04-16 13:00:00,8.71,8.73,8.71,8.73,615100.0,3.3665,3.3742,3.3665,3.3742,615100.0
2015-04-16 13:10:00,8.72,8.76,8.72,8.72,1269700.0,3.3703,3.3858,3.3703,3.3703,1269700.0
2015-04-16 13:20:00,8.72,8.78,8.72,8.76,1165300.0,3.3703,3.3935,3.3703,3.3858,1165300.0
2015-04-16 13:30:00,8.76,8.78,8.71,8.71,940300.0,3.3858,3.3935,3.3665,3.3665,940300.0
2015-04-16 13:40:00,8.71,8.78,8.71,8.77,1060600.0,3.3665,3.3935,3.3665,3.3897,1060600.0
2015-04-16 13:50:00,8.78,8.79,8.74,8.77,1838600.0,3.3935,3.3974,3.3781,3.3897,1838600.0
2015-04-16 14:00:00,8.78,8.8,8.76,8.77,969400.0,3.3935,3.4013,3.3858,3.3897,969400.0
2015-04-16 14:10:00,8.78,8.78,8.67,8.76,2471200.0,3.3935,3.3935,3.351,3.3858,2471200.0
2015-04-16 14:20:00,8.75,8.76,8.64,8.7,2444200.0,3.3819,3.3858,3.3394,3.3626,2444200.0
2015-04-16 14:30:00,8.7,8.76,8.68,8.73,1279700.0,3.3626,3.3858,3.3549,3.3742,1279700.0
2015-04-16 14:40:00,8.74,8.76,8.7,8.71,2195900.0,3.3781,3.3858,3.3626,3.3665,2195900.0
2015-04-16 14:50:00,8.71,8.71,8.6,8.65,3410400.0,3.3665,3.3665,3.324,3.3433,3410400.0
2015-04-16 15:00:00,8.64,8.69,8.62,8.67,3418900.0,3.3394,3.3587,3.3317,3.351,3418900.0
2015-04-16 15:10:00,8.67,8.71,8.66,8.69,1946800.0,3.351,3.3665,3.3471,3.3587,1946800.0
2015-04-16 15:20:00,8.69,8.76,8.68,8.69,1910400.0,3.3587,3.3858,3.3549,3.3587,1910400.0
2015-04-16 15:30:00,8.69,8.72,8.67,8.7,3140400.0,3.3587,3.3703,3.351,3.3626,3140400.0
2015-04-16 15:40:00,8.71,8.71,8.66,8.69,1731200.0,3.3665,3.3665,3.3471,3.3587,1731200.0
2015-04-16 15:50:00,8.69,8.74,8.68,8.68,3603500.0,3.3587,3.3781,3.3549,3.3549,3603500.0
2015-04-17 09:30:00,8.45,8.52,8.33,8.51,3764800.0,3.266,3.293,3.2196,3.2892,3764800.0
2015-04-17 09:40:00,8.52,8.53,8.42,8.46,2738200.0,3.293,3.2969,3.2544,3.2698,2738200.0
2015-04-17 09:50:00,8.46,8.55,8.45,8.5,1355700.0,3.2698,3.3046,3.266,3.2853,1355700.0
2015-04-17 10:00:00,8.51,8.58,8.48,8.55,1361600.0,3.2892,3.3162,3.2776,3.3046,1361600.0
2015-04-17 10:10:00,8.55,8.63,8.53,8.63,1610100.0,3.3046,3.3356,3.2969,3.3356,1610100.0
2015-04-17 10:20:00,8.62,8.75,8.61,8.73,1981500.0,3.3317,3.3819,3.3278,3.3742,1981500.0
2015-04-17 10:30:00,8.73,8.78,8.68,8.78,1028600.0,3.3742,3.3935,3.3549,3.3935,1028600.0
2015-04-17 10:40:00,8.78,8.83,8.75,8.76,1802000.0,3.3935,3.4129,3.3819,3.3858,1802000.0
2015-04-17 10:50:00,8.77,8.77,8.69,8.7,1270800.0,3.3897,3.3897,3.3587,3.3626,1270800.0
2015-04-17 11:00:00,8.7,8.76,8.69,8.74,1497500.0,3.3626,3.3858,3.3587,3.3781,1497500.0
2015-04-17 11:10:00,8.74,8.76,8.73,8.74,1001300.0,3.3781,3.3858,3.3742,3.3781,1001300.0
2015-04-17 11:20:00,8.75,8.78,8.73,8.78,1132600.0,3.3819,3.3935,3.3742,3.3935,1132600.0
2015-04-17 11:30:00,8.78,8.82,8.7,8.72,1974200.0,3.3935,3.409,3.3626,3.3703,1974200.0
2015-04-17 11:40:00,8.73,8.76,8.71,8.75,1045500.0,3.3742,3.3858,3.3665,3.3819,1045500.0
2015-04-17 11:50:00,8.75,8.77,8.73,8.77,577700.0,3.3819,3.3897,3.3742,3.3897,577700.0
2015-04-17 12:00:00,8.77,8.78,8.66,8.69,980900.0,3.3897,3.3935,3.3471,3.3587,980900.0
2015-04-17 12:10:00,8.69,8.73,8.66,8.71,1647800.0,3.3587,3.3742,3.3471,3.3665,1647800.0
2015-04-17 12:20:00,8.71,8.77,8.7,8.74,899900.0,3.3665,3.3897,3.3626,3.3781,899900.0
2015-04-17 12:30:00,8.74,8.79,8.72,8.77,723800.0,3.3781,3.3974,3.3703,3.3897,723800.0
2015-04-17 12:40:00,8.77,8.79,8.75,8.79,724000.0,3.3897,3.3974,3.3819,3.3974,724000.0
2015-04-17 12:50:00,8.79,8.82,8.77,8.79,1226200.0,3.3974,3.409,3.3897,3.3974,1226200.0
2015-04-17 13:00:00,8.8,8.81,8.76,8.78,570600.0,3.4013,3.4051,3.3858,3.3935,570600.0
2015-04-17 13:10:00,8.78,8.79,8.73,8.78,620100.0,3.3935,3.3974,3.3742,3.3935,620100.0
2015-04-17 13:20:00,8.77,8.79,8.76,8.77,494100.0,3.3897,3.3974,3.3858,3.3897,494100.0
2015-04-17 13:30:00,8.77,8.78,8.7,8.71,743000.0,3.3897,3.3935,3.3626,3.3665,743000.0
2015-04-17 13:40:00,8.71,8.75,8.7,8.73,607400.0,3.3665,3.3819,3.3626,3.3742,607400.0
2015-04-17 13:50:00,8.74,8.74,8.67,8.7,916100.0,3.3781,3.3781,3.351,3.3626,916100.0
2015-04-17 14:00:00,8.7,8.71,8.66,8.67,1187500.0,3.3626,3.3665,3.3471,3.351,1187500.0
2015-04-17 14:10:00,8.67,8.72,8.63,8.7,799100.0,3.351,3.3703,3.3356,3.3626,799100.0
2015-04-17 14:20:00,8.71,8.74,8.67,8.69,809800.0,3.3665,3.3781,3.351,3.3587,809800.0
2015-04-17 14:30:00,8.69,8.74,8.67,8.72,532100.0,3.3587,3.3781,3.351,3.3703,532100.0
2015-04-17 14:40:00,8.72,8.76,8.72,8.75,453900.0,3.3703,3.3858,3.3703,3.3819,453900.0
2015-04-17 14:50:00,8.75,8.75,8.72,8.72,372800.0,3.3819,3.3819,3.3703,3.3703,372800.0
2015-04-17 15:00:00,8.72,8.73,8.68,8.69,988600.0,3.3703,3.3742,3.3549,3.3587,988600.0
2015-04-17 15:10:00,8.7,8.73,8.68,8.72,1239700.0,3.3626,3.3742,3.3549,3.3703,1239700.0
2015-04-17 15:20:00,8.72,8.74,8.7,8.74,574400.0,3.3703,3.3781,3.3626,3.3781,574400.0
2015-04-17 15:30:00,8.74,8.79,8.73,8.79,1334800.0,3.3781,3.3974,3.3742,3.3974,1334800.0
2015-04-17 15:40:00,8.79,8.79,8.76,8.78,1624100.0,3.3974,3.3974,3.3858,3.3935,1624100.0
2015-04-17 15:50:00,8.78,8.8,8.77,8.8,2684700.0,3.3935,3.4013,3.3897,3.4013,2684700.0
2015-04-20 09:30:00,8.83,8.95,8.81,8.85,2738500.0,3.4129,3.4592,3.4051,3.4206,2738500.0
2015-04-20 09:40:00,8.85,8.88,8.77,8.79,1744700.0,3.4206,3.4322,3.3897,3.3974,1744700.0
2015-04-20 09:50:00,8.79,8.85,8.72,8.85,1838600.0,3.3974,3.4206,3.3703,3.4206,1838600.0
2015-04-20 10:00:00,8.84,8.85,8.74,8.76,2291000.0,3.4167,3.4206,3.3781,3.3858,2291000.0
2015-04-20 10:10:00,8.77,8.81,8.76,8.8,1174200.0,3.3897,3.4051,3.3858,3.4013,1174200.0
2015-04-20 10:20:00,8.79,8.84,8.79,8.83,1198300.0,3.3974,3.4167,3.3974,3.4129,1198300.0
2015-04-20 10:30:00,8.84,8.84,8.81,8.82,874200.0,3.4167,3.4167,3.4051,3.409,874200.0
2015-04-20 10:40:00,8.83,8.84,8.75,8.82,2018600.0,3.4129,3.4167,3.3819,3.409,2018600.0
2015-04-20 10:50:00,8.81,8.82,8.78,8.8,721200.0,3.4051,3.409,3.3935,3.4013,721200.0
2015-04-20 11:00:00,8.79,8.8,8.75,8.77,1214900.0,3.3974,3.4013,3.3819,3.3897,1214900.0
2015-04-20 11:10:00,8.76,8.79,8.75,8.76,756100.0,3.3858,3.3974,3.3819,3.3858,756100.0
2015-04-20 11:20:00,8.76,8.77,8.75,8.75,694200.0,3.3858,3.3897,3.3819,3.3819,694200.0
2015-04-20 11:30:00,8.75,8.78,8.75,8.77,593800.0,3.3819,3.3935,3.3819,3.3897,593800.0
2015-04-20 11:40:00,8.77,8.79,8.75,8.75,770400.0,3.3897,3.3974,3.3819,3.3819,770400.0
2015-04-20 11:50:00,8.75,8.8,8.74,8.79,655800.0,3.3819,3.4013,3.3781,3.3974,655800.0
2015-04-20 12:00:00,8.79,8.8,8.77,8.79,761200.0,3.3974,3.4013,3.3897,3.3974,761200.0
2015-04-20 12:10:00,8.79,8.84,8.79,8.81,633400.0,3.3974,3.4167,3.3974,3.4051,633400.0
2015-04-20 12:20:00,8.8,8.82,8.78,8.8,413800.0,3.4013,3.409,3.3935,3.4013,413800.0
2015-04-20 12:30:00,8.8,8.81,8.78,8.79,281500.0,3.4013,3.4051,3.3935,3.3974,281500.0
2015-04-20 12:40:00,8.79,8.8,8.77,8.79,376300.0,3.3974,3.4013,3.3897,3.3974,376300.0
2015-04-20 12:50:00,8.79,8.82,8.78,8.8,646400.0,3.3974,3.409,3.3935,3.4013,646400.0
2015-04-20 13:00:00,8.79,8.8,8.76,8.77,662400.0,3.3974,3.4013,3.3858,3.3897,662400.0
2015-04-20 13:10:00,8.77,8.79,8.77,8.77,261000.0,3.3897,3.3974,3.3897,3.3897,261000.0
2015-04-20 13:20:00,8.78,8.79,8.75,8.77,502500.0,3.3935,3.3974,3.3819,3.3897,502500.0
2015-04-20 13:30:00,8.76,8.78,8.75,8.77,380800.0,3.3858,3.3935,3.3819,3.3897,380800.0
2015-04-20 13:40:00,8.76,8.78,8.75,8.77,565400.0,3.3858,3.3935,3.3819,3.3897,565400.0
2015-04-20 13:50:00,8.77,8.81,8.76,8.76,785900.0,3.3897,3.4051,3.3858,3.3858,785900.0
2015-04-20 14:00:00,8.77,8.79,8.75,8.77,692600.0,3.3897,3.3974,3.3819,3.3897,692600.0
2015-04-20 14:10:00,8.77,8.77,8.75,8.76,495800.0,3.3897,3.3897,3.3819,3.3858,495800.0
2015-04-20 14:20:00,8.76,8.79,8.75,8.77,759500.0,3.3858,3.3974,3.3819,3.3897,759500.0
2015-04-20 14:30:00,8.78,8.79,8.77,8.78,280300.0,3.3935,3.3974,3.3897,3.3935,280300.0
2015-04-20 14:40:00,8.78,8.78,8.77,8.78,271300.0,3.3935,3.3935,3.3897,3.3935,271300.0
2015-04-20 14:50:00,8.78,8.8,8.77,8.79,457800.0,3.3935,3.4013,3.3897,3.3974,457800.0
2015-04-20 15:00:00,8.79,8.8,8.78,8.79,770400.0,3.3974,3.4013,3.3935,3.3974,770400.0
2015-04-20 15:10:00,8.79,8.81,8.77,8.8,677400.0,3.3974,3.4051,3.3897,3.4013,677400.0
2015-04-20 15:20:00,8.8,8.81,8.79,8.8,613500.0,3.4013,3.4051,3.3974,3.4013,613500.0
2015-04-20 15:30:00,8.8,8.8,8.76,8.76,942000.0,3.4013,3.4013,3.3858,3.3858,942000.0
2015-04-20 15:40:00,8.76,8.78,8.75,8.76,906000.0,3.3858,3.3935,3.3819,3.3858,906000.0
2015-04-20 15:50:00,8.75,8.78,8.72,8.77,2905300.0,3.3819,3.3935,3.3703,3.3897,2905300.0
2015-04-21 09:30:00,8.66,8.77,8.64,8.75,1978300.0,3.3471,3.3897,3.3394,3.3819,1978300.0
2015-04-21 09:40:00,8.74,8.86,8.74,8.75,2186200.0,3.3781,3.4244,3.3781,3.3819,2186200.0
2015-04-21 09:50:00,8.74,8.82,8.74,8.79,974100.0,3.3781,3.409,3.3781,3.3974,974100.0
2015-04-21 10:00:00,8.8,8.83,8.77,8.82,1622400.0,3.4013,3.4129,3.3897,3.409,1622400.0
2015-04-21 10:10:00,8.82,8.83,8.77,8.79,1462800.0,3.409,3.4129,3.3897,3.3974,1462800.0
2015-04-21 10:20:00,8.79,8.81,8.78,8.79,731700.0,3.3974,3.4051,3.3935,3.3974,731700.0
2015-04-21 10:30:00,8.79,8.82,8.78,8.79,450100.0,3.3974,3.409,3.3935,3.3974,450100.0
2015-04-21 10:40:00,8.79,8.81,8.77,8.79,452900.0,3.3974,3.4051,3.3897,3.3974,452900.0
2015-04-21 10:50:00,8.79,8.8,8.78,8.79,650500.0,3.3974,3.4013,3.3935,3.3974,650500.0
2015-04-21 11:00:00,8.8,8.8,8.79,8.79,365800.0,3.4013,3.4013,3.3974,3.3974,365800.0
2015-04-21 11:10:00,8.8,8.8,8.78,8.79,330200.0,3.4013,3.4013,3.3935,3.3974,330200.0
2015-04-21 11:20:00,8.79,8.8,8.77,8.79,470800.0,3.3974,3.4013,3.3897,3.3974,470800.0
2015-04-21 11:30:00,8.79,8.8,8.74,8.76,1096900.0,3.3974,3.4013,3.3781,3.3858,1096900.0
2015-04-21 11:40:00,8.75,8.77,8.74,8.76,695800.0,3.3819,3.3897,3.3781,3.3858,695800.0
2015-04-21 11:50:00,8.76,8.77,8.74,8.76,1205600.0,3.3858,3.3897,3.3781,3.3858,1205600.0
2015-04-21 12:00:00,8.76,8.76,8.69,8.71,1278700.0,3.3858,3.3858,3.3587,3.3665,1278700.0
2015-04-21 12:10:00,8.71,8.74,8.7,8.74,706600.0,3.3665,3.3781,3.3626,3.3781,706600.0
2015-04-21 12:20:00,8.73,8.75,8.71,8.72,572800.0,3.3742,3.3819,3.3665,3.3703,572800.0
2015-04-21 12:30:00,8.73,8.74,8.71,8.74,351000.0,3.3742,3.3781,3.3665,3.3781,351000.0
2015-04-21 12:40:00,8.73,8.74,8.71,8.71,467800.0,3.3742,3.3781,3.3665,3.3665,467800.0
2015-04-21 12:50:00,8.72,8.73,8.66,8.69,938100.0,3.3703,3.3742,3.3471,3.3587,938100.0
2015-04-21 13:00:00,8.69,8.7,8.66,8.68,479000.0,3.3587,3.3626,3.3471,3.3549,479000.0
2015-04-21 13:10:00,8.68,8.69,8.64,8.69,787300.0,3.3549,3.3587,3.3394,3.3587,787300.0
2015-04-21 13:20:00,8.69,8.71,8.68,8.69,512200.0,3.3587,3.3665,3.3549,3.3587,512200.0
2015-04-21 13:30:00,8.69,8.7,8.67,8.69,327100.0,3.3587,3.3626,3.351,3.3587,327100.0
2015-04-21 13:40:00,8.68,8.69,8.66,8.68,564000.0,3.3549,3.3587,3.3471,3.3549,564000.0
2015-04-21 13:50:00,8.68,8.68,8.64,8.64,494700.0,3.3549,3.3549,3.3394,3.3394,494700.0
2015-04-21 14:00:00,8.64,8.68,8.55,8.57,2161300.0,3.3394,3.3549,3.3046,3.3124,2161300.0
2015-04-21 14:10:00,8.57,8.62,8.56,8.62,668700.0,3.3124,3.3317,3.3085,3.3317,668700.0
2015-04-21 14:20:00,8.62,8.65,8.61,8.63,1215500.0,3.3317,3.3433,3.3278,3.3356,1215500.0
2015-04-21 14:30:00,8.63,8.65,8.57,8.59,887000.0,3.3356,3.3433,3.3124,3.3201,887000.0
2015-04-21 14:40:00,8.6,8.6,8.58,8.58,607800.0,3.324,3.324,3.3162,3.3162,607800.0
2015-04-21 14:50:00,8.59,8.6,8.58,8.6,614100.0,3.3201,3.324,3.3162,3.324,614100.0
2015-04-21 15:00:00,8.6,8.6,8.57,8.6,523800.0,3.324,3.324,3.3124,3.324,523800.0
2015-04-21 15:10:00,8.6,8.6,8.58,8.58,863700.0,3.324,3.324,3.3162,3.3162,863700.0
2015-04-21 15:20:00,8.59,8.59,8.55,8.57,1274800.0,3.3201,3.3201,3.3046,3.3124,1274800.0
2015-04-21 15:30:00,8.57,8.58,8.56,8.57,609000.0,3.3124,3.3162,3.3085,3.3124,609000.0
2015-04-21 15:40:00,8.58,8.58,8.53,8.53,2268900.0,3.3162,3.3162,3.2969,3.2969,2268900.0
2015-04-21 15:50:00,8.54,8.58,8.52,8.58,4126800.0,3.3008,3.3162,3.293,3.3162,4126800.0
2015-04-22 09:30:00,8.61,8.64,8.49,8.63,1862900.0,3.3278,3.3394,3.2814,3.3356,1862900.0
2015-04-22 09:40:00,8.64,8.74,8.62,8.72,2080200.0,3.3394,3.3781,3.3317,3.3703,2080200.0
2015-04-22 09:50:00,8.71,8.75,8.66,8.69,1089200.0,3.3665,3.3819,3.3471,3.3587,1089200.0
2015-04-22 10:00:00,8.69,8.71,8.58,8.59,1216300.0,3.3587,3.3665,3.3162,3.3201,1216300.0
2015-04-22 10:10:00,8.6,8.61,8.55,8.56,1292300.0,3.324,3.3278,3.3046,3.3085,1292300.0
2015-04-22 10:20:00,8.56,8.65,8.55,8.63,1086400.0,3.3085,3.3433,3.3046,3.3356,1086400.0
2015-04-22 10:30:00,8.63,8.71,8.62,8.68,1220600.0,3.3356,3.3665,3.3317,3.3549,1220600.0
2015-04-22 10:40:00,8.68,8.72,8.64,8.68,1504600.0,3.3549,3.3703,3.3394,3.3549,1504600.0
2015-04-22 10:50:00,8.68,8.69,8.65,8.69,844400.0,3.3549,3.3587,3.3433,3.3587,844400.0
2015-04-22 11:00:00,8.68,8.7,8.66,8.68,402800.0,3.3549,3.3626,3.3471,3.3549,402800.0
2015-04-22 11:10:00,8.68,8.72,8.66,8.71,534700.0,3.3549,3.3703,3.3471,3.3665,534700.0
2015-04-22 11:20:00,8.71,8.77,8.7,8.76,1581500.0,3.3665,3.3897,3.3626,3.3858,1581500.0
2015-04-22 11:30:00,8.75,8.8,8.74,8.8,1472300.0,3.3819,3.4013,3.3781,3.4013,1472300.0
2015-04-22 11:40:00,8.79,8.8,8.78,8.79,882900.0,3.3974,3.4013,3.3935,3.3974,882900.0
2015-04-22 11:50:00,8.79,8.8,8.77,8.79,790900.0,3.3974,3.4013,3.3897,3.3974,790900.0
2015-04-22 12:00:00,8.8,8.83,8.79,8.83,650100.0,3.4013,3.4129,3.3974,3.4129,650100.0
2015-04-22 12:10:00,8.83,8.86,8.82,8.86,961100.0,3.4129,3.4244,3.409,3.4244,961100.0
2015-04-22 12:20:00,8.86,8.89,8.84,8.88,967500.0,3.4244,3.436,3.4167,3.4322,967500.0
2015-04-22 12:30:00,8.87,8.88,8.86,8.87,551200.0,3.4283,3.4322,3.4244,3.4283,551200.0
2015-04-22 12:40:00,8.88,8.9,8.87,8.89,790900.0,3.4322,3.4399,3.4283,3.436,790900.0
2015-04-22 12:50:00,8.89,8.91,8.88,8.91,809900.0,3.436,3.4438,3.4322,3.4438,809900.0
2015-04-22 13:00:00,8.91,8.92,8.88,8.91,1243400.0,3.4438,3.4476,3.4322,3.4438,1243400.0
2015-04-22 13:10:00,8.91,8.95,8.9,8.93,1189000.0,3.4438,3.4592,3.4399,3.4515,1189000.0
2015-04-22 13:20:00,8.94,8.95,8.9,8.91,831500.0,3.4554,3.4592,3.4399,3.4438,831500.0
2015-04-22 13:30:00,8.92,8.94,8.9,8.94,1066800.0,3.4476,3.4554,3.4399,3.4554,1066800.0
2015-04-22 13:40:00,8.94,8.96,8.92,8.93,805400.0,3.4554,3.4631,3.4476,3.4515,805400.0
2015-04-22 13:50:00,8.94,8.94,8.9,8.94,605500.0,3.4554,3.4554,3.4399,3.4554,605500.0
2015-04-22 14:00:00,8.94,8.98,8.93,8.97,1788100.0,3.4554,3.4708,3.4515,3.467,1788100.0
2015-04-22 14:10:00,8.97,8.98,8.88,8.91,916400.0,3.467,3.4708,3.4322,3.4438,916400.0
2015-04-22 14:20:00,8.9,8.93,8.86,8.92,738200.0,3.4399,3.4515,3.4244,3.4476,738200.0
2015-04-22 14:30:00,8.92,8.92,8.88,8.88,627100.0,3.4476,3.4476,3.4322,3.4322,627100.0
2015-04-22 14:40:00,8.89,8.89,8.82,8.87,704200.0,3.436,3.436,3.409,3.4283,704200.0
2015-04-22 14:50:00,8.86,8.87,8.84,8.87,609300.0,3.4244,3.4283,3.4167,3.4283,609300.0
2015-04-22 15:00:00,8.86,8.89,8.86,8.87,559700.0,3.4244,3.436,3.4244,3.4283,559700.0
2015-04-22 15:10:00,8.87,8.88,8.86,8.88,326300.0,3.4283,3.4322,3.4244,3.4322,326300.0
2015-04-22 15:20:00,8.88,8.89,8.87,8.88,396500.0,3.4322,3.436,3.4283,3.4322,396500.0
2015-04-22 15:30:00,8.88,8.92,8.88,8.91,3446000.0,3.4322,3.4476,3.4322,3.4438,3446000.0
2015-04-22 15:40:00,8.9,8.94,8.89,8.92,1992700.0,3.4399,3.4554,3.436,3.4476,1992700.0
2015-04-22 15:50:00,8.92,8.94,8.91,8.93,3834100.0,3.4476,3.4554,3.4438,3.4515,3834100.0
2015-04-23 09:30:00,8.46,8.79,8.42,8.75,11762700.0,3.2698,3.3974,3.2544,3.3819,11762700.0
2015-04-23 09:40:00,8.74,8.93,8.71,8.72,10141200.0,3.3781,3.4515,3.3665,3.3703,10141200.0
2015-04-23 09:50:00,8.72,8.87,8.72,8.85,3868800.0,3.3703,3.4283,3.3703,3.4206,3868800.0
2015-04-23 10:00:00,8.85,8.99,8.79,8.94,4625500.0,3.4206,3.4747,3.3974,3.4554,4625500.0
2015-04-23 10:10:00,8.95,9.04,8.77,8.85,8087100.0,3.4592,3.494,3.3897,3.4206,8087100.0
2015-04-23 10:20:00,8.86,8.9,8.82,8.82,3988500.0,3.4244,3.4399,3.409,3.409,3988500.0
2015-04-23 10:30:00,8.82,8.83,8.71,8.78,3692100.0,3.409,3.4129,3.3665,3.3935,3692100.0
2015-04-23 10:40:00,8.79,8.86,8.75,8.82,2266500.0,3.3974,3.4244,3.3819,3.409,2266500.0
2015-04-23 10:50:00,8.83,8.86,8.81,8.83,1606800.0,3.4129,3.4244,3.4051,3.4129,1606800.0
2015-04-23 11:00:00,8.84,8.87,8.81,8.86,1527000.0,3.4167,3.4283,3.4051,3.4244,1527000.0
2015-04-23 11:10:00,8.85,8.94,8.85,8.93,3168500.0,3.4206,3.4554,3.4206,3.4515,3168500.0
2015-04-23 11:20:00,8.93,8.96,8.89,8.95,2288300.0,3.4515,3.4631,3.436,3.4592,2288300.0
2015-04-23 11:30:00,8.95,9.1,8.93,9.09,3593100.0,3.4592,3.5172,3.4515,3.5133,3593100.0
2015-04-23 11:40:00,9.08,9.18,9.08,9.13,4541800.0,3.5095,3.5481,3.5095,3.5288,4541800.0
2015-04-23 11:50:00,9.14,9.29,9.13,9.2,3473700.0,3.5327,3.5906,3.5288,3.5559,3473700.0
2015-04-23 12:00:00,9.2,9.24,9.18,9.22,1955100.0,3.5559,3.5713,3.5481,3.5636,1955100.0
2015-04-23 12:10:00,9.21,9.24,9.17,9.21,2149300.0,3.5597,3.5713,3.5443,3.5597,2149300.0
2015-04-23 12:20:00,9.21,9.23,9.2,9.22,1235600.0,3.5597,3.5675,3.5559,3.5636,1235600.0
2015-04-23 12:30:00,9.21,9.3,9.21,9.29,2059500.0,3.5597,3.5945,3.5597,3.5906,2059500.0
2015-04-23 12:40:00,9.29,9.38,9.28,9.33,2563000.0,3.5906,3.6254,3.5868,3.6061,2563000.0
2015-04-23 12:50:00,9.33,9.37,9.3,9.36,1769300.0,3.6061,3.6216,3.5945,3.6177,1769300.0
2015-04-23 13:00:00,9.36,9.43,9.34,9.41,1364000.0,3.6177,3.6448,3.61,3.637,1364000.0
2015-04-23 13:10:00,9.42,9.43,9.33,9.41,2278900.0,3.6409,3.6448,3.6061,3.637,2278900.0
2015-04-23 13:20:00,9.41,9.45,9.39,9.43,1529400.0,3.637,3.6525,3.6293,3.6448,1529400.0
2015-04-23 13:30:00,9.43,9.45,9.39,9.44,1165900.0,3.6448,3.6525,3.6293,3.6486,1165900.0
2015-04-23 13:40:00,9.45,9.47,9.41,9.44,2384000.0,3.6525,3.6602,3.637,3.6486,2384000.0
2015-04-23 13:50:00,9.44,9.5,9.44,9.46,2176300.0,3.6486,3.6718,3.6486,3.6564,2176300.0
2015-04-23 14:00:00,9.46,9.52,9.42,9.44,2733500.0,3.6564,3.6795,3.6409,3.6486,2733500.0
2015-04-23 14:10:00,9.45,9.45,9.38,9.41,2706400.0,3.6525,3.6525,3.6254,3.637,2706400.0
2015-04-23 14:20:00,9.41,9.42,9.36,9.39,1571400.0,3.637,3.6409,3.6177,3.6293,1571400.0
2015-04-23 14:30:00,9.38,9.45,9.37,9.37,1553400.0,3.6254,3.6525,3.6216,3.6216,1553400.0
2015-04-23 14:40:00,9.37,9.45,9.32,9.44,3123400.0,3.6216,3.6525,3.6022,3.6486,3123400.0
2015-04-23 14:50:00,9.44,9.44,9.35,9.36,2290900.0,3.6486,3.6486,3.6138,3.6177,2290900.0
2015-04-23 15:00:00,9.35,9.41,9.35,9.38,1343800.0,3.6138,3.637,3.6138,3.6254,1343800.0
2015-04-23 15:10:00,9.38,9.43,9.37,9.42,2223900.0,3.6254,3.6448,3.6216,3.6409,2223900.0
2015-04-23 15:20:00,9.42,9.45,9.41,9.45,1857000.0,3.6409,3.6525,3.637,3.6525,1857000.0
2015-04-23 15:30:00,9.45,9.47,9.42,9.44,3502800.0,3.6525,3.6602,3.6409,3.6486,3502800.0
2015-04-23 15:40:00,9.45,9.49,9.44,9.48,2941400.0,3.6525,3.6679,3.6486,3.6641,2941400.0
2015-04-23 15:50:00,9.48,9.5,9.36,9.41,7090100.0,3.6641,3.6718,3.6177,3.637,7090100.0
2015-04-24 09:30:00,9.74,9.93,9.72,9.79,10026400.0,3.7646,3.838,3.7568,3.7839,10026400.0
2015-04-24 09:40:00,9.79,9.87,9.75,9.86,5138300.0,3.7839,3.8148,3.7684,3.811,5138300.0
2015-04-24 09:50:00,9.86,10.0,9.84,10.0,4372700.0,3.811,3.8651,3.8032,3.8651,4372700.0
2015-04-24 10:00:00,10.0,10.1,9.99,10.05,6187100.0,3.8651,3.9037,3.8612,3.8844,6187100.0
2015-04-24 10:10:00,10.05,10.07,9.96,10.01,4817900.0,3.8844,3.8921,3.8496,3.8689,4817900.0
2015-04-24 10:20:00,10.0,10.08,9.98,10.04,3177300.0,3.8651,3.896,3.8573,3.8805,3177300.0
2015-04-24 10:30:00,10.05,10.07,10.01,10.04,1937000.0,3.8844,3.8921,3.8689,3.8805,1937000.0
2015-04-24 10:40:00,10.05,10.06,9.98,10.0,2308100.0,3.8844,3.8883,3.8573,3.8651,2308100.0
2015-04-24 10:50:00,10.0,10.03,9.92,9.93,2529000.0,3.8651,3.8767,3.8341,3.838,2529000.0
2015-04-24 11:00:00,9.92,10.02,9.92,10.0,2893300.0,3.8341,3.8728,3.8341,3.8651,2893300.0
2015-04-24 11:10:00,10.01,10.05,9.95,9.98,2989200.0,3.8689,3.8844,3.8457,3.8573,2989200.0
2015-04-24 11:20:00,9.98,10.02,9.96,10.0,1753500.0,3.8573,3.8728,3.8496,3.8651,1753500.0
2015-04-24 11:30:00,10.0,10.0,9.95,9.96,1261900.0,3.8651,3.8651,3.8457,3.8496,1261900.0
2015-04-24 11:40:00,9.96,9.97,9.91,9.93,1327500.0,3.8496,3.8535,3.8303,3.838,1327500.0
2015-04-24 11:50:00,9.93,9.94,9.91,9.94,2219000.0,3.838,3.8419,3.8303,3.8419,2219000.0
2015-04-24 12:00:00,9.94,10.01,9.92,9.99,1920600.0,3.8419,3.8689,3.8341,3.8612,1920600.0
2015-04-24 12:10:00,9.99,10.01,9.92,9.94,1239400.0,3.8612,3.8689,3.8341,3.8419,1239400.0
2015-04-24 12:20:00,9.93,9.97,9.92,9.96,563600.0,3.838,3.8535,3.8341,3.8496,563600.0
2015-04-24 12:30:00,9.96,9.98,9.94,9.96,917300.0,3.8496,3.8573,3.8419,3.8496,917300.0
2015-04-24 12:40:00,9.95,10.0,9.94,9.99,1028900.0,3.8457,3.8651,3.8419,3.8612,1028900.0
2015-04-24 12:50:00,9.99,10.0,9.97,10.0,1007000.0,3.8612,3.8651,3.8535,3.8651,1007000.0
2015-04-24 13:00:00,10.0,10.05,9.99,10.01,1575800.0,3.8651,3.8844,3.8612,3.8689,1575800.0
2015-04-24 13:10:00,10.02,10.04,9.95,9.99,945700.0,3.8728,3.8805,3.8457,3.8612,945700.0
2015-04-24 13:20:00,9.99,10.06,9.99,10.05,1242000.0,3.8612,3.8883,3.8612,3.8844,1242000.0
2015-04-24 13:30:00,10.05,10.07,10.03,10.07,808200.0,3.8844,3.8921,3.8767,3.8921,808200.0
2015-04-24 13:40:00,10.06,10.07,10.01,10.02,931200.0,3.8883,3.8921,3.8689,3.8728,931200.0
2015-04-24 13:50:00,10.02,10.04,10.0,10.0,771600.0,3.8728,3.8805,3.8651,3.8651,771600.0
2015-04-24 14:00:00,10.0,10.01,9.97,9.98,1057100.0,3.8651,3.8689,3.8535,3.8573,1057100.0
2015-04-24 14:10:00,9.98,9.99,9.9,9.93,1616200.0,3.8573,3.8612,3.8264,3.838,1616200.0
2015-04-24 14:20:00,9.94,9.99,9.93,9.96,760300.0,3.8419,3.8612,3.838,3.8496,760300.0
2015-04-24 14:30:00,9.96,9.97,9.92,9.94,774200.0,3.8496,3.8535,3.8341,3.8419,774200.0
2015-04-24 14:40:00,9.94,9.96,9.93,9.96,686100.0,3.8419,3.8496,3.838,3.8496,686100.0
2015-04-24 14:50:00,9.95,9.95,9.91,9.92,1358900.0,3.8457,3.8457,3.8303,3.8341,1358900.0
2015-04-24 15:00:00,9.91,9.98,9.91,9.96,1041500.0,3.8303,3.8573,3.8303,3.8496,1041500.0
2015-04-24 15:10:00,9.96,10.0,9.95,10.0,1435700.0,3.8496,3.8651,3.8457,3.8651,1435700.0
2015-04-24 15:20:00,10.0,10.02,9.96,9.96,1329800.0,3.8651,3.8728,3.8496,3.8496,1329800.0
2015-04-24 15:30:00,9.96,9.99,9.96,9.99,1495700.0,3.8496,3.8612,3.8496,3.8612,1495700.0
2015-04-24 15:40:00,9.98,9.99,9.96,9.98,1287800.0,3.8573,3.8612,3.8496,3.8573,1287800.0
2015-04-24 15:50:00,9.98,9.99,9.93,9.98,4634500.0,3.8573,3.8612,3.838,3.8573,4634500.0
2015-04-27 09:30:00,9.8,9.89,9.71,9.87,4289700.0,3.7878,3.8225,3.753,3.8148,4289700.0
2015-04-27 09:40:00,9.86,9.88,9.77,9.81,1746700.0,3.811,3.8187,3.7762,3.7916,1746700.0
2015-04-27 09:50:00,9.81,9.84,9.77,9.8,1508200.0,3.7916,3.8032,3.7762,3.7878,1508200.0
2015-04-27 10:00:00,9.8,9.82,9.71,9.73,2453600.0,3.7878,3.7955,3.753,3.7607,2453600.0
2015-04-27 10:10:00,9.73,9.75,9.62,9.64,2988700.0,3.7607,3.7684,3.7182,3.7259,2988700.0
2015-04-27 10:20:00,9.63,9.68,9.63,9.64,1448400.0,3.7221,3.7414,3.7221,3.7259,1448400.0
2015-04-27 10:30:00,9.63,9.67,9.61,9.61,1422000.0,3.7221,3.7375,3.7143,3.7143,1422000.0
2015-04-27 10:40:00,9.61,9.64,9.49,9.52,4070400.0,3.7143,3.7259,3.6679,3.6795,4070400.0
2015-04-27 10:50:00,9.53,9.53,9.44,9.45,2705000.0,3.6834,3.6834,3.6486,3.6525,2705000.0
2015-04-27 11:00:00,9.45,9.55,9.43,9.51,2127700.0,3.6525,3.6911,3.6448,3.6757,2127700.0
2015-04-27 11:10:00,9.52,9.62,9.51,9.6,1690600.0,3.6795,3.7182,3.6757,3.7105,1690600.0
2015-04-27 11:20:00,9.6,9.64,9.59,9.62,895500.0,3.7105,3.7259,3.7066,3.7182,895500.0
2015-04-27 11:30:00,9.62,9.64,9.6,9.61,785200.0,3.7182,3.7259,3.7105,3.7143,785200.0
2015-04-27 11:40:00,9.6,9.63,9.56,9.58,753900.0,3.7105,3.7221,3.695,3.7027,753900.0
2015-04-27 11:50:00,9.57,9.64,9.55,9.6,1024500.0,3.6989,3.7259,3.6911,3.7105,1024500.0
2015-04-27 12:00:00,9.6,9.61,9.55,9.6,843500.0,3.7105,3.7143,3.6911,3.7105,843500.0
2015-04-27 12:10:00,9.6,9.6,9.56,9.56,1015900.0,3.7105,3.7105,3.695,3.695,1015900.0
2015-04-27 12:20:00,9.56,9.59,9.56,9.59,704700.0,3.695,3.7066,3.695,3.7066,704700.0
2015-04-27 12:30:00,9.58,9.62,9.57,9.6,1262300.0,3.7027,3.7182,3.6989,3.7105,1262300.0
2015-04-27 12:40:00,9.6,9.67,9.58,9.65,575000.0,3.7105,3.7375,3.7027,3.7298,575000.0
2015-04-27 12:50:00,9.65,9.68,9.64,9.67,461100.0,3.7298,3.7414,3.7259,3.7375,461100.0
2015-04-27 13:00:00,9.68,9.68,9.61,9.62,808000.0,3.7414,3.7414,3.7143,3.7182,808000.0
2015-04-27 13:10:00,9.62,9.65,9.59,9.61,690400.0,3.7182,3.7298,3.7066,3.7143,690400.0
2015-04-27 13:20:00,9.62,9.63,9.59,9.61,377900.0,3.7182,3.7221,3.7066,3.7143,377900.0
2015-04-27 13:30:00,9.62,9.63,9.59,9.61,627100.0,3.7182,3.7221,3.7066,3.7143,627100.0
2015-04-27 13:40:00,9.6,9.62,9.59,9.59,563800.0,3.7105,3.7182,3.7066,3.7066,563800.0
2015-04-27 13:50:00,9.6,9.6,9.57,9.57,557300.0,3.7105,3.7105,3.6989,3.6989,557300.0
2015-04-27 14:00:00,9.57,9.58,9.55,9.56,1126400.0,3.6989,3.7027,3.6911,3.695,1126400.0
2015-04-27 14:10:00,9.56,9.57,9.55,9.56,430600.0,3.695,3.6989,3.6911,3.695,430600.0
2015-04-27 14:20:00,9.55,9.57,9.54,9.55,842500.0,3.6911,3.6989,3.6873,3.6911,842500.0
2015-04-27 14:30:00,9.55,9.56,9.52,9.53,688500.0,3.6911,3.695,3.6795,3.6834,688500.0
2015-04-27 14:40:00,9.53,9.54,9.49,9.5,1485100.0,3.6834,3.6873,3.6679,3.6718,1485100.0
2015-04-27 14:50:00,9.5,9.5,9.43,9.45,1417700.0,3.6718,3.6718,3.6448,3.6525,1417700.0
2015-04-27 15:00:00,9.45,9.52,9.44,9.48,2077200.0,3.6525,3.6795,3.6486,3.6641,2077200.0
2015-04-27 15:10:00,9.48,9.49,9.45,9.45,1046300.0,3.6641,3.6679,3.6525,3.6525,1046300.0
2015-04-27 15:20:00,9.45,9.46,9.43,9.45,1280300.0,3.6525,3.6564,3.6448,3.6525,1280300.0
2015-04-27 15:30:00,9.44,9.45,9.35,9.41,2140100.0,3.6486,3.6525,3.6138,3.637,2140100.0
2015-04-27 15:40:00,9.42,9.42,9.37,9.38,1587600.0,3.6409,3.6409,3.6216,3.6254,1587600.0
2015-04-27 15:50:00,9.38,9.39,9.31,9.33,5052400.0,3.6254,3.6293,3.5984,3.6061,5052400.0
2015-04-28 09:30:00,9.45,9.49,9.34,9.38,2503000.0,3.6525,3.6679,3.61,3.6254,2503000.0
2015-04-28 09:40:00,9.37,9.44,9.27,9.41,2395300.0,3.6216,3.6486,3.5829,3.637,2395300.0
2015-04-28 09:50:00,9.41,9.48,9.29,9.32,1655800.0,3.637,3.6641,3.5906,3.6022,1655800.0
2015-04-28 10:00:00,9.32,9.4,9.17,9.19,2289900.0,3.6022,3.6332,3.5443,3.552,2289900.0
2015-04-28 10:10:00,9.19,9.23,9.13,9.21,2823700.0,3.552,3.5675,3.5288,3.5597,2823700.0
2015-04-28 10:20:00,9.2,9.22,9.16,9.22,1002900.0,3.5559,3.5636,3.5404,3.5636,1002900.0
2015-04-28 10:30:00,9.22,9.26,9.21,9.25,1725000.0,3.5636,3.5791,3.5597,3.5752,1725000.0
2015-04-28 10:40:00,9.25,9.25,9.19,9.2,932900.0,3.5752,3.5752,3.552,3.5559,932900.0
2015-04-28 10:50:00,9.2,9.22,9.18,9.19,878600.0,3.5559,3.5636,3.5481,3.552,878600.0
2015-04-28 11:00:00,9.19,9.23,9.17,9.21,681600.0,3.552,3.5675,3.5443,3.5597,681600.0
2015-04-28 11:10:00,9.22,9.25,9.18,9.23,1624700.0,3.5636,3.5752,3.5481,3.5675,1624700.0
2015-04-28 11:20:00,9.23,9.23,9.14,9.15,1036500.0,3.5675,3.5675,3.5327,3.5365,1036500.0
2015-04-28 11:30:00,9.14,9.15,9.04,9.04,2255400.0,3.5327,3.5365,3.494,3.494,2255400.0
2015-04-28 11:40:00,9.04,9.05,8.88,8.94,6170400.0,3.494,3.4979,3.4322,3.4554,6170400.0
2015-04-28 11:50:00,8.94,8.94,8.82,8.89,2580000.0,3.4554,3.4554,3.409,3.436,2580000.0
2015-04-28 12:00:00,8.9,8.97,8.88,8.97,1684100.0,3.4399,3.467,3.4322,3.467,1684100.0
2015-04-28 12:10:00,8.97,8.97,8.94,8.95,993900.0,3.467,3.467,3.4554,3.4592,993900.0
2015-04-28 12:20:00,8.95,8.97,8.93,8.96,810800.0,3.4592,3.467,3.4515,3.4631,810800.0
2015-04-28 12:30:00,8.96,9.02,8.95,9.0,1163200.0,3.4631,3.4863,3.4592,3.4786,1163200.0
2015-04-28 12:40:00,9.0,9.1,9.0,9.08,1475300.0,3.4786,3.5172,3.4786,3.5095,1475300.0
2015-04-28 12:50:00,9.08,9.1,9.07,9.09,705200.0,3.5095,3.5172,3.5056,3.5133,705200.0
2015-04-28 13:00:00,9.09,9.15,9.08,9.15,1178800.0,3.5133,3.5365,3.5095,3.5365,1178800.0
2015-04-28 13:10:00,9.14,9.19,9.14,9.19,1622100.0,3.5327,3.552,3.5327,3.552,1622100.0
2015-04-28 13:20:00,9.18,9.2,9.17,9.19,1751000.0,3.5481,3.5559,3.5443,3.552,1751000.0
2015-04-28 13:30:00,9.19,9.26,9.18,9.23,1646700.0,3.552,3.5791,3.5481,3.5675,1646700.0
2015-04-28 13:40:00,9.23,9.23,9.17,9.18,1394600.0,3.5675,3.5675,3.5443,3.5481,1394600.0
2015-04-28 13:50:00,9.18,9.28,9.18,9.25,1284100.0,3.5481,3.5868,3.5481,3.5752,1284100.0
2015-04-28 14:00:00,9.24,9.29,9.23,9.29,1004400.0,3.5713,3.5906,3.5675,3.5906,1004400.0
2015-04-28 14:10:00,9.28,9.33,9.26,9.31,1395400.0,3.5868,3.6061,3.5791,3.5984,1395400.0
2015-04-28 14:20:00,9.31,9.37,9.29,9.32,1495800.0,3.5984,3.6216,3.5906,3.6022,1495800.0
2015-04-28 14:30:00,9.32,9.36,9.3,9.36,1162800.0,3.6022,3.6177,3.5945,3.6177,1162800.0
2015-04-28 14:40:00,9.36,9.39,9.35,9.36,1097000.0,3.6177,3.6293,3.6138,3.6177,1097000.0
2015-04-28 14:50:00,9.37,9.37,9.31,9.34,1131500.0,3.6216,3.6216,3.5984,3.61,1131500.0
2015-04-28 15:00:00,9.34,9.36,9.31,9.36,851900.0,3.61,3.6177,3.5984,3.6177,851900.0
2015-04-28 15:10:00,9.36,9.36,9.34,9.35,899200.0,3.6177,3.6177,3.61,3.6138,899200.0
2015-04-28 15:20:00,9.34,9.35,9.29,9.3,933400.0,3.61,3.6138,3.5906,3.5945,933400.0
2015-04-28 15:30:00,9.3,9.32,9.28,9.29,1377100.0,3.5945,3.6022,3.5868,3.5906,1377100.0
2015-04-28 15:40:00,9.3,9.31,9.29,9.31,1622800.0,3.5945,3.5984,3.5906,3.5984,1622800.0
2015-04-28 15:50:00,9.31,9.34,9.3,9.33,3209800.0,3.5984,3.61,3.5945,3.6061,3209800.0
2015-04-29 09:30:00,9.21,9.25,9.09,9.15,2472400.0,3.5597,3.5752,3.5133,3.5365,2472400.0
2015-04-29 09:40:00,9.15,9.25,9.12,9.2,1719900.0,3.5365,3.5752,3.5249,3.5559,1719900.0
2015-04-29 09:50:00,9.21,9.34,9.19,9.31,1039900.0,3.5597,3.61,3.552,3.5984,1039900.0
2015-04-29 10:00:00,9.31,9.32,9.2,9.21,1618200.0,3.5984,3.6022,3.5559,3.5597,1618200.0
2015-04-29 10:10:00,9.21,9.22,9.16,9.2,1061800.0,3.5597,3.5636,3.5404,3.5559,1061800.0
2015-04-29 10:20:00,9.2,9.3,9.2,9.26,568700.0,3.5559,3.5945,3.5559,3.5791,568700.0
2015-04-29 10:30:00,9.26,9.46,9.26,9.43,1848800.0,3.5791,3.6564,3.5791,3.6448,1848800.0
2015-04-29 10:40:00,9.43,9.44,9.35,9.38,1224300.0,3.6448,3.6486,3.6138,3.6254,1224300.0
2015-04-29 10:50:00,9.38,9.45,9.36,9.44,916400.0,3.6254,3.6525,3.6177,3.6486,916400.0
2015-04-29 11:00:00,9.44,9.47,9.35,9.36,948700.0,3.6486,3.6602,3.6138,3.6177,948700.0
2015-04-29 11:10:00,9.35,9.37,9.31,9.36,1082100.0,3.6138,3.6216,3.5984,3.6177,1082100.0
2015-04-29 11:20:00,9.36,9.37,9.33,9.36,763000.0,3.6177,3.6216,3.6061,3.6177,763000.0
2015-04-29 11:30:00,9.36,9.38,9.33,9.38,575900.0,3.6177,3.6254,3.6061,3.6254,575900.0
2015-04-29 11:40:00,9.38,9.44,9.37,9.42,487600.0,3.6254,3.6486,3.6216,3.6409,487600.0
2015-04-29 11:50:00,9.43,9.45,9.39,9.41,478800.0,3.6448,3.6525,3.6293,3.637,478800.0
2015-04-29 12:00:00,9.41,9.41,9.35,9.39,453700.0,3.637,3.637,3.6138,3.6293,453700.0
2015-04-29 12:10:00,9.38,9.41,9.37,9.4,565000.0,3.6254,3.637,3.6216,3.6332,565000.0
2015-04-29 12:20:00,9.4,9.43,9.37,9.37,302200.0,3.6332,3.6448,3.6216,3.6216,302200.0
2015-04-29 12:30:00,9.37,9.39,9.36,9.38,275800.0,3.6216,3.6293,3.6177,3.6254,275800.0
2015-04-29 12:40:00,9.38,9.42,9.37,9.38,1079400.0,3.6254,3.6409,3.6216,3.6254,1079400.0
2015-04-29 12:50:00,9.37,9.4,9.36,9.38,529400.0,3.6216,3.6332,3.6177,3.6254,529400.0
2015-04-29 13:00:00,9.38,9.39,9.33,9.34,751100.0,3.6254,3.6293,3.6061,3.61,751100.0
2015-04-29 13:10:00,9.34,9.34,9.29,9.31,861600.0,3.61,3.61,3.5906,3.5984,861600.0
2015-04-29 13:20:00,9.32,9.35,9.3,9.35,503900.0,3.6022,3.6138,3.5945,3.6138,503900.0
2015-04-29 13:30:00,9.34,9.41,9.34,9.41,381100.0,3.61,3.637,3.61,3.637,381100.0
2015-04-29 13:40:00,9.4,9.41,9.37,9.38,537800.0,3.6332,3.637,3.6216,3.6254,537800.0
2015-04-29 13:50:00,9.39,9.39,9.36,9.37,392700.0,3.6293,3.6293,3.6177,3.6216,392700.0
2015-04-29 14:00:00,9.37,9.37,9.28,9.33,1090600.0,3.6216,3.6216,3.5868,3.6061,1090600.0
2015-04-29 14:10:00,9.33,9.34,9.27,9.29,521800.0,3.6061,3.61,3.5829,3.5906,521800.0
2015-04-29 14:20:00,9.29,9.33,9.26,9.33,620500.0,3.5906,3.6061,3.5791,3.6061,620500.0
2015-04-29 14:30:00,9.33,9.37,9.3,9.34,593500.0,3.6061,3.6216,3.5945,3.61,593500.0
2015-04-29 14:40:00,9.34,9.37,9.32,9.32,304600.0,3.61,3.6216,3.6022,3.6022,304600.0
2015-04-29 14:50:00,9.32,9.36,9.31,9.36,258700.0,3.6022,3.6177,3.5984,3.6177,258700.0
2015-04-29 15:00:00,9.36,9.37,9.31,9.33,284700.0,3.6177,3.6216,3.5984,3.6061,284700.0
2015-04-29 15:10:00,9.32,9.34,9.3,9.34,444900.0,3.6022,3.61,3.5945,3.61,444900.0
2015-04-29 15:20:00,9.34,9.34,9.3,9.32,494500.0,3.61,3.61,3.5945,3.6022,494500.0
2015-04-29 15:30:00,9.32,9.34,9.31,9.32,508400.0,3.6022,3.61,3.5984,3.6022,508400.0
2015-04-29 15:40:00,9.32,9.36,9.31,9.36,950400.0,3.6022,3.6177,3.5984,3.6177,950400.0
2015-04-29 15:50:00,9.36,9.36,9.34,9.35,1461600.0,3.6177,3.6177,3.61,3.6138,1461600.0
2015-04-30 09:30:00,9.35,9.37,9.28,9.28,1776700.0,3.6138,3.6216,3.5868,3.5868,1776700.0
2015-04-30 09:40:00,9.29,9.38,9.21,9.37,1454900.0,3.5906,3.6254,3.5597,3.6216,1454900.0
2015-04-30 09:50:00,9.36,9.45,9.31,9.45,1556100.0,3.6177,3.6525,3.5984,3.6525,1556100.0
2015-04-30 10:00:00,9.45,9.45,9.35,9.37,936900.0,3.6525,3.6525,3.6138,3.6216,936900.0
2015-04-30 10:10:00,9.37,9.44,9.36,9.39,1114000.0,3.6216,3.6486,3.6177,3.6293,1114000.0
2015-04-30 10:20:00,9.39,9.39,9.27,9.34,904000.0,3.6293,3.6293,3.5829,3.61,904000.0
2015-04-30 10:30:00,9.33,9.36,9.29,9.3,834900.0,3.6061,3.6177,3.5906,3.5945,834900.0
2015-04-30 10:40:00,9.3,9.31,9.23,9.26,1138600.0,3.5945,3.5984,3.5675,3.5791,1138600.0
2015-04-30 10:50:00,9.26,9.27,9.24,9.26,496000.0,3.5791,3.5829,3.5713,3.5791,496000.0
2015-04-30 11:00:00,9.26,9.29,9.24,9.25,826600.0,3.5791,3.5906,3.5713,3.5752,826600.0
2015-04-30 11:10:00,9.25,9.27,9.23,9.26,920900.0,3.5752,3.5829,3.5675,3.5791,920900.0
2015-04-30 11:20:00,9.25,9.25,9.22,9.24,438700.0,3.5752,3.5752,3.5636,3.5713,438700.0
2015-04-30 11:30:00,9.24,9.29,9.24,9.29,941100.0,3.5713,3.5906,3.5713,3.5906,941100.0
2015-04-30 11:40:00,9.29,9.34,9.28,9.33,486300.0,3.5906,3.61,3.5868,3.6061,486300.0
2015-04-30 11:50:00,9.33,9.33,9.29,9.3,487600.0,3.6061,3.6061,3.5906,3.5945,487600.0
2015-04-30 12:00:00,9.3,9.36,9.29,9.33,582800.0,3.5945,3.6177,3.5906,3.6061,582800.0
2015-04-30 12:10:00,9.34,9.37,9.31,9.37,603900.0,3.61,3.6216,3.5984,3.6216,603900.0
2015-04-30 12:20:00,9.36,9.38,9.33,9.36,1198100.0,3.6177,3.6254,3.6061,3.6177,1198100.0
2015-04-30 12:30:00,9.36,9.37,9.34,9.34,547200.0,3.6177,3.6216,3.61,3.61,547200.0
2015-04-30 12:40:00,9.34,9.36,9.31,9.34,242400.0,3.61,3.6177,3.5984,3.61,242400.0
2015-04-30 12:50:00,9.33,9.35,9.3,9.34,328800.0,3.6061,3.6138,3.5945,3.61,328800.0
2015-04-30 13:00:00,9.34,9.38,9.32,9.37,470700.0,3.61,3.6254,3.6022,3.6216,470700.0
2015-04-30 13:10:00,9.37,9.39,9.35,9.37,415300.0,3.6216,3.6293,3.6138,3.6216,415300.0
2015-04-30 13:20:00,9.37,9.39,9.35,9.36,305700.0,3.6216,3.6293,3.6138,3.6177,305700.0
2015-04-30 13:30:00,9.36,9.38,9.34,9.36,416300.0,3.6177,3.6254,3.61,3.6177,416300.0
2015-04-30 13:40:00,9.36,9.41,9.35,9.41,427600.0,3.6177,3.637,3.6138,3.637,427600.0
2015-04-30 13:50:00,9.42,9.42,9.38,9.42,470700.0,3.6409,3.6409,3.6254,3.6409,470700.0
2015-04-30 14:00:00,9.42,9.45,9.39,9.44,506400.0,3.6409,3.6525,3.6293,3.6486,506400.0
2015-04-30 14:10:00,9.44,9.49,9.44,9.47,536700.0,3.6486,3.6679,3.6486,3.6602,536700.0
2015-04-30 14:20:00,9.47,9.48,9.42,9.43,510300.0,3.6602,3.6641,3.6409,3.6448,510300.0
2015-04-30 14:30:00,9.44,9.5,9.43,9.49,518600.0,3.6486,3.6718,3.6448,3.6679,518600.0
2015-04-30 14:40:00,9.49,9.49,9.42,9.43,503200.0,3.6679,3.6679,3.6409,3.6448,503200.0
2015-04-30 14:50:00,9.43,9.44,9.41,9.43,512500.0,3.6448,3.6486,3.637,3.6448,512500.0
2015-04-30 15:00:00,9.43,9.44,9.36,9.38,778700.0,3.6448,3.6486,3.6177,3.6254,778700.0
2015-04-30 15:10:00,9.38,9.42,9.37,9.4,569300.0,3.6254,3.6409,3.6216,3.6332,569300.0
2015-04-30 15:20:00,9.4,9.44,9.4,9.43,392100.0,3.6332,3.6486,3.6332,3.6448,392100.0
2015-04-30 15:30:00,9.43,9.46,9.42,9.46,719000.0,3.6448,3.6564,3.6409,3.6564,719000.0
2015-04-30 15:40:00,9.46,9.48,9.43,9.48,1146000.0,3.6564,3.6641,3.6448,3.6641,1146000.0
2015-04-30 15:50:00,9.47,9.49,9.43,9.49,3206500.0,3.6602,3.6679,3.6448,3.6679,3206500.0
2015-05-01 09:30:00,9.48,9.5,9.35,9.38,1951400.0,3.6641,3.6718,3.6138,3.6254,1951400.0
2015-05-01 09:40:00,9.38,9.44,9.37,9.4,1360800.0,3.6254,3.6486,3.6216,3.6332,1360800.0
2015-05-01 09:50:00,9.4,9.55,9.39,9.48,1429500.0,3.6332,3.6911,3.6293,3.6641,1429500.0
2015-05-01 10:00:00,9.48,9.49,9.42,9.44,769600.0,3.6641,3.6679,3.6409,3.6486,769600.0
2015-05-01 10:10:00,9.45,9.5,9.39,9.46,996400.0,3.6525,3.6718,3.6293,3.6564,996400.0
2015-05-01 10:20:00,9.46,9.48,9.39,9.41,576400.0,3.6564,3.6641,3.6293,3.637,576400.0
2015-05-01 10:30:00,9.41,9.48,9.4,9.44,487800.0,3.637,3.6641,3.6332,3.6486,487800.0
2015-05-01 10:40:00,9.44,9.52,9.44,9.5,775000.0,3.6486,3.6795,3.6486,3.6718,775000.0
2015-05-01 10:50:00,9.5,9.55,9.49,9.54,584800.0,3.6718,3.6911,3.6679,3.6873,584800.0
2015-05-01 11:00:00,9.54,9.56,9.44,9.5,836700.0,3.6873,3.695,3.6486,3.6718,836700.0
2015-05-01 11:10:00,9.49,9.51,9.46,9.47,357500.0,3.6679,3.6757,3.6564,3.6602,357500.0
2015-05-01 11:20:00,9.48,9.53,9.46,9.53,281000.0,3.6641,3.6834,3.6564,3.6834,281000.0
2015-05-01 11:30:00,9.53,9.54,9.5,9.53,383300.0,3.6834,3.6873,3.6718,3.6834,383300.0
2015-05-01 11:40:00,9.53,9.53,9.5,9.51,285100.0,3.6834,3.6834,3.6718,3.6757,285100.0
2015-05-01 11:50:00,9.51,9.55,9.5,9.51,381100.0,3.6757,3.6911,3.6718,3.6757,381100.0
2015-05-01 12:00:00,9.51,9.53,9.48,9.49,322200.0,3.6757,3.6834,3.6641,3.6679,322200.0
2015-05-01 12:10:00,9.49,9.52,9.47,9.47,248800.0,3.6679,3.6795,3.6602,3.6602,248800.0
2015-05-01 12:20:00,9.47,9.52,9.46,9.52,235200.0,3.6602,3.6795,3.6564,3.6795,235200.0
2015-05-01 12:30:00,9.51,9.51,9.46,9.46,265100.0,3.6757,3.6757,3.6564,3.6564,265100.0
2015-05-01 12:40:00,9.46,9.5,9.46,9.47,188100.0,3.6564,3.6718,3.6564,3.6602,188100.0
2015-05-01 12:50:00,9.47,9.53,9.47,9.5,278900.0,3.6602,3.6834,3.6602,3.6718,278900.0
2015-05-01 13:00:00,9.51,9.53,9.5,9.52,312900.0,3.6757,3.6834,3.6718,3.6795,312900.0
2015-05-01 13:10:00,9.53,9.53,9.5,9.52,376800.0,3.6834,3.6834,3.6718,3.6795,376800.0
2015-05-01 13:20:00,9.52,9.54,9.51,9.51,253700.0,3.6795,3.6873,3.6757,3.6757,253700.0
2015-05-01 13:30:00,9.52,9.55,9.5,9.53,312200.0,3.6795,3.6911,3.6718,3.6834,312200.0
2015-05-01 13:40:00,9.53,9.55,9.52,9.54,410000.0,3.6834,3.6911,3.6795,3.6873,410000.0
2015-05-01 13:50:00,9.54,9.56,9.52,9.54,289000.0,3.6873,3.695,3.6795,3.6873,289000.0
2015-05-01 14:00:00,9.54,9.56,9.53,9.55,220000.0,3.6873,3.695,3.6834,3.6911,220000.0
2015-05-01 14:10:00,9.54,9.56,9.53,9.55,214300.0,3.6873,3.695,3.6834,3.6911,214300.0
2015-05-01 14:20:00,9.55,9.6,9.55,9.6,263900.0,3.6911,3.7105,3.6911,3.7105,263900.0
2015-05-01 14:30:00,9.59,9.6,9.56,9.57,331700.0,3.7066,3.7105,3.695,3.6989,331700.0
2015-05-01 14:40:00,9.58,9.59,9.56,9.56,286100.0,3.7027,3.7066,3.695,3.695,286100.0
2015-05-01 14:50:00,9.57,9.57,9.52,9.53,574000.0,3.6989,3.6989,3.6795,3.6834,574000.0
2015-05-01 15:00:00,9.53,9.55,9.51,9.51,512000.0,3.6834,3.6911,3.6757,3.6757,512000.0
2015-05-01 15:10:00,9.51,9.54,9.5,9.51,407800.0,3.6757,3.6873,3.6718,3.6757,407800.0
2015-05-01 15:20:00,9.51,9.53,9.5,9.51,266500.0,3.6757,3.6834,3.6718,3.6757,266500.0
2015-05-01 15:30:00,9.51,9.53,9.48,9.52,537600.0,3.6757,3.6834,3.6641,3.6795,537600.0
2015-05-01 15:40:00,9.52,9.52,9.48,9.49,1001100.0,3.6795,3.6795,3.6641,3.6679,1001100.0
2015-05-01 15:50:00,9.49,9.54,9.48,9.53,1472900.0,3.6679,3.6873,3.6641,3.6834,1472900.0
2015-05-04 09:30:00,9.56,9.7,9.56,9.68,1880700.0,3.695,3.7491,3.695,3.7414,1880700.0
2015-05-04 09:40:00,9.68,9.75,9.67,9.69,1681700.0,3.7414,3.7684,3.7375,3.7452,1681700.0
2015-05-04 09:50:00,9.69,9.73,9.63,9.68,908900.0,3.7452,3.7607,3.7221,3.7414,908900.0
2015-05-04 10:00:00,9.68,9.71,9.66,9.69,775600.0,3.7414,3.753,3.7337,3.7452,775600.0
2015-05-04 10:10:00,9.69,9.73,9.68,9.71,504500.0,3.7452,3.7607,3.7414,3.753,504500.0
2015-05-04 10:20:00,9.7,9.71,9.62,9.63,558100.0,3.7491,3.753,3.7182,3.7221,558100.0
2015-05-04 10:30:00,9.63,9.68,9.61,9.63,573300.0,3.7221,3.7414,3.7143,3.7221,573300.0
2015-05-04 10:40:00,9.63,9.66,9.62,9.65,346200.0,3.7221,3.7337,3.7182,3.7298,346200.0
2015-05-04 10:50:00,9.66,9.66,9.61,9.64,501900.0,3.7337,3.7337,3.7143,3.7259,501900.0
2015-05-04 11:00:00,9.64,9.65,9.6,9.64,488300.0,3.7259,3.7298,3.7105,3.7259,488300.0
2015-05-04 11:10:00,9.64,9.65,9.62,9.63,271000.0,3.7259,3.7298,3.7182,3.7221,271000.0
2015-05-04 11:20:00,9.63,9.7,9.62,9.67,487200.0,3.7221,3.7491,3.7182,3.7375,487200.0
2015-05-04 11:30:00,9.66,9.67,9.64,9.65,414400.0,3.7337,3.7375,3.7259,3.7298,414400.0
2015-05-04 11:40:00,9.65,9.7,9.65,9.67,682700.0,3.7298,3.7491,3.7298,3.7375,682700.0
2015-05-04 11:50:00,9.67,9.7,9.65,9.7,354200.0,3.7375,3.7491,3.7298,3.7491,354200.0
2015-05-04 12:00:00,9.69,9.69,9.65,9.66,512500.0,3.7452,3.7452,3.7298,3.7337,512500.0
2015-05-04 12:10:00,9.66,9.66,9.6,9.64,1031900.0,3.7337,3.7337,3.7105,3.7259,1031900.0
2015-05-04 12:20:00,9.64,9.66,9.61,9.62,357100.0,3.7259,3.7337,3.7143,3.7182,357100.0
2015-05-04 12:30:00,9.62,9.64,9.61,9.63,276000.0,3.7182,3.7259,3.7143,3.7221,276000.0
2015-05-04 12:40:00,9.63,9.65,9.61,9.62,267300.0,3.7221,3.7298,3.7143,3.7182,267300.0
2015-05-04 12:50:00,9.62,9.66,9.61,9.63,457600.0,3.7182,3.7337,3.7143,3.7221,457600.0
2015-05-04 13:00:00,9.63,9.65,9.61,9.65,452200.0,3.7221,3.7298,3.7143,3.7298,452200.0
2015-05-04 13:10:00,9.65,9.67,9.64,9.65,341700.0,3.7298,3.7375,3.7259,3.7298,341700.0
2015-05-04 13:20:00,9.66,9.68,9.64,9.68,269300.0,3.7337,3.7414,3.7259,3.7414,269300.0
2015-05-04 13:30:00,9.67,9.68,9.66,9.68,267700.0,3.7375,3.7414,3.7337,3.7414,267700.0
2015-05-04 13:40:00,9.67,9.7,9.67,9.67,411800.0,3.7375,3.7491,3.7375,3.7375,411800.0
2015-05-04 13:50:00,9.68,9.7,9.66,9.68,373400.0,3.7414,3.7491,3.7337,3.7414,373400.0
2015-05-04 14:00:00,9.68,9.7,9.66,9.69,618300.0,3.7414,3.7491,3.7337,3.7452,618300.0
2015-05-04 14:10:00,9.69,9.7,9.67,9.68,450400.0,3.7452,3.7491,3.7375,3.7414,450400.0
2015-05-04 14:20:00,9.68,9.7,9.67,9.7,276200.0,3.7414,3.7491,3.7375,3.7491,276200.0
2015-05-04 14:30:00,9.7,9.72,9.69,9.71,403400.0,3.7491,3.7568,3.7452,3.753,403400.0
2015-05-04 14:40:00,9.71,9.72,9.68,9.7,607000.0,3.753,3.7568,3.7414,3.7491,607000.0
2015-05-04 14:50:00,9.69,9.71,9.69,9.7,446300.0,3.7452,3.753,3.7452,3.7491,446300.0
2015-05-04 15:00:00,9.7,9.72,9.69,9.71,334000.0,3.7491,3.7568,3.7452,3.753,334000.0
2015-05-04 15:10:00,9.71,9.75,9.7,9.75,896800.0,3.753,3.7684,3.7491,3.7684,896800.0
2015-05-04 15:20:00,9.74,9.77,9.73,9.76,1034200.0,3.7646,3.7762,3.7607,3.7723,1034200.0
2015-05-04 15:30:00,9.76,9.78,9.75,9.76,835500.0,3.7723,3.78,3.7684,3.7723,835500.0
2015-05-04 15:40:00,9.77,9.78,9.75,9.76,1128800.0,3.7762,3.78,3.7684,3.7723,1128800.0
2015-05-04 15:50:00,9.76,9.78,9.74,9.78,1677900.0,3.7723,3.78,3.7646,3.78,1677900.0
2015-05-05 09:30:00,10.01,10.17,9.95,10.16,3715100.0,3.8689,3.9308,3.8457,3.9269,3715100.0
2015-05-05 09:40:00,10.16,10.3,10.14,10.28,3438900.0,3.9269,3.981,3.9192,3.9733,3438900.0
2015-05-05 09:50:00,10.28,10.28,10.18,10.22,1966800.0,3.9733,3.9733,3.9346,3.9501,1966800.0
2015-05-05 10:00:00,10.21,10.22,10.12,10.16,1328900.0,3.9462,3.9501,3.9114,3.9269,1328900.0
2015-05-05 10:10:00,10.15,10.24,10.15,10.24,1465500.0,3.923,3.9578,3.923,3.9578,1465500.0
2015-05-05 10:20:00,10.24,10.28,10.21,10.26,1395700.0,3.9578,3.9733,3.9462,3.9656,1395700.0
2015-05-05 10:30:00,10.26,10.35,10.25,10.34,2482700.0,3.9656,4.0003,3.9617,3.9965,2482700.0
2015-05-05 10:40:00,10.35,10.37,10.25,10.28,2187100.0,4.0003,4.0081,3.9617,3.9733,2187100.0
2015-05-05 10:50:00,10.28,10.34,10.27,10.33,2257100.0,3.9733,3.9965,3.9694,3.9926,2257100.0
2015-05-05 11:00:00,10.34,10.36,10.32,10.34,1593500.0,3.9965,4.0042,3.9887,3.9965,1593500.0
2015-05-05 11:10:00,10.35,10.39,10.31,10.32,1293500.0,4.0003,4.0158,3.9849,3.9887,1293500.0
2015-05-05 11:20:00,10.32,10.35,10.31,10.32,955000.0,3.9887,4.0003,3.9849,3.9887,955000.0
2015-05-05 11:30:00,10.32,10.34,10.28,10.29,947100.0,3.9887,3.9965,3.9733,3.9772,947100.0
2015-05-05 11:40:00,10.3,10.3,10.24,10.27,1055300.0,3.981,3.981,3.9578,3.9694,1055300.0
2015-05-05 11:50:00,10.28,10.28,10.22,10.27,621500.0,3.9733,3.9733,3.9501,3.9694,621500.0
2015-05-05 12:00:00,10.26,10.34,10.26,10.32,1557600.0,3.9656,3.9965,3.9656,3.9887,1557600.0
2015-05-05 12:10:00,10.32,10.35,10.31,10.32,846800.0,3.9887,4.0003,3.9849,3.9887,846800.0
2015-05-05 12:20:00,10.32,10.32,10.29,10.3,582500.0,3.9887,3.9887,3.9772,3.981,582500.0
2015-05-05 12:30:00,10.3,10.34,10.3,10.33,695900.0,3.981,3.9965,3.981,3.9926,695900.0
2015-05-05 12:40:00,10.33,10.36,10.32,10.36,631800.0,3.9926,4.0042,3.9887,4.0042,631800.0
2015-05-05 12:50:00,10.36,10.39,10.35,10.36,1552600.0,4.0042,4.0158,4.0003,4.0042,1552600.0
2015-05-05 13:00:00,10.36,10.38,10.28,10.3,998900.0,4.0042,4.0119,3.9733,3.981,998900.0
2015-05-05 13:10:00,10.3,10.32,10.28,10.29,536700.0,3.981,3.9887,3.9733,3.9772,536700.0
2015-05-05 13:20:00,10.3,10.3,10.26,10.27,673900.0,3.981,3.981,3.9656,3.9694,673900.0
2015-05-05 13:30:00,10.27,10.28,10.2,10.24,889100.0,3.9694,3.9733,3.9424,3.9578,889100.0
2015-05-05 13:40:00,10.24,10.26,10.19,10.23,886100.0,3.9578,3.9656,3.9385,3.954,886100.0
2015-05-05 13:50:00,10.24,10.27,10.21,10.27,484200.0,3.9578,3.9694,3.9462,3.9694,484200.0
2015-05-05 14:00:00,10.27,10.29,10.25,10.27,529000.0,3.9694,3.9772,3.9617,3.9694,529000.0
2015-05-05 14:10:00,10.28,10.29,10.24,10.25,396700.0,3.9733,3.9772,3.9578,3.9617,396700.0
2015-05-05 14:20:00,10.25,10.26,10.19,10.19,383600.0,3.9617,3.9656,3.9385,3.9385,383600.0
2015-05-05 14:30:00,10.19,10.24,10.18,10.23,893000.0,3.9385,3.9578,3.9346,3.954,893000.0
2015-05-05 14:40:00,10.22,10.23,10.19,10.19,633500.0,3.9501,3.954,3.9385,3.9385,633500.0
2015-05-05 14:50:00,10.19,10.2,10.11,10.19,1649600.0,3.9385,3.9424,3.9076,3.9385,1649600.0
2015-05-05 15:00:00,10.19,10.21,10.17,10.18,1296800.0,3.9385,3.9462,3.9308,3.9346,1296800.0
2015-05-05 15:10:00,10.17,10.19,10.15,10.18,760700.0,3.9308,3.9385,3.923,3.9346,760700.0
2015-05-05 15:20:00,10.17,10.2,10.17,10.19,775100.0,3.9308,3.9424,3.9308,3.9385,775100.0
2015-05-05 15:30:00,10.18,10.2,10.17,10.19,644200.0,3.9346,3.9424,3.9308,3.9385,644200.0
2015-05-05 15:40:00,10.2,10.25,10.19,10.2,1898400.0,3.9424,3.9617,3.9385,3.9424,1898400.0
2015-05-05 15:50:00,10.2,10.2,10.17,10.19,1722400.0,3.9424,3.9424,3.9308,3.9385,1722400.0
2015-05-06 09:30:00,10.55,10.55,10.34,10.41,2897000.0,4.0776,4.0776,3.9965,4.0235,2897000.0
2015-05-06 09:40:00,10.41,10.53,10.37,10.38,2505500.0,4.0235,4.0699,4.0081,4.0119,2505500.0
2015-05-06 09:50:00,10.38,10.43,10.31,10.36,2211500.0,4.0119,4.0313,3.9849,4.0042,2211500.0
2015-05-06 10:00:00,10.35,10.45,10.35,10.38,1792900.0,4.0003,4.039,4.0003,4.0119,1792900.0
2015-05-06 10:10:00,10.39,10.4,10.32,10.36,1075800.0,4.0158,4.0197,3.9887,4.0042,1075800.0
2015-05-06 10:20:00,10.36,10.41,10.35,10.37,869200.0,4.0042,4.0235,4.0003,4.0081,869200.0
2015-05-06 10:30:00,10.37,10.49,10.37,10.48,1321000.0,4.0081,4.0545,4.0081,4.0506,1321000.0
2015-05-06 10:40:00,10.48,10.5,10.45,10.48,1027800.0,4.0506,4.0583,4.039,4.0506,1027800.0
2015-05-06 10:50:00,10.48,10.49,10.37,10.37,1001700.0,4.0506,4.0545,4.0081,4.0081,1001700.0
2015-05-06 11:00:00,10.38,10.4,10.3,10.33,931700.0,4.0119,4.0197,3.981,3.9926,931700.0
2015-05-06 11:10:00,10.33,10.39,10.32,10.32,1058300.0,3.9926,4.0158,3.9887,3.9887,1058300.0
2015-05-06 11:20:00,10.32,10.36,10.29,10.31,781300.0,3.9887,4.0042,3.9772,3.9849,781300.0
2015-05-06 11:30:00,10.31,10.32,10.11,10.13,1962100.0,3.9849,3.9887,3.9076,3.9153,1962100.0
2015-05-06 11:40:00,10.13,10.14,9.98,10.0,1671400.0,3.9153,3.9192,3.8573,3.8651,1671400.0
2015-05-06 11:50:00,10.0,10.09,9.98,9.99,1291100.0,3.8651,3.8999,3.8573,3.8612,1291100.0
2015-05-06 12:00:00,10.0,10.02,9.95,10.02,817100.0,3.8651,3.8728,3.8457,3.8728,817100.0
2015-05-06 12:10:00,10.02,10.11,10.01,10.08,684800.0,3.8728,3.9076,3.8689,3.896,684800.0
2015-05-06 12:20:00,10.08,10.09,10.03,10.04,514300.0,3.896,3.8999,3.8767,3.8805,514300.0
2015-05-06 12:30:00,10.05,10.08,10.03,10.07,309600.0,3.8844,3.896,3.8767,3.8921,309600.0
2015-05-06 12:40:00,10.07,10.12,10.04,10.12,611800.0,3.8921,3.9114,3.8805,3.9114,611800.0
2015-05-06 12:50:00,10.12,10.12,10.06,10.06,476800.0,3.9114,3.9114,3.8883,3.8883,476800.0
2015-05-06 13:00:00,10.07,10.1,10.06,10.09,370400.0,3.8921,3.9037,3.8883,3.8999,370400.0
2015-05-06 13:10:00,10.09,10.09,10.01,10.03,618100.0,3.8999,3.8999,3.8689,3.8767,618100.0
2015-05-06 13:20:00,10.03,10.06,10.0,10.03,384500.0,3.8767,3.8883,3.8651,3.8767,384500.0
2015-05-06 13:30:00,10.02,10.03,9.95,9.97,1298100.0,3.8728,3.8767,3.8457,3.8535,1298100.0
2015-05-06 13:40:00,9.98,10.05,9.97,10.04,522200.0,3.8573,3.8844,3.8535,3.8805,522200.0
2015-05-06 13:50:00,10.03,10.04,9.99,10.02,374700.0,3.8767,3.8805,3.8612,3.8728,374700.0
2015-05-06 14:00:00,10.02,10.05,9.98,10.05,686400.0,3.8728,3.8844,3.8573,3.8844,686400.0
2015-05-06 14:10:00,10.04,10.06,10.02,10.04,495600.0,3.8805,3.8883,3.8728,3.8805,495600.0
2015-05-06 14:20:00,10.04,10.04,9.96,9.98,391700.0,3.8805,3.8805,3.8496,3.8573,391700.0
2015-05-06 14:30:00,9.98,10.02,9.97,10.01,682700.0,3.8573,3.8728,3.8535,3.8689,682700.0
2015-05-06 14:40:00,10.01,10.01,9.86,9.88,1622700.0,3.8689,3.8689,3.811,3.8187,1622700.0
2015-05-06 14:50:00,9.88,9.95,9.88,9.9,801700.0,3.8187,3.8457,3.8187,3.8264,801700.0
2015-05-06 15:00:00,9.9,9.9,9.78,9.82,1706900.0,3.8264,3.8264,3.78,3.7955,1706900.0
2015-05-06 15:10:00,9.81,9.83,9.72,9.73,1298200.0,3.7916,3.7994,3.7568,3.7607,1298200.0
2015-05-06 15:20:00,9.73,9.74,9.68,9.69,1379000.0,3.7607,3.7646,3.7414,3.7452,1379000.0
2015-05-06 15:30:00,9.69,9.74,9.64,9.68,2686400.0,3.7452,3.7646,3.7259,3.7414,2686400.0
2015-05-06 15:40:00,9.69,9.72,9.66,9.72,1585200.0,3.7452,3.7568,3.7337,3.7568,1585200.0
2015-05-06 15:50:00,9.72,9.74,9.69,9.71,2239900.0,3.7568,3.7646,3.7452,3.753,2239900.0
2015-05-07 09:30:00,9.72,9.73,9.43,9.6,3734500.0,3.7568,3.7607,3.6448,3.7105,3734500.0
2015-05-07 09:40:00,9.6,9.61,9.47,9.59,1794800.0,3.7105,3.7143,3.6602,3.7066,1794800.0
2015-05-07 09:50:00,9.58,9.66,9.57,9.61,1266500.0,3.7027,3.7337,3.6989,3.7143,1266500.0
2015-05-07 10:00:00,9.6,9.65,9.58,9.61,1373200.0,3.7105,3.7298,3.7027,3.7143,1373200.0
2015-05-07 10:10:00,9.61,9.63,9.54,9.55,1142700.0,3.7143,3.7221,3.6873,3.6911,1142700.0
2015-05-07 10:20:00,9.55,9.59,9.5,9.55,999300.0,3.6911,3.7066,3.6718,3.6911,999300.0
2015-05-07 10:30:00,9.54,9.55,9.5,9.51,926900.0,3.6873,3.6911,3.6718,3.6757,926900.0
2015-05-07 10:40:00,9.51,9.59,9.51,9.57,822900.0,3.6757,3.7066,3.6757,3.6989,822900.0
2015-05-07 10:50:00,9.58,9.71,9.57,9.68,1455800.0,3.7027,3.753,3.6989,3.7414,1455800.0
2015-05-07 11:00:00,9.69,9.7,9.63,9.64,1078000.0,3.7452,3.7491,3.7221,3.7259,1078000.0
2015-05-07 11:10:00,9.63,9.71,9.62,9.71,600300.0,3.7221,3.753,3.7182,3.753,600300.0
2015-05-07 11:20:00,9.71,9.78,9.66,9.67,862900.0,3.753,3.78,3.7337,3.7375,862900.0
2015-05-07 11:30:00,9.67,9.68,9.57,9.64,712300.0,3.7375,3.7414,3.6989,3.7259,712300.0
2015-05-07 11:40:00,9.63,9.67,9.55,9.57,451900.0,3.7221,3.7375,3.6911,3.6989,451900.0
2015-05-07 11:50:00,9.57,9.64,9.56,9.63,522700.0,3.6989,3.7259,3.695,3.7221,522700.0
2015-05-07 12:00:00,9.63,9.66,9.61,9.64,345400.0,3.7221,3.7337,3.7143,3.7259,345400.0
2015-05-07 12:10:00,9.63,9.68,9.63,9.66,366000.0,3.7221,3.7414,3.7221,3.7337,366000.0
2015-05-07 12:20:00,9.66,9.71,9.65,9.66,269300.0,3.7337,3.753,3.7298,3.7337,269300.0
2015-05-07 12:30:00,9.66,9.69,9.65,9.68,336900.0,3.7337,3.7452,3.7298,3.7414,336900.0
2015-05-07 12:40:00,9.68,9.75,9.67,9.69,566900.0,3.7414,3.7684,3.7375,3.7452,566900.0
2015-05-07 12:50:00,9.68,9.7,9.63,9.65,496500.0,3.7414,3.7491,3.7221,3.7298,496500.0
2015-05-07 13:00:00,9.65,9.68,9.61,9.64,506500.0,3.7298,3.7414,3.7143,3.7259,506500.0
2015-05-07 13:10:00,9.63,9.64,9.6,9.62,278600.0,3.7221,3.7259,3.7105,3.7182,278600.0
2015-05-07 13:20:00,9.62,9.69,9.61,9.68,395300.0,3.7182,3.7452,3.7143,3.7414,395300.0
2015-05-07 13:30:00,9.68,9.7,9.65,9.68,351400.0,3.7414,3.7491,3.7298,3.7414,351400.0
2015-05-07 13:40:00,9.67,9.7,9.64,9.67,208600.0,3.7375,3.7491,3.7259,3.7375,208600.0
2015-05-07 13:50:00,9.67,9.69,9.63,9.66,493900.0,3.7375,3.7452,3.7221,3.7337,493900.0
2015-05-07 14:00:00,9.66,9.68,9.63,9.64,305100.0,3.7337,3.7414,3.7221,3.7259,305100.0
2015-05-07 14:10:00,9.64,9.64,9.59,9.6,502200.0,3.7259,3.7259,3.7066,3.7105,502200.0
2015-05-07 14:20:00,9.61,9.61,9.55,9.59,553700.0,3.7143,3.7143,3.6911,3.7066,553700.0
2015-05-07 14:30:00,9.59,9.63,9.58,9.61,349600.0,3.7066,3.7221,3.7027,3.7143,349600.0
2015-05-07 14:40:00,9.61,9.63,9.59,9.61,352800.0,3.7143,3.7221,3.7066,3.7143,352800.0
2015-05-07 14:50:00,9.61,9.65,9.59,9.6,583900.0,3.7143,3.7298,3.7066,3.7105,583900.0
2015-05-07 15:00:00,9.61,9.69,9.6,9.67,269100.0,3.7143,3.7452,3.7105,3.7375,269100.0
2015-05-07 15:10:00,9.68,9.68,9.62,9.64,250700.0,3.7414,3.7414,3.7182,3.7259,250700.0
2015-05-07 15:20:00,9.65,9.68,9.64,9.66,476300.0,3.7298,3.7414,3.7259,3.7337,476300.0
2015-05-07 15:30:00,9.66,9.68,9.65,9.66,389800.0,3.7337,3.7414,3.7298,3.7337,389800.0
2015-05-07 15:40:00,9.67,9.69,9.66,9.67,731300.0,3.7375,3.7452,3.7337,3.7375,731300.0
2015-05-07 15:50:00,9.67,9.68,9.64,9.66,1451700.0,3.7375,3.7414,3.7259,3.7337,1451700.0
2015-05-08 09:30:00,9.8,9.92,9.73,9.73,2282900.0,3.7878,3.8341,3.7607,3.7607,2282900.0
2015-05-08 09:40:00,9.73,9.77,9.6,9.66,1694800.0,3.7607,3.7762,3.7105,3.7337,1694800.0
2015-05-08 09:50:00,9.66,9.75,9.64,9.65,1059100.0,3.7337,3.7684,3.7259,3.7298,1059100.0
2015-05-08 10:00:00,9.65,9.65,9.59,9.61,978000.0,3.7298,3.7298,3.7066,3.7143,978000.0
2015-05-08 10:10:00,9.61,9.64,9.56,9.62,588300.0,3.7143,3.7259,3.695,3.7182,588300.0
2015-05-08 10:20:00,9.62,9.65,9.54,9.55,1326700.0,3.7182,3.7298,3.6873,3.6911,1326700.0
2015-05-08 10:30:00,9.55,9.65,9.54,9.57,1527100.0,3.6911,3.7298,3.6873,3.6989,1527100.0
2015-05-08 10:40:00,9.57,9.6,9.55,9.57,1002400.0,3.6989,3.7105,3.6911,3.6989,1002400.0
2015-05-08 10:50:00,9.58,9.61,9.57,9.58,700700.0,3.7027,3.7143,3.6989,3.7027,700700.0
2015-05-08 11:00:00,9.58,9.63,9.55,9.62,1303900.0,3.7027,3.7221,3.6911,3.7182,1303900.0
2015-05-08 11:10:00,9.62,9.64,9.6,9.63,671800.0,3.7182,3.7259,3.7105,3.7221,671800.0
2015-05-08 11:20:00,9.63,9.65,9.62,9.64,629300.0,3.7221,3.7298,3.7182,3.7259,629300.0
2015-05-08 11:30:00,9.64,9.75,9.63,9.72,1431700.0,3.7259,3.7684,3.7221,3.7568,1431700.0
2015-05-08 11:40:00,9.71,9.75,9.7,9.72,684500.0,3.753,3.7684,3.7491,3.7568,684500.0
2015-05-08 11:50:00,9.71,9.78,9.7,9.75,759100.0,3.753,3.78,3.7491,3.7684,759100.0
2015-05-08 12:00:00,9.76,9.78,9.74,9.77,536600.0,3.7723,3.78,3.7646,3.7762,536600.0
2015-05-08 12:10:00,9.77,9.79,9.71,9.73,395200.0,3.7762,3.7839,3.753,3.7607,395200.0
2015-05-08 12:20:00,9.72,9.76,9.71,9.76,280400.0,3.7568,3.7723,3.753,3.7723,280400.0
2015-05-08 12:30:00,9.76,9.76,9.7,9.7,280600.0,3.7723,3.7723,3.7491,3.7491,280600.0
2015-05-08 12:40:00,9.71,9.72,9.67,9.68,324700.0,3.753,3.7568,3.7375,3.7414,324700.0
2015-05-08 12:50:00,9.67,9.71,9.67,9.68,601900.0,3.7375,3.753,3.7375,3.7414,601900.0
2015-05-08 13:00:00,9.69,9.7,9.67,9.7,215900.0,3.7452,3.7491,3.7375,3.7491,215900.0
2015-05-08 13:10:00,9.7,9.7,9.67,9.69,531700.0,3.7491,3.7491,3.7375,3.7452,531700.0
2015-05-08 13:20:00,9.69,9.71,9.68,9.69,456000.0,3.7452,3.753,3.7414,3.7452,456000.0
2015-05-08 13:30:00,9.7,9.71,9.67,9.7,632600.0,3.7491,3.753,3.7375,3.7491,632600.0
2015-05-08 13:40:00,9.7,9.71,9.67,9.7,487600.0,3.7491,3.753,3.7375,3.7491,487600.0
2015-05-08 13:50:00,9.7,9.71,9.68,9.7,230100.0,3.7491,3.753,3.7414,3.7491,230100.0
2015-05-08 14:00:00,9.7,9.7,9.66,9.69,359300.0,3.7491,3.7491,3.7337,3.7452,359300.0
2015-05-08 14:10:00,9.69,9.7,9.67,9.67,166400.0,3.7452,3.7491,3.7375,3.7375,166400.0
2015-05-08 14:20:00,9.68,9.7,9.67,9.7,445000.0,3.7414,3.7491,3.7375,3.7491,445000.0
2015-05-08 14:30:00,9.7,9.71,9.67,9.7,470200.0,3.7491,3.753,3.7375,3.7491,470200.0
2015-05-08 14:40:00,9.7,9.71,9.66,9.66,436900.0,3.7491,3.753,3.7337,3.7337,436900.0
2015-05-08 14:50:00,9.66,9.68,9.64,9.66,352000.0,3.7337,3.7414,3.7259,3.7337,352000.0
2015-05-08 15:00:00,9.66,9.71,9.65,9.7,163500.0,3.7337,3.753,3.7298,3.7491,163500.0
2015-05-08 15:10:00,9.71,9.74,9.69,9.73,257100.0,3.753,3.7646,3.7452,3.7607,257100.0
2015-05-08 15:20:00,9.73,9.74,9.71,9.72,314700.0,3.7607,3.7646,3.753,3.7568,314700.0
2015-05-08 15:30:00,9.72,9.76,9.72,9.75,354800.0,3.7568,3.7723,3.7568,3.7684,354800.0
2015-05-08 15:40:00,9.76,9.77,9.74,9.76,518800.0,3.7723,3.7762,3.7646,3.7723,518800.0
2015-05-08 15:50:00,9.76,9.77,9.74,9.74,850800.0,3.7723,3.7762,3.7646,3.7646,850800.0
2015-05-11 09:30:00,9.76,9.78,9.64,9.68,1265300.0,3.7723,3.78,3.7259,3.7414,1265300.0
2015-05-11 09:40:00,9.69,9.72,9.55,9.62,1088700.0,3.7452,3.7568,3.6911,3.7182,1088700.0
2015-05-11 09:50:00,9.61,9.62,9.55,9.59,968500.0,3.7143,3.7182,3.6911,3.7066,968500.0
2015-05-11 10:00:00,9.59,9.66,9.56,9.61,1448300.0,3.7066,3.7337,3.695,3.7143,1448300.0
2015-05-11 10:10:00,9.61,9.64,9.59,9.62,555300.0,3.7143,3.7259,3.7066,3.7182,555300.0
2015-05-11 10:20:00,9.62,9.63,9.57,9.58,366700.0,3.7182,3.7221,3.6989,3.7027,366700.0
2015-05-11 10:30:00,9.58,9.62,9.56,9.61,553300.0,3.7027,3.7182,3.695,3.7143,553300.0
2015-05-11 10:40:00,9.6,9.68,9.6,9.66,540400.0,3.7105,3.7414,3.7105,3.7337,540400.0
2015-05-11 10:50:00,9.65,9.74,9.65,9.67,469300.0,3.7298,3.7646,3.7298,3.7375,469300.0
2015-05-11 11:00:00,9.67,9.68,9.62,9.62,458800.0,3.7375,3.7414,3.7182,3.7182,458800.0
2015-05-11 11:10:00,9.63,9.65,9.62,9.64,257400.0,3.7221,3.7298,3.7182,3.7259,257400.0
2015-05-11 11:20:00,9.64,9.65,9.6,9.61,224500.0,3.7259,3.7298,3.7105,3.7143,224500.0
2015-05-11 11:30:00,9.61,9.64,9.61,9.62,374300.0,3.7143,3.7259,3.7143,3.7182,374300.0
2015-05-11 11:40:00,9.62,9.64,9.61,9.63,139000.0,3.7182,3.7259,3.7143,3.7221,139000.0
2015-05-11 11:50:00,9.63,9.63,9.57,9.58,376100.0,3.7221,3.7221,3.6989,3.7027,376100.0
2015-05-11 12:00:00,9.58,9.6,9.55,9.58,733800.0,3.7027,3.7105,3.6911,3.7027,733800.0
2015-05-11 12:10:00,9.59,9.62,9.57,9.6,398200.0,3.7066,3.7182,3.6989,3.7105,398200.0
2015-05-11 12:20:00,9.59,9.63,9.58,9.62,182500.0,3.7066,3.7221,3.7027,3.7182,182500.0
2015-05-11 12:30:00,9.62,9.66,9.62,9.65,196200.0,3.7182,3.7337,3.7182,3.7298,196200.0
2015-05-11 12:40:00,9.65,9.68,9.64,9.66,271400.0,3.7298,3.7414,3.7259,3.7337,271400.0
2015-05-11 12:50:00,9.65,9.7,9.65,9.66,271000.0,3.7298,3.7491,3.7298,3.7337,271000.0
2015-05-11 13:00:00,9.66,9.69,9.65,9.68,104700.0,3.7337,3.7452,3.7298,3.7414,104700.0
2015-05-11 13:10:00,9.69,9.7,9.67,9.68,136200.0,3.7452,3.7491,3.7375,3.7414,136200.0
2015-05-11 13:20:00,9.69,9.69,9.63,9.64,204300.0,3.7452,3.7452,3.7221,3.7259,204300.0
2015-05-11 13:30:00,9.64,9.67,9.64,9.64,244200.0,3.7259,3.7375,3.7259,3.7259,244200.0
2015-05-11 13:40:00,9.64,9.68,9.64,9.67,231200.0,3.7259,3.7414,3.7259,3.7375,231200.0
2015-05-11 13:50:00,9.67,9.7,9.67,9.69,356400.0,3.7375,3.7491,3.7375,3.7452,356400.0
2015-05-11 14:00:00,9.68,9.7,9.66,9.68,523400.0,3.7414,3.7491,3.7337,3.7414,523400.0
2015-05-11 14:10:00,9.68,9.7,9.66,9.66,287500.0,3.7414,3.7491,3.7337,3.7337,287500.0
2015-05-11 14:20:00,9.66,9.68,9.63,9.66,686900.0,3.7337,3.7414,3.7221,3.7337,686900.0
2015-05-11 14:30:00,9.66,9.66,9.64,9.65,238800.0,3.7337,3.7337,3.7259,3.7298,238800.0
2015-05-11 14:40:00,9.66,9.69,9.65,9.69,274600.0,3.7337,3.7452,3.7298,3.7452,274600.0
2015-05-11 14:50:00,9.69,9.7,9.67,9.69,322100.0,3.7452,3.7491,3.7375,3.7452,322100.0
2015-05-11 15:00:00,9.69,9.69,9.67,9.68,231500.0,3.7452,3.7452,3.7375,3.7414,231500.0
2015-05-11 15:10:00,9.69,9.71,9.68,9.69,252700.0,3.7452,3.753,3.7414,3.7452,252700.0
2015-05-11 15:20:00,9.7,9.7,9.6,9.61,1358800.0,3.7491,3.7491,3.7105,3.7143,1358800.0
2015-05-11 15:30:00,9.61,9.65,9.61,9.64,321300.0,3.7143,3.7298,3.7143,3.7259,321300.0
2015-05-11 15:40:00,9.64,9.67,9.64,9.67,296700.0,3.7259,3.7375,3.7259,3.7375,296700.0
2015-05-11 15:50:00,9.67,9.67,9.62,9.63,1143400.0,3.7375,3.7375,3.7182,3.7221,1143400.0
2015-05-12 09:30:00,9.64,9.9,9.64,9.89,1443800.0,3.7259,3.8264,3.7259,3.8225,1443800.0
2015-05-12 09:40:00,9.88,9.91,9.82,9.85,1823600.0,3.8187,3.8303,3.7955,3.8071,1823600.0
2015-05-12 09:50:00,9.85,9.87,9.78,9.85,893000.0,3.8071,3.8148,3.78,3.8071,893000.0
2015-05-12 10:00:00,9.85,9.88,9.83,9.83,580800.0,3.8071,3.8187,3.7994,3.7994,580800.0
2015-05-12 10:10:00,9.83,9.85,9.77,9.77,753700.0,3.7994,3.8071,3.7762,3.7762,753700.0
2015-05-12 10:20:00,9.77,9.8,9.71,9.77,1193400.0,3.7762,3.7878,3.753,3.7762,1193400.0
2015-05-12 10:30:00,9.77,9.82,9.76,9.8,764700.0,3.7762,3.7955,3.7723,3.7878,764700.0
2015-05-12 10:40:00,9.8,9.83,9.78,9.82,728500.0,3.7878,3.7994,3.78,3.7955,728500.0
2015-05-12 10:50:00,9.82,9.85,9.81,9.84,757800.0,3.7955,3.8071,3.7916,3.8032,757800.0
2015-05-12 11:00:00,9.84,9.9,9.84,9.9,472500.0,3.8032,3.8264,3.8032,3.8264,472500.0
2015-05-12 11:10:00,9.9,9.9,9.84,9.85,479700.0,3.8264,3.8264,3.8032,3.8071,479700.0
2015-05-12 11:20:00,9.85,9.86,9.81,9.81,457000.0,3.8071,3.811,3.7916,3.7916,457000.0
2015-05-12 11:30:00,9.81,9.88,9.81,9.87,439700.0,3.7916,3.8187,3.7916,3.8148,439700.0
2015-05-12 11:40:00,9.87,9.94,9.86,9.92,732600.0,3.8148,3.8419,3.811,3.8341,732600.0
2015-05-12 11:50:00,9.93,9.95,9.91,9.93,352500.0,3.838,3.8457,3.8303,3.838,352500.0
2015-05-12 12:00:00,9.93,9.93,9.88,9.88,474400.0,3.838,3.838,3.8187,3.8187,474400.0
2015-05-12 12:10:00,9.88,9.93,9.87,9.92,372700.0,3.8187,3.838,3.8148,3.8341,372700.0
2015-05-12 12:20:00,9.92,9.93,9.88,9.88,331900.0,3.8341,3.838,3.8187,3.8187,331900.0
2015-05-12 12:30:00,9.88,9.9,9.85,9.86,277400.0,3.8187,3.8264,3.8071,3.811,277400.0
2015-05-12 12:40:00,9.86,9.88,9.84,9.85,295900.0,3.811,3.8187,3.8032,3.8071,295900.0
2015-05-12 12:50:00,9.85,9.86,9.82,9.82,577400.0,3.8071,3.811,3.7955,3.7955,577400.0
2015-05-12 13:00:00,9.83,9.84,9.81,9.81,237900.0,3.7994,3.8032,3.7916,3.7916,237900.0
2015-05-12 13:10:00,9.81,9.86,9.81,9.85,321400.0,3.7916,3.811,3.7916,3.8071,321400.0
2015-05-12 13:20:00,9.85,9.86,9.81,9.81,243600.0,3.8071,3.811,3.7916,3.7916,243600.0
2015-05-12 13:30:00,9.81,9.83,9.79,9.79,286000.0,3.7916,3.7994,3.7839,3.7839,286000.0
2015-05-12 13:40:00,9.79,9.84,9.79,9.82,241400.0,3.7839,3.8032,3.7839,3.7955,241400.0
2015-05-12 13:50:00,9.81,9.85,9.8,9.83,408400.0,3.7916,3.8071,3.7878,3.7994,408400.0
2015-05-12 14:00:00,9.83,9.84,9.81,9.84,224800.0,3.7994,3.8032,3.7916,3.8032,224800.0
2015-05-12 14:10:00,9.84,9.86,9.82,9.84,729800.0,3.8032,3.811,3.7955,3.8032,729800.0
2015-05-12 14:20:00,9.83,9.86,9.83,9.84,317000.0,3.7994,3.811,3.7994,3.8032,317000.0
2015-05-12 14:30:00,9.84,9.85,9.81,9.82,248900.0,3.8032,3.8071,3.7916,3.7955,248900.0
2015-05-12 14:40:00,9.82,9.83,9.78,9.79,235600.0,3.7955,3.7994,3.78,3.7839,235600.0
2015-05-12 14:50:00,9.79,9.81,9.78,9.8,289700.0,3.7839,3.7916,3.78,3.7878,289700.0
2015-05-12 15:00:00,9.8,9.82,9.79,9.8,286200.0,3.7878,3.7955,3.7839,3.7878,286200.0
2015-05-12 15:10:00,9.8,9.81,9.78,9.8,427800.0,3.7878,3.7916,3.78,3.7878,427800.0
2015-05-12 15:20:00,9.79,9.82,9.78,9.78,499600.0,3.7839,3.7955,3.78,3.78,499600.0
2015-05-12 15:30:00,9.79,9.8,9.77,9.79,469600.0,3.7839,3.7878,3.7762,3.7839,469600.0
2015-05-12 15:40:00,9.79,9.8,9.76,9.77,961700.0,3.7839,3.7878,3.7723,3.7762,961700.0
2015-05-12 15:50:00,9.78,9.79,9.77,9.77,915300.0,3.78,3.7839,3.7762,3.7762,915300.0
2015-05-13 09:30:00,9.9,9.96,9.8,9.85,2181800.0,3.8264,3.8496,3.7878,3.8071,2181800.0
2015-05-13 09:40:00,9.85,9.95,9.83,9.93,1588700.0,3.8071,3.8457,3.7994,3.838,1588700.0
2015-05-13 09:50:00,9.94,9.99,9.91,9.96,1855100.0,3.8419,3.8612,3.8303,3.8496,1855100.0
2015-05-13 10:00:00,9.96,10.04,9.96,10.03,1974600.0,3.8496,3.8805,3.8496,3.8767,1974600.0
2015-05-13 10:10:00,10.02,10.09,10.02,10.09,1768100.0,3.8728,3.8999,3.8728,3.8999,1768100.0
2015-05-13 10:20:00,10.09,10.12,10.06,10.08,1983300.0,3.8999,3.9114,3.8883,3.896,1983300.0
2015-05-13 10:30:00,10.09,10.18,10.05,10.08,1949700.0,3.8999,3.9346,3.8844,3.896,1949700.0
2015-05-13 10:40:00,10.09,10.11,9.95,9.95,2622500.0,3.8999,3.9076,3.8457,3.8457,2622500.0
2015-05-13 10:50:00,9.96,9.99,9.91,9.95,1860600.0,3.8496,3.8612,3.8303,3.8457,1860600.0
2015-05-13 11:00:00,9.94,10.02,9.94,10.01,510000.0,3.8419,3.8728,3.8419,3.8689,510000.0
2015-05-13 11:10:00,10.02,10.02,10.0,10.01,552700.0,3.8728,3.8728,3.8651,3.8689,552700.0
2015-05-13 11:20:00,10.01,10.02,9.96,9.97,514400.0,3.8689,3.8728,3.8496,3.8535,514400.0
2015-05-13 11:30:00,9.97,9.99,9.96,9.98,723100.0,3.8535,3.8612,3.8496,3.8573,723100.0
2015-05-13 11:40:00,9.98,10.01,9.96,9.98,499000.0,3.8573,3.8689,3.8496,3.8573,499000.0
2015-05-13 11:50:00,9.98,9.99,9.94,9.94,272800.0,3.8573,3.8612,3.8419,3.8419,272800.0
2015-05-13 12:00:00,9.94,9.97,9.94,9.96,398600.0,3.8419,3.8535,3.8419,3.8496,398600.0
2015-05-13 12:10:00,9.96,9.97,9.94,9.95,390400.0,3.8496,3.8535,3.8419,3.8457,390400.0
2015-05-13 12:20:00,9.95,9.96,9.89,9.9,785600.0,3.8457,3.8496,3.8225,3.8264,785600.0
2015-05-13 12:30:00,9.9,9.9,9.88,9.9,572700.0,3.8264,3.8264,3.8187,3.8264,572700.0
2015-05-13 12:40:00,9.9,9.9,9.88,9.9,275800.0,3.8264,3.8264,3.8187,3.8264,275800.0
2015-05-13 12:50:00,9.89,9.91,9.89,9.91,233300.0,3.8225,3.8303,3.8225,3.8303,233300.0
2015-05-13 13:00:00,9.9,9.92,9.89,9.9,209600.0,3.8264,3.8341,3.8225,3.8264,209600.0
2015-05-13 13:10:00,9.9,9.9,9.87,9.87,285500.0,3.8264,3.8264,3.8148,3.8148,285500.0
2015-05-13 13:20:00,9.88,9.95,9.86,9.95,477700.0,3.8187,3.8457,3.811,3.8457,477700.0
2015-05-13 13:30:00,9.95,9.98,9.94,9.95,653200.0,3.8457,3.8573,3.8419,3.8457,653200.0
2015-05-13 13:40:00,9.96,9.96,9.92,9.94,214900.0,3.8496,3.8496,3.8341,3.8419,214900.0
2015-05-13 13:50:00,9.93,9.98,9.93,9.96,694800.0,3.838,3.8573,3.838,3.8496,694800.0
2015-05-13 14:00:00,9.96,9.98,9.94,9.95,455000.0,3.8496,3.8573,3.8419,3.8457,455000.0
2015-05-13 14:10:00,9.94,9.96,9.88,9.91,641000.0,3.8419,3.8496,3.8187,3.8303,641000.0
2015-05-13 14:20:00,9.9,9.91,9.87,9.88,352800.0,3.8264,3.8303,3.8148,3.8187,352800.0
2015-05-13 14:30:00,9.88,9.88,9.85,9.87,358000.0,3.8187,3.8187,3.8071,3.8148,358000.0
2015-05-13 14:40:00,9.87,9.88,9.84,9.86,708400.0,3.8148,3.8187,3.8032,3.811,708400.0
2015-05-13 14:50:00,9.87,9.87,9.86,9.87,209400.0,3.8148,3.8148,3.811,3.8148,209400.0
2015-05-13 15:00:00,9.87,9.87,9.83,9.84,539100.0,3.8148,3.8148,3.7994,3.8032,539100.0
2015-05-13 15:10:00,9.85,9.86,9.84,9.85,317300.0,3.8071,3.811,3.8032,3.8071,317300.0
2015-05-13 15:20:00,9.85,9.86,9.83,9.85,390200.0,3.8071,3.811,3.7994,3.8071,390200.0
2015-05-13 15:30:00,9.85,9.86,9.83,9.86,401600.0,3.8071,3.811,3.7994,3.811,401600.0
2015-05-13 15:40:00,9.86,9.88,9.83,9.85,1237500.0,3.811,3.8187,3.7994,3.8071,1237500.0
2015-05-13 15:50:00,9.84,9.86,9.84,9.84,1775600.0,3.8032,3.811,3.8032,3.8032,1775600.0
2015-05-14 09:30:00,9.97,10.0,9.86,9.92,1522600.0,3.8535,3.8651,3.811,3.8341,1522600.0
2015-05-14 09:40:00,9.93,10.13,9.92,10.1,1830600.0,3.838,3.9153,3.8341,3.9037,1830600.0
2015-05-14 09:50:00,10.1,10.18,10.09,10.13,1252300.0,3.9037,3.9346,3.8999,3.9153,1252300.0
2015-05-14 10:00:00,10.14,10.16,10.1,10.12,1246000.0,3.9192,3.9269,3.9037,3.9114,1246000.0
2015-05-14 10:10:00,10.13,10.16,10.09,10.15,994800.0,3.9153,3.9269,3.8999,3.923,994800.0
2015-05-14 10:20:00,10.15,10.16,10.06,10.09,785600.0,3.923,3.9269,3.8883,3.8999,785600.0
2015-05-14 10:30:00,10.09,10.1,10.01,10.09,940000.0,3.8999,3.9037,3.8689,3.8999,940000.0
2015-05-14 10:40:00,10.09,10.12,10.07,10.08,1059700.0,3.8999,3.9114,3.8921,3.896,1059700.0
2015-05-14 10:50:00,10.08,10.1,10.04,10.07,583700.0,3.896,3.9037,3.8805,3.8921,583700.0
2015-05-14 11:00:00,10.07,10.09,10.05,10.08,488100.0,3.8921,3.8999,3.8844,3.896,488100.0
2015-05-14 11:10:00,10.08,10.09,10.04,10.04,531500.0,3.896,3.8999,3.8805,3.8805,531500.0
2015-05-14 11:20:00,10.04,10.08,10.03,10.08,489000.0,3.8805,3.896,3.8767,3.896,489000.0
2015-05-14 11:30:00,10.08,10.1,10.05,10.05,578400.0,3.896,3.9037,3.8844,3.8844,578400.0
2015-05-14 11:40:00,10.05,10.08,10.03,10.06,577900.0,3.8844,3.896,3.8767,3.8883,577900.0
2015-05-14 11:50:00,10.06,10.08,9.96,9.97,897600.0,3.8883,3.896,3.8496,3.8535,897600.0
2015-05-14 12:00:00,9.97,10.0,9.91,9.93,1132500.0,3.8535,3.8651,3.8303,3.838,1132500.0
2015-05-14 12:10:00,9.92,9.94,9.91,9.92,314500.0,3.8341,3.8419,3.8303,3.8341,314500.0
2015-05-14 12:20:00,9.92,9.92,9.82,9.83,737400.0,3.8341,3.8341,3.7955,3.7994,737400.0
2015-05-14 12:30:00,9.83,9.88,9.81,9.84,683700.0,3.7994,3.8187,3.7916,3.8032,683700.0
2015-05-14 12:40:00,9.84,9.85,9.79,9.79,873700.0,3.8032,3.8071,3.7839,3.7839,873700.0
2015-05-14 12:50:00,9.79,9.83,9.77,9.82,721400.0,3.7839,3.7994,3.7762,3.7955,721400.0
2015-05-14 13:00:00,9.82,9.83,9.81,9.82,615500.0,3.7955,3.7994,3.7916,3.7955,615500.0
2015-05-14 13:10:00,9.81,9.82,9.8,9.8,547300.0,3.7916,3.7955,3.7878,3.7878,547300.0
2015-05-14 13:20:00,9.8,9.87,9.8,9.84,401600.0,3.7878,3.8148,3.7878,3.8032,401600.0
2015-05-14 13:30:00,9.85,9.87,9.83,9.87,418200.0,3.8071,3.8148,3.7994,3.8148,418200.0
2015-05-14 13:40:00,9.87,9.92,9.86,9.92,617800.0,3.8148,3.8341,3.811,3.8341,617800.0
2015-05-14 13:50:00,9.92,9.96,9.91,9.94,941600.0,3.8341,3.8496,3.8303,3.8419,941600.0
2015-05-14 14:00:00,9.94,9.98,9.91,9.92,410700.0,3.8419,3.8573,3.8303,3.8341,410700.0
2015-05-14 14:10:00,9.93,9.94,9.89,9.91,260400.0,3.838,3.8419,3.8225,3.8303,260400.0
2015-05-14 14:20:00,9.9,9.92,9.88,9.88,291500.0,3.8264,3.8341,3.8187,3.8187,291500.0
2015-05-14 14:30:00,9.88,9.9,9.87,9.88,217800.0,3.8187,3.8264,3.8148,3.8187,217800.0
2015-05-14 14:40:00,9.87,9.89,9.86,9.89,362700.0,3.8148,3.8225,3.811,3.8225,362700.0
2015-05-14 14:50:00,9.88,9.95,9.87,9.95,645100.0,3.8187,3.8457,3.8148,3.8457,645100.0
2015-05-14 15:00:00,9.95,9.99,9.93,9.99,650800.0,3.8457,3.8612,3.838,3.8612,650800.0
2015-05-14 15:10:00,9.99,9.99,9.97,9.97,572400.0,3.8612,3.8612,3.8535,3.8535,572400.0
2015-05-14 15:20:00,9.98,9.98,9.94,9.94,428700.0,3.8573,3.8573,3.8419,3.8419,428700.0
2015-05-14 15:30:00,9.94,9.97,9.93,9.96,839600.0,3.8419,3.8535,3.838,3.8496,839600.0
2015-05-14 15:40:00,9.97,9.97,9.95,9.96,770200.0,3.8535,3.8535,3.8457,3.8496,770200.0
2015-05-14 15:50:00,9.96,9.96,9.91,9.94,2013000.0,3.8496,3.8496,3.8303,3.8419,2013000.0
2015-05-15 09:30:00,9.8,9.83,9.71,9.8,2190000.0,3.7878,3.7994,3.753,3.7878,2190000.0
2015-05-15 09:40:00,9.8,9.88,9.78,9.85,1247900.0,3.7878,3.8187,3.78,3.8071,1247900.0
2015-05-15 09:50:00,9.85,9.87,9.8,9.85,1141900.0,3.8071,3.8148,3.7878,3.8071,1141900.0
2015-05-15 10:00:00,9.86,9.96,9.83,9.96,1355200.0,3.811,3.8496,3.7994,3.8496,1355200.0
2015-05-15 10:10:00,9.95,9.97,9.94,9.95,617200.0,3.8457,3.8535,3.8419,3.8457,617200.0
2015-05-15 10:20:00,9.95,9.96,9.9,9.91,1294900.0,3.8457,3.8496,3.8264,3.8303,1294900.0
2015-05-15 10:30:00,9.91,9.96,9.89,9.95,395200.0,3.8303,3.8496,3.8225,3.8457,395200.0
2015-05-15 10:40:00,9.95,9.98,9.95,9.96,440900.0,3.8457,3.8573,3.8457,3.8496,440900.0
2015-05-15 10:50:00,9.97,10.0,9.95,9.99,478200.0,3.8535,3.8651,3.8457,3.8612,478200.0
2015-05-15 11:00:00,9.99,10.0,9.96,9.97,432500.0,3.8612,3.8651,3.8496,3.8535,432500.0
2015-05-15 11:10:00,9.96,10.01,9.95,10.0,803200.0,3.8496,3.8689,3.8457,3.8651,803200.0
2015-05-15 11:20:00,10.0,10.04,9.98,10.01,637900.0,3.8651,3.8805,3.8573,3.8689,637900.0
2015-05-15 11:30:00,10.01,10.02,10.0,10.0,340600.0,3.8689,3.8728,3.8651,3.8651,340600.0
2015-05-15 11:40:00,10.01,10.03,9.99,9.99,575400.0,3.8689,3.8767,3.8612,3.8612,575400.0
2015-05-15 11:50:00,9.99,10.0,9.93,9.96,599500.0,3.8612,3.8651,3.838,3.8496,599500.0
2015-05-15 12:00:00,9.97,10.0,9.97,9.98,365300.0,3.8535,3.8651,3.8535,3.8573,365300.0
2015-05-15 12:10:00,9.99,10.03,9.98,10.03,717300.0,3.8612,3.8767,3.8573,3.8767,717300.0
2015-05-15 12:20:00,10.03,10.03,10.0,10.01,290500.0,3.8767,3.8767,3.8651,3.8689,290500.0
2015-05-15 12:30:00,10.02,10.03,10.0,10.0,417600.0,3.8728,3.8767,3.8651,3.8651,417600.0
2015-05-15 12:40:00,10.01,10.02,10.0,10.02,437300.0,3.8689,3.8728,3.8651,3.8728,437300.0
2015-05-15 12:50:00,10.01,10.06,10.01,10.05,556200.0,3.8689,3.8883,3.8689,3.8844,556200.0
2015-05-15 13:00:00,10.05,10.07,10.04,10.04,626800.0,3.8844,3.8921,3.8805,3.8805,626800.0
2015-05-15 13:10:00,10.04,10.1,10.04,10.08,690700.0,3.8805,3.9037,3.8805,3.896,690700.0
2015-05-15 13:20:00,10.08,10.16,10.07,10.13,1650900.0,3.896,3.9269,3.8921,3.9153,1650900.0
2015-05-15 13:30:00,10.14,10.16,10.1,10.1,712400.0,3.9192,3.9269,3.9037,3.9037,712400.0
2015-05-15 13:40:00,10.1,10.15,10.09,10.1,438900.0,3.9037,3.923,3.8999,3.9037,438900.0
2015-05-15 13:50:00,10.1,10.16,10.1,10.15,816100.0,3.9037,3.9269,3.9037,3.923,816100.0
2015-05-15 14:00:00,10.16,10.18,10.14,10.18,1166500.0,3.9269,3.9346,3.9192,3.9346,1166500.0
2015-05-15 14:10:00,10.17,10.21,10.11,10.13,1624100.0,3.9308,3.9462,3.9076,3.9153,1624100.0
2015-05-15 14:20:00,10.13,10.2,10.12,10.18,702100.0,3.9153,3.9424,3.9114,3.9346,702100.0
2015-05-15 14:30:00,10.19,10.2,10.14,10.14,522100.0,3.9385,3.9424,3.9192,3.9192,522100.0
2015-05-15 14:40:00,10.14,10.17,10.13,10.15,1034300.0,3.9192,3.9308,3.9153,3.923,1034300.0
2015-05-15 14:50:00,10.15,10.16,10.11,10.12,510000.0,3.923,3.9269,3.9076,3.9114,510000.0
2015-05-15 15:00:00,10.12,10.13,10.1,10.1,563700.0,3.9114,3.9153,3.9037,3.9037,563700.0
2015-05-15 15:10:00,10.11,10.11,10.09,10.1,442600.0,3.9076,3.9076,3.8999,3.9037,442600.0
2015-05-15 15:20:00,10.11,10.12,10.1,10.12,537900.0,3.9076,3.9114,3.9037,3.9114,537900.0
2015-05-15 15:30:00,10.12,10.15,10.11,10.14,704300.0,3.9114,3.923,3.9076,3.9192,704300.0
2015-05-15 15:40:00,10.13,10.15,10.13,10.13,1434700.0,3.9153,3.923,3.9153,3.9153,1434700.0
2015-05-15 15:50:00,10.13,10.15,10.1,10.12,1961900.0,3.9153,3.923,3.9037,3.9114,1961900.0
2015-05-18 09:30:00,10.39,10.46,10.29,10.36,3780000.0,4.0158,4.0429,3.9772,4.0042,3780000.0
2015-05-18 09:40:00,10.36,10.37,10.26,10.36,1767400.0,4.0042,4.0081,3.9656,4.0042,1767400.0
2015-05-18 09:50:00,10.37,10.37,10.29,10.32,1276200.0,4.0081,4.0081,3.9772,3.9887,1276200.0
2015-05-18 10:00:00,10.33,10.34,10.22,10.25,1125700.0,3.9926,3.9965,3.9501,3.9617,1125700.0
2015-05-18 10:10:00,10.25,10.27,10.13,10.13,1846000.0,3.9617,3.9694,3.9153,3.9153,1846000.0
2015-05-18 10:20:00,10.14,10.15,10.09,10.13,1776800.0,3.9192,3.923,3.8999,3.9153,1776800.0
2015-05-18 10:30:00,10.13,10.13,10.02,10.03,2114400.0,3.9153,3.9153,3.8728,3.8767,2114400.0
2015-05-18 10:40:00,10.03,10.13,10.01,10.11,1045000.0,3.8767,3.9153,3.8689,3.9076,1045000.0
2015-05-18 10:50:00,10.11,10.12,10.08,10.11,974400.0,3.9076,3.9114,3.896,3.9076,974400.0
2015-05-18 11:00:00,10.11,10.12,10.02,10.03,701300.0,3.9076,3.9114,3.8728,3.8767,701300.0
2015-05-18 11:10:00,10.03,10.06,9.97,9.97,989700.0,3.8767,3.8883,3.8535,3.8535,989700.0
2015-05-18 11:20:00,9.97,9.98,9.93,9.94,1115500.0,3.8535,3.8573,3.838,3.8419,1115500.0
2015-05-18 11:30:00,9.94,9.96,9.88,9.9,1444400.0,3.8419,3.8496,3.8187,3.8264,1444400.0
2015-05-18 11:40:00,9.9,9.96,9.89,9.92,985100.0,3.8264,3.8496,3.8225,3.8341,985100.0
2015-05-18 11:50:00,9.92,9.96,9.9,9.94,564200.0,3.8341,3.8496,3.8264,3.8419,564200.0
2015-05-18 12:00:00,9.94,9.99,9.91,9.94,902600.0,3.8419,3.8612,3.8303,3.8419,902600.0
2015-05-18 12:10:00,9.94,9.97,9.92,9.93,545600.0,3.8419,3.8535,3.8341,3.838,545600.0
2015-05-18 12:20:00,9.93,9.95,9.91,9.92,377000.0,3.838,3.8457,3.8303,3.8341,377000.0
2015-05-18 12:30:00,9.91,9.94,9.9,9.92,551000.0,3.8303,3.8419,3.8264,3.8341,551000.0
2015-05-18 12:40:00,9.91,9.93,9.9,9.91,361500.0,3.8303,3.838,3.8264,3.8303,361500.0
2015-05-18 12:50:00,9.91,9.91,9.82,9.83,1225300.0,3.8303,3.8303,3.7955,3.7994,1225300.0
2015-05-18 13:00:00,9.82,9.85,9.76,9.8,1463800.0,3.7955,3.8071,3.7723,3.7878,1463800.0
2015-05-18 13:10:00,9.8,9.81,9.71,9.77,1100000.0,3.7878,3.7916,3.753,3.7762,1100000.0
2015-05-18 13:20:00,9.76,9.86,9.76,9.85,1110600.0,3.7723,3.811,3.7723,3.8071,1110600.0
2015-05-18 13:30:00,9.86,9.89,9.8,9.81,590200.0,3.811,3.8225,3.7878,3.7916,590200.0
2015-05-18 13:40:00,9.8,9.82,9.77,9.81,786000.0,3.7878,3.7955,3.7762,3.7916,786000.0
2015-05-18 13:50:00,9.81,9.82,9.77,9.8,495200.0,3.7916,3.7955,3.7762,3.7878,495200.0
2015-05-18 14:00:00,9.8,9.82,9.72,9.73,1074200.0,3.7878,3.7955,3.7568,3.7607,1074200.0
2015-05-18 14:10:00,9.73,9.73,9.63,9.69,2173000.0,3.7607,3.7607,3.7221,3.7452,2173000.0
2015-05-18 14:20:00,9.68,9.7,9.64,9.65,1543000.0,3.7414,3.7491,3.7259,3.7298,1543000.0
2015-05-18 14:30:00,9.65,9.65,9.52,9.58,2839600.0,3.7298,3.7298,3.6795,3.7027,2839600.0
2015-05-18 14:40:00,9.57,9.58,9.53,9.57,1830500.0,3.6989,3.7027,3.6834,3.6989,1830500.0
2015-05-18 14:50:00,9.57,9.61,9.57,9.61,1443300.0,3.6989,3.7143,3.6989,3.7143,1443300.0
2015-05-18 15:00:00,9.61,9.69,9.6,9.68,1387100.0,3.7143,3.7452,3.7105,3.7414,1387100.0
2015-05-18 15:10:00,9.68,9.81,9.68,9.79,1695100.0,3.7414,3.7916,3.7414,3.7839,1695100.0
2015-05-18 15:20:00,9.79,9.81,9.72,9.77,1542500.0,3.7839,3.7916,3.7568,3.7762,1542500.0
2015-05-18 15:30:00,9.77,9.78,9.72,9.74,1003000.0,3.7762,3.78,3.7568,3.7646,1003000.0
2015-05-18 15:40:00,9.74,9.74,9.71,9.73,1043100.0,3.7646,3.7646,3.753,3.7607,1043100.0
2015-05-18 15:50:00,9.73,9.73,9.64,9.68,3405400.0,3.7607,3.7607,3.7259,3.7414,3405400.0
2015-05-19 09:30:00,9.38,9.39,9.07,9.12,7534800.0,3.6254,3.6293,3.5056,3.5249,7534800.0
2015-05-19 09:40:00,9.12,9.23,9.09,9.21,4677800.0,3.5249,3.5675,3.5133,3.5597,4677800.0
2015-05-19 09:50:00,9.21,9.3,9.19,9.27,1704300.0,3.5597,3.5945,3.552,3.5829,1704300.0
2015-05-19 10:00:00,9.26,9.34,9.26,9.32,2028500.0,3.5791,3.61,3.5791,3.6022,2028500.0
2015-05-19 10:10:00,9.32,9.33,9.23,9.29,1768800.0,3.6022,3.6061,3.5675,3.5906,1768800.0
2015-05-19 10:20:00,9.28,9.29,9.25,9.28,950400.0,3.5868,3.5906,3.5752,3.5868,950400.0
2015-05-19 10:30:00,9.28,9.3,9.26,9.26,988700.0,3.5868,3.5945,3.5791,3.5791,988700.0
2015-05-19 10:40:00,9.26,9.27,9.21,9.25,1255600.0,3.5791,3.5829,3.5597,3.5752,1255600.0
2015-05-19 10:50:00,9.25,9.27,9.19,9.19,1315400.0,3.5752,3.5829,3.552,3.552,1315400.0
2015-05-19 11:00:00,9.19,9.2,9.14,9.15,1196700.0,3.552,3.5559,3.5327,3.5365,1196700.0
2015-05-19 11:10:00,9.15,9.22,9.14,9.21,1171600.0,3.5365,3.5636,3.5327,3.5597,1171600.0
2015-05-19 11:20:00,9.21,9.21,9.14,9.14,1004200.0,3.5597,3.5597,3.5327,3.5327,1004200.0
2015-05-19 11:30:00,9.14,9.17,9.08,9.1,1520000.0,3.5327,3.5443,3.5095,3.5172,1520000.0
2015-05-19 11:40:00,9.1,9.13,9.05,9.05,1603900.0,3.5172,3.5288,3.4979,3.4979,1603900.0
2015-05-19 11:50:00,9.05,9.13,9.02,9.1,2336100.0,3.4979,3.5288,3.4863,3.5172,2336100.0
2015-05-19 12:00:00,9.11,9.18,9.1,9.11,1161000.0,3.5211,3.5481,3.5172,3.5211,1161000.0
2015-05-19 12:10:00,9.11,9.13,9.08,9.11,673700.0,3.5211,3.5288,3.5095,3.5211,673700.0
2015-05-19 12:20:00,9.12,9.15,9.1,9.13,547200.0,3.5249,3.5365,3.5172,3.5288,547200.0
2015-05-19 12:30:00,9.13,9.16,9.09,9.1,530000.0,3.5288,3.5404,3.5133,3.5172,530000.0
2015-05-19 12:40:00,9.1,9.11,9.08,9.1,508300.0,3.5172,3.5211,3.5095,3.5172,508300.0
2015-05-19 12:50:00,9.1,9.1,9.05,9.05,630000.0,3.5172,3.5172,3.4979,3.4979,630000.0
2015-05-19 13:00:00,9.05,9.12,9.05,9.08,649200.0,3.4979,3.5249,3.4979,3.5095,649200.0
2015-05-19 13:10:00,9.08,9.09,9.05,9.06,610800.0,3.5095,3.5133,3.4979,3.5017,610800.0
2015-05-19 13:20:00,9.07,9.08,9.05,9.08,815800.0,3.5056,3.5095,3.4979,3.5095,815800.0
2015-05-19 13:30:00,9.08,9.18,9.08,9.16,1183500.0,3.5095,3.5481,3.5095,3.5404,1183500.0
2015-05-19 13:40:00,9.16,9.22,9.14,9.14,1342700.0,3.5404,3.5636,3.5327,3.5327,1342700.0
2015-05-19 13:50:00,9.14,9.2,9.13,9.15,1392700.0,3.5327,3.5559,3.5288,3.5365,1392700.0
2015-05-19 14:00:00,9.15,9.16,9.13,9.14,446900.0,3.5365,3.5404,3.5288,3.5327,446900.0
2015-05-19 14:10:00,9.14,9.19,9.13,9.15,1154800.0,3.5327,3.552,3.5288,3.5365,1154800.0
2015-05-19 14:20:00,9.16,9.19,9.15,9.19,424900.0,3.5404,3.552,3.5365,3.552,424900.0
2015-05-19 14:30:00,9.19,9.25,9.16,9.23,1212400.0,3.552,3.5752,3.5404,3.5675,1212400.0
2015-05-19 14:40:00,9.24,9.25,9.21,9.21,714600.0,3.5713,3.5752,3.5597,3.5597,714600.0
2015-05-19 14:50:00,9.22,9.22,9.17,9.18,693800.0,3.5636,3.5636,3.5443,3.5481,693800.0
2015-05-19 15:00:00,9.18,9.18,9.17,9.18,415600.0,3.5481,3.5481,3.5443,3.5481,415600.0
2015-05-19 15:10:00,9.18,9.18,9.11,9.14,1147100.0,3.5481,3.5481,3.5211,3.5327,1147100.0
2015-05-19 15:20:00,9.14,9.2,9.12,9.14,1126300.0,3.5327,3.5559,3.5249,3.5327,1126300.0
2015-05-19 15:30:00,9.14,9.16,9.11,9.12,1158900.0,3.5327,3.5404,3.5211,3.5249,1158900.0
2015-05-19 15:40:00,9.11,9.12,9.05,9.07,2263700.0,3.5211,3.5249,3.4979,3.5056,2263700.0
2015-05-19 15:50:00,9.06,9.09,9.05,9.08,2582500.0,3.5017,3.5133,3.4979,3.5095,2582500.0
2015-05-20 09:30:00,9.07,9.26,9.05,9.15,1600400.0,3.5056,3.5791,3.4979,3.5365,1600400.0
2015-05-20 09:40:00,9.15,9.17,9.02,9.1,1197500.0,3.5365,3.5443,3.4863,3.5172,1197500.0
2015-05-20 09:50:00,9.11,9.15,9.08,9.09,781500.0,3.5211,3.5365,3.5095,3.5133,781500.0
2015-05-20 10:00:00,9.09,9.13,9.08,9.12,396300.0,3.5133,3.5288,3.5095,3.5249,396300.0
2015-05-20 10:10:00,9.12,9.14,9.03,9.05,803100.0,3.5249,3.5327,3.4902,3.4979,803100.0
2015-05-20 10:20:00,9.05,9.09,9.04,9.09,432800.0,3.4979,3.5133,3.494,3.5133,432800.0
2015-05-20 10:30:00,9.09,9.09,9.02,9.02,663400.0,3.5133,3.5133,3.4863,3.4863,663400.0
2015-05-20 10:40:00,9.03,9.04,8.96,9.0,1822600.0,3.4902,3.494,3.4631,3.4786,1822600.0
2015-05-20 10:50:00,9.0,9.07,8.98,9.07,819300.0,3.4786,3.5056,3.4708,3.5056,819300.0
2015-05-20 11:00:00,9.07,9.09,9.02,9.09,511700.0,3.5056,3.5133,3.4863,3.5133,511700.0
2015-05-20 11:10:00,9.09,9.14,9.08,9.13,667200.0,3.5133,3.5327,3.5095,3.5288,667200.0
2015-05-20 11:20:00,9.13,9.18,9.11,9.13,976500.0,3.5288,3.5481,3.5211,3.5288,976500.0
2015-05-20 11:30:00,9.13,9.16,9.1,9.12,477200.0,3.5288,3.5404,3.5172,3.5249,477200.0
2015-05-20 11:40:00,9.12,9.14,9.08,9.12,378300.0,3.5249,3.5327,3.5095,3.5249,378300.0
2015-05-20 11:50:00,9.12,9.12,9.08,9.11,420100.0,3.5249,3.5249,3.5095,3.5211,420100.0
2015-05-20 12:00:00,9.11,9.16,9.11,9.16,322900.0,3.5211,3.5404,3.5211,3.5404,322900.0
2015-05-20 12:10:00,9.16,9.17,9.14,9.16,225400.0,3.5404,3.5443,3.5327,3.5404,225400.0
2015-05-20 12:20:00,9.16,9.2,9.14,9.18,480100.0,3.5404,3.5559,3.5327,3.5481,480100.0
2015-05-20 12:30:00,9.17,9.21,9.16,9.19,358800.0,3.5443,3.5597,3.5404,3.552,358800.0
2015-05-20 12:40:00,9.19,9.21,9.16,9.21,484100.0,3.552,3.5597,3.5404,3.5597,484100.0
2015-05-20 12:50:00,9.21,9.21,9.15,9.17,534000.0,3.5597,3.5597,3.5365,3.5443,534000.0
2015-05-20 13:00:00,9.17,9.2,9.15,9.18,501800.0,3.5443,3.5559,3.5365,3.5481,501800.0
2015-05-20 13:10:00,9.18,9.2,9.16,9.19,358800.0,3.5481,3.5559,3.5404,3.552,358800.0
2015-05-20 13:20:00,9.19,9.2,9.13,9.14,701800.0,3.552,3.5559,3.5288,3.5327,701800.0
2015-05-20 13:30:00,9.15,9.2,9.14,9.15,391000.0,3.5365,3.5559,3.5327,3.5365,391000.0
2015-05-20 13:40:00,9.16,9.23,9.16,9.21,605500.0,3.5404,3.5675,3.5404,3.5597,605500.0
2015-05-20 13:50:00,9.21,9.25,9.19,9.2,558500.0,3.5597,3.5752,3.552,3.5559,558500.0
2015-05-20 14:00:00,9.2,9.24,9.2,9.23,629800.0,3.5559,3.5713,3.5559,3.5675,629800.0
2015-05-20 14:10:00,9.23,9.25,9.2,9.24,567900.0,3.5675,3.5752,3.5559,3.5713,567900.0
2015-05-20 14:20:00,9.25,9.32,9.22,9.3,906800.0,3.5752,3.6022,3.5636,3.5945,906800.0
2015-05-20 14:30:00,9.3,9.31,9.23,9.27,768600.0,3.5945,3.5984,3.5675,3.5829,768600.0
2015-05-20 14:40:00,9.26,9.29,9.25,9.25,665400.0,3.5791,3.5906,3.5752,3.5752,665400.0
2015-05-20 14:50:00,9.26,9.26,9.18,9.2,652500.0,3.5791,3.5791,3.5481,3.5559,652500.0
2015-05-20 15:00:00,9.2,9.23,9.19,9.2,643000.0,3.5559,3.5675,3.552,3.5559,643000.0
2015-05-20 15:10:00,9.2,9.21,9.12,9.13,808000.0,3.5559,3.5597,3.5249,3.5288,808000.0
2015-05-20 15:20:00,9.13,9.19,9.13,9.15,526700.0,3.5288,3.552,3.5288,3.5365,526700.0
2015-05-20 15:30:00,9.15,9.19,9.13,9.14,871100.0,3.5365,3.552,3.5288,3.5327,871100.0
2015-05-20 15:40:00,9.15,9.17,9.14,9.14,579100.0,3.5365,3.5443,3.5327,3.5327,579100.0
2015-05-20 15:50:00,9.14,9.16,9.13,9.14,1681100.0,3.5327,3.5404,3.5288,3.5327,1681100.0
2015-05-21 09:30:00,9.25,9.33,9.16,9.31,1729400.0,3.5752,3.6061,3.5404,3.5984,1729400.0
2015-05-21 09:40:00,9.32,9.35,9.23,9.28,1506600.0,3.6022,3.6138,3.5675,3.5868,1506600.0
2015-05-21 09:50:00,9.28,9.4,9.27,9.35,1517300.0,3.5868,3.6332,3.5829,3.6138,1517300.0
2015-05-21 10:00:00,9.35,9.46,9.35,9.43,1687200.0,3.6138,3.6564,3.6138,3.6448,1687200.0
2015-05-21 10:10:00,9.44,9.47,9.41,9.43,1284600.0,3.6486,3.6602,3.637,3.6448,1284600.0
2015-05-21 10:20:00,9.44,9.5,9.42,9.49,1361300.0,3.6486,3.6718,3.6409,3.6679,1361300.0
2015-05-21 10:30:00,9.49,9.51,9.48,9.5,1095500.0,3.6679,3.6757,3.6641,3.6718,1095500.0
2015-05-21 10:40:00,9.49,9.61,9.49,9.61,998500.0,3.6679,3.7143,3.6679,3.7143,998500.0
2015-05-21 10:50:00,9.61,9.61,9.49,9.49,1335200.0,3.7143,3.7143,3.6679,3.6679,1335200.0
2015-05-21 11:00:00,9.5,9.54,9.45,9.47,770700.0,3.6718,3.6873,3.6525,3.6602,770700.0
2015-05-21 11:10:00,9.47,9.53,9.46,9.53,652500.0,3.6602,3.6834,3.6564,3.6834,652500.0
2015-05-21 11:20:00,9.53,9.54,9.5,9.5,351600.0,3.6834,3.6873,3.6718,3.6718,351600.0
2015-05-21 11:30:00,9.5,9.56,9.5,9.52,724300.0,3.6718,3.695,3.6718,3.6795,724300.0
2015-05-21 11:40:00,9.53,9.56,9.52,9.56,647500.0,3.6834,3.695,3.6795,3.695,647500.0
2015-05-21 11:50:00,9.56,9.56,9.5,9.54,440700.0,3.695,3.695,3.6718,3.6873,440700.0
2015-05-21 12:00:00,9.54,9.57,9.53,9.55,298100.0,3.6873,3.6989,3.6834,3.6911,298100.0
2015-05-21 12:10:00,9.55,9.57,9.53,9.56,327400.0,3.6911,3.6989,3.6834,3.695,327400.0
2015-05-21 12:20:00,9.56,9.56,9.52,9.53,718800.0,3.695,3.695,3.6795,3.6834,718800.0
2015-05-21 12:30:00,9.53,9.54,9.51,9.52,421100.0,3.6834,3.6873,3.6757,3.6795,421100.0
2015-05-21 12:40:00,9.53,9.54,9.52,9.54,93700.0,3.6834,3.6873,3.6795,3.6873,93700.0
2015-05-21 12:50:00,9.54,9.55,9.53,9.54,120800.0,3.6873,3.6911,3.6834,3.6873,120800.0
2015-05-21 13:00:00,9.55,9.55,9.45,9.49,599900.0,3.6911,3.6911,3.6525,3.6679,599900.0
2015-05-21 13:10:00,9.49,9.49,9.44,9.46,295000.0,3.6679,3.6679,3.6486,3.6564,295000.0
2015-05-21 13:20:00,9.45,9.48,9.45,9.46,370600.0,3.6525,3.6641,3.6525,3.6564,370600.0
2015-05-21 13:30:00,9.45,9.48,9.43,9.48,530600.0,3.6525,3.6641,3.6448,3.6641,530600.0
2015-05-21 13:40:00,9.47,9.48,9.43,9.45,797300.0,3.6602,3.6641,3.6448,3.6525,797300.0
2015-05-21 13:50:00,9.45,9.46,9.41,9.42,348200.0,3.6525,3.6564,3.637,3.6409,348200.0
2015-05-21 14:00:00,9.42,9.48,9.41,9.46,337700.0,3.6409,3.6641,3.637,3.6564,337700.0
2015-05-21 14:10:00,9.47,9.47,9.42,9.45,337200.0,3.6602,3.6602,3.6409,3.6525,337200.0
2015-05-21 14:20:00,9.45,9.46,9.41,9.45,293500.0,3.6525,3.6564,3.637,3.6525,293500.0
2015-05-21 14:30:00,9.45,9.46,9.42,9.44,502200.0,3.6525,3.6564,3.6409,3.6486,502200.0
2015-05-21 14:40:00,9.44,9.47,9.43,9.46,146500.0,3.6486,3.6602,3.6448,3.6564,146500.0
2015-05-21 14:50:00,9.46,9.47,9.44,9.45,274200.0,3.6564,3.6602,3.6486,3.6525,274200.0
2015-05-21 15:00:00,9.45,9.46,9.43,9.45,697100.0,3.6525,3.6564,3.6448,3.6525,697100.0
2015-05-21 15:10:00,9.45,9.48,9.44,9.46,509700.0,3.6525,3.6641,3.6486,3.6564,509700.0
2015-05-21 15:20:00,9.46,9.48,9.43,9.48,377500.0,3.6564,3.6641,3.6448,3.6641,377500.0
2015-05-21 15:30:00,9.47,9.52,9.47,9.5,770900.0,3.6602,3.6795,3.6602,3.6718,770900.0
2015-05-21 15:40:00,9.51,9.52,9.48,9.49,865600.0,3.6757,3.6795,3.6641,3.6679,865600.0
2015-05-21 15:50:00,9.49,9.52,9.48,9.51,1912200.0,3.6679,3.6795,3.6641,3.6757,1912200.0
2015-05-22 09:30:00,9.38,9.48,9.33,9.34,1330900.0,3.6254,3.6641,3.6061,3.61,1330900.0
2015-05-22 09:40:00,9.34,9.38,9.26,9.27,1442200.0,3.61,3.6254,3.5791,3.5829,1442200.0
2015-05-22 09:50:00,9.27,9.35,9.26,9.3,823000.0,3.5829,3.6138,3.5791,3.5945,823000.0
2015-05-22 10:00:00,9.31,9.33,9.29,9.33,547200.0,3.5984,3.6061,3.5906,3.6061,547200.0
2015-05-22 10:10:00,9.32,9.35,9.31,9.31,402200.0,3.6022,3.6138,3.5984,3.5984,402200.0
2015-05-22 10:20:00,9.32,9.34,9.3,9.3,608400.0,3.6022,3.61,3.5945,3.5945,608400.0
2015-05-22 10:30:00,9.3,9.3,9.22,9.22,656900.0,3.5945,3.5945,3.5636,3.5636,656900.0
2015-05-22 10:40:00,9.22,9.24,9.19,9.19,1066100.0,3.5636,3.5713,3.552,3.552,1066100.0
2015-05-22 10:50:00,9.2,9.2,9.15,9.16,708200.0,3.5559,3.5559,3.5365,3.5404,708200.0
2015-05-22 11:00:00,9.16,9.2,9.15,9.16,472200.0,3.5404,3.5559,3.5365,3.5404,472200.0
2015-05-22 11:10:00,9.15,9.17,9.1,9.12,833500.0,3.5365,3.5443,3.5172,3.5249,833500.0
2015-05-22 11:20:00,9.11,9.14,9.08,9.12,950600.0,3.5211,3.5327,3.5095,3.5249,950600.0
2015-05-22 11:30:00,9.13,9.14,9.06,9.07,734400.0,3.5288,3.5327,3.5017,3.5056,734400.0
2015-05-22 11:40:00,9.06,9.12,9.05,9.06,1079800.0,3.5017,3.5249,3.4979,3.5017,1079800.0
2015-05-22 11:50:00,9.06,9.1,9.05,9.08,784800.0,3.5017,3.5172,3.4979,3.5095,784800.0
2015-05-22 12:00:00,9.08,9.09,9.05,9.08,1025100.0,3.5095,3.5133,3.4979,3.5095,1025100.0
2015-05-22 12:10:00,9.07,9.12,9.06,9.12,1085600.0,3.5056,3.5249,3.5017,3.5249,1085600.0
2015-05-22 12:20:00,9.12,9.14,9.09,9.11,1108300.0,3.5249,3.5327,3.5133,3.5211,1108300.0
2015-05-22 12:30:00,9.11,9.12,9.09,9.12,329400.0,3.5211,3.5249,3.5133,3.5249,329400.0
2015-05-22 12:40:00,9.12,9.15,9.11,9.13,260000.0,3.5249,3.5365,3.5211,3.5288,260000.0
2015-05-22 12:50:00,9.13,9.16,9.13,9.14,363100.0,3.5288,3.5404,3.5288,3.5327,363100.0
2015-05-22 13:00:00,9.14,9.16,9.1,9.12,789900.0,3.5327,3.5404,3.5172,3.5249,789900.0
2015-05-22 13:10:00,9.12,9.14,9.1,9.13,449800.0,3.5249,3.5327,3.5172,3.5288,449800.0
2015-05-22 13:20:00,9.13,9.14,9.1,9.12,413100.0,3.5288,3.5327,3.5172,3.5249,413100.0
2015-05-22 13:30:00,9.11,9.15,9.11,9.14,157500.0,3.5211,3.5365,3.5211,3.5327,157500.0
2015-05-22 13:40:00,9.14,9.15,9.11,9.12,301400.0,3.5327,3.5365,3.5211,3.5249,301400.0
2015-05-22 13:50:00,9.12,9.12,9.05,9.06,511400.0,3.5249,3.5249,3.4979,3.5017,511400.0
2015-05-22 14:00:00,9.07,9.08,9.06,9.07,297500.0,3.5056,3.5095,3.5017,3.5056,297500.0
2015-05-22 14:10:00,9.08,9.11,9.07,9.08,590000.0,3.5095,3.5211,3.5056,3.5095,590000.0
2015-05-22 14:20:00,9.08,9.1,9.07,9.09,318800.0,3.5095,3.5172,3.5056,3.5133,318800.0
2015-05-22 14:30:00,9.08,9.11,9.08,9.1,624500.0,3.5095,3.5211,3.5095,3.5172,624500.0
2015-05-22 14:40:00,9.1,9.12,9.09,9.1,688600.0,3.5172,3.5249,3.5133,3.5172,688600.0
2015-05-22 14:50:00,9.1,9.1,9.08,9.08,263900.0,3.5172,3.5172,3.5095,3.5095,263900.0
2015-05-22 15:00:00,9.09,9.11,9.08,9.09,317800.0,3.5133,3.5211,3.5095,3.5133,317800.0
2015-05-22 15:10:00,9.09,9.1,9.08,9.09,372600.0,3.5133,3.5172,3.5095,3.5133,372600.0
2015-05-22 15:20:00,9.09,9.12,9.09,9.12,396400.0,3.5133,3.5249,3.5133,3.5249,396400.0
2015-05-22 15:30:00,9.12,9.15,9.11,9.14,759900.0,3.5249,3.5365,3.5211,3.5327,759900.0
2015-05-22 15:40:00,9.14,9.16,9.14,9.16,996600.0,3.5327,3.5404,3.5327,3.5404,996600.0
2015-05-22 15:50:00,9.16,9.17,9.14,9.14,1611200.0,3.5404,3.5443,3.5327,3.5327,1611200.0
2015-05-26 09:30:00,8.85,8.96,8.71,8.89,4185400.0,3.4206,3.4631,3.3665,3.436,4185400.0
2015-05-26 09:40:00,8.88,8.93,8.81,8.83,1335600.0,3.4322,3.4515,3.4051,3.4129,1335600.0
2015-05-26 09:50:00,8.83,8.87,8.8,8.82,1612500.0,3.4129,3.4283,3.4013,3.409,1612500.0
2015-05-26 10:00:00,8.81,8.83,8.76,8.77,1268900.0,3.4051,3.4129,3.3858,3.3897,1268900.0
2015-05-26 10:10:00,8.77,8.79,8.69,8.69,1913300.0,3.3897,3.3974,3.3587,3.3587,1913300.0
2015-05-26 10:20:00,8.7,8.7,8.62,8.63,1909300.0,3.3626,3.3626,3.3317,3.3356,1909300.0
2015-05-26 10:30:00,8.62,8.71,8.62,8.69,1401400.0,3.3317,3.3665,3.3317,3.3587,1401400.0
2015-05-26 10:40:00,8.68,8.7,8.65,8.68,980800.0,3.3549,3.3626,3.3433,3.3549,980800.0
2015-05-26 10:50:00,8.68,8.72,8.66,8.68,1114600.0,3.3549,3.3703,3.3471,3.3549,1114600.0
2015-05-26 11:00:00,8.69,8.7,8.64,8.67,1187500.0,3.3587,3.3626,3.3394,3.351,1187500.0
2015-05-26 11:10:00,8.66,8.69,8.64,8.66,965300.0,3.3471,3.3587,3.3394,3.3471,965300.0
2015-05-26 11:20:00,8.66,8.67,8.6,8.6,1779700.0,3.3471,3.351,3.324,3.324,1779700.0
2015-05-26 11:30:00,8.6,8.64,8.59,8.62,1021100.0,3.324,3.3394,3.3201,3.3317,1021100.0
2015-05-26 11:40:00,8.62,8.64,8.6,8.61,414300.0,3.3317,3.3394,3.324,3.3278,414300.0
2015-05-26 11:50:00,8.61,8.62,8.59,8.61,966700.0,3.3278,3.3317,3.3201,3.3278,966700.0
2015-05-26 12:00:00,8.62,8.63,8.6,8.62,334200.0,3.3317,3.3356,3.324,3.3317,334200.0
2015-05-26 12:10:00,8.61,8.63,8.6,8.62,574200.0,3.3278,3.3356,3.324,3.3317,574200.0
2015-05-26 12:20:00,8.61,8.63,8.6,8.61,485600.0,3.3278,3.3356,3.324,3.3278,485600.0
2015-05-26 12:30:00,8.61,8.65,8.61,8.63,820800.0,3.3278,3.3433,3.3278,3.3356,820800.0
2015-05-26 12:40:00,8.63,8.65,8.61,8.65,479000.0,3.3356,3.3433,3.3278,3.3433,479000.0
2015-05-26 12:50:00,8.65,8.65,8.62,8.62,567200.0,3.3433,3.3433,3.3317,3.3317,567200.0
2015-05-26 13:00:00,8.63,8.63,8.61,8.62,299400.0,3.3356,3.3356,3.3278,3.3317,299400.0
2015-05-26 13:10:00,8.62,8.62,8.57,8.57,815500.0,3.3317,3.3317,3.3124,3.3124,815500.0
2015-05-26 13:20:00,8.57,8.62,8.56,8.62,750800.0,3.3124,3.3317,3.3085,3.3317,750800.0
2015-05-26 13:30:00,8.62,8.62,8.57,8.58,474700.0,3.3317,3.3317,3.3124,3.3162,474700.0
2015-05-26 13:40:00,8.58,8.6,8.57,8.59,258200.0,3.3162,3.324,3.3124,3.3201,258200.0
2015-05-26 13:50:00,8.58,8.59,8.57,8.58,545100.0,3.3162,3.3201,3.3124,3.3162,545100.0
2015-05-26 14:00:00,8.58,8.59,8.57,8.59,221600.0,3.3162,3.3201,3.3124,3.3201,221600.0
2015-05-26 14:10:00,8.59,8.59,8.57,8.58,539400.0,3.3201,3.3201,3.3124,3.3162,539400.0
2015-05-26 14:20:00,8.58,8.62,8.57,8.59,888400.0,3.3162,3.3317,3.3124,3.3201,888400.0
2015-05-26 14:30:00,8.59,8.6,8.55,8.56,756100.0,3.3201,3.324,3.3046,3.3085,756100.0
2015-05-26 14:40:00,8.55,8.56,8.53,8.53,620800.0,3.3046,3.3085,3.2969,3.2969,620800.0
2015-05-26 14:50:00,8.54,8.56,8.53,8.54,666300.0,3.3008,3.3085,3.2969,3.3008,666300.0
2015-05-26 15:00:00,8.54,8.56,8.53,8.53,582000.0,3.3008,3.3085,3.2969,3.2969,582000.0
2015-05-26 15:10:00,8.54,8.54,8.49,8.52,1423600.0,3.3008,3.3008,3.2814,3.293,1423600.0
2015-05-26 15:20:00,8.53,8.54,8.52,8.54,689400.0,3.2969,3.3008,3.293,3.3008,689400.0
2015-05-26 15:30:00,8.54,8.55,8.52,8.54,732200.0,3.3008,3.3046,3.293,3.3008,732200.0
2015-05-26 15:40:00,8.53,8.56,8.5,8.5,1849500.0,3.2969,3.3085,3.2853,3.2853,1849500.0
2015-05-26 15:50:00,8.51,8.52,8.5,8.5,2561100.0,3.2892,3.293,3.2853,3.2853,2561100.0
2015-05-27 09:30:00,8.42,8.51,8.39,8.45,3337200.0,3.2544,3.2892,3.2428,3.266,3337200.0
2015-05-27 09:40:00,8.46,8.51,8.44,8.5,2015300.0,3.2698,3.2892,3.2621,3.2853,2015300.0
2015-05-27 09:50:00,8.5,8.65,8.49,8.57,2593800.0,3.2853,3.3433,3.2814,3.3124,2593800.0
2015-05-27 10:00:00,8.56,8.59,8.54,8.58,1073300.0,3.3085,3.3201,3.3008,3.3162,1073300.0
2015-05-27 10:10:00,8.58,8.61,8.55,8.6,1058700.0,3.3162,3.3278,3.3046,3.324,1058700.0
2015-05-27 10:20:00,8.6,8.63,8.58,8.58,682700.0,3.324,3.3356,3.3162,3.3162,682700.0
2015-05-27 10:30:00,8.58,8.59,8.55,8.58,372400.0,3.3162,3.3201,3.3046,3.3162,372400.0
2015-05-27 10:40:00,8.59,8.59,8.54,8.55,539400.0,3.3201,3.3201,3.3008,3.3046,539400.0
2015-05-27 10:50:00,8.55,8.56,8.49,8.52,673100.0,3.3046,3.3085,3.2814,3.293,673100.0
2015-05-27 11:00:00,8.52,8.52,8.48,8.5,1055600.0,3.293,3.293,3.2776,3.2853,1055600.0
2015-05-27 11:10:00,8.49,8.51,8.48,8.51,572100.0,3.2814,3.2892,3.2776,3.2892,572100.0
2015-05-27 11:20:00,8.51,8.51,8.44,8.47,698600.0,3.2892,3.2892,3.2621,3.2737,698600.0
2015-05-27 11:30:00,8.47,8.48,8.43,8.47,476800.0,3.2737,3.2776,3.2582,3.2737,476800.0
2015-05-27 11:40:00,8.47,8.53,8.47,8.53,540300.0,3.2737,3.2969,3.2737,3.2969,540300.0
2015-05-27 11:50:00,8.53,8.55,8.52,8.54,449700.0,3.2969,3.3046,3.293,3.3008,449700.0
2015-05-27 12:00:00,8.54,8.56,8.52,8.55,832500.0,3.3008,3.3085,3.293,3.3046,832500.0
2015-05-27 12:10:00,8.55,8.62,8.55,8.59,659500.0,3.3046,3.3317,3.3046,3.3201,659500.0
2015-05-27 12:20:00,8.6,8.62,8.55,8.55,992200.0,3.324,3.3317,3.3046,3.3046,992200.0
2015-05-27 12:30:00,8.56,8.56,8.52,8.54,627200.0,3.3085,3.3085,3.293,3.3008,627200.0
2015-05-27 12:40:00,8.54,8.56,8.52,8.55,225000.0,3.3008,3.3085,3.293,3.3046,225000.0
2015-05-27 12:50:00,8.54,8.57,8.53,8.55,438500.0,3.3008,3.3124,3.2969,3.3046,438500.0
2015-05-27 13:00:00,8.54,8.57,8.54,8.57,509200.0,3.3008,3.3124,3.3008,3.3124,509200.0
2015-05-27 13:10:00,8.57,8.58,8.55,8.55,206700.0,3.3124,3.3162,3.3046,3.3046,206700.0
2015-05-27 13:20:00,8.56,8.64,8.55,8.64,249700.0,3.3085,3.3394,3.3046,3.3394,249700.0
2015-05-27 13:30:00,8.63,8.65,8.61,8.63,448200.0,3.3356,3.3433,3.3278,3.3356,448200.0
2015-05-27 13:40:00,8.63,8.65,8.59,8.59,428500.0,3.3356,3.3433,3.3201,3.3201,428500.0
2015-05-27 13:50:00,8.59,8.61,8.57,8.61,559000.0,3.3201,3.3278,3.3124,3.3278,559000.0
2015-05-27 14:00:00,8.61,8.61,8.58,8.6,162300.0,3.3278,3.3278,3.3162,3.324,162300.0
2015-05-27 14:10:00,8.59,8.61,8.56,8.59,368300.0,3.3201,3.3278,3.3085,3.3201,368300.0
2015-05-27 14:20:00,8.59,8.6,8.57,8.58,158700.0,3.3201,3.324,3.3124,3.3162,158700.0
2015-05-27 14:30:00,8.59,8.61,8.58,8.6,189300.0,3.3201,3.3278,3.3162,3.324,189300.0
2015-05-27 14:40:00,8.61,8.61,8.58,8.6,161300.0,3.3278,3.3278,3.3162,3.324,161300.0
2015-05-27 14:50:00,8.6,8.63,8.59,8.63,322200.0,3.324,3.3356,3.3201,3.3356,322200.0
2015-05-27 15:00:00,8.63,8.63,8.59,8.6,229200.0,3.3356,3.3356,3.3201,3.324,229200.0
2015-05-27 15:10:00,8.6,8.6,8.57,8.59,304000.0,3.324,3.324,3.3124,3.3201,304000.0
2015-05-27 15:20:00,8.59,8.59,8.56,8.59,355400.0,3.3201,3.3201,3.3085,3.3201,355400.0
2015-05-27 15:30:00,8.59,8.61,8.58,8.59,413200.0,3.3201,3.3278,3.3162,3.3201,413200.0
2015-05-27 15:40:00,8.59,8.61,8.58,8.6,698600.0,3.3201,3.3278,3.3162,3.324,698600.0
2015-05-27 15:50:00,8.6,8.6,8.55,8.6,1868700.0,3.324,3.324,3.3046,3.324,1868700.0
2015-05-28 09:30:00,8.63,8.64,8.46,8.51,1691100.0,3.3356,3.3394,3.2698,3.2892,1691100.0
2015-05-28 09:40:00,8.51,8.52,8.42,8.44,1459700.0,3.2892,3.293,3.2544,3.2621,1459700.0
2015-05-28 09:50:00,8.44,8.47,8.4,8.41,1049300.0,3.2621,3.2737,3.2467,3.2505,1049300.0
2015-05-28 10:00:00,8.4,8.45,8.37,8.41,1010400.0,3.2467,3.266,3.2351,3.2505,1010400.0
2015-05-28 10:10:00,8.41,8.49,8.4,8.48,655000.0,3.2505,3.2814,3.2467,3.2776,655000.0
2015-05-28 10:20:00,8.49,8.5,8.46,8.48,437800.0,3.2814,3.2853,3.2698,3.2776,437800.0
2015-05-28 10:30:00,8.48,8.48,8.44,8.47,380900.0,3.2776,3.2776,3.2621,3.2737,380900.0
2015-05-28 10:40:00,8.46,8.49,8.42,8.47,792000.0,3.2698,3.2814,3.2544,3.2737,792000.0
2015-05-28 10:50:00,8.47,8.53,8.45,8.53,759500.0,3.2737,3.2969,3.266,3.2969,759500.0
2015-05-28 11:00:00,8.53,8.6,8.52,8.56,919600.0,3.2969,3.324,3.293,3.3085,919600.0
2015-05-28 11:10:00,8.57,8.6,8.55,8.56,328200.0,3.3124,3.324,3.3046,3.3085,328200.0
2015-05-28 11:20:00,8.57,8.58,8.52,8.53,345000.0,3.3124,3.3162,3.293,3.2969,345000.0
2015-05-28 11:30:00,8.53,8.55,8.5,8.51,363600.0,3.2969,3.3046,3.2853,3.2892,363600.0
2015-05-28 11:40:00,8.51,8.53,8.5,8.5,218200.0,3.2892,3.2969,3.2853,3.2853,218200.0
2015-05-28 11:50:00,8.51,8.53,8.49,8.52,201800.0,3.2892,3.2969,3.2814,3.293,201800.0
2015-05-28 12:00:00,8.53,8.53,8.48,8.49,241900.0,3.2969,3.2969,3.2776,3.2814,241900.0
2015-05-28 12:10:00,8.49,8.52,8.48,8.5,115700.0,3.2814,3.293,3.2776,3.2853,115700.0
2015-05-28 12:20:00,8.51,8.53,8.49,8.52,120600.0,3.2892,3.2969,3.2814,3.293,120600.0
2015-05-28 12:30:00,8.52,8.53,8.49,8.49,144400.0,3.293,3.2969,3.2814,3.2814,144400.0
2015-05-28 12:40:00,8.49,8.5,8.47,8.49,182200.0,3.2814,3.2853,3.2737,3.2814,182200.0
2015-05-28 12:50:00,8.49,8.51,8.47,8.5,185800.0,3.2814,3.2892,3.2737,3.2853,185800.0
2015-05-28 13:00:00,8.5,8.55,8.5,8.54,141800.0,3.2853,3.3046,3.2853,3.3008,141800.0
2015-05-28 13:10:00,8.54,8.56,8.53,8.54,212500.0,3.3008,3.3085,3.2969,3.3008,212500.0
2015-05-28 13:20:00,8.55,8.55,8.52,8.54,275700.0,3.3046,3.3046,3.293,3.3008,275700.0
2015-05-28 13:30:00,8.55,8.55,8.53,8.54,143600.0,3.3046,3.3046,3.2969,3.3008,143600.0
2015-05-28 13:40:00,8.54,8.57,8.53,8.57,169000.0,3.3008,3.3124,3.2969,3.3124,169000.0
2015-05-28 13:50:00,8.57,8.57,8.55,8.57,168500.0,3.3124,3.3124,3.3046,3.3124,168500.0
2015-05-28 14:00:00,8.57,8.57,8.52,8.53,183500.0,3.3124,3.3124,3.293,3.2969,183500.0
2015-05-28 14:10:00,8.52,8.54,8.51,8.53,133400.0,3.293,3.3008,3.2892,3.2969,133400.0
2015-05-28 14:20:00,8.53,8.55,8.51,8.54,192800.0,3.2969,3.3046,3.2892,3.3008,192800.0
2015-05-28 14:30:00,8.54,8.57,8.54,8.56,261500.0,3.3008,3.3124,3.3008,3.3085,261500.0
2015-05-28 14:40:00,8.57,8.58,8.55,8.58,321800.0,3.3124,3.3162,3.3046,3.3162,321800.0
2015-05-28 14:50:00,8.58,8.61,8.57,8.61,439100.0,3.3162,3.3278,3.3124,3.3278,439100.0
2015-05-28 15:00:00,8.61,8.65,8.59,8.64,886200.0,3.3278,3.3433,3.3201,3.3394,886200.0
2015-05-28 15:10:00,8.65,8.66,8.62,8.63,480900.0,3.3433,3.3471,3.3317,3.3356,480900.0
2015-05-28 15:20:00,8.63,8.64,8.62,8.63,261800.0,3.3356,3.3394,3.3317,3.3356,261800.0
2015-05-28 15:30:00,8.64,8.66,8.61,8.62,1248900.0,3.3394,3.3471,3.3278,3.3317,1248900.0
2015-05-28 15:40:00,8.62,8.64,8.61,8.62,620000.0,3.3317,3.3394,3.3278,3.3317,620000.0
2015-05-28 15:50:00,8.62,8.66,8.61,8.65,1030300.0,3.3317,3.3471,3.3278,3.3433,1030300.0
2015-05-29 09:30:00,8.59,8.62,8.53,8.55,1025400.0,3.3201,3.3317,3.2969,3.3046,1025400.0
2015-05-29 09:40:00,8.56,8.56,8.43,8.47,1761600.0,3.3085,3.3085,3.2582,3.2737,1761600.0
2015-05-29 09:50:00,8.47,8.52,8.46,8.47,1088500.0,3.2737,3.293,3.2698,3.2737,1088500.0
2015-05-29 10:00:00,8.47,8.48,8.39,8.41,1085900.0,3.2737,3.2776,3.2428,3.2505,1085900.0
2015-05-29 10:10:00,8.41,8.48,8.4,8.46,920300.0,3.2505,3.2776,3.2467,3.2698,920300.0
2015-05-29 10:20:00,8.46,8.52,8.45,8.48,1013100.0,3.2698,3.293,3.266,3.2776,1013100.0
2015-05-29 10:30:00,8.48,8.53,8.47,8.5,841400.0,3.2776,3.2969,3.2737,3.2853,841400.0
2015-05-29 10:40:00,8.5,8.51,8.48,8.49,883800.0,3.2853,3.2892,3.2776,3.2814,883800.0
2015-05-29 10:50:00,8.49,8.54,8.48,8.54,623100.0,3.2814,3.3008,3.2776,3.3008,623100.0
2015-05-29 11:00:00,8.54,8.56,8.52,8.55,577800.0,3.3008,3.3085,3.293,3.3046,577800.0
2015-05-29 11:10:00,8.54,8.56,8.51,8.51,644400.0,3.3008,3.3085,3.2892,3.2892,644400.0
2015-05-29 11:20:00,8.51,8.52,8.47,8.48,809000.0,3.2892,3.293,3.2737,3.2776,809000.0
2015-05-29 11:30:00,8.48,8.51,8.47,8.5,300600.0,3.2776,3.2892,3.2737,3.2853,300600.0
2015-05-29 11:40:00,8.51,8.53,8.5,8.5,312500.0,3.2892,3.2969,3.2853,3.2853,312500.0
2015-05-29 11:50:00,8.5,8.52,8.48,8.49,193000.0,3.2853,3.293,3.2776,3.2814,193000.0
2015-05-29 12:00:00,8.49,8.5,8.46,8.46,170600.0,3.2814,3.2853,3.2698,3.2698,170600.0
2015-05-29 12:10:00,8.47,8.48,8.45,8.46,145200.0,3.2737,3.2776,3.266,3.2698,145200.0
2015-05-29 12:20:00,8.46,8.47,8.45,8.46,166800.0,3.2698,3.2737,3.266,3.2698,166800.0
2015-05-29 12:30:00,8.47,8.49,8.46,8.48,128200.0,3.2737,3.2814,3.2698,3.2776,128200.0
2015-05-29 12:40:00,8.48,8.5,8.47,8.49,103300.0,3.2776,3.2853,3.2737,3.2814,103300.0
2015-05-29 12:50:00,8.5,8.5,8.48,8.49,105600.0,3.2853,3.2853,3.2776,3.2814,105600.0
2015-05-29 13:00:00,8.49,8.51,8.47,8.51,259500.0,3.2814,3.2892,3.2737,3.2892,259500.0
2015-05-29 13:10:00,8.51,8.52,8.5,8.51,98900.0,3.2892,3.293,3.2853,3.2892,98900.0
2015-05-29 13:20:00,8.52,8.53,8.5,8.52,136500.0,3.293,3.2969,3.2853,3.293,136500.0
2015-05-29 13:30:00,8.51,8.53,8.51,8.52,178100.0,3.2892,3.2969,3.2892,3.293,178100.0
2015-05-29 13:40:00,8.53,8.58,8.52,8.58,515200.0,3.2969,3.3162,3.293,3.3162,515200.0
2015-05-29 13:50:00,8.58,8.58,8.51,8.53,324000.0,3.3162,3.3162,3.2892,3.2969,324000.0
2015-05-29 14:00:00,8.52,8.55,8.52,8.54,184200.0,3.293,3.3046,3.293,3.3008,184200.0
2015-05-29 14:10:00,8.53,8.55,8.51,8.53,555400.0,3.2969,3.3046,3.2892,3.2969,555400.0
2015-05-29 14:20:00,8.53,8.53,8.49,8.5,330800.0,3.2969,3.2969,3.2814,3.2853,330800.0
2015-05-29 14:30:00,8.5,8.51,8.47,8.49,244300.0,3.2853,3.2892,3.2737,3.2814,244300.0
2015-05-29 14:40:00,8.49,8.49,8.46,8.47,241600.0,3.2814,3.2814,3.2698,3.2737,241600.0
2015-05-29 14:50:00,8.47,8.51,8.47,8.48,324600.0,3.2737,3.2892,3.2737,3.2776,324600.0
2015-05-29 15:00:00,8.47,8.48,8.45,8.46,344200.0,3.2737,3.2776,3.266,3.2698,344200.0
2015-05-29 15:10:00,8.45,8.46,8.42,8.42,630900.0,3.266,3.2698,3.2544,3.2544,630900.0
2015-05-29 15:20:00,8.43,8.43,8.38,8.4,924600.0,3.2582,3.2582,3.2389,3.2467,924600.0
2015-05-29 15:30:00,8.39,8.41,8.37,8.38,1017100.0,3.2428,3.2505,3.2351,3.2389,1017100.0
2015-05-29 15:40:00,8.38,8.41,8.38,8.38,1038200.0,3.2389,3.2505,3.2389,3.2389,1038200.0
2015-05-29 15:50:00,8.38,8.41,8.35,8.35,2151200.0,3.2389,3.2505,3.2273,3.2273,2151200.0
2015-06-01 09:30:00,8.49,8.49,8.34,8.37,1639883.0,3.2814,3.2814,3.2235,3.2351,1639883.0
2015-06-01 09:40:00,8.36,8.43,8.33,8.39,745778.0,3.2312,3.2582,3.2196,3.2428,745778.0
2015-06-01 09:50:00,8.4,8.42,8.38,8.42,581229.0,3.2467,3.2544,3.2389,3.2544,581229.0
2015-06-01 10:00:00,8.42,8.43,8.36,8.38,884694.0,3.2544,3.2582,3.2312,3.2389,884694.0
2015-06-01 10:10:00,8.38,8.41,8.36,8.4,408465.0,3.2389,3.2505,3.2312,3.2467,408465.0
2015-06-01 10:20:00,8.4,8.43,8.38,8.38,439030.0,3.2467,3.2582,3.2389,3.2389,439030.0
2015-06-01 10:30:00,8.38,8.41,8.37,8.4,536424.0,3.2389,3.2505,3.2351,3.2467,536424.0
2015-06-01 10:40:00,8.39,8.41,8.38,8.39,224674.0,3.2428,3.2505,3.2389,3.2428,224674.0
2015-06-01 10:50:00,8.4,8.4,8.34,8.35,805338.0,3.2467,3.2467,3.2235,3.2273,805338.0
2015-06-01 11:00:00,8.35,8.36,8.26,8.26,1118907.0,3.2273,3.2312,3.1925,3.1925,1118907.0
2015-06-01 11:10:00,8.27,8.31,8.26,8.31,361941.0,3.1964,3.2119,3.1925,3.2119,361941.0
2015-06-01 11:20:00,8.31,8.34,8.29,8.33,1389963.0,3.2119,3.2235,3.2041,3.2196,1389963.0
2015-06-01 11:30:00,8.32,8.36,8.3,8.36,1283728.0,3.2157,3.2312,3.208,3.2312,1283728.0
2015-06-01 11:40:00,8.36,8.4,8.35,8.38,435229.0,3.2312,3.2467,3.2273,3.2389,435229.0
2015-06-01 11:50:00,8.38,8.39,8.36,8.38,148059.0,3.2389,3.2428,3.2312,3.2389,148059.0
2015-06-01 12:00:00,8.38,8.4,8.36,8.37,355686.0,3.2389,3.2467,3.2312,3.2351,355686.0
2015-06-01 12:10:00,8.37,8.38,8.36,8.38,214790.0,3.2351,3.2389,3.2312,3.2389,214790.0
2015-06-01 12:20:00,8.37,8.38,8.3,8.3,321241.0,3.2351,3.2389,3.208,3.208,321241.0
2015-06-01 12:30:00,8.3,8.32,8.29,8.31,162509.0,3.208,3.2157,3.2041,3.2119,162509.0
2015-06-01 12:40:00,8.31,8.33,8.3,8.33,106082.0,3.2119,3.2196,3.208,3.2196,106082.0
2015-06-01 12:50:00,8.33,8.34,8.3,8.32,172923.0,3.2196,3.2235,3.208,3.2157,172923.0
2015-06-01 13:00:00,8.32,8.33,8.31,8.33,142022.0,3.2157,3.2196,3.2119,3.2196,142022.0
2015-06-01 13:10:00,8.33,8.37,8.32,8.35,459188.0,3.2196,3.2351,3.2157,3.2273,459188.0
2015-06-01 13:20:00,8.36,8.38,8.35,8.38,352861.0,3.2312,3.2389,3.2273,3.2389,352861.0
2015-06-01 13:30:00,8.38,8.38,8.33,8.38,481357.0,3.2389,3.2389,3.2196,3.2389,481357.0
2015-06-01 13:40:00,8.38,8.39,8.36,8.37,319564.0,3.2389,3.2428,3.2312,3.2351,319564.0
2015-06-01 13:50:00,8.38,8.38,8.34,8.35,318987.0,3.2389,3.2389,3.2235,3.2273,318987.0
2015-06-01 14:00:00,8.35,8.36,8.32,8.36,367825.0,3.2273,3.2312,3.2157,3.2312,367825.0
2015-06-01 14:10:00,8.36,8.36,8.32,8.34,910722.0,3.2312,3.2312,3.2157,3.2235,910722.0
2015-06-01 14:20:00,8.34,8.4,8.33,8.39,331679.0,3.2235,3.2467,3.2196,3.2428,331679.0
2015-06-01 14:30:00,8.39,8.4,8.37,8.4,180149.0,3.2428,3.2467,3.2351,3.2467,180149.0
2015-06-01 14:40:00,8.39,8.4,8.35,8.37,404978.0,3.2428,3.2467,3.2273,3.2351,404978.0
2015-06-01 14:50:00,8.37,8.37,8.35,8.37,66153.0,3.2351,3.2351,3.2273,3.2351,66153.0
2015-06-01 15:00:00,8.37,8.38,8.36,8.38,128451.0,3.2351,3.2389,3.2312,3.2389,128451.0
2015-06-01 15:10:00,8.38,8.38,8.36,8.37,168079.0,3.2389,3.2389,3.2312,3.2351,168079.0
2015-06-01 15:20:00,8.37,8.4,8.36,8.39,299253.0,3.2351,3.2467,3.2312,3.2428,299253.0
2015-06-01 15:30:00,8.38,8.39,8.37,8.38,339156.0,3.2389,3.2428,3.2351,3.2389,339156.0
2015-06-01 15:40:00,8.37,8.4,8.37,8.38,464213.0,3.2351,3.2467,3.2351,3.2389,464213.0
2015-06-01 15:50:00,8.38,8.4,8.37,8.37,824626.0,3.2389,3.2467,3.2351,3.2351,824626.0
2015-06-02 09:30:00,8.5,8.65,8.49,8.65,2059894.0,3.2853,3.3433,3.2814,3.3433,2059894.0
2015-06-02 09:40:00,8.65,8.68,8.59,8.67,1643893.0,3.3433,3.3549,3.3201,3.351,1643893.0
2015-06-02 09:50:00,8.67,8.71,8.65,8.67,1038173.0,3.351,3.3665,3.3433,3.351,1038173.0
2015-06-02 10:00:00,8.67,8.69,8.62,8.64,706843.0,3.351,3.3587,3.3317,3.3394,706843.0
2015-06-02 10:10:00,8.64,8.67,8.63,8.65,554862.0,3.3394,3.351,3.3356,3.3433,554862.0
2015-06-02 10:20:00,8.65,8.69,8.64,8.67,580521.0,3.3433,3.3587,3.3394,3.351,580521.0
2015-06-02 10:30:00,8.67,8.72,8.66,8.71,991113.0,3.351,3.3703,3.3471,3.3665,991113.0
2015-06-02 10:40:00,8.71,8.78,8.7,8.74,1598563.0,3.3665,3.3935,3.3626,3.3781,1598563.0
2015-06-02 10:50:00,8.74,8.76,8.71,8.75,822073.0,3.3781,3.3858,3.3665,3.3819,822073.0
2015-06-02 11:00:00,8.75,8.77,8.71,8.72,2026973.0,3.3819,3.3897,3.3665,3.3703,2026973.0
2015-06-02 11:10:00,8.72,8.72,8.68,8.69,315878.0,3.3703,3.3703,3.3549,3.3587,315878.0
2015-06-02 11:20:00,8.69,8.73,8.68,8.73,315580.0,3.3587,3.3742,3.3549,3.3742,315580.0
2015-06-02 11:30:00,8.73,8.77,8.71,8.76,449248.0,3.3742,3.3897,3.3665,3.3858,449248.0
2015-06-02 11:40:00,8.75,8.79,8.73,8.79,619174.0,3.3819,3.3974,3.3742,3.3974,619174.0
2015-06-02 11:50:00,8.79,8.83,8.77,8.82,638985.0,3.3974,3.4129,3.3897,3.409,638985.0
2015-06-02 12:00:00,8.81,8.83,8.78,8.82,671904.0,3.4051,3.4129,3.3935,3.409,671904.0
2015-06-02 12:10:00,8.81,8.83,8.79,8.79,364091.0,3.4051,3.4129,3.3974,3.3974,364091.0
2015-06-02 12:20:00,8.8,8.85,8.79,8.85,708217.0,3.4013,3.4206,3.3974,3.4206,708217.0
2015-06-02 12:30:00,8.85,8.87,8.83,8.86,352045.0,3.4206,3.4283,3.4129,3.4244,352045.0
2015-06-02 12:40:00,8.86,8.9,8.82,8.83,963907.0,3.4244,3.4399,3.409,3.4129,963907.0
2015-06-02 12:50:00,8.83,8.86,8.81,8.83,390156.0,3.4129,3.4244,3.4051,3.4129,390156.0
2015-06-02 13:00:00,8.83,8.83,8.79,8.79,761708.0,3.4129,3.4129,3.3974,3.3974,761708.0
2015-06-02 13:10:00,8.79,8.84,8.79,8.8,226796.0,3.3974,3.4167,3.3974,3.4013,226796.0
2015-06-02 13:20:00,8.81,8.83,8.8,8.82,194431.0,3.4051,3.4129,3.4013,3.409,194431.0
2015-06-02 13:30:00,8.83,8.85,8.8,8.84,405311.0,3.4129,3.4206,3.4013,3.4167,405311.0
2015-06-02 13:40:00,8.84,8.84,8.81,8.82,180678.0,3.4167,3.4167,3.4051,3.409,180678.0
2015-06-02 13:50:00,8.82,8.85,8.81,8.82,215251.0,3.409,3.4206,3.4051,3.409,215251.0
2015-06-02 14:00:00,8.82,8.84,8.81,8.83,140701.0,3.409,3.4167,3.4051,3.4129,140701.0
2015-06-02 14:10:00,8.83,8.84,8.81,8.82,132633.0,3.4129,3.4167,3.4051,3.409,132633.0
2015-06-02 14:20:00,8.82,8.88,8.81,8.87,805900.0,3.409,3.4322,3.4051,3.4283,805900.0
2015-06-02 14:30:00,8.87,8.88,8.85,8.85,388117.0,3.4283,3.4322,3.4206,3.4206,388117.0
2015-06-02 14:40:00,8.85,8.87,8.83,8.86,413357.0,3.4206,3.4283,3.4129,3.4244,413357.0
2015-06-02 14:50:00,8.86,8.86,8.84,8.84,283813.0,3.4244,3.4244,3.4167,3.4167,283813.0
2015-06-02 15:00:00,8.84,8.87,8.84,8.85,404572.0,3.4167,3.4283,3.4167,3.4206,404572.0
2015-06-02 15:10:00,8.86,8.88,8.85,8.87,374492.0,3.4244,3.4322,3.4206,3.4283,374492.0
2015-06-02 15:20:00,8.87,8.9,8.86,8.87,643416.0,3.4283,3.4399,3.4244,3.4283,643416.0
2015-06-02 15:30:00,8.87,8.89,8.86,8.86,721793.0,3.4283,3.436,3.4244,3.4244,721793.0
2015-06-02 15:40:00,8.87,8.89,8.86,8.89,1027724.0,3.4283,3.436,3.4244,3.436,1027724.0
2015-06-02 15:50:00,8.88,8.92,8.87,8.92,3234752.0,3.4322,3.4476,3.4283,3.4476,3234752.0
2015-06-03 09:30:00,8.88,8.9,8.81,8.86,1983355.0,3.4322,3.4399,3.4051,3.4244,1983355.0
2015-06-03 09:40:00,8.86,8.93,8.84,8.88,1154974.0,3.4244,3.4515,3.4167,3.4322,1154974.0
2015-06-03 09:50:00,8.88,8.9,8.84,8.88,820933.0,3.4322,3.4399,3.4167,3.4322,820933.0
2015-06-03 10:00:00,8.88,9.12,8.87,9.09,2207304.0,3.4322,3.5249,3.4283,3.5133,2207304.0
2015-06-03 10:10:00,9.1,9.1,8.99,9.0,1855630.0,3.5172,3.5172,3.4747,3.4786,1855630.0
2015-06-03 10:20:00,9.0,9.05,8.99,9.03,757505.0,3.4786,3.4979,3.4747,3.4902,757505.0
2015-06-03 10:30:00,9.03,9.08,9.01,9.06,1190050.0,3.4902,3.5095,3.4824,3.5017,1190050.0
2015-06-03 10:40:00,9.06,9.07,9.0,9.06,451865.0,3.5017,3.5056,3.4786,3.5017,451865.0
2015-06-03 10:50:00,9.06,9.07,9.03,9.06,499190.0,3.5017,3.5056,3.4902,3.5017,499190.0
2015-06-03 11:00:00,9.06,9.09,9.05,9.08,1032597.0,3.5017,3.5133,3.4979,3.5095,1032597.0
2015-06-03 11:10:00,9.09,9.09,9.06,9.09,451916.0,3.5133,3.5133,3.5017,3.5133,451916.0
2015-06-03 11:20:00,9.08,9.12,9.08,9.09,620641.0,3.5095,3.5249,3.5095,3.5133,620641.0
2015-06-03 11:30:00,9.1,9.1,9.01,9.01,518008.0,3.5172,3.5172,3.4824,3.4824,518008.0
2015-06-03 11:40:00,9.01,9.05,8.99,9.0,747868.0,3.4824,3.4979,3.4747,3.4786,747868.0
2015-06-03 11:50:00,9.0,9.01,8.96,8.99,733117.0,3.4786,3.4824,3.4631,3.4747,733117.0
2015-06-03 12:00:00,8.99,9.0,8.92,8.95,1070784.0,3.4747,3.4786,3.4476,3.4592,1070784.0
2015-06-03 12:10:00,8.95,8.95,8.89,8.94,557418.0,3.4592,3.4592,3.436,3.4554,557418.0
2015-06-03 12:20:00,8.94,8.97,8.92,8.96,470876.0,3.4554,3.467,3.4476,3.4631,470876.0
2015-06-03 12:30:00,8.96,9.02,8.93,9.01,1104789.0,3.4631,3.4863,3.4515,3.4824,1104789.0
2015-06-03 12:40:00,9.01,9.03,8.97,9.0,752176.0,3.4824,3.4902,3.467,3.4786,752176.0
2015-06-03 12:50:00,8.99,9.03,8.98,9.02,480635.0,3.4747,3.4902,3.4708,3.4863,480635.0
2015-06-03 13:00:00,9.02,9.02,8.96,8.96,302986.0,3.4863,3.4863,3.4631,3.4631,302986.0
2015-06-03 13:10:00,8.96,9.11,8.91,8.94,3741593.0,3.4631,3.5211,3.4438,3.4554,3741593.0
2015-06-03 13:20:00,8.95,8.95,8.91,8.94,615323.0,3.4592,3.4592,3.4438,3.4554,615323.0
2015-06-03 13:30:00,8.95,8.95,8.91,8.92,483959.0,3.4592,3.4592,3.4438,3.4476,483959.0
2015-06-03 13:40:00,8.92,8.95,8.91,8.94,441435.0,3.4476,3.4592,3.4438,3.4554,441435.0
2015-06-03 13:50:00,8.95,8.95,8.93,8.94,384909.0,3.4592,3.4592,3.4515,3.4554,384909.0
2015-06-03 14:00:00,8.94,8.95,8.91,8.94,722911.0,3.4554,3.4592,3.4438,3.4554,722911.0
2015-06-03 14:10:00,8.93,8.95,8.92,8.94,662025.0,3.4515,3.4592,3.4476,3.4554,662025.0
2015-06-03 14:20:00,8.94,8.95,8.92,8.93,413032.0,3.4554,3.4592,3.4476,3.4515,413032.0
2015-06-03 14:30:00,8.93,8.94,8.91,8.93,841408.0,3.4515,3.4554,3.4438,3.4515,841408.0
2015-06-03 14:40:00,8.94,8.94,8.88,8.89,623043.0,3.4554,3.4554,3.4322,3.436,623043.0
2015-06-03 14:50:00,8.89,8.9,8.87,8.89,408999.0,3.436,3.4399,3.4283,3.436,408999.0
2015-06-03 15:00:00,8.88,8.89,8.84,8.84,414381.0,3.4322,3.436,3.4167,3.4167,414381.0
2015-06-03 15:10:00,8.83,8.85,8.78,8.78,675527.0,3.4129,3.4206,3.3935,3.3935,675527.0
2015-06-03 15:20:00,8.78,8.82,8.77,8.79,672129.0,3.3935,3.409,3.3897,3.3974,672129.0
2015-06-03 15:30:00,8.79,8.85,8.78,8.84,898827.0,3.3974,3.4206,3.3935,3.4167,898827.0
2015-06-03 15:40:00,8.84,8.84,8.81,8.83,743468.0,3.4167,3.4167,3.4051,3.4129,743468.0
2015-06-03 15:50:00,8.83,8.83,8.8,8.83,1362563.0,3.4129,3.4129,3.4013,3.4129,1362563.0
2015-06-04 09:30:00,8.77,8.83,8.63,8.66,1204338.0,3.3897,3.4129,3.3356,3.3471,1204338.0
2015-06-04 09:40:00,8.65,8.72,8.6,8.69,1276379.0,3.3433,3.3703,3.324,3.3587,1276379.0
2015-06-04 09:50:00,8.69,8.78,8.67,8.73,583069.0,3.3587,3.3935,3.351,3.3742,583069.0
2015-06-04 10:00:00,8.74,8.8,8.71,8.72,611276.0,3.3781,3.4013,3.3665,3.3703,611276.0
2015-06-04 10:10:00,8.72,8.76,8.71,8.74,428068.0,3.3703,3.3858,3.3665,3.3781,428068.0
2015-06-04 10:20:00,8.74,8.75,8.67,8.67,450552.0,3.3781,3.3819,3.351,3.351,450552.0
2015-06-04 10:30:00,8.67,8.67,8.6,8.62,741576.0,3.351,3.351,3.324,3.3317,741576.0
2015-06-04 10:40:00,8.63,8.66,8.61,8.62,623070.0,3.3356,3.3471,3.3278,3.3317,623070.0
2015-06-04 10:50:00,8.62,8.63,8.56,8.58,714315.0,3.3317,3.3356,3.3085,3.3162,714315.0
2015-06-04 11:00:00,8.58,8.62,8.57,8.62,358876.0,3.3162,3.3317,3.3124,3.3317,358876.0
2015-06-04 11:10:00,8.61,8.64,8.61,8.62,558274.0,3.3278,3.3394,3.3278,3.3317,558274.0
2015-06-04 11:20:00,8.62,8.64,8.61,8.63,437865.0,3.3317,3.3394,3.3278,3.3356,437865.0
2015-06-04 11:30:00,8.63,8.64,8.58,8.59,303051.0,3.3356,3.3394,3.3162,3.3201,303051.0
2015-06-04 11:40:00,8.59,8.63,8.59,8.63,211227.0,3.3201,3.3356,3.3201,3.3356,211227.0
2015-06-04 11:50:00,8.63,8.64,8.61,8.63,181331.0,3.3356,3.3394,3.3278,3.3356,181331.0
2015-06-04 12:00:00,8.64,8.64,8.59,8.6,392345.0,3.3394,3.3394,3.3201,3.324,392345.0
2015-06-04 12:10:00,8.6,8.6,8.56,8.57,416794.0,3.324,3.324,3.3085,3.3124,416794.0
2015-06-04 12:20:00,8.56,8.57,8.53,8.55,389507.0,3.3085,3.3124,3.2969,3.3046,389507.0
2015-06-04 12:30:00,8.55,8.58,8.54,8.56,314430.0,3.3046,3.3162,3.3008,3.3085,314430.0
2015-06-04 12:40:00,8.56,8.58,8.56,8.58,201925.0,3.3085,3.3162,3.3085,3.3162,201925.0
2015-06-04 12:50:00,8.58,8.59,8.57,8.58,136056.0,3.3162,3.3201,3.3124,3.3162,136056.0
2015-06-04 13:00:00,8.58,8.58,8.57,8.57,90890.0,3.3162,3.3162,3.3124,3.3124,90890.0
2015-06-04 13:10:00,8.58,8.58,8.54,8.55,456239.0,3.3162,3.3162,3.3008,3.3046,456239.0
2015-06-04 13:20:00,8.55,8.57,8.55,8.56,156564.0,3.3046,3.3124,3.3046,3.3085,156564.0
2015-06-04 13:30:00,8.56,8.57,8.54,8.54,238436.0,3.3085,3.3124,3.3008,3.3008,238436.0
2015-06-04 13:40:00,8.54,8.55,8.54,8.54,76265.0,3.3008,3.3046,3.3008,3.3008,76265.0
2015-06-04 13:50:00,8.55,8.55,8.52,8.52,448657.0,3.3046,3.3046,3.293,3.293,448657.0
2015-06-04 14:00:00,8.53,8.55,8.52,8.54,246886.0,3.2969,3.3046,3.293,3.3008,246886.0
2015-06-04 14:10:00,8.55,8.56,8.54,8.54,278386.0,3.3046,3.3085,3.3008,3.3008,278386.0
2015-06-04 14:20:00,8.54,8.55,8.53,8.53,338185.0,3.3008,3.3046,3.2969,3.2969,338185.0
2015-06-04 14:30:00,8.53,8.54,8.53,8.53,147723.0,3.2969,3.3008,3.2969,3.2969,147723.0
2015-06-04 14:40:00,8.53,8.56,8.53,8.53,415898.0,3.2969,3.3085,3.2969,3.2969,415898.0
2015-06-04 14:50:00,8.54,8.55,8.53,8.55,183196.0,3.3008,3.3046,3.2969,3.3046,183196.0
2015-06-04 15:00:00,8.55,8.56,8.54,8.54,155161.0,3.3046,3.3085,3.3008,3.3008,155161.0
2015-06-04 15:10:00,8.55,8.55,8.53,8.55,228904.0,3.3046,3.3046,3.2969,3.3046,228904.0
2015-06-04 15:20:00,8.55,8.58,8.54,8.58,267390.0,3.3046,3.3162,3.3008,3.3162,267390.0
2015-06-04 15:30:00,8.58,8.58,8.56,8.56,633975.0,3.3162,3.3162,3.3085,3.3085,633975.0
2015-06-04 15:40:00,8.57,8.59,8.56,8.58,798672.0,3.3124,3.3201,3.3085,3.3162,798672.0
2015-06-04 15:50:00,8.59,8.59,8.53,8.54,1907480.0,3.3201,3.3201,3.2969,3.3008,1907480.0
2015-06-05 09:30:00,8.51,8.53,8.42,8.46,1477176.0,3.2892,3.2969,3.2544,3.2698,1477176.0
2015-06-05 09:40:00,8.46,8.53,8.44,8.51,1400847.0,3.2698,3.2969,3.2621,3.2892,1400847.0
2015-06-05 09:50:00,8.51,8.62,8.51,8.62,807243.0,3.2892,3.3317,3.2892,3.3317,807243.0
2015-06-05 10:00:00,8.62,8.75,8.61,8.74,1362204.0,3.3317,3.3819,3.3278,3.3781,1362204.0
2015-06-05 10:10:00,8.75,8.75,8.63,8.69,818759.0,3.3819,3.3819,3.3356,3.3587,818759.0
2015-06-05 10:20:00,8.69,8.74,8.68,8.72,668615.0,3.3587,3.3781,3.3549,3.3703,668615.0
2015-06-05 10:30:00,8.72,8.75,8.7,8.71,1038202.0,3.3703,3.3819,3.3626,3.3665,1038202.0
2015-06-05 10:40:00,8.7,8.72,8.62,8.62,525393.0,3.3626,3.3703,3.3317,3.3317,525393.0
2015-06-05 10:50:00,8.63,8.68,8.62,8.65,446798.0,3.3356,3.3549,3.3317,3.3433,446798.0
2015-06-05 11:00:00,8.65,8.68,8.63,8.64,420696.0,3.3433,3.3549,3.3356,3.3394,420696.0
2015-06-05 11:10:00,8.64,8.65,8.57,8.6,539633.0,3.3394,3.3433,3.3124,3.324,539633.0
2015-06-05 11:20:00,8.59,8.6,8.56,8.57,330295.0,3.3201,3.324,3.3085,3.3124,330295.0
2015-06-05 11:30:00,8.56,8.57,8.53,8.54,247744.0,3.3085,3.3124,3.2969,3.3008,247744.0
2015-06-05 11:40:00,8.53,8.54,8.51,8.52,389717.0,3.2969,3.3008,3.2892,3.293,389717.0
2015-06-05 11:50:00,8.52,8.52,8.47,8.49,853427.0,3.293,3.293,3.2737,3.2814,853427.0
2015-06-05 12:00:00,8.49,8.52,8.49,8.52,252590.0,3.2814,3.293,3.2814,3.293,252590.0
2015-06-05 12:10:00,8.52,8.55,8.51,8.54,310903.0,3.293,3.3046,3.2892,3.3008,310903.0
2015-06-05 12:20:00,8.54,8.56,8.5,8.51,293082.0,3.3008,3.3085,3.2853,3.2892,293082.0
2015-06-05 12:30:00,8.51,8.53,8.5,8.52,136883.0,3.2892,3.2969,3.2853,3.293,136883.0
2015-06-05 12:40:00,8.53,8.57,8.5,8.56,256861.0,3.2969,3.3124,3.2853,3.3085,256861.0
2015-06-05 12:50:00,8.56,8.56,8.54,8.56,175310.0,3.3085,3.3085,3.3008,3.3085,175310.0
2015-06-05 13:00:00,8.56,8.58,8.55,8.57,277672.0,3.3085,3.3162,3.3046,3.3124,277672.0
2015-06-05 13:10:00,8.56,8.57,8.51,8.56,435621.0,3.3085,3.3124,3.2892,3.3085,435621.0
2015-06-05 13:20:00,8.55,8.57,8.54,8.55,418917.0,3.3046,3.3124,3.3008,3.3046,418917.0
2015-06-05 13:30:00,8.55,8.56,8.52,8.54,118762.0,3.3046,3.3085,3.293,3.3008,118762.0
2015-06-05 13:40:00,8.54,8.54,8.5,8.52,190193.0,3.3008,3.3008,3.2853,3.293,190193.0
2015-06-05 13:50:00,8.52,8.53,8.51,8.52,197864.0,3.293,3.2969,3.2892,3.293,197864.0
2015-06-05 14:00:00,8.52,8.53,8.51,8.53,326678.0,3.293,3.2969,3.2892,3.2969,326678.0
2015-06-05 14:10:00,8.53,8.56,8.53,8.56,212942.0,3.2969,3.3085,3.2969,3.3085,212942.0
2015-06-05 14:20:00,8.56,8.58,8.55,8.58,344502.0,3.3085,3.3162,3.3046,3.3162,344502.0
2015-06-05 14:30:00,8.58,8.61,8.57,8.59,402723.0,3.3162,3.3278,3.3124,3.3201,402723.0
2015-06-05 14:40:00,8.59,8.61,8.57,8.59,410908.0,3.3201,3.3278,3.3124,3.3201,410908.0
2015-06-05 14:50:00,8.59,8.6,8.58,8.6,513620.0,3.3201,3.324,3.3162,3.324,513620.0
2015-06-05 15:00:00,8.6,8.61,8.59,8.59,309915.0,3.324,3.3278,3.3201,3.3201,309915.0
2015-06-05 15:10:00,8.6,8.61,8.59,8.61,334160.0,3.324,3.3278,3.3201,3.3278,334160.0
2015-06-05 15:20:00,8.61,8.61,8.6,8.61,87563.0,3.3278,3.3278,3.324,3.3278,87563.0
2015-06-05 15:30:00,8.61,8.63,8.59,8.61,527688.0,3.3278,3.3356,3.3201,3.3278,527688.0
2015-06-05 15:40:00,8.6,8.61,8.59,8.6,504239.0,3.324,3.3278,3.3201,3.324,504239.0
2015-06-05 15:50:00,8.61,8.62,8.6,8.61,814873.0,3.3278,3.3317,3.324,3.3278,814873.0
2015-06-08 09:30:00,8.65,8.69,8.64,8.65,1021660.0,3.3433,3.3587,3.3394,3.3433,1021660.0
2015-06-08 09:40:00,8.65,8.73,8.64,8.73,1321079.0,3.3433,3.3742,3.3394,3.3742,1321079.0
2015-06-08 09:50:00,8.73,8.76,8.7,8.75,1007811.0,3.3742,3.3858,3.3626,3.3819,1007811.0
2015-06-08 10:00:00,8.75,8.79,8.73,8.77,672660.0,3.3819,3.3974,3.3742,3.3897,672660.0
2015-06-08 10:10:00,8.77,8.78,8.71,8.73,541995.0,3.3897,3.3935,3.3665,3.3742,541995.0
2015-06-08 10:20:00,8.72,8.76,8.72,8.73,437790.0,3.3703,3.3858,3.3703,3.3742,437790.0
2015-06-08 10:30:00,8.73,8.74,8.72,8.72,258169.0,3.3742,3.3781,3.3703,3.3703,258169.0
2015-06-08 10:40:00,8.73,8.74,8.72,8.73,267908.0,3.3742,3.3781,3.3703,3.3742,267908.0
2015-06-08 10:50:00,8.73,8.74,8.72,8.73,198049.0,3.3742,3.3781,3.3703,3.3742,198049.0
2015-06-08 11:00:00,8.74,8.74,8.71,8.72,211824.0,3.3781,3.3781,3.3665,3.3703,211824.0
2015-06-08 11:10:00,8.73,8.77,8.72,8.77,211453.0,3.3742,3.3897,3.3703,3.3897,211453.0
2015-06-08 11:20:00,8.76,8.8,8.76,8.78,244860.0,3.3858,3.4013,3.3858,3.3935,244860.0
2015-06-08 11:30:00,8.78,8.79,8.77,8.78,160529.0,3.3935,3.3974,3.3897,3.3935,160529.0
2015-06-08 11:40:00,8.78,8.78,8.74,8.78,229989.0,3.3935,3.3935,3.3781,3.3935,229989.0
2015-06-08 11:50:00,8.78,8.78,8.76,8.78,231816.0,3.3935,3.3935,3.3858,3.3935,231816.0
2015-06-08 12:00:00,8.78,8.79,8.77,8.77,147411.0,3.3935,3.3974,3.3897,3.3897,147411.0
2015-06-08 12:10:00,8.77,8.78,8.76,8.78,245680.0,3.3897,3.3935,3.3858,3.3935,245680.0
2015-06-08 12:20:00,8.78,8.78,8.75,8.76,213039.0,3.3935,3.3935,3.3819,3.3858,213039.0
2015-06-08 12:30:00,8.75,8.77,8.75,8.76,336716.0,3.3819,3.3897,3.3819,3.3858,336716.0
2015-06-08 12:40:00,8.76,8.77,8.75,8.77,176768.0,3.3858,3.3897,3.3819,3.3897,176768.0
2015-06-08 12:50:00,8.77,8.77,8.75,8.77,195478.0,3.3897,3.3897,3.3819,3.3897,195478.0
2015-06-08 13:00:00,8.77,8.79,8.76,8.78,187580.0,3.3897,3.3974,3.3858,3.3935,187580.0
2015-06-08 13:10:00,8.79,8.81,8.78,8.79,367574.0,3.3974,3.4051,3.3935,3.3974,367574.0
2015-06-08 13:20:00,8.79,8.8,8.78,8.79,113608.0,3.3974,3.4013,3.3935,3.3974,113608.0
2015-06-08 13:30:00,8.8,8.81,8.78,8.8,456577.0,3.4013,3.4051,3.3935,3.4013,456577.0
2015-06-08 13:40:00,8.79,8.8,8.75,8.77,575186.0,3.3974,3.4013,3.3819,3.3897,575186.0
2015-06-08 13:50:00,8.77,8.78,8.76,8.78,254693.0,3.3897,3.3935,3.3858,3.3935,254693.0
2015-06-08 14:00:00,8.78,8.79,8.76,8.78,170297.0,3.3935,3.3974,3.3858,3.3935,170297.0
2015-06-08 14:10:00,8.78,8.79,8.76,8.77,248684.0,3.3935,3.3974,3.3858,3.3897,248684.0
2015-06-08 14:20:00,8.77,8.78,8.76,8.78,166845.0,3.3897,3.3935,3.3858,3.3935,166845.0
2015-06-08 14:30:00,8.78,8.79,8.76,8.78,377630.0,3.3935,3.3974,3.3858,3.3935,377630.0
2015-06-08 14:40:00,8.78,8.78,8.76,8.77,135102.0,3.3935,3.3935,3.3858,3.3897,135102.0
2015-06-08 14:50:00,8.77,8.78,8.76,8.77,211271.0,3.3897,3.3935,3.3858,3.3897,211271.0
2015-06-08 15:00:00,8.77,8.78,8.76,8.77,413200.0,3.3897,3.3935,3.3858,3.3897,413200.0
2015-06-08 15:10:00,8.77,8.78,8.76,8.78,180443.0,3.3897,3.3935,3.3858,3.3935,180443.0
2015-06-08 15:20:00,8.78,8.8,8.77,8.79,598744.0,3.3935,3.4013,3.3897,3.3974,598744.0
2015-06-08 15:30:00,8.79,8.81,8.78,8.8,590382.0,3.3974,3.4051,3.3935,3.4013,590382.0
2015-06-08 15:40:00,8.81,8.82,8.79,8.81,874856.0,3.4051,3.409,3.3974,3.4051,874856.0
2015-06-08 15:50:00,8.8,8.81,8.79,8.81,1442964.0,3.4013,3.4051,3.3974,3.4051,1442964.0
2015-06-09 09:30:00,8.92,9.08,8.92,9.03,3098681.0,3.4476,3.5095,3.4476,3.4902,3098681.0
2015-06-09 09:40:00,9.04,9.16,9.03,9.12,2317550.0,3.494,3.5404,3.4902,3.5249,2317550.0
2015-06-09 09:50:00,9.12,9.15,9.09,9.11,1461203.0,3.5249,3.5365,3.5133,3.5211,1461203.0
2015-06-09 10:00:00,9.11,9.15,9.09,9.11,983981.0,3.5211,3.5365,3.5133,3.5211,983981.0
2015-06-09 10:10:00,9.11,9.13,9.09,9.11,1462258.0,3.5211,3.5288,3.5133,3.5211,1462258.0
2015-06-09 10:20:00,9.11,9.11,9.09,9.1,750601.0,3.5211,3.5211,3.5133,3.5172,750601.0
2015-06-09 10:30:00,9.1,9.17,9.1,9.17,1104835.0,3.5172,3.5443,3.5172,3.5443,1104835.0
2015-06-09 10:40:00,9.17,9.18,9.12,9.13,580779.0,3.5443,3.5481,3.5249,3.5288,580779.0
2015-06-09 10:50:00,9.13,9.14,9.12,9.13,266886.0,3.5288,3.5327,3.5249,3.5288,266886.0
2015-06-09 11:00:00,9.13,9.21,9.12,9.19,939146.0,3.5288,3.5597,3.5249,3.552,939146.0
2015-06-09 11:10:00,9.18,9.19,9.14,9.16,349772.0,3.5481,3.552,3.5327,3.5404,349772.0
2015-06-09 11:20:00,9.16,9.16,9.14,9.14,288094.0,3.5404,3.5404,3.5327,3.5327,288094.0
2015-06-09 11:30:00,9.14,9.18,9.14,9.17,688767.0,3.5327,3.5481,3.5327,3.5443,688767.0
2015-06-09 11:40:00,9.18,9.2,9.16,9.17,541793.0,3.5481,3.5559,3.5404,3.5443,541793.0
2015-06-09 11:50:00,9.17,9.18,9.16,9.18,185028.0,3.5443,3.5481,3.5404,3.5481,185028.0
2015-06-09 12:00:00,9.18,9.2,9.16,9.2,461272.0,3.5481,3.5559,3.5404,3.5559,461272.0
2015-06-09 12:10:00,9.19,9.2,9.18,9.2,253572.0,3.552,3.5559,3.5481,3.5559,253572.0
2015-06-09 12:20:00,9.2,9.2,9.17,9.18,518015.0,3.5559,3.5559,3.5443,3.5481,518015.0
2015-06-09 12:30:00,9.18,9.19,9.17,9.18,376921.0,3.5481,3.552,3.5443,3.5481,376921.0
2015-06-09 12:40:00,9.17,9.18,9.14,9.15,363297.0,3.5443,3.5481,3.5327,3.5365,363297.0
2015-06-09 12:50:00,9.15,9.16,9.14,9.15,485491.0,3.5365,3.5404,3.5327,3.5365,485491.0
2015-06-09 13:00:00,9.15,9.16,9.11,9.11,459863.0,3.5365,3.5404,3.5211,3.5211,459863.0
2015-06-09 13:10:00,9.11,9.13,9.11,9.12,151660.0,3.5211,3.5288,3.5211,3.5249,151660.0
2015-06-09 13:20:00,9.12,9.13,9.11,9.13,111407.0,3.5249,3.5288,3.5211,3.5288,111407.0
2015-06-09 13:30:00,9.13,9.13,9.11,9.12,171428.0,3.5288,3.5288,3.5211,3.5249,171428.0
2015-06-09 13:40:00,9.12,9.12,9.09,9.09,251284.0,3.5249,3.5249,3.5133,3.5133,251284.0
2015-06-09 13:50:00,9.09,9.1,9.05,9.05,777481.0,3.5133,3.5172,3.4979,3.4979,777481.0
2015-06-09 14:00:00,9.05,9.07,9.02,9.03,679080.0,3.4979,3.5056,3.4863,3.4902,679080.0
2015-06-09 14:10:00,9.03,9.09,9.03,9.09,950747.0,3.4902,3.5133,3.4902,3.5133,950747.0
2015-06-09 14:20:00,9.08,9.09,9.06,9.08,332199.0,3.5095,3.5133,3.5017,3.5095,332199.0
2015-06-09 14:30:00,9.08,9.08,9.04,9.07,157077.0,3.5095,3.5095,3.494,3.5056,157077.0
2015-06-09 14:40:00,9.07,9.08,9.06,9.07,91812.0,3.5056,3.5095,3.5017,3.5056,91812.0
2015-06-09 14:50:00,9.07,9.08,9.05,9.07,215836.0,3.5056,3.5095,3.4979,3.5056,215836.0
2015-06-09 15:00:00,9.07,9.07,9.05,9.07,112921.0,3.5056,3.5056,3.4979,3.5056,112921.0
2015-06-09 15:10:00,9.07,9.08,9.06,9.08,252747.0,3.5056,3.5095,3.5017,3.5095,252747.0
2015-06-09 15:20:00,9.08,9.08,9.04,9.05,544192.0,3.5095,3.5095,3.494,3.4979,544192.0
2015-06-09 15:30:00,9.05,9.07,9.04,9.05,596790.0,3.4979,3.5056,3.494,3.4979,596790.0
2015-06-09 15:40:00,9.05,9.07,9.04,9.06,631148.0,3.4979,3.5056,3.494,3.5017,631148.0
2015-06-09 15:50:00,9.07,9.07,9.04,9.05,1334386.0,3.5056,3.5056,3.494,3.4979,1334386.0
2015-06-10 09:30:00,9.37,9.44,9.29,9.36,3094650.0,3.6216,3.6486,3.5906,3.6177,3094650.0
2015-06-10 09:40:00,9.35,9.38,9.31,9.32,1154121.0,3.6138,3.6254,3.5984,3.6022,1154121.0
2015-06-10 09:50:00,9.32,9.38,9.31,9.35,880214.0,3.6022,3.6254,3.5984,3.6138,880214.0
2015-06-10 10:00:00,9.35,9.36,9.3,9.33,980834.0,3.6138,3.6177,3.5945,3.6061,980834.0
2015-06-10 10:10:00,9.33,9.35,9.27,9.32,1159522.0,3.6061,3.6138,3.5829,3.6022,1159522.0
2015-06-10 10:20:00,9.33,9.33,9.28,9.3,195138.0,3.6061,3.6061,3.5868,3.5945,195138.0
2015-06-10 10:30:00,9.3,9.33,9.25,9.25,766093.0,3.5945,3.6061,3.5752,3.5752,766093.0
2015-06-10 10:40:00,9.25,9.31,9.24,9.25,800352.0,3.5752,3.5984,3.5713,3.5752,800352.0
2015-06-10 10:50:00,9.26,9.29,9.25,9.28,502965.0,3.5791,3.5906,3.5752,3.5868,502965.0
2015-06-10 11:00:00,9.27,9.3,9.27,9.3,380639.0,3.5829,3.5945,3.5829,3.5945,380639.0
2015-06-10 11:10:00,9.29,9.38,9.29,9.35,750274.0,3.5906,3.6254,3.5906,3.6138,750274.0
2015-06-10 11:20:00,9.36,9.38,9.35,9.36,412245.0,3.6177,3.6254,3.6138,3.6177,412245.0
2015-06-10 11:30:00,9.37,9.37,9.34,9.35,356451.0,3.6216,3.6216,3.61,3.6138,356451.0
2015-06-10 11:40:00,9.35,9.36,9.29,9.29,599627.0,3.6138,3.6177,3.5906,3.5906,599627.0
2015-06-10 11:50:00,9.3,9.3,9.25,9.25,439890.0,3.5945,3.5945,3.5752,3.5752,439890.0
2015-06-10 12:00:00,9.26,9.26,9.2,9.24,587442.0,3.5791,3.5791,3.5559,3.5713,587442.0
2015-06-10 12:10:00,9.24,9.24,9.2,9.21,567067.0,3.5713,3.5713,3.5559,3.5597,567067.0
2015-06-10 12:20:00,9.2,9.27,9.2,9.26,342102.0,3.5559,3.5829,3.5559,3.5791,342102.0
2015-06-10 12:30:00,9.26,9.27,9.24,9.26,405504.0,3.5791,3.5829,3.5713,3.5791,405504.0
2015-06-10 12:40:00,9.25,9.26,9.24,9.25,208763.0,3.5752,3.5791,3.5713,3.5752,208763.0
2015-06-10 12:50:00,9.25,9.3,9.25,9.27,418767.0,3.5752,3.5945,3.5752,3.5829,418767.0
2015-06-10 13:00:00,9.27,9.28,9.24,9.25,322743.0,3.5829,3.5868,3.5713,3.5752,322743.0
2015-06-10 13:10:00,9.25,9.25,9.24,9.24,133420.0,3.5752,3.5752,3.5713,3.5713,133420.0
2015-06-10 13:20:00,9.25,9.25,9.18,9.21,596838.0,3.5752,3.5752,3.5481,3.5597,596838.0
2015-06-10 13:30:00,9.21,9.22,9.19,9.21,195938.0,3.5597,3.5636,3.552,3.5597,195938.0
2015-06-10 13:40:00,9.2,9.2,9.14,9.14,450506.0,3.5559,3.5559,3.5327,3.5327,450506.0
2015-06-10 13:50:00,9.14,9.16,9.11,9.16,390472.0,3.5327,3.5404,3.5211,3.5404,390472.0
2015-06-10 14:00:00,9.16,9.17,9.11,9.13,530558.0,3.5404,3.5443,3.5211,3.5288,530558.0
2015-06-10 14:10:00,9.12,9.14,9.11,9.14,543343.0,3.5249,3.5327,3.5211,3.5327,543343.0
2015-06-10 14:20:00,9.14,9.17,9.13,9.13,901157.0,3.5327,3.5443,3.5288,3.5288,901157.0
2015-06-10 14:30:00,9.13,9.15,9.12,9.13,246542.0,3.5288,3.5365,3.5249,3.5288,246542.0
2015-06-10 14:40:00,9.12,9.13,9.08,9.09,682786.0,3.5249,3.5288,3.5095,3.5133,682786.0
2015-06-10 14:50:00,9.09,9.11,9.08,9.09,363979.0,3.5133,3.5211,3.5095,3.5133,363979.0
2015-06-10 15:00:00,9.1,9.11,9.09,9.11,206393.0,3.5172,3.5211,3.5133,3.5211,206393.0
2015-06-10 15:10:00,9.1,9.11,9.05,9.05,616976.0,3.5172,3.5211,3.4979,3.4979,616976.0
2015-06-10 15:20:00,9.06,9.1,9.05,9.08,602614.0,3.5017,3.5172,3.4979,3.5095,602614.0
2015-06-10 15:30:00,9.09,9.09,9.05,9.09,956636.0,3.5133,3.5133,3.4979,3.5133,956636.0
2015-06-10 15:40:00,9.09,9.12,9.08,9.11,637797.0,3.5133,3.5249,3.5095,3.5211,637797.0
2015-06-10 15:50:00,9.11,9.14,9.1,9.13,2220591.0,3.5211,3.5327,3.5172,3.5288,2220591.0
2015-06-11 09:30:00,8.96,9.0,8.9,8.94,2403205.0,3.4631,3.4786,3.4399,3.4554,2403205.0
2015-06-11 09:40:00,8.94,8.98,8.89,8.95,1528512.0,3.4554,3.4708,3.436,3.4592,1528512.0
2015-06-11 09:50:00,8.95,8.96,8.9,8.92,789609.0,3.4592,3.4631,3.4399,3.4476,789609.0
2015-06-11 10:00:00,8.93,8.97,8.92,8.96,762521.0,3.4515,3.467,3.4476,3.4631,762521.0
2015-06-11 10:10:00,8.96,9.03,8.95,8.99,839763.0,3.4631,3.4902,3.4592,3.4747,839763.0
2015-06-11 10:20:00,8.99,9.05,8.98,9.05,468008.0,3.4747,3.4979,3.4708,3.4979,468008.0
2015-06-11 10:30:00,9.05,9.05,8.91,8.94,1027575.0,3.4979,3.4979,3.4438,3.4554,1027575.0
2015-06-11 10:40:00,8.93,8.95,8.9,8.91,1545364.0,3.4515,3.4592,3.4399,3.4438,1545364.0
2015-06-11 10:50:00,8.91,8.95,8.9,8.94,1245937.0,3.4438,3.4592,3.4399,3.4554,1245937.0
2015-06-11 11:00:00,8.94,8.97,8.93,8.97,895004.0,3.4554,3.467,3.4515,3.467,895004.0
2015-06-11 11:10:00,8.97,8.97,8.94,8.96,593826.0,3.467,3.467,3.4554,3.4631,593826.0
2015-06-11 11:20:00,8.96,8.98,8.94,8.97,257203.0,3.4631,3.4708,3.4554,3.467,257203.0
2015-06-11 11:30:00,8.97,8.98,8.95,8.97,374292.0,3.467,3.4708,3.4592,3.467,374292.0
2015-06-11 11:40:00,8.96,8.97,8.95,8.97,196999.0,3.4631,3.467,3.4592,3.467,196999.0
2015-06-11 11:50:00,8.97,9.0,8.96,9.0,148538.0,3.467,3.4786,3.4631,3.4786,148538.0
2015-06-11 12:00:00,9.0,9.02,8.99,9.01,356942.0,3.4786,3.4863,3.4747,3.4824,356942.0
2015-06-11 12:10:00,9.01,9.02,8.99,9.01,227454.0,3.4824,3.4863,3.4747,3.4824,227454.0
2015-06-11 12:20:00,9.01,9.01,9.0,9.0,97238.0,3.4824,3.4824,3.4786,3.4786,97238.0
2015-06-11 12:30:00,9.0,9.05,9.0,9.03,843533.0,3.4786,3.4979,3.4786,3.4902,843533.0
2015-06-11 12:40:00,9.03,9.04,9.02,9.03,138826.0,3.4902,3.494,3.4863,3.4902,138826.0
2015-06-11 12:50:00,9.03,9.04,9.02,9.04,150962.0,3.4902,3.494,3.4863,3.494,150962.0
2015-06-11 13:00:00,9.04,9.05,9.03,9.04,227180.0,3.494,3.4979,3.4902,3.494,227180.0
2015-06-11 13:10:00,9.04,9.05,9.03,9.04,234656.0,3.494,3.4979,3.4902,3.494,234656.0
2015-06-11 13:20:00,9.04,9.06,9.03,9.04,485532.0,3.494,3.5017,3.4902,3.494,485532.0
2015-06-11 13:30:00,9.03,9.04,9.02,9.02,90603.0,3.4902,3.494,3.4863,3.4863,90603.0
2015-06-11 13:40:00,9.03,9.04,9.02,9.02,193324.0,3.4902,3.494,3.4863,3.4863,193324.0
2015-06-11 13:50:00,9.02,9.05,9.01,9.04,227543.0,3.4863,3.4979,3.4824,3.494,227543.0
2015-06-11 14:00:00,9.04,9.05,9.02,9.05,85064.0,3.494,3.4979,3.4863,3.4979,85064.0
2015-06-11 14:10:00,9.05,9.05,9.03,9.04,240048.0,3.4979,3.4979,3.4902,3.494,240048.0
2015-06-11 14:20:00,9.05,9.08,9.04,9.05,371758.0,3.4979,3.5095,3.494,3.4979,371758.0
2015-06-11 14:30:00,9.05,9.08,9.05,9.07,416704.0,3.4979,3.5095,3.4979,3.5056,416704.0
2015-06-11 14:40:00,9.07,9.09,9.05,9.09,260863.0,3.5056,3.5133,3.4979,3.5133,260863.0
2015-06-11 14:50:00,9.08,9.09,9.08,9.09,111447.0,3.5095,3.5133,3.5095,3.5133,111447.0
2015-06-11 15:00:00,9.09,9.13,9.08,9.11,481303.0,3.5133,3.5288,3.5095,3.5211,481303.0
2015-06-11 15:10:00,9.12,9.12,9.1,9.11,315582.0,3.5249,3.5249,3.5172,3.5211,315582.0
2015-06-11 15:20:00,9.11,9.11,9.09,9.1,229213.0,3.5211,3.5211,3.5133,3.5172,229213.0
2015-06-11 15:30:00,9.09,9.11,9.09,9.11,207412.0,3.5133,3.5211,3.5133,3.5211,207412.0
2015-06-11 15:40:00,9.11,9.14,9.1,9.13,550524.0,3.5211,3.5327,3.5172,3.5288,550524.0
2015-06-11 15:50:00,9.13,9.15,9.11,9.15,1997074.0,3.5288,3.5365,3.5211,3.5365,1997074.0
2015-06-12 09:30:00,9.06,9.1,9.05,9.09,1350049.0,3.5017,3.5172,3.4979,3.5133,1350049.0
2015-06-12 09:40:00,9.1,9.17,9.08,9.13,1592478.0,3.5172,3.5443,3.5095,3.5288,1592478.0
2015-06-12 09:50:00,9.12,9.13,9.09,9.11,797064.0,3.5249,3.5288,3.5133,3.5211,797064.0
2015-06-12 10:00:00,9.11,9.12,9.04,9.08,1003260.0,3.5211,3.5249,3.494,3.5095,1003260.0
2015-06-12 10:10:00,9.08,9.1,9.06,9.08,403852.0,3.5095,3.5172,3.5017,3.5095,403852.0
2015-06-12 10:20:00,9.08,9.1,9.07,9.09,574680.0,3.5095,3.5172,3.5056,3.5133,574680.0
2015-06-12 10:30:00,9.09,9.1,9.06,9.09,476855.0,3.5133,3.5172,3.5017,3.5133,476855.0
2015-06-12 10:40:00,9.1,9.13,9.09,9.11,259610.0,3.5172,3.5288,3.5133,3.5211,259610.0
2015-06-12 10:50:00,9.11,9.13,9.09,9.1,215944.0,3.5211,3.5288,3.5133,3.5172,215944.0
2015-06-12 11:00:00,9.1,9.11,9.06,9.07,901251.0,3.5172,3.5211,3.5017,3.5056,901251.0
2015-06-12 11:10:00,9.08,9.1,9.07,9.08,422626.0,3.5095,3.5172,3.5056,3.5095,422626.0
2015-06-12 11:20:00,9.07,9.09,9.06,9.07,472068.0,3.5056,3.5133,3.5017,3.5056,472068.0
2015-06-12 11:30:00,9.07,9.09,9.05,9.06,396377.0,3.5056,3.5133,3.4979,3.5017,396377.0
2015-06-12 11:40:00,9.06,9.11,9.05,9.1,548974.0,3.5017,3.5211,3.4979,3.5172,548974.0
2015-06-12 11:50:00,9.1,9.11,9.09,9.1,101319.0,3.5172,3.5211,3.5133,3.5172,101319.0
2015-06-12 12:00:00,9.1,9.14,9.09,9.11,520353.0,3.5172,3.5327,3.5133,3.5211,520353.0
2015-06-12 12:10:00,9.1,9.13,9.08,9.1,391672.0,3.5172,3.5288,3.5095,3.5172,391672.0
2015-06-12 12:20:00,9.1,9.11,9.1,9.11,57100.0,3.5172,3.5211,3.5172,3.5211,57100.0
2015-06-12 12:30:00,9.11,9.11,9.07,9.09,119994.0,3.5211,3.5211,3.5056,3.5133,119994.0
2015-06-12 12:40:00,9.09,9.09,9.06,9.07,148230.0,3.5133,3.5133,3.5017,3.5056,148230.0
2015-06-12 12:50:00,9.07,9.08,9.05,9.06,211380.0,3.5056,3.5095,3.4979,3.5017,211380.0
2015-06-12 13:00:00,9.06,9.09,9.05,9.08,198486.0,3.5017,3.5133,3.4979,3.5095,198486.0
2015-06-12 13:10:00,9.07,9.08,9.05,9.07,162387.0,3.5056,3.5095,3.4979,3.5056,162387.0
2015-06-12 13:20:00,9.07,9.08,9.05,9.08,184598.0,3.5056,3.5095,3.4979,3.5095,184598.0
2015-06-12 13:30:00,9.08,9.09,9.06,9.07,136348.0,3.5095,3.5133,3.5017,3.5056,136348.0
2015-06-12 13:40:00,9.06,9.07,9.05,9.07,144906.0,3.5017,3.5056,3.4979,3.5056,144906.0
2015-06-12 13:50:00,9.07,9.09,9.06,9.09,88056.0,3.5056,3.5133,3.5017,3.5133,88056.0
2015-06-12 14:00:00,9.09,9.11,9.07,9.09,255902.0,3.5133,3.5211,3.5056,3.5133,255902.0
2015-06-12 14:10:00,9.09,9.11,9.08,9.09,158247.0,3.5133,3.5211,3.5095,3.5133,158247.0
2015-06-12 14:20:00,9.08,9.09,9.07,9.08,93837.0,3.5095,3.5133,3.5056,3.5095,93837.0
2015-06-12 14:30:00,9.08,9.1,9.07,9.09,255780.0,3.5095,3.5172,3.5056,3.5133,255780.0
2015-06-12 14:40:00,9.09,9.09,9.07,9.08,123252.0,3.5133,3.5133,3.5056,3.5095,123252.0
2015-06-12 14:50:00,9.09,9.1,9.07,9.07,176141.0,3.5133,3.5172,3.5056,3.5056,176141.0
2015-06-12 15:00:00,9.07,9.09,9.07,9.07,126233.0,3.5056,3.5133,3.5056,3.5056,126233.0
2015-06-12 15:10:00,9.07,9.09,9.07,9.08,175486.0,3.5056,3.5133,3.5056,3.5095,175486.0
2015-06-12 15:20:00,9.07,9.1,9.07,9.1,171231.0,3.5056,3.5172,3.5056,3.5172,171231.0
2015-06-12 15:30:00,9.1,9.13,9.09,9.11,520503.0,3.5172,3.5288,3.5133,3.5211,520503.0
2015-06-12 15:40:00,9.11,9.12,9.09,9.12,499758.0,3.5211,3.5249,3.5133,3.5249,499758.0
2015-06-12 15:50:00,9.11,9.13,9.09,9.09,1368197.0,3.5211,3.5288,3.5133,3.5133,1368197.0
2015-06-15 09:30:00,9.1,9.14,9.06,9.12,1419599.0,3.5172,3.5327,3.5017,3.5249,1419599.0
2015-06-15 09:40:00,9.11,9.17,9.07,9.13,849640.0,3.5211,3.5443,3.5056,3.5288,849640.0
2015-06-15 09:50:00,9.13,9.15,9.11,9.14,298392.0,3.5288,3.5365,3.5211,3.5327,298392.0
2015-06-15 10:00:00,9.14,9.18,9.14,9.17,730671.0,3.5327,3.5481,3.5327,3.5443,730671.0
2015-06-15 10:10:00,9.17,9.19,9.15,9.19,418116.0,3.5443,3.552,3.5365,3.552,418116.0
2015-06-15 10:20:00,9.18,9.19,9.17,9.19,300070.0,3.5481,3.552,3.5443,3.552,300070.0
2015-06-15 10:30:00,9.19,9.2,9.18,9.2,381966.0,3.552,3.5559,3.5481,3.5559,381966.0
2015-06-15 10:40:00,9.19,9.22,9.19,9.21,581529.0,3.552,3.5636,3.552,3.5597,581529.0
2015-06-15 10:50:00,9.22,9.24,9.21,9.23,639667.0,3.5636,3.5713,3.5597,3.5675,639667.0
2015-06-15 11:00:00,9.23,9.26,9.22,9.26,459991.0,3.5675,3.5791,3.5636,3.5791,459991.0
2015-06-15 11:10:00,9.25,9.26,9.2,9.21,517989.0,3.5752,3.5791,3.5559,3.5597,517989.0
2015-06-15 11:20:00,9.21,9.22,9.2,9.21,459800.0,3.5597,3.5636,3.5559,3.5597,459800.0
2015-06-15 11:30:00,9.21,9.26,9.21,9.25,380631.0,3.5597,3.5791,3.5597,3.5752,380631.0
2015-06-15 11:40:00,9.25,9.25,9.21,9.22,256311.0,3.5752,3.5752,3.5597,3.5636,256311.0
2015-06-15 11:50:00,9.22,9.24,9.21,9.24,316994.0,3.5636,3.5713,3.5597,3.5713,316994.0
2015-06-15 12:00:00,9.24,9.25,9.22,9.23,290234.0,3.5713,3.5752,3.5636,3.5675,290234.0
2015-06-15 12:10:00,9.24,9.25,9.21,9.25,409809.0,3.5713,3.5752,3.5597,3.5752,409809.0
2015-06-15 12:20:00,9.25,9.25,9.21,9.23,328770.0,3.5752,3.5752,3.5597,3.5675,328770.0
2015-06-15 12:30:00,9.23,9.24,9.22,9.22,278158.0,3.5675,3.5713,3.5636,3.5636,278158.0
2015-06-15 12:40:00,9.22,9.23,9.22,9.23,48239.0,3.5636,3.5675,3.5636,3.5675,48239.0
2015-06-15 12:50:00,9.23,9.23,9.22,9.22,125807.0,3.5675,3.5675,3.5636,3.5636,125807.0
2015-06-15 13:00:00,9.23,9.24,9.22,9.24,86086.0,3.5675,3.5713,3.5636,3.5713,86086.0
2015-06-15 13:10:00,9.24,9.24,9.22,9.22,123765.0,3.5713,3.5713,3.5636,3.5636,123765.0
2015-06-15 13:20:00,9.22,9.23,9.2,9.21,163649.0,3.5636,3.5675,3.5559,3.5597,163649.0
2015-06-15 13:30:00,9.21,9.21,9.2,9.2,173459.0,3.5597,3.5597,3.5559,3.5559,173459.0
2015-06-15 13:40:00,9.21,9.21,9.17,9.17,278879.0,3.5597,3.5597,3.5443,3.5443,278879.0
2015-06-15 13:50:00,9.18,9.2,9.16,9.17,370696.0,3.5481,3.5559,3.5404,3.5443,370696.0
2015-06-15 14:00:00,9.18,9.18,9.16,9.17,133309.0,3.5481,3.5481,3.5404,3.5443,133309.0
2015-06-15 14:10:00,9.16,9.17,9.14,9.14,932325.0,3.5404,3.5443,3.5327,3.5327,932325.0
2015-06-15 14:20:00,9.15,9.15,9.14,9.14,52961.0,3.5365,3.5365,3.5327,3.5327,52961.0
2015-06-15 14:30:00,9.14,9.15,9.13,9.14,344068.0,3.5327,3.5365,3.5288,3.5327,344068.0
2015-06-15 14:40:00,9.13,9.15,9.11,9.13,551622.0,3.5288,3.5365,3.5211,3.5288,551622.0
2015-06-15 14:50:00,9.13,9.14,9.11,9.13,208999.0,3.5288,3.5327,3.5211,3.5288,208999.0
2015-06-15 15:00:00,9.13,9.14,9.12,9.14,244170.0,3.5288,3.5327,3.5249,3.5327,244170.0
2015-06-15 15:10:00,9.14,9.15,9.12,9.13,641491.0,3.5327,3.5365,3.5249,3.5288,641491.0
2015-06-15 15:20:00,9.13,9.13,9.12,9.12,443506.0,3.5288,3.5288,3.5249,3.5249,443506.0
2015-06-15 15:30:00,9.13,9.14,9.12,9.13,549035.0,3.5288,3.5327,3.5249,3.5288,549035.0
2015-06-15 15:40:00,9.13,9.14,9.1,9.13,1618497.0,3.5288,3.5327,3.5172,3.5288,1618497.0
2015-06-15 15:50:00,9.13,9.14,9.1,9.1,2053215.0,3.5288,3.5327,3.5172,3.5172,2053215.0
2015-06-16 09:30:00,9.15,9.2,9.1,9.15,804889.0,3.5365,3.5559,3.5172,3.5365,804889.0
2015-06-16 09:40:00,9.15,9.17,9.12,9.14,1534016.0,3.5365,3.5443,3.5249,3.5327,1534016.0
2015-06-16 09:50:00,9.14,9.18,9.13,9.17,965725.0,3.5327,3.5481,3.5288,3.5443,965725.0
2015-06-16 10:00:00,9.17,9.18,9.08,9.11,1137436.0,3.5443,3.5481,3.5095,3.5211,1137436.0
2015-06-16 10:10:00,9.12,9.13,9.1,9.11,311071.0,3.5249,3.5288,3.5172,3.5211,311071.0
2015-06-16 10:20:00,9.11,9.16,9.11,9.15,264142.0,3.5211,3.5404,3.5211,3.5365,264142.0
2015-06-16 10:30:00,9.14,9.16,9.11,9.12,325244.0,3.5327,3.5404,3.5211,3.5249,325244.0
2015-06-16 10:40:00,9.12,9.19,9.12,9.18,484407.0,3.5249,3.552,3.5249,3.5481,484407.0
2015-06-16 10:50:00,9.18,9.19,9.15,9.16,359072.0,3.5481,3.552,3.5365,3.5404,359072.0
2015-06-16 11:00:00,9.16,9.17,9.14,9.16,433806.0,3.5404,3.5443,3.5327,3.5404,433806.0
2015-06-16 11:10:00,9.16,9.17,9.11,9.12,540226.0,3.5404,3.5443,3.5211,3.5249,540226.0
2015-06-16 11:20:00,9.13,9.14,9.11,9.13,207850.0,3.5288,3.5327,3.5211,3.5288,207850.0
2015-06-16 11:30:00,9.13,9.18,9.13,9.17,407892.0,3.5288,3.5481,3.5288,3.5443,407892.0
2015-06-16 11:40:00,9.18,9.2,9.17,9.19,334851.0,3.5481,3.5559,3.5443,3.552,334851.0
2015-06-16 11:50:00,9.19,9.26,9.19,9.26,1492847.0,3.552,3.5791,3.552,3.5791,1492847.0
2015-06-16 12:00:00,9.26,9.29,9.24,9.29,416242.0,3.5791,3.5906,3.5713,3.5906,416242.0
2015-06-16 12:10:00,9.28,9.29,9.27,9.29,309188.0,3.5868,3.5906,3.5829,3.5906,309188.0
2015-06-16 12:20:00,9.28,9.31,9.27,9.3,631072.0,3.5868,3.5984,3.5829,3.5945,631072.0
2015-06-16 12:30:00,9.3,9.32,9.29,9.32,448995.0,3.5945,3.6022,3.5906,3.6022,448995.0
2015-06-16 12:40:00,9.32,9.38,9.31,9.35,1255114.0,3.6022,3.6254,3.5984,3.6138,1255114.0
2015-06-16 12:50:00,9.36,9.38,9.35,9.35,458057.0,3.6177,3.6254,3.6138,3.6138,458057.0
2015-06-16 13:00:00,9.36,9.37,9.34,9.36,324107.0,3.6177,3.6216,3.61,3.6177,324107.0
2015-06-16 13:10:00,9.37,9.39,9.36,9.38,274628.0,3.6216,3.6293,3.6177,3.6254,274628.0
2015-06-16 13:20:00,9.38,9.4,9.37,9.38,333742.0,3.6254,3.6332,3.6216,3.6254,333742.0
2015-06-16 13:30:00,9.38,9.44,9.37,9.42,921605.0,3.6254,3.6486,3.6216,3.6409,921605.0
2015-06-16 13:40:00,9.43,9.48,9.43,9.47,1455420.0,3.6448,3.6641,3.6448,3.6602,1455420.0
2015-06-16 13:50:00,9.47,9.54,9.46,9.5,1500972.0,3.6602,3.6873,3.6564,3.6718,1500972.0
2015-06-16 14:00:00,9.5,9.52,9.45,9.49,828728.0,3.6718,3.6795,3.6525,3.6679,828728.0
2015-06-16 14:10:00,9.49,9.52,9.49,9.49,533043.0,3.6679,3.6795,3.6679,3.6679,533043.0
2015-06-16 14:20:00,9.49,9.54,9.48,9.53,454717.0,3.6679,3.6873,3.6641,3.6834,454717.0
2015-06-16 14:30:00,9.53,9.56,9.51,9.53,912012.0,3.6834,3.695,3.6757,3.6834,912012.0
2015-06-16 14:40:00,9.53,9.56,9.52,9.55,342559.0,3.6834,3.695,3.6795,3.6911,342559.0
2015-06-16 14:50:00,9.56,9.59,9.55,9.56,600506.0,3.695,3.7066,3.6911,3.695,600506.0
2015-06-16 15:00:00,9.55,9.56,9.5,9.52,867718.0,3.6911,3.695,3.6718,3.6795,867718.0
2015-06-16 15:10:00,9.52,9.53,9.46,9.46,618667.0,3.6795,3.6834,3.6564,3.6564,618667.0
2015-06-16 15:20:00,9.46,9.47,9.43,9.47,770735.0,3.6564,3.6602,3.6448,3.6602,770735.0
2015-06-16 15:30:00,9.47,9.49,9.46,9.47,556592.0,3.6602,3.6679,3.6564,3.6602,556592.0
2015-06-16 15:40:00,9.47,9.5,9.46,9.5,772687.0,3.6602,3.6718,3.6564,3.6718,772687.0
2015-06-16 15:50:00,9.5,9.52,9.48,9.51,2108822.0,3.6718,3.6795,3.6641,3.6757,2108822.0
2015-06-17 09:30:00,9.55,9.65,9.51,9.54,1825935.0,3.6911,3.7298,3.6757,3.6873,1825935.0
2015-06-17 09:40:00,9.53,9.58,9.45,9.56,1319383.0,3.6834,3.7027,3.6525,3.695,1319383.0
2015-06-17 09:50:00,9.55,9.58,9.53,9.57,521919.0,3.6911,3.7027,3.6834,3.6989,521919.0
2015-06-17 10:00:00,9.57,9.58,9.55,9.58,558041.0,3.6989,3.7027,3.6911,3.7027,558041.0
2015-06-17 10:10:00,9.57,9.64,9.57,9.63,718029.0,3.6989,3.7259,3.6989,3.7221,718029.0
2015-06-17 10:20:00,9.63,9.67,9.62,9.63,1077576.0,3.7221,3.7375,3.7182,3.7221,1077576.0
2015-06-17 10:30:00,9.63,9.63,9.46,9.48,1605492.0,3.7221,3.7221,3.6564,3.6641,1605492.0
2015-06-17 10:40:00,9.48,9.53,9.47,9.48,1168628.0,3.6641,3.6834,3.6602,3.6641,1168628.0
2015-06-17 10:50:00,9.48,9.5,9.45,9.47,740668.0,3.6641,3.6718,3.6525,3.6602,740668.0
2015-06-17 11:00:00,9.48,9.53,9.46,9.51,885194.0,3.6641,3.6834,3.6564,3.6757,885194.0
2015-06-17 11:10:00,9.51,9.53,9.49,9.53,855468.0,3.6757,3.6834,3.6679,3.6834,855468.0
2015-06-17 11:20:00,9.53,9.53,9.45,9.47,513321.0,3.6834,3.6834,3.6525,3.6602,513321.0
2015-06-17 11:30:00,9.47,9.48,9.38,9.41,939427.0,3.6602,3.6641,3.6254,3.637,939427.0
2015-06-17 11:40:00,9.4,9.4,9.35,9.37,807618.0,3.6332,3.6332,3.6138,3.6216,807618.0
2015-06-17 11:50:00,9.36,9.41,9.36,9.39,428403.0,3.6177,3.637,3.6177,3.6293,428403.0
2015-06-17 12:00:00,9.39,9.41,9.37,9.4,327433.0,3.6293,3.637,3.6216,3.6332,327433.0
2015-06-17 12:10:00,9.4,9.42,9.39,9.41,267706.0,3.6332,3.6409,3.6293,3.637,267706.0
2015-06-17 12:20:00,9.41,9.44,9.39,9.44,368043.0,3.637,3.6486,3.6293,3.6486,368043.0
2015-06-17 12:30:00,9.44,9.46,9.41,9.43,431012.0,3.6486,3.6564,3.637,3.6448,431012.0
2015-06-17 12:40:00,9.43,9.45,9.4,9.42,552456.0,3.6448,3.6525,3.6332,3.6409,552456.0
2015-06-17 12:50:00,9.41,9.42,9.37,9.39,260773.0,3.637,3.6409,3.6216,3.6293,260773.0
2015-06-17 13:00:00,9.39,9.43,9.38,9.43,238519.0,3.6293,3.6448,3.6254,3.6448,238519.0
2015-06-17 13:10:00,9.43,9.46,9.42,9.45,339419.0,3.6448,3.6564,3.6409,3.6525,339419.0
2015-06-17 13:20:00,9.45,9.45,9.42,9.45,258329.0,3.6525,3.6525,3.6409,3.6525,258329.0
2015-06-17 13:30:00,9.45,9.47,9.44,9.45,593038.0,3.6525,3.6602,3.6486,3.6525,593038.0
2015-06-17 13:40:00,9.45,9.45,9.43,9.44,279245.0,3.6525,3.6525,3.6448,3.6486,279245.0
2015-06-17 13:50:00,9.44,9.45,9.43,9.45,292345.0,3.6486,3.6525,3.6448,3.6525,292345.0
2015-06-17 14:00:00,9.44,9.55,9.39,9.51,1730583.0,3.6486,3.6911,3.6293,3.6757,1730583.0
2015-06-17 14:10:00,9.51,9.54,9.49,9.49,730143.0,3.6757,3.6873,3.6679,3.6679,730143.0
2015-06-17 14:20:00,9.49,9.5,9.45,9.48,396312.0,3.6679,3.6718,3.6525,3.6641,396312.0
2015-06-17 14:30:00,9.48,9.54,9.47,9.51,629443.0,3.6641,3.6873,3.6602,3.6757,629443.0
2015-06-17 14:40:00,9.51,9.59,9.51,9.59,655833.0,3.6757,3.7066,3.6757,3.7066,655833.0
2015-06-17 14:50:00,9.58,9.59,9.56,9.56,339634.0,3.7027,3.7066,3.695,3.695,339634.0
2015-06-17 15:00:00,9.57,9.57,9.51,9.51,463932.0,3.6989,3.6989,3.6757,3.6757,463932.0
2015-06-17 15:10:00,9.52,9.55,9.5,9.55,690303.0,3.6795,3.6911,3.6718,3.6911,690303.0
2015-06-17 15:20:00,9.55,9.58,9.55,9.55,349464.0,3.6911,3.7027,3.6911,3.6911,349464.0
2015-06-17 15:30:00,9.55,9.57,9.55,9.56,440004.0,3.6911,3.6989,3.6911,3.695,440004.0
2015-06-17 15:40:00,9.55,9.56,9.53,9.54,538061.0,3.6911,3.695,3.6834,3.6873,538061.0
2015-06-17 15:50:00,9.54,9.55,9.48,9.49,1786937.0,3.6873,3.6911,3.6641,3.6679,1786937.0
2015-06-18 09:30:00,9.61,9.7,9.6,9.64,1477309.0,3.7143,3.7491,3.7105,3.7259,1477309.0
2015-06-18 09:40:00,9.63,9.64,9.57,9.61,671540.0,3.7221,3.7259,3.6989,3.7143,671540.0
2015-06-18 09:50:00,9.61,9.63,9.55,9.61,598852.0,3.7143,3.7221,3.6911,3.7143,598852.0
2015-06-18 10:00:00,9.61,9.66,9.6,9.64,593555.0,3.7143,3.7337,3.7105,3.7259,593555.0
2015-06-18 10:10:00,9.64,9.65,9.57,9.58,535713.0,3.7259,3.7298,3.6989,3.7027,535713.0
2015-06-18 10:20:00,9.58,9.59,9.53,9.53,423416.0,3.7027,3.7066,3.6834,3.6834,423416.0
2015-06-18 10:30:00,9.53,9.56,9.51,9.53,408106.0,3.6834,3.695,3.6757,3.6834,408106.0
2015-06-18 10:40:00,9.54,9.54,9.49,9.54,482160.0,3.6873,3.6873,3.6679,3.6873,482160.0
2015-06-18 10:50:00,9.53,9.57,9.53,9.56,336904.0,3.6834,3.6989,3.6834,3.695,336904.0
2015-06-18 11:00:00,9.56,9.63,9.56,9.63,486728.0,3.695,3.7221,3.695,3.7221,486728.0
2015-06-18 11:10:00,9.63,9.64,9.59,9.61,254494.0,3.7221,3.7259,3.7066,3.7143,254494.0
2015-06-18 11:20:00,9.62,9.7,9.61,9.69,560642.0,3.7182,3.7491,3.7143,3.7452,560642.0
2015-06-18 11:30:00,9.68,9.69,9.65,9.66,278200.0,3.7414,3.7452,3.7298,3.7337,278200.0
2015-06-18 11:40:00,9.66,9.7,9.66,9.68,380559.0,3.7337,3.7491,3.7337,3.7414,380559.0
2015-06-18 11:50:00,9.68,9.69,9.65,9.67,401078.0,3.7414,3.7452,3.7298,3.7375,401078.0
2015-06-18 12:00:00,9.67,9.67,9.66,9.67,129104.0,3.7375,3.7375,3.7337,3.7375,129104.0
2015-06-18 12:10:00,9.66,9.69,9.66,9.68,303783.0,3.7337,3.7452,3.7337,3.7414,303783.0
2015-06-18 12:20:00,9.67,9.7,9.66,9.69,546889.0,3.7375,3.7491,3.7337,3.7452,546889.0
2015-06-18 12:30:00,9.69,9.72,9.66,9.66,1055551.0,3.7452,3.7568,3.7337,3.7337,1055551.0
2015-06-18 12:40:00,9.66,9.7,9.66,9.69,393781.0,3.7337,3.7491,3.7337,3.7452,393781.0
2015-06-18 12:50:00,9.69,9.7,9.66,9.67,497454.0,3.7452,3.7491,3.7337,3.7375,497454.0
2015-06-18 13:00:00,9.67,9.68,9.63,9.64,221710.0,3.7375,3.7414,3.7221,3.7259,221710.0
2015-06-18 13:10:00,9.64,9.65,9.61,9.61,173027.0,3.7259,3.7298,3.7143,3.7143,173027.0
2015-06-18 13:20:00,9.61,9.63,9.6,9.61,149105.0,3.7143,3.7221,3.7105,3.7143,149105.0
2015-06-18 13:30:00,9.61,9.63,9.6,9.62,308087.0,3.7143,3.7221,3.7105,3.7182,308087.0
2015-06-18 13:40:00,9.61,9.64,9.61,9.62,418967.0,3.7143,3.7259,3.7143,3.7182,418967.0
2015-06-18 13:50:00,9.61,9.64,9.61,9.64,232005.0,3.7143,3.7259,3.7143,3.7259,232005.0
2015-06-18 14:00:00,9.64,9.66,9.63,9.66,467693.0,3.7259,3.7337,3.7221,3.7337,467693.0
2015-06-18 14:10:00,9.66,9.68,9.65,9.66,687073.0,3.7337,3.7414,3.7298,3.7337,687073.0
2015-06-18 14:20:00,9.67,9.69,9.66,9.68,288451.0,3.7375,3.7452,3.7337,3.7414,288451.0
2015-06-18 14:30:00,9.68,9.68,9.67,9.67,135926.0,3.7414,3.7414,3.7375,3.7375,135926.0
2015-06-18 14:40:00,9.67,9.7,9.65,9.7,717134.0,3.7375,3.7491,3.7298,3.7491,717134.0
2015-06-18 14:50:00,9.69,9.71,9.67,9.69,492239.0,3.7452,3.753,3.7375,3.7452,492239.0
2015-06-18 15:00:00,9.69,9.69,9.63,9.64,1045781.0,3.7452,3.7452,3.7221,3.7259,1045781.0
2015-06-18 15:10:00,9.64,9.67,9.63,9.66,322579.0,3.7259,3.7375,3.7221,3.7337,322579.0
2015-06-18 15:20:00,9.66,9.68,9.65,9.68,345826.0,3.7337,3.7414,3.7298,3.7414,345826.0
2015-06-18 15:30:00,9.68,9.69,9.66,9.68,366284.0,3.7414,3.7452,3.7337,3.7414,366284.0
2015-06-18 15:40:00,9.68,9.69,9.67,9.67,690186.0,3.7414,3.7452,3.7375,3.7375,690186.0
2015-06-18 15:50:00,9.68,9.7,9.67,9.69,889305.0,3.7414,3.7491,3.7375,3.7452,889305.0
2015-06-19 09:30:00,9.54,9.66,9.53,9.61,1863715.0,3.6873,3.7337,3.6834,3.7143,1863715.0
2015-06-19 09:40:00,9.61,9.63,9.58,9.61,755718.0,3.7143,3.7221,3.7027,3.7143,755718.0
2015-06-19 09:50:00,9.62,9.71,9.61,9.67,857086.0,3.7182,3.753,3.7143,3.7375,857086.0
2015-06-19 10:00:00,9.67,9.68,9.64,9.66,515371.0,3.7375,3.7414,3.7259,3.7337,515371.0
2015-06-19 10:10:00,9.65,9.67,9.62,9.62,481101.0,3.7298,3.7375,3.7182,3.7182,481101.0
2015-06-19 10:20:00,9.63,9.63,9.6,9.63,256398.0,3.7221,3.7221,3.7105,3.7221,256398.0
2015-06-19 10:30:00,9.63,9.64,9.58,9.59,510541.0,3.7221,3.7259,3.7027,3.7066,510541.0
2015-06-19 10:40:00,9.59,9.6,9.52,9.56,447682.0,3.7066,3.7105,3.6795,3.695,447682.0
2015-06-19 10:50:00,9.57,9.61,9.55,9.61,912839.0,3.6989,3.7143,3.6911,3.7143,912839.0
2015-06-19 11:00:00,9.61,9.61,9.56,9.57,153952.0,3.7143,3.7143,3.695,3.6989,153952.0
2015-06-19 11:10:00,9.57,9.57,9.52,9.53,498097.0,3.6989,3.6989,3.6795,3.6834,498097.0
2015-06-19 11:20:00,9.53,9.55,9.51,9.54,723692.0,3.6834,3.6911,3.6757,3.6873,723692.0
2015-06-19 11:30:00,9.54,9.55,9.54,9.55,158571.0,3.6873,3.6911,3.6873,3.6911,158571.0
2015-06-19 11:40:00,9.55,9.57,9.54,9.56,211421.0,3.6911,3.6989,3.6873,3.695,211421.0
2015-06-19 11:50:00,9.57,9.57,9.55,9.55,462200.0,3.6989,3.6989,3.6911,3.6911,462200.0
2015-06-19 12:00:00,9.55,9.57,9.55,9.55,288562.0,3.6911,3.6989,3.6911,3.6911,288562.0
2015-06-19 12:10:00,9.55,9.56,9.55,9.55,363590.0,3.6911,3.695,3.6911,3.6911,363590.0
2015-06-19 12:20:00,9.55,9.56,9.52,9.52,275581.0,3.6911,3.695,3.6795,3.6795,275581.0
2015-06-19 12:30:00,9.52,9.53,9.5,9.5,305685.0,3.6795,3.6834,3.6718,3.6718,305685.0
2015-06-19 12:40:00,9.5,9.54,9.5,9.53,1642638.0,3.6718,3.6873,3.6718,3.6834,1642638.0
2015-06-19 12:50:00,9.53,9.54,9.5,9.52,816004.0,3.6834,3.6873,3.6718,3.6795,816004.0
2015-06-19 13:00:00,9.52,9.52,9.49,9.49,331962.0,3.6795,3.6795,3.6679,3.6679,331962.0
2015-06-19 13:10:00,9.49,9.5,9.46,9.47,731073.0,3.6679,3.6718,3.6564,3.6602,731073.0
2015-06-19 13:20:00,9.47,9.48,9.42,9.45,704751.0,3.6602,3.6641,3.6409,3.6525,704751.0
2015-06-19 13:30:00,9.44,9.45,9.41,9.44,592891.0,3.6486,3.6525,3.637,3.6486,592891.0
2015-06-19 13:40:00,9.45,9.47,9.43,9.47,201917.0,3.6525,3.6602,3.6448,3.6602,201917.0
2015-06-19 13:50:00,9.47,9.49,9.46,9.47,308334.0,3.6602,3.6679,3.6564,3.6602,308334.0
2015-06-19 14:00:00,9.46,9.47,9.44,9.44,169962.0,3.6564,3.6602,3.6486,3.6486,169962.0
2015-06-19 14:10:00,9.44,9.45,9.42,9.42,152760.0,3.6486,3.6525,3.6409,3.6409,152760.0
2015-06-19 14:20:00,9.42,9.43,9.37,9.41,574695.0,3.6409,3.6448,3.6216,3.637,574695.0
2015-06-19 14:30:00,9.41,9.41,9.37,9.38,194253.0,3.637,3.637,3.6216,3.6254,194253.0
2015-06-19 14:40:00,9.37,9.39,9.36,9.38,343720.0,3.6216,3.6293,3.6177,3.6254,343720.0
2015-06-19 14:50:00,9.38,9.39,9.35,9.37,404513.0,3.6254,3.6293,3.6138,3.6216,404513.0
2015-06-19 15:00:00,9.37,9.37,9.36,9.37,167591.0,3.6216,3.6216,3.6177,3.6216,167591.0
2015-06-19 15:10:00,9.37,9.37,9.35,9.37,241966.0,3.6216,3.6216,3.6138,3.6216,241966.0
2015-06-19 15:20:00,9.37,9.38,9.35,9.36,581348.0,3.6216,3.6254,3.6138,3.6177,581348.0
2015-06-19 15:30:00,9.37,9.4,9.36,9.4,846709.0,3.6216,3.6332,3.6177,3.6332,846709.0
2015-06-19 15:40:00,9.39,9.42,9.39,9.41,812050.0,3.6293,3.6409,3.6293,3.637,812050.0
2015-06-19 15:50:00,9.42,9.42,9.39,9.4,1742253.0,3.6409,3.6409,3.6293,3.6332,1742253.0
2015-06-22 09:30:00,9.56,9.59,9.49,9.53,1528519.0,3.695,3.7066,3.6679,3.6834,1528519.0
2015-06-22 09:40:00,9.54,9.54,9.48,9.49,1153881.0,3.6873,3.6873,3.6641,3.6679,1153881.0
2015-06-22 09:50:00,9.5,9.56,9.48,9.52,710996.0,3.6718,3.695,3.6641,3.6795,710996.0
2015-06-22 10:00:00,9.53,9.54,9.5,9.5,736398.0,3.6834,3.6873,3.6718,3.6718,736398.0
2015-06-22 10:10:00,9.49,9.5,9.45,9.46,404684.0,3.6679,3.6718,3.6525,3.6564,404684.0
2015-06-22 10:20:00,9.45,9.49,9.43,9.49,572529.0,3.6525,3.6679,3.6448,3.6679,572529.0
2015-06-22 10:30:00,9.48,9.52,9.48,9.51,275799.0,3.6641,3.6795,3.6641,3.6757,275799.0
2015-06-22 10:40:00,9.52,9.52,9.48,9.48,677567.0,3.6795,3.6795,3.6641,3.6641,677567.0
2015-06-22 10:50:00,9.48,9.5,9.46,9.48,344357.0,3.6641,3.6718,3.6564,3.6641,344357.0
2015-06-22 11:00:00,9.48,9.49,9.43,9.43,458546.0,3.6641,3.6679,3.6448,3.6448,458546.0
2015-06-22 11:10:00,9.43,9.47,9.41,9.46,305344.0,3.6448,3.6602,3.637,3.6564,305344.0
2015-06-22 11:20:00,9.47,9.47,9.44,9.46,307775.0,3.6602,3.6602,3.6486,3.6564,307775.0
2015-06-22 11:30:00,9.46,9.46,9.45,9.46,126798.0,3.6564,3.6564,3.6525,3.6564,126798.0
2015-06-22 11:40:00,9.45,9.49,9.43,9.49,262420.0,3.6525,3.6679,3.6448,3.6679,262420.0
2015-06-22 11:50:00,9.49,9.5,9.47,9.48,211849.0,3.6679,3.6718,3.6602,3.6641,211849.0
2015-06-22 12:00:00,9.49,9.5,9.47,9.48,134163.0,3.6679,3.6718,3.6602,3.6641,134163.0
2015-06-22 12:10:00,9.49,9.5,9.46,9.46,352353.0,3.6679,3.6718,3.6564,3.6564,352353.0
2015-06-22 12:20:00,9.46,9.47,9.43,9.45,160346.0,3.6564,3.6602,3.6448,3.6525,160346.0
2015-06-22 12:30:00,9.45,9.46,9.44,9.45,80813.0,3.6525,3.6564,3.6486,3.6525,80813.0
2015-06-22 12:40:00,9.46,9.48,9.45,9.47,188211.0,3.6564,3.6641,3.6525,3.6602,188211.0
2015-06-22 12:50:00,9.48,9.5,9.46,9.5,301675.0,3.6641,3.6718,3.6564,3.6718,301675.0
2015-06-22 13:00:00,9.5,9.53,9.49,9.53,378450.0,3.6718,3.6834,3.6679,3.6834,378450.0
2015-06-22 13:10:00,9.52,9.53,9.49,9.51,307457.0,3.6795,3.6834,3.6679,3.6757,307457.0
2015-06-22 13:20:00,9.52,9.53,9.49,9.5,233647.0,3.6795,3.6834,3.6679,3.6718,233647.0
2015-06-22 13:30:00,9.5,9.52,9.48,9.48,297243.0,3.6718,3.6795,3.6641,3.6641,297243.0
2015-06-22 13:40:00,9.49,9.49,9.44,9.46,177104.0,3.6679,3.6679,3.6486,3.6564,177104.0
2015-06-22 13:50:00,9.46,9.46,9.44,9.46,245939.0,3.6564,3.6564,3.6486,3.6564,245939.0
2015-06-22 14:00:00,9.46,9.49,9.44,9.48,435310.0,3.6564,3.6679,3.6486,3.6641,435310.0
2015-06-22 14:10:00,9.48,9.51,9.46,9.49,532656.0,3.6641,3.6757,3.6564,3.6679,532656.0
2015-06-22 14:20:00,9.5,9.5,9.47,9.49,192382.0,3.6718,3.6718,3.6602,3.6679,192382.0
2015-06-22 14:30:00,9.48,9.49,9.47,9.47,260760.0,3.6641,3.6679,3.6602,3.6602,260760.0
2015-06-22 14:40:00,9.47,9.49,9.46,9.49,44449.0,3.6602,3.6679,3.6564,3.6679,44449.0
2015-06-22 14:50:00,9.49,9.5,9.47,9.48,122740.0,3.6679,3.6718,3.6602,3.6641,122740.0
2015-06-22 15:00:00,9.48,9.49,9.47,9.49,152407.0,3.6641,3.6679,3.6602,3.6679,152407.0
2015-06-22 15:10:00,9.49,9.49,9.46,9.46,175315.0,3.6679,3.6679,3.6564,3.6564,175315.0
2015-06-22 15:20:00,9.47,9.48,9.46,9.46,132074.0,3.6602,3.6641,3.6564,3.6564,132074.0
2015-06-22 15:30:00,9.47,9.48,9.46,9.47,177161.0,3.6602,3.6641,3.6564,3.6602,177161.0
2015-06-22 15:40:00,9.48,9.48,9.47,9.47,196337.0,3.6641,3.6641,3.6602,3.6602,196337.0
2015-06-22 15:50:00,9.47,9.49,9.46,9.47,966537.0,3.6602,3.6679,3.6564,3.6602,966537.0
2015-06-23 09:30:00,9.42,9.54,9.4,9.5,1122715.0,3.6409,3.6873,3.6332,3.6718,1122715.0
2015-06-23 09:40:00,9.5,9.58,9.5,9.54,1589338.0,3.6718,3.7027,3.6718,3.6873,1589338.0
2015-06-23 09:50:00,9.55,9.56,9.5,9.51,551908.0,3.6911,3.695,3.6718,3.6757,551908.0
2015-06-23 10:00:00,9.51,9.52,9.45,9.48,895070.0,3.6757,3.6795,3.6525,3.6641,895070.0
2015-06-23 10:10:00,9.49,9.52,9.48,9.5,818971.0,3.6679,3.6795,3.6641,3.6718,818971.0
2015-06-23 10:20:00,9.5,9.54,9.49,9.54,1403743.0,3.6718,3.6873,3.6679,3.6873,1403743.0
2015-06-23 10:30:00,9.54,9.54,9.51,9.53,819258.0,3.6873,3.6873,3.6757,3.6834,819258.0
2015-06-23 10:40:00,9.52,9.53,9.48,9.49,484916.0,3.6795,3.6834,3.6641,3.6679,484916.0
2015-06-23 10:50:00,9.5,9.5,9.46,9.46,233440.0,3.6718,3.6718,3.6564,3.6564,233440.0
2015-06-23 11:00:00,9.46,9.48,9.46,9.46,249808.0,3.6564,3.6641,3.6564,3.6564,249808.0
2015-06-23 11:10:00,9.46,9.48,9.45,9.48,509571.0,3.6564,3.6641,3.6525,3.6641,509571.0
2015-06-23 11:20:00,9.48,9.54,9.47,9.53,579237.0,3.6641,3.6873,3.6602,3.6834,579237.0
2015-06-23 11:30:00,9.54,9.55,9.53,9.53,216551.0,3.6873,3.6911,3.6834,3.6834,216551.0
2015-06-23 11:40:00,9.53,9.56,9.53,9.56,505252.0,3.6834,3.695,3.6834,3.695,505252.0
2015-06-23 11:50:00,9.56,9.58,9.55,9.56,386181.0,3.695,3.7027,3.6911,3.695,386181.0
2015-06-23 12:00:00,9.57,9.58,9.54,9.56,520119.0,3.6989,3.7027,3.6873,3.695,520119.0
2015-06-23 12:10:00,9.55,9.59,9.55,9.58,355979.0,3.6911,3.7066,3.6911,3.7027,355979.0
2015-06-23 12:20:00,9.58,9.6,9.58,9.59,341235.0,3.7027,3.7105,3.7027,3.7066,341235.0
2015-06-23 12:30:00,9.59,9.6,9.57,9.58,486548.0,3.7066,3.7105,3.6989,3.7027,486548.0
2015-06-23 12:40:00,9.58,9.6,9.58,9.59,174209.0,3.7027,3.7105,3.7027,3.7066,174209.0
2015-06-23 12:50:00,9.59,9.59,9.56,9.56,223081.0,3.7066,3.7066,3.695,3.695,223081.0
2015-06-23 13:00:00,9.56,9.58,9.56,9.58,185659.0,3.695,3.7027,3.695,3.7027,185659.0
2015-06-23 13:10:00,9.58,9.58,9.56,9.58,164281.0,3.7027,3.7027,3.695,3.7027,164281.0
2015-06-23 13:20:00,9.58,9.58,9.56,9.58,208324.0,3.7027,3.7027,3.695,3.7027,208324.0
2015-06-23 13:30:00,9.57,9.6,9.57,9.59,482386.0,3.6989,3.7105,3.6989,3.7066,482386.0
2015-06-23 13:40:00,9.58,9.6,9.58,9.59,323423.0,3.7027,3.7105,3.7027,3.7066,323423.0
2015-06-23 13:50:00,9.6,9.62,9.58,9.61,1195197.0,3.7105,3.7182,3.7027,3.7143,1195197.0
2015-06-23 14:00:00,9.61,9.61,9.59,9.61,153152.0,3.7143,3.7143,3.7066,3.7143,153152.0
2015-06-23 14:10:00,9.61,9.67,9.61,9.65,588650.0,3.7143,3.7375,3.7143,3.7298,588650.0
2015-06-23 14:20:00,9.66,9.67,9.63,9.64,310633.0,3.7337,3.7375,3.7221,3.7259,310633.0
2015-06-23 14:30:00,9.63,9.65,9.61,9.63,1478588.0,3.7221,3.7298,3.7143,3.7221,1478588.0
2015-06-23 14:40:00,9.63,9.67,9.63,9.65,1472348.0,3.7221,3.7375,3.7221,3.7298,1472348.0
2015-06-23 14:50:00,9.66,9.68,9.65,9.65,510019.0,3.7337,3.7414,3.7298,3.7298,510019.0
2015-06-23 15:00:00,9.66,9.66,9.61,9.63,484793.0,3.7337,3.7337,3.7143,3.7221,484793.0
2015-06-23 15:10:00,9.63,9.63,9.61,9.63,225455.0,3.7221,3.7221,3.7143,3.7221,225455.0
2015-06-23 15:20:00,9.63,9.63,9.53,9.54,1410488.0,3.7221,3.7221,3.6834,3.6873,1410488.0
2015-06-23 15:30:00,9.54,9.55,9.43,9.47,2551113.0,3.6873,3.6911,3.6448,3.6602,2551113.0
2015-06-23 15:40:00,9.46,9.49,9.42,9.43,1507395.0,3.6564,3.6679,3.6409,3.6448,1507395.0
2015-06-23 15:50:00,9.43,9.44,9.37,9.42,3607824.0,3.6448,3.6486,3.6216,3.6409,3607824.0
2015-06-24 09:30:00,9.5,9.57,9.46,9.55,1858683.0,3.6718,3.6989,3.6564,3.6911,1858683.0
2015-06-24 09:40:00,9.57,9.63,9.56,9.59,2116793.0,3.6989,3.7221,3.695,3.7066,2116793.0
2015-06-24 09:50:00,9.59,9.65,9.58,9.64,969930.0,3.7066,3.7298,3.7027,3.7259,969930.0
2015-06-24 10:00:00,9.64,9.66,9.57,9.57,821522.0,3.7259,3.7337,3.6989,3.6989,821522.0
2015-06-24 10:10:00,9.57,9.61,9.56,9.58,437486.0,3.6989,3.7143,3.695,3.7027,437486.0
2015-06-24 10:20:00,9.59,9.59,9.52,9.59,725071.0,3.7066,3.7066,3.6795,3.7066,725071.0
2015-06-24 10:30:00,9.59,9.59,9.48,9.51,1086695.0,3.7066,3.7066,3.6641,3.6757,1086695.0
2015-06-24 10:40:00,9.51,9.54,9.5,9.52,474816.0,3.6757,3.6873,3.6718,3.6795,474816.0
2015-06-24 10:50:00,9.52,9.55,9.51,9.54,790481.0,3.6795,3.6911,3.6757,3.6873,790481.0
2015-06-24 11:00:00,9.55,9.55,9.51,9.53,355436.0,3.6911,3.6911,3.6757,3.6834,355436.0
2015-06-24 11:10:00,9.53,9.53,9.49,9.49,335646.0,3.6834,3.6834,3.6679,3.6679,335646.0
2015-06-24 11:20:00,9.49,9.5,9.48,9.49,168991.0,3.6679,3.6718,3.6641,3.6679,168991.0
2015-06-24 11:30:00,9.48,9.49,9.45,9.47,264429.0,3.6641,3.6679,3.6525,3.6602,264429.0
2015-06-24 11:40:00,9.47,9.51,9.46,9.49,613259.0,3.6602,3.6757,3.6564,3.6679,613259.0
2015-06-24 11:50:00,9.49,9.51,9.48,9.49,618099.0,3.6679,3.6757,3.6641,3.6679,618099.0
2015-06-24 12:00:00,9.49,9.49,9.46,9.47,84282.0,3.6679,3.6679,3.6564,3.6602,84282.0
2015-06-24 12:10:00,9.48,9.5,9.46,9.46,396299.0,3.6641,3.6718,3.6564,3.6564,396299.0
2015-06-24 12:20:00,9.46,9.48,9.45,9.47,387396.0,3.6564,3.6641,3.6525,3.6602,387396.0
2015-06-24 12:30:00,9.47,9.47,9.44,9.46,316942.0,3.6602,3.6602,3.6486,3.6564,316942.0
2015-06-24 12:40:00,9.46,9.47,9.45,9.47,208488.0,3.6564,3.6602,3.6525,3.6602,208488.0
2015-06-24 12:50:00,9.46,9.49,9.45,9.45,181302.0,3.6564,3.6679,3.6525,3.6525,181302.0
2015-06-24 13:00:00,9.46,9.48,9.45,9.46,299869.0,3.6564,3.6641,3.6525,3.6564,299869.0
2015-06-24 13:10:00,9.46,9.47,9.44,9.44,183651.0,3.6564,3.6602,3.6486,3.6486,183651.0
2015-06-24 13:20:00,9.45,9.45,9.39,9.39,405018.0,3.6525,3.6525,3.6293,3.6293,405018.0
2015-06-24 13:30:00,9.4,9.44,9.39,9.39,745783.0,3.6332,3.6486,3.6293,3.6293,745783.0
2015-06-24 13:40:00,9.4,9.42,9.39,9.42,450126.0,3.6332,3.6409,3.6293,3.6409,450126.0
2015-06-24 13:50:00,9.42,9.42,9.39,9.39,755111.0,3.6409,3.6409,3.6293,3.6293,755111.0
2015-06-24 14:00:00,9.39,9.41,9.39,9.41,132445.0,3.6293,3.637,3.6293,3.637,132445.0
2015-06-24 14:10:00,9.41,9.42,9.4,9.42,450856.0,3.637,3.6409,3.6332,3.6409,450856.0
2015-06-24 14:20:00,9.42,9.47,9.42,9.47,254717.0,3.6409,3.6602,3.6409,3.6602,254717.0
2015-06-24 14:30:00,9.47,9.49,9.46,9.48,389146.0,3.6602,3.6679,3.6564,3.6641,389146.0
2015-06-24 14:40:00,9.48,9.49,9.47,9.48,307113.0,3.6641,3.6679,3.6602,3.6641,307113.0
2015-06-24 14:50:00,9.47,9.49,9.47,9.48,277621.0,3.6602,3.6679,3.6602,3.6641,277621.0
2015-06-24 15:00:00,9.48,9.48,9.42,9.44,679857.0,3.6641,3.6641,3.6409,3.6486,679857.0
2015-06-24 15:10:00,9.43,9.45,9.43,9.44,194352.0,3.6448,3.6525,3.6448,3.6486,194352.0
2015-06-24 15:20:00,9.45,9.46,9.44,9.45,213164.0,3.6525,3.6564,3.6486,3.6525,213164.0
2015-06-24 15:30:00,9.45,9.46,9.45,9.45,250560.0,3.6525,3.6564,3.6525,3.6525,250560.0
2015-06-24 15:40:00,9.46,9.5,9.45,9.49,1056997.0,3.6564,3.6718,3.6525,3.6679,1056997.0
2015-06-24 15:50:00,9.5,9.5,9.47,9.47,1746953.0,3.6718,3.6718,3.6602,3.6602,1746953.0
2015-06-25 09:30:00,9.42,9.46,9.39,9.44,1441391.0,3.6409,3.6564,3.6293,3.6486,1441391.0
2015-06-25 09:40:00,9.44,9.45,9.41,9.42,1278662.0,3.6486,3.6525,3.637,3.6409,1278662.0
2015-06-25 09:50:00,9.43,9.45,9.42,9.43,543277.0,3.6448,3.6525,3.6409,3.6448,543277.0
2015-06-25 10:00:00,9.43,9.43,9.36,9.4,1047195.0,3.6448,3.6448,3.6177,3.6332,1047195.0
2015-06-25 10:10:00,9.4,9.41,9.32,9.36,1033464.0,3.6332,3.637,3.6022,3.6177,1033464.0
2015-06-25 10:20:00,9.37,9.38,9.35,9.36,743449.0,3.6216,3.6254,3.6138,3.6177,743449.0
2015-06-25 10:30:00,9.36,9.36,9.31,9.32,696803.0,3.6177,3.6177,3.5984,3.6022,696803.0
2015-06-25 10:40:00,9.32,9.33,9.23,9.24,1043578.0,3.6022,3.6061,3.5675,3.5713,1043578.0
2015-06-25 10:50:00,9.24,9.26,9.21,9.24,759325.0,3.5713,3.5791,3.5597,3.5713,759325.0
2015-06-25 11:00:00,9.24,9.25,9.22,9.23,570755.0,3.5713,3.5752,3.5636,3.5675,570755.0
2015-06-25 11:10:00,9.22,9.24,9.18,9.2,669033.0,3.5636,3.5713,3.5481,3.5559,669033.0
2015-06-25 11:20:00,9.2,9.2,9.18,9.2,318590.0,3.5559,3.5559,3.5481,3.5559,318590.0
2015-06-25 11:30:00,9.2,9.21,9.13,9.13,1730978.0,3.5559,3.5597,3.5288,3.5288,1730978.0
2015-06-25 11:40:00,9.13,9.17,9.1,9.14,1019083.0,3.5288,3.5443,3.5172,3.5327,1019083.0
2015-06-25 11:50:00,9.13,9.15,9.12,9.15,404719.0,3.5288,3.5365,3.5249,3.5365,404719.0
2015-06-25 12:00:00,9.15,9.15,9.13,9.15,368634.0,3.5365,3.5365,3.5288,3.5365,368634.0
2015-06-25 12:10:00,9.15,9.16,9.13,9.16,404551.0,3.5365,3.5404,3.5288,3.5404,404551.0
2015-06-25 12:20:00,9.16,9.18,9.15,9.18,223384.0,3.5404,3.5481,3.5365,3.5481,223384.0
2015-06-25 12:30:00,9.18,9.2,9.17,9.18,921112.0,3.5481,3.5559,3.5443,3.5481,921112.0
2015-06-25 12:40:00,9.18,9.18,9.15,9.16,914919.0,3.5481,3.5481,3.5365,3.5404,914919.0
2015-06-25 12:50:00,9.16,9.16,9.07,9.08,883085.0,3.5404,3.5404,3.5056,3.5095,883085.0
2015-06-25 13:00:00,9.08,9.09,9.03,9.08,540670.0,3.5095,3.5133,3.4902,3.5095,540670.0
2015-06-25 13:10:00,9.08,9.11,9.06,9.11,543660.0,3.5095,3.5211,3.5017,3.5211,543660.0
2015-06-25 13:20:00,9.11,9.11,9.03,9.04,775762.0,3.5211,3.5211,3.4902,3.494,775762.0
2015-06-25 13:30:00,9.05,9.06,9.02,9.03,597572.0,3.4979,3.5017,3.4863,3.4902,597572.0
2015-06-25 13:40:00,9.03,9.05,9.02,9.05,412939.0,3.4902,3.4979,3.4863,3.4979,412939.0
2015-06-25 13:50:00,9.04,9.05,9.02,9.03,502428.0,3.494,3.4979,3.4863,3.4902,502428.0
2015-06-25 14:00:00,9.04,9.05,9.02,9.03,506615.0,3.494,3.4979,3.4863,3.4902,506615.0
2015-06-25 14:10:00,9.03,9.06,9.02,9.05,693228.0,3.4902,3.5017,3.4863,3.4979,693228.0
2015-06-25 14:20:00,9.05,9.07,9.03,9.04,453042.0,3.4979,3.5056,3.4902,3.494,453042.0
2015-06-25 14:30:00,9.05,9.06,9.03,9.04,578384.0,3.4979,3.5017,3.4902,3.494,578384.0
2015-06-25 14:40:00,9.04,9.04,9.02,9.03,475168.0,3.494,3.494,3.4863,3.4902,475168.0
2015-06-25 14:50:00,9.03,9.03,8.98,9.0,914670.0,3.4902,3.4902,3.4708,3.4786,914670.0
2015-06-25 15:00:00,9.0,9.01,8.99,9.01,328282.0,3.4786,3.4824,3.4747,3.4824,328282.0
2015-06-25 15:10:00,9.01,9.01,8.99,9.0,554996.0,3.4824,3.4824,3.4747,3.4786,554996.0
2015-06-25 15:20:00,9.0,9.0,8.97,8.99,1327213.0,3.4786,3.4786,3.467,3.4747,1327213.0
2015-06-25 15:30:00,8.99,9.04,8.98,9.04,1173688.0,3.4747,3.494,3.4708,3.494,1173688.0
2015-06-25 15:40:00,9.03,9.04,9.01,9.02,1186151.0,3.4902,3.494,3.4824,3.4863,1186151.0
2015-06-25 15:50:00,9.02,9.05,9.02,9.04,2588563.0,3.4863,3.4979,3.4863,3.494,2588563.0
2015-06-26 09:30:00,9.1,9.18,9.04,9.15,1337297.0,3.5172,3.5481,3.494,3.5365,1337297.0
2015-06-26 09:40:00,9.16,9.22,9.12,9.2,1355707.0,3.5404,3.5636,3.5249,3.5559,1355707.0
2015-06-26 09:50:00,9.2,9.27,9.18,9.25,881627.0,3.5559,3.5829,3.5481,3.5752,881627.0
2015-06-26 10:00:00,9.26,9.3,9.23,9.28,934925.0,3.5791,3.5945,3.5675,3.5868,934925.0
2015-06-26 10:10:00,9.28,9.32,9.28,9.31,649848.0,3.5868,3.6022,3.5868,3.5984,649848.0
2015-06-26 10:20:00,9.31,9.32,9.23,9.23,552573.0,3.5984,3.6022,3.5675,3.5675,552573.0
2015-06-26 10:30:00,9.23,9.31,9.23,9.3,345257.0,3.5675,3.5984,3.5675,3.5945,345257.0
2015-06-26 10:40:00,9.3,9.31,9.28,9.3,494143.0,3.5945,3.5984,3.5868,3.5945,494143.0
2015-06-26 10:50:00,9.3,9.31,9.28,9.29,220446.0,3.5945,3.5984,3.5868,3.5906,220446.0
2015-06-26 11:00:00,9.29,9.34,9.28,9.3,705953.0,3.5906,3.61,3.5868,3.5945,705953.0
2015-06-26 11:10:00,9.3,9.31,9.29,9.3,454437.0,3.5945,3.5984,3.5906,3.5945,454437.0
2015-06-26 11:20:00,9.31,9.31,9.24,9.25,499083.0,3.5984,3.5984,3.5713,3.5752,499083.0
2015-06-26 11:30:00,9.25,9.28,9.25,9.28,370272.0,3.5752,3.5868,3.5752,3.5868,370272.0
2015-06-26 11:40:00,9.28,9.31,9.27,9.29,568790.0,3.5868,3.5984,3.5829,3.5906,568790.0
2015-06-26 11:50:00,9.3,9.35,9.29,9.35,938634.0,3.5945,3.6138,3.5906,3.6138,938634.0
2015-06-26 12:00:00,9.35,9.39,9.34,9.38,865662.0,3.6138,3.6293,3.61,3.6254,865662.0
2015-06-26 12:10:00,9.38,9.38,9.33,9.36,415334.0,3.6254,3.6254,3.6061,3.6177,415334.0
2015-06-26 12:20:00,9.36,9.37,9.34,9.35,678498.0,3.6177,3.6216,3.61,3.6138,678498.0
2015-06-26 12:30:00,9.35,9.37,9.34,9.37,338501.0,3.6138,3.6216,3.61,3.6216,338501.0
2015-06-26 12:40:00,9.37,9.38,9.34,9.37,506296.0,3.6216,3.6254,3.61,3.6216,506296.0
2015-06-26 12:50:00,9.37,9.4,9.37,9.38,283740.0,3.6216,3.6332,3.6216,3.6254,283740.0
2015-06-26 13:00:00,9.38,9.4,9.36,9.36,339087.0,3.6254,3.6332,3.6177,3.6177,339087.0
2015-06-26 13:10:00,9.36,9.37,9.34,9.36,991184.0,3.6177,3.6216,3.61,3.6177,991184.0
2015-06-26 13:20:00,9.36,9.36,9.35,9.35,123432.0,3.6177,3.6177,3.6138,3.6138,123432.0
2015-06-26 13:30:00,9.35,9.37,9.33,9.35,763695.0,3.6138,3.6216,3.6061,3.6138,763695.0
2015-06-26 13:40:00,9.35,9.35,9.28,9.28,460322.0,3.6138,3.6138,3.5868,3.5868,460322.0
2015-06-26 13:50:00,9.28,9.32,9.28,9.29,513483.0,3.5868,3.6022,3.5868,3.5906,513483.0
2015-06-26 14:00:00,9.29,9.33,9.29,9.32,174230.0,3.5906,3.6061,3.5906,3.6022,174230.0
2015-06-26 14:10:00,9.32,9.32,9.31,9.31,140980.0,3.6022,3.6022,3.5984,3.5984,140980.0
2015-06-26 14:20:00,9.31,9.33,9.31,9.33,197553.0,3.5984,3.6061,3.5984,3.6061,197553.0
2015-06-26 14:30:00,9.33,9.34,9.31,9.33,563965.0,3.6061,3.61,3.5984,3.6061,563965.0
2015-06-26 14:40:00,9.33,9.35,9.33,9.34,277733.0,3.6061,3.6138,3.6061,3.61,277733.0
2015-06-26 14:50:00,9.34,9.35,9.33,9.35,248648.0,3.61,3.6138,3.6061,3.6138,248648.0
2015-06-26 15:00:00,9.35,9.4,9.34,9.39,389698.0,3.6138,3.6332,3.61,3.6293,389698.0
2015-06-26 15:10:00,9.39,9.41,9.39,9.41,306982.0,3.6293,3.637,3.6293,3.637,306982.0
2015-06-26 15:20:00,9.4,9.41,9.38,9.39,647519.0,3.6332,3.637,3.6254,3.6293,647519.0
2015-06-26 15:30:00,9.39,9.42,9.39,9.4,1298087.0,3.6293,3.6409,3.6293,3.6332,1298087.0
2015-06-26 15:40:00,9.39,9.4,9.37,9.39,668165.0,3.6293,3.6332,3.6216,3.6293,668165.0
2015-06-26 15:50:00,9.39,9.43,9.38,9.41,1604404.0,3.6293,3.6448,3.6254,3.637,1604404.0
2015-06-29 09:30:00,9.41,9.54,9.3,9.49,3227903.0,3.637,3.6873,3.5945,3.6679,3227903.0
2015-06-29 09:40:00,9.49,9.52,9.45,9.5,1412505.0,3.6679,3.6795,3.6525,3.6718,1412505.0
2015-06-29 09:50:00,9.5,9.56,9.49,9.52,923604.0,3.6718,3.695,3.6679,3.6795,923604.0
2015-06-29 10:00:00,9.52,9.59,9.51,9.56,682388.0,3.6795,3.7066,3.6757,3.695,682388.0
2015-06-29 10:10:00,9.56,9.57,9.45,9.46,772690.0,3.695,3.6989,3.6525,3.6564,772690.0
2015-06-29 10:20:00,9.45,9.47,9.39,9.43,1322767.0,3.6525,3.6602,3.6293,3.6448,1322767.0
2015-06-29 10:30:00,9.43,9.49,9.43,9.48,639900.0,3.6448,3.6679,3.6448,3.6641,639900.0
2015-06-29 10:40:00,9.48,9.48,9.45,9.46,379844.0,3.6641,3.6641,3.6525,3.6564,379844.0
2015-06-29 10:50:00,9.46,9.47,9.41,9.42,404015.0,3.6564,3.6602,3.637,3.6409,404015.0
2015-06-29 11:00:00,9.42,9.42,9.31,9.33,694957.0,3.6409,3.6409,3.5984,3.6061,694957.0
2015-06-29 11:10:00,9.33,9.34,9.26,9.32,1177696.0,3.6061,3.61,3.5791,3.6022,1177696.0
2015-06-29 11:20:00,9.31,9.32,9.26,9.27,1233219.0,3.5984,3.6022,3.5791,3.5829,1233219.0
2015-06-29 11:30:00,9.26,9.27,9.21,9.21,747348.0,3.5791,3.5829,3.5597,3.5597,747348.0
2015-06-29 11:40:00,9.21,9.23,9.18,9.2,765391.0,3.5597,3.5675,3.5481,3.5559,765391.0
2015-06-29 11:50:00,9.2,9.2,8.98,8.99,3232607.0,3.5559,3.5559,3.4708,3.4747,3232607.0
2015-06-29 12:00:00,9.0,9.02,8.94,9.0,2317990.0,3.4786,3.4863,3.4554,3.4786,2317990.0
2015-06-29 12:10:00,9.0,9.06,8.99,9.02,898691.0,3.4786,3.5017,3.4747,3.4863,898691.0
2015-06-29 12:20:00,9.01,9.02,8.98,9.01,484216.0,3.4824,3.4863,3.4708,3.4824,484216.0
2015-06-29 12:30:00,9.01,9.01,8.96,8.97,1056527.0,3.4824,3.4824,3.4631,3.467,1056527.0
2015-06-29 12:40:00,8.97,8.98,8.96,8.97,572644.0,3.467,3.4708,3.4631,3.467,572644.0
2015-06-29 12:50:00,8.98,9.01,8.97,9.0,745040.0,3.4708,3.4824,3.467,3.4786,745040.0
2015-06-29 13:00:00,8.99,9.01,8.99,9.0,329343.0,3.4747,3.4824,3.4747,3.4786,329343.0
2015-06-29 13:10:00,9.0,9.0,8.98,8.99,825953.0,3.4786,3.4786,3.4708,3.4747,825953.0
2015-06-29 13:20:00,8.99,9.0,8.98,8.99,294026.0,3.4747,3.4786,3.4708,3.4747,294026.0
2015-06-29 13:30:00,8.99,9.0,8.94,8.97,962595.0,3.4747,3.4786,3.4554,3.467,962595.0
2015-06-29 13:40:00,8.97,8.98,8.93,8.98,665524.0,3.467,3.4708,3.4515,3.4708,665524.0
2015-06-29 13:50:00,8.97,9.0,8.96,8.98,513279.0,3.467,3.4786,3.4631,3.4708,513279.0
2015-06-29 14:00:00,8.99,9.01,8.97,9.01,469981.0,3.4747,3.4824,3.467,3.4824,469981.0
2015-06-29 14:10:00,9.01,9.04,9.01,9.02,501608.0,3.4824,3.494,3.4824,3.4863,501608.0
2015-06-29 14:20:00,9.03,9.07,9.01,9.07,508289.0,3.4902,3.5056,3.4824,3.5056,508289.0
2015-06-29 14:30:00,9.07,9.1,9.06,9.09,544767.0,3.5056,3.5172,3.5017,3.5133,544767.0
2015-06-29 14:40:00,9.09,9.09,9.06,9.08,341673.0,3.5133,3.5133,3.5017,3.5095,341673.0
2015-06-29 14:50:00,9.08,9.13,9.07,9.11,526529.0,3.5095,3.5288,3.5056,3.5211,526529.0
2015-06-29 15:00:00,9.1,9.12,9.08,9.09,513844.0,3.5172,3.5249,3.5095,3.5133,513844.0
2015-06-29 15:10:00,9.09,9.09,9.04,9.07,821752.0,3.5133,3.5133,3.494,3.5056,821752.0
2015-06-29 15:20:00,9.06,9.07,9.05,9.05,439769.0,3.5017,3.5056,3.4979,3.4979,439769.0
2015-06-29 15:30:00,9.05,9.06,9.03,9.04,800063.0,3.4979,3.5017,3.4902,3.494,800063.0
2015-06-29 15:40:00,9.05,9.05,9.02,9.02,718022.0,3.4979,3.4979,3.4863,3.4863,718022.0
2015-06-29 15:50:00,9.03,9.05,9.02,9.02,1568527.0,3.4902,3.4979,3.4863,3.4863,1568527.0
2015-06-30 09:30:00,9.18,9.31,9.14,9.19,2042616.0,3.5481,3.5984,3.5327,3.552,2042616.0
2015-06-30 09:40:00,9.19,9.21,9.13,9.19,1033635.0,3.552,3.5597,3.5288,3.552,1033635.0
2015-06-30 09:50:00,9.19,9.2,9.13,9.17,730885.0,3.552,3.5559,3.5288,3.5443,730885.0
2015-06-30 10:00:00,9.17,9.19,9.12,9.16,827879.0,3.5443,3.552,3.5249,3.5404,827879.0
2015-06-30 10:10:00,9.16,9.18,9.14,9.14,332244.0,3.5404,3.5481,3.5327,3.5327,332244.0
2015-06-30 10:20:00,9.14,9.16,9.12,9.12,796899.0,3.5327,3.5404,3.5249,3.5249,796899.0
2015-06-30 10:30:00,9.13,9.13,9.08,9.11,1093940.0,3.5288,3.5288,3.5095,3.5211,1093940.0
2015-06-30 10:40:00,9.11,9.13,9.08,9.1,399559.0,3.5211,3.5288,3.5095,3.5172,399559.0
2015-06-30 10:50:00,9.1,9.1,9.03,9.04,1345556.0,3.5172,3.5172,3.4902,3.494,1345556.0
2015-06-30 11:00:00,9.04,9.04,8.99,9.01,1361651.0,3.494,3.494,3.4747,3.4824,1361651.0
2015-06-30 11:10:00,9.02,9.02,8.97,9.02,973056.0,3.4863,3.4863,3.467,3.4863,973056.0
2015-06-30 11:20:00,9.02,9.04,8.99,9.0,1132710.0,3.4863,3.494,3.4747,3.4786,1132710.0
2015-06-30 11:30:00,9.01,9.04,9.0,9.04,629927.0,3.4824,3.494,3.4786,3.494,629927.0
2015-06-30 11:40:00,9.04,9.09,9.04,9.07,372365.0,3.494,3.5133,3.494,3.5056,372365.0
2015-06-30 11:50:00,9.07,9.07,9.02,9.02,159325.0,3.5056,3.5056,3.4863,3.4863,159325.0
2015-06-30 12:00:00,9.02,9.06,9.02,9.06,278722.0,3.4863,3.5017,3.4863,3.5017,278722.0
2015-06-30 12:10:00,9.06,9.07,9.04,9.04,178864.0,3.5017,3.5056,3.494,3.494,178864.0
2015-06-30 12:20:00,9.04,9.05,9.02,9.03,119964.0,3.494,3.4979,3.4863,3.4902,119964.0
2015-06-30 12:30:00,9.03,9.04,9.02,9.03,153214.0,3.4902,3.494,3.4863,3.4902,153214.0
2015-06-30 12:40:00,9.03,9.05,9.02,9.04,190360.0,3.4902,3.4979,3.4863,3.494,190360.0
2015-06-30 12:50:00,9.04,9.06,9.03,9.03,249302.0,3.494,3.5017,3.4902,3.4902,249302.0
2015-06-30 13:00:00,9.03,9.04,9.0,9.03,349708.0,3.4902,3.494,3.4786,3.4902,349708.0
2015-06-30 13:10:00,9.02,9.04,9.02,9.03,198970.0,3.4863,3.494,3.4863,3.4902,198970.0
2015-06-30 13:20:00,9.03,9.05,9.02,9.04,167382.0,3.4902,3.4979,3.4863,3.494,167382.0
2015-06-30 13:30:00,9.05,9.07,9.04,9.07,202190.0,3.4979,3.5056,3.494,3.5056,202190.0
2015-06-30 13:40:00,9.07,9.1,9.06,9.09,399137.0,3.5056,3.5172,3.5017,3.5133,399137.0
2015-06-30 13:50:00,9.09,9.1,9.05,9.07,407786.0,3.5133,3.5172,3.4979,3.5056,407786.0
2015-06-30 14:00:00,9.06,9.09,9.05,9.08,260427.0,3.5017,3.5133,3.4979,3.5095,260427.0
2015-06-30 14:10:00,9.07,9.08,9.03,9.04,377777.0,3.5056,3.5095,3.4902,3.494,377777.0
2015-06-30 14:20:00,9.04,9.04,9.01,9.01,393762.0,3.494,3.494,3.4824,3.4824,393762.0
2015-06-30 14:30:00,9.02,9.07,9.01,9.07,258066.0,3.4863,3.5056,3.4824,3.5056,258066.0
2015-06-30 14:40:00,9.06,9.06,9.0,9.04,471351.0,3.5017,3.5017,3.4786,3.494,471351.0
2015-06-30 14:50:00,9.05,9.05,9.03,9.04,237437.0,3.4979,3.4979,3.4902,3.494,237437.0
2015-06-30 15:00:00,9.04,9.05,9.02,9.04,445531.0,3.494,3.4979,3.4863,3.494,445531.0
2015-06-30 15:10:00,9.04,9.05,9.01,9.02,416408.0,3.494,3.4979,3.4824,3.4863,416408.0
2015-06-30 15:20:00,9.02,9.03,9.01,9.02,536813.0,3.4863,3.4902,3.4824,3.4863,536813.0
2015-06-30 15:30:00,9.02,9.05,9.01,9.05,235469.0,3.4863,3.4979,3.4824,3.4979,235469.0
2015-06-30 15:40:00,9.05,9.05,9.03,9.04,436776.0,3.4979,3.4979,3.4902,3.494,436776.0
2015-06-30 15:50:00,9.04,9.08,9.04,9.05,1884031.0,3.494,3.5095,3.494,3.4979,1884031.0
2015-07-01 09:30:00,9.1,9.1,8.99,9.05,1033870.0,3.5172,3.5172,3.4747,3.4979,1033870.0
2015-07-01 09:40:00,9.05,9.08,8.99,9.05,796653.0,3.4979,3.5095,3.4747,3.4979,796653.0
2015-07-01 09:50:00,9.04,9.09,9.04,9.08,429226.0,3.494,3.5133,3.494,3.5095,429226.0
2015-07-01 10:00:00,9.07,9.09,9.01,9.03,380272.0,3.5056,3.5133,3.4824,3.4902,380272.0
2015-07-01 10:10:00,9.04,9.09,9.03,9.06,504195.0,3.494,3.5133,3.4902,3.5017,504195.0
2015-07-01 10:20:00,9.07,9.07,9.03,9.04,399261.0,3.5056,3.5056,3.4902,3.494,399261.0
2015-07-01 10:30:00,9.04,9.07,9.03,9.03,419506.0,3.494,3.5056,3.4902,3.4902,419506.0
2015-07-01 10:40:00,9.03,9.04,8.99,9.0,750405.0,3.4902,3.494,3.4747,3.4786,750405.0
2015-07-01 10:50:00,9.0,9.01,8.98,8.99,644172.0,3.4786,3.4824,3.4708,3.4747,644172.0
2015-07-01 11:00:00,8.99,9.0,8.94,8.97,577159.0,3.4747,3.4786,3.4554,3.467,577159.0
2015-07-01 11:10:00,8.97,9.0,8.95,8.98,354281.0,3.467,3.4786,3.4592,3.4708,354281.0
2015-07-01 11:20:00,8.97,8.98,8.94,8.94,268817.0,3.467,3.4708,3.4554,3.4554,268817.0
2015-07-01 11:30:00,8.95,8.95,8.93,8.95,201696.0,3.4592,3.4592,3.4515,3.4592,201696.0
2015-07-01 11:40:00,8.95,8.95,8.88,8.9,518325.0,3.4592,3.4592,3.4322,3.4399,518325.0
2015-07-01 11:50:00,8.91,8.92,8.88,8.89,492605.0,3.4438,3.4476,3.4322,3.436,492605.0
2015-07-01 12:00:00,8.89,8.93,8.88,8.93,505173.0,3.436,3.4515,3.4322,3.4515,505173.0
2015-07-01 12:10:00,8.93,8.93,8.89,8.92,354277.0,3.4515,3.4515,3.436,3.4476,354277.0
2015-07-01 12:20:00,8.92,8.95,8.91,8.93,301495.0,3.4476,3.4592,3.4438,3.4515,301495.0
2015-07-01 12:30:00,8.94,8.94,8.89,8.9,608600.0,3.4554,3.4554,3.436,3.4399,608600.0
2015-07-01 12:40:00,8.89,8.92,8.87,8.88,271322.0,3.436,3.4476,3.4283,3.4322,271322.0
2015-07-01 12:50:00,8.88,8.88,8.79,8.82,902507.0,3.4322,3.4322,3.3974,3.409,902507.0
2015-07-01 13:00:00,8.82,8.82,8.77,8.79,667926.0,3.409,3.409,3.3897,3.3974,667926.0
2015-07-01 13:10:00,8.78,8.82,8.78,8.82,608807.0,3.3935,3.409,3.3935,3.409,608807.0
2015-07-01 13:20:00,8.82,8.83,8.81,8.82,345943.0,3.409,3.4129,3.4051,3.409,345943.0
2015-07-01 13:30:00,8.81,8.82,8.8,8.81,142641.0,3.4051,3.409,3.4013,3.4051,142641.0
2015-07-01 13:40:00,8.8,8.81,8.78,8.79,229918.0,3.4013,3.4051,3.3935,3.3974,229918.0
2015-07-01 13:50:00,8.8,8.8,8.75,8.77,503225.0,3.4013,3.4013,3.3819,3.3897,503225.0
2015-07-01 14:00:00,8.76,8.78,8.75,8.77,1703784.0,3.3858,3.3935,3.3819,3.3897,1703784.0
2015-07-01 14:10:00,8.77,8.77,8.69,8.7,1809314.0,3.3897,3.3897,3.3587,3.3626,1809314.0
2015-07-01 14:20:00,8.7,8.72,8.62,8.65,997463.0,3.3626,3.3703,3.3317,3.3433,997463.0
2015-07-01 14:30:00,8.65,8.65,8.55,8.58,1424093.0,3.3433,3.3433,3.3046,3.3162,1424093.0
2015-07-01 14:40:00,8.58,8.67,8.57,8.65,1199193.0,3.3162,3.351,3.3124,3.3433,1199193.0
2015-07-01 14:50:00,8.64,8.65,8.57,8.58,853312.0,3.3394,3.3433,3.3124,3.3162,853312.0
2015-07-01 15:00:00,8.58,8.66,8.58,8.65,1217368.0,3.3162,3.3471,3.3162,3.3433,1217368.0
2015-07-01 15:10:00,8.65,8.66,8.62,8.64,640803.0,3.3433,3.3471,3.3317,3.3394,640803.0
2015-07-01 15:20:00,8.64,8.65,8.61,8.64,691953.0,3.3394,3.3433,3.3278,3.3394,691953.0
2015-07-01 15:30:00,8.64,8.68,8.63,8.67,1556235.0,3.3394,3.3549,3.3356,3.351,1556235.0
2015-07-01 15:40:00,8.67,8.69,8.66,8.67,1172455.0,3.351,3.3587,3.3471,3.351,1172455.0
2015-07-01 15:50:00,8.67,8.7,8.64,8.66,3136349.0,3.351,3.3626,3.3394,3.3471,3136349.0
2015-07-02 09:30:00,8.74,8.86,8.7,8.85,1290448.0,3.3781,3.4244,3.3626,3.4206,1290448.0
2015-07-02 09:40:00,8.85,8.92,8.82,8.91,1426707.0,3.4206,3.4476,3.409,3.4438,1426707.0
2015-07-02 09:50:00,8.92,8.93,8.87,8.87,816407.0,3.4476,3.4515,3.4283,3.4283,816407.0
2015-07-02 10:00:00,8.88,8.96,8.87,8.93,1237022.0,3.4322,3.4631,3.4283,3.4515,1237022.0
2015-07-02 10:10:00,8.94,8.96,8.91,8.91,533140.0,3.4554,3.4631,3.4438,3.4438,533140.0
2015-07-02 10:20:00,8.92,8.92,8.84,8.85,530091.0,3.4476,3.4476,3.4167,3.4206,530091.0
2015-07-02 10:30:00,8.84,8.85,8.75,8.77,1059165.0,3.4167,3.4206,3.3819,3.3897,1059165.0
2015-07-02 10:40:00,8.78,8.79,8.73,8.78,600649.0,3.3935,3.3974,3.3742,3.3935,600649.0
2015-07-02 10:50:00,8.79,8.83,8.76,8.82,375247.0,3.3974,3.4129,3.3858,3.409,375247.0
2015-07-02 11:00:00,8.82,8.84,8.8,8.81,394853.0,3.409,3.4167,3.4013,3.4051,394853.0
2015-07-02 11:10:00,8.81,8.82,8.79,8.8,558619.0,3.4051,3.409,3.3974,3.4013,558619.0
2015-07-02 11:20:00,8.81,8.84,8.8,8.81,576155.0,3.4051,3.4167,3.4013,3.4051,576155.0
2015-07-02 11:30:00,8.8,8.82,8.79,8.81,301486.0,3.4013,3.409,3.3974,3.4051,301486.0
2015-07-02 11:40:00,8.81,8.82,8.75,8.76,269800.0,3.4051,3.409,3.3819,3.3858,269800.0
2015-07-02 11:50:00,8.75,8.77,8.7,8.72,999332.0,3.3819,3.3897,3.3626,3.3703,999332.0
2015-07-02 12:00:00,8.73,8.76,8.72,8.75,279934.0,3.3742,3.3858,3.3703,3.3819,279934.0
2015-07-02 12:10:00,8.74,8.76,8.72,8.74,349375.0,3.3781,3.3858,3.3703,3.3781,349375.0
2015-07-02 12:20:00,8.74,8.79,8.73,8.76,290528.0,3.3781,3.3974,3.3742,3.3858,290528.0
2015-07-02 12:30:00,8.76,8.88,8.75,8.83,728775.0,3.3858,3.4322,3.3819,3.4129,728775.0
2015-07-02 12:40:00,8.83,8.88,8.82,8.86,680207.0,3.4129,3.4322,3.409,3.4244,680207.0
2015-07-02 12:50:00,8.87,8.87,8.85,8.86,331440.0,3.4283,3.4283,3.4206,3.4244,331440.0
2015-07-02 13:00:00,8.87,8.88,8.85,8.87,399865.0,3.4283,3.4322,3.4206,3.4283,399865.0
2015-07-02 13:10:00,8.87,8.92,8.86,8.91,431773.0,3.4283,3.4476,3.4244,3.4438,431773.0
2015-07-02 13:20:00,8.91,8.92,8.87,8.9,552388.0,3.4438,3.4476,3.4283,3.4399,552388.0
2015-07-02 13:30:00,8.91,8.94,8.9,8.91,337140.0,3.4438,3.4554,3.4399,3.4438,337140.0
2015-07-02 13:40:00,8.91,8.92,8.89,8.92,217917.0,3.4438,3.4476,3.436,3.4476,217917.0
2015-07-02 13:50:00,8.91,8.92,8.86,8.86,345720.0,3.4438,3.4476,3.4244,3.4244,345720.0
2015-07-02 14:00:00,8.86,8.87,8.85,8.86,221176.0,3.4244,3.4283,3.4206,3.4244,221176.0
2015-07-02 14:10:00,8.87,8.89,8.86,8.89,541332.0,3.4283,3.436,3.4244,3.436,541332.0
2015-07-02 14:20:00,8.89,8.89,8.86,8.87,130472.0,3.436,3.436,3.4244,3.4283,130472.0
2015-07-02 14:30:00,8.87,8.9,8.87,8.89,213064.0,3.4283,3.4399,3.4283,3.436,213064.0
2015-07-02 14:40:00,8.89,8.9,8.87,8.88,613226.0,3.436,3.4399,3.4283,3.4322,613226.0
2015-07-02 14:50:00,8.88,8.89,8.86,8.88,658829.0,3.4322,3.436,3.4244,3.4322,658829.0
2015-07-02 15:00:00,8.88,8.89,8.85,8.86,412139.0,3.4322,3.436,3.4206,3.4244,412139.0
2015-07-02 15:10:00,8.85,8.88,8.84,8.87,910857.0,3.4206,3.4322,3.4167,3.4283,910857.0
2015-07-02 15:20:00,8.87,8.88,8.85,8.87,1008520.0,3.4283,3.4322,3.4206,3.4283,1008520.0
2015-07-02 15:30:00,8.87,8.88,8.81,8.82,685173.0,3.4283,3.4322,3.4051,3.409,685173.0
2015-07-02 15:40:00,8.83,8.84,8.81,8.83,597833.0,3.4129,3.4167,3.4051,3.4129,597833.0
2015-07-02 15:50:00,8.82,8.85,8.82,8.84,1171831.0,3.409,3.4206,3.409,3.4167,1171831.0
2015-07-06 09:30:00,8.16,8.29,8.13,8.16,3973109.0,3.1539,3.2041,3.1423,3.1539,3973109.0
2015-07-06 09:40:00,8.16,8.25,8.15,8.22,3172395.0,3.1539,3.1887,3.15,3.1771,3172395.0
2015-07-06 09:50:00,8.21,8.25,8.21,8.25,3679685.0,3.1732,3.1887,3.1732,3.1887,3679685.0
2015-07-06 10:00:00,8.25,8.32,8.24,8.31,2195868.0,3.1887,3.2157,3.1848,3.2119,2195868.0
2015-07-06 10:10:00,8.32,8.36,8.29,8.3,2028528.0,3.2157,3.2312,3.2041,3.208,2028528.0
2015-07-06 10:20:00,8.3,8.31,8.24,8.28,848150.0,3.208,3.2119,3.1848,3.2003,848150.0
2015-07-06 10:30:00,8.28,8.36,8.28,8.34,884171.0,3.2003,3.2312,3.2003,3.2235,884171.0
2015-07-06 10:40:00,8.34,8.36,8.3,8.31,1245598.0,3.2235,3.2312,3.208,3.2119,1245598.0
2015-07-06 10:50:00,8.31,8.31,8.24,8.27,817894.0,3.2119,3.2119,3.1848,3.1964,817894.0
2015-07-06 11:00:00,8.27,8.29,8.26,8.27,514763.0,3.1964,3.2041,3.1925,3.1964,514763.0
2015-07-06 11:10:00,8.27,8.27,8.21,8.22,1562933.0,3.1964,3.1964,3.1732,3.1771,1562933.0
2015-07-06 11:20:00,8.22,8.25,8.22,8.23,1321412.0,3.1771,3.1887,3.1771,3.1809,1321412.0
2015-07-06 11:30:00,8.23,8.24,8.21,8.23,811395.0,3.1809,3.1848,3.1732,3.1809,811395.0
2015-07-06 11:40:00,8.23,8.23,8.2,8.21,1913003.0,3.1809,3.1809,3.1694,3.1732,1913003.0
2015-07-06 11:50:00,8.21,8.21,8.14,8.18,1504443.0,3.1732,3.1732,3.1462,3.1616,1504443.0
2015-07-06 12:00:00,8.18,8.21,8.17,8.21,386669.0,3.1616,3.1732,3.1578,3.1732,386669.0
2015-07-06 12:10:00,8.21,8.23,8.19,8.2,996722.0,3.1732,3.1809,3.1655,3.1694,996722.0
2015-07-06 12:20:00,8.21,8.21,8.15,8.18,1085205.0,3.1732,3.1732,3.15,3.1616,1085205.0
2015-07-06 12:30:00,8.18,8.19,8.16,8.16,437722.0,3.1616,3.1655,3.1539,3.1539,437722.0
2015-07-06 12:40:00,8.16,8.2,8.16,8.18,984938.0,3.1539,3.1694,3.1539,3.1616,984938.0
2015-07-06 12:50:00,8.18,8.2,8.17,8.19,703186.0,3.1616,3.1694,3.1578,3.1655,703186.0
2015-07-06 13:00:00,8.19,8.2,8.17,8.2,572876.0,3.1655,3.1694,3.1578,3.1694,572876.0
2015-07-06 13:10:00,8.2,8.22,8.17,8.19,560269.0,3.1694,3.1771,3.1578,3.1655,560269.0
2015-07-06 13:20:00,8.19,8.2,8.16,8.16,755028.0,3.1655,3.1694,3.1539,3.1539,755028.0
2015-07-06 13:30:00,8.16,8.19,8.16,8.18,950478.0,3.1539,3.1655,3.1539,3.1616,950478.0
2015-07-06 13:40:00,8.18,8.19,8.17,8.18,494588.0,3.1616,3.1655,3.1578,3.1616,494588.0
2015-07-06 13:50:00,8.18,8.18,8.16,8.17,712163.0,3.1616,3.1616,3.1539,3.1578,712163.0
2015-07-06 14:00:00,8.16,8.17,8.15,8.16,359754.0,3.1539,3.1578,3.15,3.1539,359754.0
2015-07-06 14:10:00,8.16,8.17,8.15,8.16,354131.0,3.1539,3.1578,3.15,3.1539,354131.0
2015-07-06 14:20:00,8.16,8.18,8.15,8.15,702218.0,3.1539,3.1616,3.15,3.15,702218.0
2015-07-06 14:30:00,8.16,8.16,8.11,8.11,1588193.0,3.1539,3.1539,3.1346,3.1346,1588193.0
2015-07-06 14:40:00,8.11,8.14,8.1,8.14,792474.0,3.1346,3.1462,3.1307,3.1462,792474.0
2015-07-06 14:50:00,8.14,8.14,8.09,8.11,690990.0,3.1462,3.1462,3.1268,3.1346,690990.0
2015-07-06 15:00:00,8.11,8.11,8.04,8.07,1152081.0,3.1346,3.1346,3.1075,3.1191,1152081.0
2015-07-06 15:10:00,8.07,8.11,8.06,8.09,865614.0,3.1191,3.1346,3.1152,3.1268,865614.0
2015-07-06 15:20:00,8.09,8.11,8.08,8.11,538114.0,3.1268,3.1346,3.123,3.1346,538114.0
2015-07-06 15:30:00,8.11,8.15,8.09,8.14,1026804.0,3.1346,3.15,3.1268,3.1462,1026804.0
2015-07-06 15:40:00,8.15,8.17,8.12,8.17,1476971.0,3.15,3.1578,3.1384,3.1578,1476971.0
2015-07-06 15:50:00,8.17,8.23,8.16,8.21,2198503.0,3.1578,3.1809,3.1539,3.1732,2198503.0
2015-07-07 09:30:00,8.01,8.01,7.83,7.91,2769831.0,3.0959,3.0959,3.0263,3.0573,2769831.0
2015-07-07 09:40:00,7.91,7.95,7.84,7.85,1995502.0,3.0573,3.0727,3.0302,3.0341,1995502.0
2015-07-07 09:50:00,7.85,7.85,7.73,7.74,1800638.0,3.0341,3.0341,2.9877,2.9916,1800638.0
2015-07-07 10:00:00,7.73,7.76,7.67,7.68,1548751.0,2.9877,2.9993,2.9645,2.9684,1548751.0
2015-07-07 10:10:00,7.68,7.69,7.61,7.65,1714430.0,2.9684,2.9722,2.9413,2.9568,1714430.0
2015-07-07 10:20:00,7.64,7.69,7.62,7.65,1638400.0,2.9529,2.9722,2.9452,2.9568,1638400.0
2015-07-07 10:30:00,7.64,7.71,7.64,7.66,836137.0,2.9529,2.98,2.9529,2.9606,836137.0
2015-07-07 10:40:00,7.66,7.74,7.65,7.72,3000783.0,2.9606,2.9916,2.9568,2.9838,3000783.0
2015-07-07 10:50:00,7.72,7.75,7.65,7.68,1740765.0,2.9838,2.9954,2.9568,2.9684,1740765.0
2015-07-07 11:00:00,7.68,7.73,7.67,7.73,551580.0,2.9684,2.9877,2.9645,2.9877,551580.0
2015-07-07 11:10:00,7.73,7.77,7.72,7.73,1544744.0,2.9877,3.0032,2.9838,2.9877,1544744.0
2015-07-07 11:20:00,7.73,7.74,7.71,7.73,748913.0,2.9877,2.9916,2.98,2.9877,748913.0
2015-07-07 11:30:00,7.73,7.79,7.73,7.78,724355.0,2.9877,3.0109,2.9877,3.007,724355.0
2015-07-07 11:40:00,7.79,7.86,7.76,7.85,1404324.0,3.0109,3.0379,2.9993,3.0341,1404324.0
2015-07-07 11:50:00,7.85,7.95,7.84,7.95,1406072.0,3.0341,3.0727,3.0302,3.0727,1406072.0
2015-07-07 12:00:00,7.95,7.97,7.91,7.95,1409504.0,3.0727,3.0805,3.0573,3.0727,1409504.0
2015-07-07 12:10:00,7.94,7.95,7.92,7.92,679464.0,3.0689,3.0727,3.0611,3.0611,679464.0
2015-07-07 12:20:00,7.93,7.96,7.91,7.96,853891.0,3.065,3.0766,3.0573,3.0766,853891.0
2015-07-07 12:30:00,7.96,8.05,7.95,8.01,1089664.0,3.0766,3.1114,3.0727,3.0959,1089664.0
2015-07-07 12:40:00,8.02,8.05,7.99,8.02,851735.0,3.0998,3.1114,3.0882,3.0998,851735.0
2015-07-07 12:50:00,8.03,8.15,8.02,8.12,909918.0,3.1036,3.15,3.0998,3.1384,909918.0
2015-07-07 13:00:00,8.11,8.12,8.05,8.07,859824.0,3.1346,3.1384,3.1114,3.1191,859824.0
2015-07-07 13:10:00,8.07,8.14,8.06,8.13,664539.0,3.1191,3.1462,3.1152,3.1423,664539.0
2015-07-07 13:20:00,8.13,8.19,8.11,8.19,857079.0,3.1423,3.1655,3.1346,3.1655,857079.0
2015-07-07 13:30:00,8.19,8.2,8.1,8.12,1515915.0,3.1655,3.1694,3.1307,3.1384,1515915.0
2015-07-07 13:40:00,8.12,8.19,8.11,8.16,821366.0,3.1384,3.1655,3.1346,3.1539,821366.0
2015-07-07 13:50:00,8.16,8.2,8.15,8.17,756523.0,3.1539,3.1694,3.15,3.1578,756523.0
2015-07-07 14:00:00,8.17,8.18,8.09,8.13,829945.0,3.1578,3.1616,3.1268,3.1423,829945.0
2015-07-07 14:10:00,8.13,8.16,8.07,8.08,514456.0,3.1423,3.1539,3.1191,3.123,514456.0
2015-07-07 14:20:00,8.08,8.1,8.05,8.08,575260.0,3.123,3.1307,3.1114,3.123,575260.0
2015-07-07 14:30:00,8.08,8.09,8.04,8.08,651375.0,3.123,3.1268,3.1075,3.123,651375.0
2015-07-07 14:40:00,8.08,8.16,8.07,8.16,969474.0,3.123,3.1539,3.1191,3.1539,969474.0
2015-07-07 14:50:00,8.16,8.18,8.14,8.17,903390.0,3.1539,3.1616,3.1462,3.1578,903390.0
2015-07-07 15:00:00,8.17,8.23,8.15,8.23,2080927.0,3.1578,3.1809,3.15,3.1809,2080927.0
2015-07-07 15:10:00,8.23,8.25,8.2,8.25,854248.0,3.1809,3.1887,3.1694,3.1887,854248.0
2015-07-07 15:20:00,8.25,8.32,8.23,8.32,1210765.0,3.1887,3.2157,3.1809,3.2157,1210765.0
2015-07-07 15:30:00,8.32,8.35,8.3,8.3,1454133.0,3.2157,3.2273,3.208,3.208,1454133.0
2015-07-07 15:40:00,8.3,8.31,8.27,8.28,963813.0,3.208,3.2119,3.1964,3.2003,963813.0
2015-07-07 15:50:00,8.29,8.35,8.28,8.29,3872235.0,3.2041,3.2273,3.2003,3.2041,3872235.0
2015-07-08 09:30:00,8.1,8.23,8.09,8.21,1445876.0,3.1307,3.1809,3.1268,3.1732,1445876.0
2015-07-08 09:40:00,8.21,8.32,8.2,8.24,1393580.0,3.1732,3.2157,3.1694,3.1848,1393580.0
2015-07-08 09:50:00,8.24,8.28,8.16,8.17,854590.0,3.1848,3.2003,3.1539,3.1578,854590.0
2015-07-08 10:00:00,8.17,8.18,8.08,8.15,694571.0,3.1578,3.1616,3.123,3.15,694571.0
2015-07-08 10:10:00,8.15,8.19,8.14,8.18,589020.0,3.15,3.1655,3.1462,3.1616,589020.0
2015-07-08 10:20:00,8.18,8.19,8.13,8.16,300153.0,3.1616,3.1655,3.1423,3.1539,300153.0
2015-07-08 10:30:00,8.16,8.17,8.02,8.04,1208202.0,3.1539,3.1578,3.0998,3.1075,1208202.0
2015-07-08 10:40:00,8.04,8.08,8.02,8.06,575911.0,3.1075,3.123,3.0998,3.1152,575911.0
2015-07-08 10:50:00,8.06,8.11,8.04,8.07,588785.0,3.1152,3.1346,3.1075,3.1191,588785.0
2015-07-08 11:00:00,8.06,8.11,8.04,8.05,966856.0,3.1152,3.1346,3.1075,3.1114,966856.0
2015-07-08 11:10:00,8.04,8.05,8.0,8.03,836534.0,3.1075,3.1114,3.0921,3.1036,836534.0
2015-07-08 11:20:00,8.03,8.05,8.01,8.02,613870.0,3.1036,3.1114,3.0959,3.0998,613870.0
2015-07-08 11:30:00,8.02,8.06,8.01,8.02,779090.0,3.0998,3.1152,3.0959,3.0998,779090.0
2015-07-08 11:40:00,8.02,8.07,8.01,8.07,453776.0,3.0998,3.1191,3.0959,3.1191,453776.0
2015-07-08 11:50:00,8.07,8.07,8.01,8.03,196197.0,3.1191,3.1191,3.0959,3.1036,196197.0
2015-07-08 12:00:00,8.03,8.03,7.97,8.02,405641.0,3.1036,3.1036,3.0805,3.0998,405641.0
2015-07-08 12:10:00,8.02,8.03,7.99,8.03,104578.0,3.0998,3.1036,3.0882,3.1036,104578.0
2015-07-08 12:20:00,8.03,8.09,8.03,8.05,263982.0,3.1036,3.1268,3.1036,3.1114,263982.0
2015-07-08 12:30:00,8.05,8.07,8.01,8.06,335499.0,3.1114,3.1191,3.0959,3.1152,335499.0
2015-07-08 12:40:00,8.05,8.07,8.05,8.07,108927.0,3.1114,3.1191,3.1114,3.1191,108927.0
2015-07-08 12:50:00,8.06,8.1,8.04,8.1,332582.0,3.1152,3.1307,3.1075,3.1307,332582.0
2015-07-08 13:00:00,8.1,8.11,8.03,8.05,677797.0,3.1307,3.1346,3.1036,3.1114,677797.0
2015-07-08 13:10:00,8.05,8.07,8.02,8.03,350515.0,3.1114,3.1191,3.0998,3.1036,350515.0
2015-07-08 13:20:00,8.03,8.03,7.98,8.01,306116.0,3.1036,3.1036,3.0843,3.0959,306116.0
2015-07-08 13:30:00,8.01,8.01,7.96,7.96,307136.0,3.0959,3.0959,3.0766,3.0766,307136.0
2015-07-08 13:40:00,7.97,8.01,7.96,7.98,546496.0,3.0805,3.0959,3.0766,3.0843,546496.0
2015-07-08 13:50:00,7.99,8.0,7.97,7.99,195005.0,3.0882,3.0921,3.0805,3.0882,195005.0
2015-07-08 14:00:00,7.99,8.01,7.97,7.98,371412.0,3.0882,3.0959,3.0805,3.0843,371412.0
2015-07-08 14:10:00,7.98,8.0,7.93,7.93,493322.0,3.0843,3.0921,3.065,3.065,493322.0
2015-07-08 14:20:00,7.93,8.0,7.93,7.98,486141.0,3.065,3.0921,3.065,3.0843,486141.0
2015-07-08 14:30:00,7.98,7.98,7.95,7.97,233321.0,3.0843,3.0843,3.0727,3.0805,233321.0
2015-07-08 14:40:00,7.97,7.97,7.94,7.95,347699.0,3.0805,3.0805,3.0689,3.0727,347699.0
2015-07-08 14:50:00,7.95,8.0,7.94,8.0,359466.0,3.0727,3.0921,3.0689,3.0921,359466.0
2015-07-08 15:00:00,7.99,8.05,7.99,8.04,600158.0,3.0882,3.1114,3.0882,3.1075,600158.0
2015-07-08 15:10:00,8.04,8.08,8.02,8.02,504078.0,3.1075,3.123,3.0998,3.0998,504078.0
2015-07-08 15:20:00,8.03,8.06,8.01,8.02,416676.0,3.1036,3.1152,3.0959,3.0998,416676.0
2015-07-08 15:30:00,8.02,8.07,8.01,8.06,847463.0,3.0998,3.1191,3.0959,3.1152,847463.0
2015-07-08 15:40:00,8.05,8.1,8.05,8.06,854723.0,3.1114,3.1307,3.1114,3.1152,854723.0
2015-07-08 15:50:00,8.06,8.07,8.04,8.04,1202609.0,3.1152,3.1191,3.1075,3.1075,1202609.0
2015-07-09 09:30:00,8.25,8.48,8.2,8.31,2123908.0,3.1887,3.2776,3.1694,3.2119,2123908.0
2015-07-09 09:40:00,8.32,8.33,8.25,8.25,1435376.0,3.2157,3.2196,3.1887,3.1887,1435376.0
2015-07-09 09:50:00,8.25,8.27,8.16,8.22,1146219.0,3.1887,3.1964,3.1539,3.1771,1146219.0
2015-07-09 10:00:00,8.22,8.3,8.22,8.29,1512550.0,3.1771,3.208,3.1771,3.2041,1512550.0
2015-07-09 10:10:00,8.28,8.3,8.24,8.26,978119.0,3.2003,3.208,3.1848,3.1925,978119.0
2015-07-09 10:20:00,8.25,8.27,8.22,8.22,498163.0,3.1887,3.1964,3.1771,3.1771,498163.0
2015-07-09 10:30:00,8.22,8.26,8.2,8.22,431131.0,3.1771,3.1925,3.1694,3.1771,431131.0
2015-07-09 10:40:00,8.22,8.26,8.2,8.26,363087.0,3.1771,3.1925,3.1694,3.1925,363087.0
2015-07-09 10:50:00,8.26,8.29,8.25,8.29,392230.0,3.1925,3.2041,3.1887,3.2041,392230.0
2015-07-09 11:00:00,8.29,8.32,8.27,8.29,404705.0,3.2041,3.2157,3.1964,3.2041,404705.0
2015-07-09 11:10:00,8.3,8.31,8.24,8.26,362600.0,3.208,3.2119,3.1848,3.1925,362600.0
2015-07-09 11:20:00,8.26,8.27,8.23,8.24,260693.0,3.1925,3.1964,3.1809,3.1848,260693.0
2015-07-09 11:30:00,8.24,8.3,8.23,8.3,407236.0,3.1848,3.208,3.1809,3.208,407236.0
2015-07-09 11:40:00,8.3,8.34,8.29,8.32,255933.0,3.208,3.2235,3.2041,3.2157,255933.0
2015-07-09 11:50:00,8.31,8.32,8.25,8.28,470055.0,3.2119,3.2157,3.1887,3.2003,470055.0
2015-07-09 12:00:00,8.28,8.31,8.25,8.29,230925.0,3.2003,3.2119,3.1887,3.2041,230925.0
2015-07-09 12:10:00,8.28,8.3,8.26,8.29,280063.0,3.2003,3.208,3.1925,3.2041,280063.0
2015-07-09 12:20:00,8.29,8.3,8.26,8.29,157388.0,3.2041,3.208,3.1925,3.2041,157388.0
2015-07-09 12:30:00,8.29,8.29,8.24,8.26,283291.0,3.2041,3.2041,3.1848,3.1925,283291.0
2015-07-09 12:40:00,8.26,8.28,8.24,8.27,228672.0,3.1925,3.2003,3.1848,3.1964,228672.0
2015-07-09 12:50:00,8.27,8.31,8.26,8.3,292486.0,3.1964,3.2119,3.1925,3.208,292486.0
2015-07-09 13:00:00,8.3,8.31,8.27,8.27,197949.0,3.208,3.2119,3.1964,3.1964,197949.0
2015-07-09 13:10:00,8.27,8.28,8.26,8.27,244878.0,3.1964,3.2003,3.1925,3.1964,244878.0
2015-07-09 13:20:00,8.27,8.27,8.22,8.22,458348.0,3.1964,3.1964,3.1771,3.1771,458348.0
2015-07-09 13:30:00,8.23,8.27,8.22,8.25,288490.0,3.1809,3.1964,3.1771,3.1887,288490.0
2015-07-09 13:40:00,8.26,8.27,8.24,8.26,212535.0,3.1925,3.1964,3.1848,3.1925,212535.0
2015-07-09 13:50:00,8.26,8.29,8.24,8.28,325843.0,3.1925,3.2041,3.1848,3.2003,325843.0
2015-07-09 14:00:00,8.28,8.28,8.26,8.27,147570.0,3.2003,3.2003,3.1925,3.1964,147570.0
2015-07-09 14:10:00,8.27,8.27,8.25,8.25,182317.0,3.1964,3.1964,3.1887,3.1887,182317.0
2015-07-09 14:20:00,8.25,8.27,8.23,8.27,352311.0,3.1887,3.1964,3.1809,3.1964,352311.0
2015-07-09 14:30:00,8.27,8.28,8.25,8.28,337457.0,3.1964,3.2003,3.1887,3.2003,337457.0
2015-07-09 14:40:00,8.28,8.3,8.24,8.24,803741.0,3.2003,3.208,3.1848,3.1848,803741.0
2015-07-09 14:50:00,8.24,8.27,8.24,8.25,285186.0,3.1848,3.1964,3.1848,3.1887,285186.0
2015-07-09 15:00:00,8.25,8.27,8.24,8.27,375053.0,3.1887,3.1964,3.1848,3.1964,375053.0
2015-07-09 15:10:00,8.27,8.29,8.26,8.29,472400.0,3.1964,3.2041,3.1925,3.2041,472400.0
2015-07-09 15:20:00,8.29,8.3,8.28,8.28,375442.0,3.2041,3.208,3.2003,3.2003,375442.0
2015-07-09 15:30:00,8.29,8.29,8.25,8.27,575014.0,3.2041,3.2041,3.1887,3.1964,575014.0
2015-07-09 15:40:00,8.28,8.32,8.27,8.32,1014680.0,3.2003,3.2157,3.1964,3.2157,1014680.0
2015-07-09 15:50:00,8.31,8.32,8.27,8.27,1730102.0,3.2119,3.2157,3.1964,3.1964,1730102.0
2015-07-10 09:30:00,8.38,8.43,8.3,8.31,1553048.0,3.2389,3.2582,3.208,3.2119,1553048.0
2015-07-10 09:40:00,8.31,8.42,8.3,8.37,923104.0,3.2119,3.2544,3.208,3.2351,923104.0
2015-07-10 09:50:00,8.37,8.39,8.33,8.36,684400.0,3.2351,3.2428,3.2196,3.2312,684400.0
2015-07-10 10:00:00,8.36,8.43,8.35,8.36,644690.0,3.2312,3.2582,3.2273,3.2312,644690.0
2015-07-10 10:10:00,8.37,8.39,8.32,8.38,894496.0,3.2351,3.2428,3.2157,3.2389,894496.0
2015-07-10 10:20:00,8.39,8.39,8.32,8.32,890685.0,3.2428,3.2428,3.2157,3.2157,890685.0
2015-07-10 10:30:00,8.33,8.38,8.31,8.34,421130.0,3.2196,3.2389,3.2119,3.2235,421130.0
2015-07-10 10:40:00,8.34,8.34,8.28,8.32,626015.0,3.2235,3.2235,3.2003,3.2157,626015.0
2015-07-10 10:50:00,8.32,8.35,8.3,8.31,596595.0,3.2157,3.2273,3.208,3.2119,596595.0
2015-07-10 11:00:00,8.3,8.35,8.3,8.32,489130.0,3.208,3.2273,3.208,3.2157,489130.0
2015-07-10 11:10:00,8.33,8.34,8.31,8.34,363590.0,3.2196,3.2235,3.2119,3.2235,363590.0
2015-07-10 11:20:00,8.34,8.37,8.32,8.33,805632.0,3.2235,3.2351,3.2157,3.2196,805632.0
2015-07-10 11:30:00,8.33,8.34,8.31,8.32,278848.0,3.2196,3.2235,3.2119,3.2157,278848.0
2015-07-10 11:40:00,8.31,8.4,8.3,8.39,527850.0,3.2119,3.2467,3.208,3.2428,527850.0
2015-07-10 11:50:00,8.38,8.42,8.38,8.39,619589.0,3.2389,3.2544,3.2389,3.2428,619589.0
2015-07-10 12:00:00,8.4,8.44,8.39,8.43,370893.0,3.2467,3.2621,3.2428,3.2582,370893.0
2015-07-10 12:10:00,8.42,8.46,8.42,8.45,301761.0,3.2544,3.2698,3.2544,3.266,301761.0
2015-07-10 12:20:00,8.45,8.46,8.42,8.43,317674.0,3.266,3.2698,3.2544,3.2582,317674.0
2015-07-10 12:30:00,8.42,8.44,8.39,8.43,320098.0,3.2544,3.2621,3.2428,3.2582,320098.0
2015-07-10 12:40:00,8.42,8.45,8.41,8.41,264766.0,3.2544,3.266,3.2505,3.2505,264766.0
2015-07-10 12:50:00,8.42,8.43,8.4,8.41,177582.0,3.2544,3.2582,3.2467,3.2505,177582.0
2015-07-10 13:00:00,8.42,8.42,8.39,8.39,166423.0,3.2544,3.2544,3.2428,3.2428,166423.0
2015-07-10 13:10:00,8.39,8.43,8.38,8.41,225714.0,3.2428,3.2582,3.2389,3.2505,225714.0
2015-07-10 13:20:00,8.41,8.43,8.4,8.42,129119.0,3.2505,3.2582,3.2467,3.2544,129119.0
2015-07-10 13:30:00,8.41,8.44,8.41,8.44,167510.0,3.2505,3.2621,3.2505,3.2621,167510.0
2015-07-10 13:40:00,8.44,8.45,8.42,8.42,132019.0,3.2621,3.266,3.2544,3.2544,132019.0
2015-07-10 13:50:00,8.42,8.46,8.41,8.45,214826.0,3.2544,3.2698,3.2505,3.266,214826.0
2015-07-10 14:00:00,8.46,8.48,8.44,8.46,384617.0,3.2698,3.2776,3.2621,3.2698,384617.0
2015-07-10 14:10:00,8.46,8.47,8.45,8.47,202075.0,3.2698,3.2737,3.266,3.2737,202075.0
2015-07-10 14:20:00,8.47,8.47,8.44,8.45,224382.0,3.2737,3.2737,3.2621,3.266,224382.0
2015-07-10 14:30:00,8.46,8.46,8.44,8.45,265133.0,3.2698,3.2698,3.2621,3.266,265133.0
2015-07-10 14:40:00,8.45,8.45,8.43,8.44,219204.0,3.266,3.266,3.2582,3.2621,219204.0
2015-07-10 14:50:00,8.44,8.44,8.41,8.42,305983.0,3.2621,3.2621,3.2505,3.2544,305983.0
2015-07-10 15:00:00,8.42,8.43,8.41,8.41,103202.0,3.2544,3.2582,3.2505,3.2505,103202.0
2015-07-10 15:10:00,8.41,8.42,8.4,8.4,224069.0,3.2505,3.2544,3.2467,3.2467,224069.0
2015-07-10 15:20:00,8.4,8.41,8.38,8.38,226639.0,3.2467,3.2505,3.2389,3.2389,226639.0
2015-07-10 15:30:00,8.38,8.39,8.37,8.38,405003.0,3.2389,3.2428,3.2351,3.2389,405003.0
2015-07-10 15:40:00,8.38,8.39,8.37,8.37,437364.0,3.2389,3.2428,3.2351,3.2351,437364.0
2015-07-10 15:50:00,8.38,8.4,8.37,8.38,1096980.0,3.2389,3.2467,3.2351,3.2389,1096980.0
2015-07-13 09:30:00,8.32,8.38,8.22,8.32,1245965.0,3.2157,3.2389,3.1771,3.2157,1245965.0
2015-07-13 09:40:00,8.32,8.34,8.25,8.3,803518.0,3.2157,3.2235,3.1887,3.208,803518.0
2015-07-13 09:50:00,8.29,8.34,8.26,8.34,1152767.0,3.2041,3.2235,3.1925,3.2235,1152767.0
2015-07-13 10:00:00,8.35,8.37,8.33,8.35,573503.0,3.2273,3.2351,3.2196,3.2273,573503.0
2015-07-13 10:10:00,8.34,8.36,8.31,8.32,525939.0,3.2235,3.2312,3.2119,3.2157,525939.0
2015-07-13 10:20:00,8.32,8.32,8.27,8.3,410738.0,3.2157,3.2157,3.1964,3.208,410738.0
2015-07-13 10:30:00,8.3,8.33,8.29,8.33,303431.0,3.208,3.2196,3.2041,3.2196,303431.0
2015-07-13 10:40:00,8.33,8.33,8.3,8.3,456652.0,3.2196,3.2196,3.208,3.208,456652.0
2015-07-13 10:50:00,8.3,8.32,8.27,8.28,677908.0,3.208,3.2157,3.1964,3.2003,677908.0
2015-07-13 11:00:00,8.28,8.29,8.25,8.25,867062.0,3.2003,3.2041,3.1887,3.1887,867062.0
2015-07-13 11:10:00,8.25,8.32,8.25,8.32,382334.0,3.1887,3.2157,3.1887,3.2157,382334.0
2015-07-13 11:20:00,8.32,8.41,8.31,8.4,698929.0,3.2157,3.2505,3.2119,3.2467,698929.0
2015-07-13 11:30:00,8.41,8.44,8.4,8.44,430856.0,3.2505,3.2621,3.2467,3.2621,430856.0
2015-07-13 11:40:00,8.43,8.45,8.41,8.44,309633.0,3.2582,3.266,3.2505,3.2621,309633.0
2015-07-13 11:50:00,8.44,8.47,8.43,8.45,260425.0,3.2621,3.2737,3.2582,3.266,260425.0
2015-07-13 12:00:00,8.44,8.48,8.44,8.48,408851.0,3.2621,3.2776,3.2621,3.2776,408851.0
2015-07-13 12:10:00,8.48,8.49,8.45,8.46,367818.0,3.2776,3.2814,3.266,3.2698,367818.0
2015-07-13 12:20:00,8.46,8.47,8.42,8.44,321528.0,3.2698,3.2737,3.2544,3.2621,321528.0
2015-07-13 12:30:00,8.45,8.48,8.44,8.47,299693.0,3.266,3.2776,3.2621,3.2737,299693.0
2015-07-13 12:40:00,8.46,8.49,8.45,8.49,166284.0,3.2698,3.2814,3.266,3.2814,166284.0
2015-07-13 12:50:00,8.49,8.5,8.48,8.5,269056.0,3.2814,3.2853,3.2776,3.2853,269056.0
2015-07-13 13:00:00,8.49,8.51,8.46,8.46,177590.0,3.2814,3.2892,3.2698,3.2698,177590.0
2015-07-13 13:10:00,8.46,8.47,8.42,8.43,241819.0,3.2698,3.2737,3.2544,3.2582,241819.0
2015-07-13 13:20:00,8.42,8.44,8.41,8.41,154451.0,3.2544,3.2621,3.2505,3.2505,154451.0
2015-07-13 13:30:00,8.41,8.45,8.41,8.44,197048.0,3.2505,3.266,3.2505,3.2621,197048.0
2015-07-13 13:40:00,8.44,8.48,8.43,8.47,171471.0,3.2621,3.2776,3.2582,3.2737,171471.0
2015-07-13 13:50:00,8.47,8.48,8.45,8.47,94682.0,3.2737,3.2776,3.266,3.2737,94682.0
2015-07-13 14:00:00,8.47,8.48,8.4,8.46,656973.0,3.2737,3.2776,3.2467,3.2698,656973.0
2015-07-13 14:10:00,8.46,8.49,8.46,8.46,359529.0,3.2698,3.2814,3.2698,3.2698,359529.0
2015-07-13 14:20:00,8.46,8.48,8.45,8.46,189488.0,3.2698,3.2776,3.266,3.2698,189488.0
2015-07-13 14:30:00,8.46,8.46,8.42,8.44,210264.0,3.2698,3.2698,3.2544,3.2621,210264.0
2015-07-13 14:40:00,8.43,8.46,8.43,8.46,161751.0,3.2582,3.2698,3.2582,3.2698,161751.0
2015-07-13 14:50:00,8.46,8.46,8.44,8.44,176745.0,3.2698,3.2698,3.2621,3.2621,176745.0
2015-07-13 15:00:00,8.44,8.46,8.44,8.45,253602.0,3.2621,3.2698,3.2621,3.266,253602.0
2015-07-13 15:10:00,8.45,8.46,8.44,8.46,113212.0,3.266,3.2698,3.2621,3.2698,113212.0
2015-07-13 15:20:00,8.46,8.48,8.45,8.47,325647.0,3.2698,3.2776,3.266,3.2737,325647.0
2015-07-13 15:30:00,8.47,8.5,8.46,8.5,530912.0,3.2737,3.2853,3.2698,3.2853,530912.0
2015-07-13 15:40:00,8.5,8.51,8.49,8.5,456420.0,3.2853,3.2892,3.2814,3.2853,456420.0
2015-07-13 15:50:00,8.51,8.51,8.49,8.5,1026010.0,3.2892,3.2892,3.2814,3.2853,1026010.0
2015-07-14 09:30:00,8.36,8.43,8.34,8.41,1487838.0,3.2312,3.2582,3.2235,3.2505,1487838.0
2015-07-14 09:40:00,8.41,8.47,8.38,8.46,805300.0,3.2505,3.2737,3.2389,3.2698,805300.0
2015-07-14 09:50:00,8.46,8.55,8.46,8.52,964752.0,3.2698,3.3046,3.2698,3.293,964752.0
2015-07-14 10:00:00,8.53,8.53,8.46,8.46,651936.0,3.2969,3.2969,3.2698,3.2698,651936.0
2015-07-14 10:10:00,8.46,8.57,8.46,8.54,517302.0,3.2698,3.3124,3.2698,3.3008,517302.0
2015-07-14 10:20:00,8.55,8.57,8.53,8.57,419526.0,3.3046,3.3124,3.2969,3.3124,419526.0
2015-07-14 10:30:00,8.57,8.58,8.55,8.57,381804.0,3.3124,3.3162,3.3046,3.3124,381804.0
2015-07-14 10:40:00,8.57,8.57,8.51,8.52,403722.0,3.3124,3.3124,3.2892,3.293,403722.0
2015-07-14 10:50:00,8.52,8.55,8.51,8.54,219738.0,3.293,3.3046,3.2892,3.3008,219738.0
2015-07-14 11:00:00,8.53,8.6,8.53,8.58,313579.0,3.2969,3.324,3.2969,3.3162,313579.0
2015-07-14 11:10:00,8.58,8.59,8.56,8.59,255285.0,3.3162,3.3201,3.3085,3.3201,255285.0
2015-07-14 11:20:00,8.6,8.61,8.52,8.56,601531.0,3.324,3.3278,3.293,3.3085,601531.0
2015-07-14 11:30:00,8.56,8.6,8.56,8.58,369763.0,3.3085,3.324,3.3085,3.3162,369763.0
2015-07-14 11:40:00,8.58,8.6,8.57,8.58,282384.0,3.3162,3.324,3.3124,3.3162,282384.0
2015-07-14 11:50:00,8.58,8.61,8.57,8.6,289419.0,3.3162,3.3278,3.3124,3.324,289419.0
2015-07-14 12:00:00,8.61,8.66,8.6,8.63,354057.0,3.3278,3.3471,3.324,3.3356,354057.0
2015-07-14 12:10:00,8.63,8.65,8.61,8.65,172961.0,3.3356,3.3433,3.3278,3.3433,172961.0
2015-07-14 12:20:00,8.64,8.66,8.61,8.66,220584.0,3.3394,3.3471,3.3278,3.3471,220584.0
2015-07-14 12:30:00,8.65,8.69,8.65,8.69,242560.0,3.3433,3.3587,3.3433,3.3587,242560.0
2015-07-14 12:40:00,8.69,8.69,8.64,8.66,210041.0,3.3587,3.3587,3.3394,3.3471,210041.0
2015-07-14 12:50:00,8.65,8.67,8.63,8.66,183365.0,3.3433,3.351,3.3356,3.3471,183365.0
2015-07-14 13:00:00,8.66,8.67,8.64,8.65,140152.0,3.3471,3.351,3.3394,3.3433,140152.0
2015-07-14 13:10:00,8.66,8.7,8.65,8.68,223902.0,3.3471,3.3626,3.3433,3.3549,223902.0
2015-07-14 13:20:00,8.67,8.69,8.66,8.68,152104.0,3.351,3.3587,3.3471,3.3549,152104.0
2015-07-14 13:30:00,8.67,8.68,8.63,8.64,161104.0,3.351,3.3549,3.3356,3.3394,161104.0
2015-07-14 13:40:00,8.64,8.66,8.62,8.66,222287.0,3.3394,3.3471,3.3317,3.3471,222287.0
2015-07-14 13:50:00,8.66,8.69,8.65,8.68,235901.0,3.3471,3.3587,3.3433,3.3549,235901.0
2015-07-14 14:00:00,8.68,8.7,8.67,8.69,253113.0,3.3549,3.3626,3.351,3.3587,253113.0
2015-07-14 14:10:00,8.68,8.69,8.66,8.67,194331.0,3.3549,3.3587,3.3471,3.351,194331.0
2015-07-14 14:20:00,8.66,8.67,8.64,8.65,224221.0,3.3471,3.351,3.3394,3.3433,224221.0
2015-07-14 14:30:00,8.65,8.67,8.64,8.66,130903.0,3.3433,3.351,3.3394,3.3471,130903.0
2015-07-14 14:40:00,8.66,8.69,8.66,8.66,246460.0,3.3471,3.3587,3.3471,3.3471,246460.0
2015-07-14 14:50:00,8.66,8.67,8.64,8.66,218269.0,3.3471,3.351,3.3394,3.3471,218269.0
2015-07-14 15:00:00,8.66,8.67,8.65,8.65,159032.0,3.3471,3.351,3.3433,3.3433,159032.0
2015-07-14 15:10:00,8.66,8.67,8.64,8.67,450776.0,3.3471,3.351,3.3394,3.351,450776.0
2015-07-14 15:20:00,8.67,8.69,8.66,8.69,202152.0,3.351,3.3587,3.3471,3.3587,202152.0
2015-07-14 15:30:00,8.69,8.7,8.64,8.64,758463.0,3.3587,3.3626,3.3394,3.3394,758463.0
2015-07-14 15:40:00,8.64,8.65,8.63,8.63,413480.0,3.3394,3.3433,3.3356,3.3356,413480.0
2015-07-14 15:50:00,8.63,8.64,8.61,8.62,1010122.0,3.3356,3.3394,3.3278,3.3317,1010122.0
2015-07-15 09:30:00,8.51,8.62,8.48,8.48,1208098.0,3.2892,3.3317,3.2776,3.2776,1208098.0
2015-07-15 09:40:00,8.48,8.51,8.43,8.47,1071717.0,3.2776,3.2892,3.2582,3.2737,1071717.0
2015-07-15 09:50:00,8.47,8.54,8.45,8.5,684873.0,3.2737,3.3008,3.266,3.2853,684873.0
2015-07-15 10:00:00,8.49,8.5,8.46,8.48,629648.0,3.2814,3.2853,3.2698,3.2776,629648.0
2015-07-15 10:10:00,8.48,8.51,8.46,8.46,352181.0,3.2776,3.2892,3.2698,3.2698,352181.0
2015-07-15 10:20:00,8.47,8.5,8.42,8.49,464579.0,3.2737,3.2853,3.2544,3.2814,464579.0
2015-07-15 10:30:00,8.49,8.54,8.48,8.54,862655.0,3.2814,3.3008,3.2776,3.3008,862655.0
2015-07-15 10:40:00,8.54,8.55,8.51,8.53,414923.0,3.3008,3.3046,3.2892,3.2969,414923.0
2015-07-15 10:50:00,8.53,8.55,8.5,8.51,423108.0,3.2969,3.3046,3.2853,3.2892,423108.0
2015-07-15 11:00:00,8.51,8.54,8.49,8.54,160475.0,3.2892,3.3008,3.2814,3.3008,160475.0
2015-07-15 11:10:00,8.54,8.54,8.48,8.49,197215.0,3.3008,3.3008,3.2776,3.2814,197215.0
2015-07-15 11:20:00,8.49,8.51,8.46,8.5,192645.0,3.2814,3.2892,3.2698,3.2853,192645.0
2015-07-15 11:30:00,8.5,8.52,8.48,8.5,160840.0,3.2853,3.293,3.2776,3.2853,160840.0
2015-07-15 11:40:00,8.5,8.5,8.48,8.49,281488.0,3.2853,3.2853,3.2776,3.2814,281488.0
2015-07-15 11:50:00,8.49,8.49,8.45,8.49,274433.0,3.2814,3.2814,3.266,3.2814,274433.0
2015-07-15 12:00:00,8.49,8.5,8.47,8.48,172621.0,3.2814,3.2853,3.2737,3.2776,172621.0
2015-07-15 12:10:00,8.47,8.5,8.46,8.49,269204.0,3.2737,3.2853,3.2698,3.2814,269204.0
2015-07-15 12:20:00,8.49,8.52,8.46,8.49,531557.0,3.2814,3.293,3.2698,3.2814,531557.0
2015-07-15 12:30:00,8.49,8.5,8.47,8.48,246032.0,3.2814,3.2853,3.2737,3.2776,246032.0
2015-07-15 12:40:00,8.48,8.5,8.47,8.48,177803.0,3.2776,3.2853,3.2737,3.2776,177803.0
2015-07-15 12:50:00,8.48,8.48,8.43,8.44,655323.0,3.2776,3.2776,3.2582,3.2621,655323.0
2015-07-15 13:00:00,8.44,8.48,8.43,8.47,158320.0,3.2621,3.2776,3.2582,3.2737,158320.0
2015-07-15 13:10:00,8.47,8.5,8.46,8.5,251762.0,3.2737,3.2853,3.2698,3.2853,251762.0
2015-07-15 13:20:00,8.5,8.5,8.46,8.47,170188.0,3.2853,3.2853,3.2698,3.2737,170188.0
2015-07-15 13:30:00,8.47,8.49,8.45,8.46,162355.0,3.2737,3.2814,3.266,3.2698,162355.0
2015-07-15 13:40:00,8.46,8.48,8.45,8.46,185833.0,3.2698,3.2776,3.266,3.2698,185833.0
2015-07-15 13:50:00,8.47,8.49,8.45,8.47,199844.0,3.2737,3.2814,3.266,3.2737,199844.0
2015-07-15 14:00:00,8.47,8.5,8.46,8.5,182803.0,3.2737,3.2853,3.2698,3.2853,182803.0
2015-07-15 14:10:00,8.5,8.5,8.46,8.49,188997.0,3.2853,3.2853,3.2698,3.2814,188997.0
2015-07-15 14:20:00,8.49,8.51,8.48,8.51,154125.0,3.2814,3.2892,3.2776,3.2892,154125.0
2015-07-15 14:30:00,8.51,8.51,8.46,8.46,189815.0,3.2892,3.2892,3.2698,3.2698,189815.0
2015-07-15 14:40:00,8.47,8.47,8.41,8.41,222791.0,3.2737,3.2737,3.2505,3.2505,222791.0
2015-07-15 14:50:00,8.42,8.42,8.38,8.38,1283158.0,3.2544,3.2544,3.2389,3.2389,1283158.0
2015-07-15 15:00:00,8.38,8.43,8.38,8.42,859787.0,3.2389,3.2582,3.2389,3.2544,859787.0
2015-07-15 15:10:00,8.42,8.42,8.38,8.39,603379.0,3.2544,3.2544,3.2389,3.2428,603379.0
2015-07-15 15:20:00,8.39,8.41,8.37,8.38,679194.0,3.2428,3.2505,3.2351,3.2389,679194.0
2015-07-15 15:30:00,8.38,8.41,8.38,8.4,620292.0,3.2389,3.2505,3.2389,3.2467,620292.0
2015-07-15 15:40:00,8.4,8.43,8.4,8.41,1379068.0,3.2467,3.2582,3.2467,3.2505,1379068.0
2015-07-15 15:50:00,8.41,8.44,8.39,8.43,1108072.0,3.2505,3.2621,3.2428,3.2582,1108072.0
2015-07-16 09:30:00,8.49,8.56,8.44,8.54,784006.0,3.2814,3.3085,3.2621,3.3008,784006.0
2015-07-16 09:40:00,8.55,8.56,8.48,8.53,405395.0,3.3046,3.3085,3.2776,3.2969,405395.0
2015-07-16 09:50:00,8.54,8.56,8.51,8.52,508687.0,3.3008,3.3085,3.2892,3.293,508687.0
2015-07-16 10:00:00,8.52,8.53,8.44,8.48,1922906.0,3.293,3.2969,3.2621,3.2776,1922906.0
2015-07-16 10:10:00,8.48,8.5,8.45,8.5,1016031.0,3.2776,3.2853,3.266,3.2853,1016031.0
2015-07-16 10:20:00,8.5,8.51,8.45,8.47,473550.0,3.2853,3.2892,3.266,3.2737,473550.0
2015-07-16 10:30:00,8.47,8.48,8.45,8.46,118454.0,3.2737,3.2776,3.266,3.2698,118454.0
2015-07-16 10:40:00,8.46,8.48,8.42,8.43,382346.0,3.2698,3.2776,3.2544,3.2582,382346.0
2015-07-16 10:50:00,8.43,8.5,8.43,8.49,434962.0,3.2582,3.2853,3.2582,3.2814,434962.0
2015-07-16 11:00:00,8.5,8.5,8.45,8.47,604242.0,3.2853,3.2853,3.266,3.2737,604242.0
2015-07-16 11:10:00,8.48,8.5,8.47,8.48,422000.0,3.2776,3.2853,3.2737,3.2776,422000.0
2015-07-16 11:20:00,8.49,8.54,8.48,8.52,260750.0,3.2814,3.3008,3.2776,3.293,260750.0
2015-07-16 11:30:00,8.53,8.56,8.52,8.55,284839.0,3.2969,3.3085,3.293,3.3046,284839.0
2015-07-16 11:40:00,8.56,8.57,8.54,8.54,169214.0,3.3085,3.3124,3.3008,3.3008,169214.0
2015-07-16 11:50:00,8.54,8.56,8.51,8.54,181955.0,3.3008,3.3085,3.2892,3.3008,181955.0
2015-07-16 12:00:00,8.54,8.56,8.53,8.55,127997.0,3.3008,3.3085,3.2969,3.3046,127997.0
2015-07-16 12:10:00,8.54,8.55,8.52,8.54,98922.0,3.3008,3.3046,3.293,3.3008,98922.0
2015-07-16 12:20:00,8.54,8.54,8.47,8.49,978932.0,3.3008,3.3008,3.2737,3.2814,978932.0
2015-07-16 12:30:00,8.49,8.51,8.48,8.5,99097.0,3.2814,3.2892,3.2776,3.2853,99097.0
2015-07-16 12:40:00,8.5,8.51,8.48,8.49,61281.0,3.2853,3.2892,3.2776,3.2814,61281.0
2015-07-16 12:50:00,8.49,8.49,8.46,8.49,321835.0,3.2814,3.2814,3.2698,3.2814,321835.0
2015-07-16 13:00:00,8.48,8.49,8.46,8.47,286695.0,3.2776,3.2814,3.2698,3.2737,286695.0
2015-07-16 13:10:00,8.46,8.47,8.43,8.45,203309.0,3.2698,3.2737,3.2582,3.266,203309.0
2015-07-16 13:20:00,8.45,8.48,8.43,8.47,177738.0,3.266,3.2776,3.2582,3.2737,177738.0
2015-07-16 13:30:00,8.47,8.47,8.45,8.46,167845.0,3.2737,3.2737,3.266,3.2698,167845.0
2015-07-16 13:40:00,8.46,8.46,8.41,8.42,292807.0,3.2698,3.2698,3.2505,3.2544,292807.0
2015-07-16 13:50:00,8.42,8.43,8.38,8.4,762407.0,3.2544,3.2582,3.2389,3.2467,762407.0
2015-07-16 14:00:00,8.39,8.42,8.39,8.41,354176.0,3.2428,3.2544,3.2428,3.2505,354176.0
2015-07-16 14:10:00,8.4,8.41,8.39,8.39,333364.0,3.2467,3.2505,3.2428,3.2428,333364.0
2015-07-16 14:20:00,8.39,8.41,8.37,8.37,232838.0,3.2428,3.2505,3.2351,3.2351,232838.0
2015-07-16 14:30:00,8.37,8.4,8.37,8.39,259460.0,3.2351,3.2467,3.2351,3.2428,259460.0
2015-07-16 14:40:00,8.39,8.43,8.38,8.43,88829.0,3.2428,3.2582,3.2389,3.2582,88829.0
2015-07-16 14:50:00,8.43,8.46,8.42,8.44,164039.0,3.2582,3.2698,3.2544,3.2621,164039.0
2015-07-16 15:00:00,8.44,8.46,8.44,8.44,136080.0,3.2621,3.2698,3.2621,3.2621,136080.0
2015-07-16 15:10:00,8.44,8.45,8.44,8.44,74032.0,3.2621,3.266,3.2621,3.2621,74032.0
2015-07-16 15:20:00,8.45,8.45,8.42,8.42,233986.0,3.266,3.266,3.2544,3.2544,233986.0
2015-07-16 15:30:00,8.42,8.44,8.41,8.42,320997.0,3.2544,3.2621,3.2505,3.2544,320997.0
2015-07-16 15:40:00,8.42,8.44,8.41,8.42,334280.0,3.2544,3.2621,3.2505,3.2544,334280.0
2015-07-16 15:50:00,8.42,8.42,8.4,8.42,943414.0,3.2544,3.2544,3.2467,3.2544,943414.0
2015-07-17 09:30:00,8.39,8.39,8.29,8.35,905150.0,3.2428,3.2428,3.2041,3.2273,905150.0
2015-07-17 09:40:00,8.35,8.35,8.26,8.27,1305941.0,3.2273,3.2273,3.1925,3.1964,1305941.0
2015-07-17 09:50:00,8.27,8.27,8.22,8.25,1294318.0,3.1964,3.1964,3.1771,3.1887,1294318.0
2015-07-17 10:00:00,8.25,8.25,8.13,8.16,1364058.0,3.1887,3.1887,3.1423,3.1539,1364058.0
2015-07-17 10:10:00,8.15,8.15,8.08,8.08,1550459.0,3.15,3.15,3.123,3.123,1550459.0
2015-07-17 10:20:00,8.09,8.11,8.01,8.02,1176850.0,3.1268,3.1346,3.0959,3.0998,1176850.0
2015-07-17 10:30:00,8.02,8.05,7.99,8.02,1024102.0,3.0998,3.1114,3.0882,3.0998,1024102.0
2015-07-17 10:40:00,8.03,8.08,8.01,8.06,986816.0,3.1036,3.123,3.0959,3.1152,986816.0
2015-07-17 10:50:00,8.06,8.11,8.04,8.04,1717292.0,3.1152,3.1346,3.1075,3.1075,1717292.0
2015-07-17 11:00:00,8.04,8.05,8.0,8.02,1368674.0,3.1075,3.1114,3.0921,3.0998,1368674.0
2015-07-17 11:10:00,8.02,8.03,7.98,8.0,1460333.0,3.0998,3.1036,3.0843,3.0921,1460333.0
2015-07-17 11:20:00,8.0,8.02,7.97,7.99,1059446.0,3.0921,3.0998,3.0805,3.0882,1059446.0
2015-07-17 11:30:00,7.99,8.02,7.98,8.01,896857.0,3.0882,3.0998,3.0843,3.0959,896857.0
2015-07-17 11:40:00,8.01,8.02,7.97,7.98,540510.0,3.0959,3.0998,3.0805,3.0843,540510.0
2015-07-17 11:50:00,7.98,8.01,7.97,8.0,609425.0,3.0843,3.0959,3.0805,3.0921,609425.0
2015-07-17 12:00:00,8.0,8.0,7.98,7.99,433028.0,3.0921,3.0921,3.0843,3.0882,433028.0
2015-07-17 12:10:00,8.0,8.03,7.98,7.99,820918.0,3.0921,3.1036,3.0843,3.0882,820918.0
2015-07-17 12:20:00,7.99,8.01,7.97,8.01,832620.0,3.0882,3.0959,3.0805,3.0959,832620.0
2015-07-17 12:30:00,8.0,8.01,7.98,7.99,563606.0,3.0921,3.0959,3.0843,3.0882,563606.0
2015-07-17 12:40:00,7.99,7.99,7.97,7.99,425912.0,3.0882,3.0882,3.0805,3.0882,425912.0
2015-07-17 12:50:00,7.99,8.01,7.98,8.0,499201.0,3.0882,3.0959,3.0843,3.0921,499201.0
2015-07-17 13:00:00,8.0,8.0,7.94,7.94,999077.0,3.0921,3.0921,3.0689,3.0689,999077.0
2015-07-17 13:10:00,7.95,7.95,7.91,7.94,954573.0,3.0727,3.0727,3.0573,3.0689,954573.0
2015-07-17 13:20:00,7.94,7.96,7.93,7.93,659596.0,3.0689,3.0766,3.065,3.065,659596.0
2015-07-17 13:30:00,7.93,7.95,7.92,7.93,716356.0,3.065,3.0727,3.0611,3.065,716356.0
2015-07-17 13:40:00,7.93,7.95,7.91,7.95,866352.0,3.065,3.0727,3.0573,3.0727,866352.0
2015-07-17 13:50:00,7.95,7.95,7.9,7.91,872027.0,3.0727,3.0727,3.0534,3.0573,872027.0
2015-07-17 14:00:00,7.91,7.94,7.9,7.94,461442.0,3.0573,3.0689,3.0534,3.0689,461442.0
2015-07-17 14:10:00,7.94,7.99,7.93,7.95,733507.0,3.0689,3.0882,3.065,3.0727,733507.0
2015-07-17 14:20:00,7.95,7.98,7.95,7.96,461737.0,3.0727,3.0843,3.0727,3.0766,461737.0
2015-07-17 14:30:00,7.96,7.99,7.95,7.97,516640.0,3.0766,3.0882,3.0727,3.0805,516640.0
2015-07-17 14:40:00,7.98,7.98,7.95,7.96,673587.0,3.0843,3.0843,3.0727,3.0766,673587.0
2015-07-17 14:50:00,7.95,7.96,7.94,7.95,626771.0,3.0727,3.0766,3.0689,3.0727,626771.0
2015-07-17 15:00:00,7.95,7.96,7.94,7.96,827354.0,3.0727,3.0766,3.0689,3.0766,827354.0
2015-07-17 15:10:00,7.96,7.96,7.92,7.95,1193929.0,3.0766,3.0766,3.0611,3.0727,1193929.0
2015-07-17 15:20:00,7.95,7.96,7.93,7.95,1348121.0,3.0727,3.0766,3.065,3.0727,1348121.0
2015-07-17 15:30:00,7.95,7.98,7.95,7.97,843282.0,3.0727,3.0843,3.0727,3.0805,843282.0
2015-07-17 15:40:00,7.97,7.98,7.94,7.96,1561602.0,3.0805,3.0843,3.0689,3.0766,1561602.0
2015-07-17 15:50:00,7.96,7.97,7.95,7.95,2711588.0,3.0766,3.0805,3.0727,3.0727,2711588.0
2015-07-20 09:30:00,7.85,7.86,7.66,7.69,1630756.0,3.0341,3.0379,2.9606,2.9722,1630756.0
2015-07-20 09:40:00,7.69,7.7,7.61,7.62,1487657.0,2.9722,2.9761,2.9413,2.9452,1487657.0
2015-07-20 09:50:00,7.62,7.66,7.59,7.65,1407090.0,2.9452,2.9606,2.9336,2.9568,1407090.0
2015-07-20 10:00:00,7.64,7.66,7.62,7.63,704803.0,2.9529,2.9606,2.9452,2.949,704803.0
2015-07-20 10:10:00,7.63,7.63,7.58,7.62,872748.0,2.949,2.949,2.9297,2.9452,872748.0
2015-07-20 10:20:00,7.62,7.62,7.58,7.59,1352092.0,2.9452,2.9452,2.9297,2.9336,1352092.0
2015-07-20 10:30:00,7.59,7.61,7.55,7.55,1910765.0,2.9336,2.9413,2.9181,2.9181,1910765.0
2015-07-20 10:40:00,7.56,7.62,7.55,7.62,650067.0,2.922,2.9452,2.9181,2.9452,650067.0
2015-07-20 10:50:00,7.62,7.7,7.61,7.7,625296.0,2.9452,2.9761,2.9413,2.9761,625296.0
2015-07-20 11:00:00,7.7,7.71,7.68,7.7,588359.0,2.9761,2.98,2.9684,2.9761,588359.0
2015-07-20 11:10:00,7.7,7.72,7.67,7.68,1154048.0,2.9761,2.9838,2.9645,2.9684,1154048.0
2015-07-20 11:20:00,7.68,7.69,7.65,7.66,323736.0,2.9684,2.9722,2.9568,2.9606,323736.0
2015-07-20 11:30:00,7.66,7.69,7.66,7.67,224918.0,2.9606,2.9722,2.9606,2.9645,224918.0
2015-07-20 11:40:00,7.67,7.68,7.65,7.66,249553.0,2.9645,2.9684,2.9568,2.9606,249553.0
2015-07-20 11:50:00,7.65,7.69,7.65,7.68,235337.0,2.9568,2.9722,2.9568,2.9684,235337.0
2015-07-20 12:00:00,7.68,7.68,7.64,7.64,660850.0,2.9684,2.9684,2.9529,2.9529,660850.0
2015-07-20 12:10:00,7.65,7.65,7.6,7.62,1043639.0,2.9568,2.9568,2.9374,2.9452,1043639.0
2015-07-20 12:20:00,7.61,7.62,7.57,7.59,278376.0,2.9413,2.9452,2.9259,2.9336,278376.0
2015-07-20 12:30:00,7.58,7.64,7.57,7.61,1906162.0,2.9297,2.9529,2.9259,2.9413,1906162.0
2015-07-20 12:40:00,7.61,7.68,7.6,7.66,446963.0,2.9413,2.9684,2.9374,2.9606,446963.0
2015-07-20 12:50:00,7.65,7.66,7.61,7.65,274272.0,2.9568,2.9606,2.9413,2.9568,274272.0
2015-07-20 13:00:00,7.65,7.65,7.58,7.6,425327.0,2.9568,2.9568,2.9297,2.9374,425327.0
2015-07-20 13:10:00,7.59,7.6,7.57,7.57,362366.0,2.9336,2.9374,2.9259,2.9259,362366.0
2015-07-20 13:20:00,7.57,7.59,7.57,7.58,528763.0,2.9259,2.9336,2.9259,2.9297,528763.0
2015-07-20 13:30:00,7.58,7.58,7.53,7.54,899871.0,2.9297,2.9297,2.9104,2.9143,899871.0
2015-07-20 13:40:00,7.54,7.54,7.5,7.53,1771875.0,2.9143,2.9143,2.8988,2.9104,1771875.0
2015-07-20 13:50:00,7.52,7.53,7.48,7.52,1089885.0,2.9065,2.9104,2.8911,2.9065,1089885.0
2015-07-20 14:00:00,7.52,7.56,7.52,7.54,315215.0,2.9065,2.922,2.9065,2.9143,315215.0
2015-07-20 14:10:00,7.54,7.59,7.54,7.56,271534.0,2.9143,2.9336,2.9143,2.922,271534.0
2015-07-20 14:20:00,7.56,7.58,7.56,7.57,169489.0,2.922,2.9297,2.922,2.9259,169489.0
2015-07-20 14:30:00,7.57,7.57,7.49,7.5,674094.0,2.9259,2.9259,2.8949,2.8988,674094.0
2015-07-20 14:40:00,7.49,7.53,7.49,7.5,624115.0,2.8949,2.9104,2.8949,2.8988,624115.0
2015-07-20 14:50:00,7.5,7.5,7.44,7.45,1601176.0,2.8988,2.8988,2.8756,2.8795,1601176.0
2015-07-20 15:00:00,7.45,7.45,7.41,7.42,749049.0,2.8795,2.8795,2.864,2.8679,749049.0
2015-07-20 15:10:00,7.42,7.47,7.41,7.46,1104658.0,2.8679,2.8872,2.864,2.8833,1104658.0
2015-07-20 15:20:00,7.46,7.51,7.45,7.47,582715.0,2.8833,2.9027,2.8795,2.8872,582715.0
2015-07-20 15:30:00,7.47,7.49,7.46,7.48,698825.0,2.8872,2.8949,2.8833,2.8911,698825.0
2015-07-20 15:40:00,7.48,7.48,7.44,7.46,1162475.0,2.8911,2.8911,2.8756,2.8833,1162475.0
2015-07-20 15:50:00,7.46,7.5,7.44,7.5,2650351.0,2.8833,2.8988,2.8756,2.8988,2650351.0
2015-07-21 09:30:00,7.38,7.56,7.37,7.55,1961910.0,2.8524,2.922,2.8486,2.9181,1961910.0
2015-07-21 09:40:00,7.55,7.69,7.55,7.67,2012013.0,2.9181,2.9722,2.9181,2.9645,2012013.0
2015-07-21 09:50:00,7.66,7.68,7.62,7.65,793397.0,2.9606,2.9684,2.9452,2.9568,793397.0
2015-07-21 10:00:00,7.65,7.78,7.65,7.77,1994039.0,2.9568,3.007,2.9568,3.0032,1994039.0
2015-07-21 10:10:00,7.77,7.8,7.75,7.77,840954.0,3.0032,3.0148,2.9954,3.0032,840954.0
2015-07-21 10:20:00,7.76,7.77,7.7,7.72,880023.0,2.9993,3.0032,2.9761,2.9838,880023.0
2015-07-21 10:30:00,7.71,7.71,7.62,7.66,787703.0,2.98,2.98,2.9452,2.9606,787703.0
2015-07-21 10:40:00,7.65,7.69,7.63,7.67,880570.0,2.9568,2.9722,2.949,2.9645,880570.0
2015-07-21 10:50:00,7.67,7.74,7.67,7.72,772245.0,2.9645,2.9916,2.9645,2.9838,772245.0
2015-07-21 11:00:00,7.72,7.74,7.67,7.69,496475.0,2.9838,2.9916,2.9645,2.9722,496475.0
2015-07-21 11:10:00,7.69,7.7,7.66,7.68,638114.0,2.9722,2.9761,2.9606,2.9684,638114.0
2015-07-21 11:20:00,7.68,7.68,7.6,7.61,763553.0,2.9684,2.9684,2.9374,2.9413,763553.0
2015-07-21 11:30:00,7.61,7.64,7.58,7.64,691965.0,2.9413,2.9529,2.9297,2.9529,691965.0
2015-07-21 11:40:00,7.64,7.66,7.62,7.65,320723.0,2.9529,2.9606,2.9452,2.9568,320723.0
2015-07-21 11:50:00,7.65,7.69,7.64,7.65,326424.0,2.9568,2.9722,2.9529,2.9568,326424.0
2015-07-21 12:00:00,7.66,7.69,7.64,7.68,469733.0,2.9606,2.9722,2.9529,2.9684,469733.0
2015-07-21 12:10:00,7.69,7.69,7.63,7.64,415960.0,2.9722,2.9722,2.949,2.9529,415960.0
2015-07-21 12:20:00,7.64,7.65,7.58,7.58,318230.0,2.9529,2.9568,2.9297,2.9297,318230.0
2015-07-21 12:30:00,7.58,7.62,7.57,7.61,385265.0,2.9297,2.9452,2.9259,2.9413,385265.0
2015-07-21 12:40:00,7.61,7.62,7.58,7.61,190905.0,2.9413,2.9452,2.9297,2.9413,190905.0
2015-07-21 12:50:00,7.6,7.62,7.59,7.6,213569.0,2.9374,2.9452,2.9336,2.9374,213569.0
2015-07-21 13:00:00,7.59,7.6,7.52,7.53,1118791.0,2.9336,2.9374,2.9065,2.9104,1118791.0
2015-07-21 13:10:00,7.53,7.57,7.52,7.55,323919.0,2.9104,2.9259,2.9065,2.9181,323919.0
2015-07-21 13:20:00,7.55,7.57,7.5,7.5,1161858.0,2.9181,2.9259,2.8988,2.8988,1161858.0
2015-07-21 13:30:00,7.5,7.52,7.46,7.49,691576.0,2.8988,2.9065,2.8833,2.8949,691576.0
2015-07-21 13:40:00,7.49,7.51,7.48,7.5,230259.0,2.8949,2.9027,2.8911,2.8988,230259.0
2015-07-21 13:50:00,7.49,7.5,7.43,7.45,473360.0,2.8949,2.8988,2.8717,2.8795,473360.0
2015-07-21 14:00:00,7.44,7.46,7.4,7.42,852812.0,2.8756,2.8833,2.8601,2.8679,852812.0
2015-07-21 14:10:00,7.43,7.44,7.4,7.42,359121.0,2.8717,2.8756,2.8601,2.8679,359121.0
2015-07-21 14:20:00,7.43,7.48,7.42,7.48,400610.0,2.8717,2.8911,2.8679,2.8911,400610.0
2015-07-21 14:30:00,7.48,7.49,7.45,7.46,468150.0,2.8911,2.8949,2.8795,2.8833,468150.0
2015-07-21 14:40:00,7.47,7.48,7.43,7.44,343456.0,2.8872,2.8911,2.8717,2.8756,343456.0
2015-07-21 14:50:00,7.43,7.46,7.42,7.45,210904.0,2.8717,2.8833,2.8679,2.8795,210904.0
2015-07-21 15:00:00,7.46,7.5,7.45,7.49,310423.0,2.8833,2.8988,2.8795,2.8949,310423.0
2015-07-21 15:10:00,7.49,7.49,7.45,7.47,488275.0,2.8949,2.8949,2.8795,2.8872,488275.0
2015-07-21 15:20:00,7.47,7.48,7.45,7.46,336228.0,2.8872,2.8911,2.8795,2.8833,336228.0
2015-07-21 15:30:00,7.46,7.47,7.44,7.47,349306.0,2.8833,2.8872,2.8756,2.8872,349306.0
2015-07-21 15:40:00,7.46,7.49,7.46,7.47,756618.0,2.8833,2.8949,2.8833,2.8872,756618.0
2015-07-21 15:50:00,7.48,7.49,7.47,7.49,1391909.0,2.8911,2.8949,2.8872,2.8949,1391909.0
2015-07-22 09:30:00,7.34,7.39,7.24,7.28,1556200.0,2.837,2.8563,2.7983,2.8138,1556200.0
2015-07-22 09:40:00,7.28,7.29,7.19,7.21,1526508.0,2.8138,2.8176,2.779,2.7867,1526508.0
2015-07-22 09:50:00,7.2,7.21,7.13,7.18,2148390.0,2.7828,2.7867,2.7558,2.7751,2148390.0
2015-07-22 10:00:00,7.18,7.19,7.13,7.18,821336.0,2.7751,2.779,2.7558,2.7751,821336.0
2015-07-22 10:10:00,7.18,7.24,7.17,7.21,1116428.0,2.7751,2.7983,2.7713,2.7867,1116428.0
2015-07-22 10:20:00,7.21,7.28,7.2,7.24,1629938.0,2.7867,2.8138,2.7828,2.7983,1629938.0
2015-07-22 10:30:00,7.24,7.27,7.2,7.22,1120324.0,2.7983,2.8099,2.7828,2.7906,1120324.0
2015-07-22 10:40:00,7.21,7.22,7.16,7.17,1039953.0,2.7867,2.7906,2.7674,2.7713,1039953.0
2015-07-22 10:50:00,7.17,7.26,7.17,7.23,1011725.0,2.7713,2.806,2.7713,2.7944,1011725.0
2015-07-22 11:00:00,7.23,7.24,7.2,7.23,556732.0,2.7944,2.7983,2.7828,2.7944,556732.0
2015-07-22 11:10:00,7.23,7.25,7.19,7.19,296446.0,2.7944,2.8022,2.779,2.779,296446.0
2015-07-22 11:20:00,7.19,7.22,7.17,7.2,447553.0,2.779,2.7906,2.7713,2.7828,447553.0
2015-07-22 11:30:00,7.21,7.22,7.19,7.2,264238.0,2.7867,2.7906,2.779,2.7828,264238.0
2015-07-22 11:40:00,7.2,7.22,7.2,7.21,222204.0,2.7828,2.7906,2.7828,2.7867,222204.0
2015-07-22 11:50:00,7.2,7.21,7.19,7.21,320230.0,2.7828,2.7867,2.779,2.7867,320230.0
2015-07-22 12:00:00,7.2,7.22,7.19,7.19,191625.0,2.7828,2.7906,2.779,2.779,191625.0
2015-07-22 12:10:00,7.19,7.19,7.15,7.17,565510.0,2.779,2.779,2.7635,2.7713,565510.0
2015-07-22 12:20:00,7.18,7.19,7.13,7.14,1005619.0,2.7751,2.779,2.7558,2.7597,1005619.0
2015-07-22 12:30:00,7.14,7.17,7.13,7.15,462851.0,2.7597,2.7713,2.7558,2.7635,462851.0
2015-07-22 12:40:00,7.15,7.17,7.14,7.16,412269.0,2.7635,2.7713,2.7597,2.7674,412269.0
2015-07-22 12:50:00,7.15,7.16,7.13,7.14,370928.0,2.7635,2.7674,2.7558,2.7597,370928.0
2015-07-22 13:00:00,7.14,7.15,7.09,7.1,849127.0,2.7597,2.7635,2.7403,2.7442,849127.0
2015-07-22 13:10:00,7.1,7.12,7.09,7.1,206264.0,2.7442,2.7519,2.7403,2.7442,206264.0
2015-07-22 13:20:00,7.1,7.12,7.09,7.12,256422.0,2.7442,2.7519,2.7403,2.7519,256422.0
2015-07-22 13:30:00,7.12,7.13,7.1,7.11,248194.0,2.7519,2.7558,2.7442,2.7481,248194.0
2015-07-22 13:40:00,7.11,7.13,7.1,7.13,271356.0,2.7481,2.7558,2.7442,2.7558,271356.0
2015-07-22 13:50:00,7.13,7.13,7.08,7.08,578072.0,2.7558,2.7558,2.7365,2.7365,578072.0
2015-07-22 14:00:00,7.08,7.1,7.07,7.08,600749.0,2.7365,2.7442,2.7326,2.7365,600749.0
2015-07-22 14:10:00,7.08,7.12,7.08,7.11,323191.0,2.7365,2.7519,2.7365,2.7481,323191.0
2015-07-22 14:20:00,7.12,7.13,7.11,7.12,475518.0,2.7519,2.7558,2.7481,2.7519,475518.0
2015-07-22 14:30:00,7.12,7.12,7.08,7.08,382190.0,2.7519,2.7519,2.7365,2.7365,382190.0
2015-07-22 14:40:00,7.09,7.09,7.05,7.06,687138.0,2.7403,2.7403,2.7249,2.7287,687138.0
2015-07-22 14:50:00,7.06,7.09,7.05,7.06,635334.0,2.7287,2.7403,2.7249,2.7287,635334.0
2015-07-22 15:00:00,7.05,7.06,7.05,7.05,443554.0,2.7249,2.7287,2.7249,2.7249,443554.0
2015-07-22 15:10:00,7.05,7.06,7.04,7.06,534830.0,2.7249,2.7287,2.721,2.7287,534830.0
2015-07-22 15:20:00,7.06,7.1,7.05,7.1,696603.0,2.7287,2.7442,2.7249,2.7442,696603.0
2015-07-22 15:30:00,7.1,7.1,7.08,7.1,962259.0,2.7442,2.7442,2.7365,2.7442,962259.0
2015-07-22 15:40:00,7.1,7.1,7.08,7.08,899997.0,2.7442,2.7442,2.7365,2.7365,899997.0
2015-07-22 15:50:00,7.08,7.09,7.06,7.07,2577723.0,2.7365,2.7403,2.7287,2.7326,2577723.0
2015-07-23 09:30:00,6.91,7.1,6.9,7.08,2620135.0,2.6708,2.7442,2.6669,2.7365,2620135.0
2015-07-23 09:40:00,7.08,7.1,7.02,7.09,1319546.0,2.7365,2.7442,2.7133,2.7403,1319546.0
2015-07-23 09:50:00,7.08,7.16,7.08,7.15,1195353.0,2.7365,2.7674,2.7365,2.7635,1195353.0
2015-07-23 10:00:00,7.16,7.16,7.06,7.1,883852.0,2.7674,2.7674,2.7287,2.7442,883852.0
2015-07-23 10:10:00,7.1,7.15,7.08,7.11,803521.0,2.7442,2.7635,2.7365,2.7481,803521.0
2015-07-23 10:20:00,7.11,7.11,7.03,7.04,727331.0,2.7481,2.7481,2.7171,2.721,727331.0
2015-07-23 10:30:00,7.04,7.05,7.01,7.04,527817.0,2.721,2.7249,2.7094,2.721,527817.0
2015-07-23 10:40:00,7.04,7.05,6.97,7.02,695778.0,2.721,2.7249,2.694,2.7133,695778.0
2015-07-23 10:50:00,7.02,7.06,7.0,7.01,401196.0,2.7133,2.7287,2.7055,2.7094,401196.0
2015-07-23 11:00:00,7.0,7.03,6.93,6.96,714500.0,2.7055,2.7171,2.6785,2.6901,714500.0
2015-07-23 11:10:00,6.96,6.96,6.9,6.92,812311.0,2.6901,2.6901,2.6669,2.6746,812311.0
2015-07-23 11:20:00,6.91,6.93,6.86,6.88,971079.0,2.6708,2.6785,2.6514,2.6592,971079.0
2015-07-23 11:30:00,6.88,6.94,6.87,6.93,478013.0,2.6592,2.6824,2.6553,2.6785,478013.0
2015-07-23 11:40:00,6.93,6.94,6.85,6.85,807189.0,2.6785,2.6824,2.6476,2.6476,807189.0
2015-07-23 11:50:00,6.85,6.9,6.85,6.86,681531.0,2.6476,2.6669,2.6476,2.6514,681531.0
2015-07-23 12:00:00,6.86,6.89,6.84,6.85,441250.0,2.6514,2.663,2.6437,2.6476,441250.0
2015-07-23 12:10:00,6.85,6.91,6.85,6.91,438382.0,2.6476,2.6708,2.6476,2.6708,438382.0
2015-07-23 12:20:00,6.91,6.96,6.9,6.92,523415.0,2.6708,2.6901,2.6669,2.6746,523415.0
2015-07-23 12:30:00,6.92,6.92,6.88,6.89,265997.0,2.6746,2.6746,2.6592,2.663,265997.0
2015-07-23 12:40:00,6.89,6.91,6.85,6.87,434017.0,2.663,2.6708,2.6476,2.6553,434017.0
2015-07-23 12:50:00,6.87,6.88,6.84,6.87,419702.0,2.6553,2.6592,2.6437,2.6553,419702.0
2015-07-23 13:00:00,6.87,6.89,6.84,6.86,269371.0,2.6553,2.663,2.6437,2.6514,269371.0
2015-07-23 13:10:00,6.86,6.86,6.81,6.82,529338.0,2.6514,2.6514,2.6321,2.636,529338.0
2015-07-23 13:20:00,6.82,6.83,6.8,6.82,684408.0,2.636,2.6398,2.6282,2.636,684408.0
2015-07-23 13:30:00,6.82,6.84,6.8,6.81,451161.0,2.636,2.6437,2.6282,2.6321,451161.0
2015-07-23 13:40:00,6.8,6.84,6.79,6.84,496590.0,2.6282,2.6437,2.6244,2.6437,496590.0
2015-07-23 13:50:00,6.84,6.9,6.83,6.89,693226.0,2.6437,2.6669,2.6398,2.663,693226.0
2015-07-23 14:00:00,6.88,6.88,6.82,6.82,476182.0,2.6592,2.6592,2.636,2.636,476182.0
2015-07-23 14:10:00,6.83,6.84,6.81,6.82,437216.0,2.6398,2.6437,2.6321,2.636,437216.0
2015-07-23 14:20:00,6.82,6.84,6.82,6.83,410309.0,2.636,2.6437,2.636,2.6398,410309.0
2015-07-23 14:30:00,6.83,6.93,6.83,6.91,1082204.0,2.6398,2.6785,2.6398,2.6708,1082204.0
2015-07-23 14:40:00,6.92,6.93,6.9,6.9,537503.0,2.6746,2.6785,2.6669,2.6669,537503.0
2015-07-23 14:50:00,6.9,6.91,6.86,6.9,798844.0,2.6669,2.6708,2.6514,2.6669,798844.0
2015-07-23 15:00:00,6.91,6.92,6.88,6.91,977610.0,2.6708,2.6746,2.6592,2.6708,977610.0
2015-07-23 15:10:00,6.92,6.92,6.88,6.9,952627.0,2.6746,2.6746,2.6592,2.6669,952627.0
2015-07-23 15:20:00,6.91,6.94,6.9,6.93,1012721.0,2.6708,2.6824,2.6669,2.6785,1012721.0
2015-07-23 15:30:00,6.93,6.95,6.9,6.91,1022485.0,2.6785,2.6862,2.6669,2.6708,1022485.0
2015-07-23 15:40:00,6.91,6.92,6.87,6.88,1878235.0,2.6708,2.6746,2.6553,2.6592,1878235.0
2015-07-23 15:50:00,6.89,6.92,6.83,6.92,3945662.0,2.663,2.6746,2.6398,2.6746,3945662.0
2015-07-24 09:30:00,6.78,6.78,6.67,6.73,1590008.0,2.6205,2.6205,2.578,2.6012,1590008.0
2015-07-24 09:40:00,6.73,6.75,6.68,6.73,705481.0,2.6012,2.6089,2.5819,2.6012,705481.0
2015-07-24 09:50:00,6.73,6.73,6.62,6.63,958921.0,2.6012,2.6012,2.5587,2.5625,958921.0
2015-07-24 10:00:00,6.63,6.66,6.58,6.61,965047.0,2.5625,2.5741,2.5432,2.5548,965047.0
2015-07-24 10:10:00,6.61,6.65,6.54,6.54,1041496.0,2.5548,2.5703,2.5278,2.5278,1041496.0
2015-07-24 10:20:00,6.54,6.62,6.53,6.62,1359221.0,2.5278,2.5587,2.5239,2.5587,1359221.0
2015-07-24 10:30:00,6.62,6.67,6.6,6.66,654093.0,2.5587,2.578,2.5509,2.5741,654093.0
2015-07-24 10:40:00,6.66,6.67,6.61,6.63,796213.0,2.5741,2.578,2.5548,2.5625,796213.0
2015-07-24 10:50:00,6.63,6.64,6.58,6.6,617007.0,2.5625,2.5664,2.5432,2.5509,617007.0
2015-07-24 11:00:00,6.6,6.64,6.59,6.61,606750.0,2.5509,2.5664,2.5471,2.5548,606750.0
2015-07-24 11:10:00,6.61,6.68,6.6,6.66,680915.0,2.5548,2.5819,2.5509,2.5741,680915.0
2015-07-24 11:20:00,6.66,6.67,6.62,6.64,593969.0,2.5741,2.578,2.5587,2.5664,593969.0
2015-07-24 11:30:00,6.64,6.68,6.64,6.66,461906.0,2.5664,2.5819,2.5664,2.5741,461906.0
2015-07-24 11:40:00,6.67,6.67,6.62,6.62,230115.0,2.578,2.578,2.5587,2.5587,230115.0
2015-07-24 11:50:00,6.62,6.64,6.6,6.61,415811.0,2.5587,2.5664,2.5509,2.5548,415811.0
2015-07-24 12:00:00,6.61,6.62,6.57,6.6,436316.0,2.5548,2.5587,2.5393,2.5509,436316.0
2015-07-24 12:10:00,6.6,6.62,6.59,6.6,401175.0,2.5509,2.5587,2.5471,2.5509,401175.0
2015-07-24 12:20:00,6.61,6.62,6.59,6.61,284365.0,2.5548,2.5587,2.5471,2.5548,284365.0
2015-07-24 12:30:00,6.6,6.61,6.59,6.61,151554.0,2.5509,2.5548,2.5471,2.5548,151554.0
2015-07-24 12:40:00,6.61,6.63,6.59,6.61,616948.0,2.5548,2.5625,2.5471,2.5548,616948.0
2015-07-24 12:50:00,6.62,6.62,6.6,6.62,479889.0,2.5587,2.5587,2.5509,2.5587,479889.0
2015-07-24 13:00:00,6.62,6.66,6.61,6.63,500845.0,2.5587,2.5741,2.5548,2.5625,500845.0
2015-07-24 13:10:00,6.63,6.64,6.61,6.61,229713.0,2.5625,2.5664,2.5548,2.5548,229713.0
2015-07-24 13:20:00,6.62,6.62,6.57,6.58,364869.0,2.5587,2.5587,2.5393,2.5432,364869.0
2015-07-24 13:30:00,6.57,6.58,6.55,6.56,524573.0,2.5393,2.5432,2.5316,2.5355,524573.0
2015-07-24 13:40:00,6.55,6.56,6.53,6.53,623852.0,2.5316,2.5355,2.5239,2.5239,623852.0
2015-07-24 13:50:00,6.53,6.55,6.53,6.54,705056.0,2.5239,2.5316,2.5239,2.5278,705056.0
2015-07-24 14:00:00,6.54,6.57,6.53,6.54,1435061.0,2.5278,2.5393,2.5239,2.5278,1435061.0
2015-07-24 14:10:00,6.54,6.55,6.51,6.53,748538.0,2.5278,2.5316,2.5162,2.5239,748538.0
2015-07-24 14:20:00,6.53,6.55,6.51,6.52,577899.0,2.5239,2.5316,2.5162,2.52,577899.0
2015-07-24 14:30:00,6.52,6.52,6.49,6.5,602374.0,2.52,2.52,2.5084,2.5123,602374.0
2015-07-24 14:40:00,6.5,6.51,6.48,6.5,534465.0,2.5123,2.5162,2.5046,2.5123,534465.0
2015-07-24 14:50:00,6.5,6.54,6.5,6.53,363587.0,2.5123,2.5278,2.5123,2.5239,363587.0
2015-07-24 15:00:00,6.52,6.57,6.52,6.54,526189.0,2.52,2.5393,2.52,2.5278,526189.0
2015-07-24 15:10:00,6.54,6.62,6.54,6.6,612641.0,2.5278,2.5587,2.5278,2.5509,612641.0
2015-07-24 15:20:00,6.6,6.61,6.57,6.6,730331.0,2.5509,2.5548,2.5393,2.5509,730331.0
2015-07-24 15:30:00,6.6,6.63,6.58,6.61,609115.0,2.5509,2.5625,2.5432,2.5548,609115.0
2015-07-24 15:40:00,6.61,6.64,6.6,6.64,620184.0,2.5548,2.5664,2.5509,2.5664,620184.0
2015-07-24 15:50:00,6.64,6.66,6.62,6.66,1728933.0,2.5664,2.5741,2.5587,2.5741,1728933.0
2015-07-27 09:30:00,6.5,6.51,6.39,6.45,2154244.0,2.5123,2.5162,2.4698,2.493,2154244.0
2015-07-27 09:40:00,6.44,6.54,6.38,6.54,3890844.0,2.4891,2.5278,2.4659,2.5278,3890844.0
2015-07-27 09:50:00,6.54,6.57,6.48,6.5,1469083.0,2.5278,2.5393,2.5046,2.5123,1469083.0
2015-07-27 10:00:00,6.5,6.55,6.49,6.53,1891167.0,2.5123,2.5316,2.5084,2.5239,1891167.0
2015-07-27 10:10:00,6.53,6.62,6.5,6.57,1165087.0,2.5239,2.5587,2.5123,2.5393,1165087.0
2015-07-27 10:20:00,6.58,6.58,6.52,6.54,1405190.0,2.5432,2.5432,2.52,2.5278,1405190.0
2015-07-27 10:30:00,6.55,6.56,6.48,6.53,996823.0,2.5316,2.5355,2.5046,2.5239,996823.0
2015-07-27 10:40:00,6.52,6.53,6.44,6.47,891131.0,2.52,2.5239,2.4891,2.5007,891131.0
2015-07-27 10:50:00,6.47,6.48,6.43,6.48,534744.0,2.5007,2.5046,2.4852,2.5046,534744.0
2015-07-27 11:00:00,6.48,6.52,6.46,6.48,679542.0,2.5046,2.52,2.4968,2.5046,679542.0
2015-07-27 11:10:00,6.48,6.49,6.47,6.49,685567.0,2.5046,2.5084,2.5007,2.5084,685567.0
2015-07-27 11:20:00,6.49,6.55,6.47,6.54,422142.0,2.5084,2.5316,2.5007,2.5278,422142.0
2015-07-27 11:30:00,6.53,6.54,6.49,6.52,910045.0,2.5239,2.5278,2.5084,2.52,910045.0
2015-07-27 11:40:00,6.52,6.52,6.45,6.45,920658.0,2.52,2.52,2.493,2.493,920658.0
2015-07-27 11:50:00,6.45,6.48,6.45,6.45,490259.0,2.493,2.5046,2.493,2.493,490259.0
2015-07-27 12:00:00,6.45,6.48,6.43,6.44,579263.0,2.493,2.5046,2.4852,2.4891,579263.0
2015-07-27 12:10:00,6.44,6.46,6.42,6.42,302828.0,2.4891,2.4968,2.4814,2.4814,302828.0
2015-07-27 12:20:00,6.43,6.45,6.42,6.45,293332.0,2.4852,2.493,2.4814,2.493,293332.0
2015-07-27 12:30:00,6.45,6.46,6.4,6.41,431509.0,2.493,2.4968,2.4736,2.4775,431509.0
2015-07-27 12:40:00,6.41,6.41,6.35,6.35,817606.0,2.4775,2.4775,2.4543,2.4543,817606.0
2015-07-27 12:50:00,6.35,6.36,6.31,6.33,697305.0,2.4543,2.4582,2.4389,2.4466,697305.0
2015-07-27 13:00:00,6.33,6.35,6.32,6.34,609150.0,2.4466,2.4543,2.4427,2.4505,609150.0
2015-07-27 13:10:00,6.34,6.35,6.32,6.33,474806.0,2.4505,2.4543,2.4427,2.4466,474806.0
2015-07-27 13:20:00,6.33,6.35,6.32,6.33,350410.0,2.4466,2.4543,2.4427,2.4466,350410.0
2015-07-27 13:30:00,6.33,6.35,6.32,6.33,223369.0,2.4466,2.4543,2.4427,2.4466,223369.0
2015-07-27 13:40:00,6.34,6.34,6.3,6.31,447695.0,2.4505,2.4505,2.435,2.4389,447695.0
2015-07-27 13:50:00,6.31,6.32,6.28,6.29,987583.0,2.4389,2.4427,2.4273,2.4311,987583.0
2015-07-27 14:00:00,6.29,6.31,6.27,6.31,847259.0,2.4311,2.4389,2.4234,2.4389,847259.0
2015-07-27 14:10:00,6.31,6.31,6.29,6.31,473963.0,2.4389,2.4389,2.4311,2.4389,473963.0
2015-07-27 14:20:00,6.31,6.34,6.3,6.32,514161.0,2.4389,2.4505,2.435,2.4427,514161.0
2015-07-27 14:30:00,6.31,6.32,6.28,6.29,841652.0,2.4389,2.4427,2.4273,2.4311,841652.0
2015-07-27 14:40:00,6.29,6.3,6.27,6.29,1141307.0,2.4311,2.435,2.4234,2.4311,1141307.0
2015-07-27 14:50:00,6.3,6.31,6.28,6.28,456500.0,2.435,2.4389,2.4273,2.4273,456500.0
2015-07-27 15:00:00,6.28,6.29,6.26,6.26,320685.0,2.4273,2.4311,2.4195,2.4195,320685.0
2015-07-27 15:10:00,6.26,6.28,6.25,6.28,687314.0,2.4195,2.4273,2.4157,2.4273,687314.0
2015-07-27 15:20:00,6.27,6.28,6.22,6.23,840043.0,2.4234,2.4273,2.4041,2.4079,840043.0
2015-07-27 15:30:00,6.23,6.26,6.21,6.26,1391527.0,2.4079,2.4195,2.4002,2.4195,1391527.0
2015-07-27 15:40:00,6.25,6.26,6.23,6.24,902757.0,2.4157,2.4195,2.4079,2.4118,902757.0
2015-07-27 15:50:00,6.24,6.26,6.2,6.25,3699692.0,2.4118,2.4195,2.3963,2.4157,3699692.0
2015-07-28 09:30:00,6.34,6.44,6.34,6.36,2065282.0,2.4505,2.4891,2.4505,2.4582,2065282.0
2015-07-28 09:40:00,6.35,6.37,6.29,6.33,2624784.0,2.4543,2.462,2.4311,2.4466,2624784.0
2015-07-28 09:50:00,6.33,6.46,6.33,6.44,1889933.0,2.4466,2.4968,2.4466,2.4891,1889933.0
2015-07-28 10:00:00,6.44,6.48,6.41,6.41,817738.0,2.4891,2.5046,2.4775,2.4775,817738.0
2015-07-28 10:10:00,6.42,6.42,6.35,6.36,1003936.0,2.4814,2.4814,2.4543,2.4582,1003936.0
2015-07-28 10:20:00,6.36,6.37,6.33,6.35,507516.0,2.4582,2.462,2.4466,2.4543,507516.0
2015-07-28 10:30:00,6.36,6.39,6.35,6.36,643908.0,2.4582,2.4698,2.4543,2.4582,643908.0
2015-07-28 10:40:00,6.36,6.42,6.36,6.41,1113357.0,2.4582,2.4814,2.4582,2.4775,1113357.0
2015-07-28 10:50:00,6.42,6.48,6.41,6.47,1531047.0,2.4814,2.5046,2.4775,2.5007,1531047.0
2015-07-28 11:00:00,6.48,6.54,6.47,6.52,1503143.0,2.5046,2.5278,2.5007,2.52,1503143.0
2015-07-28 11:10:00,6.52,6.55,6.48,6.5,1100309.0,2.52,2.5316,2.5046,2.5123,1100309.0
2015-07-28 11:20:00,6.5,6.57,6.48,6.56,923653.0,2.5123,2.5393,2.5046,2.5355,923653.0
2015-07-28 11:30:00,6.56,6.59,6.56,6.58,720745.0,2.5355,2.5471,2.5355,2.5432,720745.0
2015-07-28 11:40:00,6.58,6.6,6.57,6.58,1068569.0,2.5432,2.5509,2.5393,2.5432,1068569.0
2015-07-28 11:50:00,6.58,6.6,6.56,6.59,1037008.0,2.5432,2.5509,2.5355,2.5471,1037008.0
2015-07-28 12:00:00,6.59,6.69,6.59,6.62,2331272.0,2.5471,2.5857,2.5471,2.5587,2331272.0
2015-07-28 12:10:00,6.62,6.64,6.33,6.46,5588629.0,2.5587,2.5664,2.4466,2.4968,5588629.0
2015-07-28 12:20:00,6.46,6.52,6.44,6.46,1770884.0,2.4968,2.52,2.4891,2.4968,1770884.0
2015-07-28 12:30:00,6.46,6.46,6.33,6.36,2970557.0,2.4968,2.4968,2.4466,2.4582,2970557.0
2015-07-28 12:40:00,6.36,6.41,6.3,6.38,1602669.0,2.4582,2.4775,2.435,2.4659,1602669.0
2015-07-28 12:50:00,6.39,6.39,6.34,6.37,771168.0,2.4698,2.4698,2.4505,2.462,771168.0
2015-07-28 13:00:00,6.37,6.43,6.36,6.39,897523.0,2.462,2.4852,2.4582,2.4698,897523.0
2015-07-28 13:10:00,6.39,6.45,6.38,6.44,604923.0,2.4698,2.493,2.4659,2.4891,604923.0
2015-07-28 13:20:00,6.43,6.48,6.43,6.46,717180.0,2.4852,2.5046,2.4852,2.4968,717180.0
2015-07-28 13:30:00,6.46,6.47,6.43,6.44,754714.0,2.4968,2.5007,2.4852,2.4891,754714.0
2015-07-28 13:40:00,6.45,6.46,6.44,6.44,875624.0,2.493,2.4968,2.4891,2.4891,875624.0
2015-07-28 13:50:00,6.45,6.54,6.44,6.5,1316153.0,2.493,2.5278,2.4891,2.5123,1316153.0
2015-07-28 14:00:00,6.51,6.58,6.5,6.57,696873.0,2.5162,2.5432,2.5123,2.5393,696873.0
2015-07-28 14:10:00,6.57,6.58,6.54,6.58,720112.0,2.5393,2.5432,2.5278,2.5432,720112.0
2015-07-28 14:20:00,6.57,6.59,6.54,6.56,612701.0,2.5393,2.5471,2.5278,2.5355,612701.0
2015-07-28 14:30:00,6.56,6.56,6.45,6.46,1279660.0,2.5355,2.5355,2.493,2.4968,1279660.0
2015-07-28 14:40:00,6.46,6.52,6.45,6.5,808973.0,2.4968,2.52,2.493,2.5123,808973.0
2015-07-28 14:50:00,6.51,6.51,6.48,6.49,821927.0,2.5162,2.5162,2.5046,2.5084,821927.0
2015-07-28 15:00:00,6.48,6.51,6.46,6.51,703720.0,2.5046,2.5162,2.4968,2.5162,703720.0
2015-07-28 15:10:00,6.51,6.54,6.5,6.53,609170.0,2.5162,2.5278,2.5123,2.5239,609170.0
2015-07-28 15:20:00,6.53,6.54,6.5,6.52,1059676.0,2.5239,2.5278,2.5123,2.52,1059676.0
2015-07-28 15:30:00,6.51,6.55,6.51,6.54,797245.0,2.5162,2.5316,2.5162,2.5278,797245.0
2015-07-28 15:40:00,6.54,6.62,6.54,6.58,1651944.0,2.5278,2.5587,2.5278,2.5432,1651944.0
2015-07-28 15:50:00,6.57,6.59,6.53,6.59,3370224.0,2.5393,2.5471,2.5239,2.5471,3370224.0
2015-07-29 09:30:00,6.6,6.68,6.53,6.67,1657604.0,2.5509,2.5819,2.5239,2.578,1657604.0
2015-07-29 09:40:00,6.67,6.74,6.61,6.74,1046701.0,2.578,2.6051,2.5548,2.6051,1046701.0
2015-07-29 09:50:00,6.73,6.74,6.66,6.67,735952.0,2.6012,2.6051,2.5741,2.578,735952.0
2015-07-29 10:00:00,6.67,6.69,6.62,6.65,653424.0,2.578,2.5857,2.5587,2.5703,653424.0
2015-07-29 10:10:00,6.65,6.75,6.65,6.75,1069397.0,2.5703,2.6089,2.5703,2.6089,1069397.0
2015-07-29 10:20:00,6.75,6.8,6.73,6.79,1334781.0,2.6089,2.6282,2.6012,2.6244,1334781.0
2015-07-29 10:30:00,6.79,6.91,6.79,6.9,1912055.0,2.6244,2.6708,2.6244,2.6669,1912055.0
2015-07-29 10:40:00,6.9,6.95,6.85,6.95,1370028.0,2.6669,2.6862,2.6476,2.6862,1370028.0
2015-07-29 10:50:00,6.94,6.97,6.91,6.92,1030254.0,2.6824,2.694,2.6708,2.6746,1030254.0
2015-07-29 11:00:00,6.93,7.07,6.92,7.04,1505815.0,2.6785,2.7326,2.6746,2.721,1505815.0
2015-07-29 11:10:00,7.04,7.05,6.96,6.97,1321433.0,2.721,2.7249,2.6901,2.694,1321433.0
2015-07-29 11:20:00,6.97,7.06,6.97,7.04,1256461.0,2.694,2.7287,2.694,2.721,1256461.0
2015-07-29 11:30:00,7.04,7.07,6.95,6.99,1594534.0,2.721,2.7326,2.6862,2.7017,1594534.0
2015-07-29 11:40:00,6.98,7.01,6.95,7.0,1096852.0,2.6978,2.7094,2.6862,2.7055,1096852.0
2015-07-29 11:50:00,7.0,7.03,6.97,7.03,458651.0,2.7055,2.7171,2.694,2.7171,458651.0
2015-07-29 12:00:00,7.03,7.03,6.95,6.96,676104.0,2.7171,2.7171,2.6862,2.6901,676104.0
2015-07-29 12:10:00,6.96,7.0,6.96,6.99,387469.0,2.6901,2.7055,2.6901,2.7017,387469.0
2015-07-29 12:20:00,7.0,7.01,6.95,7.0,911601.0,2.7055,2.7094,2.6862,2.7055,911601.0
2015-07-29 12:30:00,7.0,7.06,6.99,7.02,615779.0,2.7055,2.7287,2.7017,2.7133,615779.0
2015-07-29 12:40:00,7.02,7.03,6.96,7.02,1003954.0,2.7133,2.7171,2.6901,2.7133,1003954.0
2015-07-29 12:50:00,7.03,7.1,7.01,7.07,939030.0,2.7171,2.7442,2.7094,2.7326,939030.0
2015-07-29 13:00:00,7.07,7.14,7.07,7.1,1324253.0,2.7326,2.7597,2.7326,2.7442,1324253.0
2015-07-29 13:10:00,7.1,7.13,7.09,7.11,813897.0,2.7442,2.7558,2.7403,2.7481,813897.0
2015-07-29 13:20:00,7.1,7.11,7.03,7.05,654866.0,2.7442,2.7481,2.7171,2.7249,654866.0
2015-07-29 13:30:00,7.04,7.09,7.03,7.08,507186.0,2.721,2.7403,2.7171,2.7365,507186.0
2015-07-29 13:40:00,7.07,7.09,7.06,7.07,439288.0,2.7326,2.7403,2.7287,2.7326,439288.0
2015-07-29 13:50:00,7.06,7.06,7.01,7.02,419316.0,2.7287,2.7287,2.7094,2.7133,419316.0
2015-07-29 14:00:00,7.03,7.08,6.97,6.97,1062376.0,2.7171,2.7365,2.694,2.694,1062376.0
2015-07-29 14:10:00,6.97,7.02,6.95,7.01,1064021.0,2.694,2.7133,2.6862,2.7094,1064021.0
2015-07-29 14:20:00,7.01,7.03,6.96,6.97,534849.0,2.7094,2.7171,2.6901,2.694,534849.0
2015-07-29 14:30:00,6.97,7.01,6.96,6.99,382735.0,2.694,2.7094,2.6901,2.7017,382735.0
2015-07-29 14:40:00,6.99,7.04,6.98,7.03,397581.0,2.7017,2.721,2.6978,2.7171,397581.0
2015-07-29 14:50:00,7.04,7.08,7.03,7.08,596445.0,2.721,2.7365,2.7171,2.7365,596445.0
2015-07-29 15:00:00,7.07,7.07,7.03,7.05,781998.0,2.7326,2.7326,2.7171,2.7249,781998.0
2015-07-29 15:10:00,7.05,7.07,7.04,7.06,417249.0,2.7249,2.7326,2.721,2.7287,417249.0
2015-07-29 15:20:00,7.06,7.07,7.03,7.07,402778.0,2.7287,2.7326,2.7171,2.7326,402778.0
2015-07-29 15:30:00,7.07,7.09,7.04,7.06,1047689.0,2.7326,2.7403,2.721,2.7287,1047689.0
2015-07-29 15:40:00,7.06,7.06,7.03,7.04,1076836.0,2.7287,2.7287,2.7171,2.721,1076836.0
2015-07-29 15:50:00,7.03,7.09,7.03,7.07,2065962.0,2.7171,2.7403,2.7171,2.7326,2065962.0
2015-07-30 09:30:00,7.19,7.19,7.01,7.01,1677893.0,2.779,2.779,2.7094,2.7094,1677893.0
2015-07-30 09:40:00,7.01,7.09,6.85,6.88,2021820.0,2.7094,2.7403,2.6476,2.6592,2021820.0
2015-07-30 09:50:00,6.88,6.93,6.85,6.87,997509.0,2.6592,2.6785,2.6476,2.6553,997509.0
2015-07-30 10:00:00,6.87,7.0,6.83,7.0,1176059.0,2.6553,2.7055,2.6398,2.7055,1176059.0
2015-07-30 10:10:00,7.0,7.01,6.91,6.92,1190258.0,2.7055,2.7094,2.6708,2.6746,1190258.0
2015-07-30 10:20:00,6.91,7.01,6.91,6.98,376858.0,2.6708,2.7094,2.6708,2.6978,376858.0
2015-07-30 10:30:00,6.98,7.0,6.84,6.85,763327.0,2.6978,2.7055,2.6437,2.6476,763327.0
2015-07-30 10:40:00,6.85,6.91,6.85,6.9,609256.0,2.6476,2.6708,2.6476,2.6669,609256.0
2015-07-30 10:50:00,6.9,6.91,6.82,6.83,509785.0,2.6669,2.6708,2.636,2.6398,509785.0
2015-07-30 11:00:00,6.83,6.85,6.8,6.83,596586.0,2.6398,2.6476,2.6282,2.6398,596586.0
2015-07-30 11:10:00,6.83,6.87,6.82,6.83,453820.0,2.6398,2.6553,2.636,2.6398,453820.0
2015-07-30 11:20:00,6.83,6.88,6.83,6.85,292339.0,2.6398,2.6592,2.6398,2.6476,292339.0
2015-07-30 11:30:00,6.86,6.86,6.82,6.84,397889.0,2.6514,2.6514,2.636,2.6437,397889.0
2015-07-30 11:40:00,6.85,6.89,6.84,6.86,372429.0,2.6476,2.663,2.6437,2.6514,372429.0
2015-07-30 11:50:00,6.87,6.87,6.82,6.87,532524.0,2.6553,2.6553,2.636,2.6553,532524.0
2015-07-30 12:00:00,6.86,6.87,6.83,6.85,226766.0,2.6514,2.6553,2.6398,2.6476,226766.0
2015-07-30 12:10:00,6.85,6.86,6.81,6.82,312402.0,2.6476,2.6514,2.6321,2.636,312402.0
2015-07-30 12:20:00,6.82,6.82,6.77,6.78,446406.0,2.636,2.636,2.6166,2.6205,446406.0
2015-07-30 12:30:00,6.78,6.8,6.75,6.78,478397.0,2.6205,2.6282,2.6089,2.6205,478397.0
2015-07-30 12:40:00,6.78,6.82,6.75,6.78,642535.0,2.6205,2.636,2.6089,2.6205,642535.0
2015-07-30 12:50:00,6.78,6.78,6.72,6.75,599655.0,2.6205,2.6205,2.5973,2.6089,599655.0
2015-07-30 13:00:00,6.75,6.77,6.73,6.75,541364.0,2.6089,2.6166,2.6012,2.6089,541364.0
2015-07-30 13:10:00,6.76,6.78,6.72,6.73,346087.0,2.6128,2.6205,2.5973,2.6012,346087.0
2015-07-30 13:20:00,6.73,6.74,6.69,6.69,1040544.0,2.6012,2.6051,2.5857,2.5857,1040544.0
2015-07-30 13:30:00,6.7,6.71,6.68,6.68,489301.0,2.5896,2.5935,2.5819,2.5819,489301.0
2015-07-30 13:40:00,6.69,6.73,6.68,6.73,300181.0,2.5857,2.6012,2.5819,2.6012,300181.0
2015-07-30 13:50:00,6.73,6.76,6.71,6.75,395568.0,2.6012,2.6128,2.5935,2.6089,395568.0
2015-07-30 14:00:00,6.75,6.78,6.74,6.75,405728.0,2.6089,2.6205,2.6051,2.6089,405728.0
2015-07-30 14:10:00,6.75,6.82,6.75,6.79,387819.0,2.6089,2.636,2.6089,2.6244,387819.0
2015-07-30 14:20:00,6.79,6.83,6.78,6.79,368589.0,2.6244,2.6398,2.6205,2.6244,368589.0
2015-07-30 14:30:00,6.79,6.8,6.73,6.77,332343.0,2.6244,2.6282,2.6012,2.6166,332343.0
2015-07-30 14:40:00,6.77,6.82,6.76,6.8,469454.0,2.6166,2.636,2.6128,2.6282,469454.0
2015-07-30 14:50:00,6.79,6.88,6.79,6.83,691492.0,2.6244,2.6592,2.6244,2.6398,691492.0
2015-07-30 15:00:00,6.83,6.88,6.82,6.87,562756.0,2.6398,2.6592,2.636,2.6553,562756.0
2015-07-30 15:10:00,6.87,6.89,6.85,6.86,475357.0,2.6553,2.663,2.6476,2.6514,475357.0
2015-07-30 15:20:00,6.86,6.87,6.84,6.86,432438.0,2.6514,2.6553,2.6437,2.6514,432438.0
2015-07-30 15:30:00,6.86,6.87,6.81,6.85,1016776.0,2.6514,2.6553,2.6321,2.6476,1016776.0
2015-07-30 15:40:00,6.85,6.9,6.84,6.88,1186416.0,2.6476,2.6669,2.6437,2.6592,1186416.0
2015-07-30 15:50:00,6.87,6.88,6.85,6.86,873280.0,2.6553,2.6592,2.6476,2.6514,873280.0
2015-07-31 09:30:00,6.88,7.0,6.87,6.92,1230588.0,2.6592,2.7055,2.6553,2.6746,1230588.0
2015-07-31 09:40:00,6.92,6.94,6.87,6.9,794851.0,2.6746,2.6824,2.6553,2.6669,794851.0
2015-07-31 09:50:00,6.9,6.9,6.81,6.85,608441.0,2.6669,2.6669,2.6321,2.6476,608441.0
2015-07-31 10:00:00,6.85,6.87,6.77,6.77,693985.0,2.6476,2.6553,2.6166,2.6166,693985.0
2015-07-31 10:10:00,6.77,6.79,6.73,6.74,601367.0,2.6166,2.6244,2.6012,2.6051,601367.0
2015-07-31 10:20:00,6.75,6.78,6.71,6.74,471896.0,2.6089,2.6205,2.5935,2.6051,471896.0
2015-07-31 10:30:00,6.74,6.76,6.69,6.7,872127.0,2.6051,2.6128,2.5857,2.5896,872127.0
2015-07-31 10:40:00,6.7,6.74,6.69,6.73,662265.0,2.5896,2.6051,2.5857,2.6012,662265.0
2015-07-31 10:50:00,6.73,6.79,6.73,6.76,430105.0,2.6012,2.6244,2.6012,2.6128,430105.0
2015-07-31 11:00:00,6.76,6.8,6.74,6.79,482633.0,2.6128,2.6282,2.6051,2.6244,482633.0
2015-07-31 11:10:00,6.79,6.84,6.78,6.83,701291.0,2.6244,2.6437,2.6205,2.6398,701291.0
2015-07-31 11:20:00,6.84,6.89,6.82,6.87,655417.0,2.6437,2.663,2.636,2.6553,655417.0
2015-07-31 11:30:00,6.87,6.92,6.85,6.9,417499.0,2.6553,2.6746,2.6476,2.6669,417499.0
2015-07-31 11:40:00,6.9,6.91,6.85,6.85,441841.0,2.6669,2.6708,2.6476,2.6476,441841.0
2015-07-31 11:50:00,6.86,6.9,6.85,6.86,312246.0,2.6514,2.6669,2.6476,2.6514,312246.0
2015-07-31 12:00:00,6.86,6.87,6.82,6.84,515817.0,2.6514,2.6553,2.636,2.6437,515817.0
2015-07-31 12:10:00,6.84,6.87,6.82,6.87,490736.0,2.6437,2.6553,2.636,2.6553,490736.0
2015-07-31 12:20:00,6.87,6.91,6.87,6.91,464840.0,2.6553,2.6708,2.6553,2.6708,464840.0
2015-07-31 12:30:00,6.91,6.92,6.86,6.89,563474.0,2.6708,2.6746,2.6514,2.663,563474.0
2015-07-31 12:40:00,6.89,6.89,6.86,6.87,254743.0,2.663,2.663,2.6514,2.6553,254743.0
2015-07-31 12:50:00,6.87,6.94,6.87,6.94,387464.0,2.6553,2.6824,2.6553,2.6824,387464.0
2015-07-31 13:00:00,6.94,6.94,6.9,6.93,299282.0,2.6824,2.6824,2.6669,2.6785,299282.0
2015-07-31 13:10:00,6.92,6.93,6.89,6.91,353606.0,2.6746,2.6785,2.663,2.6708,353606.0
2015-07-31 13:20:00,6.91,6.92,6.87,6.89,461424.0,2.6708,2.6746,2.6553,2.663,461424.0
2015-07-31 13:30:00,6.89,6.89,6.85,6.87,443293.0,2.663,2.663,2.6476,2.6553,443293.0
2015-07-31 13:40:00,6.87,6.88,6.86,6.86,238300.0,2.6553,2.6592,2.6514,2.6514,238300.0
2015-07-31 13:50:00,6.87,6.88,6.85,6.86,361351.0,2.6553,2.6592,2.6476,2.6514,361351.0
2015-07-31 14:00:00,6.87,6.9,6.84,6.86,586823.0,2.6553,2.6669,2.6437,2.6514,586823.0
2015-07-31 14:10:00,6.86,6.86,6.83,6.85,369554.0,2.6514,2.6514,2.6398,2.6476,369554.0
2015-07-31 14:20:00,6.84,6.88,6.83,6.84,1597167.0,2.6437,2.6592,2.6398,2.6437,1597167.0
2015-07-31 14:30:00,6.85,6.85,6.8,6.81,185538.0,2.6476,2.6476,2.6282,2.6321,185538.0
2015-07-31 14:40:00,6.81,6.83,6.79,6.81,905998.0,2.6321,2.6398,2.6244,2.6321,905998.0
2015-07-31 14:50:00,6.81,6.82,6.8,6.81,252054.0,2.6321,2.636,2.6282,2.6321,252054.0
2015-07-31 15:00:00,6.81,6.81,6.79,6.79,896950.0,2.6321,2.6321,2.6244,2.6244,896950.0
2015-07-31 15:10:00,6.8,6.81,6.79,6.79,325628.0,2.6282,2.6321,2.6244,2.6244,325628.0
2015-07-31 15:20:00,6.8,6.82,6.79,6.79,499573.0,2.6282,2.636,2.6244,2.6244,499573.0
2015-07-31 15:30:00,6.8,6.82,6.79,6.8,373490.0,2.6282,2.636,2.6244,2.6282,373490.0
2015-07-31 15:40:00,6.81,6.83,6.8,6.8,931770.0,2.6321,2.6398,2.6282,2.6282,931770.0
2015-07-31 15:50:00,6.81,6.81,6.76,6.81,2212223.0,2.6321,2.6321,2.6128,2.6321,2212223.0
2015-08-03 09:30:00,6.62,6.65,6.46,6.49,3086555.0,2.5587,2.5703,2.4968,2.5084,3086555.0
2015-08-03 09:40:00,6.49,6.54,6.47,6.49,1497835.0,2.5084,2.5278,2.5007,2.5084,1497835.0
2015-08-03 09:50:00,6.48,6.52,6.48,6.49,823765.0,2.5046,2.52,2.5046,2.5084,823765.0
2015-08-03 10:00:00,6.5,6.52,6.46,6.48,580795.0,2.5123,2.52,2.4968,2.5046,580795.0
2015-08-03 10:10:00,6.48,6.62,6.47,6.58,946735.0,2.5046,2.5587,2.5007,2.5432,946735.0
2015-08-03 10:20:00,6.58,6.59,6.5,6.51,977925.0,2.5432,2.5471,2.5123,2.5162,977925.0
2015-08-03 10:30:00,6.51,6.54,6.48,6.5,1679683.0,2.5162,2.5278,2.5046,2.5123,1679683.0
2015-08-03 10:40:00,6.5,6.57,6.45,6.56,1284835.0,2.5123,2.5393,2.493,2.5355,1284835.0
2015-08-03 10:50:00,6.56,6.62,6.52,6.58,2576889.0,2.5355,2.5587,2.52,2.5432,2576889.0
2015-08-03 11:00:00,6.59,6.6,6.47,6.48,1701682.0,2.5471,2.5509,2.5007,2.5046,1701682.0
2015-08-03 11:10:00,6.48,6.54,6.46,6.52,1011249.0,2.5046,2.5278,2.4968,2.52,1011249.0
2015-08-03 11:20:00,6.52,6.54,6.44,6.46,1047944.0,2.52,2.5278,2.4891,2.4968,1047944.0
2015-08-03 11:30:00,6.46,6.51,6.46,6.48,708007.0,2.4968,2.5162,2.4968,2.5046,708007.0
2015-08-03 11:40:00,6.48,6.51,6.45,6.46,399434.0,2.5046,2.5162,2.493,2.4968,399434.0
2015-08-03 11:50:00,6.46,6.48,6.45,6.46,399992.0,2.4968,2.5046,2.493,2.4968,399992.0
2015-08-03 12:00:00,6.47,6.49,6.46,6.47,456631.0,2.5007,2.5084,2.4968,2.5007,456631.0
2015-08-03 12:10:00,6.47,6.47,6.42,6.43,628005.0,2.5007,2.5007,2.4814,2.4852,628005.0
2015-08-03 12:20:00,6.43,6.45,6.42,6.45,429238.0,2.4852,2.493,2.4814,2.493,429238.0
2015-08-03 12:30:00,6.45,6.45,6.39,6.4,912284.0,2.493,2.493,2.4698,2.4736,912284.0
2015-08-03 12:40:00,6.4,6.42,6.39,6.4,320465.0,2.4736,2.4814,2.4698,2.4736,320465.0
2015-08-03 12:50:00,6.4,6.42,6.38,6.42,412647.0,2.4736,2.4814,2.4659,2.4814,412647.0
2015-08-03 13:00:00,6.42,6.43,6.39,6.4,432171.0,2.4814,2.4852,2.4698,2.4736,432171.0
2015-08-03 13:10:00,6.4,6.42,6.39,6.41,375580.0,2.4736,2.4814,2.4698,2.4775,375580.0
2015-08-03 13:20:00,6.42,6.42,6.39,6.4,359678.0,2.4814,2.4814,2.4698,2.4736,359678.0
2015-08-03 13:30:00,6.4,6.41,6.37,6.37,707070.0,2.4736,2.4775,2.462,2.462,707070.0
2015-08-03 13:40:00,6.37,6.39,6.36,6.39,422983.0,2.462,2.4698,2.4582,2.4698,422983.0
2015-08-03 13:50:00,6.39,6.4,6.37,6.38,360671.0,2.4698,2.4736,2.462,2.4659,360671.0
2015-08-03 14:00:00,6.37,6.38,6.33,6.35,837828.0,2.462,2.4659,2.4466,2.4543,837828.0
2015-08-03 14:10:00,6.35,6.36,6.3,6.32,1389072.0,2.4543,2.4582,2.435,2.4427,1389072.0
2015-08-03 14:20:00,6.33,6.33,6.28,6.32,1680659.0,2.4466,2.4466,2.4273,2.4427,1680659.0
2015-08-03 14:30:00,6.32,6.41,6.31,6.38,1458072.0,2.4427,2.4775,2.4389,2.4659,1458072.0
2015-08-03 14:40:00,6.37,6.38,6.33,6.38,860856.0,2.462,2.4659,2.4466,2.4659,860856.0
2015-08-03 14:50:00,6.37,6.38,6.36,6.36,633323.0,2.462,2.4659,2.4582,2.4582,633323.0
2015-08-03 15:00:00,6.37,6.39,6.36,6.37,567937.0,2.462,2.4698,2.4582,2.462,567937.0
2015-08-03 15:10:00,6.37,6.38,6.35,6.36,725980.0,2.462,2.4659,2.4543,2.4582,725980.0
2015-08-03 15:20:00,6.36,6.4,6.36,6.38,764876.0,2.4582,2.4736,2.4582,2.4659,764876.0
2015-08-03 15:30:00,6.38,6.39,6.36,6.37,912758.0,2.4659,2.4698,2.4582,2.462,912758.0
2015-08-03 15:40:00,6.38,6.38,6.34,6.35,1015995.0,2.4659,2.4659,2.4505,2.4543,1015995.0
2015-08-03 15:50:00,6.35,6.37,6.32,6.35,5587186.0,2.4543,2.462,2.4427,2.4543,5587186.0
2015-08-04 09:30:00,6.39,6.52,6.39,6.48,1460493.0,2.4698,2.52,2.4698,2.5046,1460493.0
2015-08-04 09:40:00,6.48,6.64,6.47,6.64,1816230.0,2.5046,2.5664,2.5007,2.5664,1816230.0
2015-08-04 09:50:00,6.64,6.64,6.54,6.54,714433.0,2.5664,2.5664,2.5278,2.5278,714433.0
2015-08-04 10:00:00,6.54,6.62,6.53,6.6,931324.0,2.5278,2.5587,2.5239,2.5509,931324.0
2015-08-04 10:10:00,6.6,6.6,6.5,6.52,803884.0,2.5509,2.5509,2.5123,2.52,803884.0
2015-08-04 10:20:00,6.52,6.56,6.49,6.56,1006675.0,2.52,2.5355,2.5084,2.5355,1006675.0
2015-08-04 10:30:00,6.56,6.58,6.44,6.46,1626724.0,2.5355,2.5432,2.4891,2.4968,1626724.0
2015-08-04 10:40:00,6.46,6.53,6.46,6.5,596812.0,2.4968,2.5239,2.4968,2.5123,596812.0
2015-08-04 10:50:00,6.5,6.53,6.49,6.5,502882.0,2.5123,2.5239,2.5084,2.5123,502882.0
2015-08-04 11:00:00,6.5,6.56,6.5,6.51,551508.0,2.5123,2.5355,2.5123,2.5162,551508.0
2015-08-04 11:10:00,6.52,6.54,6.48,6.49,969119.0,2.52,2.5278,2.5046,2.5084,969119.0
2015-08-04 11:20:00,6.49,6.5,6.46,6.48,367788.0,2.5084,2.5123,2.4968,2.5046,367788.0
2015-08-04 11:30:00,6.48,6.49,6.46,6.46,264788.0,2.5046,2.5084,2.4968,2.4968,264788.0
2015-08-04 11:40:00,6.46,6.48,6.45,6.46,334878.0,2.4968,2.5046,2.493,2.4968,334878.0
2015-08-04 11:50:00,6.46,6.48,6.45,6.46,283518.0,2.4968,2.5046,2.493,2.4968,283518.0
2015-08-04 12:00:00,6.46,6.47,6.43,6.44,571709.0,2.4968,2.5007,2.4852,2.4891,571709.0
2015-08-04 12:10:00,6.45,6.46,6.41,6.42,483144.0,2.493,2.4968,2.4775,2.4814,483144.0
2015-08-04 12:20:00,6.43,6.43,6.39,6.41,390481.0,2.4852,2.4852,2.4698,2.4775,390481.0
2015-08-04 12:30:00,6.41,6.44,6.39,6.41,400570.0,2.4775,2.4891,2.4698,2.4775,400570.0
2015-08-04 12:40:00,6.41,6.42,6.38,6.41,741064.0,2.4775,2.4814,2.4659,2.4775,741064.0
2015-08-04 12:50:00,6.41,6.49,6.4,6.44,450503.0,2.4775,2.5084,2.4736,2.4891,450503.0
2015-08-04 13:00:00,6.44,6.49,6.42,6.46,654965.0,2.4891,2.5084,2.4814,2.4968,654965.0
2015-08-04 13:10:00,6.47,6.53,6.46,6.51,825318.0,2.5007,2.5239,2.4968,2.5162,825318.0
2015-08-04 13:20:00,6.51,6.51,6.42,6.44,388526.0,2.5162,2.5162,2.4814,2.4891,388526.0
2015-08-04 13:30:00,6.45,6.46,6.42,6.42,225856.0,2.493,2.4968,2.4814,2.4814,225856.0
2015-08-04 13:40:00,6.43,6.43,6.38,6.4,899006.0,2.4852,2.4852,2.4659,2.4736,899006.0
2015-08-04 13:50:00,6.41,6.41,6.38,6.39,781774.0,2.4775,2.4775,2.4659,2.4698,781774.0
2015-08-04 14:00:00,6.39,6.4,6.38,6.38,543770.0,2.4698,2.4736,2.4659,2.4659,543770.0
2015-08-04 14:10:00,6.39,6.42,6.36,6.41,392092.0,2.4698,2.4814,2.4582,2.4775,392092.0
2015-08-04 14:20:00,6.42,6.46,6.41,6.41,1012872.0,2.4814,2.4968,2.4775,2.4775,1012872.0
2015-08-04 14:30:00,6.41,6.44,6.4,6.42,230141.0,2.4775,2.4891,2.4736,2.4814,230141.0
2015-08-04 14:40:00,6.42,6.45,6.42,6.45,334064.0,2.4814,2.493,2.4814,2.493,334064.0
2015-08-04 14:50:00,6.45,6.48,6.44,6.46,700795.0,2.493,2.5046,2.4891,2.4968,700795.0
2015-08-04 15:00:00,6.46,6.47,6.44,6.45,746132.0,2.4968,2.5007,2.4891,2.493,746132.0
2015-08-04 15:10:00,6.45,6.45,6.42,6.44,431887.0,2.493,2.493,2.4814,2.4891,431887.0
2015-08-04 15:20:00,6.44,6.45,6.43,6.44,253521.0,2.4891,2.493,2.4852,2.4891,253521.0
2015-08-04 15:30:00,6.44,6.45,6.41,6.43,613993.0,2.4891,2.493,2.4775,2.4852,613993.0
2015-08-04 15:40:00,6.43,6.46,6.42,6.44,604945.0,2.4852,2.4968,2.4814,2.4891,604945.0
2015-08-04 15:50:00,6.44,6.47,6.41,6.44,1743083.0,2.4891,2.5007,2.4775,2.4891,1743083.0
2015-08-05 09:30:00,6.55,6.62,6.54,6.54,1762849.0,2.5316,2.5587,2.5278,2.5278,1762849.0
2015-08-05 09:40:00,6.55,6.62,6.54,6.6,1176685.0,2.5316,2.5587,2.5278,2.5509,1176685.0
2015-08-05 09:50:00,6.6,6.63,6.54,6.63,1236247.0,2.5509,2.5625,2.5278,2.5625,1236247.0
2015-08-05 10:00:00,6.62,6.62,6.55,6.55,1198639.0,2.5587,2.5587,2.5316,2.5316,1198639.0
2015-08-05 10:10:00,6.55,6.6,6.54,6.6,914468.0,2.5316,2.5509,2.5278,2.5509,914468.0
2015-08-05 10:20:00,6.59,6.63,6.58,6.62,648020.0,2.5471,2.5625,2.5432,2.5587,648020.0
2015-08-05 10:30:00,6.62,6.69,6.61,6.61,1435477.0,2.5587,2.5857,2.5548,2.5548,1435477.0
2015-08-05 10:40:00,6.61,6.64,6.6,6.62,404483.0,2.5548,2.5664,2.5509,2.5587,404483.0
2015-08-05 10:50:00,6.62,6.63,6.52,6.53,1274621.0,2.5587,2.5625,2.52,2.5239,1274621.0
2015-08-05 11:00:00,6.53,6.55,6.5,6.51,685071.0,2.5239,2.5316,2.5123,2.5162,685071.0
2015-08-05 11:10:00,6.51,6.53,6.48,6.5,534456.0,2.5162,2.5239,2.5046,2.5123,534456.0
2015-08-05 11:20:00,6.51,6.51,6.47,6.47,820509.0,2.5162,2.5162,2.5007,2.5007,820509.0
2015-08-05 11:30:00,6.47,6.49,6.44,6.45,605070.0,2.5007,2.5084,2.4891,2.493,605070.0
2015-08-05 11:40:00,6.46,6.46,6.36,6.37,1299098.0,2.4968,2.4968,2.4582,2.462,1299098.0
2015-08-05 11:50:00,6.37,6.4,6.37,6.37,592491.0,2.462,2.4736,2.462,2.462,592491.0
2015-08-05 12:00:00,6.37,6.37,6.33,6.35,793700.0,2.462,2.462,2.4466,2.4543,793700.0
2015-08-05 12:10:00,6.35,6.4,6.34,6.39,483218.0,2.4543,2.4736,2.4505,2.4698,483218.0
2015-08-05 12:20:00,6.39,6.42,6.38,6.41,432055.0,2.4698,2.4814,2.4659,2.4775,432055.0
2015-08-05 12:30:00,6.42,6.42,6.36,6.36,297136.0,2.4814,2.4814,2.4582,2.4582,297136.0
2015-08-05 12:40:00,6.37,6.39,6.36,6.37,249314.0,2.462,2.4698,2.4582,2.462,249314.0
2015-08-05 12:50:00,6.37,6.4,6.35,6.39,317148.0,2.462,2.4736,2.4543,2.4698,317148.0
2015-08-05 13:00:00,6.39,6.4,6.36,6.38,674475.0,2.4698,2.4736,2.4582,2.4659,674475.0
2015-08-05 13:10:00,6.38,6.43,6.38,6.4,735278.0,2.4659,2.4852,2.4659,2.4736,735278.0
2015-08-05 13:20:00,6.39,6.4,6.37,6.39,278487.0,2.4698,2.4736,2.462,2.4698,278487.0
2015-08-05 13:30:00,6.38,6.39,6.35,6.37,374711.0,2.4659,2.4698,2.4543,2.462,374711.0
2015-08-05 13:40:00,6.37,6.39,6.36,6.36,315488.0,2.462,2.4698,2.4582,2.4582,315488.0
2015-08-05 13:50:00,6.36,6.37,6.34,6.36,271611.0,2.4582,2.462,2.4505,2.4582,271611.0
2015-08-05 14:00:00,6.36,6.39,6.35,6.37,215897.0,2.4582,2.4698,2.4543,2.462,215897.0
2015-08-05 14:10:00,6.37,6.38,6.36,6.36,289264.0,2.462,2.4659,2.4582,2.4582,289264.0
2015-08-05 14:20:00,6.37,6.39,6.32,6.33,937972.0,2.462,2.4698,2.4427,2.4466,937972.0
2015-08-05 14:30:00,6.33,6.34,6.32,6.33,759034.0,2.4466,2.4505,2.4427,2.4466,759034.0
2015-08-05 14:40:00,6.33,6.34,6.28,6.32,746784.0,2.4466,2.4505,2.4273,2.4427,746784.0
2015-08-05 14:50:00,6.32,6.33,6.3,6.31,340222.0,2.4427,2.4466,2.435,2.4389,340222.0
2015-08-05 15:00:00,6.31,6.34,6.3,6.33,318313.0,2.4389,2.4505,2.435,2.4466,318313.0
2015-08-05 15:10:00,6.34,6.34,6.32,6.33,228722.0,2.4505,2.4505,2.4427,2.4466,228722.0
2015-08-05 15:20:00,6.33,6.35,6.32,6.33,437558.0,2.4466,2.4543,2.4427,2.4466,437558.0
2015-08-05 15:30:00,6.32,6.33,6.3,6.32,671377.0,2.4427,2.4466,2.435,2.4427,671377.0
2015-08-05 15:40:00,6.31,6.33,6.3,6.33,785448.0,2.4389,2.4466,2.435,2.4466,785448.0
2015-08-05 15:50:00,6.33,6.34,6.3,6.32,1935547.0,2.4466,2.4505,2.435,2.4427,1935547.0
2015-08-06 09:30:00,6.2,6.2,6.11,6.13,1715020.0,2.3963,2.3963,2.3616,2.3693,1715020.0
2015-08-06 09:40:00,6.13,6.22,6.13,6.21,1151229.0,2.3693,2.4041,2.3693,2.4002,1151229.0
2015-08-06 09:50:00,6.21,6.23,6.18,6.21,879380.0,2.4002,2.4079,2.3886,2.4002,879380.0
2015-08-06 10:00:00,6.22,6.24,6.16,6.16,539060.0,2.4041,2.4118,2.3809,2.3809,539060.0
2015-08-06 10:10:00,6.16,6.32,6.15,6.3,1285430.0,2.3809,2.4427,2.377,2.435,1285430.0
2015-08-06 10:20:00,6.31,6.36,6.23,6.26,1101485.0,2.4389,2.4582,2.4079,2.4195,1101485.0
2015-08-06 10:30:00,6.27,6.44,6.26,6.38,1569376.0,2.4234,2.4891,2.4195,2.4659,1569376.0
2015-08-06 10:40:00,6.37,6.38,6.32,6.37,1872473.0,2.462,2.4659,2.4427,2.462,1872473.0
2015-08-06 10:50:00,6.37,6.39,6.33,6.36,989393.0,2.462,2.4698,2.4466,2.4582,989393.0
2015-08-06 11:00:00,6.36,6.38,6.33,6.34,815264.0,2.4582,2.4659,2.4466,2.4505,815264.0
2015-08-06 11:10:00,6.34,6.35,6.27,6.3,808233.0,2.4505,2.4543,2.4234,2.435,808233.0
2015-08-06 11:20:00,6.31,6.32,6.22,6.24,694093.0,2.4389,2.4427,2.4041,2.4118,694093.0
2015-08-06 11:30:00,6.24,6.28,6.22,6.26,841419.0,2.4118,2.4273,2.4041,2.4195,841419.0
2015-08-06 11:40:00,6.25,6.34,6.25,6.32,1163725.0,2.4157,2.4505,2.4157,2.4427,1163725.0
2015-08-06 11:50:00,6.32,6.34,6.29,6.32,1127302.0,2.4427,2.4505,2.4311,2.4427,1127302.0
2015-08-06 12:00:00,6.33,6.35,6.31,6.34,386613.0,2.4466,2.4543,2.4389,2.4505,386613.0
2015-08-06 12:10:00,6.35,6.41,6.34,6.41,784658.0,2.4543,2.4775,2.4505,2.4775,784658.0
2015-08-06 12:20:00,6.41,6.42,6.36,6.42,644563.0,2.4775,2.4814,2.4582,2.4814,644563.0
2015-08-06 12:30:00,6.42,6.42,6.37,6.38,445519.0,2.4814,2.4814,2.462,2.4659,445519.0
2015-08-06 12:40:00,6.38,6.42,6.37,6.37,340634.0,2.4659,2.4814,2.462,2.462,340634.0
2015-08-06 12:50:00,6.37,6.38,6.35,6.37,218989.0,2.462,2.4659,2.4543,2.462,218989.0
2015-08-06 13:00:00,6.36,6.41,6.34,6.4,677703.0,2.4582,2.4775,2.4505,2.4736,677703.0
2015-08-06 13:10:00,6.41,6.42,6.39,6.42,447935.0,2.4775,2.4814,2.4698,2.4814,447935.0
2015-08-06 13:20:00,6.42,6.45,6.4,6.41,822515.0,2.4814,2.493,2.4736,2.4775,822515.0
2015-08-06 13:30:00,6.41,6.43,6.38,6.39,478744.0,2.4775,2.4852,2.4659,2.4698,478744.0
2015-08-06 13:40:00,6.39,6.46,6.35,6.44,1018958.0,2.4698,2.4968,2.4543,2.4891,1018958.0
2015-08-06 13:50:00,6.45,6.48,6.42,6.45,812857.0,2.493,2.5046,2.4814,2.493,812857.0
2015-08-06 14:00:00,6.44,6.46,6.41,6.45,1205327.0,2.4891,2.4968,2.4775,2.493,1205327.0
2015-08-06 14:10:00,6.46,6.46,6.42,6.44,413429.0,2.4968,2.4968,2.4814,2.4891,413429.0
2015-08-06 14:20:00,6.44,6.47,6.44,6.45,623587.0,2.4891,2.5007,2.4891,2.493,623587.0
2015-08-06 14:30:00,6.46,6.49,6.45,6.45,576499.0,2.4968,2.5084,2.493,2.493,576499.0
2015-08-06 14:40:00,6.46,6.47,6.43,6.47,578649.0,2.4968,2.5007,2.4852,2.5007,578649.0
2015-08-06 14:50:00,6.46,6.48,6.42,6.43,809615.0,2.4968,2.5046,2.4814,2.4852,809615.0
2015-08-06 15:00:00,6.43,6.47,6.43,6.45,503960.0,2.4852,2.5007,2.4852,2.493,503960.0
2015-08-06 15:10:00,6.46,6.5,6.43,6.48,1259673.0,2.4968,2.5123,2.4852,2.5046,1259673.0
2015-08-06 15:20:00,6.48,6.52,6.47,6.49,798773.0,2.5046,2.52,2.5007,2.5084,798773.0
2015-08-06 15:30:00,6.49,6.49,6.46,6.49,495493.0,2.5084,2.5084,2.4968,2.5084,495493.0
2015-08-06 15:40:00,6.49,6.53,6.48,6.49,3023389.0,2.5084,2.5239,2.5046,2.5084,3023389.0
2015-08-06 15:50:00,6.5,6.51,6.47,6.49,2108927.0,2.5123,2.5162,2.5007,2.5084,2108927.0
2015-08-07 09:30:00,6.45,6.51,6.38,6.48,1484570.0,2.493,2.5162,2.4659,2.5046,1484570.0
2015-08-07 09:40:00,6.48,6.52,6.39,6.4,2118401.0,2.5046,2.52,2.4698,2.4736,2118401.0
2015-08-07 09:50:00,6.41,6.45,6.4,6.41,893321.0,2.4775,2.493,2.4736,2.4775,893321.0
2015-08-07 10:00:00,6.42,6.42,6.33,6.34,1075660.0,2.4814,2.4814,2.4466,2.4505,1075660.0
2015-08-07 10:10:00,6.33,6.38,6.32,6.37,624903.0,2.4466,2.4659,2.4427,2.462,624903.0
2015-08-07 10:20:00,6.37,6.4,6.34,6.37,969323.0,2.462,2.4736,2.4505,2.462,969323.0
2015-08-07 10:30:00,6.38,6.39,6.31,6.33,1026580.0,2.4659,2.4698,2.4389,2.4466,1026580.0
2015-08-07 10:40:00,6.33,6.41,6.32,6.39,894937.0,2.4466,2.4775,2.4427,2.4698,894937.0
2015-08-07 10:50:00,6.39,6.39,6.32,6.35,376231.0,2.4698,2.4698,2.4427,2.4543,376231.0
2015-08-07 11:00:00,6.35,6.35,6.29,6.29,601793.0,2.4543,2.4543,2.4311,2.4311,601793.0
2015-08-07 11:10:00,6.29,6.34,6.26,6.27,596455.0,2.4311,2.4505,2.4195,2.4234,596455.0
2015-08-07 11:20:00,6.26,6.29,6.21,6.22,1023716.0,2.4195,2.4311,2.4002,2.4041,1023716.0
2015-08-07 11:30:00,6.21,6.27,6.2,6.27,511164.0,2.4002,2.4234,2.3963,2.4234,511164.0
2015-08-07 11:40:00,6.26,6.3,6.22,6.24,1066924.0,2.4195,2.435,2.4041,2.4118,1066924.0
2015-08-07 11:50:00,6.25,6.28,6.2,6.26,1052372.0,2.4157,2.4273,2.3963,2.4195,1052372.0
2015-08-07 12:00:00,6.26,6.28,6.23,6.24,519348.0,2.4195,2.4273,2.4079,2.4118,519348.0
2015-08-07 12:10:00,6.24,6.24,6.17,6.18,698115.0,2.4118,2.4118,2.3847,2.3886,698115.0
2015-08-07 12:20:00,6.17,6.18,6.15,6.16,785686.0,2.3847,2.3886,2.377,2.3809,785686.0
2015-08-07 12:30:00,6.16,6.16,6.12,6.13,727377.0,2.3809,2.3809,2.3654,2.3693,727377.0
2015-08-07 12:40:00,6.13,6.16,6.12,6.14,590441.0,2.3693,2.3809,2.3654,2.3732,590441.0
2015-08-07 12:50:00,6.14,6.2,6.14,6.18,398667.0,2.3732,2.3963,2.3732,2.3886,398667.0
2015-08-07 13:00:00,6.18,6.19,6.16,6.18,307169.0,2.3886,2.3925,2.3809,2.3886,307169.0
2015-08-07 13:10:00,6.17,6.19,6.16,6.16,603720.0,2.3847,2.3925,2.3809,2.3809,603720.0
2015-08-07 13:20:00,6.17,6.17,6.14,6.15,459658.0,2.3847,2.3847,2.3732,2.377,459658.0
2015-08-07 13:30:00,6.15,6.18,6.14,6.17,393925.0,2.377,2.3886,2.3732,2.3847,393925.0
2015-08-07 13:40:00,6.17,6.18,6.15,6.17,311005.0,2.3847,2.3886,2.377,2.3847,311005.0
2015-08-07 13:50:00,6.17,6.17,6.14,6.15,376242.0,2.3847,2.3847,2.3732,2.377,376242.0
2015-08-07 14:00:00,6.16,6.17,6.14,6.16,409598.0,2.3809,2.3847,2.3732,2.3809,409598.0
2015-08-07 14:10:00,6.16,6.17,6.14,6.15,768933.0,2.3809,2.3847,2.3732,2.377,768933.0
2015-08-07 14:20:00,6.15,6.15,6.13,6.14,970270.0,2.377,2.377,2.3693,2.3732,970270.0
2015-08-07 14:30:00,6.14,6.17,6.13,6.14,544587.0,2.3732,2.3847,2.3693,2.3732,544587.0
2015-08-07 14:40:00,6.13,6.14,6.1,6.12,763636.0,2.3693,2.3732,2.3577,2.3654,763636.0
2015-08-07 14:50:00,6.12,6.15,6.11,6.12,1038960.0,2.3654,2.377,2.3616,2.3654,1038960.0
2015-08-07 15:00:00,6.12,6.13,6.07,6.1,1243293.0,2.3654,2.3693,2.3461,2.3577,1243293.0
2015-08-07 15:10:00,6.1,6.1,6.07,6.08,606050.0,2.3577,2.3577,2.3461,2.35,606050.0
2015-08-07 15:20:00,6.08,6.1,6.07,6.07,903410.0,2.35,2.3577,2.3461,2.3461,903410.0
2015-08-07 15:30:00,6.08,6.08,6.04,6.05,1574617.0,2.35,2.35,2.3345,2.3384,1574617.0
2015-08-07 15:40:00,6.05,6.09,6.04,6.07,1460769.0,2.3384,2.3538,2.3345,2.3461,1460769.0
2015-08-07 15:50:00,6.07,6.08,6.05,6.05,2408498.0,2.3461,2.35,2.3384,2.3384,2408498.0
2015-08-10 09:30:00,6.1,6.12,5.97,6.02,2154683.0,2.3577,2.3654,2.3074,2.3268,2154683.0
2015-08-10 09:40:00,6.02,6.15,6.01,6.12,1406033.0,2.3268,2.377,2.3229,2.3654,1406033.0
2015-08-10 09:50:00,6.11,6.22,6.11,6.19,1068178.0,2.3616,2.4041,2.3616,2.3925,1068178.0
2015-08-10 10:00:00,6.2,6.2,6.12,6.19,941117.0,2.3963,2.3963,2.3654,2.3925,941117.0
2015-08-10 10:10:00,6.19,6.27,6.18,6.24,1227769.0,2.3925,2.4234,2.3886,2.4118,1227769.0
2015-08-10 10:20:00,6.23,6.25,6.12,6.23,2188926.0,2.4079,2.4157,2.3654,2.4079,2188926.0
2015-08-10 10:30:00,6.24,6.32,6.23,6.32,1476720.0,2.4118,2.4427,2.4079,2.4427,1476720.0
2015-08-10 10:40:00,6.32,6.36,6.29,6.32,2093885.0,2.4427,2.4582,2.4311,2.4427,2093885.0
2015-08-10 10:50:00,6.32,6.32,6.25,6.31,858425.0,2.4427,2.4427,2.4157,2.4389,858425.0
2015-08-10 11:00:00,6.31,6.35,6.28,6.28,705106.0,2.4389,2.4543,2.4273,2.4273,705106.0
2015-08-10 11:10:00,6.29,6.31,6.23,6.25,662377.0,2.4311,2.4389,2.4079,2.4157,662377.0
2015-08-10 11:20:00,6.25,6.27,6.22,6.27,926186.0,2.4157,2.4234,2.4041,2.4234,926186.0
2015-08-10 11:30:00,6.27,6.32,6.25,6.3,618953.0,2.4234,2.4427,2.4157,2.435,618953.0
2015-08-10 11:40:00,6.31,6.35,6.3,6.31,519925.0,2.4389,2.4543,2.435,2.4389,519925.0
2015-08-10 11:50:00,6.31,6.36,6.3,6.32,472017.0,2.4389,2.4582,2.435,2.4427,472017.0
2015-08-10 12:00:00,6.32,6.33,6.22,6.25,797792.0,2.4427,2.4466,2.4041,2.4157,797792.0
2015-08-10 12:10:00,6.25,6.3,6.25,6.29,593050.0,2.4157,2.435,2.4157,2.4311,593050.0
2015-08-10 12:20:00,6.29,6.3,6.25,6.25,286416.0,2.4311,2.435,2.4157,2.4157,286416.0
2015-08-10 12:30:00,6.25,6.33,6.24,6.32,365491.0,2.4157,2.4466,2.4118,2.4427,365491.0
2015-08-10 12:40:00,6.33,6.34,6.29,6.33,506153.0,2.4466,2.4505,2.4311,2.4466,506153.0
2015-08-10 12:50:00,6.33,6.36,6.31,6.34,278184.0,2.4466,2.4582,2.4389,2.4505,278184.0
2015-08-10 13:00:00,6.35,6.35,6.32,6.33,193020.0,2.4543,2.4543,2.4427,2.4466,193020.0
2015-08-10 13:10:00,6.33,6.36,6.33,6.34,279004.0,2.4466,2.4582,2.4466,2.4505,279004.0
2015-08-10 13:20:00,6.34,6.37,6.32,6.36,527182.0,2.4505,2.462,2.4427,2.4582,527182.0
2015-08-10 13:30:00,6.36,6.41,6.36,6.39,840559.0,2.4582,2.4775,2.4582,2.4698,840559.0
2015-08-10 13:40:00,6.4,6.4,6.35,6.37,524879.0,2.4736,2.4736,2.4543,2.462,524879.0
2015-08-10 13:50:00,6.38,6.39,6.36,6.39,291842.0,2.4659,2.4698,2.4582,2.4698,291842.0
2015-08-10 14:00:00,6.38,6.39,6.35,6.38,569968.0,2.4659,2.4698,2.4543,2.4659,569968.0
2015-08-10 14:10:00,6.38,6.41,6.38,6.4,386101.0,2.4659,2.4775,2.4659,2.4736,386101.0
2015-08-10 14:20:00,6.4,6.41,6.39,6.41,364536.0,2.4736,2.4775,2.4698,2.4775,364536.0
2015-08-10 14:30:00,6.4,6.41,6.36,6.37,418736.0,2.4736,2.4775,2.4582,2.462,418736.0
2015-08-10 14:40:00,6.38,6.39,6.36,6.38,450940.0,2.4659,2.4698,2.4582,2.4659,450940.0
2015-08-10 14:50:00,6.38,6.42,6.38,6.4,715896.0,2.4659,2.4814,2.4659,2.4736,715896.0
2015-08-10 15:00:00,6.4,6.42,6.39,6.4,415495.0,2.4736,2.4814,2.4698,2.4736,415495.0
2015-08-10 15:10:00,6.41,6.44,6.4,6.41,809545.0,2.4775,2.4891,2.4736,2.4775,809545.0
2015-08-10 15:20:00,6.42,6.46,6.41,6.44,816457.0,2.4814,2.4968,2.4775,2.4891,816457.0
2015-08-10 15:30:00,6.44,6.46,6.4,6.4,621275.0,2.4891,2.4968,2.4736,2.4736,621275.0
2015-08-10 15:40:00,6.4,6.44,6.4,6.42,732744.0,2.4736,2.4891,2.4736,2.4814,732744.0
2015-08-10 15:50:00,6.42,6.47,6.41,6.45,2375176.0,2.4814,2.5007,2.4775,2.493,2375176.0
2015-08-11 09:30:00,6.2,6.23,6.12,6.22,2418214.0,2.3963,2.4079,2.3654,2.4041,2418214.0
2015-08-11 09:40:00,6.23,6.24,6.14,6.15,1599529.0,2.4079,2.4118,2.3732,2.377,1599529.0
2015-08-11 09:50:00,6.15,6.18,6.12,6.17,1311987.0,2.377,2.3886,2.3654,2.3847,1311987.0
2015-08-11 10:00:00,6.17,6.18,6.13,6.14,698568.0,2.3847,2.3886,2.3693,2.3732,698568.0
2015-08-11 10:10:00,6.15,6.16,6.1,6.11,887538.0,2.377,2.3809,2.3577,2.3616,887538.0
2015-08-11 10:20:00,6.11,6.14,6.08,6.11,1249110.0,2.3616,2.3732,2.35,2.3616,1249110.0
2015-08-11 10:30:00,6.11,6.17,6.11,6.12,810483.0,2.3616,2.3847,2.3616,2.3654,810483.0
2015-08-11 10:40:00,6.12,6.13,6.08,6.11,730367.0,2.3654,2.3693,2.35,2.3616,730367.0
2015-08-11 10:50:00,6.11,6.11,6.05,6.06,975597.0,2.3616,2.3616,2.3384,2.3422,975597.0
2015-08-11 11:00:00,6.06,6.07,6.04,6.04,562359.0,2.3422,2.3461,2.3345,2.3345,562359.0
2015-08-11 11:10:00,6.05,6.07,6.03,6.04,448363.0,2.3384,2.3461,2.3306,2.3345,448363.0
2015-08-11 11:20:00,6.04,6.04,6.01,6.04,770388.0,2.3345,2.3345,2.3229,2.3345,770388.0
2015-08-11 11:30:00,6.04,6.08,6.02,6.07,857859.0,2.3345,2.35,2.3268,2.3461,857859.0
2015-08-11 11:40:00,6.08,6.1,6.03,6.07,664750.0,2.35,2.3577,2.3306,2.3461,664750.0
2015-08-11 11:50:00,6.07,6.08,6.03,6.04,384896.0,2.3461,2.35,2.3306,2.3345,384896.0
2015-08-11 12:00:00,6.04,6.07,6.03,6.07,410607.0,2.3345,2.3461,2.3306,2.3461,410607.0
2015-08-11 12:10:00,6.07,6.09,6.06,6.08,775889.0,2.3461,2.3538,2.3422,2.35,775889.0
2015-08-11 12:20:00,6.08,6.12,6.08,6.1,427783.0,2.35,2.3654,2.35,2.3577,427783.0
2015-08-11 12:30:00,6.11,6.13,6.09,6.1,422254.0,2.3616,2.3693,2.3538,2.3577,422254.0
2015-08-11 12:40:00,6.1,6.1,6.04,6.09,1181386.0,2.3577,2.3577,2.3345,2.3538,1181386.0
2015-08-11 12:50:00,6.09,6.09,6.06,6.07,347395.0,2.3538,2.3538,2.3422,2.3461,347395.0
2015-08-11 13:00:00,6.07,6.1,6.06,6.08,285103.0,2.3461,2.3577,2.3422,2.35,285103.0
2015-08-11 13:10:00,6.08,6.11,6.07,6.08,313075.0,2.35,2.3616,2.3461,2.35,313075.0
2015-08-11 13:20:00,6.09,6.11,6.08,6.1,165227.0,2.3538,2.3616,2.35,2.3577,165227.0
2015-08-11 13:30:00,6.1,6.12,6.08,6.12,315836.0,2.3577,2.3654,2.35,2.3654,315836.0
2015-08-11 13:40:00,6.12,6.13,6.09,6.1,217647.0,2.3654,2.3693,2.3538,2.3577,217647.0
2015-08-11 13:50:00,6.09,6.1,6.03,6.05,562119.0,2.3538,2.3577,2.3306,2.3384,562119.0
2015-08-11 14:00:00,6.06,6.08,6.04,6.06,277831.0,2.3422,2.35,2.3345,2.3422,277831.0
2015-08-11 14:10:00,6.06,6.08,6.03,6.05,420842.0,2.3422,2.35,2.3306,2.3384,420842.0
2015-08-11 14:20:00,6.05,6.11,6.05,6.09,428230.0,2.3384,2.3616,2.3384,2.3538,428230.0
2015-08-11 14:30:00,6.09,6.11,6.08,6.11,252716.0,2.3538,2.3616,2.35,2.3616,252716.0
2015-08-11 14:40:00,6.1,6.11,6.1,6.11,195057.0,2.3577,2.3616,2.3577,2.3616,195057.0
2015-08-11 14:50:00,6.1,6.13,6.09,6.12,392444.0,2.3577,2.3693,2.3538,2.3654,392444.0
2015-08-11 15:00:00,6.12,6.13,6.11,6.12,297877.0,2.3654,2.3693,2.3616,2.3654,297877.0
2015-08-11 15:10:00,6.12,6.17,6.11,6.17,691107.0,2.3654,2.3847,2.3616,2.3847,691107.0
2015-08-11 15:20:00,6.16,6.19,6.15,6.19,964459.0,2.3809,2.3925,2.377,2.3925,964459.0
2015-08-11 15:30:00,6.19,6.25,6.18,6.25,1535917.0,2.3925,2.4157,2.3886,2.4157,1535917.0
2015-08-11 15:40:00,6.25,6.25,6.21,6.21,1720162.0,2.4157,2.4157,2.4002,2.4002,1720162.0
2015-08-11 15:50:00,6.21,6.28,6.21,6.27,4889128.0,2.4002,2.4273,2.4002,2.4234,4889128.0
2015-08-12 09:30:00,6.31,6.36,6.24,6.31,2245633.0,2.4389,2.4582,2.4118,2.4389,2245633.0
2015-08-12 09:40:00,6.31,6.43,6.31,6.34,2153023.0,2.4389,2.4852,2.4389,2.4505,2153023.0
2015-08-12 09:50:00,6.34,6.36,6.3,6.33,925603.0,2.4505,2.4582,2.435,2.4466,925603.0
2015-08-12 10:00:00,6.33,6.35,6.31,6.32,1071845.0,2.4466,2.4543,2.4389,2.4427,1071845.0
2015-08-12 10:10:00,6.32,6.35,6.3,6.33,841835.0,2.4427,2.4543,2.435,2.4466,841835.0
2015-08-12 10:20:00,6.33,6.35,6.32,6.34,529349.0,2.4466,2.4543,2.4427,2.4505,529349.0
2015-08-12 10:30:00,6.35,6.37,6.31,6.33,1026626.0,2.4543,2.462,2.4389,2.4466,1026626.0
2015-08-12 10:40:00,6.33,6.34,6.3,6.3,1347108.0,2.4466,2.4505,2.435,2.435,1347108.0
2015-08-12 10:50:00,6.3,6.34,6.28,6.32,1490185.0,2.435,2.4505,2.4273,2.4427,1490185.0
2015-08-12 11:00:00,6.32,6.34,6.25,6.33,1319325.0,2.4427,2.4505,2.4157,2.4466,1319325.0
2015-08-12 11:10:00,6.33,6.34,6.25,6.27,1379753.0,2.4466,2.4505,2.4157,2.4234,1379753.0
2015-08-12 11:20:00,6.27,6.28,6.24,6.25,902730.0,2.4234,2.4273,2.4118,2.4157,902730.0
2015-08-12 11:30:00,6.25,6.28,6.24,6.24,482063.0,2.4157,2.4273,2.4118,2.4118,482063.0
2015-08-12 11:40:00,6.24,6.26,6.22,6.25,419580.0,2.4118,2.4195,2.4041,2.4157,419580.0
2015-08-12 11:50:00,6.24,6.31,6.24,6.31,350493.0,2.4118,2.4389,2.4118,2.4389,350493.0
2015-08-12 12:00:00,6.3,6.31,6.25,6.27,289293.0,2.435,2.4389,2.4157,2.4234,289293.0
2015-08-12 12:10:00,6.26,6.31,6.24,6.25,904726.0,2.4195,2.4389,2.4118,2.4157,904726.0
2015-08-12 12:20:00,6.25,6.28,6.23,6.27,260170.0,2.4157,2.4273,2.4079,2.4234,260170.0
2015-08-12 12:30:00,6.28,6.31,6.26,6.29,409812.0,2.4273,2.4389,2.4195,2.4311,409812.0
2015-08-12 12:40:00,6.29,6.3,6.28,6.29,81401.0,2.4311,2.435,2.4273,2.4311,81401.0
2015-08-12 12:50:00,6.29,6.31,6.26,6.26,224541.0,2.4311,2.4389,2.4195,2.4195,224541.0
2015-08-12 13:00:00,6.27,6.28,6.25,6.26,575534.0,2.4234,2.4273,2.4157,2.4195,575534.0
2015-08-12 13:10:00,6.27,6.31,6.26,6.3,311727.0,2.4234,2.4389,2.4195,2.435,311727.0
2015-08-12 13:20:00,6.31,6.34,6.3,6.33,250215.0,2.4389,2.4505,2.435,2.4466,250215.0
2015-08-12 13:30:00,6.33,6.34,6.31,6.32,222201.0,2.4466,2.4505,2.4389,2.4427,222201.0
2015-08-12 13:40:00,6.33,6.35,6.31,6.32,633208.0,2.4466,2.4543,2.4389,2.4427,633208.0
2015-08-12 13:50:00,6.32,6.35,6.31,6.33,270509.0,2.4427,2.4543,2.4389,2.4466,270509.0
2015-08-12 14:00:00,6.33,6.34,6.27,6.28,387618.0,2.4466,2.4505,2.4234,2.4273,387618.0
2015-08-12 14:10:00,6.28,6.32,6.27,6.31,398912.0,2.4273,2.4427,2.4234,2.4389,398912.0
2015-08-12 14:20:00,6.31,6.34,6.28,6.3,473230.0,2.4389,2.4505,2.4273,2.435,473230.0
2015-08-12 14:30:00,6.29,6.3,6.27,6.29,428216.0,2.4311,2.435,2.4234,2.4311,428216.0
2015-08-12 14:40:00,6.29,6.32,6.27,6.31,283216.0,2.4311,2.4427,2.4234,2.4389,283216.0
2015-08-12 14:50:00,6.31,6.31,6.27,6.29,764737.0,2.4389,2.4389,2.4234,2.4311,764737.0
2015-08-12 15:00:00,6.29,6.35,6.28,6.33,506473.0,2.4311,2.4543,2.4273,2.4466,506473.0
2015-08-12 15:10:00,6.33,6.33,6.31,6.31,564218.0,2.4466,2.4466,2.4389,2.4389,564218.0
2015-08-12 15:20:00,6.32,6.35,6.3,6.34,690128.0,2.4427,2.4543,2.435,2.4505,690128.0
2015-08-12 15:30:00,6.34,6.38,6.32,6.38,989529.0,2.4505,2.4659,2.4427,2.4659,989529.0
2015-08-12 15:40:00,6.38,6.41,6.35,6.36,1106554.0,2.4659,2.4775,2.4543,2.4582,1106554.0
2015-08-12 15:50:00,6.35,6.39,6.35,6.39,2158266.0,2.4543,2.4698,2.4543,2.4698,2158266.0
2015-08-13 09:30:00,6.34,6.36,6.18,6.27,1573835.0,2.4505,2.4582,2.3886,2.4234,1573835.0
2015-08-13 09:40:00,6.27,6.29,6.22,6.24,2602359.0,2.4234,2.4311,2.4041,2.4118,2602359.0
2015-08-13 09:50:00,6.24,6.29,6.19,6.27,783479.0,2.4118,2.4311,2.3925,2.4234,783479.0
2015-08-13 10:00:00,6.26,6.26,6.2,6.21,410179.0,2.4195,2.4195,2.3963,2.4002,410179.0
2015-08-13 10:10:00,6.22,6.22,6.15,6.17,919975.0,2.4041,2.4041,2.377,2.3847,919975.0
2015-08-13 10:20:00,6.17,6.18,6.13,6.14,628051.0,2.3847,2.3886,2.3693,2.3732,628051.0
2015-08-13 10:30:00,6.13,6.2,6.1,6.19,907270.0,2.3693,2.3963,2.3577,2.3925,907270.0
2015-08-13 10:40:00,6.19,6.21,6.14,6.16,621362.0,2.3925,2.4002,2.3732,2.3809,621362.0
2015-08-13 10:50:00,6.16,6.18,6.12,6.13,905177.0,2.3809,2.3886,2.3654,2.3693,905177.0
2015-08-13 11:00:00,6.14,6.17,6.12,6.17,486561.0,2.3732,2.3847,2.3654,2.3847,486561.0
2015-08-13 11:10:00,6.17,6.2,6.16,6.18,567855.0,2.3847,2.3963,2.3809,2.3886,567855.0
2015-08-13 11:20:00,6.19,6.19,6.15,6.16,927747.0,2.3925,2.3925,2.377,2.3809,927747.0
2015-08-13 11:30:00,6.16,6.18,6.13,6.14,390994.0,2.3809,2.3886,2.3693,2.3732,390994.0
2015-08-13 11:40:00,6.14,6.15,6.1,6.13,931762.0,2.3732,2.377,2.3577,2.3693,931762.0
2015-08-13 11:50:00,6.13,6.14,6.11,6.13,259884.0,2.3693,2.3732,2.3616,2.3693,259884.0
2015-08-13 12:00:00,6.13,6.17,6.13,6.14,389314.0,2.3693,2.3847,2.3693,2.3732,389314.0
2015-08-13 12:10:00,6.13,6.16,6.12,6.15,341532.0,2.3693,2.3809,2.3654,2.377,341532.0
2015-08-13 12:20:00,6.15,6.15,6.12,6.14,206149.0,2.377,2.377,2.3654,2.3732,206149.0
2015-08-13 12:30:00,6.13,6.13,6.09,6.12,640342.0,2.3693,2.3693,2.3538,2.3654,640342.0
2015-08-13 12:40:00,6.13,6.14,6.09,6.11,576040.0,2.3693,2.3732,2.3538,2.3616,576040.0
2015-08-13 12:50:00,6.11,6.11,6.08,6.08,405641.0,2.3616,2.3616,2.35,2.35,405641.0
2015-08-13 13:00:00,6.08,6.11,6.07,6.08,421649.0,2.35,2.3616,2.3461,2.35,421649.0
2015-08-13 13:10:00,6.09,6.1,6.06,6.1,343975.0,2.3538,2.3577,2.3422,2.3577,343975.0
2015-08-13 13:20:00,6.1,6.12,6.08,6.09,483557.0,2.3577,2.3654,2.35,2.3538,483557.0
2015-08-13 13:30:00,6.09,6.11,6.06,6.07,350073.0,2.3538,2.3616,2.3422,2.3461,350073.0
2015-08-13 13:40:00,6.07,6.09,6.07,6.07,260892.0,2.3461,2.3538,2.3461,2.3461,260892.0
2015-08-13 13:50:00,6.07,6.08,6.06,6.06,386908.0,2.3461,2.35,2.3422,2.3422,386908.0
2015-08-13 14:00:00,6.06,6.1,6.06,6.08,504390.0,2.3422,2.3577,2.3422,2.35,504390.0
2015-08-13 14:10:00,6.08,6.09,6.07,6.08,272198.0,2.35,2.3538,2.3461,2.35,272198.0
2015-08-13 14:20:00,6.08,6.1,6.07,6.1,454044.0,2.35,2.3577,2.3461,2.3577,454044.0
2015-08-13 14:30:00,6.1,6.1,6.08,6.09,343943.0,2.3577,2.3577,2.35,2.3538,343943.0
2015-08-13 14:40:00,6.08,6.1,6.07,6.09,237491.0,2.35,2.3577,2.3461,2.3538,237491.0
2015-08-13 14:50:00,6.09,6.12,6.09,6.11,424164.0,2.3538,2.3654,2.3538,2.3616,424164.0
2015-08-13 15:00:00,6.1,6.14,6.1,6.13,524234.0,2.3577,2.3732,2.3577,2.3693,524234.0
2015-08-13 15:10:00,6.14,6.15,6.11,6.11,385590.0,2.3732,2.377,2.3616,2.3616,385590.0
2015-08-13 15:20:00,6.12,6.12,6.08,6.09,493586.0,2.3654,2.3654,2.35,2.3538,493586.0
2015-08-13 15:30:00,6.09,6.1,6.07,6.09,689570.0,2.3538,2.3577,2.3461,2.3538,689570.0
2015-08-13 15:40:00,6.1,6.1,6.07,6.08,1009492.0,2.3577,2.3577,2.3461,2.35,1009492.0
2015-08-13 15:50:00,6.07,6.08,6.05,6.07,2146032.0,2.3461,2.35,2.3384,2.3461,2146032.0
2015-08-14 09:30:00,6.1,6.2,6.09,6.15,1915059.0,2.3577,2.3963,2.3538,2.377,1915059.0
2015-08-14 09:40:00,6.15,6.18,6.1,6.12,2216702.0,2.377,2.3886,2.3577,2.3654,2216702.0
2015-08-14 09:50:00,6.11,6.13,6.06,6.09,537954.0,2.3616,2.3693,2.3422,2.3538,537954.0
2015-08-14 10:00:00,6.1,6.11,6.07,6.08,530965.0,2.3577,2.3616,2.3461,2.35,530965.0
2015-08-14 10:10:00,6.08,6.13,6.07,6.11,427233.0,2.35,2.3693,2.3461,2.3616,427233.0
2015-08-14 10:20:00,6.11,6.11,6.07,6.11,435395.0,2.3616,2.3616,2.3461,2.3616,435395.0
2015-08-14 10:30:00,6.11,6.14,6.11,6.12,683051.0,2.3616,2.3732,2.3616,2.3654,683051.0
2015-08-14 10:40:00,6.12,6.13,6.1,6.11,296886.0,2.3654,2.3693,2.3577,2.3616,296886.0
2015-08-14 10:50:00,6.11,6.11,6.05,6.05,872475.0,2.3616,2.3616,2.3384,2.3384,872475.0
2015-08-14 11:00:00,6.06,6.08,6.04,6.08,508816.0,2.3422,2.35,2.3345,2.35,508816.0
2015-08-14 11:10:00,6.08,6.11,6.07,6.08,399546.0,2.35,2.3616,2.3461,2.35,399546.0
2015-08-14 11:20:00,6.08,6.14,6.08,6.13,402388.0,2.35,2.3732,2.35,2.3693,402388.0
2015-08-14 11:30:00,6.13,6.14,6.08,6.1,280853.0,2.3693,2.3732,2.35,2.3577,280853.0
2015-08-14 11:40:00,6.1,6.11,6.08,6.09,642474.0,2.3577,2.3616,2.35,2.3538,642474.0
2015-08-14 11:50:00,6.09,6.09,6.06,6.07,287507.0,2.3538,2.3538,2.3422,2.3461,287507.0
2015-08-14 12:00:00,6.07,6.07,6.04,6.05,344284.0,2.3461,2.3461,2.3345,2.3384,344284.0
2015-08-14 12:10:00,6.05,6.08,6.05,6.07,161159.0,2.3384,2.35,2.3384,2.3461,161159.0
2015-08-14 12:20:00,6.06,6.07,6.05,6.05,245556.0,2.3422,2.3461,2.3384,2.3384,245556.0
2015-08-14 12:30:00,6.06,6.06,6.03,6.04,406959.0,2.3422,2.3422,2.3306,2.3345,406959.0
2015-08-14 12:40:00,6.04,6.04,6.02,6.02,230639.0,2.3345,2.3345,2.3268,2.3268,230639.0
2015-08-14 12:50:00,6.02,6.06,6.02,6.05,281518.0,2.3268,2.3422,2.3268,2.3384,281518.0
2015-08-14 13:00:00,6.05,6.05,6.03,6.04,273439.0,2.3384,2.3384,2.3306,2.3345,273439.0
2015-08-14 13:10:00,6.04,6.06,6.03,6.04,237140.0,2.3345,2.3422,2.3306,2.3345,237140.0
2015-08-14 13:20:00,6.04,6.04,6.02,6.02,447138.0,2.3345,2.3345,2.3268,2.3268,447138.0
2015-08-14 13:30:00,6.02,6.03,6.0,6.03,612965.0,2.3268,2.3306,2.319,2.3306,612965.0
2015-08-14 13:40:00,6.03,6.03,6.02,6.02,246597.0,2.3306,2.3306,2.3268,2.3268,246597.0
2015-08-14 13:50:00,6.02,6.03,6.01,6.02,299487.0,2.3268,2.3306,2.3229,2.3268,299487.0
2015-08-14 14:00:00,6.01,6.02,6.0,6.01,467852.0,2.3229,2.3268,2.319,2.3229,467852.0
2015-08-14 14:10:00,6.01,6.02,6.0,6.0,424495.0,2.3229,2.3268,2.319,2.319,424495.0
2015-08-14 14:20:00,6.01,6.02,6.0,6.0,311394.0,2.3229,2.3268,2.319,2.319,311394.0
2015-08-14 14:30:00,6.01,6.03,5.99,6.03,1051642.0,2.3229,2.3306,2.3152,2.3306,1051642.0
2015-08-14 14:40:00,6.02,6.03,6.0,6.0,315350.0,2.3268,2.3306,2.319,2.319,315350.0
2015-08-14 14:50:00,6.0,6.02,6.0,6.0,370785.0,2.319,2.3268,2.319,2.319,370785.0
2015-08-14 15:00:00,6.0,6.01,6.0,6.0,202846.0,2.319,2.3229,2.319,2.319,202846.0
2015-08-14 15:10:00,6.0,6.06,6.0,6.04,893080.0,2.319,2.3422,2.319,2.3345,893080.0
2015-08-14 15:20:00,6.04,6.05,6.02,6.02,468114.0,2.3345,2.3384,2.3268,2.3268,468114.0
2015-08-14 15:30:00,6.02,6.03,6.0,6.01,631874.0,2.3268,2.3306,2.319,2.3229,631874.0
2015-08-14 15:40:00,6.01,6.02,5.99,5.99,654945.0,2.3229,2.3268,2.3152,2.3152,654945.0
2015-08-14 15:50:00,5.99,6.0,5.99,5.99,1232960.0,2.3152,2.319,2.3152,2.3152,1232960.0
2015-08-17 09:30:00,5.95,5.96,5.87,5.93,965020.0,2.2997,2.3036,2.2688,2.292,965020.0
2015-08-17 09:40:00,5.94,5.99,5.9,5.94,1582174.0,2.2958,2.3152,2.2804,2.2958,1582174.0
2015-08-17 09:50:00,5.94,5.97,5.93,5.95,1858830.0,2.2958,2.3074,2.292,2.2997,1858830.0
2015-08-17 10:00:00,5.95,5.96,5.94,5.95,404308.0,2.2997,2.3036,2.2958,2.2997,404308.0
2015-08-17 10:10:00,5.95,5.98,5.92,5.98,564625.0,2.2997,2.3113,2.2881,2.3113,564625.0
2015-08-17 10:20:00,5.97,6.03,5.96,6.03,670412.0,2.3074,2.3306,2.3036,2.3306,670412.0
2015-08-17 10:30:00,6.03,6.03,5.95,5.98,629358.0,2.3306,2.3306,2.2997,2.3113,629358.0
2015-08-17 10:40:00,5.97,5.99,5.96,5.98,436003.0,2.3074,2.3152,2.3036,2.3113,436003.0
2015-08-17 10:50:00,5.97,6.0,5.96,5.97,348278.0,2.3074,2.319,2.3036,2.3074,348278.0
2015-08-17 11:00:00,5.96,5.98,5.95,5.96,434315.0,2.3036,2.3113,2.2997,2.3036,434315.0
2015-08-17 11:10:00,5.95,5.97,5.94,5.97,405389.0,2.2997,2.3074,2.2958,2.3074,405389.0
2015-08-17 11:20:00,5.97,6.05,5.96,6.02,1125622.0,2.3074,2.3384,2.3036,2.3268,1125622.0
2015-08-17 11:30:00,6.02,6.02,5.99,6.02,684395.0,2.3268,2.3268,2.3152,2.3268,684395.0
2015-08-17 11:40:00,6.02,6.05,6.0,6.03,387718.0,2.3268,2.3384,2.319,2.3306,387718.0
2015-08-17 11:50:00,6.03,6.04,6.0,6.02,659275.0,2.3306,2.3345,2.319,2.3268,659275.0
2015-08-17 12:00:00,6.02,6.03,5.98,5.99,376433.0,2.3268,2.3306,2.3113,2.3152,376433.0
2015-08-17 12:10:00,5.99,6.0,5.97,5.97,233562.0,2.3152,2.319,2.3074,2.3074,233562.0
2015-08-17 12:20:00,5.96,5.98,5.96,5.97,135440.0,2.3036,2.3113,2.3036,2.3074,135440.0
2015-08-17 12:30:00,5.97,5.97,5.95,5.95,132947.0,2.3074,2.3074,2.2997,2.2997,132947.0
2015-08-17 12:40:00,5.96,5.97,5.95,5.96,292755.0,2.3036,2.3074,2.2997,2.3036,292755.0
2015-08-17 12:50:00,5.96,5.97,5.95,5.95,195039.0,2.3036,2.3074,2.2997,2.2997,195039.0
2015-08-17 13:00:00,5.96,5.97,5.92,5.93,436274.0,2.3036,2.3074,2.2881,2.292,436274.0
2015-08-17 13:10:00,5.93,5.95,5.92,5.95,202817.0,2.292,2.2997,2.2881,2.2997,202817.0
2015-08-17 13:20:00,5.95,5.96,5.94,5.95,112161.0,2.2997,2.3036,2.2958,2.2997,112161.0
2015-08-17 13:30:00,5.95,5.96,5.94,5.96,208470.0,2.2997,2.3036,2.2958,2.3036,208470.0
2015-08-17 13:40:00,5.96,5.96,5.93,5.94,465263.0,2.3036,2.3036,2.292,2.2958,465263.0
2015-08-17 13:50:00,5.95,5.96,5.94,5.94,295637.0,2.2997,2.3036,2.2958,2.2958,295637.0
2015-08-17 14:00:00,5.94,5.96,5.93,5.96,439293.0,2.2958,2.3036,2.292,2.3036,439293.0
2015-08-17 14:10:00,5.96,5.97,5.95,5.96,185815.0,2.3036,2.3074,2.2997,2.3036,185815.0
2015-08-17 14:20:00,5.96,5.96,5.93,5.94,473716.0,2.3036,2.3036,2.292,2.2958,473716.0
2015-08-17 14:30:00,5.94,5.96,5.93,5.95,257650.0,2.2958,2.3036,2.292,2.2997,257650.0
2015-08-17 14:40:00,5.94,5.95,5.93,5.95,280535.0,2.2958,2.2997,2.292,2.2997,280535.0
2015-08-17 14:50:00,5.94,5.96,5.94,5.96,252502.0,2.2958,2.3036,2.2958,2.3036,252502.0
2015-08-17 15:00:00,5.96,5.96,5.94,5.95,401709.0,2.3036,2.3036,2.2958,2.2997,401709.0
2015-08-17 15:10:00,5.95,5.95,5.93,5.95,382114.0,2.2997,2.2997,2.292,2.2997,382114.0
2015-08-17 15:20:00,5.95,5.95,5.91,5.92,774509.0,2.2997,2.2997,2.2843,2.2881,774509.0
2015-08-17 15:30:00,5.92,5.96,5.91,5.93,1024714.0,2.2881,2.3036,2.2843,2.292,1024714.0
2015-08-17 15:40:00,5.93,5.93,5.91,5.92,636572.0,2.292,2.292,2.2843,2.2881,636572.0
2015-08-17 15:50:00,5.91,5.93,5.9,5.92,1692876.0,2.2843,2.292,2.2804,2.2881,1692876.0
2015-08-18 09:30:00,5.84,5.85,5.76,5.82,2862192.0,2.2572,2.2611,2.2263,2.2495,2862192.0
2015-08-18 09:40:00,5.82,5.83,5.75,5.75,903065.0,2.2495,2.2533,2.2224,2.2224,903065.0
2015-08-18 09:50:00,5.76,5.77,5.73,5.74,454227.0,2.2263,2.2301,2.2147,2.2185,454227.0
2015-08-18 10:00:00,5.74,5.74,5.7,5.72,809932.0,2.2185,2.2185,2.2031,2.2108,809932.0
2015-08-18 10:10:00,5.72,5.74,5.69,5.74,570789.0,2.2108,2.2185,2.1992,2.2185,570789.0
2015-08-18 10:20:00,5.74,5.76,5.64,5.66,1588287.0,2.2185,2.2263,2.1799,2.1876,1588287.0
2015-08-18 10:30:00,5.66,5.73,5.65,5.72,1136996.0,2.1876,2.2147,2.1838,2.2108,1136996.0
2015-08-18 10:40:00,5.72,5.75,5.7,5.73,779424.0,2.2108,2.2224,2.2031,2.2147,779424.0
2015-08-18 10:50:00,5.74,5.75,5.71,5.75,495639.0,2.2185,2.2224,2.207,2.2224,495639.0
2015-08-18 11:00:00,5.74,5.75,5.73,5.74,332623.0,2.2185,2.2224,2.2147,2.2185,332623.0
2015-08-18 11:10:00,5.75,5.76,5.74,5.74,413748.0,2.2224,2.2263,2.2185,2.2185,413748.0
2015-08-18 11:20:00,5.74,5.75,5.73,5.75,392409.0,2.2185,2.2224,2.2147,2.2224,392409.0
2015-08-18 11:30:00,5.75,5.75,5.72,5.73,539891.0,2.2224,2.2224,2.2108,2.2147,539891.0
2015-08-18 11:40:00,5.73,5.73,5.69,5.71,660800.0,2.2147,2.2147,2.1992,2.207,660800.0
2015-08-18 11:50:00,5.71,5.73,5.7,5.71,425527.0,2.207,2.2147,2.2031,2.207,425527.0
2015-08-18 12:00:00,5.71,5.72,5.7,5.71,232604.0,2.207,2.2108,2.2031,2.207,232604.0
2015-08-18 12:10:00,5.72,5.8,5.71,5.76,1109883.0,2.2108,2.2417,2.207,2.2263,1109883.0
2015-08-18 12:20:00,5.77,5.82,5.75,5.8,592693.0,2.2301,2.2495,2.2224,2.2417,592693.0
2015-08-18 12:30:00,5.8,5.82,5.77,5.79,687836.0,2.2417,2.2495,2.2301,2.2379,687836.0
2015-08-18 12:40:00,5.78,5.81,5.77,5.79,380116.0,2.234,2.2456,2.2301,2.2379,380116.0
2015-08-18 12:50:00,5.79,5.87,5.78,5.84,1239395.0,2.2379,2.2688,2.234,2.2572,1239395.0
2015-08-18 13:00:00,5.83,5.85,5.82,5.84,529805.0,2.2533,2.2611,2.2495,2.2572,529805.0
2015-08-18 13:10:00,5.84,5.85,5.77,5.81,759366.0,2.2572,2.2611,2.2301,2.2456,759366.0
2015-08-18 13:20:00,5.81,5.83,5.79,5.83,639871.0,2.2456,2.2533,2.2379,2.2533,639871.0
2015-08-18 13:30:00,5.83,5.85,5.82,5.83,288156.0,2.2533,2.2611,2.2495,2.2533,288156.0
2015-08-18 13:40:00,5.83,5.86,5.82,5.86,598760.0,2.2533,2.2649,2.2495,2.2649,598760.0
2015-08-18 13:50:00,5.86,5.86,5.82,5.82,369930.0,2.2649,2.2649,2.2495,2.2495,369930.0
2015-08-18 14:00:00,5.82,5.85,5.79,5.83,629337.0,2.2495,2.2611,2.2379,2.2533,629337.0
2015-08-18 14:10:00,5.83,5.92,5.83,5.91,991076.0,2.2533,2.2881,2.2533,2.2843,991076.0
2015-08-18 14:20:00,5.9,5.96,5.9,5.91,900181.0,2.2804,2.3036,2.2804,2.2843,900181.0
2015-08-18 14:30:00,5.91,5.92,5.88,5.91,527183.0,2.2843,2.2881,2.2727,2.2843,527183.0
2015-08-18 14:40:00,5.9,5.91,5.86,5.88,442364.0,2.2804,2.2843,2.2649,2.2727,442364.0
2015-08-18 14:50:00,5.89,5.89,5.87,5.87,310056.0,2.2765,2.2765,2.2688,2.2688,310056.0
2015-08-18 15:00:00,5.87,5.89,5.86,5.89,540143.0,2.2688,2.2765,2.2649,2.2765,540143.0
2015-08-18 15:10:00,5.89,5.91,5.88,5.91,474927.0,2.2765,2.2843,2.2727,2.2843,474927.0
2015-08-18 15:20:00,5.9,5.91,5.88,5.9,494227.0,2.2804,2.2843,2.2727,2.2804,494227.0
2015-08-18 15:30:00,5.9,5.9,5.85,5.86,844289.0,2.2804,2.2804,2.2611,2.2649,844289.0
2015-08-18 15:40:00,5.86,5.87,5.84,5.84,608407.0,2.2649,2.2688,2.2572,2.2572,608407.0
2015-08-18 15:50:00,5.84,5.87,5.83,5.83,1666120.0,2.2572,2.2688,2.2533,2.2533,1666120.0
2015-08-19 09:30:00,5.73,5.84,5.71,5.83,1384047.0,2.2147,2.2572,2.207,2.2533,1384047.0
2015-08-19 09:40:00,5.83,5.86,5.79,5.85,1876022.0,2.2533,2.2649,2.2379,2.2611,1876022.0
2015-08-19 09:50:00,5.85,5.87,5.79,5.8,760095.0,2.2611,2.2688,2.2379,2.2417,760095.0
2015-08-19 10:00:00,5.79,5.8,5.76,5.8,782103.0,2.2379,2.2417,2.2263,2.2417,782103.0
2015-08-19 10:10:00,5.8,5.8,5.74,5.75,481397.0,2.2417,2.2417,2.2185,2.2224,481397.0
2015-08-19 10:20:00,5.76,5.76,5.72,5.73,212622.0,2.2263,2.2263,2.2108,2.2147,212622.0
2015-08-19 10:30:00,5.73,5.73,5.67,5.68,936101.0,2.2147,2.2147,2.1915,2.1954,936101.0
2015-08-19 10:40:00,5.68,5.69,5.63,5.64,692715.0,2.1954,2.1992,2.176,2.1799,692715.0
2015-08-19 10:50:00,5.64,5.64,5.59,5.59,772478.0,2.1799,2.1799,2.1606,2.1606,772478.0
2015-08-19 11:00:00,5.59,5.6,5.57,5.58,853005.0,2.1606,2.1644,2.1528,2.1567,853005.0
2015-08-19 11:10:00,5.58,5.6,5.53,5.55,1022585.0,2.1567,2.1644,2.1374,2.1451,1022585.0
2015-08-19 11:20:00,5.55,5.57,5.54,5.57,614212.0,2.1451,2.1528,2.1412,2.1528,614212.0
2015-08-19 11:30:00,5.57,5.57,5.51,5.53,736950.0,2.1528,2.1528,2.1297,2.1374,736950.0
2015-08-19 11:40:00,5.53,5.54,5.5,5.52,987034.0,2.1374,2.1412,2.1258,2.1335,987034.0
2015-08-19 11:50:00,5.52,5.54,5.5,5.52,586590.0,2.1335,2.1412,2.1258,2.1335,586590.0
2015-08-19 12:00:00,5.52,5.54,5.51,5.54,454283.0,2.1335,2.1412,2.1297,2.1412,454283.0
2015-08-19 12:10:00,5.54,5.55,5.53,5.54,390852.0,2.1412,2.1451,2.1374,2.1412,390852.0
2015-08-19 12:20:00,5.53,5.56,5.53,5.54,326643.0,2.1374,2.149,2.1374,2.1412,326643.0
2015-08-19 12:30:00,5.54,5.55,5.52,5.53,212153.0,2.1412,2.1451,2.1335,2.1374,212153.0
2015-08-19 12:40:00,5.53,5.55,5.51,5.55,423956.0,2.1374,2.1451,2.1297,2.1451,423956.0
2015-08-19 12:50:00,5.54,5.56,5.52,5.56,426240.0,2.1412,2.149,2.1335,2.149,426240.0
2015-08-19 13:00:00,5.56,5.56,5.53,5.55,302704.0,2.149,2.149,2.1374,2.1451,302704.0
2015-08-19 13:10:00,5.54,5.56,5.53,5.53,327128.0,2.1412,2.149,2.1374,2.1374,327128.0
2015-08-19 13:20:00,5.53,5.53,5.5,5.5,488740.0,2.1374,2.1374,2.1258,2.1258,488740.0
2015-08-19 13:30:00,5.5,5.53,5.48,5.51,964646.0,2.1258,2.1374,2.1181,2.1297,964646.0
2015-08-19 13:40:00,5.51,5.59,5.5,5.55,801312.0,2.1297,2.1606,2.1258,2.1451,801312.0
2015-08-19 13:50:00,5.56,5.59,5.55,5.56,669030.0,2.149,2.1606,2.1451,2.149,669030.0
2015-08-19 14:00:00,5.56,5.66,5.55,5.65,971408.0,2.149,2.1876,2.1451,2.1838,971408.0
2015-08-19 14:10:00,5.64,5.67,5.62,5.65,1053535.0,2.1799,2.1915,2.1722,2.1838,1053535.0
2015-08-19 14:20:00,5.66,5.69,5.62,5.64,810853.0,2.1876,2.1992,2.1722,2.1799,810853.0
2015-08-19 14:30:00,5.64,5.64,5.6,5.61,518468.0,2.1799,2.1799,2.1644,2.1683,518468.0
2015-08-19 14:40:00,5.61,5.61,5.57,5.61,345462.0,2.1683,2.1683,2.1528,2.1683,345462.0
2015-08-19 14:50:00,5.6,5.62,5.58,5.62,653373.0,2.1644,2.1722,2.1567,2.1722,653373.0
2015-08-19 15:00:00,5.62,5.68,5.61,5.66,968249.0,2.1722,2.1954,2.1683,2.1876,968249.0
2015-08-19 15:10:00,5.65,5.67,5.63,5.64,794759.0,2.1838,2.1915,2.176,2.1799,794759.0
2015-08-19 15:20:00,5.63,5.64,5.62,5.62,736933.0,2.176,2.1799,2.1722,2.1722,736933.0
2015-08-19 15:30:00,5.63,5.64,5.62,5.62,1086072.0,2.176,2.1799,2.1722,2.1722,1086072.0
2015-08-19 15:40:00,5.62,5.64,5.62,5.64,784068.0,2.1722,2.1799,2.1722,2.1799,784068.0
2015-08-19 15:50:00,5.64,5.65,5.63,5.64,1356270.0,2.1799,2.1838,2.176,2.1799,1356270.0
2015-08-20 09:30:00,5.57,5.73,5.57,5.72,813588.0,2.1528,2.2147,2.1528,2.2108,813588.0
2015-08-20 09:40:00,5.73,5.76,5.69,5.72,1648852.0,2.2147,2.2263,2.1992,2.2108,1648852.0
2015-08-20 09:50:00,5.72,5.73,5.67,5.68,803920.0,2.2108,2.2147,2.1915,2.1954,803920.0
2015-08-20 10:00:00,5.68,5.68,5.59,5.63,624748.0,2.1954,2.1954,2.1606,2.176,624748.0
2015-08-20 10:10:00,5.63,5.64,5.59,5.59,520726.0,2.176,2.1799,2.1606,2.1606,520726.0
2015-08-20 10:20:00,5.6,5.65,5.58,5.59,470921.0,2.1644,2.1838,2.1567,2.1606,470921.0
2015-08-20 10:30:00,5.6,5.6,5.57,5.57,829573.0,2.1644,2.1644,2.1528,2.1528,829573.0
2015-08-20 10:40:00,5.58,5.6,5.56,5.6,565093.0,2.1567,2.1644,2.149,2.1644,565093.0
2015-08-20 10:50:00,5.6,5.64,5.59,5.6,763817.0,2.1644,2.1799,2.1606,2.1644,763817.0
2015-08-20 11:00:00,5.6,5.61,5.58,5.58,688840.0,2.1644,2.1683,2.1567,2.1567,688840.0
2015-08-20 11:10:00,5.58,5.6,5.57,5.59,412546.0,2.1567,2.1644,2.1528,2.1606,412546.0
2015-08-20 11:20:00,5.58,5.62,5.58,5.59,625960.0,2.1567,2.1722,2.1567,2.1606,625960.0
2015-08-20 11:30:00,5.59,5.62,5.59,5.62,484169.0,2.1606,2.1722,2.1606,2.1722,484169.0
2015-08-20 11:40:00,5.63,5.65,5.62,5.64,522586.0,2.176,2.1838,2.1722,2.1799,522586.0
2015-08-20 11:50:00,5.64,5.65,5.62,5.64,245903.0,2.1799,2.1838,2.1722,2.1799,245903.0
2015-08-20 12:00:00,5.64,5.65,5.62,5.64,494186.0,2.1799,2.1838,2.1722,2.1799,494186.0
2015-08-20 12:10:00,5.63,5.64,5.62,5.64,282753.0,2.176,2.1799,2.1722,2.1799,282753.0
2015-08-20 12:20:00,5.64,5.64,5.61,5.62,262942.0,2.1799,2.1799,2.1683,2.1722,262942.0
2015-08-20 12:30:00,5.62,5.67,5.62,5.62,553953.0,2.1722,2.1915,2.1722,2.1722,553953.0
2015-08-20 12:40:00,5.62,5.65,5.61,5.65,260866.0,2.1722,2.1838,2.1683,2.1838,260866.0
2015-08-20 12:50:00,5.64,5.64,5.62,5.63,173369.0,2.1799,2.1799,2.1722,2.176,173369.0
2015-08-20 13:00:00,5.63,5.63,5.6,5.61,183569.0,2.176,2.176,2.1644,2.1683,183569.0
2015-08-20 13:10:00,5.61,5.63,5.61,5.63,125152.0,2.1683,2.176,2.1683,2.176,125152.0
2015-08-20 13:20:00,5.63,5.64,5.6,5.62,424365.0,2.176,2.1799,2.1644,2.1722,424365.0
2015-08-20 13:30:00,5.62,5.62,5.6,5.61,186943.0,2.1722,2.1722,2.1644,2.1683,186943.0
2015-08-20 13:40:00,5.61,5.62,5.59,5.61,363167.0,2.1683,2.1722,2.1606,2.1683,363167.0
2015-08-20 13:50:00,5.61,5.62,5.58,5.61,594395.0,2.1683,2.1722,2.1567,2.1683,594395.0
2015-08-20 14:00:00,5.61,5.62,5.56,5.57,554118.0,2.1683,2.1722,2.149,2.1528,554118.0
2015-08-20 14:10:00,5.57,5.57,5.55,5.57,379359.0,2.1528,2.1528,2.1451,2.1528,379359.0
2015-08-20 14:20:00,5.57,5.57,5.55,5.56,350930.0,2.1528,2.1528,2.1451,2.149,350930.0
2015-08-20 14:30:00,5.56,5.56,5.52,5.53,632857.0,2.149,2.149,2.1335,2.1374,632857.0
2015-08-20 14:40:00,5.53,5.57,5.53,5.55,384877.0,2.1374,2.1528,2.1374,2.1451,384877.0
2015-08-20 14:50:00,5.54,5.57,5.54,5.57,692993.0,2.1412,2.1528,2.1412,2.1528,692993.0
2015-08-20 15:00:00,5.57,5.66,5.56,5.65,1771691.0,2.1528,2.1876,2.149,2.1838,1771691.0
2015-08-20 15:10:00,5.64,5.65,5.62,5.63,680040.0,2.1799,2.1838,2.1722,2.176,680040.0
2015-08-20 15:20:00,5.63,5.64,5.6,5.63,410127.0,2.176,2.1799,2.1644,2.176,410127.0
2015-08-20 15:30:00,5.63,5.64,5.61,5.61,454092.0,2.176,2.1799,2.1683,2.1683,454092.0
2015-08-20 15:40:00,5.62,5.65,5.61,5.64,639782.0,2.1722,2.1838,2.1683,2.1799,639782.0
2015-08-20 15:50:00,5.65,5.65,5.62,5.62,1789975.0,2.1838,2.1838,2.1722,2.1722,1789975.0
2015-08-21 09:30:00,5.46,5.48,5.37,5.41,3115753.0,2.1103,2.1181,2.0755,2.091,3115753.0
2015-08-21 09:40:00,5.41,5.42,5.34,5.37,2066158.0,2.091,2.0949,2.0639,2.0755,2066158.0
2015-08-21 09:50:00,5.37,5.4,5.36,5.38,1043851.0,2.0755,2.0871,2.0717,2.0794,1043851.0
2015-08-21 10:00:00,5.38,5.38,5.33,5.36,1078503.0,2.0794,2.0794,2.0601,2.0717,1078503.0
2015-08-21 10:10:00,5.37,5.42,5.36,5.42,657894.0,2.0755,2.0949,2.0717,2.0949,657894.0
2015-08-21 10:20:00,5.42,5.42,5.39,5.4,690440.0,2.0949,2.0949,2.0833,2.0871,690440.0
2015-08-21 10:30:00,5.4,5.41,5.35,5.35,672940.0,2.0871,2.091,2.0678,2.0678,672940.0
2015-08-21 10:40:00,5.36,5.37,5.34,5.35,562184.0,2.0717,2.0755,2.0639,2.0678,562184.0
2015-08-21 10:50:00,5.35,5.4,5.34,5.36,571537.0,2.0678,2.0871,2.0639,2.0717,571537.0
2015-08-21 11:00:00,5.36,5.36,5.34,5.35,920845.0,2.0717,2.0717,2.0639,2.0678,920845.0
2015-08-21 11:10:00,5.36,5.37,5.33,5.34,1215876.0,2.0717,2.0755,2.0601,2.0639,1215876.0
2015-08-21 11:20:00,5.34,5.34,5.31,5.32,600682.0,2.0639,2.0639,2.0523,2.0562,600682.0
2015-08-21 11:30:00,5.31,5.33,5.31,5.31,600863.0,2.0523,2.0601,2.0523,2.0523,600863.0
2015-08-21 11:40:00,5.31,5.34,5.31,5.34,490851.0,2.0523,2.0639,2.0523,2.0639,490851.0
2015-08-21 11:50:00,5.33,5.36,5.33,5.34,1092106.0,2.0601,2.0717,2.0601,2.0639,1092106.0
2015-08-21 12:00:00,5.35,5.39,5.33,5.37,797765.0,2.0678,2.0833,2.0601,2.0755,797765.0
2015-08-21 12:10:00,5.37,5.38,5.35,5.37,524359.0,2.0755,2.0794,2.0678,2.0755,524359.0
2015-08-21 12:20:00,5.37,5.37,5.33,5.33,725948.0,2.0755,2.0755,2.0601,2.0601,725948.0
2015-08-21 12:30:00,5.33,5.36,5.33,5.36,585189.0,2.0601,2.0717,2.0601,2.0717,585189.0
2015-08-21 12:40:00,5.36,5.37,5.33,5.36,534258.0,2.0717,2.0755,2.0601,2.0717,534258.0
2015-08-21 12:50:00,5.36,5.36,5.31,5.31,464314.0,2.0717,2.0717,2.0523,2.0523,464314.0
2015-08-21 13:00:00,5.31,5.35,5.31,5.32,362512.0,2.0523,2.0678,2.0523,2.0562,362512.0
2015-08-21 13:10:00,5.32,5.32,5.3,5.3,402818.0,2.0562,2.0562,2.0485,2.0485,402818.0
2015-08-21 13:20:00,5.3,5.33,5.3,5.32,387631.0,2.0485,2.0601,2.0485,2.0562,387631.0
2015-08-21 13:30:00,5.31,5.33,5.3,5.32,360866.0,2.0523,2.0601,2.0485,2.0562,360866.0
2015-08-21 13:40:00,5.32,5.34,5.32,5.32,284576.0,2.0562,2.0639,2.0562,2.0562,284576.0
2015-08-21 13:50:00,5.33,5.35,5.31,5.35,430780.0,2.0601,2.0678,2.0523,2.0678,430780.0
2015-08-21 14:00:00,5.34,5.36,5.34,5.36,454607.0,2.0639,2.0717,2.0639,2.0717,454607.0
2015-08-21 14:10:00,5.36,5.4,5.35,5.38,462130.0,2.0717,2.0871,2.0678,2.0794,462130.0
2015-08-21 14:20:00,5.38,5.38,5.35,5.35,395651.0,2.0794,2.0794,2.0678,2.0678,395651.0
2015-08-21 14:30:00,5.36,5.36,5.34,5.35,641613.0,2.0717,2.0717,2.0639,2.0678,641613.0
2015-08-21 14:40:00,5.35,5.35,5.33,5.33,365761.0,2.0678,2.0678,2.0601,2.0601,365761.0
2015-08-21 14:50:00,5.33,5.34,5.32,5.33,533802.0,2.0601,2.0639,2.0562,2.0601,533802.0
2015-08-21 15:00:00,5.33,5.34,5.31,5.31,357112.0,2.0601,2.0639,2.0523,2.0523,357112.0
2015-08-21 15:10:00,5.32,5.32,5.29,5.3,1792322.0,2.0562,2.0562,2.0446,2.0485,1792322.0
2015-08-21 15:20:00,5.31,5.32,5.29,5.3,792945.0,2.0523,2.0562,2.0446,2.0485,792945.0
2015-08-21 15:30:00,5.3,5.31,5.27,5.29,998878.0,2.0485,2.0523,2.0369,2.0446,998878.0
2015-08-21 15:40:00,5.29,5.29,5.26,5.28,1184111.0,2.0446,2.0446,2.033,2.0408,1184111.0
2015-08-21 15:50:00,5.27,5.3,5.26,5.26,3171020.0,2.0369,2.0485,2.033,2.033,3171020.0
2015-08-24 09:30:00,4.77,4.9,4.68,4.76,4085097.0,1.8436,1.8939,1.8089,1.8398,4085097.0
2015-08-24 09:40:00,4.76,4.9,4.75,4.84,2056501.0,1.8398,1.8939,1.8359,1.8707,2056501.0
2015-08-24 09:50:00,4.84,4.86,4.82,4.82,1615519.0,1.8707,1.8784,1.863,1.863,1615519.0
2015-08-24 10:00:00,4.82,4.91,4.8,4.9,1191503.0,1.863,1.8977,1.8552,1.8939,1191503.0
2015-08-24 10:10:00,4.9,4.96,4.89,4.96,1302620.0,1.8939,1.9171,1.89,1.9171,1302620.0
2015-08-24 10:20:00,4.96,4.97,4.94,4.94,2063693.0,1.9171,1.9209,1.9093,1.9093,2063693.0
2015-08-24 10:30:00,4.94,4.96,4.9,4.95,953906.0,1.9093,1.9171,1.8939,1.9132,953906.0
2015-08-24 10:40:00,4.95,5.0,4.95,4.99,1286877.0,1.9132,1.9325,1.9132,1.9287,1286877.0
2015-08-24 10:50:00,4.99,5.0,4.97,4.97,699836.0,1.9287,1.9325,1.9209,1.9209,699836.0
2015-08-24 11:00:00,4.98,4.98,4.95,4.95,527977.0,1.9248,1.9248,1.9132,1.9132,527977.0
2015-08-24 11:10:00,4.95,4.96,4.92,4.94,558184.0,1.9132,1.9171,1.9016,1.9093,558184.0
2015-08-24 11:20:00,4.95,4.95,4.91,4.91,791945.0,1.9132,1.9132,1.8977,1.8977,791945.0
2015-08-24 11:30:00,4.92,4.95,4.91,4.95,377217.0,1.9016,1.9132,1.8977,1.9132,377217.0
2015-08-24 11:40:00,4.95,4.99,4.94,4.99,430364.0,1.9132,1.9287,1.9093,1.9287,430364.0
2015-08-24 11:50:00,4.99,5.07,4.98,5.06,1080302.0,1.9287,1.9596,1.9248,1.9557,1080302.0
2015-08-24 12:00:00,5.07,5.07,5.05,5.06,1153299.0,1.9596,1.9596,1.9519,1.9557,1153299.0
2015-08-24 12:10:00,5.07,5.1,5.06,5.08,862425.0,1.9596,1.9712,1.9557,1.9635,862425.0
2015-08-24 12:20:00,5.07,5.1,5.06,5.08,493774.0,1.9596,1.9712,1.9557,1.9635,493774.0
2015-08-24 12:30:00,5.09,5.16,5.08,5.14,819279.0,1.9673,1.9944,1.9635,1.9866,819279.0
2015-08-24 12:40:00,5.13,5.15,5.11,5.15,579783.0,1.9828,1.9905,1.975,1.9905,579783.0
2015-08-24 12:50:00,5.15,5.2,5.13,5.17,882353.0,1.9905,2.0098,1.9828,1.9982,882353.0
2015-08-24 13:00:00,5.17,5.19,5.17,5.19,318475.0,1.9982,2.006,1.9982,2.006,318475.0
2015-08-24 13:10:00,5.18,5.19,5.14,5.16,397911.0,2.0021,2.006,1.9866,1.9944,397911.0
2015-08-24 13:20:00,5.16,5.16,5.1,5.11,317893.0,1.9944,1.9944,1.9712,1.975,317893.0
2015-08-24 13:30:00,5.11,5.11,5.05,5.05,560227.0,1.975,1.975,1.9519,1.9519,560227.0
2015-08-24 13:40:00,5.06,5.07,5.04,5.06,396940.0,1.9557,1.9596,1.948,1.9557,396940.0
2015-08-24 13:50:00,5.06,5.07,5.04,5.04,285526.0,1.9557,1.9596,1.948,1.948,285526.0
2015-08-24 14:00:00,5.04,5.05,5.03,5.04,289277.0,1.948,1.9519,1.9441,1.948,289277.0
2015-08-24 14:10:00,5.04,5.05,5.03,5.03,244419.0,1.948,1.9519,1.9441,1.9441,244419.0
2015-08-24 14:20:00,5.04,5.04,5.01,5.01,454268.0,1.948,1.948,1.9364,1.9364,454268.0
2015-08-24 14:30:00,5.01,5.02,5.01,5.02,180300.0,1.9364,1.9403,1.9364,1.9403,180300.0
2015-08-24 14:40:00,5.02,5.03,5.01,5.03,392689.0,1.9403,1.9441,1.9364,1.9441,392689.0
2015-08-24 14:50:00,5.02,5.03,4.97,4.98,502575.0,1.9403,1.9441,1.9209,1.9248,502575.0
2015-08-24 15:00:00,4.98,4.98,4.94,4.95,419780.0,1.9248,1.9248,1.9093,1.9132,419780.0
2015-08-24 15:10:00,4.95,4.95,4.9,4.91,626655.0,1.9132,1.9132,1.8939,1.8977,626655.0
2015-08-24 15:20:00,4.91,4.91,4.88,4.88,644029.0,1.8977,1.8977,1.8862,1.8862,644029.0
2015-08-24 15:30:00,4.88,4.9,4.88,4.89,1326316.0,1.8862,1.8939,1.8862,1.89,1326316.0
2015-08-24 15:40:00,4.89,4.96,4.88,4.92,1524004.0,1.89,1.9171,1.8862,1.9016,1524004.0
2015-08-24 15:50:00,4.92,4.93,4.91,4.92,1045514.0,1.9016,1.9055,1.8977,1.9016,1045514.0
2015-08-25 09:30:00,5.2,5.29,5.09,5.1,2504889.0,2.0098,2.0446,1.9673,1.9712,2504889.0
2015-08-25 09:40:00,5.1,5.11,5.05,5.06,1183094.0,1.9712,1.975,1.9519,1.9557,1183094.0
2015-08-25 09:50:00,5.06,5.07,5.05,5.05,880056.0,1.9557,1.9596,1.9519,1.9519,880056.0
2015-08-25 10:00:00,5.05,5.06,5.02,5.05,1205402.0,1.9519,1.9557,1.9403,1.9519,1205402.0
2015-08-25 10:10:00,5.06,5.11,5.03,5.11,885572.0,1.9557,1.975,1.9441,1.975,885572.0
2015-08-25 10:20:00,5.11,5.14,5.09,5.12,501106.0,1.975,1.9866,1.9673,1.9789,501106.0
2015-08-25 10:30:00,5.12,5.12,5.1,5.11,204881.0,1.9789,1.9789,1.9712,1.975,204881.0
2015-08-25 10:40:00,5.11,5.16,5.1,5.14,836969.0,1.975,1.9944,1.9712,1.9866,836969.0
2015-08-25 10:50:00,5.15,5.16,5.13,5.14,465529.0,1.9905,1.9944,1.9828,1.9866,465529.0
2015-08-25 11:00:00,5.13,5.17,5.13,5.17,604977.0,1.9828,1.9982,1.9828,1.9982,604977.0
2015-08-25 11:10:00,5.16,5.2,5.16,5.2,716341.0,1.9944,2.0098,1.9944,2.0098,716341.0
2015-08-25 11:20:00,5.2,5.2,5.19,5.2,223920.0,2.0098,2.0098,2.006,2.0098,223920.0
2015-08-25 11:30:00,5.2,5.2,5.19,5.19,444841.0,2.0098,2.0098,2.006,2.006,444841.0
2015-08-25 11:40:00,5.19,5.2,5.14,5.16,703007.0,2.006,2.0098,1.9866,1.9944,703007.0
2015-08-25 11:50:00,5.15,5.16,5.12,5.13,527865.0,1.9905,1.9944,1.9789,1.9828,527865.0
2015-08-25 12:00:00,5.12,5.15,5.12,5.15,435245.0,1.9789,1.9905,1.9789,1.9905,435245.0
2015-08-25 12:10:00,5.14,5.15,5.14,5.15,250283.0,1.9866,1.9905,1.9866,1.9905,250283.0
2015-08-25 12:20:00,5.15,5.16,5.14,5.15,348081.0,1.9905,1.9944,1.9866,1.9905,348081.0
2015-08-25 12:30:00,5.15,5.16,5.15,5.16,174624.0,1.9905,1.9944,1.9905,1.9944,174624.0
2015-08-25 12:40:00,5.15,5.16,5.15,5.15,100909.0,1.9905,1.9944,1.9905,1.9905,100909.0
2015-08-25 12:50:00,5.16,5.16,5.14,5.15,206407.0,1.9944,1.9944,1.9866,1.9905,206407.0
2015-08-25 13:00:00,5.15,5.15,5.11,5.12,409594.0,1.9905,1.9905,1.975,1.9789,409594.0
2015-08-25 13:10:00,5.11,5.13,5.1,5.11,418464.0,1.975,1.9828,1.9712,1.975,418464.0
2015-08-25 13:20:00,5.11,5.11,5.09,5.1,246893.0,1.975,1.975,1.9673,1.9712,246893.0
2015-08-25 13:30:00,5.1,5.1,5.08,5.08,325011.0,1.9712,1.9712,1.9635,1.9635,325011.0
2015-08-25 13:40:00,5.08,5.09,5.0,5.01,838367.0,1.9635,1.9673,1.9325,1.9364,838367.0
2015-08-25 13:50:00,5.01,5.04,5.0,5.04,631519.0,1.9364,1.948,1.9325,1.948,631519.0
2015-08-25 14:00:00,5.04,5.04,5.01,5.01,245501.0,1.948,1.948,1.9364,1.9364,245501.0
2015-08-25 14:10:00,5.01,5.02,5.01,5.02,227370.0,1.9364,1.9403,1.9364,1.9403,227370.0
2015-08-25 14:20:00,5.01,5.04,5.01,5.03,758951.0,1.9364,1.948,1.9364,1.9441,758951.0
2015-08-25 14:30:00,5.03,5.03,5.02,5.02,225518.0,1.9441,1.9441,1.9403,1.9403,225518.0
2015-08-25 14:40:00,5.03,5.04,5.02,5.04,251681.0,1.9441,1.948,1.9403,1.948,251681.0
2015-08-25 14:50:00,5.03,5.06,5.03,5.06,559198.0,1.9441,1.9557,1.9441,1.9557,559198.0
2015-08-25 15:00:00,5.06,5.07,5.05,5.06,406478.0,1.9557,1.9596,1.9519,1.9557,406478.0
2015-08-25 15:10:00,5.05,5.06,5.02,5.02,267351.0,1.9519,1.9557,1.9403,1.9403,267351.0
2015-08-25 15:20:00,5.02,5.02,5.01,5.01,419314.0,1.9403,1.9403,1.9364,1.9364,419314.0
2015-08-25 15:30:00,5.01,5.02,4.95,4.95,1389757.0,1.9364,1.9403,1.9132,1.9132,1389757.0
2015-08-25 15:40:00,4.95,5.01,4.95,5.0,2578273.0,1.9132,1.9364,1.9132,1.9325,2578273.0
2015-08-25 15:50:00,5.0,5.01,4.97,4.98,2379246.0,1.9325,1.9364,1.9209,1.9248,2379246.0
2015-08-26 09:30:00,5.02,5.04,4.95,4.97,1683787.0,1.9403,1.948,1.9132,1.9209,1683787.0
2015-08-26 09:40:00,4.96,4.98,4.92,4.93,1473054.0,1.9171,1.9248,1.9016,1.9055,1473054.0
2015-08-26 09:50:00,4.94,4.95,4.91,4.93,1002727.0,1.9093,1.9132,1.8977,1.9055,1002727.0
2015-08-26 10:00:00,4.93,4.94,4.88,4.9,951651.0,1.9055,1.9093,1.8862,1.8939,951651.0
2015-08-26 10:10:00,4.89,4.9,4.86,4.88,1108764.0,1.89,1.8939,1.8784,1.8862,1108764.0
2015-08-26 10:20:00,4.87,4.97,4.87,4.96,977321.0,1.8823,1.9209,1.8823,1.9171,977321.0
2015-08-26 10:30:00,4.96,4.99,4.91,4.93,1024712.0,1.9171,1.9287,1.8977,1.9055,1024712.0
2015-08-26 10:40:00,4.93,4.95,4.89,4.93,828786.0,1.9055,1.9132,1.89,1.9055,828786.0
2015-08-26 10:50:00,4.93,4.99,4.92,4.98,967825.0,1.9055,1.9287,1.9016,1.9248,967825.0
2015-08-26 11:00:00,4.97,5.02,4.95,5.0,553840.0,1.9209,1.9403,1.9132,1.9325,553840.0
2015-08-26 11:10:00,5.0,5.04,4.98,5.03,1010464.0,1.9325,1.948,1.9248,1.9441,1010464.0
2015-08-26 11:20:00,5.03,5.07,5.0,5.04,807419.0,1.9441,1.9596,1.9325,1.948,807419.0
2015-08-26 11:30:00,5.05,5.05,4.99,5.0,415511.0,1.9519,1.9519,1.9287,1.9325,415511.0
2015-08-26 11:40:00,5.0,5.06,4.98,5.05,1944394.0,1.9325,1.9557,1.9248,1.9519,1944394.0
2015-08-26 11:50:00,5.04,5.06,5.03,5.05,413550.0,1.948,1.9557,1.9441,1.9519,413550.0
2015-08-26 12:00:00,5.04,5.08,5.04,5.05,522982.0,1.948,1.9635,1.948,1.9519,522982.0
2015-08-26 12:10:00,5.05,5.07,5.04,5.06,753301.0,1.9519,1.9596,1.948,1.9557,753301.0
2015-08-26 12:20:00,5.05,5.05,5.01,5.02,618143.0,1.9519,1.9519,1.9364,1.9403,618143.0
2015-08-26 12:30:00,5.02,5.04,5.01,5.03,889519.0,1.9403,1.948,1.9364,1.9441,889519.0
2015-08-26 12:40:00,5.02,5.03,5.0,5.01,1407429.0,1.9403,1.9441,1.9325,1.9364,1407429.0
2015-08-26 12:50:00,5.01,5.03,5.0,5.02,486318.0,1.9364,1.9441,1.9325,1.9403,486318.0
2015-08-26 13:00:00,5.03,5.04,4.97,4.99,501461.0,1.9441,1.948,1.9209,1.9287,501461.0
2015-08-26 13:10:00,4.99,5.03,4.99,5.02,522091.0,1.9287,1.9441,1.9287,1.9403,522091.0
2015-08-26 13:20:00,5.02,5.04,5.0,5.03,388416.0,1.9403,1.948,1.9325,1.9441,388416.0
2015-08-26 13:30:00,5.04,5.08,5.03,5.08,690985.0,1.948,1.9635,1.9441,1.9635,690985.0
2015-08-26 13:40:00,5.08,5.08,5.03,5.05,517773.0,1.9635,1.9635,1.9441,1.9519,517773.0
2015-08-26 13:50:00,5.05,5.06,5.03,5.04,1046066.0,1.9519,1.9557,1.9441,1.948,1046066.0
2015-08-26 14:00:00,5.04,5.06,5.02,5.03,1153946.0,1.948,1.9557,1.9403,1.9441,1153946.0
2015-08-26 14:10:00,5.03,5.04,4.99,5.0,670199.0,1.9441,1.948,1.9287,1.9325,670199.0
2015-08-26 14:20:00,5.0,5.02,4.98,5.0,1312040.0,1.9325,1.9403,1.9248,1.9325,1312040.0
2015-08-26 14:30:00,5.0,5.03,4.98,5.01,556822.0,1.9325,1.9441,1.9248,1.9364,556822.0
2015-08-26 14:40:00,5.02,5.05,5.01,5.02,481878.0,1.9403,1.9519,1.9364,1.9403,481878.0
2015-08-26 14:50:00,5.02,5.05,5.02,5.03,538702.0,1.9403,1.9519,1.9403,1.9441,538702.0
2015-08-26 15:00:00,5.02,5.06,5.01,5.06,539130.0,1.9403,1.9557,1.9364,1.9557,539130.0
2015-08-26 15:10:00,5.06,5.09,5.05,5.08,1031377.0,1.9557,1.9673,1.9519,1.9635,1031377.0
2015-08-26 15:20:00,5.08,5.09,5.05,5.07,999753.0,1.9635,1.9673,1.9519,1.9596,999753.0
2015-08-26 15:30:00,5.08,5.08,5.05,5.06,641461.0,1.9635,1.9635,1.9519,1.9557,641461.0
2015-08-26 15:40:00,5.05,5.1,5.04,5.07,2260909.0,1.9519,1.9712,1.948,1.9596,2260909.0
2015-08-26 15:50:00,5.07,5.09,5.05,5.09,3767070.0,1.9596,1.9673,1.9519,1.9673,3767070.0
2015-08-27 09:30:00,5.3,5.96,5.26,5.37,2718764.0,2.0485,2.3036,2.033,2.0755,2718764.0
2015-08-27 09:40:00,5.38,5.43,5.34,5.38,2039808.0,2.0794,2.0987,2.0639,2.0794,2039808.0
2015-08-27 09:50:00,5.38,5.42,5.35,5.38,1461815.0,2.0794,2.0949,2.0678,2.0794,1461815.0
2015-08-27 10:00:00,5.38,5.5,5.37,5.49,2074893.0,2.0794,2.1258,2.0755,2.1219,2074893.0
2015-08-27 10:10:00,5.49,5.49,5.44,5.47,922677.0,2.1219,2.1219,2.1026,2.1142,922677.0
2015-08-27 10:20:00,5.48,5.51,5.47,5.5,960593.0,2.1181,2.1297,2.1142,2.1258,960593.0
2015-08-27 10:30:00,5.5,5.55,5.49,5.55,1027523.0,2.1258,2.1451,2.1219,2.1451,1027523.0
2015-08-27 10:40:00,5.55,5.58,5.53,5.55,1195739.0,2.1451,2.1567,2.1374,2.1451,1195739.0
2015-08-27 10:50:00,5.56,5.61,5.54,5.61,1058202.0,2.149,2.1683,2.1412,2.1683,1058202.0
2015-08-27 11:00:00,5.61,5.66,5.59,5.64,1208017.0,2.1683,2.1876,2.1606,2.1799,1208017.0
2015-08-27 11:10:00,5.64,5.64,5.57,5.6,1168240.0,2.1799,2.1799,2.1528,2.1644,1168240.0
2015-08-27 11:20:00,5.6,5.62,5.57,5.58,1050964.0,2.1644,2.1722,2.1528,2.1567,1050964.0
2015-08-27 11:30:00,5.58,5.6,5.53,5.55,762663.0,2.1567,2.1644,2.1374,2.1451,762663.0
2015-08-27 11:40:00,5.55,5.61,5.55,5.6,434937.0,2.1451,2.1683,2.1451,2.1644,434937.0
2015-08-27 11:50:00,5.6,5.62,5.59,5.61,525773.0,2.1644,2.1722,2.1606,2.1683,525773.0
2015-08-27 12:00:00,5.61,5.69,5.6,5.66,712613.0,2.1683,2.1992,2.1644,2.1876,712613.0
2015-08-27 12:10:00,5.67,5.68,5.62,5.63,511263.0,2.1915,2.1954,2.1722,2.176,511263.0
2015-08-27 12:20:00,5.63,5.66,5.62,5.66,330527.0,2.176,2.1876,2.1722,2.1876,330527.0
2015-08-27 12:30:00,5.65,5.66,5.62,5.66,511488.0,2.1838,2.1876,2.1722,2.1876,511488.0
2015-08-27 12:40:00,5.66,5.69,5.64,5.69,425098.0,2.1876,2.1992,2.1799,2.1992,425098.0
2015-08-27 12:50:00,5.69,5.74,5.68,5.72,1029368.0,2.1992,2.2185,2.1954,2.2108,1029368.0
2015-08-27 13:00:00,5.72,5.76,5.71,5.75,1312984.0,2.2108,2.2263,2.207,2.2224,1312984.0
2015-08-27 13:10:00,5.75,5.76,5.74,5.74,650673.0,2.2224,2.2263,2.2185,2.2185,650673.0
2015-08-27 13:20:00,5.75,5.75,5.71,5.71,704727.0,2.2224,2.2224,2.207,2.207,704727.0
2015-08-27 13:30:00,5.71,5.72,5.68,5.69,553322.0,2.207,2.2108,2.1954,2.1992,553322.0
2015-08-27 13:40:00,5.69,5.7,5.65,5.67,773505.0,2.1992,2.2031,2.1838,2.1915,773505.0
2015-08-27 13:50:00,5.66,5.68,5.64,5.67,876313.0,2.1876,2.1954,2.1799,2.1915,876313.0
2015-08-27 14:00:00,5.66,5.7,5.64,5.68,686968.0,2.1876,2.2031,2.1799,2.1954,686968.0
2015-08-27 14:10:00,5.69,5.71,5.66,5.67,737451.0,2.1992,2.207,2.1876,2.1915,737451.0
2015-08-27 14:20:00,5.67,5.68,5.63,5.63,714119.0,2.1915,2.1954,2.176,2.176,714119.0
2015-08-27 14:30:00,5.63,5.65,5.62,5.64,980537.0,2.176,2.1838,2.1722,2.1799,980537.0
2015-08-27 14:40:00,5.64,5.66,5.6,5.6,566600.0,2.1799,2.1876,2.1644,2.1644,566600.0
2015-08-27 14:50:00,5.6,5.61,5.52,5.53,1359681.0,2.1644,2.1683,2.1335,2.1374,1359681.0
2015-08-27 15:00:00,5.53,5.56,5.5,5.53,1109400.0,2.1374,2.149,2.1258,2.1374,1109400.0
2015-08-27 15:10:00,5.54,5.57,5.52,5.56,998873.0,2.1412,2.1528,2.1335,2.149,998873.0
2015-08-27 15:20:00,5.56,5.59,5.55,5.58,979169.0,2.149,2.1606,2.1451,2.1567,979169.0
2015-08-27 15:30:00,5.58,5.65,5.58,5.64,1105736.0,2.1567,2.1838,2.1567,2.1799,1105736.0
2015-08-27 15:40:00,5.63,5.73,5.63,5.72,1837416.0,2.176,2.2147,2.176,2.2108,1837416.0
2015-08-27 15:50:00,5.72,5.76,5.67,5.73,2591327.0,2.2108,2.2263,2.1915,2.2147,2591327.0
2015-08-28 09:30:00,5.68,5.91,5.65,5.91,3613666.0,2.1954,2.2843,2.1838,2.2843,3613666.0
2015-08-28 09:40:00,5.91,5.94,5.8,5.81,2834400.0,2.2843,2.2958,2.2417,2.2456,2834400.0
2015-08-28 09:50:00,5.81,5.89,5.8,5.88,998073.0,2.2456,2.2765,2.2417,2.2727,998073.0
2015-08-28 10:00:00,5.88,5.96,5.85,5.93,1406410.0,2.2727,2.3036,2.2611,2.292,1406410.0
2015-08-28 10:10:00,5.92,6.06,5.91,6.04,2449951.0,2.2881,2.3422,2.2843,2.3345,2449951.0
2015-08-28 10:20:00,6.04,6.06,5.98,6.04,1355365.0,2.3345,2.3422,2.3113,2.3345,1355365.0
2015-08-28 10:30:00,6.04,6.1,5.96,5.98,2007635.0,2.3345,2.3577,2.3036,2.3113,2007635.0
2015-08-28 10:40:00,5.98,5.99,5.92,5.96,1185250.0,2.3113,2.3152,2.2881,2.3036,1185250.0
2015-08-28 10:50:00,5.97,6.01,5.94,5.95,1098374.0,2.3074,2.3229,2.2958,2.2997,1098374.0
2015-08-28 11:00:00,5.94,5.97,5.88,5.89,957259.0,2.2958,2.3074,2.2727,2.2765,957259.0
2015-08-28 11:10:00,5.9,5.93,5.87,5.91,673317.0,2.2804,2.292,2.2688,2.2843,673317.0
2015-08-28 11:20:00,5.91,5.93,5.86,5.88,688360.0,2.2843,2.292,2.2649,2.2727,688360.0
2015-08-28 11:30:00,5.88,5.98,5.86,5.95,865743.0,2.2727,2.3113,2.2649,2.2997,865743.0
2015-08-28 11:40:00,5.95,6.02,5.92,6.0,1535274.0,2.2997,2.3268,2.2881,2.319,1535274.0
2015-08-28 11:50:00,6.0,6.0,5.91,5.93,449042.0,2.319,2.319,2.2843,2.292,449042.0
2015-08-28 12:00:00,5.93,5.94,5.89,5.89,466596.0,2.292,2.2958,2.2765,2.2765,466596.0
2015-08-28 12:10:00,5.9,5.95,5.88,5.94,548251.0,2.2804,2.2997,2.2727,2.2958,548251.0
2015-08-28 12:20:00,5.94,5.96,5.9,5.94,487093.0,2.2958,2.3036,2.2804,2.2958,487093.0
2015-08-28 12:30:00,5.93,5.96,5.92,5.93,508603.0,2.292,2.3036,2.2881,2.292,508603.0
2015-08-28 12:40:00,5.94,5.95,5.87,5.9,544438.0,2.2958,2.2997,2.2688,2.2804,544438.0
2015-08-28 12:50:00,5.89,5.94,5.87,5.9,567561.0,2.2765,2.2958,2.2688,2.2804,567561.0
2015-08-28 13:00:00,5.89,5.92,5.87,5.9,434546.0,2.2765,2.2881,2.2688,2.2804,434546.0
2015-08-28 13:10:00,5.9,5.91,5.87,5.9,475018.0,2.2804,2.2843,2.2688,2.2804,475018.0
2015-08-28 13:20:00,5.9,5.91,5.86,5.86,444760.0,2.2804,2.2843,2.2649,2.2649,444760.0
2015-08-28 13:30:00,5.86,5.87,5.78,5.79,1355479.0,2.2649,2.2688,2.234,2.2379,1355479.0
2015-08-28 13:40:00,5.79,5.79,5.72,5.76,2393358.0,2.2379,2.2379,2.2108,2.2263,2393358.0
2015-08-28 13:50:00,5.77,5.8,5.73,5.73,753279.0,2.2301,2.2417,2.2147,2.2147,753279.0
2015-08-28 14:00:00,5.74,5.77,5.73,5.75,786366.0,2.2185,2.2301,2.2147,2.2224,786366.0
2015-08-28 14:10:00,5.75,5.76,5.68,5.71,1333186.0,2.2224,2.2263,2.1954,2.207,1333186.0
2015-08-28 14:20:00,5.71,5.73,5.66,5.67,952949.0,2.207,2.2147,2.1876,2.1915,952949.0
2015-08-28 14:30:00,5.67,5.7,5.65,5.66,792660.0,2.1915,2.2031,2.1838,2.1876,792660.0
2015-08-28 14:40:00,5.66,5.79,5.65,5.76,1383011.0,2.1876,2.2379,2.1838,2.2263,1383011.0
2015-08-28 14:50:00,5.77,5.78,5.73,5.74,966656.0,2.2301,2.234,2.2147,2.2185,966656.0
2015-08-28 15:00:00,5.74,5.8,5.72,5.79,998836.0,2.2185,2.2417,2.2108,2.2379,998836.0
2015-08-28 15:10:00,5.79,5.79,5.75,5.75,744104.0,2.2379,2.2379,2.2224,2.2224,744104.0
2015-08-28 15:20:00,5.76,5.78,5.74,5.78,806017.0,2.2263,2.234,2.2185,2.234,806017.0
2015-08-28 15:30:00,5.78,5.78,5.71,5.73,1233632.0,2.234,2.234,2.207,2.2147,1233632.0
2015-08-28 15:40:00,5.74,5.76,5.71,5.75,1148505.0,2.2185,2.2263,2.207,2.2224,1148505.0
2015-08-28 15:50:00,5.75,5.79,5.74,5.78,2099976.0,2.2224,2.2379,2.2185,2.234,2099976.0
2015-08-31 09:30:00,5.45,5.49,5.34,5.39,2620361.0,2.1065,2.1219,2.0639,2.0833,2620361.0
2015-08-31 09:40:00,5.4,5.41,5.34,5.39,1243392.0,2.0871,2.091,2.0639,2.0833,1243392.0
2015-08-31 09:50:00,5.39,5.46,5.39,5.42,1040210.0,2.0833,2.1103,2.0833,2.0949,1040210.0
2015-08-31 10:00:00,5.42,5.42,5.37,5.39,823304.0,2.0949,2.0949,2.0755,2.0833,823304.0
2015-08-31 10:10:00,5.39,5.47,5.39,5.46,969508.0,2.0833,2.1142,2.0833,2.1103,969508.0
2015-08-31 10:20:00,5.45,5.52,5.44,5.52,1441507.0,2.1065,2.1335,2.1026,2.1335,1441507.0
2015-08-31 10:30:00,5.51,5.59,5.5,5.58,1131494.0,2.1297,2.1606,2.1258,2.1567,1131494.0
2015-08-31 10:40:00,5.57,5.58,5.53,5.57,799182.0,2.1528,2.1567,2.1374,2.1528,799182.0
2015-08-31 10:50:00,5.57,5.59,5.54,5.55,596431.0,2.1528,2.1606,2.1412,2.1451,596431.0
2015-08-31 11:00:00,5.55,5.57,5.5,5.56,1212376.0,2.1451,2.1528,2.1258,2.149,1212376.0
2015-08-31 11:10:00,5.56,5.64,5.54,5.62,976036.0,2.149,2.1799,2.1412,2.1722,976036.0
2015-08-31 11:20:00,5.63,5.71,5.63,5.71,1419948.0,2.176,2.207,2.176,2.207,1419948.0
2015-08-31 11:30:00,5.71,5.79,5.67,5.75,1881336.0,2.207,2.2379,2.1915,2.2224,1881336.0
2015-08-31 11:40:00,5.75,5.86,5.75,5.84,1122627.0,2.2224,2.2649,2.2224,2.2572,1122627.0
2015-08-31 11:50:00,5.85,5.9,5.79,5.88,1377673.0,2.2611,2.2804,2.2379,2.2727,1377673.0
2015-08-31 12:00:00,5.88,5.93,5.86,5.9,1217612.0,2.2727,2.292,2.2649,2.2804,1217612.0
2015-08-31 12:10:00,5.9,5.91,5.79,5.85,1284780.0,2.2804,2.2843,2.2379,2.2611,1284780.0
2015-08-31 12:20:00,5.85,5.86,5.73,5.75,1051923.0,2.2611,2.2649,2.2147,2.2224,1051923.0
2015-08-31 12:30:00,5.76,5.82,5.75,5.77,556262.0,2.2263,2.2495,2.2224,2.2301,556262.0
2015-08-31 12:40:00,5.77,5.81,5.76,5.81,337862.0,2.2301,2.2456,2.2263,2.2456,337862.0
2015-08-31 12:50:00,5.81,5.85,5.8,5.81,611373.0,2.2456,2.2611,2.2417,2.2456,611373.0
2015-08-31 13:00:00,5.82,5.87,5.81,5.86,933326.0,2.2495,2.2688,2.2456,2.2649,933326.0
2015-08-31 13:10:00,5.86,5.93,5.84,5.91,955985.0,2.2649,2.292,2.2572,2.2843,955985.0
2015-08-31 13:20:00,5.91,5.94,5.87,5.91,1132079.0,2.2843,2.2958,2.2688,2.2843,1132079.0
2015-08-31 13:30:00,5.9,5.93,5.89,5.89,521680.0,2.2804,2.292,2.2765,2.2765,521680.0
2015-08-31 13:40:00,5.89,5.93,5.88,5.92,712117.0,2.2765,2.292,2.2727,2.2881,712117.0
2015-08-31 13:50:00,5.93,5.95,5.91,5.94,653768.0,2.292,2.2997,2.2843,2.2958,653768.0
2015-08-31 14:00:00,5.94,5.95,5.89,5.91,870853.0,2.2958,2.2997,2.2765,2.2843,870853.0
2015-08-31 14:10:00,5.91,5.91,5.8,5.82,575496.0,2.2843,2.2843,2.2417,2.2495,575496.0
2015-08-31 14:20:00,5.82,5.91,5.82,5.89,521135.0,2.2495,2.2843,2.2495,2.2765,521135.0
2015-08-31 14:30:00,5.88,5.91,5.86,5.87,523417.0,2.2727,2.2843,2.2649,2.2688,523417.0
2015-08-31 14:40:00,5.86,5.9,5.85,5.86,703157.0,2.2649,2.2804,2.2611,2.2649,703157.0
2015-08-31 14:50:00,5.85,5.87,5.82,5.86,658016.0,2.2611,2.2688,2.2495,2.2649,658016.0
2015-08-31 15:00:00,5.87,5.91,5.86,5.89,572170.0,2.2688,2.2843,2.2649,2.2765,572170.0
2015-08-31 15:10:00,5.9,5.9,5.87,5.88,426793.0,2.2804,2.2804,2.2688,2.2727,426793.0
2015-08-31 15:20:00,5.88,5.89,5.86,5.88,775689.0,2.2727,2.2765,2.2649,2.2727,775689.0
2015-08-31 15:30:00,5.88,5.92,5.85,5.86,1094593.0,2.2727,2.2881,2.2611,2.2649,1094593.0
2015-08-31 15:40:00,5.87,5.88,5.85,5.86,1467519.0,2.2688,2.2727,2.2611,2.2649,1467519.0
2015-08-31 15:50:00,5.86,5.88,5.84,5.87,2509195.0,2.2649,2.2727,2.2572,2.2688,2509195.0
2015-09-01 09:30:00,5.58,5.74,5.55,5.74,2538263.0,2.1567,2.2185,2.1451,2.2185,2538263.0
2015-09-01 09:40:00,5.74,5.74,5.66,5.69,1473216.0,2.2185,2.2185,2.1876,2.1992,1473216.0
2015-09-01 09:50:00,5.69,5.73,5.61,5.63,1062197.0,2.1992,2.2147,2.1683,2.176,1062197.0
2015-09-01 10:00:00,5.63,5.63,5.52,5.56,1706765.0,2.176,2.176,2.1335,2.149,1706765.0
2015-09-01 10:10:00,5.56,5.65,5.54,5.58,1246715.0,2.149,2.1838,2.1412,2.1567,1246715.0
2015-09-01 10:20:00,5.58,5.58,5.53,5.54,915364.0,2.1567,2.1567,2.1374,2.1412,915364.0
2015-09-01 10:30:00,5.55,5.58,5.52,5.54,910412.0,2.1451,2.1567,2.1335,2.1412,910412.0
2015-09-01 10:40:00,5.54,5.55,5.49,5.5,1439547.0,2.1412,2.1451,2.1219,2.1258,1439547.0
2015-09-01 10:50:00,5.5,5.51,5.47,5.5,774801.0,2.1258,2.1297,2.1142,2.1258,774801.0
2015-09-01 11:00:00,5.5,5.52,5.48,5.52,854952.0,2.1258,2.1335,2.1181,2.1335,854952.0
2015-09-01 11:10:00,5.51,5.58,5.5,5.56,681914.0,2.1297,2.1567,2.1258,2.149,681914.0
2015-09-01 11:20:00,5.55,5.59,5.54,5.55,476162.0,2.1451,2.1606,2.1412,2.1451,476162.0
2015-09-01 11:30:00,5.56,5.57,5.54,5.55,370039.0,2.149,2.1528,2.1412,2.1451,370039.0
2015-09-01 11:40:00,5.54,5.55,5.52,5.54,359843.0,2.1412,2.1451,2.1335,2.1412,359843.0
2015-09-01 11:50:00,5.54,5.55,5.51,5.52,347529.0,2.1412,2.1451,2.1297,2.1335,347529.0
2015-09-01 12:00:00,5.53,5.54,5.5,5.53,433875.0,2.1374,2.1412,2.1258,2.1374,433875.0
2015-09-01 12:10:00,5.53,5.59,5.51,5.59,484943.0,2.1374,2.1606,2.1297,2.1606,484943.0
2015-09-01 12:20:00,5.58,5.59,5.53,5.53,190000.0,2.1567,2.1606,2.1374,2.1374,190000.0
2015-09-01 12:30:00,5.53,5.59,5.52,5.57,475818.0,2.1374,2.1606,2.1335,2.1528,475818.0
2015-09-01 12:40:00,5.57,5.57,5.5,5.52,735037.0,2.1528,2.1528,2.1258,2.1335,735037.0
2015-09-01 12:50:00,5.52,5.52,5.48,5.5,451167.0,2.1335,2.1335,2.1181,2.1258,451167.0
2015-09-01 13:00:00,5.5,5.55,5.49,5.53,486847.0,2.1258,2.1451,2.1219,2.1374,486847.0
2015-09-01 13:10:00,5.53,5.54,5.5,5.52,467312.0,2.1374,2.1412,2.1258,2.1335,467312.0
2015-09-01 13:20:00,5.51,5.54,5.5,5.53,254966.0,2.1297,2.1412,2.1258,2.1374,254966.0
2015-09-01 13:30:00,5.53,5.55,5.51,5.53,441663.0,2.1374,2.1451,2.1297,2.1374,441663.0
2015-09-01 13:40:00,5.53,5.57,5.52,5.54,281656.0,2.1374,2.1528,2.1335,2.1412,281656.0
2015-09-01 13:50:00,5.55,5.57,5.53,5.57,208297.0,2.1451,2.1528,2.1374,2.1528,208297.0
2015-09-01 14:00:00,5.56,5.6,5.55,5.58,1212224.0,2.149,2.1644,2.1451,2.1567,1212224.0
2015-09-01 14:10:00,5.58,5.6,5.53,5.54,508796.0,2.1567,2.1644,2.1374,2.1412,508796.0
2015-09-01 14:20:00,5.53,5.54,5.47,5.49,1252354.0,2.1374,2.1412,2.1142,2.1219,1252354.0
2015-09-01 14:30:00,5.49,5.49,5.44,5.48,976913.0,2.1219,2.1219,2.1026,2.1181,976913.0
2015-09-01 14:40:00,5.48,5.48,5.39,5.4,990807.0,2.1181,2.1181,2.0833,2.0871,990807.0
2015-09-01 14:50:00,5.4,5.45,5.39,5.4,427526.0,2.0871,2.1065,2.0833,2.0871,427526.0
2015-09-01 15:00:00,5.41,5.42,5.38,5.41,489546.0,2.091,2.0949,2.0794,2.091,489546.0
2015-09-01 15:10:00,5.41,5.43,5.39,5.4,615945.0,2.091,2.0987,2.0833,2.0871,615945.0
2015-09-01 15:20:00,5.41,5.42,5.37,5.38,844041.0,2.091,2.0949,2.0755,2.0794,844041.0
2015-09-01 15:30:00,5.38,5.39,5.37,5.39,487525.0,2.0794,2.0833,2.0755,2.0833,487525.0
2015-09-01 15:40:00,5.38,5.42,5.35,5.42,1093363.0,2.0794,2.0949,2.0678,2.0949,1093363.0
2015-09-01 15:50:00,5.42,5.44,5.39,5.41,2159453.0,2.0949,2.1026,2.0833,2.091,2159453.0
2015-09-02 09:30:00,5.49,5.54,5.37,5.39,1933612.0,2.1219,2.1412,2.0755,2.0833,1933612.0
2015-09-02 09:40:00,5.4,5.46,5.38,5.46,1281707.0,2.0871,2.1103,2.0794,2.1103,1281707.0
2015-09-02 09:50:00,5.46,5.51,5.41,5.42,1344285.0,2.1103,2.1297,2.091,2.0949,1344285.0
2015-09-02 10:00:00,5.42,5.45,5.37,5.38,613367.0,2.0949,2.1065,2.0755,2.0794,613367.0
2015-09-02 10:10:00,5.39,5.39,5.29,5.29,825760.0,2.0833,2.0833,2.0446,2.0446,825760.0
2015-09-02 10:20:00,5.3,5.34,5.29,5.31,643300.0,2.0485,2.0639,2.0446,2.0523,643300.0
2015-09-02 10:30:00,5.31,5.31,5.2,5.21,1104552.0,2.0523,2.0523,2.0098,2.0137,1104552.0
2015-09-02 10:40:00,5.21,5.21,5.15,5.17,1153463.0,2.0137,2.0137,1.9905,1.9982,1153463.0
2015-09-02 10:50:00,5.16,5.18,5.12,5.16,1999413.0,1.9944,2.0021,1.9789,1.9944,1999413.0
2015-09-02 11:00:00,5.16,5.21,5.14,5.18,1182549.0,1.9944,2.0137,1.9866,2.0021,1182549.0
2015-09-02 11:10:00,5.18,5.24,5.16,5.22,448092.0,2.0021,2.0253,1.9944,2.0176,448092.0
2015-09-02 11:20:00,5.23,5.26,5.21,5.22,1033402.0,2.0214,2.033,2.0137,2.0176,1033402.0
2015-09-02 11:30:00,5.23,5.24,5.18,5.2,725435.0,2.0214,2.0253,2.0021,2.0098,725435.0
2015-09-02 11:40:00,5.2,5.23,5.17,5.19,626279.0,2.0098,2.0214,1.9982,2.006,626279.0
2015-09-02 11:50:00,5.18,5.19,5.15,5.15,578564.0,2.0021,2.006,1.9905,1.9905,578564.0
2015-09-02 12:00:00,5.16,5.17,5.14,5.15,448448.0,1.9944,1.9982,1.9866,1.9905,448448.0
2015-09-02 12:10:00,5.15,5.19,5.14,5.17,546240.0,1.9905,2.006,1.9866,1.9982,546240.0
2015-09-02 12:20:00,5.17,5.21,5.16,5.19,470179.0,1.9982,2.0137,1.9944,2.006,470179.0
2015-09-02 12:30:00,5.19,5.21,5.16,5.18,370955.0,2.006,2.0137,1.9944,2.0021,370955.0
2015-09-02 12:40:00,5.19,5.24,5.18,5.23,497589.0,2.006,2.0253,2.0021,2.0214,497589.0
2015-09-02 12:50:00,5.23,5.26,5.19,5.24,486046.0,2.0214,2.033,2.006,2.0253,486046.0
2015-09-02 13:00:00,5.24,5.26,5.23,5.24,521831.0,2.0253,2.033,2.0214,2.0253,521831.0
2015-09-02 13:10:00,5.24,5.25,5.22,5.23,242888.0,2.0253,2.0292,2.0176,2.0214,242888.0
2015-09-02 13:20:00,5.23,5.32,5.22,5.29,586001.0,2.0214,2.0562,2.0176,2.0446,586001.0
2015-09-02 13:30:00,5.29,5.3,5.26,5.27,581739.0,2.0446,2.0485,2.033,2.0369,581739.0
2015-09-02 13:40:00,5.27,5.28,5.25,5.26,1029038.0,2.0369,2.0408,2.0292,2.033,1029038.0
2015-09-02 13:50:00,5.27,5.27,5.23,5.25,348061.0,2.0369,2.0369,2.0214,2.0292,348061.0
2015-09-02 14:00:00,5.25,5.27,5.22,5.25,551927.0,2.0292,2.0369,2.0176,2.0292,551927.0
2015-09-02 14:10:00,5.25,5.29,5.25,5.27,763139.0,2.0292,2.0446,2.0292,2.0369,763139.0
2015-09-02 14:20:00,5.27,5.32,5.27,5.3,375613.0,2.0369,2.0562,2.0369,2.0485,375613.0
2015-09-02 14:30:00,5.31,5.39,5.29,5.38,2029951.0,2.0523,2.0833,2.0446,2.0794,2029951.0
2015-09-02 14:40:00,5.38,5.4,5.36,5.39,1175015.0,2.0794,2.0871,2.0717,2.0833,1175015.0
2015-09-02 14:50:00,5.39,5.41,5.37,5.39,555746.0,2.0833,2.091,2.0755,2.0833,555746.0
2015-09-02 15:00:00,5.39,5.42,5.38,5.41,584810.0,2.0833,2.0949,2.0794,2.091,584810.0
2015-09-02 15:10:00,5.41,5.43,5.39,5.42,1111094.0,2.091,2.0987,2.0833,2.0949,1111094.0
2015-09-02 15:20:00,5.42,5.44,5.4,5.43,653978.0,2.0949,2.1026,2.0871,2.0987,653978.0
2015-09-02 15:30:00,5.42,5.48,5.42,5.46,1086637.0,2.0949,2.1181,2.0949,2.1103,1086637.0
2015-09-02 15:40:00,5.46,5.47,5.44,5.44,1214358.0,2.1103,2.1142,2.1026,2.1026,1214358.0
2015-09-02 15:50:00,5.45,5.49,5.44,5.49,2492702.0,2.1065,2.1219,2.1026,2.1219,2492702.0
2015-09-03 09:30:00,5.47,5.48,5.41,5.46,1602894.0,2.1142,2.1181,2.091,2.1103,1602894.0
2015-09-03 09:40:00,5.46,5.51,5.42,5.5,2426884.0,2.1103,2.1297,2.0949,2.1258,2426884.0
2015-09-03 09:50:00,5.51,5.54,5.48,5.52,930202.0,2.1297,2.1412,2.1181,2.1335,930202.0
2015-09-03 10:00:00,5.51,5.57,5.5,5.57,1033583.0,2.1297,2.1528,2.1258,2.1528,1033583.0
2015-09-03 10:10:00,5.57,5.62,5.54,5.6,966844.0,2.1528,2.1722,2.1412,2.1644,966844.0
2015-09-03 10:20:00,5.6,5.63,5.59,5.62,729622.0,2.1644,2.176,2.1606,2.1722,729622.0
2015-09-03 10:30:00,5.62,5.64,5.57,5.64,968607.0,2.1722,2.1799,2.1528,2.1799,968607.0
2015-09-03 10:40:00,5.64,5.69,5.63,5.66,1195470.0,2.1799,2.1992,2.176,2.1876,1195470.0
2015-09-03 10:50:00,5.66,5.69,5.65,5.68,797207.0,2.1876,2.1992,2.1838,2.1954,797207.0
2015-09-03 11:00:00,5.68,5.7,5.66,5.68,1163184.0,2.1954,2.2031,2.1876,2.1954,1163184.0
2015-09-03 11:10:00,5.68,5.69,5.61,5.62,959328.0,2.1954,2.1992,2.1683,2.1722,959328.0
2015-09-03 11:20:00,5.62,5.65,5.61,5.63,631009.0,2.1722,2.1838,2.1683,2.176,631009.0
2015-09-03 11:30:00,5.64,5.64,5.55,5.55,598359.0,2.1799,2.1799,2.1451,2.1451,598359.0
2015-09-03 11:40:00,5.55,5.59,5.54,5.55,677945.0,2.1451,2.1606,2.1412,2.1451,677945.0
2015-09-03 11:50:00,5.56,5.56,5.46,5.5,1235701.0,2.149,2.149,2.1103,2.1258,1235701.0
2015-09-03 12:00:00,5.5,5.53,5.49,5.52,463553.0,2.1258,2.1374,2.1219,2.1335,463553.0
2015-09-03 12:10:00,5.52,5.53,5.51,5.53,427253.0,2.1335,2.1374,2.1297,2.1374,427253.0
2015-09-03 12:20:00,5.53,5.54,5.5,5.51,503324.0,2.1374,2.1412,2.1258,2.1297,503324.0
2015-09-03 12:30:00,5.52,5.52,5.44,5.45,848449.0,2.1335,2.1335,2.1026,2.1065,848449.0
2015-09-03 12:40:00,5.45,5.46,5.44,5.45,444020.0,2.1065,2.1103,2.1026,2.1065,444020.0
2015-09-03 12:50:00,5.46,5.47,5.42,5.42,492349.0,2.1103,2.1142,2.0949,2.0949,492349.0
2015-09-03 13:00:00,5.42,5.43,5.32,5.35,1110777.0,2.0949,2.0987,2.0562,2.0678,1110777.0
2015-09-03 13:10:00,5.35,5.43,5.33,5.4,724372.0,2.0678,2.0987,2.0601,2.0871,724372.0
2015-09-03 13:20:00,5.4,5.45,5.38,5.45,360454.0,2.0871,2.1065,2.0794,2.1065,360454.0
2015-09-03 13:30:00,5.45,5.47,5.42,5.45,653706.0,2.1065,2.1142,2.0949,2.1065,653706.0
2015-09-03 13:40:00,5.44,5.5,5.43,5.5,820821.0,2.1026,2.1258,2.0987,2.1258,820821.0
2015-09-03 13:50:00,5.5,5.51,5.4,5.4,822216.0,2.1258,2.1297,2.0871,2.0871,822216.0
2015-09-03 14:00:00,5.4,5.43,5.38,5.4,562882.0,2.0871,2.0987,2.0794,2.0871,562882.0
2015-09-03 14:10:00,5.39,5.44,5.38,5.44,687235.0,2.0833,2.1026,2.0794,2.1026,687235.0
2015-09-03 14:20:00,5.45,5.48,5.42,5.44,420034.0,2.1065,2.1181,2.0949,2.1026,420034.0
2015-09-03 14:30:00,5.45,5.47,5.42,5.44,441790.0,2.1065,2.1142,2.0949,2.1026,441790.0
2015-09-03 14:40:00,5.44,5.5,5.43,5.47,681180.0,2.1026,2.1258,2.0987,2.1142,681180.0
2015-09-03 14:50:00,5.46,5.48,5.44,5.46,671701.0,2.1103,2.1181,2.1026,2.1103,671701.0
2015-09-03 15:00:00,5.46,5.47,5.43,5.44,597196.0,2.1103,2.1142,2.0987,2.1026,597196.0
2015-09-03 15:10:00,5.44,5.48,5.43,5.45,299744.0,2.1026,2.1181,2.0987,2.1065,299744.0
2015-09-03 15:20:00,5.45,5.48,5.45,5.46,724066.0,2.1065,2.1181,2.1065,2.1103,724066.0
2015-09-03 15:30:00,5.46,5.47,5.42,5.44,919842.0,2.1103,2.1142,2.0949,2.1026,919842.0
2015-09-03 15:40:00,5.44,5.49,5.43,5.48,1351389.0,2.1026,2.1219,2.0987,2.1181,1351389.0
2015-09-03 15:50:00,5.49,5.5,5.48,5.49,1491503.0,2.1219,2.1258,2.1181,2.1219,1491503.0
2015-09-04 09:30:00,5.38,5.46,5.33,5.37,1618236.0,2.0794,2.1103,2.0601,2.0755,1618236.0
2015-09-04 09:40:00,5.38,5.39,5.32,5.35,866089.0,2.0794,2.0833,2.0562,2.0678,866089.0
2015-09-04 09:50:00,5.35,5.35,5.27,5.29,885518.0,2.0678,2.0678,2.0369,2.0446,885518.0
2015-09-04 10:00:00,5.29,5.35,5.29,5.35,490464.0,2.0446,2.0678,2.0446,2.0678,490464.0
2015-09-04 10:10:00,5.35,5.37,5.31,5.32,725279.0,2.0678,2.0755,2.0523,2.0562,725279.0
2015-09-04 10:20:00,5.32,5.36,5.3,5.34,520113.0,2.0562,2.0717,2.0485,2.0639,520113.0
2015-09-04 10:30:00,5.34,5.37,5.33,5.34,559475.0,2.0639,2.0755,2.0601,2.0639,559475.0
2015-09-04 10:40:00,5.34,5.36,5.3,5.31,498873.0,2.0639,2.0717,2.0485,2.0523,498873.0
2015-09-04 10:50:00,5.3,5.31,5.28,5.3,648177.0,2.0485,2.0523,2.0408,2.0485,648177.0
2015-09-04 11:00:00,5.3,5.33,5.3,5.32,624328.0,2.0485,2.0601,2.0485,2.0562,624328.0
2015-09-04 11:10:00,5.31,5.33,5.3,5.31,693860.0,2.0523,2.0601,2.0485,2.0523,693860.0
2015-09-04 11:20:00,5.31,5.33,5.28,5.3,435698.0,2.0523,2.0601,2.0408,2.0485,435698.0
2015-09-04 11:30:00,5.31,5.31,5.26,5.28,542864.0,2.0523,2.0523,2.033,2.0408,542864.0
2015-09-04 11:40:00,5.28,5.32,5.27,5.32,356945.0,2.0408,2.0562,2.0369,2.0562,356945.0
2015-09-04 11:50:00,5.32,5.32,5.26,5.28,422025.0,2.0562,2.0562,2.033,2.0408,422025.0
2015-09-04 12:00:00,5.28,5.29,5.25,5.28,681826.0,2.0408,2.0446,2.0292,2.0408,681826.0
2015-09-04 12:10:00,5.28,5.29,5.25,5.25,228103.0,2.0408,2.0446,2.0292,2.0292,228103.0
2015-09-04 12:20:00,5.25,5.26,5.22,5.23,422232.0,2.0292,2.033,2.0176,2.0214,422232.0
2015-09-04 12:30:00,5.24,5.27,5.22,5.25,360070.0,2.0253,2.0369,2.0176,2.0292,360070.0
2015-09-04 12:40:00,5.25,5.26,5.24,5.25,236458.0,2.0292,2.033,2.0253,2.0292,236458.0
2015-09-04 12:50:00,5.25,5.25,5.21,5.22,310610.0,2.0292,2.0292,2.0137,2.0176,310610.0
2015-09-04 13:00:00,5.22,5.28,5.21,5.25,358536.0,2.0176,2.0408,2.0137,2.0292,358536.0
2015-09-04 13:10:00,5.26,5.28,5.25,5.27,261773.0,2.033,2.0408,2.0292,2.0369,261773.0
2015-09-04 13:20:00,5.27,5.3,5.24,5.29,397673.0,2.0369,2.0485,2.0253,2.0446,397673.0
2015-09-04 13:30:00,5.28,5.32,5.27,5.3,239949.0,2.0408,2.0562,2.0369,2.0485,239949.0
2015-09-04 13:40:00,5.3,5.32,5.27,5.27,306934.0,2.0485,2.0562,2.0369,2.0369,306934.0
2015-09-04 13:50:00,5.27,5.3,5.26,5.26,379807.0,2.0369,2.0485,2.033,2.033,379807.0
2015-09-04 14:00:00,5.26,5.27,5.24,5.25,318355.0,2.033,2.0369,2.0253,2.0292,318355.0
2015-09-04 14:10:00,5.25,5.27,5.22,5.23,385131.0,2.0292,2.0369,2.0176,2.0214,385131.0
2015-09-04 14:20:00,5.23,5.24,5.19,5.2,730438.0,2.0214,2.0253,2.006,2.0098,730438.0
2015-09-04 14:30:00,5.2,5.21,5.2,5.21,248037.0,2.0098,2.0137,2.0098,2.0137,248037.0
2015-09-04 14:40:00,5.21,5.22,5.19,5.22,368597.0,2.0137,2.0176,2.006,2.0176,368597.0
2015-09-04 14:50:00,5.21,5.22,5.19,5.2,439929.0,2.0137,2.0176,2.006,2.0098,439929.0
2015-09-04 15:00:00,5.2,5.23,5.19,5.21,439836.0,2.0098,2.0214,2.006,2.0137,439836.0
2015-09-04 15:10:00,5.21,5.22,5.19,5.21,432894.0,2.0137,2.0176,2.006,2.0137,432894.0
2015-09-04 15:20:00,5.21,5.21,5.18,5.19,729439.0,2.0137,2.0137,2.0021,2.006,729439.0
2015-09-04 15:30:00,5.18,5.21,5.18,5.19,746283.0,2.0021,2.0137,2.0021,2.006,746283.0
2015-09-04 15:40:00,5.19,5.2,5.17,5.18,1214113.0,2.006,2.0098,1.9982,2.0021,1214113.0
2015-09-04 15:50:00,5.19,5.19,5.16,5.16,2332844.0,2.006,2.006,1.9944,1.9944,2332844.0
2015-09-08 09:30:00,5.33,5.38,5.28,5.31,1893587.0,2.0601,2.0794,2.0408,2.0523,1893587.0
2015-09-08 09:40:00,5.3,5.36,5.3,5.31,1041302.0,2.0485,2.0717,2.0485,2.0523,1041302.0
2015-09-08 09:50:00,5.31,5.31,5.25,5.27,1248898.0,2.0523,2.0523,2.0292,2.0369,1248898.0
2015-09-08 10:00:00,5.28,5.28,5.24,5.26,473833.0,2.0408,2.0408,2.0253,2.033,473833.0
2015-09-08 10:10:00,5.26,5.32,5.25,5.31,679215.0,2.033,2.0562,2.0292,2.0523,679215.0
2015-09-08 10:20:00,5.31,5.32,5.27,5.32,544848.0,2.0523,2.0562,2.0369,2.0562,544848.0
2015-09-08 10:30:00,5.32,5.34,5.3,5.32,472150.0,2.0562,2.0639,2.0485,2.0562,472150.0
2015-09-08 10:40:00,5.32,5.33,5.29,5.31,421545.0,2.0562,2.0601,2.0446,2.0523,421545.0
2015-09-08 10:50:00,5.32,5.35,5.31,5.33,330277.0,2.0562,2.0678,2.0523,2.0601,330277.0
2015-09-08 11:00:00,5.33,5.34,5.32,5.34,249035.0,2.0601,2.0639,2.0562,2.0639,249035.0
2015-09-08 11:10:00,5.34,5.4,5.34,5.38,619884.0,2.0639,2.0871,2.0639,2.0794,619884.0
2015-09-08 11:20:00,5.37,5.38,5.32,5.36,447834.0,2.0755,2.0794,2.0562,2.0717,447834.0
2015-09-08 11:30:00,5.36,5.36,5.31,5.31,339194.0,2.0717,2.0717,2.0523,2.0523,339194.0
2015-09-08 11:40:00,5.31,5.35,5.3,5.3,348145.0,2.0523,2.0678,2.0485,2.0485,348145.0
2015-09-08 11:50:00,5.31,5.32,5.29,5.31,230254.0,2.0523,2.0562,2.0446,2.0523,230254.0
2015-09-08 12:00:00,5.3,5.35,5.3,5.33,254298.0,2.0485,2.0678,2.0485,2.0601,254298.0
2015-09-08 12:10:00,5.33,5.34,5.29,5.3,266053.0,2.0601,2.0639,2.0446,2.0485,266053.0
2015-09-08 12:20:00,5.31,5.32,5.29,5.31,234666.0,2.0523,2.0562,2.0446,2.0523,234666.0
2015-09-08 12:30:00,5.3,5.31,5.26,5.27,321122.0,2.0485,2.0523,2.033,2.0369,321122.0
2015-09-08 12:40:00,5.27,5.27,5.23,5.23,569391.0,2.0369,2.0369,2.0214,2.0214,569391.0
2015-09-08 12:50:00,5.23,5.24,5.21,5.23,310269.0,2.0214,2.0253,2.0137,2.0214,310269.0
2015-09-08 13:00:00,5.23,5.26,5.22,5.25,387905.0,2.0214,2.033,2.0176,2.0292,387905.0
2015-09-08 13:10:00,5.25,5.27,5.24,5.25,259785.0,2.0292,2.0369,2.0253,2.0292,259785.0
2015-09-08 13:20:00,5.25,5.27,5.24,5.27,306553.0,2.0292,2.0369,2.0253,2.0369,306553.0
2015-09-08 13:30:00,5.26,5.27,5.24,5.24,239544.0,2.033,2.0369,2.0253,2.0253,239544.0
2015-09-08 13:40:00,5.25,5.27,5.24,5.26,284352.0,2.0292,2.0369,2.0253,2.033,284352.0
2015-09-08 13:50:00,5.27,5.27,5.23,5.24,420713.0,2.0369,2.0369,2.0214,2.0253,420713.0
2015-09-08 14:00:00,5.24,5.25,5.22,5.24,507104.0,2.0253,2.0292,2.0176,2.0253,507104.0
2015-09-08 14:10:00,5.24,5.27,5.23,5.27,439092.0,2.0253,2.0369,2.0214,2.0369,439092.0
2015-09-08 14:20:00,5.27,5.29,5.24,5.25,813228.0,2.0369,2.0446,2.0253,2.0292,813228.0
2015-09-08 14:30:00,5.25,5.28,5.23,5.26,701973.0,2.0292,2.0408,2.0214,2.033,701973.0
2015-09-08 14:40:00,5.27,5.27,5.23,5.25,732485.0,2.0369,2.0369,2.0214,2.0292,732485.0
2015-09-08 14:50:00,5.25,5.26,5.22,5.22,760752.0,2.0292,2.033,2.0176,2.0176,760752.0
2015-09-08 15:00:00,5.22,5.23,5.22,5.22,902360.0,2.0176,2.0214,2.0176,2.0176,902360.0
2015-09-08 15:10:00,5.22,5.25,5.21,5.24,887087.0,2.0176,2.0292,2.0137,2.0253,887087.0
2015-09-08 15:20:00,5.24,5.25,5.22,5.23,1086143.0,2.0253,2.0292,2.0176,2.0214,1086143.0
2015-09-08 15:30:00,5.23,5.26,5.22,5.24,1229783.0,2.0214,2.033,2.0176,2.0253,1229783.0
2015-09-08 15:40:00,5.23,5.26,5.23,5.25,766493.0,2.0214,2.033,2.0214,2.0292,766493.0
2015-09-08 15:50:00,5.26,5.29,5.25,5.28,1926461.0,2.033,2.0446,2.0292,2.0408,1926461.0
2015-09-09 09:30:00,5.41,5.5,5.4,5.46,1451274.0,2.091,2.1258,2.0871,2.1103,1451274.0
2015-09-09 09:40:00,5.46,5.5,5.45,5.48,1387035.0,2.1103,2.1258,2.1065,2.1181,1387035.0
2015-09-09 09:50:00,5.48,5.52,5.44,5.45,1065608.0,2.1181,2.1335,2.1026,2.1065,1065608.0
2015-09-09 10:00:00,5.44,5.49,5.4,5.41,729533.0,2.1026,2.1219,2.0871,2.091,729533.0
2015-09-09 10:10:00,5.41,5.42,5.36,5.4,1302614.0,2.091,2.0949,2.0717,2.0871,1302614.0
2015-09-09 10:20:00,5.4,5.43,5.39,5.41,500394.0,2.0871,2.0987,2.0833,2.091,500394.0
2015-09-09 10:30:00,5.41,5.43,5.38,5.39,576032.0,2.091,2.0987,2.0794,2.0833,576032.0
2015-09-09 10:40:00,5.4,5.4,5.35,5.36,646987.0,2.0871,2.0871,2.0678,2.0717,646987.0
2015-09-09 10:50:00,5.36,5.37,5.3,5.31,849223.0,2.0717,2.0755,2.0485,2.0523,849223.0
2015-09-09 11:00:00,5.32,5.32,5.27,5.29,517920.0,2.0562,2.0562,2.0369,2.0446,517920.0
2015-09-09 11:10:00,5.3,5.34,5.29,5.29,333888.0,2.0485,2.0639,2.0446,2.0446,333888.0
2015-09-09 11:20:00,5.29,5.3,5.25,5.27,846736.0,2.0446,2.0485,2.0292,2.0369,846736.0
2015-09-09 11:30:00,5.26,5.3,5.26,5.28,732295.0,2.033,2.0485,2.033,2.0408,732295.0
2015-09-09 11:40:00,5.27,5.28,5.24,5.24,680605.0,2.0369,2.0408,2.0253,2.0253,680605.0
2015-09-09 11:50:00,5.25,5.25,5.23,5.25,603873.0,2.0292,2.0292,2.0214,2.0292,603873.0
2015-09-09 12:00:00,5.25,5.25,5.2,5.21,919676.0,2.0292,2.0292,2.0098,2.0137,919676.0
2015-09-09 12:10:00,5.21,5.25,5.2,5.24,480127.0,2.0137,2.0292,2.0098,2.0253,480127.0
2015-09-09 12:20:00,5.25,5.25,5.2,5.21,516635.0,2.0292,2.0292,2.0098,2.0137,516635.0
2015-09-09 12:30:00,5.21,5.22,5.17,5.18,605685.0,2.0137,2.0176,1.9982,2.0021,605685.0
2015-09-09 12:40:00,5.19,5.21,5.17,5.2,400539.0,2.006,2.0137,1.9982,2.0098,400539.0
2015-09-09 12:50:00,5.19,5.2,5.16,5.18,564365.0,2.006,2.0098,1.9944,2.0021,564365.0
2015-09-09 13:00:00,5.18,5.21,5.17,5.18,446229.0,2.0021,2.0137,1.9982,2.0021,446229.0
2015-09-09 13:10:00,5.17,5.21,5.16,5.21,779915.0,1.9982,2.0137,1.9944,2.0137,779915.0
2015-09-09 13:20:00,5.21,5.21,5.15,5.17,728426.0,2.0137,2.0137,1.9905,1.9982,728426.0
2015-09-09 13:30:00,5.16,5.17,5.13,5.15,713504.0,1.9944,1.9982,1.9828,1.9905,713504.0
2015-09-09 13:40:00,5.16,5.16,5.13,5.14,442285.0,1.9944,1.9944,1.9828,1.9866,442285.0
2015-09-09 13:50:00,5.14,5.14,5.11,5.11,888949.0,1.9866,1.9866,1.975,1.975,888949.0
2015-09-09 14:00:00,5.11,5.12,5.08,5.09,954847.0,1.975,1.9789,1.9635,1.9673,954847.0
2015-09-09 14:10:00,5.1,5.12,5.09,5.11,673620.0,1.9712,1.9789,1.9673,1.975,673620.0
2015-09-09 14:20:00,5.1,5.11,5.08,5.08,414145.0,1.9712,1.975,1.9635,1.9635,414145.0
2015-09-09 14:30:00,5.08,5.11,5.08,5.1,415568.0,1.9635,1.975,1.9635,1.9712,415568.0
2015-09-09 14:40:00,5.1,5.11,5.08,5.09,444110.0,1.9712,1.975,1.9635,1.9673,444110.0
2015-09-09 14:50:00,5.1,5.13,5.08,5.1,789551.0,1.9712,1.9828,1.9635,1.9712,789551.0
2015-09-09 15:00:00,5.11,5.13,5.08,5.13,670331.0,1.975,1.9828,1.9635,1.9828,670331.0
2015-09-09 15:10:00,5.13,5.14,5.11,5.13,663448.0,1.9828,1.9866,1.975,1.9828,663448.0
2015-09-09 15:20:00,5.13,5.16,5.12,5.13,1463713.0,1.9828,1.9944,1.9789,1.9828,1463713.0
2015-09-09 15:30:00,5.13,5.14,5.1,5.12,882719.0,1.9828,1.9866,1.9712,1.9789,882719.0
2015-09-09 15:40:00,5.12,5.12,5.09,5.12,1166062.0,1.9789,1.9789,1.9673,1.9789,1166062.0
2015-09-09 15:50:00,5.12,5.13,5.08,5.08,3668411.0,1.9789,1.9828,1.9635,1.9635,3668411.0
2015-09-10 09:30:00,4.85,4.95,4.8,4.84,6595302.0,1.8746,1.9132,1.8552,1.8707,6595302.0
2015-09-10 09:40:00,4.84,4.86,4.77,4.79,3004758.0,1.8707,1.8784,1.8436,1.8514,3004758.0
2015-09-10 09:50:00,4.78,4.79,4.76,4.77,2217154.0,1.8475,1.8514,1.8398,1.8436,2217154.0
2015-09-10 10:00:00,4.77,4.83,4.76,4.81,2246089.0,1.8436,1.8668,1.8398,1.8591,2246089.0
2015-09-10 10:10:00,4.82,4.85,4.82,4.83,1413813.0,1.863,1.8746,1.863,1.8668,1413813.0
2015-09-10 10:20:00,4.83,4.84,4.81,4.81,624508.0,1.8668,1.8707,1.8591,1.8591,624508.0
2015-09-10 10:30:00,4.82,4.85,4.81,4.83,986847.0,1.863,1.8746,1.8591,1.8668,986847.0
2015-09-10 10:40:00,4.84,4.88,4.82,4.87,1396726.0,1.8707,1.8862,1.863,1.8823,1396726.0
2015-09-10 10:50:00,4.87,4.9,4.83,4.89,1744316.0,1.8823,1.8939,1.8668,1.89,1744316.0
2015-09-10 11:00:00,4.88,4.9,4.85,4.88,1994621.0,1.8862,1.8939,1.8746,1.8862,1994621.0
2015-09-10 11:10:00,4.88,4.88,4.82,4.82,1036889.0,1.8862,1.8862,1.863,1.863,1036889.0
2015-09-10 11:20:00,4.82,4.87,4.82,4.86,793963.0,1.863,1.8823,1.863,1.8784,793963.0
2015-09-10 11:30:00,4.87,4.91,4.87,4.9,1087376.0,1.8823,1.8977,1.8823,1.8939,1087376.0
2015-09-10 11:40:00,4.9,4.94,4.88,4.88,1298137.0,1.8939,1.9093,1.8862,1.8862,1298137.0
2015-09-10 11:50:00,4.88,4.91,4.88,4.89,993329.0,1.8862,1.8977,1.8862,1.89,993329.0
2015-09-10 12:00:00,4.9,4.92,4.88,4.92,882297.0,1.8939,1.9016,1.8862,1.9016,882297.0
2015-09-10 12:10:00,4.92,4.92,4.88,4.89,596718.0,1.9016,1.9016,1.8862,1.89,596718.0
2015-09-10 12:20:00,4.88,4.9,4.87,4.9,594171.0,1.8862,1.8939,1.8823,1.8939,594171.0
2015-09-10 12:30:00,4.9,4.9,4.87,4.89,1153213.0,1.8939,1.8939,1.8823,1.89,1153213.0
2015-09-10 12:40:00,4.89,4.96,4.89,4.92,1265389.0,1.89,1.9171,1.89,1.9016,1265389.0
2015-09-10 12:50:00,4.93,4.93,4.89,4.9,1345235.0,1.9055,1.9055,1.89,1.8939,1345235.0
2015-09-10 13:00:00,4.9,4.93,4.89,4.92,730909.0,1.8939,1.9055,1.89,1.9016,730909.0
2015-09-10 13:10:00,4.92,4.92,4.9,4.91,533353.0,1.9016,1.9016,1.8939,1.8977,533353.0
2015-09-10 13:20:00,4.91,4.94,4.9,4.93,632131.0,1.8977,1.9093,1.8939,1.9055,632131.0
2015-09-10 13:30:00,4.93,4.95,4.92,4.93,553943.0,1.9055,1.9132,1.9016,1.9055,553943.0
2015-09-10 13:40:00,4.94,4.96,4.92,4.96,540857.0,1.9093,1.9171,1.9016,1.9171,540857.0
2015-09-10 13:50:00,4.96,4.97,4.94,4.96,764327.0,1.9171,1.9209,1.9093,1.9171,764327.0
2015-09-10 14:00:00,4.96,4.98,4.95,4.96,723156.0,1.9171,1.9248,1.9132,1.9171,723156.0
2015-09-10 14:10:00,4.96,4.97,4.92,4.94,579557.0,1.9171,1.9209,1.9016,1.9093,579557.0
2015-09-10 14:20:00,4.93,4.94,4.87,4.87,1104916.0,1.9055,1.9093,1.8823,1.8823,1104916.0
2015-09-10 14:30:00,4.87,4.89,4.86,4.87,644070.0,1.8823,1.89,1.8784,1.8823,644070.0
2015-09-10 14:40:00,4.87,4.88,4.85,4.87,605224.0,1.8823,1.8862,1.8746,1.8823,605224.0
2015-09-10 14:50:00,4.87,4.87,4.86,4.87,186098.0,1.8823,1.8823,1.8784,1.8823,186098.0
2015-09-10 15:00:00,4.87,4.87,4.84,4.86,839301.0,1.8823,1.8823,1.8707,1.8784,839301.0
2015-09-10 15:10:00,4.86,4.87,4.84,4.86,844511.0,1.8784,1.8823,1.8707,1.8784,844511.0
2015-09-10 15:20:00,4.86,4.91,4.84,4.89,941715.0,1.8784,1.8977,1.8707,1.89,941715.0
2015-09-10 15:30:00,4.89,4.9,4.86,4.87,823207.0,1.89,1.8939,1.8784,1.8823,823207.0
2015-09-10 15:40:00,4.86,4.89,4.86,4.87,1272968.0,1.8784,1.89,1.8784,1.8823,1272968.0
2015-09-10 15:50:00,4.87,4.88,4.81,4.85,4676836.0,1.8823,1.8862,1.8591,1.8746,4676836.0
2015-09-11 09:30:00,4.78,4.79,4.71,4.77,2581975.0,1.8475,1.8514,1.8204,1.8436,2581975.0
2015-09-11 09:40:00,4.77,4.78,4.7,4.71,1496705.0,1.8436,1.8475,1.8166,1.8204,1496705.0
2015-09-11 09:50:00,4.7,4.71,4.67,4.67,1618044.0,1.8166,1.8204,1.805,1.805,1618044.0
2015-09-11 10:00:00,4.67,4.68,4.65,4.67,1304529.0,1.805,1.8089,1.7973,1.805,1304529.0
2015-09-11 10:10:00,4.67,4.68,4.64,4.66,1600768.0,1.805,1.8089,1.7934,1.8011,1600768.0
2015-09-11 10:20:00,4.65,4.7,4.65,4.67,1266462.0,1.7973,1.8166,1.7973,1.805,1266462.0
2015-09-11 10:30:00,4.67,4.68,4.65,4.66,559864.0,1.805,1.8089,1.7973,1.8011,559864.0
2015-09-11 10:40:00,4.65,4.68,4.64,4.67,1346420.0,1.7973,1.8089,1.7934,1.805,1346420.0
2015-09-11 10:50:00,4.67,4.67,4.61,4.61,1135656.0,1.805,1.805,1.7818,1.7818,1135656.0
2015-09-11 11:00:00,4.61,4.62,4.59,4.62,1729765.0,1.7818,1.7857,1.7741,1.7857,1729765.0
2015-09-11 11:10:00,4.62,4.62,4.58,4.59,1014202.0,1.7857,1.7857,1.7702,1.7741,1014202.0
2015-09-11 11:20:00,4.59,4.64,4.58,4.63,1094092.0,1.7741,1.7934,1.7702,1.7895,1094092.0
2015-09-11 11:30:00,4.64,4.65,4.62,4.64,1012787.0,1.7934,1.7973,1.7857,1.7934,1012787.0
2015-09-11 11:40:00,4.63,4.65,4.63,4.63,553810.0,1.7895,1.7973,1.7895,1.7895,553810.0
2015-09-11 11:50:00,4.64,4.64,4.62,4.62,267389.0,1.7934,1.7934,1.7857,1.7857,267389.0
2015-09-11 12:00:00,4.63,4.63,4.59,4.6,1653913.0,1.7895,1.7895,1.7741,1.7779,1653913.0
2015-09-11 12:10:00,4.6,4.6,4.57,4.58,1051723.0,1.7779,1.7779,1.7663,1.7702,1051723.0
2015-09-11 12:20:00,4.58,4.58,4.56,4.57,807013.0,1.7702,1.7702,1.7625,1.7663,807013.0
2015-09-11 12:30:00,4.57,4.59,4.55,4.56,976255.0,1.7663,1.7741,1.7586,1.7625,976255.0
2015-09-11 12:40:00,4.56,4.56,4.55,4.55,792270.0,1.7625,1.7625,1.7586,1.7586,792270.0
2015-09-11 12:50:00,4.56,4.56,4.55,4.55,585631.0,1.7625,1.7625,1.7586,1.7586,585631.0
2015-09-11 13:00:00,4.56,4.57,4.55,4.55,780840.0,1.7625,1.7663,1.7586,1.7586,780840.0
2015-09-11 13:10:00,4.55,4.57,4.55,4.56,479372.0,1.7586,1.7663,1.7586,1.7625,479372.0
2015-09-11 13:20:00,4.56,4.57,4.55,4.56,623286.0,1.7625,1.7663,1.7586,1.7625,623286.0
2015-09-11 13:30:00,4.56,4.57,4.54,4.56,1481017.0,1.7625,1.7663,1.7547,1.7625,1481017.0
2015-09-11 13:40:00,4.56,4.57,4.55,4.56,953758.0,1.7625,1.7663,1.7586,1.7625,953758.0
2015-09-11 13:50:00,4.56,4.57,4.55,4.55,452663.0,1.7625,1.7663,1.7586,1.7586,452663.0
2015-09-11 14:00:00,4.55,4.56,4.53,4.55,1979692.0,1.7586,1.7625,1.7509,1.7586,1979692.0
2015-09-11 14:10:00,4.56,4.56,4.55,4.55,318179.0,1.7625,1.7625,1.7586,1.7586,318179.0
2015-09-11 14:20:00,4.56,4.56,4.54,4.54,990117.0,1.7625,1.7625,1.7547,1.7547,990117.0
2015-09-11 14:30:00,4.54,4.55,4.54,4.54,508264.0,1.7547,1.7586,1.7547,1.7547,508264.0
2015-09-11 14:40:00,4.54,4.55,4.53,4.54,507521.0,1.7547,1.7586,1.7509,1.7547,507521.0
2015-09-11 14:50:00,4.53,4.54,4.52,4.52,694295.0,1.7509,1.7547,1.747,1.747,694295.0
2015-09-11 15:00:00,4.52,4.53,4.52,4.52,754974.0,1.747,1.7509,1.747,1.747,754974.0
2015-09-11 15:10:00,4.53,4.55,4.52,4.54,953950.0,1.7509,1.7586,1.747,1.7547,953950.0
2015-09-11 15:20:00,4.54,4.56,4.54,4.54,2317104.0,1.7547,1.7625,1.7547,1.7547,2317104.0
2015-09-11 15:30:00,4.54,4.55,4.53,4.53,1362200.0,1.7547,1.7586,1.7509,1.7509,1362200.0
2015-09-11 15:40:00,4.53,4.55,4.53,4.54,2324969.0,1.7509,1.7586,1.7509,1.7547,2324969.0
2015-09-11 15:50:00,4.55,4.57,4.54,4.57,3888062.0,1.7586,1.7663,1.7547,1.7663,3888062.0
2015-09-14 09:30:00,4.56,4.57,4.47,4.48,4120298.0,1.7625,1.7663,1.7277,1.7315,4120298.0
2015-09-14 09:40:00,4.47,4.49,4.42,4.42,1416285.0,1.7277,1.7354,1.7084,1.7084,1416285.0
2015-09-14 09:50:00,4.42,4.45,4.38,4.44,2342363.0,1.7084,1.72,1.6929,1.7161,2342363.0
2015-09-14 10:00:00,4.44,4.46,4.42,4.45,1059402.0,1.7161,1.7238,1.7084,1.72,1059402.0
2015-09-14 10:10:00,4.45,4.47,4.44,4.47,1208727.0,1.72,1.7277,1.7161,1.7277,1208727.0
2015-09-14 10:20:00,4.47,4.48,4.42,4.42,1734178.0,1.7277,1.7315,1.7084,1.7084,1734178.0
2015-09-14 10:30:00,4.43,4.47,4.4,4.46,1748639.0,1.7122,1.7277,1.7006,1.7238,1748639.0
2015-09-14 10:40:00,4.47,4.5,4.46,4.5,792109.0,1.7277,1.7393,1.7238,1.7393,792109.0
2015-09-14 10:50:00,4.5,4.52,4.49,4.52,948962.0,1.7393,1.747,1.7354,1.747,948962.0
2015-09-14 11:00:00,4.52,4.55,4.5,4.51,1944651.0,1.747,1.7586,1.7393,1.7431,1944651.0
2015-09-14 11:10:00,4.52,4.52,4.5,4.52,510544.0,1.747,1.747,1.7393,1.747,510544.0
2015-09-14 11:20:00,4.52,4.52,4.5,4.52,412729.0,1.747,1.747,1.7393,1.747,412729.0
2015-09-14 11:30:00,4.52,4.54,4.5,4.52,1095111.0,1.747,1.7547,1.7393,1.747,1095111.0
2015-09-14 11:40:00,4.51,4.55,4.51,4.52,702858.0,1.7431,1.7586,1.7431,1.747,702858.0
2015-09-14 11:50:00,4.52,4.54,4.52,4.54,385147.0,1.747,1.7547,1.747,1.7547,385147.0
2015-09-14 12:00:00,4.54,4.55,4.53,4.53,395996.0,1.7547,1.7586,1.7509,1.7509,395996.0
2015-09-14 12:10:00,4.53,4.55,4.52,4.54,593542.0,1.7509,1.7586,1.747,1.7547,593542.0
2015-09-14 12:20:00,4.54,4.55,4.53,4.54,502170.0,1.7547,1.7586,1.7509,1.7547,502170.0
2015-09-14 12:30:00,4.55,4.55,4.52,4.52,440038.0,1.7586,1.7586,1.747,1.747,440038.0
2015-09-14 12:40:00,4.52,4.53,4.51,4.52,326803.0,1.747,1.7509,1.7431,1.747,326803.0
2015-09-14 12:50:00,4.51,4.53,4.51,4.52,455038.0,1.7431,1.7509,1.7431,1.747,455038.0
2015-09-14 13:00:00,4.52,4.52,4.48,4.5,524134.0,1.747,1.747,1.7315,1.7393,524134.0
2015-09-14 13:10:00,4.5,4.5,4.48,4.5,285809.0,1.7393,1.7393,1.7315,1.7393,285809.0
2015-09-14 13:20:00,4.5,4.5,4.48,4.49,180383.0,1.7393,1.7393,1.7315,1.7354,180383.0
2015-09-14 13:30:00,4.48,4.5,4.48,4.5,256728.0,1.7315,1.7393,1.7315,1.7393,256728.0
2015-09-14 13:40:00,4.5,4.52,4.49,4.52,193978.0,1.7393,1.747,1.7354,1.747,193978.0
2015-09-14 13:50:00,4.52,4.52,4.48,4.5,585479.0,1.747,1.747,1.7315,1.7393,585479.0
2015-09-14 14:00:00,4.5,4.51,4.49,4.51,297070.0,1.7393,1.7431,1.7354,1.7431,297070.0
2015-09-14 14:10:00,4.51,4.51,4.49,4.5,464425.0,1.7431,1.7431,1.7354,1.7393,464425.0
2015-09-14 14:20:00,4.5,4.5,4.47,4.48,868247.0,1.7393,1.7393,1.7277,1.7315,868247.0
2015-09-14 14:30:00,4.47,4.5,4.47,4.5,1021471.0,1.7277,1.7393,1.7277,1.7393,1021471.0
2015-09-14 14:40:00,4.5,4.53,4.48,4.53,786030.0,1.7393,1.7509,1.7315,1.7509,786030.0
2015-09-14 14:50:00,4.53,4.59,4.53,4.58,1385875.0,1.7509,1.7741,1.7509,1.7702,1385875.0
2015-09-14 15:00:00,4.58,4.58,4.56,4.57,399965.0,1.7702,1.7702,1.7625,1.7663,399965.0
2015-09-14 15:10:00,4.57,4.63,4.56,4.63,1727032.0,1.7663,1.7895,1.7625,1.7895,1727032.0
2015-09-14 15:20:00,4.63,4.65,4.62,4.62,1641385.0,1.7895,1.7973,1.7857,1.7857,1641385.0
2015-09-14 15:30:00,4.62,4.66,4.62,4.63,1076695.0,1.7857,1.8011,1.7857,1.7895,1076695.0
2015-09-14 15:40:00,4.62,4.66,4.6,4.62,1948402.0,1.7857,1.8011,1.7779,1.7857,1948402.0
2015-09-14 15:50:00,4.62,4.67,4.61,4.64,3993158.0,1.7857,1.805,1.7818,1.7934,3993158.0
2015-09-15 09:30:00,4.52,4.59,4.51,4.58,1118411.0,1.747,1.7741,1.7431,1.7702,1118411.0
2015-09-15 09:40:00,4.58,4.61,4.56,4.61,842141.0,1.7702,1.7818,1.7625,1.7818,842141.0
2015-09-15 09:50:00,4.61,4.67,4.6,4.66,1156272.0,1.7818,1.805,1.7779,1.8011,1156272.0
2015-09-15 10:00:00,4.66,4.69,4.62,4.66,1350691.0,1.8011,1.8127,1.7857,1.8011,1350691.0
2015-09-15 10:10:00,4.65,4.67,4.6,4.61,1571035.0,1.7973,1.805,1.7779,1.7818,1571035.0
2015-09-15 10:20:00,4.62,4.62,4.56,4.58,1067422.0,1.7857,1.7857,1.7625,1.7702,1067422.0
2015-09-15 10:30:00,4.58,4.6,4.57,4.59,596624.0,1.7702,1.7779,1.7663,1.7741,596624.0
2015-09-15 10:40:00,4.59,4.62,4.58,4.58,835303.0,1.7741,1.7857,1.7702,1.7702,835303.0
2015-09-15 10:50:00,4.58,4.6,4.55,4.55,746964.0,1.7702,1.7779,1.7586,1.7586,746964.0
2015-09-15 11:00:00,4.56,4.58,4.54,4.58,1486076.0,1.7625,1.7702,1.7547,1.7702,1486076.0
2015-09-15 11:10:00,4.57,4.6,4.57,4.59,357011.0,1.7663,1.7779,1.7663,1.7741,357011.0
2015-09-15 11:20:00,4.6,4.61,4.59,4.6,513713.0,1.7779,1.7818,1.7741,1.7779,513713.0
2015-09-15 11:30:00,4.6,4.63,4.59,4.63,628075.0,1.7779,1.7895,1.7741,1.7895,628075.0
2015-09-15 11:40:00,4.63,4.64,4.61,4.61,290670.0,1.7895,1.7934,1.7818,1.7818,290670.0
2015-09-15 11:50:00,4.61,4.62,4.59,4.6,602036.0,1.7818,1.7857,1.7741,1.7779,602036.0
2015-09-15 12:00:00,4.6,4.62,4.59,4.61,746000.0,1.7779,1.7857,1.7741,1.7818,746000.0
2015-09-15 12:10:00,4.61,4.61,4.6,4.6,208898.0,1.7818,1.7818,1.7779,1.7779,208898.0
2015-09-15 12:20:00,4.6,4.61,4.55,4.56,543973.0,1.7779,1.7818,1.7586,1.7625,543973.0
2015-09-15 12:30:00,4.57,4.62,4.56,4.6,1060273.0,1.7663,1.7857,1.7625,1.7779,1060273.0
2015-09-15 12:40:00,4.6,4.61,4.57,4.58,515104.0,1.7779,1.7818,1.7663,1.7702,515104.0
2015-09-15 12:50:00,4.58,4.6,4.57,4.6,654391.0,1.7702,1.7779,1.7663,1.7779,654391.0
2015-09-15 13:00:00,4.6,4.6,4.58,4.59,204527.0,1.7779,1.7779,1.7702,1.7741,204527.0
2015-09-15 13:10:00,4.59,4.61,4.58,4.6,733429.0,1.7741,1.7818,1.7702,1.7779,733429.0
2015-09-15 13:20:00,4.61,4.62,4.6,4.61,577533.0,1.7818,1.7857,1.7779,1.7818,577533.0
2015-09-15 13:30:00,4.61,4.63,4.58,4.58,353400.0,1.7818,1.7895,1.7702,1.7702,353400.0
2015-09-15 13:40:00,4.58,4.6,4.55,4.55,366448.0,1.7702,1.7779,1.7586,1.7586,366448.0
2015-09-15 13:50:00,4.56,4.56,4.52,4.54,638872.0,1.7625,1.7625,1.747,1.7547,638872.0
2015-09-15 14:00:00,4.53,4.55,4.53,4.54,394271.0,1.7509,1.7586,1.7509,1.7547,394271.0
2015-09-15 14:10:00,4.54,4.57,4.54,4.56,500875.0,1.7547,1.7663,1.7547,1.7625,500875.0
2015-09-15 14:20:00,4.56,4.58,4.55,4.58,294641.0,1.7625,1.7702,1.7586,1.7702,294641.0
2015-09-15 14:30:00,4.58,4.59,4.57,4.58,299409.0,1.7702,1.7741,1.7663,1.7702,299409.0
2015-09-15 14:40:00,4.58,4.58,4.55,4.55,471460.0,1.7702,1.7702,1.7586,1.7586,471460.0
2015-09-15 14:50:00,4.56,4.57,4.53,4.54,1197133.0,1.7625,1.7663,1.7509,1.7547,1197133.0
2015-09-15 15:00:00,4.54,4.56,4.52,4.52,984054.0,1.7547,1.7625,1.747,1.747,984054.0
2015-09-15 15:10:00,4.52,4.53,4.49,4.49,1123085.0,1.747,1.7509,1.7354,1.7354,1123085.0
2015-09-15 15:20:00,4.5,4.52,4.49,4.52,2473419.0,1.7393,1.747,1.7354,1.747,2473419.0
2015-09-15 15:30:00,4.52,4.54,4.49,4.5,1833602.0,1.747,1.7547,1.7354,1.7393,1833602.0
2015-09-15 15:40:00,4.5,4.53,4.5,4.53,973308.0,1.7393,1.7509,1.7393,1.7509,973308.0
2015-09-15 15:50:00,4.52,4.54,4.52,4.54,1548425.0,1.747,1.7547,1.747,1.7547,1548425.0
2015-09-16 09:30:00,4.65,4.74,4.63,4.74,2573455.0,1.7973,1.832,1.7895,1.832,2573455.0
2015-09-16 09:40:00,4.74,4.77,4.71,4.73,2234944.0,1.832,1.8436,1.8204,1.8282,2234944.0
2015-09-16 09:50:00,4.73,4.76,4.72,4.75,782513.0,1.8282,1.8398,1.8243,1.8359,782513.0
2015-09-16 10:00:00,4.75,4.76,4.74,4.75,712253.0,1.8359,1.8398,1.832,1.8359,712253.0
2015-09-16 10:10:00,4.76,4.76,4.74,4.75,640065.0,1.8398,1.8398,1.832,1.8359,640065.0
2015-09-16 10:20:00,4.75,4.76,4.74,4.75,749314.0,1.8359,1.8398,1.832,1.8359,749314.0
2015-09-16 10:30:00,4.75,4.76,4.71,4.74,1282398.0,1.8359,1.8398,1.8204,1.832,1282398.0
2015-09-16 10:40:00,4.74,4.77,4.73,4.77,868220.0,1.832,1.8436,1.8282,1.8436,868220.0
2015-09-16 10:50:00,4.77,4.83,4.76,4.81,1863574.0,1.8436,1.8668,1.8398,1.8591,1863574.0
2015-09-16 11:00:00,4.81,4.89,4.81,4.88,1521038.0,1.8591,1.89,1.8591,1.8862,1521038.0
2015-09-16 11:10:00,4.89,4.9,4.86,4.87,1354345.0,1.89,1.8939,1.8784,1.8823,1354345.0
2015-09-16 11:20:00,4.88,4.9,4.87,4.89,1864226.0,1.8862,1.8939,1.8823,1.89,1864226.0
2015-09-16 11:30:00,4.9,4.97,4.88,4.95,3008203.0,1.8939,1.9209,1.8862,1.9132,3008203.0
2015-09-16 11:40:00,4.95,4.97,4.89,4.91,1369622.0,1.9132,1.9209,1.89,1.8977,1369622.0
2015-09-16 11:50:00,4.91,4.93,4.9,4.92,990141.0,1.8977,1.9055,1.8939,1.9016,990141.0
2015-09-16 12:00:00,4.92,4.92,4.86,4.87,915425.0,1.9016,1.9016,1.8784,1.8823,915425.0
2015-09-16 12:10:00,4.87,4.92,4.85,4.92,1087230.0,1.8823,1.9016,1.8746,1.9016,1087230.0
2015-09-16 12:20:00,4.92,4.95,4.91,4.93,843689.0,1.9016,1.9132,1.8977,1.9055,843689.0
2015-09-16 12:30:00,4.92,4.93,4.9,4.91,420085.0,1.9016,1.9055,1.8939,1.8977,420085.0
2015-09-16 12:40:00,4.91,4.91,4.87,4.89,487031.0,1.8977,1.8977,1.8823,1.89,487031.0
2015-09-16 12:50:00,4.89,4.91,4.89,4.91,243893.0,1.89,1.8977,1.89,1.8977,243893.0
2015-09-16 13:00:00,4.91,4.91,4.88,4.89,328157.0,1.8977,1.8977,1.8862,1.89,328157.0
2015-09-16 13:10:00,4.9,4.9,4.87,4.89,255037.0,1.8939,1.8939,1.8823,1.89,255037.0
2015-09-16 13:20:00,4.88,4.9,4.84,4.86,662379.0,1.8862,1.8939,1.8707,1.8784,662379.0
2015-09-16 13:30:00,4.86,4.87,4.84,4.85,770363.0,1.8784,1.8823,1.8707,1.8746,770363.0
2015-09-16 13:40:00,4.85,4.85,4.82,4.85,573756.0,1.8746,1.8746,1.863,1.8746,573756.0
2015-09-16 13:50:00,4.85,4.87,4.84,4.87,321146.0,1.8746,1.8823,1.8707,1.8823,321146.0
2015-09-16 14:00:00,4.87,4.88,4.85,4.85,301748.0,1.8823,1.8862,1.8746,1.8746,301748.0
2015-09-16 14:10:00,4.85,4.87,4.85,4.85,441673.0,1.8746,1.8823,1.8746,1.8746,441673.0
2015-09-16 14:20:00,4.85,4.86,4.84,4.84,383562.0,1.8746,1.8784,1.8707,1.8707,383562.0
2015-09-16 14:30:00,4.84,4.85,4.84,4.84,192260.0,1.8707,1.8746,1.8707,1.8707,192260.0
2015-09-16 14:40:00,4.85,4.86,4.84,4.86,285354.0,1.8746,1.8784,1.8707,1.8784,285354.0
2015-09-16 14:50:00,4.86,4.89,4.85,4.88,508827.0,1.8784,1.89,1.8746,1.8862,508827.0
2015-09-16 15:00:00,4.88,4.91,4.87,4.9,764198.0,1.8862,1.8977,1.8823,1.8939,764198.0
2015-09-16 15:10:00,4.89,4.91,4.89,4.9,330698.0,1.89,1.8977,1.89,1.8939,330698.0
2015-09-16 15:20:00,4.9,4.93,4.9,4.92,743892.0,1.8939,1.9055,1.8939,1.9016,743892.0
2015-09-16 15:30:00,4.92,4.96,4.92,4.95,1118215.0,1.9016,1.9171,1.9016,1.9132,1118215.0
2015-09-16 15:40:00,4.95,4.95,4.91,4.92,1174298.0,1.9132,1.9132,1.8977,1.9016,1174298.0
2015-09-16 15:50:00,4.92,4.94,4.91,4.93,1797432.0,1.9016,1.9093,1.8977,1.9055,1797432.0
2015-09-17 09:30:00,4.82,4.84,4.71,4.74,2278580.0,1.863,1.8707,1.8204,1.832,2278580.0
2015-09-17 09:40:00,4.75,4.84,4.72,4.82,1899547.0,1.8359,1.8707,1.8243,1.863,1899547.0
2015-09-17 09:50:00,4.82,4.83,4.77,4.8,923848.0,1.863,1.8668,1.8436,1.8552,923848.0
2015-09-17 10:00:00,4.8,4.88,4.8,4.84,1011073.0,1.8552,1.8862,1.8552,1.8707,1011073.0
2015-09-17 10:10:00,4.85,4.86,4.77,4.79,1295015.0,1.8746,1.8784,1.8436,1.8514,1295015.0
2015-09-17 10:20:00,4.79,4.84,4.78,4.81,913041.0,1.8514,1.8707,1.8475,1.8591,913041.0
2015-09-17 10:30:00,4.81,4.82,4.78,4.78,807748.0,1.8591,1.863,1.8475,1.8475,807748.0
2015-09-17 10:40:00,4.79,4.81,4.78,4.8,523551.0,1.8514,1.8591,1.8475,1.8552,523551.0
2015-09-17 10:50:00,4.8,4.81,4.76,4.76,669154.0,1.8552,1.8591,1.8398,1.8398,669154.0
2015-09-17 11:00:00,4.77,4.81,4.76,4.81,502656.0,1.8436,1.8591,1.8398,1.8591,502656.0
2015-09-17 11:10:00,4.81,4.83,4.8,4.81,556245.0,1.8591,1.8668,1.8552,1.8591,556245.0
2015-09-17 11:20:00,4.82,4.83,4.78,4.8,622051.0,1.863,1.8668,1.8475,1.8552,622051.0
2015-09-17 11:30:00,4.8,4.8,4.77,4.8,335778.0,1.8552,1.8552,1.8436,1.8552,335778.0
2015-09-17 11:40:00,4.8,4.8,4.77,4.78,420658.0,1.8552,1.8552,1.8436,1.8475,420658.0
2015-09-17 11:50:00,4.78,4.78,4.75,4.76,250165.0,1.8475,1.8475,1.8359,1.8398,250165.0
2015-09-17 12:00:00,4.77,4.79,4.76,4.78,295588.0,1.8436,1.8514,1.8398,1.8475,295588.0
2015-09-17 12:10:00,4.78,4.78,4.77,4.78,188884.0,1.8475,1.8475,1.8436,1.8475,188884.0
2015-09-17 12:20:00,4.78,4.8,4.77,4.78,421195.0,1.8475,1.8552,1.8436,1.8475,421195.0
2015-09-17 12:30:00,4.79,4.79,4.76,4.78,232351.0,1.8514,1.8514,1.8398,1.8475,232351.0
2015-09-17 12:40:00,4.77,4.78,4.76,4.78,132506.0,1.8436,1.8475,1.8398,1.8475,132506.0
2015-09-17 12:50:00,4.78,4.79,4.77,4.79,167894.0,1.8475,1.8514,1.8436,1.8514,167894.0
2015-09-17 13:00:00,4.78,4.81,4.78,4.79,703905.0,1.8475,1.8591,1.8475,1.8514,703905.0
2015-09-17 13:10:00,4.79,4.8,4.77,4.79,361437.0,1.8514,1.8552,1.8436,1.8514,361437.0
2015-09-17 13:20:00,4.79,4.85,4.79,4.85,590492.0,1.8514,1.8746,1.8514,1.8746,590492.0
2015-09-17 13:30:00,4.85,4.85,4.83,4.85,716635.0,1.8746,1.8746,1.8668,1.8746,716635.0
2015-09-17 13:40:00,4.85,4.87,4.84,4.87,314295.0,1.8746,1.8823,1.8707,1.8823,314295.0
2015-09-17 13:50:00,4.87,4.89,4.85,4.88,689095.0,1.8823,1.89,1.8746,1.8862,689095.0
2015-09-17 14:00:00,4.87,4.93,4.79,4.86,1768739.0,1.8823,1.9055,1.8514,1.8784,1768739.0
2015-09-17 14:10:00,4.86,4.94,4.85,4.93,1148660.0,1.8784,1.9093,1.8746,1.9055,1148660.0
2015-09-17 14:20:00,4.93,4.93,4.85,4.86,1431103.0,1.9055,1.9055,1.8746,1.8784,1431103.0
2015-09-17 14:30:00,4.86,4.87,4.83,4.84,1564397.0,1.8784,1.8823,1.8668,1.8707,1564397.0
2015-09-17 14:40:00,4.84,4.98,4.84,4.95,1122080.0,1.8707,1.9248,1.8707,1.9132,1122080.0
2015-09-17 14:50:00,4.96,4.96,4.92,4.92,971947.0,1.9171,1.9171,1.9016,1.9016,971947.0
2015-09-17 15:00:00,4.91,4.92,4.84,4.84,1625421.0,1.8977,1.9016,1.8707,1.8707,1625421.0
2015-09-17 15:10:00,4.84,4.87,4.81,4.83,1118793.0,1.8707,1.8823,1.8591,1.8668,1118793.0
2015-09-17 15:20:00,4.83,4.85,4.79,4.85,1268621.0,1.8668,1.8746,1.8514,1.8746,1268621.0
2015-09-17 15:30:00,4.85,4.88,4.8,4.84,1791449.0,1.8746,1.8862,1.8552,1.8707,1791449.0
2015-09-17 15:40:00,4.84,4.85,4.82,4.83,844921.0,1.8707,1.8746,1.863,1.8668,844921.0
2015-09-17 15:50:00,4.84,4.84,4.8,4.82,1899127.0,1.8707,1.8707,1.8552,1.863,1899127.0
2015-09-18 09:30:00,4.72,4.75,4.59,4.6,3133139.0,1.8243,1.8359,1.7741,1.7779,3133139.0
2015-09-18 09:40:00,4.6,4.61,4.55,4.56,2318109.0,1.7779,1.7818,1.7586,1.7625,2318109.0
2015-09-18 09:50:00,4.56,4.6,4.54,4.58,982928.0,1.7625,1.7779,1.7547,1.7702,982928.0
2015-09-18 10:00:00,4.59,4.64,4.58,4.63,951386.0,1.7741,1.7934,1.7702,1.7895,951386.0
2015-09-18 10:10:00,4.63,4.63,4.57,4.58,612559.0,1.7895,1.7895,1.7663,1.7702,612559.0
2015-09-18 10:20:00,4.58,4.63,4.58,4.61,1149113.0,1.7702,1.7895,1.7702,1.7818,1149113.0
2015-09-18 10:30:00,4.61,4.64,4.58,4.6,1308227.0,1.7818,1.7934,1.7702,1.7779,1308227.0
2015-09-18 10:40:00,4.6,4.62,4.58,4.61,542579.0,1.7779,1.7857,1.7702,1.7818,542579.0
2015-09-18 10:50:00,4.62,4.65,4.61,4.63,619057.0,1.7857,1.7973,1.7818,1.7895,619057.0
2015-09-18 11:00:00,4.63,4.65,4.62,4.63,391931.0,1.7895,1.7973,1.7857,1.7895,391931.0
2015-09-18 11:10:00,4.63,4.63,4.59,4.6,521722.0,1.7895,1.7895,1.7741,1.7779,521722.0
2015-09-18 11:20:00,4.6,4.6,4.57,4.58,257565.0,1.7779,1.7779,1.7663,1.7702,257565.0
2015-09-18 11:30:00,4.58,4.59,4.55,4.57,754202.0,1.7702,1.7741,1.7586,1.7663,754202.0
2015-09-18 11:40:00,4.57,4.62,4.57,4.61,581096.0,1.7663,1.7857,1.7663,1.7818,581096.0
2015-09-18 11:50:00,4.61,4.63,4.6,4.6,520148.0,1.7818,1.7895,1.7779,1.7779,520148.0
2015-09-18 12:00:00,4.61,4.61,4.59,4.61,437781.0,1.7818,1.7818,1.7741,1.7818,437781.0
2015-09-18 12:10:00,4.61,4.61,4.57,4.57,766943.0,1.7818,1.7818,1.7663,1.7663,766943.0
2015-09-18 12:20:00,4.57,4.58,4.55,4.57,876313.0,1.7663,1.7702,1.7586,1.7663,876313.0
2015-09-18 12:30:00,4.57,4.57,4.56,4.57,253708.0,1.7663,1.7663,1.7625,1.7663,253708.0
2015-09-18 12:40:00,4.57,4.57,4.54,4.54,696877.0,1.7663,1.7663,1.7547,1.7547,696877.0
2015-09-18 12:50:00,4.54,4.55,4.53,4.54,783116.0,1.7547,1.7586,1.7509,1.7547,783116.0
2015-09-18 13:00:00,4.54,4.56,4.52,4.54,1038026.0,1.7547,1.7625,1.747,1.7547,1038026.0
2015-09-18 13:10:00,4.54,4.55,4.54,4.54,129100.0,1.7547,1.7586,1.7547,1.7547,129100.0
2015-09-18 13:20:00,4.54,4.55,4.51,4.53,805582.0,1.7547,1.7586,1.7431,1.7509,805582.0
2015-09-18 13:30:00,4.53,4.54,4.51,4.51,488263.0,1.7509,1.7547,1.7431,1.7431,488263.0
2015-09-18 13:40:00,4.52,4.52,4.5,4.52,327322.0,1.747,1.747,1.7393,1.747,327322.0
2015-09-18 13:50:00,4.52,4.52,4.5,4.51,559460.0,1.747,1.747,1.7393,1.7431,559460.0
2015-09-18 14:00:00,4.51,4.52,4.49,4.49,972611.0,1.7431,1.747,1.7354,1.7354,972611.0
2015-09-18 14:10:00,4.49,4.51,4.48,4.5,1117075.0,1.7354,1.7431,1.7315,1.7393,1117075.0
2015-09-18 14:20:00,4.49,4.5,4.47,4.48,897262.0,1.7354,1.7393,1.7277,1.7315,897262.0
2015-09-18 14:30:00,4.48,4.5,4.48,4.49,468691.0,1.7315,1.7393,1.7315,1.7354,468691.0
2015-09-18 14:40:00,4.49,4.49,4.47,4.47,1393380.0,1.7354,1.7354,1.7277,1.7277,1393380.0
2015-09-18 14:50:00,4.47,4.48,4.47,4.48,179618.0,1.7277,1.7315,1.7277,1.7315,179618.0
2015-09-18 15:00:00,4.47,4.48,4.45,4.45,507978.0,1.7277,1.7315,1.72,1.72,507978.0
2015-09-18 15:10:00,4.45,4.46,4.45,4.46,287318.0,1.72,1.7238,1.72,1.7238,287318.0
2015-09-18 15:20:00,4.45,4.46,4.44,4.45,1484855.0,1.72,1.7238,1.7161,1.72,1484855.0
2015-09-18 15:30:00,4.45,4.46,4.44,4.46,554404.0,1.72,1.7238,1.7161,1.7238,554404.0
2015-09-18 15:40:00,4.46,4.47,4.44,4.47,2125754.0,1.7238,1.7277,1.7161,1.7277,2125754.0
2015-09-18 15:50:00,4.47,4.47,4.45,4.46,2720935.0,1.7277,1.7277,1.72,1.7238,2720935.0
2015-09-21 09:30:00,4.49,4.53,4.42,4.46,1765532.0,1.7354,1.7509,1.7084,1.7238,1765532.0
2015-09-21 09:40:00,4.46,4.48,4.44,4.44,733505.0,1.7238,1.7315,1.7161,1.7161,733505.0
2015-09-21 09:50:00,4.44,4.45,4.41,4.42,1127185.0,1.7161,1.72,1.7045,1.7084,1127185.0
2015-09-21 10:00:00,4.42,4.45,4.41,4.42,748913.0,1.7084,1.72,1.7045,1.7084,748913.0
2015-09-21 10:10:00,4.42,4.48,4.42,4.47,494949.0,1.7084,1.7315,1.7084,1.7277,494949.0
2015-09-21 10:20:00,4.47,4.49,4.45,4.49,574919.0,1.7277,1.7354,1.72,1.7354,574919.0
2015-09-21 10:30:00,4.49,4.51,4.48,4.49,632280.0,1.7354,1.7431,1.7315,1.7354,632280.0
2015-09-21 10:40:00,4.5,4.51,4.47,4.47,1024970.0,1.7393,1.7431,1.7277,1.7277,1024970.0
2015-09-21 10:50:00,4.47,4.48,4.46,4.47,524821.0,1.7277,1.7315,1.7238,1.7277,524821.0
2015-09-21 11:00:00,4.47,4.49,4.46,4.46,626489.0,1.7277,1.7354,1.7238,1.7238,626489.0
2015-09-21 11:10:00,4.46,4.47,4.46,4.46,99884.0,1.7238,1.7277,1.7238,1.7238,99884.0
2015-09-21 11:20:00,4.47,4.48,4.46,4.48,504252.0,1.7277,1.7315,1.7238,1.7315,504252.0
2015-09-21 11:30:00,4.48,4.48,4.46,4.47,479005.0,1.7315,1.7315,1.7238,1.7277,479005.0
2015-09-21 11:40:00,4.46,4.47,4.44,4.46,557455.0,1.7238,1.7277,1.7161,1.7238,557455.0
2015-09-21 11:50:00,4.45,4.46,4.45,4.45,298382.0,1.72,1.7238,1.72,1.72,298382.0
2015-09-21 12:00:00,4.45,4.48,4.44,4.48,586680.0,1.72,1.7315,1.7161,1.7315,586680.0
2015-09-21 12:10:00,4.47,4.49,4.47,4.47,616731.0,1.7277,1.7354,1.7277,1.7277,616731.0
2015-09-21 12:20:00,4.47,4.48,4.46,4.46,215980.0,1.7277,1.7315,1.7238,1.7238,215980.0
2015-09-21 12:30:00,4.46,4.47,4.45,4.47,526815.0,1.7238,1.7277,1.72,1.7277,526815.0
2015-09-21 12:40:00,4.46,4.47,4.43,4.43,611080.0,1.7238,1.7277,1.7122,1.7122,611080.0
2015-09-21 12:50:00,4.43,4.44,4.4,4.42,632536.0,1.7122,1.7161,1.7006,1.7084,632536.0
2015-09-21 13:00:00,4.41,4.42,4.41,4.42,182376.0,1.7045,1.7084,1.7045,1.7084,182376.0
2015-09-21 13:10:00,4.41,4.41,4.4,4.4,795888.0,1.7045,1.7045,1.7006,1.7006,795888.0
2015-09-21 13:20:00,4.4,4.41,4.39,4.4,1187571.0,1.7006,1.7045,1.6968,1.7006,1187571.0
2015-09-21 13:30:00,4.4,4.4,4.39,4.4,404247.0,1.7006,1.7006,1.6968,1.7006,404247.0
2015-09-21 13:40:00,4.39,4.4,4.38,4.39,576609.0,1.6968,1.7006,1.6929,1.6968,576609.0
2015-09-21 13:50:00,4.39,4.39,4.34,4.35,987468.0,1.6968,1.6968,1.6774,1.6813,987468.0
2015-09-21 14:00:00,4.35,4.36,4.34,4.36,351591.0,1.6813,1.6852,1.6774,1.6852,351591.0
2015-09-21 14:10:00,4.35,4.37,4.34,4.36,620138.0,1.6813,1.689,1.6774,1.6852,620138.0
2015-09-21 14:20:00,4.36,4.37,4.35,4.36,341942.0,1.6852,1.689,1.6813,1.6852,341942.0
2015-09-21 14:30:00,4.35,4.36,4.34,4.35,1383889.0,1.6813,1.6852,1.6774,1.6813,1383889.0
2015-09-21 14:40:00,4.35,4.35,4.32,4.34,1241434.0,1.6813,1.6813,1.6697,1.6774,1241434.0
2015-09-21 14:50:00,4.33,4.37,4.33,4.37,991659.0,1.6736,1.689,1.6736,1.689,991659.0
2015-09-21 15:00:00,4.37,4.37,4.35,4.36,295768.0,1.689,1.689,1.6813,1.6852,295768.0
2015-09-21 15:10:00,4.35,4.37,4.35,4.36,1129764.0,1.6813,1.689,1.6813,1.6852,1129764.0
2015-09-21 15:20:00,4.36,4.36,4.35,4.36,625941.0,1.6852,1.6852,1.6813,1.6852,625941.0
2015-09-21 15:30:00,4.36,4.36,4.35,4.36,542527.0,1.6852,1.6852,1.6813,1.6852,542527.0
2015-09-21 15:40:00,4.36,4.37,4.35,4.36,1506665.0,1.6852,1.689,1.6813,1.6852,1506665.0
2015-09-21 15:50:00,4.36,4.36,4.34,4.34,1479993.0,1.6852,1.6852,1.6774,1.6774,1479993.0
2015-09-22 09:30:00,4.13,4.14,4.08,4.1,3409644.0,1.5963,1.6001,1.5769,1.5847,3409644.0
2015-09-22 09:40:00,4.1,4.12,4.08,4.12,1579675.0,1.5847,1.5924,1.5769,1.5924,1579675.0
2015-09-22 09:50:00,4.11,4.18,4.11,4.17,2040864.0,1.5885,1.6156,1.5885,1.6117,2040864.0
2015-09-22 10:00:00,4.18,4.21,4.14,4.15,3158919.0,1.6156,1.6272,1.6001,1.604,3158919.0
2015-09-22 10:10:00,4.15,4.16,4.1,4.1,1005940.0,1.604,1.6079,1.5847,1.5847,1005940.0
2015-09-22 10:20:00,4.1,4.11,4.08,4.1,1427762.0,1.5847,1.5885,1.5769,1.5847,1427762.0
2015-09-22 10:30:00,4.09,4.1,4.06,4.06,908694.0,1.5808,1.5847,1.5692,1.5692,908694.0
2015-09-22 10:40:00,4.06,4.08,4.06,4.06,535406.0,1.5692,1.5769,1.5692,1.5692,535406.0
2015-09-22 10:50:00,4.06,4.07,4.02,4.05,1588627.0,1.5692,1.5731,1.5538,1.5654,1588627.0
2015-09-22 11:00:00,4.04,4.06,4.04,4.06,790353.0,1.5615,1.5692,1.5615,1.5692,790353.0
2015-09-22 11:10:00,4.06,4.08,4.05,4.08,638333.0,1.5692,1.5769,1.5654,1.5769,638333.0
2015-09-22 11:20:00,4.08,4.08,4.04,4.04,615293.0,1.5769,1.5769,1.5615,1.5615,615293.0
2015-09-22 11:30:00,4.04,4.07,4.04,4.07,835450.0,1.5615,1.5731,1.5615,1.5731,835450.0
2015-09-22 11:40:00,4.07,4.09,4.06,4.09,810278.0,1.5731,1.5808,1.5692,1.5808,810278.0
2015-09-22 11:50:00,4.08,4.09,4.08,4.08,369563.0,1.5769,1.5808,1.5769,1.5769,369563.0
2015-09-22 12:00:00,4.08,4.1,4.08,4.1,399045.0,1.5769,1.5847,1.5769,1.5847,399045.0
2015-09-22 12:10:00,4.1,4.1,4.09,4.1,264451.0,1.5847,1.5847,1.5808,1.5847,264451.0
2015-09-22 12:20:00,4.1,4.1,4.09,4.1,518690.0,1.5847,1.5847,1.5808,1.5847,518690.0
2015-09-22 12:30:00,4.1,4.1,4.09,4.09,133703.0,1.5847,1.5847,1.5808,1.5808,133703.0
2015-09-22 12:40:00,4.09,4.1,4.08,4.09,765025.0,1.5808,1.5847,1.5769,1.5808,765025.0
2015-09-22 12:50:00,4.09,4.1,4.07,4.07,344012.0,1.5808,1.5847,1.5731,1.5731,344012.0
2015-09-22 13:00:00,4.07,4.08,4.06,4.06,301727.0,1.5731,1.5769,1.5692,1.5692,301727.0
2015-09-22 13:10:00,4.07,4.07,4.06,4.07,368760.0,1.5731,1.5731,1.5692,1.5731,368760.0
2015-09-22 13:20:00,4.07,4.07,4.06,4.06,280272.0,1.5731,1.5731,1.5692,1.5692,280272.0
2015-09-22 13:30:00,4.07,4.09,4.06,4.08,426018.0,1.5731,1.5808,1.5692,1.5769,426018.0
2015-09-22 13:40:00,4.08,4.1,4.07,4.08,728034.0,1.5769,1.5847,1.5731,1.5769,728034.0
2015-09-22 13:50:00,4.08,4.08,4.06,4.08,269679.0,1.5769,1.5769,1.5692,1.5769,269679.0
2015-09-22 14:00:00,4.08,4.1,4.06,4.08,728491.0,1.5769,1.5847,1.5692,1.5769,728491.0
2015-09-22 14:10:00,4.08,4.1,4.08,4.08,502567.0,1.5769,1.5847,1.5769,1.5769,502567.0
2015-09-22 14:20:00,4.08,4.11,4.08,4.09,540717.0,1.5769,1.5885,1.5769,1.5808,540717.0
2015-09-22 14:30:00,4.09,4.1,4.07,4.08,403592.0,1.5808,1.5847,1.5731,1.5769,403592.0
2015-09-22 14:40:00,4.08,4.08,4.07,4.07,160850.0,1.5769,1.5769,1.5731,1.5731,160850.0
2015-09-22 14:50:00,4.08,4.08,4.06,4.07,562525.0,1.5769,1.5769,1.5692,1.5731,562525.0
2015-09-22 15:00:00,4.07,4.11,4.06,4.1,826233.0,1.5731,1.5885,1.5692,1.5847,826233.0
2015-09-22 15:10:00,4.1,4.1,4.08,4.09,424348.0,1.5847,1.5847,1.5769,1.5808,424348.0
2015-09-22 15:20:00,4.09,4.15,4.08,4.15,1266205.0,1.5808,1.604,1.5769,1.604,1266205.0
2015-09-22 15:30:00,4.15,4.17,4.14,4.16,967281.0,1.604,1.6117,1.6001,1.6079,967281.0
2015-09-22 15:40:00,4.16,4.16,4.12,4.12,1107288.0,1.6079,1.6079,1.5924,1.5924,1107288.0
2015-09-22 15:50:00,4.12,4.13,4.1,4.1,1462355.0,1.5924,1.5963,1.5847,1.5847,1462355.0
2015-09-23 09:30:00,4.13,4.19,4.13,4.15,1163281.0,1.5963,1.6195,1.5963,1.604,1163281.0
2015-09-23 09:40:00,4.15,4.16,4.1,4.11,724014.0,1.604,1.6079,1.5847,1.5885,724014.0
2015-09-23 09:50:00,4.12,4.15,4.1,4.15,657183.0,1.5924,1.604,1.5847,1.604,657183.0
2015-09-23 10:00:00,4.14,4.15,4.1,4.11,406636.0,1.6001,1.604,1.5847,1.5885,406636.0
2015-09-23 10:10:00,4.1,4.11,4.06,4.08,650175.0,1.5847,1.5885,1.5692,1.5769,650175.0
2015-09-23 10:20:00,4.07,4.1,4.06,4.07,643906.0,1.5731,1.5847,1.5692,1.5731,643906.0
2015-09-23 10:30:00,4.07,4.15,4.06,4.14,935599.0,1.5731,1.604,1.5692,1.6001,935599.0
2015-09-23 10:40:00,4.15,4.15,4.12,4.13,650731.0,1.604,1.604,1.5924,1.5963,650731.0
2015-09-23 10:50:00,4.13,4.15,4.09,4.11,558629.0,1.5963,1.604,1.5808,1.5885,558629.0
2015-09-23 11:00:00,4.11,4.12,4.08,4.1,424826.0,1.5885,1.5924,1.5769,1.5847,424826.0
2015-09-23 11:10:00,4.1,4.1,4.05,4.08,618727.0,1.5847,1.5847,1.5654,1.5769,618727.0
2015-09-23 11:20:00,4.08,4.09,4.03,4.04,1344039.0,1.5769,1.5808,1.5576,1.5615,1344039.0
2015-09-23 11:30:00,4.04,4.04,4.01,4.02,893856.0,1.5615,1.5615,1.5499,1.5538,893856.0
2015-09-23 11:40:00,4.03,4.05,4.01,4.03,1667237.0,1.5576,1.5654,1.5499,1.5576,1667237.0
2015-09-23 11:50:00,4.03,4.04,4.01,4.03,790901.0,1.5576,1.5615,1.5499,1.5576,790901.0
2015-09-23 12:00:00,4.03,4.03,3.98,3.98,1713703.0,1.5576,1.5576,1.5383,1.5383,1713703.0
2015-09-23 12:10:00,3.99,3.99,3.95,3.96,834311.0,1.5422,1.5422,1.5267,1.5306,834311.0
2015-09-23 12:20:00,3.96,3.97,3.93,3.94,1300213.0,1.5306,1.5344,1.519,1.5228,1300213.0
2015-09-23 12:30:00,3.94,3.95,3.92,3.93,1689236.0,1.5228,1.5267,1.5151,1.519,1689236.0
2015-09-23 12:40:00,3.93,3.93,3.9,3.91,1228727.0,1.519,1.519,1.5074,1.5112,1228727.0
2015-09-23 12:50:00,3.9,3.92,3.89,3.92,1558894.0,1.5074,1.5151,1.5035,1.5151,1558894.0
2015-09-23 13:00:00,3.92,3.92,3.9,3.91,1015856.0,1.5151,1.5151,1.5074,1.5112,1015856.0
2015-09-23 13:10:00,3.91,3.91,3.9,3.91,1176386.0,1.5112,1.5112,1.5074,1.5112,1176386.0
2015-09-23 13:20:00,3.91,3.91,3.89,3.91,965680.0,1.5112,1.5112,1.5035,1.5112,965680.0
2015-09-23 13:30:00,3.91,3.92,3.9,3.92,424588.0,1.5112,1.5151,1.5074,1.5151,424588.0
2015-09-23 13:40:00,3.92,3.97,3.91,3.96,704649.0,1.5151,1.5344,1.5112,1.5306,704649.0
2015-09-23 13:50:00,3.96,4.0,3.95,4.0,2347176.0,1.5306,1.546,1.5267,1.546,2347176.0
2015-09-23 14:00:00,4.0,4.0,3.98,3.99,1852145.0,1.546,1.546,1.5383,1.5422,1852145.0
2015-09-23 14:10:00,3.99,4.01,3.97,3.98,2098478.0,1.5422,1.5499,1.5344,1.5383,2098478.0
2015-09-23 14:20:00,3.98,4.0,3.96,3.99,2176294.0,1.5383,1.546,1.5306,1.5422,2176294.0
2015-09-23 14:30:00,3.98,3.99,3.97,3.99,1224130.0,1.5383,1.5422,1.5344,1.5422,1224130.0
2015-09-23 14:40:00,3.98,4.0,3.97,4.0,774648.0,1.5383,1.546,1.5344,1.546,774648.0
2015-09-23 14:50:00,4.0,4.0,3.98,3.98,317196.0,1.546,1.546,1.5383,1.5383,317196.0
2015-09-23 15:00:00,3.98,4.0,3.97,3.98,785407.0,1.5383,1.546,1.5344,1.5383,785407.0
2015-09-23 15:10:00,3.99,4.01,3.97,4.0,1240882.0,1.5422,1.5499,1.5344,1.546,1240882.0
2015-09-23 15:20:00,4.0,4.01,3.98,4.0,2268670.0,1.546,1.5499,1.5383,1.546,2268670.0
2015-09-23 15:30:00,4.01,4.01,3.99,4.0,1649321.0,1.5499,1.5499,1.5422,1.546,1649321.0
2015-09-23 15:40:00,4.0,4.03,3.99,4.02,3289387.0,1.546,1.5576,1.5422,1.5538,3289387.0
2015-09-23 15:50:00,4.02,4.05,4.01,4.05,4721387.0,1.5538,1.5654,1.5499,1.5654,4721387.0
2015-09-24 09:30:00,3.83,3.89,3.77,3.82,3502893.0,1.4803,1.5035,1.4571,1.4765,3502893.0
2015-09-24 09:40:00,3.82,3.85,3.8,3.81,2166933.0,1.4765,1.4881,1.4687,1.4726,2166933.0
2015-09-24 09:50:00,3.81,3.83,3.78,3.82,1603004.0,1.4726,1.4803,1.461,1.4765,1603004.0
2015-09-24 10:00:00,3.82,3.89,3.81,3.89,1416794.0,1.4765,1.5035,1.4726,1.5035,1416794.0
2015-09-24 10:10:00,3.89,3.91,3.85,3.86,1576896.0,1.5035,1.5112,1.4881,1.4919,1576896.0
2015-09-24 10:20:00,3.87,3.9,3.86,3.89,995058.0,1.4958,1.5074,1.4919,1.5035,995058.0
2015-09-24 10:30:00,3.89,3.94,3.88,3.91,1836522.0,1.5035,1.5228,1.4996,1.5112,1836522.0
2015-09-24 10:40:00,3.9,3.91,3.85,3.86,1178301.0,1.5074,1.5112,1.4881,1.4919,1178301.0
2015-09-24 10:50:00,3.86,3.87,3.83,3.85,1305452.0,1.4919,1.4958,1.4803,1.4881,1305452.0
2015-09-24 11:00:00,3.86,3.88,3.84,3.88,1586093.0,1.4919,1.4996,1.4842,1.4996,1586093.0
2015-09-24 11:10:00,3.88,3.89,3.86,3.88,764401.0,1.4996,1.5035,1.4919,1.4996,764401.0
2015-09-24 11:20:00,3.88,3.9,3.87,3.89,903311.0,1.4996,1.5074,1.4958,1.5035,903311.0
2015-09-24 11:30:00,3.9,3.93,3.88,3.88,899275.0,1.5074,1.519,1.4996,1.4996,899275.0
2015-09-24 11:40:00,3.89,3.9,3.87,3.88,552350.0,1.5035,1.5074,1.4958,1.4996,552350.0
2015-09-24 11:50:00,3.88,3.9,3.86,3.9,572126.0,1.4996,1.5074,1.4919,1.5074,572126.0
2015-09-24 12:00:00,3.9,3.92,3.89,3.92,474471.0,1.5074,1.5151,1.5035,1.5151,474471.0
2015-09-24 12:10:00,3.91,3.95,3.91,3.95,691270.0,1.5112,1.5267,1.5112,1.5267,691270.0
2015-09-24 12:20:00,3.95,4.03,3.94,4.02,970158.0,1.5267,1.5576,1.5228,1.5538,970158.0
2015-09-24 12:30:00,4.02,4.06,4.0,4.05,678469.0,1.5538,1.5692,1.546,1.5654,678469.0
2015-09-24 12:40:00,4.06,4.08,4.01,4.02,1090654.0,1.5692,1.5769,1.5499,1.5538,1090654.0
2015-09-24 12:50:00,4.02,4.03,3.98,3.99,731184.0,1.5538,1.5576,1.5383,1.5422,731184.0
2015-09-24 13:00:00,4.0,4.03,3.98,4.02,523369.0,1.546,1.5576,1.5383,1.5538,523369.0
2015-09-24 13:10:00,4.03,4.06,4.02,4.04,667101.0,1.5576,1.5692,1.5538,1.5615,667101.0
2015-09-24 13:20:00,4.04,4.05,4.02,4.02,452268.0,1.5615,1.5654,1.5538,1.5538,452268.0
2015-09-24 13:30:00,4.03,4.07,4.01,4.02,1013953.0,1.5576,1.5731,1.5499,1.5538,1013953.0
2015-09-24 13:40:00,4.02,4.05,4.0,4.05,1026269.0,1.5538,1.5654,1.546,1.5654,1026269.0
2015-09-24 13:50:00,4.05,4.06,4.01,4.02,719629.0,1.5654,1.5692,1.5499,1.5538,719629.0
2015-09-24 14:00:00,4.02,4.04,4.0,4.04,591854.0,1.5538,1.5615,1.546,1.5615,591854.0
2015-09-24 14:10:00,4.04,4.06,4.02,4.05,502988.0,1.5615,1.5692,1.5538,1.5654,502988.0
2015-09-24 14:20:00,4.06,4.13,4.05,4.13,1711129.0,1.5692,1.5963,1.5654,1.5963,1711129.0
2015-09-24 14:30:00,4.13,4.15,4.09,4.12,1396865.0,1.5963,1.604,1.5808,1.5924,1396865.0
2015-09-24 14:40:00,4.11,4.15,4.09,4.15,1403342.0,1.5885,1.604,1.5808,1.604,1403342.0
2015-09-24 14:50:00,4.14,4.21,4.14,4.2,1904915.0,1.6001,1.6272,1.6001,1.6233,1904915.0
2015-09-24 15:00:00,4.19,4.2,4.14,4.14,944817.0,1.6195,1.6233,1.6001,1.6001,944817.0
2015-09-24 15:10:00,4.14,4.18,4.13,4.15,1220018.0,1.6001,1.6156,1.5963,1.604,1220018.0
2015-09-24 15:20:00,4.15,4.2,4.14,4.19,825674.0,1.604,1.6233,1.6001,1.6195,825674.0
2015-09-24 15:30:00,4.18,4.19,4.14,4.17,1522317.0,1.6156,1.6195,1.6001,1.6117,1522317.0
2015-09-24 15:40:00,4.17,4.19,4.16,4.18,1576166.0,1.6117,1.6195,1.6079,1.6156,1576166.0
2015-09-24 15:50:00,4.17,4.18,4.14,4.15,3701709.0,1.6117,1.6156,1.6001,1.604,3701709.0
2015-09-25 09:30:00,4.22,4.26,4.13,4.16,2733974.0,1.6311,1.6465,1.5963,1.6079,2733974.0
2015-09-25 09:40:00,4.15,4.16,4.09,4.09,1602994.0,1.604,1.6079,1.5808,1.5808,1602994.0
2015-09-25 09:50:00,4.09,4.19,4.08,4.15,2450169.0,1.5808,1.6195,1.5769,1.604,2450169.0
2015-09-25 10:00:00,4.15,4.18,4.13,4.15,1052409.0,1.604,1.6156,1.5963,1.604,1052409.0
2015-09-25 10:10:00,4.15,4.17,4.11,4.13,1071300.0,1.604,1.6117,1.5885,1.5963,1071300.0
2015-09-25 10:20:00,4.13,4.14,4.1,4.1,553796.0,1.5963,1.6001,1.5847,1.5847,553796.0
2015-09-25 10:30:00,4.11,4.12,4.08,4.1,815794.0,1.5885,1.5924,1.5769,1.5847,815794.0
2015-09-25 10:40:00,4.1,4.12,4.09,4.11,667803.0,1.5847,1.5924,1.5808,1.5885,667803.0
2015-09-25 10:50:00,4.11,4.13,4.1,4.13,1248229.0,1.5885,1.5963,1.5847,1.5963,1248229.0
2015-09-25 11:00:00,4.13,4.13,4.09,4.12,1031046.0,1.5963,1.5963,1.5808,1.5924,1031046.0
2015-09-25 11:10:00,4.12,4.13,4.1,4.11,626935.0,1.5924,1.5963,1.5847,1.5885,626935.0
2015-09-25 11:20:00,4.11,4.11,4.08,4.11,633942.0,1.5885,1.5885,1.5769,1.5885,633942.0
2015-09-25 11:30:00,4.11,4.11,4.09,4.1,380879.0,1.5885,1.5885,1.5808,1.5847,380879.0
2015-09-25 11:40:00,4.1,4.13,4.09,4.12,815892.0,1.5847,1.5963,1.5808,1.5924,815892.0
2015-09-25 11:50:00,4.12,4.12,4.1,4.11,567276.0,1.5924,1.5924,1.5847,1.5885,567276.0
2015-09-25 12:00:00,4.1,4.11,4.04,4.05,1752226.0,1.5847,1.5885,1.5615,1.5654,1752226.0
2015-09-25 12:10:00,4.05,4.06,4.01,4.02,711888.0,1.5654,1.5692,1.5499,1.5538,711888.0
2015-09-25 12:20:00,4.02,4.02,4.0,4.01,1105340.0,1.5538,1.5538,1.546,1.5499,1105340.0
2015-09-25 12:30:00,4.0,4.03,4.0,4.03,713018.0,1.546,1.5576,1.546,1.5576,713018.0
2015-09-25 12:40:00,4.03,4.06,4.02,4.05,434726.0,1.5576,1.5692,1.5538,1.5654,434726.0
2015-09-25 12:50:00,4.06,4.06,4.02,4.02,392349.0,1.5692,1.5692,1.5538,1.5538,392349.0
2015-09-25 13:00:00,4.03,4.06,4.02,4.06,522397.0,1.5576,1.5692,1.5538,1.5692,522397.0
2015-09-25 13:10:00,4.06,4.08,4.05,4.08,456233.0,1.5692,1.5769,1.5654,1.5769,456233.0
2015-09-25 13:20:00,4.08,4.08,4.04,4.07,734075.0,1.5769,1.5769,1.5615,1.5731,734075.0
2015-09-25 13:30:00,4.06,4.1,4.06,4.1,479713.0,1.5692,1.5847,1.5692,1.5847,479713.0
2015-09-25 13:40:00,4.1,4.11,4.06,4.08,636319.0,1.5847,1.5885,1.5692,1.5769,636319.0
2015-09-25 13:50:00,4.09,4.12,4.08,4.1,552256.0,1.5808,1.5924,1.5769,1.5847,552256.0
2015-09-25 14:00:00,4.1,4.13,4.1,4.11,593864.0,1.5847,1.5963,1.5847,1.5885,593864.0
2015-09-25 14:10:00,4.11,4.11,4.07,4.08,633625.0,1.5885,1.5885,1.5731,1.5769,633625.0
2015-09-25 14:20:00,4.08,4.09,4.07,4.08,541899.0,1.5769,1.5808,1.5731,1.5769,541899.0
2015-09-25 14:30:00,4.08,4.08,4.05,4.08,852894.0,1.5769,1.5769,1.5654,1.5769,852894.0
2015-09-25 14:40:00,4.08,4.09,4.06,4.09,597155.0,1.5769,1.5808,1.5692,1.5808,597155.0
2015-09-25 14:50:00,4.09,4.12,4.08,4.12,434025.0,1.5808,1.5924,1.5769,1.5924,434025.0
2015-09-25 15:00:00,4.12,4.13,4.11,4.12,943658.0,1.5924,1.5963,1.5885,1.5924,943658.0
2015-09-25 15:10:00,4.12,4.12,4.07,4.08,904857.0,1.5924,1.5924,1.5731,1.5769,904857.0
2015-09-25 15:20:00,4.07,4.1,4.07,4.1,863716.0,1.5731,1.5847,1.5731,1.5847,863716.0
2015-09-25 15:30:00,4.1,4.1,4.09,4.1,601686.0,1.5847,1.5847,1.5808,1.5847,601686.0
2015-09-25 15:40:00,4.1,4.11,4.09,4.09,804839.0,1.5847,1.5885,1.5808,1.5808,804839.0
2015-09-25 15:50:00,4.1,4.1,4.04,4.08,2195323.0,1.5847,1.5847,1.5615,1.5769,2195323.0
2015-09-28 09:30:00,3.96,3.98,3.92,3.93,1241440.0,1.5306,1.5383,1.5151,1.519,1241440.0
2015-09-28 09:40:00,3.94,3.94,3.87,3.88,761968.0,1.5228,1.5228,1.4958,1.4996,761968.0
2015-09-28 09:50:00,3.87,3.89,3.86,3.88,436818.0,1.4958,1.5035,1.4919,1.4996,436818.0
2015-09-28 10:00:00,3.89,3.89,3.84,3.84,682607.0,1.5035,1.5035,1.4842,1.4842,682607.0
2015-09-28 10:10:00,3.84,3.86,3.83,3.84,591202.0,1.4842,1.4919,1.4803,1.4842,591202.0
2015-09-28 10:20:00,3.83,3.86,3.82,3.85,1374238.0,1.4803,1.4919,1.4765,1.4881,1374238.0
2015-09-28 10:30:00,3.85,3.9,3.85,3.9,540797.0,1.4881,1.5074,1.4881,1.5074,540797.0
2015-09-28 10:40:00,3.9,3.9,3.86,3.86,980347.0,1.5074,1.5074,1.4919,1.4919,980347.0
2015-09-28 10:50:00,3.86,3.87,3.82,3.84,805953.0,1.4919,1.4958,1.4765,1.4842,805953.0
2015-09-28 11:00:00,3.83,3.85,3.82,3.85,673207.0,1.4803,1.4881,1.4765,1.4881,673207.0
2015-09-28 11:10:00,3.84,3.88,3.84,3.87,608641.0,1.4842,1.4996,1.4842,1.4958,608641.0
2015-09-28 11:20:00,3.87,3.88,3.85,3.85,358931.0,1.4958,1.4996,1.4881,1.4881,358931.0
2015-09-28 11:30:00,3.85,3.86,3.84,3.85,734992.0,1.4881,1.4919,1.4842,1.4881,734992.0
2015-09-28 11:40:00,3.85,3.87,3.85,3.87,585214.0,1.4881,1.4958,1.4881,1.4958,585214.0
2015-09-28 11:50:00,3.87,3.87,3.82,3.83,647631.0,1.4958,1.4958,1.4765,1.4803,647631.0
2015-09-28 12:00:00,3.82,3.86,3.81,3.85,750790.0,1.4765,1.4919,1.4726,1.4881,750790.0
2015-09-28 12:10:00,3.85,3.86,3.83,3.83,426539.0,1.4881,1.4919,1.4803,1.4803,426539.0
2015-09-28 12:20:00,3.83,3.89,3.83,3.88,1683654.0,1.4803,1.5035,1.4803,1.4996,1683654.0
2015-09-28 12:30:00,3.89,3.89,3.87,3.88,483499.0,1.5035,1.5035,1.4958,1.4996,483499.0
2015-09-28 12:40:00,3.88,3.88,3.85,3.85,397899.0,1.4996,1.4996,1.4881,1.4881,397899.0
2015-09-28 12:50:00,3.85,3.86,3.83,3.85,683312.0,1.4881,1.4919,1.4803,1.4881,683312.0
2015-09-28 13:00:00,3.85,3.86,3.84,3.85,346607.0,1.4881,1.4919,1.4842,1.4881,346607.0
2015-09-28 13:10:00,3.84,3.85,3.83,3.83,339083.0,1.4842,1.4881,1.4803,1.4803,339083.0
2015-09-28 13:20:00,3.83,3.85,3.82,3.84,619845.0,1.4803,1.4881,1.4765,1.4842,619845.0
2015-09-28 13:30:00,3.85,3.85,3.84,3.84,202517.0,1.4881,1.4881,1.4842,1.4842,202517.0
2015-09-28 13:40:00,3.84,3.85,3.83,3.83,232136.0,1.4842,1.4881,1.4803,1.4803,232136.0
2015-09-28 13:50:00,3.83,3.84,3.82,3.84,287519.0,1.4803,1.4842,1.4765,1.4842,287519.0
2015-09-28 14:00:00,3.83,3.84,3.82,3.83,257315.0,1.4803,1.4842,1.4765,1.4803,257315.0
2015-09-28 14:10:00,3.83,3.84,3.81,3.81,439694.0,1.4803,1.4842,1.4726,1.4726,439694.0
2015-09-28 14:20:00,3.81,3.82,3.8,3.81,446686.0,1.4726,1.4765,1.4687,1.4726,446686.0
2015-09-28 14:30:00,3.81,3.83,3.8,3.83,461235.0,1.4726,1.4803,1.4687,1.4803,461235.0
2015-09-28 14:40:00,3.82,3.83,3.81,3.82,357686.0,1.4765,1.4803,1.4726,1.4765,357686.0
2015-09-28 14:50:00,3.82,3.83,3.8,3.8,335386.0,1.4765,1.4803,1.4687,1.4687,335386.0
2015-09-28 15:00:00,3.8,3.81,3.8,3.81,381647.0,1.4687,1.4726,1.4687,1.4726,381647.0
2015-09-28 15:10:00,3.8,3.81,3.79,3.79,658938.0,1.4687,1.4726,1.4649,1.4649,658938.0
2015-09-28 15:20:00,3.79,3.8,3.77,3.77,952746.0,1.4649,1.4687,1.4571,1.4571,952746.0
2015-09-28 15:30:00,3.77,3.79,3.76,3.79,759011.0,1.4571,1.4649,1.4533,1.4649,759011.0
2015-09-28 15:40:00,3.78,3.79,3.75,3.75,1499824.0,1.461,1.4649,1.4494,1.4494,1499824.0
2015-09-28 15:50:00,3.75,3.76,3.72,3.72,2723203.0,1.4494,1.4533,1.4378,1.4378,2723203.0
2015-09-29 09:30:00,3.77,3.82,3.76,3.76,2875994.0,1.4571,1.4765,1.4533,1.4533,2875994.0
2015-09-29 09:40:00,3.76,3.78,3.73,3.75,2284630.0,1.4533,1.461,1.4417,1.4494,2284630.0
2015-09-29 09:50:00,3.74,3.78,3.74,3.78,2356418.0,1.4455,1.461,1.4455,1.461,2356418.0
2015-09-29 10:00:00,3.78,3.81,3.77,3.78,937843.0,1.461,1.4726,1.4571,1.461,937843.0
2015-09-29 10:10:00,3.79,3.84,3.76,3.81,1300975.0,1.4649,1.4842,1.4533,1.4726,1300975.0
2015-09-29 10:20:00,3.81,3.88,3.8,3.87,892404.0,1.4726,1.4996,1.4687,1.4958,892404.0
2015-09-29 10:30:00,3.88,3.95,3.87,3.95,1995110.0,1.4996,1.5267,1.4958,1.5267,1995110.0
2015-09-29 10:40:00,3.95,3.96,3.85,3.85,2682581.0,1.5267,1.5306,1.4881,1.4881,2682581.0
2015-09-29 10:50:00,3.85,3.91,3.85,3.9,1066293.0,1.4881,1.5112,1.4881,1.5074,1066293.0
2015-09-29 11:00:00,3.9,3.93,3.88,3.88,685135.0,1.5074,1.519,1.4996,1.4996,685135.0
2015-09-29 11:10:00,3.88,3.9,3.86,3.88,552098.0,1.4996,1.5074,1.4919,1.4996,552098.0
2015-09-29 11:20:00,3.88,3.9,3.85,3.88,774040.0,1.4996,1.5074,1.4881,1.4996,774040.0
2015-09-29 11:30:00,3.88,3.89,3.85,3.89,299421.0,1.4996,1.5035,1.4881,1.5035,299421.0
2015-09-29 11:40:00,3.89,3.9,3.86,3.87,464808.0,1.5035,1.5074,1.4919,1.4958,464808.0
2015-09-29 11:50:00,3.87,3.88,3.84,3.84,803508.0,1.4958,1.4996,1.4842,1.4842,803508.0
2015-09-29 12:00:00,3.84,3.85,3.81,3.82,986900.0,1.4842,1.4881,1.4726,1.4765,986900.0
2015-09-29 12:10:00,3.82,3.83,3.78,3.83,3209025.0,1.4765,1.4803,1.461,1.4803,3209025.0
2015-09-29 12:20:00,3.83,3.85,3.82,3.85,475635.0,1.4803,1.4881,1.4765,1.4881,475635.0
2015-09-29 12:30:00,3.84,3.87,3.83,3.85,350758.0,1.4842,1.4958,1.4803,1.4881,350758.0
2015-09-29 12:40:00,3.86,3.87,3.84,3.86,271365.0,1.4919,1.4958,1.4842,1.4919,271365.0
2015-09-29 12:50:00,3.86,3.87,3.83,3.83,244560.0,1.4919,1.4958,1.4803,1.4803,244560.0
2015-09-29 13:00:00,3.83,3.85,3.82,3.85,268266.0,1.4803,1.4881,1.4765,1.4881,268266.0
2015-09-29 13:10:00,3.84,3.85,3.84,3.84,165906.0,1.4842,1.4881,1.4842,1.4842,165906.0
2015-09-29 13:20:00,3.85,3.86,3.84,3.85,127970.0,1.4881,1.4919,1.4842,1.4881,127970.0
2015-09-29 13:30:00,3.86,3.9,3.86,3.9,440935.0,1.4919,1.5074,1.4919,1.5074,440935.0
2015-09-29 13:40:00,3.9,3.92,3.88,3.88,328012.0,1.5074,1.5151,1.4996,1.4996,328012.0
2015-09-29 13:50:00,3.88,3.91,3.88,3.91,251489.0,1.4996,1.5112,1.4996,1.5112,251489.0
2015-09-29 14:00:00,3.91,3.91,3.88,3.9,399458.0,1.5112,1.5112,1.4996,1.5074,399458.0
2015-09-29 14:10:00,3.89,3.91,3.88,3.91,377520.0,1.5035,1.5112,1.4996,1.5112,377520.0
2015-09-29 14:20:00,3.91,3.94,3.91,3.94,726116.0,1.5112,1.5228,1.5112,1.5228,726116.0
2015-09-29 14:30:00,3.94,3.94,3.91,3.92,308783.0,1.5228,1.5228,1.5112,1.5151,308783.0
2015-09-29 14:40:00,3.93,3.93,3.9,3.9,618546.0,1.519,1.519,1.5074,1.5074,618546.0
2015-09-29 14:50:00,3.9,3.93,3.89,3.92,850091.0,1.5074,1.519,1.5035,1.5151,850091.0
2015-09-29 15:00:00,3.92,3.93,3.88,3.9,855573.0,1.5151,1.519,1.4996,1.5074,855573.0
2015-09-29 15:10:00,3.89,3.9,3.86,3.87,3454917.0,1.5035,1.5074,1.4919,1.4958,3454917.0
2015-09-29 15:20:00,3.87,3.87,3.83,3.85,758904.0,1.4958,1.4958,1.4803,1.4881,758904.0
2015-09-29 15:30:00,3.85,3.88,3.85,3.87,822192.0,1.4881,1.4996,1.4881,1.4958,822192.0
2015-09-29 15:40:00,3.87,3.87,3.84,3.86,819135.0,1.4958,1.4958,1.4842,1.4919,819135.0
2015-09-29 15:50:00,3.86,3.89,3.85,3.89,1248116.0,1.4919,1.5035,1.4881,1.5035,1248116.0
2015-09-30 09:30:00,4.27,4.27,4.11,4.17,4075273.0,1.6504,1.6504,1.5885,1.6117,4075273.0
2015-09-30 09:40:00,4.17,4.2,4.12,4.19,2957310.0,1.6117,1.6233,1.5924,1.6195,2957310.0
2015-09-30 09:50:00,4.19,4.2,4.17,4.19,1208927.0,1.6195,1.6233,1.6117,1.6195,1208927.0
2015-09-30 10:00:00,4.2,4.23,4.18,4.2,2130472.0,1.6233,1.6349,1.6156,1.6233,2130472.0
2015-09-30 10:10:00,4.2,4.21,4.13,4.15,1591701.0,1.6233,1.6272,1.5963,1.604,1591701.0
2015-09-30 10:20:00,4.15,4.23,4.15,4.21,1444588.0,1.604,1.6349,1.604,1.6272,1444588.0
2015-09-30 10:30:00,4.21,4.21,4.16,4.2,2223328.0,1.6272,1.6272,1.6079,1.6233,2223328.0
2015-09-30 10:40:00,4.2,4.25,4.19,4.23,1671430.0,1.6233,1.6427,1.6195,1.6349,1671430.0
2015-09-30 10:50:00,4.22,4.27,4.22,4.25,1524973.0,1.6311,1.6504,1.6311,1.6427,1524973.0
2015-09-30 11:00:00,4.25,4.27,4.23,4.23,1118734.0,1.6427,1.6504,1.6349,1.6349,1118734.0
2015-09-30 11:10:00,4.23,4.25,4.21,4.21,550547.0,1.6349,1.6427,1.6272,1.6272,550547.0
2015-09-30 11:20:00,4.21,4.22,4.17,4.19,1986942.0,1.6272,1.6311,1.6117,1.6195,1986942.0
2015-09-30 11:30:00,4.19,4.21,4.18,4.21,1422468.0,1.6195,1.6272,1.6156,1.6272,1422468.0
2015-09-30 11:40:00,4.21,4.21,4.17,4.19,1165790.0,1.6272,1.6272,1.6117,1.6195,1165790.0
2015-09-30 11:50:00,4.19,4.21,4.18,4.2,670169.0,1.6195,1.6272,1.6156,1.6233,670169.0
2015-09-30 12:00:00,4.21,4.22,4.17,4.17,1017294.0,1.6272,1.6311,1.6117,1.6117,1017294.0
2015-09-30 12:10:00,4.18,4.2,4.14,4.15,1215046.0,1.6156,1.6233,1.6001,1.604,1215046.0
2015-09-30 12:20:00,4.15,4.2,4.14,4.2,777885.0,1.604,1.6233,1.6001,1.6233,777885.0
2015-09-30 12:30:00,4.2,4.21,4.15,4.2,1152468.0,1.6233,1.6272,1.604,1.6233,1152468.0
2015-09-30 12:40:00,4.21,4.21,4.12,4.14,1738534.0,1.6272,1.6272,1.5924,1.6001,1738534.0
2015-09-30 12:50:00,4.14,4.19,4.12,4.17,1171278.0,1.6001,1.6195,1.5924,1.6117,1171278.0
2015-09-30 13:00:00,4.17,4.19,4.16,4.19,1035077.0,1.6117,1.6195,1.6079,1.6195,1035077.0
2015-09-30 13:10:00,4.19,4.2,4.17,4.2,865411.0,1.6195,1.6233,1.6117,1.6233,865411.0
2015-09-30 13:20:00,4.2,4.2,4.15,4.17,783322.0,1.6233,1.6233,1.604,1.6117,783322.0
2015-09-30 13:30:00,4.17,4.2,4.16,4.18,947706.0,1.6117,1.6233,1.6079,1.6156,947706.0
2015-09-30 13:40:00,4.18,4.22,4.18,4.2,1059066.0,1.6156,1.6311,1.6156,1.6233,1059066.0
2015-09-30 13:50:00,4.21,4.22,4.19,4.2,1063712.0,1.6272,1.6311,1.6195,1.6233,1063712.0
2015-09-30 14:00:00,4.2,4.21,4.19,4.2,661749.0,1.6233,1.6272,1.6195,1.6233,661749.0
2015-09-30 14:10:00,4.19,4.21,4.15,4.21,801888.0,1.6195,1.6272,1.604,1.6272,801888.0
2015-09-30 14:20:00,4.21,4.22,4.19,4.22,924199.0,1.6272,1.6311,1.6195,1.6311,924199.0
2015-09-30 14:30:00,4.22,4.24,4.2,4.24,932372.0,1.6311,1.6388,1.6233,1.6388,932372.0
2015-09-30 14:40:00,4.24,4.25,4.22,4.25,910588.0,1.6388,1.6427,1.6311,1.6427,910588.0
2015-09-30 14:50:00,4.25,4.3,4.24,4.29,1342883.0,1.6427,1.662,1.6388,1.6581,1342883.0
2015-09-30 15:00:00,4.29,4.3,4.26,4.27,1456096.0,1.6581,1.662,1.6465,1.6504,1456096.0
2015-09-30 15:10:00,4.28,4.3,4.26,4.29,958764.0,1.6542,1.662,1.6465,1.6581,958764.0
2015-09-30 15:20:00,4.29,4.31,4.27,4.27,1227341.0,1.6581,1.6658,1.6504,1.6504,1227341.0
2015-09-30 15:30:00,4.28,4.32,4.27,4.31,1211205.0,1.6542,1.6697,1.6504,1.6658,1211205.0
2015-09-30 15:40:00,4.31,4.33,4.3,4.3,1190969.0,1.6658,1.6736,1.662,1.662,1190969.0
2015-09-30 15:50:00,4.31,4.35,4.3,4.35,3285871.0,1.6658,1.6813,1.662,1.6813,3285871.0
2015-10-01 09:30:00,4.37,4.46,4.35,4.37,2414911.0,1.689,1.7238,1.6813,1.689,2414911.0
2015-10-01 09:40:00,4.37,4.4,4.33,4.4,1993639.0,1.689,1.7006,1.6736,1.7006,1993639.0
2015-10-01 09:50:00,4.4,4.43,4.36,4.38,947021.0,1.7006,1.7122,1.6852,1.6929,947021.0
2015-10-01 10:00:00,4.38,4.39,4.31,4.36,1839375.0,1.6929,1.6968,1.6658,1.6852,1839375.0
2015-10-01 10:10:00,4.36,4.38,4.34,4.36,1313841.0,1.6852,1.6929,1.6774,1.6852,1313841.0
2015-10-01 10:20:00,4.37,4.42,4.36,4.37,1645078.0,1.689,1.7084,1.6852,1.689,1645078.0
2015-10-01 10:30:00,4.38,4.41,4.35,4.4,1300601.0,1.6929,1.7045,1.6813,1.7006,1300601.0
2015-10-01 10:40:00,4.4,4.41,4.35,4.39,1616031.0,1.7006,1.7045,1.6813,1.6968,1616031.0
2015-10-01 10:50:00,4.38,4.39,4.33,4.34,1102725.0,1.6929,1.6968,1.6736,1.6774,1102725.0
2015-10-01 11:00:00,4.34,4.34,4.29,4.3,914709.0,1.6774,1.6774,1.6581,1.662,914709.0
2015-10-01 11:10:00,4.31,4.31,4.26,4.27,746802.0,1.6658,1.6658,1.6465,1.6504,746802.0
2015-10-01 11:20:00,4.28,4.28,4.24,4.28,1102681.0,1.6542,1.6542,1.6388,1.6542,1102681.0
2015-10-01 11:30:00,4.28,4.28,4.23,4.23,340353.0,1.6542,1.6542,1.6349,1.6349,340353.0
2015-10-01 11:40:00,4.23,4.25,4.2,4.21,757399.0,1.6349,1.6427,1.6233,1.6272,757399.0
2015-10-01 11:50:00,4.21,4.21,4.15,4.16,871898.0,1.6272,1.6272,1.604,1.6079,871898.0
2015-10-01 12:00:00,4.15,4.19,4.14,4.16,531984.0,1.604,1.6195,1.6001,1.6079,531984.0
2015-10-01 12:10:00,4.16,4.17,4.12,4.17,660622.0,1.6079,1.6117,1.5924,1.6117,660622.0
2015-10-01 12:20:00,4.17,4.21,4.16,4.21,417979.0,1.6117,1.6272,1.6079,1.6272,417979.0
2015-10-01 12:30:00,4.21,4.22,4.19,4.19,357912.0,1.6272,1.6311,1.6195,1.6195,357912.0
2015-10-01 12:40:00,4.2,4.23,4.17,4.19,530403.0,1.6233,1.6349,1.6117,1.6195,530403.0
2015-10-01 12:50:00,4.18,4.23,4.16,4.22,739233.0,1.6156,1.6349,1.6079,1.6311,739233.0
2015-10-01 13:00:00,4.21,4.22,4.18,4.2,492933.0,1.6272,1.6311,1.6156,1.6233,492933.0
2015-10-01 13:10:00,4.2,4.22,4.18,4.21,279659.0,1.6233,1.6311,1.6156,1.6272,279659.0
2015-10-01 13:20:00,4.21,4.22,4.18,4.19,410202.0,1.6272,1.6311,1.6156,1.6195,410202.0
2015-10-01 13:30:00,4.18,4.23,4.18,4.19,454045.0,1.6156,1.6349,1.6156,1.6195,454045.0
2015-10-01 13:40:00,4.19,4.22,4.19,4.22,149034.0,1.6195,1.6311,1.6195,1.6311,149034.0
2015-10-01 13:50:00,4.22,4.24,4.2,4.22,577113.0,1.6311,1.6388,1.6233,1.6311,577113.0
2015-10-01 14:00:00,4.22,4.24,4.19,4.24,670480.0,1.6311,1.6388,1.6195,1.6388,670480.0
2015-10-01 14:10:00,4.24,4.26,4.22,4.25,557813.0,1.6388,1.6465,1.6311,1.6427,557813.0
2015-10-01 14:20:00,4.24,4.25,4.21,4.22,463357.0,1.6388,1.6427,1.6272,1.6311,463357.0
2015-10-01 14:30:00,4.23,4.23,4.21,4.22,360525.0,1.6349,1.6349,1.6272,1.6311,360525.0
2015-10-01 14:40:00,4.23,4.25,4.22,4.24,354668.0,1.6349,1.6427,1.6311,1.6388,354668.0
2015-10-01 14:50:00,4.24,4.25,4.23,4.24,483155.0,1.6388,1.6427,1.6349,1.6388,483155.0
2015-10-01 15:00:00,4.24,4.26,4.22,4.24,585353.0,1.6388,1.6465,1.6311,1.6388,585353.0
2015-10-01 15:10:00,4.24,4.25,4.22,4.25,340550.0,1.6388,1.6427,1.6311,1.6427,340550.0
2015-10-01 15:20:00,4.24,4.26,4.23,4.25,496000.0,1.6388,1.6465,1.6349,1.6427,496000.0
2015-10-01 15:30:00,4.24,4.25,4.22,4.23,707971.0,1.6388,1.6427,1.6311,1.6349,707971.0
2015-10-01 15:40:00,4.22,4.23,4.2,4.21,1197133.0,1.6311,1.6349,1.6233,1.6272,1197133.0
2015-10-01 15:50:00,4.21,4.22,4.17,4.18,2558033.0,1.6272,1.6311,1.6117,1.6156,2558033.0
2015-10-02 09:30:00,4.14,4.2,4.11,4.17,1685384.0,1.6001,1.6233,1.5885,1.6117,1685384.0
2015-10-02 09:40:00,4.17,4.23,4.15,4.21,1173825.0,1.6117,1.6349,1.604,1.6272,1173825.0
2015-10-02 09:50:00,4.2,4.22,4.17,4.21,1157575.0,1.6233,1.6311,1.6117,1.6272,1157575.0
2015-10-02 10:00:00,4.21,4.22,4.17,4.18,939844.0,1.6272,1.6311,1.6117,1.6156,939844.0
2015-10-02 10:10:00,4.19,4.21,4.17,4.21,658567.0,1.6195,1.6272,1.6117,1.6272,658567.0
2015-10-02 10:20:00,4.21,4.26,4.2,4.25,658217.0,1.6272,1.6465,1.6233,1.6427,658217.0
2015-10-02 10:30:00,4.24,4.25,4.22,4.24,284760.0,1.6388,1.6427,1.6311,1.6388,284760.0
2015-10-02 10:40:00,4.25,4.3,4.24,4.29,932865.0,1.6427,1.662,1.6388,1.6581,932865.0
2015-10-02 10:50:00,4.29,4.34,4.28,4.34,766750.0,1.6581,1.6774,1.6542,1.6774,766750.0
2015-10-02 11:00:00,4.33,4.41,4.32,4.4,942594.0,1.6736,1.7045,1.6697,1.7006,942594.0
2015-10-02 11:10:00,4.39,4.43,4.37,4.39,2138284.0,1.6968,1.7122,1.689,1.6968,2138284.0
2015-10-02 11:20:00,4.39,4.41,4.36,4.38,576930.0,1.6968,1.7045,1.6852,1.6929,576930.0
2015-10-02 11:30:00,4.38,4.45,4.38,4.43,987030.0,1.6929,1.72,1.6929,1.7122,987030.0
2015-10-02 11:40:00,4.42,4.45,4.41,4.41,576187.0,1.7084,1.72,1.7045,1.7045,576187.0
2015-10-02 11:50:00,4.42,4.43,4.4,4.42,333293.0,1.7084,1.7122,1.7006,1.7084,333293.0
2015-10-02 12:00:00,4.42,4.45,4.42,4.45,388382.0,1.7084,1.72,1.7084,1.72,388382.0
2015-10-02 12:10:00,4.45,4.51,4.44,4.5,1417062.0,1.72,1.7431,1.7161,1.7393,1417062.0
2015-10-02 12:20:00,4.5,4.5,4.44,4.46,567836.0,1.7393,1.7393,1.7161,1.7238,567836.0
2015-10-02 12:30:00,4.46,4.47,4.4,4.4,883828.0,1.7238,1.7277,1.7006,1.7006,883828.0
2015-10-02 12:40:00,4.41,4.47,4.4,4.46,700992.0,1.7045,1.7277,1.7006,1.7238,700992.0
2015-10-02 12:50:00,4.46,4.47,4.45,4.46,315120.0,1.7238,1.7277,1.72,1.7238,315120.0
2015-10-02 13:00:00,4.46,4.53,4.45,4.51,1121220.0,1.7238,1.7509,1.72,1.7431,1121220.0
2015-10-02 13:10:00,4.52,4.55,4.51,4.52,927544.0,1.747,1.7586,1.7431,1.747,927544.0
2015-10-02 13:20:00,4.52,4.53,4.49,4.5,745882.0,1.747,1.7509,1.7354,1.7393,745882.0
2015-10-02 13:30:00,4.5,4.52,4.5,4.5,378147.0,1.7393,1.747,1.7393,1.7393,378147.0
2015-10-02 13:40:00,4.5,4.54,4.5,4.54,710208.0,1.7393,1.7547,1.7393,1.7547,710208.0
2015-10-02 13:50:00,4.54,4.54,4.5,4.51,537166.0,1.7547,1.7547,1.7393,1.7431,537166.0
2015-10-02 14:00:00,4.5,4.55,4.5,4.55,474278.0,1.7393,1.7586,1.7393,1.7586,474278.0
2015-10-02 14:10:00,4.54,4.57,4.52,4.57,794407.0,1.7547,1.7663,1.747,1.7663,794407.0
2015-10-02 14:20:00,4.57,4.59,4.56,4.56,1560679.0,1.7663,1.7741,1.7625,1.7625,1560679.0
2015-10-02 14:30:00,4.56,4.61,4.56,4.58,1079059.0,1.7625,1.7818,1.7625,1.7702,1079059.0
2015-10-02 14:40:00,4.58,4.59,4.56,4.56,1099482.0,1.7702,1.7741,1.7625,1.7625,1099482.0
2015-10-02 14:50:00,4.56,4.59,4.56,4.59,316925.0,1.7625,1.7741,1.7625,1.7741,316925.0
2015-10-02 15:00:00,4.59,4.63,4.58,4.6,1631213.0,1.7741,1.7895,1.7702,1.7779,1631213.0
2015-10-02 15:10:00,4.61,4.64,4.59,4.63,2097306.0,1.7818,1.7934,1.7741,1.7895,2097306.0
2015-10-02 15:20:00,4.63,4.68,4.63,4.68,1375779.0,1.7895,1.8089,1.7895,1.8089,1375779.0
2015-10-02 15:30:00,4.67,4.74,4.67,4.7,1752431.0,1.805,1.832,1.805,1.8166,1752431.0
2015-10-02 15:40:00,4.7,4.7,4.61,4.62,3998841.0,1.8166,1.8166,1.7818,1.7857,3998841.0
2015-10-02 15:50:00,4.62,4.65,4.6,4.64,4540463.0,1.7857,1.7973,1.7779,1.7934,4540463.0
2015-10-05 09:30:00,4.78,4.92,4.78,4.92,4335881.0,1.8475,1.9016,1.8475,1.9016,4335881.0
2015-10-05 09:40:00,4.91,4.97,4.91,4.94,2740494.0,1.8977,1.9209,1.8977,1.9093,2740494.0
2015-10-05 09:50:00,4.95,4.95,4.83,4.84,2377795.0,1.9132,1.9132,1.8668,1.8707,2377795.0
2015-10-05 10:00:00,4.84,4.87,4.79,4.85,1850802.0,1.8707,1.8823,1.8514,1.8746,1850802.0
2015-10-05 10:10:00,4.85,4.9,4.81,4.82,1074439.0,1.8746,1.8939,1.8591,1.863,1074439.0
2015-10-05 10:20:00,4.81,4.83,4.75,4.81,1424689.0,1.8591,1.8668,1.8359,1.8591,1424689.0
2015-10-05 10:30:00,4.81,4.86,4.8,4.83,798131.0,1.8591,1.8784,1.8552,1.8668,798131.0
2015-10-05 10:40:00,4.83,4.85,4.74,4.75,1082159.0,1.8668,1.8746,1.832,1.8359,1082159.0
2015-10-05 10:50:00,4.76,4.84,4.75,4.83,596868.0,1.8398,1.8707,1.8359,1.8668,596868.0
2015-10-05 11:00:00,4.84,4.86,4.82,4.84,1056308.0,1.8707,1.8784,1.863,1.8707,1056308.0
2015-10-05 11:10:00,4.83,4.84,4.79,4.83,721170.0,1.8668,1.8707,1.8514,1.8668,721170.0
2015-10-05 11:20:00,4.83,4.86,4.82,4.85,639735.0,1.8668,1.8784,1.863,1.8746,639735.0
2015-10-05 11:30:00,4.85,4.87,4.82,4.85,548106.0,1.8746,1.8823,1.863,1.8746,548106.0
2015-10-05 11:40:00,4.85,4.85,4.81,4.83,711107.0,1.8746,1.8746,1.8591,1.8668,711107.0
2015-10-05 11:50:00,4.83,4.84,4.77,4.83,1137850.0,1.8668,1.8707,1.8436,1.8668,1137850.0
2015-10-05 12:00:00,4.83,4.83,4.77,4.81,697369.0,1.8668,1.8668,1.8436,1.8591,697369.0
2015-10-05 12:10:00,4.81,4.82,4.79,4.81,544317.0,1.8591,1.863,1.8514,1.8591,544317.0
2015-10-05 12:20:00,4.81,4.82,4.77,4.79,765290.0,1.8591,1.863,1.8436,1.8514,765290.0
2015-10-05 12:30:00,4.79,4.81,4.78,4.8,327327.0,1.8514,1.8591,1.8475,1.8552,327327.0
2015-10-05 12:40:00,4.8,4.83,4.78,4.82,608216.0,1.8552,1.8668,1.8475,1.863,608216.0
2015-10-05 12:50:00,4.82,4.82,4.79,4.79,427031.0,1.863,1.863,1.8514,1.8514,427031.0
2015-10-05 13:00:00,4.8,4.81,4.76,4.79,481038.0,1.8552,1.8591,1.8398,1.8514,481038.0
2015-10-05 13:10:00,4.8,4.8,4.77,4.79,227340.0,1.8552,1.8552,1.8436,1.8514,227340.0
2015-10-05 13:20:00,4.79,4.79,4.76,4.79,266963.0,1.8514,1.8514,1.8398,1.8514,266963.0
2015-10-05 13:30:00,4.78,4.8,4.78,4.79,394421.0,1.8475,1.8552,1.8475,1.8514,394421.0
2015-10-05 13:40:00,4.79,4.81,4.77,4.8,564527.0,1.8514,1.8591,1.8436,1.8552,564527.0
2015-10-05 13:50:00,4.8,4.81,4.75,4.76,1128554.0,1.8552,1.8591,1.8359,1.8398,1128554.0
2015-10-05 14:00:00,4.75,4.76,4.71,4.74,1224518.0,1.8359,1.8398,1.8204,1.832,1224518.0
2015-10-05 14:10:00,4.74,4.77,4.72,4.77,741816.0,1.832,1.8436,1.8243,1.8436,741816.0
2015-10-05 14:20:00,4.76,4.8,4.75,4.8,711692.0,1.8398,1.8552,1.8359,1.8552,711692.0
2015-10-05 14:30:00,4.8,4.81,4.79,4.81,481871.0,1.8552,1.8591,1.8514,1.8591,481871.0
2015-10-05 14:40:00,4.81,4.85,4.8,4.84,1106282.0,1.8591,1.8746,1.8552,1.8707,1106282.0
2015-10-05 14:50:00,4.83,4.85,4.81,4.83,957133.0,1.8668,1.8746,1.8591,1.8668,957133.0
2015-10-05 15:00:00,4.83,4.87,4.83,4.87,912271.0,1.8668,1.8823,1.8668,1.8823,912271.0
2015-10-05 15:10:00,4.87,4.88,4.83,4.83,952966.0,1.8823,1.8862,1.8668,1.8668,952966.0
2015-10-05 15:20:00,4.83,4.86,4.83,4.86,673469.0,1.8668,1.8784,1.8668,1.8784,673469.0
2015-10-05 15:30:00,4.86,4.87,4.83,4.86,950273.0,1.8784,1.8823,1.8668,1.8784,950273.0
2015-10-05 15:40:00,4.86,4.86,4.84,4.86,1001083.0,1.8784,1.8784,1.8707,1.8784,1001083.0
2015-10-05 15:50:00,4.86,4.89,4.83,4.88,2941789.0,1.8784,1.89,1.8668,1.8862,2941789.0
2015-10-06 09:30:00,4.96,5.05,4.91,5.03,2441262.0,1.9171,1.9519,1.8977,1.9441,2441262.0
2015-10-06 09:40:00,5.03,5.08,5.0,5.03,2148983.0,1.9441,1.9635,1.9325,1.9441,2148983.0
2015-10-06 09:50:00,5.03,5.08,5.02,5.06,1297841.0,1.9441,1.9635,1.9403,1.9557,1297841.0
2015-10-06 10:00:00,5.06,5.1,5.04,5.06,1315613.0,1.9557,1.9712,1.948,1.9557,1315613.0
2015-10-06 10:10:00,5.06,5.09,5.04,5.05,1063542.0,1.9557,1.9673,1.948,1.9519,1063542.0
2015-10-06 10:20:00,5.05,5.06,4.99,4.99,1079752.0,1.9519,1.9557,1.9287,1.9287,1079752.0
2015-10-06 10:30:00,5.0,5.05,4.98,5.05,1927680.0,1.9325,1.9519,1.9248,1.9519,1927680.0
2015-10-06 10:40:00,5.04,5.08,5.03,5.05,732669.0,1.948,1.9635,1.9441,1.9519,732669.0
2015-10-06 10:50:00,5.06,5.08,5.04,5.04,662417.0,1.9557,1.9635,1.948,1.948,662417.0
2015-10-06 11:00:00,5.04,5.14,5.04,5.13,1113677.0,1.948,1.9866,1.948,1.9828,1113677.0
2015-10-06 11:10:00,5.13,5.15,5.11,5.15,655556.0,1.9828,1.9905,1.975,1.9905,655556.0
2015-10-06 11:20:00,5.14,5.22,5.14,5.21,1989512.0,1.9866,2.0176,1.9866,2.0137,1989512.0
2015-10-06 11:30:00,5.21,5.24,5.2,5.21,1746441.0,2.0137,2.0253,2.0098,2.0137,1746441.0
2015-10-06 11:40:00,5.21,5.23,5.16,5.21,1246647.0,2.0137,2.0214,1.9944,2.0137,1246647.0
2015-10-06 11:50:00,5.22,5.24,5.18,5.18,1089909.0,2.0176,2.0253,2.0021,2.0021,1089909.0
2015-10-06 12:00:00,5.19,5.27,5.19,5.25,883345.0,2.006,2.0369,2.006,2.0292,883345.0
2015-10-06 12:10:00,5.25,5.26,5.22,5.23,854023.0,2.0292,2.033,2.0176,2.0214,854023.0
2015-10-06 12:20:00,5.23,5.24,5.19,5.23,1274914.0,2.0214,2.0253,2.006,2.0214,1274914.0
2015-10-06 12:30:00,5.23,5.24,5.19,5.21,852894.0,2.0214,2.0253,2.006,2.0137,852894.0
2015-10-06 12:40:00,5.21,5.22,5.18,5.2,633147.0,2.0137,2.0176,2.0021,2.0098,633147.0
2015-10-06 12:50:00,5.19,5.2,5.16,5.18,613200.0,2.006,2.0098,1.9944,2.0021,613200.0
2015-10-06 13:00:00,5.19,5.22,5.18,5.2,626823.0,2.006,2.0176,2.0021,2.0098,626823.0
2015-10-06 13:10:00,5.21,5.21,5.17,5.2,580195.0,2.0137,2.0137,1.9982,2.0098,580195.0
2015-10-06 13:20:00,5.2,5.21,5.19,5.2,714757.0,2.0098,2.0137,2.006,2.0098,714757.0
2015-10-06 13:30:00,5.2,5.2,5.12,5.14,1516772.0,2.0098,2.0098,1.9789,1.9866,1516772.0
2015-10-06 13:40:00,5.14,5.14,5.07,5.12,1433516.0,1.9866,1.9866,1.9596,1.9789,1433516.0
2015-10-06 13:50:00,5.12,5.15,5.11,5.12,343727.0,1.9789,1.9905,1.975,1.9789,343727.0
2015-10-06 14:00:00,5.12,5.13,5.08,5.11,759963.0,1.9789,1.9828,1.9635,1.975,759963.0
2015-10-06 14:10:00,5.11,5.16,5.1,5.15,436995.0,1.975,1.9944,1.9712,1.9905,436995.0
2015-10-06 14:20:00,5.15,5.15,5.12,5.14,688772.0,1.9905,1.9905,1.9789,1.9866,688772.0
2015-10-06 14:30:00,5.14,5.15,5.1,5.11,320058.0,1.9866,1.9905,1.9712,1.975,320058.0
2015-10-06 14:40:00,5.11,5.13,5.1,5.13,498433.0,1.975,1.9828,1.9712,1.9828,498433.0
2015-10-06 14:50:00,5.12,5.13,5.1,5.13,498468.0,1.9789,1.9828,1.9712,1.9828,498468.0
2015-10-06 15:00:00,5.12,5.17,5.12,5.17,326806.0,1.9789,1.9982,1.9789,1.9982,326806.0
2015-10-06 15:10:00,5.17,5.19,5.15,5.17,1111594.0,1.9982,2.006,1.9905,1.9982,1111594.0
2015-10-06 15:20:00,5.17,5.2,5.14,5.19,1146581.0,1.9982,2.0098,1.9866,2.006,1146581.0
2015-10-06 15:30:00,5.2,5.2,5.16,5.19,677703.0,2.0098,2.0098,1.9944,2.006,677703.0
2015-10-06 15:40:00,5.19,5.2,5.15,5.16,1288342.0,2.006,2.0098,1.9905,1.9944,1288342.0
2015-10-06 15:50:00,5.15,5.17,5.15,5.16,1966373.0,1.9905,1.9982,1.9905,1.9944,1966373.0
2015-10-07 09:30:00,5.47,5.64,5.45,5.56,6552126.0,2.1142,2.1799,2.1065,2.149,6552126.0
2015-10-07 09:40:00,5.57,5.63,5.55,5.62,3941735.0,2.1528,2.176,2.1451,2.1722,3941735.0
2015-10-07 09:50:00,5.61,5.65,5.55,5.62,4202609.0,2.1683,2.1838,2.1451,2.1722,4202609.0
2015-10-07 10:00:00,5.63,5.7,5.62,5.69,2985247.0,2.176,2.2031,2.1722,2.1992,2985247.0
2015-10-07 10:10:00,5.69,5.77,5.66,5.75,3634956.0,2.1992,2.2301,2.1876,2.2224,3634956.0
2015-10-07 10:20:00,5.76,5.79,5.74,5.79,2452851.0,2.2263,2.2379,2.2185,2.2379,2452851.0
2015-10-07 10:30:00,5.79,5.79,5.64,5.7,3306202.0,2.2379,2.2379,2.1799,2.2031,3306202.0
2015-10-07 10:40:00,5.7,5.7,5.57,5.58,2595552.0,2.2031,2.2031,2.1528,2.1567,2595552.0
2015-10-07 10:50:00,5.58,5.65,5.56,5.58,2159178.0,2.1567,2.1838,2.149,2.1567,2159178.0
2015-10-07 11:00:00,5.58,5.59,5.43,5.44,2780521.0,2.1567,2.1606,2.0987,2.1026,2780521.0
2015-10-07 11:10:00,5.44,5.47,5.39,5.46,2592615.0,2.1026,2.1142,2.0833,2.1103,2592615.0
2015-10-07 11:20:00,5.46,5.47,5.33,5.35,2171029.0,2.1103,2.1142,2.0601,2.0678,2171029.0
2015-10-07 11:30:00,5.35,5.45,5.32,5.42,1546034.0,2.0678,2.1065,2.0562,2.0949,1546034.0
2015-10-07 11:40:00,5.42,5.42,5.35,5.37,1058211.0,2.0949,2.0949,2.0678,2.0755,1058211.0
2015-10-07 11:50:00,5.37,5.47,5.34,5.46,1133847.0,2.0755,2.1142,2.0639,2.1103,1133847.0
2015-10-07 12:00:00,5.45,5.49,5.44,5.46,1186364.0,2.1065,2.1219,2.1026,2.1103,1186364.0
2015-10-07 12:10:00,5.46,5.54,5.45,5.52,2251465.0,2.1103,2.1412,2.1065,2.1335,2251465.0
2015-10-07 12:20:00,5.51,5.52,5.41,5.45,1438445.0,2.1297,2.1335,2.091,2.1065,1438445.0
2015-10-07 12:30:00,5.44,5.47,5.38,5.4,433277.0,2.1026,2.1142,2.0794,2.0871,433277.0
2015-10-07 12:40:00,5.4,5.45,5.38,5.44,326784.0,2.0871,2.1065,2.0794,2.1026,326784.0
2015-10-07 12:50:00,5.44,5.44,5.37,5.41,569140.0,2.1026,2.1026,2.0755,2.091,569140.0
2015-10-07 13:00:00,5.41,5.43,5.37,5.38,1348113.0,2.091,2.0987,2.0755,2.0794,1348113.0
2015-10-07 13:10:00,5.39,5.4,5.37,5.38,733704.0,2.0833,2.0871,2.0755,2.0794,733704.0
2015-10-07 13:20:00,5.37,5.41,5.36,5.4,1009464.0,2.0755,2.091,2.0717,2.0871,1009464.0
2015-10-07 13:30:00,5.4,5.43,5.39,5.4,776046.0,2.0871,2.0987,2.0833,2.0871,776046.0
2015-10-07 13:40:00,5.4,5.44,5.4,5.42,677654.0,2.0871,2.1026,2.0871,2.0949,677654.0
2015-10-07 13:50:00,5.42,5.43,5.39,5.41,1293124.0,2.0949,2.0987,2.0833,2.091,1293124.0
2015-10-07 14:00:00,5.4,5.43,5.39,5.41,824806.0,2.0871,2.0987,2.0833,2.091,824806.0
2015-10-07 14:10:00,5.41,5.43,5.37,5.42,599195.0,2.091,2.0987,2.0755,2.0949,599195.0
2015-10-07 14:20:00,5.42,5.42,5.35,5.37,1122321.0,2.0949,2.0949,2.0678,2.0755,1122321.0
2015-10-07 14:30:00,5.37,5.39,5.3,5.31,1030199.0,2.0755,2.0833,2.0485,2.0523,1030199.0
2015-10-07 14:40:00,5.3,5.33,5.24,5.26,921034.0,2.0485,2.0601,2.0253,2.033,921034.0
2015-10-07 14:50:00,5.26,5.31,5.24,5.29,879770.0,2.033,2.0523,2.0253,2.0446,879770.0
2015-10-07 15:00:00,5.29,5.3,5.26,5.29,834590.0,2.0446,2.0485,2.033,2.0446,834590.0
2015-10-07 15:10:00,5.29,5.36,5.28,5.34,989814.0,2.0446,2.0717,2.0408,2.0639,989814.0
2015-10-07 15:20:00,5.34,5.35,5.3,5.34,1021825.0,2.0639,2.0678,2.0485,2.0639,1021825.0
2015-10-07 15:30:00,5.33,5.39,5.33,5.38,1246785.0,2.0601,2.0833,2.0601,2.0794,1246785.0
2015-10-07 15:40:00,5.38,5.41,5.36,5.37,1496664.0,2.0794,2.091,2.0717,2.0755,1496664.0
2015-10-07 15:50:00,5.36,5.39,5.36,5.38,2746486.0,2.0717,2.0833,2.0717,2.0794,2746486.0
2015-10-08 09:30:00,5.26,5.39,5.24,5.37,2548618.0,2.033,2.0833,2.0253,2.0755,2548618.0
2015-10-08 09:40:00,5.38,5.43,5.31,5.33,2012951.0,2.0794,2.0987,2.0523,2.0601,2012951.0
2015-10-08 09:50:00,5.32,5.37,5.3,5.34,904018.0,2.0562,2.0755,2.0485,2.0639,904018.0
2015-10-08 10:00:00,5.34,5.43,5.33,5.4,1435752.0,2.0639,2.0987,2.0601,2.0871,1435752.0
2015-10-08 10:10:00,5.41,5.44,5.37,5.38,947189.0,2.091,2.1026,2.0755,2.0794,947189.0
2015-10-08 10:20:00,5.38,5.38,5.32,5.33,525416.0,2.0794,2.0794,2.0562,2.0601,525416.0
2015-10-08 10:30:00,5.33,5.36,5.28,5.3,1327927.0,2.0601,2.0717,2.0408,2.0485,1327927.0
2015-10-08 10:40:00,5.29,5.34,5.29,5.31,1403578.0,2.0446,2.0639,2.0446,2.0523,1403578.0
2015-10-08 10:50:00,5.31,5.36,5.3,5.35,1078952.0,2.0523,2.0717,2.0485,2.0678,1078952.0
2015-10-08 11:00:00,5.36,5.42,5.32,5.42,690086.0,2.0717,2.0949,2.0562,2.0949,690086.0
2015-10-08 11:10:00,5.42,5.43,5.39,5.43,549797.0,2.0949,2.0987,2.0833,2.0987,549797.0
2015-10-08 11:20:00,5.43,5.53,5.42,5.51,1603247.0,2.0987,2.1374,2.0949,2.1297,1603247.0
2015-10-08 11:30:00,5.52,5.55,5.5,5.51,1055450.0,2.1335,2.1451,2.1258,2.1297,1055450.0
2015-10-08 11:40:00,5.5,5.53,5.48,5.51,599346.0,2.1258,2.1374,2.1181,2.1297,599346.0
2015-10-08 11:50:00,5.52,5.58,5.51,5.57,1000293.0,2.1335,2.1567,2.1297,2.1528,1000293.0
2015-10-08 12:00:00,5.57,5.61,5.56,5.56,618652.0,2.1528,2.1683,2.149,2.149,618652.0
2015-10-08 12:10:00,5.57,5.63,5.56,5.61,1106564.0,2.1528,2.176,2.149,2.1683,1106564.0
2015-10-08 12:20:00,5.61,5.67,5.6,5.62,1275904.0,2.1683,2.1915,2.1644,2.1722,1275904.0
2015-10-08 12:30:00,5.62,5.64,5.6,5.63,895387.0,2.1722,2.1799,2.1644,2.176,895387.0
2015-10-08 12:40:00,5.64,5.67,5.59,5.6,594496.0,2.1799,2.1915,2.1606,2.1644,594496.0
2015-10-08 12:50:00,5.6,5.62,5.56,5.61,562115.0,2.1644,2.1722,2.149,2.1683,562115.0
2015-10-08 13:00:00,5.61,5.65,5.6,5.65,555364.0,2.1683,2.1838,2.1644,2.1838,555364.0
2015-10-08 13:10:00,5.65,5.67,5.62,5.67,371764.0,2.1838,2.1915,2.1722,2.1915,371764.0
2015-10-08 13:20:00,5.67,5.68,5.64,5.65,678275.0,2.1915,2.1954,2.1799,2.1838,678275.0
2015-10-08 13:30:00,5.64,5.66,5.63,5.64,441244.0,2.1799,2.1876,2.176,2.1799,441244.0
2015-10-08 13:40:00,5.63,5.65,5.62,5.64,228221.0,2.176,2.1838,2.1722,2.1799,228221.0
2015-10-08 13:50:00,5.64,5.65,5.6,5.65,579713.0,2.1799,2.1838,2.1644,2.1838,579713.0
2015-10-08 14:00:00,5.65,5.69,5.63,5.64,1025706.0,2.1838,2.1992,2.176,2.1799,1025706.0
2015-10-08 14:10:00,5.64,5.7,5.63,5.68,581587.0,2.1799,2.2031,2.176,2.1954,581587.0
2015-10-08 14:20:00,5.69,5.7,5.63,5.64,539472.0,2.1992,2.2031,2.176,2.1799,539472.0
2015-10-08 14:30:00,5.65,5.69,5.64,5.69,599387.0,2.1838,2.1992,2.1799,2.1992,599387.0
2015-10-08 14:40:00,5.69,5.71,5.68,5.7,425139.0,2.1992,2.207,2.1954,2.2031,425139.0
2015-10-08 14:50:00,5.7,5.72,5.68,5.71,478718.0,2.2031,2.2108,2.1954,2.207,478718.0
2015-10-08 15:00:00,5.71,5.73,5.7,5.71,676760.0,2.207,2.2147,2.2031,2.207,676760.0
2015-10-08 15:10:00,5.71,5.74,5.7,5.71,764187.0,2.207,2.2185,2.2031,2.207,764187.0
2015-10-08 15:20:00,5.71,5.71,5.65,5.67,686991.0,2.207,2.207,2.1838,2.1915,686991.0
2015-10-08 15:30:00,5.67,5.69,5.65,5.66,758286.0,2.1915,2.1992,2.1838,2.1876,758286.0
2015-10-08 15:40:00,5.66,5.68,5.64,5.65,1721063.0,2.1876,2.1954,2.1799,2.1838,1721063.0
2015-10-08 15:50:00,5.65,5.68,5.63,5.68,1532569.0,2.1838,2.1954,2.176,2.1954,1532569.0
2015-10-09 09:30:00,5.84,5.87,5.72,5.79,4939383.0,2.2572,2.2688,2.2108,2.2379,4939383.0
2015-10-09 09:40:00,5.79,5.81,5.74,5.78,4718538.0,2.2379,2.2456,2.2185,2.234,4718538.0
2015-10-09 09:50:00,5.78,5.8,5.75,5.77,1897552.0,2.234,2.2417,2.2224,2.2301,1897552.0
2015-10-09 10:00:00,5.77,5.8,5.61,5.64,3127908.0,2.2301,2.2417,2.1683,2.1799,3127908.0
2015-10-09 10:10:00,5.64,5.69,5.61,5.64,2184874.0,2.1799,2.1992,2.1683,2.1799,2184874.0
2015-10-09 10:20:00,5.64,5.74,5.64,5.73,1570759.0,2.1799,2.2185,2.1799,2.2147,1570759.0
2015-10-09 10:30:00,5.74,5.75,5.68,5.7,1874710.0,2.2185,2.2224,2.1954,2.2031,1874710.0
2015-10-09 10:40:00,5.7,5.71,5.64,5.65,2034481.0,2.2031,2.207,2.1799,2.1838,2034481.0
2015-10-09 10:50:00,5.65,5.73,5.63,5.73,1257753.0,2.1838,2.2147,2.176,2.2147,1257753.0
2015-10-09 11:00:00,5.73,5.77,5.69,5.77,1519883.0,2.2147,2.2301,2.1992,2.2301,1519883.0
2015-10-09 11:10:00,5.77,5.77,5.7,5.7,879586.0,2.2301,2.2301,2.2031,2.2031,879586.0
2015-10-09 11:20:00,5.7,5.71,5.66,5.71,794503.0,2.2031,2.207,2.1876,2.207,794503.0
2015-10-09 11:30:00,5.71,5.71,5.65,5.68,650243.0,2.207,2.207,2.1838,2.1954,650243.0
2015-10-09 11:40:00,5.68,5.71,5.66,5.67,705811.0,2.1954,2.207,2.1876,2.1915,705811.0
2015-10-09 11:50:00,5.67,5.72,5.66,5.71,431148.0,2.1915,2.2108,2.1876,2.207,431148.0
2015-10-09 12:00:00,5.71,5.74,5.66,5.69,1157278.0,2.207,2.2185,2.1876,2.1992,1157278.0
2015-10-09 12:10:00,5.68,5.69,5.66,5.66,238111.0,2.1954,2.1992,2.1876,2.1876,238111.0
2015-10-09 12:20:00,5.66,5.71,5.66,5.71,356932.0,2.1876,2.207,2.1876,2.207,356932.0
2015-10-09 12:30:00,5.7,5.72,5.69,5.72,621515.0,2.2031,2.2108,2.1992,2.2108,621515.0
2015-10-09 12:40:00,5.71,5.73,5.69,5.73,468008.0,2.207,2.2147,2.1992,2.2147,468008.0
2015-10-09 12:50:00,5.73,5.75,5.72,5.74,560730.0,2.2147,2.2224,2.2108,2.2185,560730.0
2015-10-09 13:00:00,5.74,5.78,5.73,5.75,535919.0,2.2185,2.234,2.2147,2.2224,535919.0
2015-10-09 13:10:00,5.74,5.74,5.68,5.69,622387.0,2.2185,2.2185,2.1954,2.1992,622387.0
2015-10-09 13:20:00,5.69,5.72,5.68,5.71,484585.0,2.1992,2.2108,2.1954,2.207,484585.0
2015-10-09 13:30:00,5.71,5.72,5.65,5.67,582921.0,2.207,2.2108,2.1838,2.1915,582921.0
2015-10-09 13:40:00,5.67,5.69,5.62,5.68,784641.0,2.1915,2.1992,2.1722,2.1954,784641.0
2015-10-09 13:50:00,5.68,5.69,5.66,5.67,381513.0,2.1954,2.1992,2.1876,2.1915,381513.0
2015-10-09 14:00:00,5.67,5.7,5.67,5.68,382033.0,2.1915,2.2031,2.1915,2.1954,382033.0
2015-10-09 14:10:00,5.68,5.72,5.67,5.69,582130.0,2.1954,2.2108,2.1915,2.1992,582130.0
2015-10-09 14:20:00,5.69,5.7,5.67,5.67,1389312.0,2.1992,2.2031,2.1915,2.1915,1389312.0
2015-10-09 14:30:00,5.68,5.69,5.66,5.67,516456.0,2.1954,2.1992,2.1876,2.1915,516456.0
2015-10-09 14:40:00,5.66,5.67,5.62,5.65,798622.0,2.1876,2.1915,2.1722,2.1838,798622.0
2015-10-09 14:50:00,5.65,5.67,5.63,5.65,787200.0,2.1838,2.1915,2.176,2.1838,787200.0
2015-10-09 15:00:00,5.65,5.65,5.61,5.65,918720.0,2.1838,2.1838,2.1683,2.1838,918720.0
2015-10-09 15:10:00,5.64,5.66,5.62,5.63,1047558.0,2.1799,2.1876,2.1722,2.176,1047558.0
2015-10-09 15:20:00,5.62,5.67,5.62,5.65,937291.0,2.1722,2.1915,2.1722,2.1838,937291.0
2015-10-09 15:30:00,5.65,5.66,5.64,5.66,689441.0,2.1838,2.1876,2.1799,2.1876,689441.0
2015-10-09 15:40:00,5.65,5.68,5.65,5.66,1067400.0,2.1838,2.1954,2.1838,2.1876,1067400.0
2015-10-09 15:50:00,5.66,5.68,5.65,5.66,3180560.0,2.1876,2.1954,2.1838,2.1876,3180560.0
2015-10-12 09:30:00,5.56,5.66,5.45,5.54,2947550.0,2.149,2.1876,2.1065,2.1412,2947550.0
2015-10-12 09:40:00,5.54,5.57,5.51,5.53,1975445.0,2.1412,2.1528,2.1297,2.1374,1975445.0
2015-10-12 09:50:00,5.54,5.55,5.47,5.51,1677204.0,2.1412,2.1451,2.1142,2.1297,1677204.0
2015-10-12 10:00:00,5.5,5.51,5.42,5.48,1603342.0,2.1258,2.1297,2.0949,2.1181,1603342.0
2015-10-12 10:10:00,5.48,5.55,5.47,5.54,1066269.0,2.1181,2.1451,2.1142,2.1412,1066269.0
2015-10-12 10:20:00,5.54,5.54,5.42,5.47,790982.0,2.1412,2.1412,2.0949,2.1142,790982.0
2015-10-12 10:30:00,5.48,5.52,5.44,5.48,749163.0,2.1181,2.1335,2.1026,2.1181,749163.0
2015-10-12 10:40:00,5.48,5.5,5.44,5.5,792679.0,2.1181,2.1258,2.1026,2.1258,792679.0
2015-10-12 10:50:00,5.5,5.53,5.44,5.45,714283.0,2.1258,2.1374,2.1026,2.1065,714283.0
2015-10-12 11:00:00,5.46,5.54,5.46,5.52,885962.0,2.1103,2.1412,2.1103,2.1335,885962.0
2015-10-12 11:10:00,5.51,5.52,5.44,5.48,480158.0,2.1297,2.1335,2.1026,2.1181,480158.0
2015-10-12 11:20:00,5.49,5.5,5.43,5.44,746760.0,2.1219,2.1258,2.0987,2.1026,746760.0
2015-10-12 11:30:00,5.45,5.47,5.42,5.45,576892.0,2.1065,2.1142,2.0949,2.1065,576892.0
2015-10-12 11:40:00,5.44,5.48,5.43,5.44,566046.0,2.1026,2.1181,2.0987,2.1026,566046.0
2015-10-12 11:50:00,5.44,5.45,5.4,5.42,658634.0,2.1026,2.1065,2.0871,2.0949,658634.0
2015-10-12 12:00:00,5.42,5.42,5.36,5.4,1117610.0,2.0949,2.0949,2.0717,2.0871,1117610.0
2015-10-12 12:10:00,5.4,5.42,5.36,5.41,606381.0,2.0871,2.0949,2.0717,2.091,606381.0
2015-10-12 12:20:00,5.41,5.41,5.33,5.34,793998.0,2.091,2.091,2.0601,2.0639,793998.0
2015-10-12 12:30:00,5.35,5.42,5.33,5.39,602237.0,2.0678,2.0949,2.0601,2.0833,602237.0
2015-10-12 12:40:00,5.4,5.42,5.39,5.41,267213.0,2.0871,2.0949,2.0833,2.091,267213.0
2015-10-12 12:50:00,5.41,5.43,5.4,5.43,235131.0,2.091,2.0987,2.0871,2.0987,235131.0
2015-10-12 13:00:00,5.43,5.43,5.4,5.4,368436.0,2.0987,2.0987,2.0871,2.0871,368436.0
2015-10-12 13:10:00,5.4,5.4,5.37,5.39,707688.0,2.0871,2.0871,2.0755,2.0833,707688.0
2015-10-12 13:20:00,5.39,5.43,5.38,5.41,400305.0,2.0833,2.0987,2.0794,2.091,400305.0
2015-10-12 13:30:00,5.41,5.45,5.41,5.42,434589.0,2.091,2.1065,2.091,2.0949,434589.0
2015-10-12 13:40:00,5.42,5.44,5.41,5.42,184081.0,2.0949,2.1026,2.091,2.0949,184081.0
2015-10-12 13:50:00,5.42,5.43,5.41,5.42,211283.0,2.0949,2.0987,2.091,2.0949,211283.0
2015-10-12 14:00:00,5.42,5.43,5.41,5.42,195428.0,2.0949,2.0987,2.091,2.0949,195428.0
2015-10-12 14:10:00,5.42,5.43,5.41,5.42,167576.0,2.0949,2.0987,2.091,2.0949,167576.0
2015-10-12 14:20:00,5.42,5.43,5.41,5.42,215647.0,2.0949,2.0987,2.091,2.0949,215647.0
2015-10-12 14:30:00,5.42,5.42,5.39,5.41,367082.0,2.0949,2.0949,2.0833,2.091,367082.0
2015-10-12 14:40:00,5.41,5.43,5.4,5.42,208967.0,2.091,2.0987,2.0871,2.0949,208967.0
2015-10-12 14:50:00,5.42,5.44,5.42,5.42,521553.0,2.0949,2.1026,2.0949,2.0949,521553.0
2015-10-12 15:00:00,5.43,5.44,5.41,5.42,717911.0,2.0987,2.1026,2.091,2.0949,717911.0
2015-10-12 15:10:00,5.43,5.44,5.41,5.42,349082.0,2.0987,2.1026,2.091,2.0949,349082.0
2015-10-12 15:20:00,5.41,5.44,5.41,5.42,296804.0,2.091,2.1026,2.091,2.0949,296804.0
2015-10-12 15:30:00,5.43,5.44,5.42,5.44,355602.0,2.0987,2.1026,2.0949,2.1026,355602.0
2015-10-12 15:40:00,5.44,5.48,5.43,5.46,1055551.0,2.1026,2.1181,2.0987,2.1103,1055551.0
2015-10-12 15:50:00,5.45,5.46,5.43,5.43,1173465.0,2.1065,2.1103,2.0987,2.0987,1173465.0
2015-10-13 09:30:00,5.26,5.26,5.1,5.19,3698080.0,2.033,2.033,1.9712,2.006,3698080.0
2015-10-13 09:40:00,5.18,5.22,5.13,5.22,2778573.0,2.0021,2.0176,1.9828,2.0176,2778573.0
2015-10-13 09:50:00,5.21,5.24,5.15,5.2,1934431.0,2.0137,2.0253,1.9905,2.0098,1934431.0
2015-10-13 10:00:00,5.19,5.27,5.19,5.23,1276755.0,2.006,2.0369,2.006,2.0214,1276755.0
2015-10-13 10:10:00,5.22,5.28,5.2,5.23,1399585.0,2.0176,2.0408,2.0098,2.0214,1399585.0
2015-10-13 10:20:00,5.23,5.28,5.2,5.28,851162.0,2.0214,2.0408,2.0098,2.0408,851162.0
2015-10-13 10:30:00,5.28,5.31,5.27,5.3,1242476.0,2.0408,2.0523,2.0369,2.0485,1242476.0
2015-10-13 10:40:00,5.3,5.31,5.28,5.29,904062.0,2.0485,2.0523,2.0408,2.0446,904062.0
2015-10-13 10:50:00,5.29,5.31,5.26,5.29,451480.0,2.0446,2.0523,2.033,2.0446,451480.0
2015-10-13 11:00:00,5.3,5.35,5.3,5.32,504688.0,2.0485,2.0678,2.0485,2.0562,504688.0
2015-10-13 11:10:00,5.32,5.34,5.27,5.29,528833.0,2.0562,2.0639,2.0369,2.0446,528833.0
2015-10-13 11:20:00,5.29,5.32,5.25,5.26,922879.0,2.0446,2.0562,2.0292,2.033,922879.0
2015-10-13 11:30:00,5.27,5.27,5.22,5.24,1227295.0,2.0369,2.0369,2.0176,2.0253,1227295.0
2015-10-13 11:40:00,5.24,5.25,5.21,5.23,472822.0,2.0253,2.0292,2.0137,2.0214,472822.0
2015-10-13 11:50:00,5.23,5.25,5.21,5.25,359350.0,2.0214,2.0292,2.0137,2.0292,359350.0
2015-10-13 12:00:00,5.25,5.27,5.24,5.25,294851.0,2.0292,2.0369,2.0253,2.0292,294851.0
2015-10-13 12:10:00,5.24,5.24,5.22,5.23,128903.0,2.0253,2.0253,2.0176,2.0214,128903.0
2015-10-13 12:20:00,5.22,5.25,5.22,5.24,170590.0,2.0176,2.0292,2.0176,2.0253,170590.0
2015-10-13 12:30:00,5.24,5.25,5.23,5.23,424170.0,2.0253,2.0292,2.0214,2.0214,424170.0
2015-10-13 12:40:00,5.23,5.25,5.2,5.21,389601.0,2.0214,2.0292,2.0098,2.0137,389601.0
2015-10-13 12:50:00,5.21,5.24,5.2,5.23,594760.0,2.0137,2.0253,2.0098,2.0214,594760.0
2015-10-13 13:00:00,5.23,5.26,5.22,5.26,424268.0,2.0214,2.033,2.0176,2.033,424268.0
2015-10-13 13:10:00,5.25,5.27,5.24,5.25,722450.0,2.0292,2.0369,2.0253,2.0292,722450.0
2015-10-13 13:20:00,5.25,5.28,5.24,5.27,595321.0,2.0292,2.0408,2.0253,2.0369,595321.0
2015-10-13 13:30:00,5.26,5.27,5.24,5.25,555632.0,2.033,2.0369,2.0253,2.0292,555632.0
2015-10-13 13:40:00,5.25,5.26,5.21,5.22,900294.0,2.0292,2.033,2.0137,2.0176,900294.0
2015-10-13 13:50:00,5.22,5.22,5.16,5.17,419933.0,2.0176,2.0176,1.9944,1.9982,419933.0
2015-10-13 14:00:00,5.16,5.18,5.15,5.18,564586.0,1.9944,2.0021,1.9905,2.0021,564586.0
2015-10-13 14:10:00,5.18,5.2,5.14,5.14,695315.0,2.0021,2.0098,1.9866,1.9866,695315.0
2015-10-13 14:20:00,5.14,5.16,5.09,5.1,1362791.0,1.9866,1.9944,1.9673,1.9712,1362791.0
2015-10-13 14:30:00,5.1,5.14,5.08,5.13,1085621.0,1.9712,1.9866,1.9635,1.9828,1085621.0
2015-10-13 14:40:00,5.13,5.13,5.09,5.12,847907.0,1.9828,1.9828,1.9673,1.9789,847907.0
2015-10-13 14:50:00,5.12,5.13,5.11,5.13,210618.0,1.9789,1.9828,1.975,1.9828,210618.0
2015-10-13 15:00:00,5.13,5.13,5.1,5.11,619114.0,1.9828,1.9828,1.9712,1.975,619114.0
2015-10-13 15:10:00,5.11,5.12,5.09,5.09,1661995.0,1.975,1.9789,1.9673,1.9673,1661995.0
2015-10-13 15:20:00,5.09,5.1,5.06,5.09,837022.0,1.9673,1.9712,1.9557,1.9673,837022.0
2015-10-13 15:30:00,5.09,5.1,5.07,5.09,1019903.0,1.9673,1.9712,1.9596,1.9673,1019903.0
2015-10-13 15:40:00,5.08,5.09,5.01,5.02,2120159.0,1.9635,1.9673,1.9364,1.9403,2120159.0
2015-10-13 15:50:00,5.02,5.04,5.02,5.02,2431765.0,1.9403,1.948,1.9403,1.9403,2431765.0
2015-10-14 09:30:00,5.04,5.08,5.01,5.08,1264249.0,1.948,1.9635,1.9364,1.9635,1264249.0
2015-10-14 09:40:00,5.08,5.16,5.07,5.12,1670745.0,1.9635,1.9944,1.9596,1.9789,1670745.0
2015-10-14 09:50:00,5.12,5.13,5.09,5.1,2014229.0,1.9789,1.9828,1.9673,1.9712,2014229.0
2015-10-14 10:00:00,5.1,5.1,5.06,5.08,969461.0,1.9712,1.9712,1.9557,1.9635,969461.0
2015-10-14 10:10:00,5.07,5.1,5.05,5.06,659407.0,1.9596,1.9712,1.9519,1.9557,659407.0
2015-10-14 10:20:00,5.06,5.07,4.97,4.99,3191404.0,1.9557,1.9596,1.9209,1.9287,3191404.0
2015-10-14 10:30:00,4.99,5.04,4.98,5.0,858901.0,1.9287,1.948,1.9248,1.9325,858901.0
2015-10-14 10:40:00,5.0,5.03,4.99,5.0,607068.0,1.9325,1.9441,1.9287,1.9325,607068.0
2015-10-14 10:50:00,5.0,5.03,4.99,5.02,312900.0,1.9325,1.9441,1.9287,1.9403,312900.0
2015-10-14 11:00:00,5.02,5.05,5.01,5.01,726540.0,1.9403,1.9519,1.9364,1.9364,726540.0
2015-10-14 11:10:00,5.0,5.01,4.97,4.98,653957.0,1.9325,1.9364,1.9209,1.9248,653957.0
2015-10-14 11:20:00,4.97,5.01,4.96,4.99,891678.0,1.9209,1.9364,1.9171,1.9287,891678.0
2015-10-14 11:30:00,4.99,5.01,4.98,5.01,521187.0,1.9287,1.9364,1.9248,1.9364,521187.0
2015-10-14 11:40:00,5.01,5.03,4.98,4.99,646258.0,1.9364,1.9441,1.9248,1.9287,646258.0
2015-10-14 11:50:00,4.98,4.99,4.95,4.98,1026380.0,1.9248,1.9287,1.9132,1.9248,1026380.0
2015-10-14 12:00:00,4.98,4.99,4.94,4.95,412950.0,1.9248,1.9287,1.9093,1.9132,412950.0
2015-10-14 12:10:00,4.94,4.96,4.93,4.95,390041.0,1.9093,1.9171,1.9055,1.9132,390041.0
2015-10-14 12:20:00,4.95,4.97,4.93,4.94,216094.0,1.9132,1.9209,1.9055,1.9093,216094.0
2015-10-14 12:30:00,4.94,4.99,4.93,4.99,211795.0,1.9093,1.9287,1.9055,1.9287,211795.0
2015-10-14 12:40:00,4.99,5.02,4.97,4.98,611412.0,1.9287,1.9403,1.9209,1.9248,611412.0
2015-10-14 12:50:00,4.98,4.99,4.93,4.94,761246.0,1.9248,1.9287,1.9055,1.9093,761246.0
2015-10-14 13:00:00,4.94,4.97,4.92,4.96,1145942.0,1.9093,1.9209,1.9016,1.9171,1145942.0
2015-10-14 13:10:00,4.97,4.98,4.95,4.97,846553.0,1.9209,1.9248,1.9132,1.9209,846553.0
2015-10-14 13:20:00,4.97,4.97,4.93,4.94,343551.0,1.9209,1.9209,1.9055,1.9093,343551.0
2015-10-14 13:30:00,4.94,4.95,4.91,4.92,754663.0,1.9093,1.9132,1.8977,1.9016,754663.0
2015-10-14 13:40:00,4.92,4.96,4.91,4.96,677302.0,1.9016,1.9171,1.8977,1.9171,677302.0
2015-10-14 13:50:00,4.96,5.0,4.95,4.99,876503.0,1.9171,1.9325,1.9132,1.9287,876503.0
2015-10-14 14:00:00,4.99,5.01,4.98,5.0,757728.0,1.9287,1.9364,1.9248,1.9325,757728.0
2015-10-14 14:10:00,5.0,5.01,4.98,4.99,760530.0,1.9325,1.9364,1.9248,1.9287,760530.0
2015-10-14 14:20:00,4.99,4.99,4.96,4.98,1253853.0,1.9287,1.9287,1.9171,1.9248,1253853.0
2015-10-14 14:30:00,4.97,4.98,4.95,4.95,595840.0,1.9209,1.9248,1.9132,1.9132,595840.0
2015-10-14 14:40:00,4.95,4.98,4.94,4.95,887439.0,1.9132,1.9248,1.9093,1.9132,887439.0
2015-10-14 14:50:00,4.95,4.99,4.95,4.98,602239.0,1.9132,1.9287,1.9132,1.9248,602239.0
2015-10-14 15:00:00,4.98,5.01,4.98,5.0,1554689.0,1.9248,1.9364,1.9248,1.9325,1554689.0
2015-10-14 15:10:00,5.0,5.01,4.97,4.99,1063227.0,1.9325,1.9364,1.9209,1.9287,1063227.0
2015-10-14 15:20:00,4.99,5.01,4.98,4.99,614062.0,1.9287,1.9364,1.9248,1.9287,614062.0
2015-10-14 15:30:00,4.99,5.01,4.96,4.97,1386681.0,1.9287,1.9364,1.9171,1.9209,1386681.0
2015-10-14 15:40:00,4.96,5.0,4.96,5.0,875007.0,1.9171,1.9325,1.9171,1.9325,875007.0
2015-10-14 15:50:00,5.0,5.03,4.99,5.02,2295160.0,1.9325,1.9441,1.9287,1.9403,2295160.0
2015-10-15 09:30:00,4.93,4.97,4.88,4.91,1955922.0,1.9055,1.9209,1.8862,1.8977,1955922.0
2015-10-15 09:40:00,4.91,4.92,4.83,4.89,3568534.0,1.8977,1.9016,1.8668,1.89,3568534.0
2015-10-15 09:50:00,4.89,4.92,4.87,4.91,556083.0,1.89,1.9016,1.8823,1.8977,556083.0
2015-10-15 10:00:00,4.91,4.93,4.81,4.83,2840115.0,1.8977,1.9055,1.8591,1.8668,2840115.0
2015-10-15 10:10:00,4.83,4.86,4.81,4.84,1397787.0,1.8668,1.8784,1.8591,1.8707,1397787.0
2015-10-15 10:20:00,4.84,4.85,4.8,4.81,815119.0,1.8707,1.8746,1.8552,1.8591,815119.0
2015-10-15 10:30:00,4.81,4.87,4.77,4.83,1379407.0,1.8591,1.8823,1.8436,1.8668,1379407.0
2015-10-15 10:40:00,4.83,4.84,4.78,4.79,680977.0,1.8668,1.8707,1.8475,1.8514,680977.0
2015-10-15 10:50:00,4.8,4.85,4.79,4.85,551080.0,1.8552,1.8746,1.8514,1.8746,551080.0
2015-10-15 11:00:00,4.84,4.85,4.8,4.82,820334.0,1.8707,1.8746,1.8552,1.863,820334.0
2015-10-15 11:10:00,4.82,4.83,4.76,4.79,1021305.0,1.863,1.8668,1.8398,1.8514,1021305.0
2015-10-15 11:20:00,4.79,4.83,4.78,4.81,1309335.0,1.8514,1.8668,1.8475,1.8591,1309335.0
2015-10-15 11:30:00,4.81,4.84,4.8,4.82,1221509.0,1.8591,1.8707,1.8552,1.863,1221509.0
2015-10-15 11:40:00,4.81,4.83,4.78,4.8,627953.0,1.8591,1.8668,1.8475,1.8552,627953.0
2015-10-15 11:50:00,4.81,4.84,4.79,4.84,694513.0,1.8591,1.8707,1.8514,1.8707,694513.0
2015-10-15 12:00:00,4.84,4.86,4.82,4.85,627310.0,1.8707,1.8784,1.863,1.8746,627310.0
2015-10-15 12:10:00,4.85,4.89,4.83,4.89,795628.0,1.8746,1.89,1.8668,1.89,795628.0
2015-10-15 12:20:00,4.89,4.91,4.87,4.91,411511.0,1.89,1.8977,1.8823,1.8977,411511.0
2015-10-15 12:30:00,4.91,4.91,4.86,4.86,272248.0,1.8977,1.8977,1.8784,1.8784,272248.0
2015-10-15 12:40:00,4.87,4.92,4.86,4.92,253839.0,1.8823,1.9016,1.8784,1.9016,253839.0
2015-10-15 12:50:00,4.92,4.95,4.89,4.95,690330.0,1.9016,1.9132,1.89,1.9132,690330.0
2015-10-15 13:00:00,4.95,4.96,4.91,4.94,805732.0,1.9132,1.9171,1.8977,1.9093,805732.0
2015-10-15 13:10:00,4.95,4.95,4.91,4.93,271623.0,1.9132,1.9132,1.8977,1.9055,271623.0
2015-10-15 13:20:00,4.93,4.96,4.92,4.96,274419.0,1.9055,1.9171,1.9016,1.9171,274419.0
2015-10-15 13:30:00,4.96,4.97,4.93,4.95,504113.0,1.9171,1.9209,1.9055,1.9132,504113.0
2015-10-15 13:40:00,4.95,4.96,4.93,4.95,151344.0,1.9132,1.9171,1.9055,1.9132,151344.0
2015-10-15 13:50:00,4.94,4.95,4.9,4.9,200396.0,1.9093,1.9132,1.8939,1.8939,200396.0
2015-10-15 14:00:00,4.9,4.93,4.9,4.91,405191.0,1.8939,1.9055,1.8939,1.8977,405191.0
2015-10-15 14:10:00,4.91,4.95,4.9,4.95,313265.0,1.8977,1.9132,1.8939,1.9132,313265.0
2015-10-15 14:20:00,4.95,5.0,4.94,4.98,592168.0,1.9132,1.9325,1.9093,1.9248,592168.0
2015-10-15 14:30:00,4.98,5.02,4.97,5.0,893534.0,1.9248,1.9403,1.9209,1.9325,893534.0
2015-10-15 14:40:00,5.0,5.02,4.99,5.0,577878.0,1.9325,1.9403,1.9287,1.9325,577878.0
2015-10-15 14:50:00,5.0,5.03,5.0,5.03,220638.0,1.9325,1.9441,1.9325,1.9441,220638.0
2015-10-15 15:00:00,5.03,5.09,5.03,5.06,535173.0,1.9441,1.9673,1.9441,1.9557,535173.0
2015-10-15 15:10:00,5.05,5.08,5.05,5.08,193390.0,1.9519,1.9635,1.9519,1.9635,193390.0
2015-10-15 15:20:00,5.08,5.09,5.03,5.06,632114.0,1.9635,1.9673,1.9441,1.9557,632114.0
2015-10-15 15:30:00,5.06,5.06,5.03,5.05,824109.0,1.9557,1.9557,1.9441,1.9519,824109.0
2015-10-15 15:40:00,5.06,5.07,5.04,5.07,981172.0,1.9557,1.9596,1.948,1.9596,981172.0
2015-10-15 15:50:00,5.07,5.09,5.06,5.08,1821745.0,1.9596,1.9673,1.9557,1.9635,1821745.0
2015-10-16 09:30:00,5.1,5.14,5.06,5.12,1278707.0,1.9712,1.9866,1.9557,1.9789,1278707.0
2015-10-16 09:40:00,5.12,5.12,4.97,4.97,1558264.0,1.9789,1.9789,1.9209,1.9209,1558264.0
2015-10-16 09:50:00,4.97,5.01,4.96,4.96,1092283.0,1.9209,1.9364,1.9171,1.9171,1092283.0
2015-10-16 10:00:00,4.97,4.99,4.94,4.96,1077973.0,1.9209,1.9287,1.9093,1.9171,1077973.0
2015-10-16 10:10:00,4.97,4.99,4.9,4.91,961266.0,1.9209,1.9287,1.8939,1.8977,961266.0
2015-10-16 10:20:00,4.91,4.95,4.87,4.94,1004486.0,1.8977,1.9132,1.8823,1.9093,1004486.0
2015-10-16 10:30:00,4.94,4.95,4.9,4.93,625808.0,1.9093,1.9132,1.8939,1.9055,625808.0
2015-10-16 10:40:00,4.93,4.95,4.92,4.94,214014.0,1.9055,1.9132,1.9016,1.9093,214014.0
2015-10-16 10:50:00,4.95,4.95,4.9,4.9,583066.0,1.9132,1.9132,1.8939,1.8939,583066.0
2015-10-16 11:00:00,4.91,4.94,4.9,4.92,194382.0,1.8977,1.9093,1.8939,1.9016,194382.0
2015-10-16 11:10:00,4.92,4.93,4.9,4.92,347670.0,1.9016,1.9055,1.8939,1.9016,347670.0
2015-10-16 11:20:00,4.92,4.97,4.92,4.97,433885.0,1.9016,1.9209,1.9016,1.9209,433885.0
2015-10-16 11:30:00,4.97,5.0,4.96,4.99,509398.0,1.9209,1.9325,1.9171,1.9287,509398.0
2015-10-16 11:40:00,4.99,5.0,4.98,5.0,477818.0,1.9287,1.9325,1.9248,1.9325,477818.0
2015-10-16 11:50:00,5.0,5.03,4.99,5.0,751581.0,1.9325,1.9441,1.9287,1.9325,751581.0
2015-10-16 12:00:00,5.0,5.0,4.98,4.99,193760.0,1.9325,1.9325,1.9248,1.9287,193760.0
2015-10-16 12:10:00,4.98,5.0,4.96,5.0,251335.0,1.9248,1.9325,1.9171,1.9325,251335.0
2015-10-16 12:20:00,4.99,5.0,4.99,5.0,199361.0,1.9287,1.9325,1.9287,1.9325,199361.0
2015-10-16 12:30:00,5.0,5.01,4.98,5.01,173355.0,1.9325,1.9364,1.9248,1.9364,173355.0
2015-10-16 12:40:00,5.01,5.01,4.99,5.01,101959.0,1.9364,1.9364,1.9287,1.9364,101959.0
2015-10-16 12:50:00,5.01,5.01,4.99,5.01,173312.0,1.9364,1.9364,1.9287,1.9364,173312.0
2015-10-16 13:00:00,5.01,5.05,4.99,5.05,328889.0,1.9364,1.9519,1.9287,1.9519,328889.0
2015-10-16 13:10:00,5.04,5.05,5.03,5.05,308515.0,1.948,1.9519,1.9441,1.9519,308515.0
2015-10-16 13:20:00,5.05,5.07,5.04,5.05,620847.0,1.9519,1.9596,1.948,1.9519,620847.0
2015-10-16 13:30:00,5.04,5.08,5.04,5.07,319149.0,1.948,1.9635,1.948,1.9596,319149.0
2015-10-16 13:40:00,5.07,5.07,5.04,5.06,191725.0,1.9596,1.9596,1.948,1.9557,191725.0
2015-10-16 13:50:00,5.06,5.06,5.04,5.04,228085.0,1.9557,1.9557,1.948,1.948,228085.0
2015-10-16 14:00:00,5.05,5.08,5.04,5.07,840978.0,1.9519,1.9635,1.948,1.9596,840978.0
2015-10-16 14:10:00,5.07,5.08,5.04,5.05,713940.0,1.9596,1.9635,1.948,1.9519,713940.0
2015-10-16 14:20:00,5.05,5.07,5.05,5.07,147796.0,1.9519,1.9596,1.9519,1.9596,147796.0
2015-10-16 14:30:00,5.07,5.08,5.06,5.08,260886.0,1.9596,1.9635,1.9557,1.9635,260886.0
2015-10-16 14:40:00,5.08,5.11,5.07,5.11,299157.0,1.9635,1.975,1.9596,1.975,299157.0
2015-10-16 14:50:00,5.11,5.13,5.1,5.11,514245.0,1.975,1.9828,1.9712,1.975,514245.0
2015-10-16 15:00:00,5.12,5.13,5.1,5.1,377592.0,1.9789,1.9828,1.9712,1.9712,377592.0
2015-10-16 15:10:00,5.11,5.12,5.1,5.11,367663.0,1.975,1.9789,1.9712,1.975,367663.0
2015-10-16 15:20:00,5.11,5.12,5.1,5.11,196783.0,1.975,1.9789,1.9712,1.975,196783.0
2015-10-16 15:30:00,5.11,5.12,5.1,5.11,253043.0,1.975,1.9789,1.9712,1.975,253043.0
2015-10-16 15:40:00,5.11,5.12,5.06,5.08,782455.0,1.975,1.9789,1.9557,1.9635,782455.0
2015-10-16 15:50:00,5.08,5.09,5.06,5.07,2014354.0,1.9635,1.9673,1.9557,1.9596,2014354.0
2015-10-19 09:30:00,4.89,4.91,4.81,4.81,2174597.0,1.89,1.8977,1.8591,1.8591,2174597.0
2015-10-19 09:40:00,4.81,4.88,4.8,4.86,1046135.0,1.8591,1.8862,1.8552,1.8784,1046135.0
2015-10-19 09:50:00,4.86,4.9,4.84,4.88,591611.0,1.8784,1.8939,1.8707,1.8862,591611.0
2015-10-19 10:00:00,4.89,4.92,4.88,4.9,507697.0,1.89,1.9016,1.8862,1.8939,507697.0
2015-10-19 10:10:00,4.89,4.95,4.88,4.94,1265342.0,1.89,1.9132,1.8862,1.9093,1265342.0
2015-10-19 10:20:00,4.94,4.95,4.9,4.94,741927.0,1.9093,1.9132,1.8939,1.9093,741927.0
2015-10-19 10:30:00,4.93,4.94,4.9,4.91,786429.0,1.9055,1.9093,1.8939,1.8977,786429.0
2015-10-19 10:40:00,4.91,4.94,4.9,4.91,462856.0,1.8977,1.9093,1.8939,1.8977,462856.0
2015-10-19 10:50:00,4.92,4.94,4.9,4.93,168455.0,1.9016,1.9093,1.8939,1.9055,168455.0
2015-10-19 11:00:00,4.93,4.94,4.89,4.92,494637.0,1.9055,1.9093,1.89,1.9016,494637.0
2015-10-19 11:10:00,4.91,4.93,4.9,4.92,466735.0,1.8977,1.9055,1.8939,1.9016,466735.0
2015-10-19 11:20:00,4.92,4.94,4.9,4.92,290452.0,1.9016,1.9093,1.8939,1.9016,290452.0
2015-10-19 11:30:00,4.92,4.93,4.9,4.92,521868.0,1.9016,1.9055,1.8939,1.9016,521868.0
2015-10-19 11:40:00,4.92,4.93,4.9,4.91,221636.0,1.9016,1.9055,1.8939,1.8977,221636.0
2015-10-19 11:50:00,4.91,4.92,4.9,4.91,87485.0,1.8977,1.9016,1.8939,1.8977,87485.0
2015-10-19 12:00:00,4.91,4.93,4.9,4.92,316318.0,1.8977,1.9055,1.8939,1.9016,316318.0
2015-10-19 12:10:00,4.92,4.92,4.91,4.91,74313.0,1.9016,1.9016,1.8977,1.8977,74313.0
2015-10-19 12:20:00,4.91,4.94,4.89,4.92,1051288.0,1.8977,1.9093,1.89,1.9016,1051288.0
2015-10-19 12:30:00,4.92,4.95,4.92,4.95,525441.0,1.9016,1.9132,1.9016,1.9132,525441.0
2015-10-19 12:40:00,4.94,4.95,4.92,4.94,321228.0,1.9093,1.9132,1.9016,1.9093,321228.0
2015-10-19 12:50:00,4.94,4.97,4.93,4.94,463407.0,1.9093,1.9209,1.9055,1.9093,463407.0
2015-10-19 13:00:00,4.95,4.95,4.93,4.94,68874.0,1.9132,1.9132,1.9055,1.9093,68874.0
2015-10-19 13:10:00,4.94,4.94,4.91,4.92,263474.0,1.9093,1.9093,1.8977,1.9016,263474.0
2015-10-19 13:20:00,4.91,4.92,4.9,4.91,206369.0,1.8977,1.9016,1.8939,1.8977,206369.0
2015-10-19 13:30:00,4.91,4.92,4.91,4.92,58978.0,1.8977,1.9016,1.8977,1.9016,58978.0
2015-10-19 13:40:00,4.92,4.94,4.91,4.94,195128.0,1.9016,1.9093,1.8977,1.9093,195128.0
2015-10-19 13:50:00,4.94,4.95,4.93,4.94,221641.0,1.9093,1.9132,1.9055,1.9093,221641.0
2015-10-19 14:00:00,4.94,4.95,4.93,4.95,272713.0,1.9093,1.9132,1.9055,1.9132,272713.0
2015-10-19 14:10:00,4.94,4.95,4.93,4.94,224421.0,1.9093,1.9132,1.9055,1.9093,224421.0
2015-10-19 14:20:00,4.94,4.94,4.91,4.92,282067.0,1.9093,1.9093,1.8977,1.9016,282067.0
2015-10-19 14:30:00,4.92,4.96,4.91,4.95,481737.0,1.9016,1.9171,1.8977,1.9132,481737.0
2015-10-19 14:40:00,4.94,4.95,4.93,4.95,159952.0,1.9093,1.9132,1.9055,1.9132,159952.0
2015-10-19 14:50:00,4.95,5.01,4.94,5.0,679529.0,1.9132,1.9364,1.9093,1.9325,679529.0
2015-10-19 15:00:00,5.0,5.0,4.97,4.98,411452.0,1.9325,1.9325,1.9209,1.9248,411452.0
2015-10-19 15:10:00,4.98,5.01,4.98,5.0,307606.0,1.9248,1.9364,1.9248,1.9325,307606.0
2015-10-19 15:20:00,5.0,5.01,5.0,5.01,327838.0,1.9325,1.9364,1.9325,1.9364,327838.0
2015-10-19 15:30:00,5.0,5.02,4.99,5.0,477241.0,1.9325,1.9403,1.9287,1.9325,477241.0
2015-10-19 15:40:00,5.0,5.01,4.98,4.98,1403910.0,1.9325,1.9364,1.9248,1.9248,1403910.0
2015-10-19 15:50:00,4.99,5.02,4.98,5.0,1768305.0,1.9287,1.9403,1.9248,1.9325,1768305.0
2015-10-20 09:30:00,5.04,5.06,4.99,5.0,1598657.0,1.948,1.9557,1.9287,1.9325,1598657.0
2015-10-20 09:40:00,5.0,5.02,4.95,4.99,1536686.0,1.9325,1.9403,1.9132,1.9287,1536686.0
2015-10-20 09:50:00,4.99,5.03,4.98,5.01,1034198.0,1.9287,1.9441,1.9248,1.9364,1034198.0
2015-10-20 10:00:00,5.0,5.05,4.99,5.03,934829.0,1.9325,1.9519,1.9287,1.9441,934829.0
2015-10-20 10:10:00,5.03,5.04,5.0,5.02,769652.0,1.9441,1.948,1.9325,1.9403,769652.0
2015-10-20 10:20:00,5.02,5.08,5.01,5.06,831147.0,1.9403,1.9635,1.9364,1.9557,831147.0
2015-10-20 10:30:00,5.06,5.11,5.05,5.11,613000.0,1.9557,1.975,1.9519,1.975,613000.0
2015-10-20 10:40:00,5.11,5.14,5.1,5.12,802983.0,1.975,1.9866,1.9712,1.9789,802983.0
2015-10-20 10:50:00,5.12,5.15,5.1,5.15,752071.0,1.9789,1.9905,1.9712,1.9905,752071.0
2015-10-20 11:00:00,5.15,5.15,5.11,5.11,540616.0,1.9905,1.9905,1.975,1.975,540616.0
2015-10-20 11:10:00,5.11,5.12,5.08,5.1,637340.0,1.975,1.9789,1.9635,1.9712,637340.0
2015-10-20 11:20:00,5.1,5.11,5.07,5.07,380754.0,1.9712,1.975,1.9596,1.9596,380754.0
2015-10-20 11:30:00,5.07,5.08,5.05,5.07,455820.0,1.9596,1.9635,1.9519,1.9596,455820.0
2015-10-20 11:40:00,5.07,5.12,5.06,5.07,484561.0,1.9596,1.9789,1.9557,1.9596,484561.0
2015-10-20 11:50:00,5.07,5.08,5.03,5.04,711068.0,1.9596,1.9635,1.9441,1.948,711068.0
2015-10-20 12:00:00,5.04,5.05,5.02,5.05,384901.0,1.948,1.9519,1.9403,1.9519,384901.0
2015-10-20 12:10:00,5.05,5.06,5.03,5.03,203129.0,1.9519,1.9557,1.9441,1.9441,203129.0
2015-10-20 12:20:00,5.03,5.04,5.01,5.02,255091.0,1.9441,1.948,1.9364,1.9403,255091.0
2015-10-20 12:30:00,5.01,5.02,5.0,5.0,223167.0,1.9364,1.9403,1.9325,1.9325,223167.0
2015-10-20 12:40:00,5.0,5.02,5.0,5.01,102992.0,1.9325,1.9403,1.9325,1.9364,102992.0
2015-10-20 12:50:00,5.02,5.04,5.01,5.02,379603.0,1.9403,1.948,1.9364,1.9403,379603.0
2015-10-20 13:00:00,5.02,5.02,4.99,5.0,304398.0,1.9403,1.9403,1.9287,1.9325,304398.0
2015-10-20 13:10:00,4.99,5.0,4.98,4.98,451084.0,1.9287,1.9325,1.9248,1.9248,451084.0
2015-10-20 13:20:00,4.98,4.99,4.95,4.95,276934.0,1.9248,1.9287,1.9132,1.9132,276934.0
2015-10-20 13:30:00,4.96,4.97,4.93,4.96,695853.0,1.9171,1.9209,1.9055,1.9171,695853.0
2015-10-20 13:40:00,4.96,4.97,4.94,4.96,279008.0,1.9171,1.9209,1.9093,1.9171,279008.0
2015-10-20 13:50:00,4.96,4.98,4.96,4.97,425794.0,1.9171,1.9248,1.9171,1.9209,425794.0
2015-10-20 14:00:00,4.97,4.98,4.96,4.97,295136.0,1.9209,1.9248,1.9171,1.9209,295136.0
2015-10-20 14:10:00,4.97,5.0,4.97,4.99,303322.0,1.9209,1.9325,1.9209,1.9287,303322.0
2015-10-20 14:20:00,4.98,4.99,4.95,4.96,574706.0,1.9248,1.9287,1.9132,1.9171,574706.0
2015-10-20 14:30:00,4.96,4.97,4.95,4.96,238558.0,1.9171,1.9209,1.9132,1.9171,238558.0
2015-10-20 14:40:00,4.96,4.99,4.96,4.98,232050.0,1.9171,1.9287,1.9171,1.9248,232050.0
2015-10-20 14:50:00,4.98,4.99,4.97,4.99,704830.0,1.9248,1.9287,1.9209,1.9287,704830.0
2015-10-20 15:00:00,4.99,5.0,4.97,4.98,554647.0,1.9287,1.9325,1.9209,1.9248,554647.0
2015-10-20 15:10:00,4.99,5.0,4.95,4.95,761413.0,1.9287,1.9325,1.9132,1.9132,761413.0
2015-10-20 15:20:00,4.95,4.97,4.95,4.96,316388.0,1.9132,1.9209,1.9132,1.9171,316388.0
2015-10-20 15:30:00,4.96,4.97,4.95,4.96,689084.0,1.9171,1.9209,1.9132,1.9171,689084.0
2015-10-20 15:40:00,4.96,4.96,4.94,4.95,685585.0,1.9171,1.9171,1.9093,1.9132,685585.0
2015-10-20 15:50:00,4.95,4.95,4.92,4.93,1409389.0,1.9132,1.9132,1.9016,1.9055,1409389.0
2015-10-21 09:30:00,4.87,4.89,4.81,4.82,1146824.0,1.8823,1.89,1.8591,1.863,1146824.0
2015-10-21 09:40:00,4.82,4.83,4.77,4.78,1310880.0,1.863,1.8668,1.8436,1.8475,1310880.0
2015-10-21 09:50:00,4.78,4.82,4.75,4.81,1276254.0,1.8475,1.863,1.8359,1.8591,1276254.0
2015-10-21 10:00:00,4.8,4.82,4.76,4.78,360693.0,1.8552,1.863,1.8398,1.8475,360693.0
2015-10-21 10:10:00,4.77,4.79,4.74,4.78,1266506.0,1.8436,1.8514,1.832,1.8475,1266506.0
2015-10-21 10:20:00,4.78,4.8,4.77,4.78,382975.0,1.8475,1.8552,1.8436,1.8475,382975.0
2015-10-21 10:30:00,4.78,4.79,4.73,4.79,883855.0,1.8475,1.8514,1.8282,1.8514,883855.0
2015-10-21 10:40:00,4.79,4.81,4.75,4.76,372547.0,1.8514,1.8591,1.8359,1.8398,372547.0
2015-10-21 10:50:00,4.75,4.8,4.75,4.79,367553.0,1.8359,1.8552,1.8359,1.8514,367553.0
2015-10-21 11:00:00,4.79,4.8,4.76,4.77,476059.0,1.8514,1.8552,1.8398,1.8436,476059.0
2015-10-21 11:10:00,4.76,4.85,4.76,4.84,1322131.0,1.8398,1.8746,1.8398,1.8707,1322131.0
2015-10-21 11:20:00,4.84,4.86,4.82,4.82,1178642.0,1.8707,1.8784,1.863,1.863,1178642.0
2015-10-21 11:30:00,4.83,4.84,4.78,4.81,483508.0,1.8668,1.8707,1.8475,1.8591,483508.0
2015-10-21 11:40:00,4.8,4.81,4.77,4.78,320288.0,1.8552,1.8591,1.8436,1.8475,320288.0
2015-10-21 11:50:00,4.78,4.8,4.77,4.77,270872.0,1.8475,1.8552,1.8436,1.8436,270872.0
2015-10-21 12:00:00,4.77,4.81,4.77,4.8,289988.0,1.8436,1.8591,1.8436,1.8552,289988.0
2015-10-21 12:10:00,4.8,4.83,4.8,4.81,354308.0,1.8552,1.8668,1.8552,1.8591,354308.0
2015-10-21 12:20:00,4.82,4.82,4.79,4.81,234920.0,1.863,1.863,1.8514,1.8591,234920.0
2015-10-21 12:30:00,4.81,4.82,4.8,4.82,153454.0,1.8591,1.863,1.8552,1.863,153454.0
2015-10-21 12:40:00,4.82,4.82,4.8,4.8,148783.0,1.863,1.863,1.8552,1.8552,148783.0
2015-10-21 12:50:00,4.81,4.83,4.8,4.8,144419.0,1.8591,1.8668,1.8552,1.8552,144419.0
2015-10-21 13:00:00,4.81,4.83,4.8,4.82,389280.0,1.8591,1.8668,1.8552,1.863,389280.0
2015-10-21 13:10:00,4.82,4.82,4.78,4.78,250727.0,1.863,1.863,1.8475,1.8475,250727.0
2015-10-21 13:20:00,4.78,4.8,4.77,4.78,402456.0,1.8475,1.8552,1.8436,1.8475,402456.0
2015-10-21 13:30:00,4.78,4.79,4.76,4.77,273624.0,1.8475,1.8514,1.8398,1.8436,273624.0
2015-10-21 13:40:00,4.77,4.79,4.76,4.78,193637.0,1.8436,1.8514,1.8398,1.8475,193637.0
2015-10-21 13:50:00,4.78,4.81,4.78,4.79,262637.0,1.8475,1.8591,1.8475,1.8514,262637.0
2015-10-21 14:00:00,4.78,4.8,4.77,4.78,305902.0,1.8475,1.8552,1.8436,1.8475,305902.0
2015-10-21 14:10:00,4.78,4.79,4.77,4.79,305197.0,1.8475,1.8514,1.8436,1.8514,305197.0
2015-10-21 14:20:00,4.79,4.79,4.76,4.79,455131.0,1.8514,1.8514,1.8398,1.8514,455131.0
2015-10-21 14:30:00,4.79,4.81,4.78,4.81,150015.0,1.8514,1.8591,1.8475,1.8591,150015.0
2015-10-21 14:40:00,4.81,4.81,4.79,4.8,193178.0,1.8591,1.8591,1.8514,1.8552,193178.0
2015-10-21 14:50:00,4.79,4.8,4.78,4.79,329231.0,1.8514,1.8552,1.8475,1.8514,329231.0
2015-10-21 15:00:00,4.79,4.81,4.78,4.81,519099.0,1.8514,1.8591,1.8475,1.8591,519099.0
2015-10-21 15:10:00,4.81,4.81,4.76,4.77,248851.0,1.8591,1.8591,1.8398,1.8436,248851.0
2015-10-21 15:20:00,4.76,4.8,4.76,4.79,362032.0,1.8398,1.8552,1.8398,1.8514,362032.0
2015-10-21 15:30:00,4.79,4.8,4.77,4.79,441208.0,1.8514,1.8552,1.8436,1.8514,441208.0
2015-10-21 15:40:00,4.79,4.8,4.77,4.79,783560.0,1.8514,1.8552,1.8436,1.8514,783560.0
2015-10-21 15:50:00,4.79,4.79,4.76,4.76,1367018.0,1.8514,1.8514,1.8398,1.8398,1367018.0
2015-10-22 09:30:00,4.94,4.98,4.9,4.97,2100710.0,1.9093,1.9248,1.8939,1.9209,2100710.0
2015-10-22 09:40:00,4.97,5.03,4.95,5.03,3448721.0,1.9209,1.9441,1.9132,1.9441,3448721.0
2015-10-22 09:50:00,5.03,5.04,4.99,5.01,1115482.0,1.9441,1.948,1.9287,1.9364,1115482.0
2015-10-22 10:00:00,5.01,5.04,4.99,4.99,672291.0,1.9364,1.948,1.9287,1.9287,672291.0
2015-10-22 10:10:00,4.99,5.02,4.99,5.01,545994.0,1.9287,1.9403,1.9287,1.9364,545994.0
2015-10-22 10:20:00,5.01,5.02,4.95,4.96,425269.0,1.9364,1.9403,1.9132,1.9171,425269.0
2015-10-22 10:30:00,4.95,4.96,4.92,4.92,591841.0,1.9132,1.9171,1.9016,1.9016,591841.0
2015-10-22 10:40:00,4.92,4.98,4.92,4.97,860499.0,1.9016,1.9248,1.9016,1.9209,860499.0
2015-10-22 10:50:00,4.97,4.98,4.95,4.98,368393.0,1.9209,1.9248,1.9132,1.9248,368393.0
2015-10-22 11:00:00,4.98,4.98,4.94,4.96,442820.0,1.9248,1.9248,1.9093,1.9171,442820.0
2015-10-22 11:10:00,4.96,4.98,4.95,4.98,250049.0,1.9171,1.9248,1.9132,1.9248,250049.0
2015-10-22 11:20:00,4.98,4.99,4.96,4.98,785649.0,1.9248,1.9287,1.9171,1.9248,785649.0
2015-10-22 11:30:00,4.97,4.98,4.95,4.95,299089.0,1.9209,1.9248,1.9132,1.9132,299089.0
2015-10-22 11:40:00,4.95,4.99,4.95,4.98,384681.0,1.9132,1.9287,1.9132,1.9248,384681.0
2015-10-22 11:50:00,4.98,5.0,4.98,4.99,225430.0,1.9248,1.9325,1.9248,1.9287,225430.0
2015-10-22 12:00:00,4.99,5.01,4.97,5.0,375340.0,1.9287,1.9364,1.9209,1.9325,375340.0
2015-10-22 12:10:00,5.0,5.01,4.97,4.97,480439.0,1.9325,1.9364,1.9209,1.9209,480439.0
2015-10-22 12:20:00,4.97,4.99,4.93,4.97,563313.0,1.9209,1.9287,1.9055,1.9209,563313.0
2015-10-22 12:30:00,4.98,5.01,4.97,5.0,315705.0,1.9248,1.9364,1.9209,1.9325,315705.0
2015-10-22 12:40:00,5.0,5.01,4.98,4.98,142177.0,1.9325,1.9364,1.9248,1.9248,142177.0
2015-10-22 12:50:00,4.98,4.99,4.96,4.96,261682.0,1.9248,1.9287,1.9171,1.9171,261682.0
2015-10-22 13:00:00,4.96,4.97,4.95,4.95,132810.0,1.9171,1.9209,1.9132,1.9132,132810.0
2015-10-22 13:10:00,4.96,4.96,4.93,4.95,323698.0,1.9171,1.9171,1.9055,1.9132,323698.0
2015-10-22 13:20:00,4.95,4.96,4.93,4.95,349235.0,1.9132,1.9171,1.9055,1.9132,349235.0
2015-10-22 13:30:00,4.96,5.0,4.95,5.0,468842.0,1.9171,1.9325,1.9132,1.9325,468842.0
2015-10-22 13:40:00,5.0,5.01,4.94,4.95,704489.0,1.9325,1.9364,1.9093,1.9132,704489.0
2015-10-22 13:50:00,4.95,4.95,4.9,4.9,545191.0,1.9132,1.9132,1.8939,1.8939,545191.0
2015-10-22 14:00:00,4.9,4.92,4.88,4.91,622309.0,1.8939,1.9016,1.8862,1.8977,622309.0
2015-10-22 14:10:00,4.92,4.93,4.89,4.9,412235.0,1.9016,1.9055,1.89,1.8939,412235.0
2015-10-22 14:20:00,4.9,4.94,4.89,4.93,439817.0,1.8939,1.9093,1.89,1.9055,439817.0
2015-10-22 14:30:00,4.92,4.96,4.92,4.96,539197.0,1.9016,1.9171,1.9016,1.9171,539197.0
2015-10-22 14:40:00,4.96,4.98,4.95,4.98,314550.0,1.9171,1.9248,1.9132,1.9248,314550.0
2015-10-22 14:50:00,4.98,5.0,4.97,5.0,606114.0,1.9248,1.9325,1.9209,1.9325,606114.0
2015-10-22 15:00:00,4.99,4.99,4.95,4.95,334889.0,1.9287,1.9287,1.9132,1.9132,334889.0
2015-10-22 15:10:00,4.96,4.97,4.95,4.96,221336.0,1.9171,1.9209,1.9132,1.9171,221336.0
2015-10-22 15:20:00,4.96,4.99,4.96,4.98,298170.0,1.9171,1.9287,1.9171,1.9248,298170.0
2015-10-22 15:30:00,4.98,4.99,4.96,4.96,384909.0,1.9248,1.9287,1.9171,1.9171,384909.0
2015-10-22 15:40:00,4.96,4.98,4.95,4.96,490116.0,1.9171,1.9248,1.9132,1.9171,490116.0
2015-10-22 15:50:00,4.96,4.99,4.95,4.99,1098969.0,1.9171,1.9287,1.9132,1.9287,1098969.0
2015-10-23 09:30:00,5.0,5.03,4.95,4.99,2157067.0,1.9325,1.9441,1.9132,1.9287,2157067.0
2015-10-23 09:40:00,4.98,4.99,4.92,4.97,1577688.0,1.9248,1.9287,1.9016,1.9209,1577688.0
2015-10-23 09:50:00,4.96,5.0,4.96,5.0,642629.0,1.9171,1.9325,1.9171,1.9325,642629.0
2015-10-23 10:00:00,4.99,5.0,4.96,4.98,898473.0,1.9287,1.9325,1.9171,1.9248,898473.0
2015-10-23 10:10:00,4.99,5.02,4.98,5.0,815485.0,1.9287,1.9403,1.9248,1.9325,815485.0
2015-10-23 10:20:00,5.01,5.09,5.0,5.05,1283574.0,1.9364,1.9673,1.9325,1.9519,1283574.0
2015-10-23 10:30:00,5.05,5.1,5.04,5.1,1002737.0,1.9519,1.9712,1.948,1.9712,1002737.0
2015-10-23 10:40:00,5.11,5.12,5.03,5.04,1114153.0,1.975,1.9789,1.9441,1.948,1114153.0
2015-10-23 10:50:00,5.04,5.04,4.99,5.01,1343117.0,1.948,1.948,1.9287,1.9364,1343117.0
2015-10-23 11:00:00,5.01,5.04,5.0,5.01,656113.0,1.9364,1.948,1.9325,1.9364,656113.0
2015-10-23 11:10:00,5.01,5.01,4.95,4.96,1103869.0,1.9364,1.9364,1.9132,1.9171,1103869.0
2015-10-23 11:20:00,4.96,5.0,4.94,4.99,774250.0,1.9171,1.9325,1.9093,1.9287,774250.0
2015-10-23 11:30:00,4.99,5.0,4.94,4.96,584803.0,1.9287,1.9325,1.9093,1.9171,584803.0
2015-10-23 11:40:00,4.96,4.97,4.95,4.96,104411.0,1.9171,1.9209,1.9132,1.9171,104411.0
2015-10-23 11:50:00,4.96,5.01,4.95,4.99,503628.0,1.9171,1.9364,1.9132,1.9287,503628.0
2015-10-23 12:00:00,4.99,5.0,4.97,4.99,265790.0,1.9287,1.9325,1.9209,1.9287,265790.0
2015-10-23 12:10:00,4.99,4.99,4.96,4.97,283712.0,1.9287,1.9287,1.9171,1.9209,283712.0
2015-10-23 12:20:00,4.97,5.02,4.96,5.01,268708.0,1.9209,1.9403,1.9171,1.9364,268708.0
2015-10-23 12:30:00,5.01,5.02,4.99,5.01,172895.0,1.9364,1.9403,1.9287,1.9364,172895.0
2015-10-23 12:40:00,5.01,5.01,4.97,4.97,207089.0,1.9364,1.9364,1.9209,1.9209,207089.0
2015-10-23 12:50:00,4.97,4.98,4.96,4.97,258518.0,1.9209,1.9248,1.9171,1.9209,258518.0
2015-10-23 13:00:00,4.97,4.97,4.92,4.95,503915.0,1.9209,1.9209,1.9016,1.9132,503915.0
2015-10-23 13:10:00,4.95,4.96,4.93,4.95,402583.0,1.9132,1.9171,1.9055,1.9132,402583.0
2015-10-23 13:20:00,4.95,4.97,4.94,4.96,278662.0,1.9132,1.9209,1.9093,1.9171,278662.0
2015-10-23 13:30:00,4.96,4.97,4.95,4.96,273048.0,1.9171,1.9209,1.9132,1.9171,273048.0
2015-10-23 13:40:00,4.96,4.97,4.95,4.97,94633.0,1.9171,1.9209,1.9132,1.9209,94633.0
2015-10-23 13:50:00,4.96,4.98,4.95,4.96,505538.0,1.9171,1.9248,1.9132,1.9171,505538.0
2015-10-23 14:00:00,4.96,4.97,4.94,4.95,374488.0,1.9171,1.9209,1.9093,1.9132,374488.0
2015-10-23 14:10:00,4.96,4.97,4.94,4.95,455531.0,1.9171,1.9209,1.9093,1.9132,455531.0
2015-10-23 14:20:00,4.95,4.96,4.92,4.96,405622.0,1.9132,1.9171,1.9016,1.9171,405622.0
2015-10-23 14:30:00,4.96,4.96,4.94,4.95,126320.0,1.9171,1.9171,1.9093,1.9132,126320.0
2015-10-23 14:40:00,4.96,4.99,4.95,4.98,330465.0,1.9171,1.9287,1.9132,1.9248,330465.0
2015-10-23 14:50:00,4.98,4.98,4.95,4.97,503677.0,1.9248,1.9248,1.9132,1.9209,503677.0
2015-10-23 15:00:00,4.97,4.97,4.95,4.95,165501.0,1.9209,1.9209,1.9132,1.9132,165501.0
2015-10-23 15:10:00,4.96,4.96,4.94,4.96,249478.0,1.9171,1.9171,1.9093,1.9171,249478.0
2015-10-23 15:20:00,4.95,4.96,4.94,4.96,181166.0,1.9132,1.9171,1.9093,1.9171,181166.0
2015-10-23 15:30:00,4.95,4.97,4.95,4.97,178525.0,1.9132,1.9209,1.9132,1.9209,178525.0
2015-10-23 15:40:00,4.97,4.98,4.96,4.98,502997.0,1.9209,1.9248,1.9171,1.9248,502997.0
2015-10-23 15:50:00,4.98,4.98,4.97,4.97,1080098.0,1.9248,1.9248,1.9209,1.9209,1080098.0
2015-10-26 09:30:00,4.99,5.0,4.94,4.95,775186.0,1.9287,1.9325,1.9093,1.9132,775186.0
2015-10-26 09:40:00,4.96,4.96,4.91,4.93,1358050.0,1.9171,1.9171,1.8977,1.9055,1358050.0
2015-10-26 09:50:00,4.92,4.97,4.92,4.96,1227905.0,1.9016,1.9209,1.9016,1.9171,1227905.0
2015-10-26 10:00:00,4.97,5.01,4.96,5.0,1264519.0,1.9209,1.9364,1.9171,1.9325,1264519.0
2015-10-26 10:10:00,5.0,5.01,4.92,4.93,1110068.0,1.9325,1.9364,1.9016,1.9055,1110068.0
2015-10-26 10:20:00,4.93,4.94,4.9,4.9,486599.0,1.9055,1.9093,1.8939,1.8939,486599.0
2015-10-26 10:30:00,4.91,4.92,4.87,4.89,600679.0,1.8977,1.9016,1.8823,1.89,600679.0
2015-10-26 10:40:00,4.89,4.91,4.86,4.9,491554.0,1.89,1.8977,1.8784,1.8939,491554.0
2015-10-26 10:50:00,4.9,4.94,4.88,4.92,575687.0,1.8939,1.9093,1.8862,1.9016,575687.0
2015-10-26 11:00:00,4.92,4.93,4.9,4.91,176469.0,1.9016,1.9055,1.8939,1.8977,176469.0
2015-10-26 11:10:00,4.91,4.95,4.9,4.94,592550.0,1.8977,1.9132,1.8939,1.9093,592550.0
2015-10-26 11:20:00,4.94,4.95,4.92,4.94,290728.0,1.9093,1.9132,1.9016,1.9093,290728.0
2015-10-26 11:30:00,4.94,4.94,4.9,4.9,359517.0,1.9093,1.9093,1.8939,1.8939,359517.0
2015-10-26 11:40:00,4.91,4.92,4.89,4.9,360003.0,1.8977,1.9016,1.89,1.8939,360003.0
2015-10-26 11:50:00,4.9,4.94,4.9,4.93,474919.0,1.8939,1.9093,1.8939,1.9055,474919.0
2015-10-26 12:00:00,4.93,4.95,4.92,4.94,200164.0,1.9055,1.9132,1.9016,1.9093,200164.0
2015-10-26 12:10:00,4.93,4.94,4.91,4.92,160149.0,1.9055,1.9093,1.8977,1.9016,160149.0
2015-10-26 12:20:00,4.92,4.94,4.92,4.93,158564.0,1.9016,1.9093,1.9016,1.9055,158564.0
2015-10-26 12:30:00,4.93,4.94,4.92,4.93,175144.0,1.9055,1.9093,1.9016,1.9055,175144.0
2015-10-26 12:40:00,4.93,4.95,4.93,4.95,415879.0,1.9055,1.9132,1.9055,1.9132,415879.0
2015-10-26 12:50:00,4.94,4.95,4.93,4.94,75323.0,1.9093,1.9132,1.9055,1.9093,75323.0
2015-10-26 13:00:00,4.94,4.94,4.92,4.93,368478.0,1.9093,1.9093,1.9016,1.9055,368478.0
2015-10-26 13:10:00,4.93,4.94,4.92,4.93,348673.0,1.9055,1.9093,1.9016,1.9055,348673.0
2015-10-26 13:20:00,4.93,4.94,4.92,4.94,364920.0,1.9055,1.9093,1.9016,1.9093,364920.0
2015-10-26 13:30:00,4.94,4.94,4.92,4.92,392844.0,1.9093,1.9093,1.9016,1.9016,392844.0
2015-10-26 13:40:00,4.92,4.93,4.91,4.92,265473.0,1.9016,1.9055,1.8977,1.9016,265473.0
2015-10-26 13:50:00,4.92,4.92,4.89,4.9,438631.0,1.9016,1.9016,1.89,1.8939,438631.0
2015-10-26 14:00:00,4.9,4.9,4.89,4.89,195203.0,1.8939,1.8939,1.89,1.89,195203.0
2015-10-26 14:10:00,4.9,4.9,4.88,4.9,565895.0,1.8939,1.8939,1.8862,1.8939,565895.0
2015-10-26 14:20:00,4.9,4.92,4.89,4.91,350339.0,1.8939,1.9016,1.89,1.8977,350339.0
2015-10-26 14:30:00,4.9,4.91,4.88,4.89,340697.0,1.8939,1.8977,1.8862,1.89,340697.0
2015-10-26 14:40:00,4.89,4.9,4.88,4.9,143253.0,1.89,1.8939,1.8862,1.8939,143253.0
2015-10-26 14:50:00,4.9,4.92,4.87,4.89,835525.0,1.8939,1.9016,1.8823,1.89,835525.0
2015-10-26 15:00:00,4.89,4.92,4.89,4.92,417752.0,1.89,1.9016,1.89,1.9016,417752.0
2015-10-26 15:10:00,4.92,4.92,4.89,4.91,235592.0,1.9016,1.9016,1.89,1.8977,235592.0
2015-10-26 15:20:00,4.9,4.92,4.9,4.92,357499.0,1.8939,1.9016,1.8939,1.9016,357499.0
2015-10-26 15:30:00,4.91,4.93,4.91,4.92,584451.0,1.8977,1.9055,1.8977,1.9016,584451.0
2015-10-26 15:40:00,4.93,4.96,4.92,4.95,1880592.0,1.9055,1.9171,1.9016,1.9132,1880592.0
2015-10-26 15:50:00,4.95,4.96,4.93,4.94,2540966.0,1.9132,1.9171,1.9055,1.9093,2540966.0
2015-10-27 09:30:00,4.82,4.82,4.74,4.75,1448914.0,1.863,1.863,1.832,1.8359,1448914.0
2015-10-27 09:40:00,4.75,4.8,4.74,4.78,804074.0,1.8359,1.8552,1.832,1.8475,804074.0
2015-10-27 09:50:00,4.78,4.81,4.76,4.78,873128.0,1.8475,1.8591,1.8398,1.8475,873128.0
2015-10-27 10:00:00,4.79,4.81,4.78,4.81,481743.0,1.8514,1.8591,1.8475,1.8591,481743.0
2015-10-27 10:10:00,4.81,4.81,4.75,4.75,540012.0,1.8591,1.8591,1.8359,1.8359,540012.0
2015-10-27 10:20:00,4.76,4.76,4.73,4.75,719005.0,1.8398,1.8398,1.8282,1.8359,719005.0
2015-10-27 10:30:00,4.74,4.76,4.73,4.74,523525.0,1.832,1.8398,1.8282,1.832,523525.0
2015-10-27 10:40:00,4.74,4.8,4.74,4.78,639982.0,1.832,1.8552,1.832,1.8475,639982.0
2015-10-27 10:50:00,4.78,4.81,4.77,4.79,944329.0,1.8475,1.8591,1.8436,1.8514,944329.0
2015-10-27 11:00:00,4.79,4.81,4.77,4.79,478610.0,1.8514,1.8591,1.8436,1.8514,478610.0
2015-10-27 11:10:00,4.79,4.8,4.74,4.75,791120.0,1.8514,1.8552,1.832,1.8359,791120.0
2015-10-27 11:20:00,4.75,4.76,4.73,4.74,608162.0,1.8359,1.8398,1.8282,1.832,608162.0
2015-10-27 11:30:00,4.74,4.75,4.73,4.73,152941.0,1.832,1.8359,1.8282,1.8282,152941.0
2015-10-27 11:40:00,4.73,4.75,4.72,4.73,628053.0,1.8282,1.8359,1.8243,1.8282,628053.0
2015-10-27 11:50:00,4.73,4.73,4.7,4.71,407366.0,1.8282,1.8282,1.8166,1.8204,407366.0
2015-10-27 12:00:00,4.7,4.72,4.7,4.71,530675.0,1.8166,1.8243,1.8166,1.8204,530675.0
2015-10-27 12:10:00,4.71,4.73,4.7,4.73,322173.0,1.8204,1.8282,1.8166,1.8282,322173.0
2015-10-27 12:20:00,4.73,4.73,4.7,4.71,300933.0,1.8282,1.8282,1.8166,1.8204,300933.0
2015-10-27 12:30:00,4.71,4.72,4.7,4.71,237463.0,1.8204,1.8243,1.8166,1.8204,237463.0
2015-10-27 12:40:00,4.71,4.72,4.71,4.71,114095.0,1.8204,1.8243,1.8204,1.8204,114095.0
2015-10-27 12:50:00,4.72,4.73,4.71,4.72,249633.0,1.8243,1.8282,1.8204,1.8243,249633.0
2015-10-27 13:00:00,4.72,4.73,4.7,4.71,499267.0,1.8243,1.8282,1.8166,1.8204,499267.0
2015-10-27 13:10:00,4.72,4.73,4.71,4.71,237718.0,1.8243,1.8282,1.8204,1.8204,237718.0
2015-10-27 13:20:00,4.71,4.72,4.7,4.71,161926.0,1.8204,1.8243,1.8166,1.8204,161926.0
2015-10-27 13:30:00,4.7,4.73,4.7,4.72,355772.0,1.8166,1.8282,1.8166,1.8243,355772.0
2015-10-27 13:40:00,4.71,4.73,4.7,4.73,439837.0,1.8204,1.8282,1.8166,1.8282,439837.0
2015-10-27 13:50:00,4.73,4.76,4.72,4.75,1320880.0,1.8282,1.8398,1.8243,1.8359,1320880.0
2015-10-27 14:00:00,4.75,4.76,4.74,4.74,443736.0,1.8359,1.8398,1.832,1.832,443736.0
2015-10-27 14:10:00,4.74,4.75,4.73,4.73,1041554.0,1.832,1.8359,1.8282,1.8282,1041554.0
2015-10-27 14:20:00,4.73,4.76,4.73,4.75,348167.0,1.8282,1.8398,1.8282,1.8359,348167.0
2015-10-27 14:30:00,4.75,4.77,4.75,4.76,385871.0,1.8359,1.8436,1.8359,1.8398,385871.0
2015-10-27 14:40:00,4.76,4.77,4.72,4.72,699341.0,1.8398,1.8436,1.8243,1.8243,699341.0
2015-10-27 14:50:00,4.72,4.73,4.71,4.72,803463.0,1.8243,1.8282,1.8204,1.8243,803463.0
2015-10-27 15:00:00,4.73,4.75,4.7,4.71,814730.0,1.8282,1.8359,1.8166,1.8204,814730.0
2015-10-27 15:10:00,4.7,4.71,4.7,4.7,394499.0,1.8166,1.8204,1.8166,1.8166,394499.0
2015-10-27 15:20:00,4.71,4.71,4.67,4.7,1319854.0,1.8204,1.8204,1.805,1.8166,1319854.0
2015-10-27 15:30:00,4.69,4.71,4.69,4.7,565262.0,1.8127,1.8204,1.8127,1.8166,565262.0
2015-10-27 15:40:00,4.7,4.7,4.67,4.69,1368735.0,1.8166,1.8166,1.805,1.8127,1368735.0
2015-10-27 15:50:00,4.69,4.69,4.67,4.69,1752823.0,1.8127,1.8127,1.805,1.8127,1752823.0
2015-10-28 09:30:00,4.74,4.79,4.71,4.74,1289900.0,1.832,1.8514,1.8204,1.832,1289900.0
2015-10-28 09:40:00,4.75,4.76,4.72,4.74,517027.0,1.8359,1.8398,1.8243,1.832,517027.0
2015-10-28 09:50:00,4.74,4.83,4.74,4.81,907373.0,1.832,1.8668,1.832,1.8591,907373.0
2015-10-28 10:00:00,4.82,4.91,4.81,4.9,1243363.0,1.863,1.8977,1.8591,1.8939,1243363.0
2015-10-28 10:10:00,4.9,4.9,4.85,4.89,671801.0,1.8939,1.8939,1.8746,1.89,671801.0
2015-10-28 10:20:00,4.89,4.92,4.87,4.88,595243.0,1.89,1.9016,1.8823,1.8862,595243.0
2015-10-28 10:30:00,4.87,4.94,4.87,4.94,972637.0,1.8823,1.9093,1.8823,1.9093,972637.0
2015-10-28 10:40:00,4.94,4.98,4.93,4.96,1637705.0,1.9093,1.9248,1.9055,1.9171,1637705.0
2015-10-28 10:50:00,4.96,4.98,4.94,4.97,516986.0,1.9171,1.9248,1.9093,1.9209,516986.0
2015-10-28 11:00:00,4.96,5.0,4.94,4.97,644218.0,1.9171,1.9325,1.9093,1.9209,644218.0
2015-10-28 11:10:00,4.97,4.98,4.93,4.96,357125.0,1.9209,1.9248,1.9055,1.9171,357125.0
2015-10-28 11:20:00,4.96,4.98,4.94,4.95,404994.0,1.9171,1.9248,1.9093,1.9132,404994.0
2015-10-28 11:30:00,4.96,4.98,4.95,4.96,294780.0,1.9171,1.9248,1.9132,1.9171,294780.0
2015-10-28 11:40:00,4.97,4.97,4.94,4.95,272097.0,1.9209,1.9209,1.9093,1.9132,272097.0
2015-10-28 11:50:00,4.94,4.96,4.92,4.96,327798.0,1.9093,1.9171,1.9016,1.9171,327798.0
2015-10-28 12:00:00,4.96,4.99,4.95,4.98,197912.0,1.9171,1.9287,1.9132,1.9248,197912.0
2015-10-28 12:10:00,4.98,4.98,4.96,4.96,201702.0,1.9248,1.9248,1.9171,1.9171,201702.0
2015-10-28 12:20:00,4.96,4.97,4.94,4.95,265755.0,1.9171,1.9209,1.9093,1.9132,265755.0
2015-10-28 12:30:00,4.95,4.96,4.94,4.95,128317.0,1.9132,1.9171,1.9093,1.9132,128317.0
2015-10-28 12:40:00,4.96,4.96,4.94,4.94,127161.0,1.9171,1.9171,1.9093,1.9093,127161.0
2015-10-28 12:50:00,4.95,4.98,4.94,4.96,292825.0,1.9132,1.9248,1.9093,1.9171,292825.0
2015-10-28 13:00:00,4.96,4.98,4.96,4.98,305886.0,1.9171,1.9248,1.9171,1.9248,305886.0
2015-10-28 13:10:00,4.98,4.99,4.96,4.96,188566.0,1.9248,1.9287,1.9171,1.9171,188566.0
2015-10-28 13:20:00,4.96,4.97,4.96,4.96,75788.0,1.9171,1.9209,1.9171,1.9171,75788.0
2015-10-28 13:30:00,4.96,4.97,4.96,4.96,266993.0,1.9171,1.9209,1.9171,1.9171,266993.0
2015-10-28 13:40:00,4.96,4.97,4.95,4.96,480971.0,1.9171,1.9209,1.9132,1.9171,480971.0
2015-10-28 13:50:00,4.97,5.01,4.96,5.0,548277.0,1.9209,1.9364,1.9171,1.9325,548277.0
2015-10-28 14:00:00,5.0,5.01,4.81,4.85,1675999.0,1.9325,1.9364,1.8591,1.8746,1675999.0
2015-10-28 14:10:00,4.85,4.85,4.75,4.8,926176.0,1.8746,1.8746,1.8359,1.8552,926176.0
2015-10-28 14:20:00,4.79,4.83,4.78,4.8,914553.0,1.8514,1.8668,1.8475,1.8552,914553.0
2015-10-28 14:30:00,4.79,4.8,4.72,4.75,812607.0,1.8514,1.8552,1.8243,1.8359,812607.0
2015-10-28 14:40:00,4.75,4.77,4.74,4.75,555660.0,1.8359,1.8436,1.832,1.8359,555660.0
2015-10-28 14:50:00,4.75,4.81,4.74,4.79,1086482.0,1.8359,1.8591,1.832,1.8514,1086482.0
2015-10-28 15:00:00,4.79,4.81,4.76,4.79,1322415.0,1.8514,1.8591,1.8398,1.8514,1322415.0
2015-10-28 15:10:00,4.78,4.82,4.78,4.79,575443.0,1.8475,1.863,1.8475,1.8514,575443.0
2015-10-28 15:20:00,4.78,4.82,4.77,4.82,367799.0,1.8475,1.863,1.8436,1.863,367799.0
2015-10-28 15:30:00,4.82,4.85,4.81,4.81,798955.0,1.863,1.8746,1.8591,1.8591,798955.0
2015-10-28 15:40:00,4.81,4.83,4.8,4.81,894448.0,1.8591,1.8668,1.8552,1.8591,894448.0
2015-10-28 15:50:00,4.81,4.81,4.78,4.79,1494933.0,1.8591,1.8591,1.8475,1.8514,1494933.0
2015-10-29 09:30:00,4.77,4.86,4.75,4.81,1598321.0,1.8436,1.8784,1.8359,1.8591,1598321.0
2015-10-29 09:40:00,4.81,4.88,4.81,4.87,1179807.0,1.8591,1.8862,1.8591,1.8823,1179807.0
2015-10-29 09:50:00,4.87,4.94,4.87,4.89,1344212.0,1.8823,1.9093,1.8823,1.89,1344212.0
2015-10-29 10:00:00,4.9,4.96,4.89,4.94,728092.0,1.8939,1.9171,1.89,1.9093,728092.0
2015-10-29 10:10:00,4.95,4.99,4.92,4.92,749213.0,1.9132,1.9287,1.9016,1.9016,749213.0
2015-10-29 10:20:00,4.92,4.94,4.9,4.91,691303.0,1.9016,1.9093,1.8939,1.8977,691303.0
2015-10-29 10:30:00,4.91,4.94,4.9,4.91,569192.0,1.8977,1.9093,1.8939,1.8977,569192.0
2015-10-29 10:40:00,4.92,4.94,4.9,4.9,463983.0,1.9016,1.9093,1.8939,1.8939,463983.0
2015-10-29 10:50:00,4.9,4.9,4.84,4.85,787456.0,1.8939,1.8939,1.8707,1.8746,787456.0
2015-10-29 11:00:00,4.86,4.86,4.83,4.85,363079.0,1.8784,1.8784,1.8668,1.8746,363079.0
2015-10-29 11:10:00,4.85,4.86,4.82,4.84,230683.0,1.8746,1.8784,1.863,1.8707,230683.0
2015-10-29 11:20:00,4.84,4.84,4.8,4.83,315356.0,1.8707,1.8707,1.8552,1.8668,315356.0
2015-10-29 11:30:00,4.83,4.87,4.82,4.87,167298.0,1.8668,1.8823,1.863,1.8823,167298.0
2015-10-29 11:40:00,4.87,4.87,4.84,4.84,271986.0,1.8823,1.8823,1.8707,1.8707,271986.0
2015-10-29 11:50:00,4.85,4.86,4.83,4.86,116980.0,1.8746,1.8784,1.8668,1.8784,116980.0
2015-10-29 12:00:00,4.86,4.87,4.83,4.84,356489.0,1.8784,1.8823,1.8668,1.8707,356489.0
2015-10-29 12:10:00,4.83,4.87,4.83,4.87,250809.0,1.8668,1.8823,1.8668,1.8823,250809.0
2015-10-29 12:20:00,4.87,4.9,4.86,4.87,342856.0,1.8823,1.8939,1.8784,1.8823,342856.0
2015-10-29 12:30:00,4.88,4.89,4.87,4.89,221260.0,1.8862,1.89,1.8823,1.89,221260.0
2015-10-29 12:40:00,4.88,4.9,4.87,4.9,166266.0,1.8862,1.8939,1.8823,1.8939,166266.0
2015-10-29 12:50:00,4.9,4.9,4.84,4.85,239645.0,1.8939,1.8939,1.8707,1.8746,239645.0
2015-10-29 13:00:00,4.85,4.88,4.84,4.88,310406.0,1.8746,1.8862,1.8707,1.8862,310406.0
2015-10-29 13:10:00,4.88,4.9,4.88,4.89,188544.0,1.8862,1.8939,1.8862,1.89,188544.0
2015-10-29 13:20:00,4.89,4.9,4.88,4.89,207926.0,1.89,1.8939,1.8862,1.89,207926.0
2015-10-29 13:30:00,4.89,4.89,4.86,4.86,121756.0,1.89,1.89,1.8784,1.8784,121756.0
2015-10-29 13:40:00,4.86,4.88,4.85,4.88,219373.0,1.8784,1.8862,1.8746,1.8862,219373.0
2015-10-29 13:50:00,4.87,4.88,4.85,4.86,167780.0,1.8823,1.8862,1.8746,1.8784,167780.0
2015-10-29 14:00:00,4.85,4.87,4.85,4.86,152356.0,1.8746,1.8823,1.8746,1.8784,152356.0
2015-10-29 14:10:00,4.86,4.87,4.84,4.85,394558.0,1.8784,1.8823,1.8707,1.8746,394558.0
2015-10-29 14:20:00,4.86,4.87,4.85,4.86,276092.0,1.8784,1.8823,1.8746,1.8784,276092.0
2015-10-29 14:30:00,4.86,4.87,4.84,4.84,222474.0,1.8784,1.8823,1.8707,1.8707,222474.0
2015-10-29 14:40:00,4.84,4.86,4.84,4.85,263266.0,1.8707,1.8784,1.8707,1.8746,263266.0
2015-10-29 14:50:00,4.85,4.85,4.83,4.83,309837.0,1.8746,1.8746,1.8668,1.8668,309837.0
2015-10-29 15:00:00,4.83,4.84,4.81,4.82,359498.0,1.8668,1.8707,1.8591,1.863,359498.0
2015-10-29 15:10:00,4.81,4.82,4.81,4.81,142114.0,1.8591,1.863,1.8591,1.8591,142114.0
2015-10-29 15:20:00,4.82,4.82,4.81,4.82,169951.0,1.863,1.863,1.8591,1.863,169951.0
2015-10-29 15:30:00,4.81,4.82,4.8,4.81,188756.0,1.8591,1.863,1.8552,1.8591,188756.0
2015-10-29 15:40:00,4.81,4.82,4.8,4.81,350870.0,1.8591,1.863,1.8552,1.8591,350870.0
2015-10-29 15:50:00,4.81,4.81,4.79,4.81,855269.0,1.8591,1.8591,1.8514,1.8591,855269.0
2015-10-30 09:30:00,4.86,4.9,4.82,4.83,1178257.0,1.8784,1.8939,1.863,1.8668,1178257.0
2015-10-30 09:40:00,4.83,4.83,4.78,4.8,1490746.0,1.8668,1.8668,1.8475,1.8552,1490746.0
2015-10-30 09:50:00,4.8,4.8,4.72,4.76,1106048.0,1.8552,1.8552,1.8243,1.8398,1106048.0
2015-10-30 10:00:00,4.77,4.8,4.76,4.77,867547.0,1.8436,1.8552,1.8398,1.8436,867547.0
2015-10-30 10:10:00,4.76,4.78,4.73,4.77,887614.0,1.8398,1.8475,1.8282,1.8436,887614.0
2015-10-30 10:20:00,4.78,4.8,4.76,4.78,1066558.0,1.8475,1.8552,1.8398,1.8475,1066558.0
2015-10-30 10:30:00,4.78,4.8,4.76,4.79,666249.0,1.8475,1.8552,1.8398,1.8514,666249.0
2015-10-30 10:40:00,4.79,4.82,4.78,4.79,869836.0,1.8514,1.863,1.8475,1.8514,869836.0
2015-10-30 10:50:00,4.79,4.8,4.77,4.79,776920.0,1.8514,1.8552,1.8436,1.8514,776920.0
2015-10-30 11:00:00,4.79,4.81,4.78,4.79,155211.0,1.8514,1.8591,1.8475,1.8514,155211.0
2015-10-30 11:10:00,4.79,4.8,4.75,4.76,263154.0,1.8514,1.8552,1.8359,1.8398,263154.0
2015-10-30 11:20:00,4.75,4.8,4.75,4.79,402610.0,1.8359,1.8552,1.8359,1.8514,402610.0
2015-10-30 11:30:00,4.79,4.8,4.77,4.78,283530.0,1.8514,1.8552,1.8436,1.8475,283530.0
2015-10-30 11:40:00,4.79,4.82,4.78,4.82,361909.0,1.8514,1.863,1.8475,1.863,361909.0
2015-10-30 11:50:00,4.82,4.83,4.81,4.81,327010.0,1.863,1.8668,1.8591,1.8591,327010.0
2015-10-30 12:00:00,4.82,4.82,4.8,4.8,121933.0,1.863,1.863,1.8552,1.8552,121933.0
2015-10-30 12:10:00,4.8,4.83,4.8,4.82,247231.0,1.8552,1.8668,1.8552,1.863,247231.0
2015-10-30 12:20:00,4.82,4.85,4.81,4.82,267577.0,1.863,1.8746,1.8591,1.863,267577.0
2015-10-30 12:30:00,4.82,4.84,4.81,4.84,142935.0,1.863,1.8707,1.8591,1.8707,142935.0
2015-10-30 12:40:00,4.83,4.85,4.81,4.82,324666.0,1.8668,1.8746,1.8591,1.863,324666.0
2015-10-30 12:50:00,4.81,4.86,4.81,4.84,377692.0,1.8591,1.8784,1.8591,1.8707,377692.0
2015-10-30 13:00:00,4.84,4.85,4.83,4.83,162878.0,1.8707,1.8746,1.8668,1.8668,162878.0
2015-10-30 13:10:00,4.83,4.85,4.83,4.85,241137.0,1.8668,1.8746,1.8668,1.8746,241137.0
2015-10-30 13:20:00,4.85,4.87,4.84,4.87,398290.0,1.8746,1.8823,1.8707,1.8823,398290.0
2015-10-30 13:30:00,4.86,4.89,4.86,4.89,300264.0,1.8784,1.89,1.8784,1.89,300264.0
2015-10-30 13:40:00,4.89,4.92,4.88,4.92,481546.0,1.89,1.9016,1.8862,1.9016,481546.0
2015-10-30 13:50:00,4.92,4.92,4.88,4.9,363104.0,1.9016,1.9016,1.8862,1.8939,363104.0
2015-10-30 14:00:00,4.9,4.91,4.88,4.89,227941.0,1.8939,1.8977,1.8862,1.89,227941.0
2015-10-30 14:10:00,4.89,4.91,4.88,4.91,394167.0,1.89,1.8977,1.8862,1.8977,394167.0
2015-10-30 14:20:00,4.91,4.91,4.88,4.89,296189.0,1.8977,1.8977,1.8862,1.89,296189.0
2015-10-30 14:30:00,4.88,4.89,4.87,4.88,136942.0,1.8862,1.89,1.8823,1.8862,136942.0
2015-10-30 14:40:00,4.88,4.88,4.85,4.86,381610.0,1.8862,1.8862,1.8746,1.8784,381610.0
2015-10-30 14:50:00,4.86,4.87,4.85,4.86,273378.0,1.8784,1.8823,1.8746,1.8784,273378.0
2015-10-30 15:00:00,4.85,4.87,4.84,4.87,253785.0,1.8746,1.8823,1.8707,1.8823,253785.0
2015-10-30 15:10:00,4.87,4.89,4.86,4.88,296342.0,1.8823,1.89,1.8784,1.8862,296342.0
2015-10-30 15:20:00,4.88,4.9,4.86,4.86,302610.0,1.8862,1.8939,1.8784,1.8784,302610.0
2015-10-30 15:30:00,4.86,4.89,4.86,4.89,265683.0,1.8784,1.89,1.8784,1.89,265683.0
2015-10-30 15:40:00,4.89,4.9,4.88,4.9,324013.0,1.89,1.8939,1.8862,1.8939,324013.0
2015-10-30 15:50:00,4.9,4.9,4.88,4.88,1076040.0,1.8939,1.8939,1.8862,1.8862,1076040.0
2015-11-02 09:30:00,4.86,4.89,4.78,4.83,1569790.0,1.8784,1.89,1.8475,1.8668,1569790.0
2015-11-02 09:40:00,4.82,4.85,4.8,4.84,386016.0,1.863,1.8746,1.8552,1.8707,386016.0
2015-11-02 09:50:00,4.84,4.88,4.82,4.86,582584.0,1.8707,1.8862,1.863,1.8784,582584.0
2015-11-02 10:00:00,4.86,4.91,4.84,4.91,384633.0,1.8784,1.8977,1.8707,1.8977,384633.0
2015-11-02 10:10:00,4.91,4.93,4.86,4.92,484421.0,1.8977,1.9055,1.8784,1.9016,484421.0
2015-11-02 10:20:00,4.92,4.97,4.91,4.95,552752.0,1.9016,1.9209,1.8977,1.9132,552752.0
2015-11-02 10:30:00,4.95,4.98,4.94,4.95,523716.0,1.9132,1.9248,1.9093,1.9132,523716.0
2015-11-02 10:40:00,4.94,4.95,4.92,4.94,253192.0,1.9093,1.9132,1.9016,1.9093,253192.0
2015-11-02 10:50:00,4.93,4.94,4.9,4.92,233763.0,1.9055,1.9093,1.8939,1.9016,233763.0
2015-11-02 11:00:00,4.92,4.93,4.89,4.9,207784.0,1.9016,1.9055,1.89,1.8939,207784.0
2015-11-02 11:10:00,4.89,4.91,4.87,4.87,347151.0,1.89,1.8977,1.8823,1.8823,347151.0
2015-11-02 11:20:00,4.87,4.88,4.85,4.86,190022.0,1.8823,1.8862,1.8746,1.8784,190022.0
2015-11-02 11:30:00,4.86,4.88,4.85,4.86,284955.0,1.8784,1.8862,1.8746,1.8784,284955.0
2015-11-02 11:40:00,4.86,4.87,4.85,4.87,185240.0,1.8784,1.8823,1.8746,1.8823,185240.0
2015-11-02 11:50:00,4.87,4.87,4.84,4.85,268860.0,1.8823,1.8823,1.8707,1.8746,268860.0
2015-11-02 12:00:00,4.86,4.87,4.85,4.87,108237.0,1.8784,1.8823,1.8746,1.8823,108237.0
2015-11-02 12:10:00,4.86,4.9,4.86,4.88,194149.0,1.8784,1.8939,1.8784,1.8862,194149.0
2015-11-02 12:20:00,4.89,4.92,4.87,4.9,415256.0,1.89,1.9016,1.8823,1.8939,415256.0
2015-11-02 12:30:00,4.91,4.91,4.87,4.87,81977.0,1.8977,1.8977,1.8823,1.8823,81977.0
2015-11-02 12:40:00,4.88,4.92,4.87,4.91,138240.0,1.8862,1.9016,1.8823,1.8977,138240.0
2015-11-02 12:50:00,4.91,4.93,4.9,4.92,235861.0,1.8977,1.9055,1.8939,1.9016,235861.0
2015-11-02 13:00:00,4.92,4.93,4.9,4.92,211164.0,1.9016,1.9055,1.8939,1.9016,211164.0
2015-11-02 13:10:00,4.92,4.93,4.91,4.91,155670.0,1.9016,1.9055,1.8977,1.8977,155670.0
2015-11-02 13:20:00,4.91,4.94,4.91,4.91,207510.0,1.8977,1.9093,1.8977,1.8977,207510.0
2015-11-02 13:30:00,4.92,4.94,4.91,4.93,188311.0,1.9016,1.9093,1.8977,1.9055,188311.0
2015-11-02 13:40:00,4.92,4.93,4.91,4.92,133314.0,1.9016,1.9055,1.8977,1.9016,133314.0
2015-11-02 13:50:00,4.92,4.94,4.91,4.93,311214.0,1.9016,1.9093,1.8977,1.9055,311214.0
2015-11-02 14:00:00,4.93,4.95,4.93,4.94,153697.0,1.9055,1.9132,1.9055,1.9093,153697.0
2015-11-02 14:10:00,4.94,4.98,4.94,4.96,415536.0,1.9093,1.9248,1.9093,1.9171,415536.0
2015-11-02 14:20:00,4.96,4.97,4.95,4.95,204398.0,1.9171,1.9209,1.9132,1.9132,204398.0
2015-11-02 14:30:00,4.95,4.96,4.93,4.95,289484.0,1.9132,1.9171,1.9055,1.9132,289484.0
2015-11-02 14:40:00,4.95,4.96,4.94,4.96,135357.0,1.9132,1.9171,1.9093,1.9171,135357.0
2015-11-02 14:50:00,4.96,4.98,4.95,4.96,545184.0,1.9171,1.9248,1.9132,1.9171,545184.0
2015-11-02 15:00:00,4.96,4.97,4.96,4.97,71949.0,1.9171,1.9209,1.9171,1.9209,71949.0
2015-11-02 15:10:00,4.96,4.97,4.95,4.97,302328.0,1.9171,1.9209,1.9132,1.9209,302328.0
2015-11-02 15:20:00,4.97,4.99,4.96,4.99,444739.0,1.9209,1.9287,1.9171,1.9287,444739.0
2015-11-02 15:30:00,4.99,5.0,4.97,4.99,740621.0,1.9287,1.9325,1.9209,1.9287,740621.0
2015-11-02 15:40:00,4.99,5.01,4.98,4.99,702208.0,1.9287,1.9364,1.9248,1.9287,702208.0
2015-11-02 15:50:00,4.99,5.02,4.98,5.01,1433241.0,1.9287,1.9403,1.9248,1.9364,1433241.0
2015-11-03 09:30:00,5.06,5.2,5.05,5.15,2866805.0,1.9557,2.0098,1.9519,1.9905,2866805.0
2015-11-03 09:40:00,5.15,5.19,5.12,5.17,2175022.0,1.9905,2.006,1.9789,1.9982,2175022.0
2015-11-03 09:50:00,5.17,5.25,5.16,5.22,2110709.0,1.9982,2.0292,1.9944,2.0176,2110709.0
2015-11-03 10:00:00,5.21,5.27,5.21,5.24,1910347.0,2.0137,2.0369,2.0137,2.0253,1910347.0
2015-11-03 10:10:00,5.25,5.3,5.23,5.3,1355918.0,2.0292,2.0485,2.0214,2.0485,1355918.0
2015-11-03 10:20:00,5.3,5.36,5.28,5.34,2223612.0,2.0485,2.0717,2.0408,2.0639,2223612.0
2015-11-03 10:30:00,5.33,5.36,5.29,5.3,1140578.0,2.0601,2.0717,2.0446,2.0485,1140578.0
2015-11-03 10:40:00,5.29,5.31,5.26,5.29,985772.0,2.0446,2.0523,2.033,2.0446,985772.0
2015-11-03 10:50:00,5.29,5.29,5.23,5.28,808865.0,2.0446,2.0446,2.0214,2.0408,808865.0
2015-11-03 11:00:00,5.28,5.32,5.27,5.31,1022744.0,2.0408,2.0562,2.0369,2.0523,1022744.0
2015-11-03 11:10:00,5.3,5.31,5.29,5.31,339001.0,2.0485,2.0523,2.0446,2.0523,339001.0
2015-11-03 11:20:00,5.31,5.35,5.3,5.35,772203.0,2.0523,2.0678,2.0485,2.0678,772203.0
2015-11-03 11:30:00,5.35,5.37,5.34,5.37,559612.0,2.0678,2.0755,2.0639,2.0755,559612.0
2015-11-03 11:40:00,5.37,5.38,5.35,5.36,806502.0,2.0755,2.0794,2.0678,2.0717,806502.0
2015-11-03 11:50:00,5.37,5.39,5.35,5.39,751374.0,2.0755,2.0833,2.0678,2.0833,751374.0
2015-11-03 12:00:00,5.39,5.39,5.36,5.39,881499.0,2.0833,2.0833,2.0717,2.0833,881499.0
2015-11-03 12:10:00,5.39,5.39,5.38,5.39,363173.0,2.0833,2.0833,2.0794,2.0833,363173.0
2015-11-03 12:20:00,5.39,5.39,5.36,5.38,551249.0,2.0833,2.0833,2.0717,2.0794,551249.0
2015-11-03 12:30:00,5.38,5.4,5.37,5.39,909093.0,2.0794,2.0871,2.0755,2.0833,909093.0
2015-11-03 12:40:00,5.4,5.44,5.39,5.44,789696.0,2.0871,2.1026,2.0833,2.1026,789696.0
2015-11-03 12:50:00,5.44,5.45,5.42,5.43,568943.0,2.1026,2.1065,2.0949,2.0987,568943.0
2015-11-03 13:00:00,5.43,5.48,5.43,5.48,789004.0,2.0987,2.1181,2.0987,2.1181,789004.0
2015-11-03 13:10:00,5.48,5.53,5.47,5.52,1642976.0,2.1181,2.1374,2.1142,2.1335,1642976.0
2015-11-03 13:20:00,5.51,5.58,5.51,5.55,1490706.0,2.1297,2.1567,2.1297,2.1451,1490706.0
2015-11-03 13:30:00,5.55,5.57,5.54,5.55,1031663.0,2.1451,2.1528,2.1412,2.1451,1031663.0
2015-11-03 13:40:00,5.54,5.56,5.52,5.55,1272348.0,2.1412,2.149,2.1335,2.1451,1272348.0
2015-11-03 13:50:00,5.55,5.58,5.52,5.58,1241076.0,2.1451,2.1567,2.1335,2.1567,1241076.0
2015-11-03 14:00:00,5.58,5.62,5.57,5.61,1727463.0,2.1567,2.1722,2.1528,2.1683,1727463.0
2015-11-03 14:10:00,5.62,5.65,5.6,5.64,1036805.0,2.1722,2.1838,2.1644,2.1799,1036805.0
2015-11-03 14:20:00,5.64,5.64,5.59,5.62,909701.0,2.1799,2.1799,2.1606,2.1722,909701.0
2015-11-03 14:30:00,5.62,5.62,5.58,5.58,777661.0,2.1722,2.1722,2.1567,2.1567,777661.0
2015-11-03 14:40:00,5.58,5.59,5.54,5.55,789161.0,2.1567,2.1606,2.1412,2.1451,789161.0
2015-11-03 14:50:00,5.55,5.6,5.54,5.6,675909.0,2.1451,2.1644,2.1412,2.1644,675909.0
2015-11-03 15:00:00,5.6,5.6,5.54,5.54,554309.0,2.1644,2.1644,2.1412,2.1412,554309.0
2015-11-03 15:10:00,5.54,5.57,5.54,5.56,474358.0,2.1412,2.1528,2.1412,2.149,474358.0
2015-11-03 15:20:00,5.56,5.57,5.54,5.56,942066.0,2.149,2.1528,2.1412,2.149,942066.0
2015-11-03 15:30:00,5.56,5.59,5.55,5.56,1012617.0,2.149,2.1606,2.1451,2.149,1012617.0
2015-11-03 15:40:00,5.56,5.57,5.54,5.54,860463.0,2.149,2.1528,2.1412,2.1412,860463.0
2015-11-03 15:50:00,5.54,5.57,5.53,5.57,2058719.0,2.1412,2.1528,2.1374,2.1528,2058719.0
2015-11-04 09:30:00,5.53,5.63,5.52,5.57,2329224.0,2.1374,2.176,2.1335,2.1528,2329224.0
2015-11-04 09:40:00,5.57,5.57,5.37,5.37,2278041.0,2.1528,2.1528,2.0755,2.0755,2278041.0
2015-11-04 09:50:00,5.37,5.4,5.36,5.38,1327838.0,2.0755,2.0871,2.0717,2.0794,1327838.0
2015-11-04 10:00:00,5.37,5.41,5.35,5.38,1394199.0,2.0755,2.091,2.0678,2.0794,1394199.0
2015-11-04 10:10:00,5.38,5.39,5.33,5.39,905589.0,2.0794,2.0833,2.0601,2.0833,905589.0
2015-11-04 10:20:00,5.39,5.4,5.35,5.38,639382.0,2.0833,2.0871,2.0678,2.0794,639382.0
2015-11-04 10:30:00,5.38,5.39,5.32,5.35,1099498.0,2.0794,2.0833,2.0562,2.0678,1099498.0
2015-11-04 10:40:00,5.34,5.37,5.3,5.36,1532062.0,2.0639,2.0755,2.0485,2.0717,1532062.0
2015-11-04 10:50:00,5.37,5.4,5.34,5.37,542284.0,2.0755,2.0871,2.0639,2.0755,542284.0
2015-11-04 11:00:00,5.37,5.38,5.32,5.32,643937.0,2.0755,2.0794,2.0562,2.0562,643937.0
2015-11-04 11:10:00,5.32,5.33,5.27,5.31,1016126.0,2.0562,2.0601,2.0369,2.0523,1016126.0
2015-11-04 11:20:00,5.31,5.33,5.25,5.25,631038.0,2.0523,2.0601,2.0292,2.0292,631038.0
2015-11-04 11:30:00,5.25,5.27,5.21,5.24,762053.0,2.0292,2.0369,2.0137,2.0253,762053.0
2015-11-04 11:40:00,5.23,5.24,5.21,5.24,396360.0,2.0214,2.0253,2.0137,2.0253,396360.0
2015-11-04 11:50:00,5.24,5.27,5.23,5.25,770951.0,2.0253,2.0369,2.0214,2.0292,770951.0
2015-11-04 12:00:00,5.25,5.29,5.23,5.28,622792.0,2.0292,2.0446,2.0214,2.0408,622792.0
2015-11-04 12:10:00,5.27,5.3,5.26,5.28,556272.0,2.0369,2.0485,2.033,2.0408,556272.0
2015-11-04 12:20:00,5.27,5.28,5.25,5.25,466229.0,2.0369,2.0408,2.0292,2.0292,466229.0
2015-11-04 12:30:00,5.26,5.26,5.21,5.23,563861.0,2.033,2.033,2.0137,2.0214,563861.0
2015-11-04 12:40:00,5.22,5.26,5.21,5.23,378812.0,2.0176,2.033,2.0137,2.0214,378812.0
2015-11-04 12:50:00,5.24,5.24,5.18,5.19,588527.0,2.0253,2.0253,2.0021,2.006,588527.0
2015-11-04 13:00:00,5.2,5.21,5.17,5.17,483127.0,2.0098,2.0137,1.9982,1.9982,483127.0
2015-11-04 13:10:00,5.17,5.21,5.17,5.21,332094.0,1.9982,2.0137,1.9982,2.0137,332094.0
2015-11-04 13:20:00,5.21,5.22,5.19,5.22,405785.0,2.0137,2.0176,2.006,2.0176,405785.0
2015-11-04 13:30:00,5.22,5.24,5.21,5.23,593671.0,2.0176,2.0253,2.0137,2.0214,593671.0
2015-11-04 13:40:00,5.22,5.23,5.2,5.21,368344.0,2.0176,2.0214,2.0098,2.0137,368344.0
2015-11-04 13:50:00,5.2,5.21,5.19,5.2,547922.0,2.0098,2.0137,2.006,2.0098,547922.0
2015-11-04 14:00:00,5.2,5.21,5.19,5.2,565049.0,2.0098,2.0137,2.006,2.0098,565049.0
2015-11-04 14:10:00,5.2,5.22,5.19,5.21,454396.0,2.0098,2.0176,2.006,2.0137,454396.0
2015-11-04 14:20:00,5.21,5.21,5.18,5.2,241392.0,2.0137,2.0137,2.0021,2.0098,241392.0
2015-11-04 14:30:00,5.2,5.24,5.19,5.23,673785.0,2.0098,2.0253,2.006,2.0214,673785.0
2015-11-04 14:40:00,5.24,5.24,5.21,5.23,367683.0,2.0253,2.0253,2.0137,2.0214,367683.0
2015-11-04 14:50:00,5.23,5.24,5.22,5.23,347580.0,2.0214,2.0253,2.0176,2.0214,347580.0
2015-11-04 15:00:00,5.23,5.26,5.22,5.25,592646.0,2.0214,2.033,2.0176,2.0292,592646.0
2015-11-04 15:10:00,5.24,5.25,5.23,5.25,193665.0,2.0253,2.0292,2.0214,2.0292,193665.0
2015-11-04 15:20:00,5.25,5.26,5.24,5.24,316726.0,2.0292,2.033,2.0253,2.0253,316726.0
2015-11-04 15:30:00,5.25,5.27,5.23,5.27,734004.0,2.0292,2.0369,2.0214,2.0369,734004.0
2015-11-04 15:40:00,5.27,5.27,5.25,5.25,530994.0,2.0369,2.0369,2.0292,2.0292,530994.0
2015-11-04 15:50:00,5.25,5.26,5.23,5.24,1763086.0,2.0292,2.033,2.0214,2.0253,1763086.0
2015-11-05 09:30:00,5.14,5.19,5.08,5.16,1723368.0,1.9866,2.006,1.9635,1.9944,1723368.0
2015-11-05 09:40:00,5.16,5.28,5.15,5.28,1774928.0,1.9944,2.0408,1.9905,2.0408,1774928.0
2015-11-05 09:50:00,5.28,5.36,5.25,5.29,1978159.0,2.0408,2.0717,2.0292,2.0446,1978159.0
2015-11-05 10:00:00,5.29,5.3,5.2,5.21,1029151.0,2.0446,2.0485,2.0098,2.0137,1029151.0
2015-11-05 10:10:00,5.21,5.24,5.18,5.2,841353.0,2.0137,2.0253,2.0021,2.0098,841353.0
2015-11-05 10:20:00,5.19,5.21,5.17,5.18,366333.0,2.006,2.0137,1.9982,2.0021,366333.0
2015-11-05 10:30:00,5.17,5.18,5.14,5.17,605942.0,1.9982,2.0021,1.9866,1.9982,605942.0
2015-11-05 10:40:00,5.17,5.18,5.12,5.12,825811.0,1.9982,2.0021,1.9789,1.9789,825811.0
2015-11-05 10:50:00,5.12,5.18,5.12,5.15,708256.0,1.9789,2.0021,1.9789,1.9905,708256.0
2015-11-05 11:00:00,5.15,5.17,5.13,5.13,467123.0,1.9905,1.9982,1.9828,1.9828,467123.0
2015-11-05 11:10:00,5.14,5.18,5.13,5.14,668079.0,1.9866,2.0021,1.9828,1.9866,668079.0
2015-11-05 11:20:00,5.14,5.18,5.12,5.17,597850.0,1.9866,2.0021,1.9789,1.9982,597850.0
2015-11-05 11:30:00,5.17,5.2,5.17,5.18,459061.0,1.9982,2.0098,1.9982,2.0021,459061.0
2015-11-05 11:40:00,5.18,5.23,5.17,5.21,901224.0,2.0021,2.0214,1.9982,2.0137,901224.0
2015-11-05 11:50:00,5.21,5.24,5.2,5.2,235166.0,2.0137,2.0253,2.0098,2.0098,235166.0
2015-11-05 12:00:00,5.21,5.22,5.19,5.22,202205.0,2.0137,2.0176,2.006,2.0176,202205.0
2015-11-05 12:10:00,5.22,5.22,5.18,5.18,230986.0,2.0176,2.0176,2.0021,2.0021,230986.0
2015-11-05 12:20:00,5.19,5.24,5.18,5.23,504242.0,2.006,2.0253,2.0021,2.0214,504242.0
2015-11-05 12:30:00,5.23,5.26,5.22,5.25,228982.0,2.0214,2.033,2.0176,2.0292,228982.0
2015-11-05 12:40:00,5.26,5.26,5.24,5.24,251789.0,2.033,2.033,2.0253,2.0253,251789.0
2015-11-05 12:50:00,5.24,5.3,5.23,5.3,588986.0,2.0253,2.0485,2.0214,2.0485,588986.0
2015-11-05 13:00:00,5.29,5.31,5.28,5.29,846913.0,2.0446,2.0523,2.0408,2.0446,846913.0
2015-11-05 13:10:00,5.28,5.29,5.23,5.26,552496.0,2.0408,2.0446,2.0214,2.033,552496.0
2015-11-05 13:20:00,5.27,5.27,5.24,5.25,808581.0,2.0369,2.0369,2.0253,2.0292,808581.0
2015-11-05 13:30:00,5.24,5.3,5.24,5.29,811490.0,2.0253,2.0485,2.0253,2.0446,811490.0
2015-11-05 13:40:00,5.28,5.29,5.26,5.26,864893.0,2.0408,2.0446,2.033,2.033,864893.0
2015-11-05 13:50:00,5.26,5.28,5.23,5.24,951881.0,2.033,2.0408,2.0214,2.0253,951881.0
2015-11-05 14:00:00,5.24,5.26,5.2,5.21,645563.0,2.0253,2.033,2.0098,2.0137,645563.0
2015-11-05 14:10:00,5.21,5.23,5.19,5.19,551554.0,2.0137,2.0214,2.006,2.006,551554.0
2015-11-05 14:20:00,5.19,5.22,5.17,5.19,292080.0,2.006,2.0176,1.9982,2.006,292080.0
2015-11-05 14:30:00,5.19,5.21,5.18,5.21,571301.0,2.006,2.0137,2.0021,2.0137,571301.0
2015-11-05 14:40:00,5.21,5.21,5.2,5.21,116373.0,2.0137,2.0137,2.0098,2.0137,116373.0
2015-11-05 14:50:00,5.21,5.21,5.19,5.21,174838.0,2.0137,2.0137,2.006,2.0137,174838.0
2015-11-05 15:00:00,5.21,5.23,5.2,5.2,296058.0,2.0137,2.0214,2.0098,2.0098,296058.0
2015-11-05 15:10:00,5.21,5.21,5.18,5.19,305996.0,2.0137,2.0137,2.0021,2.006,305996.0
2015-11-05 15:20:00,5.19,5.22,5.19,5.21,231383.0,2.006,2.0176,2.006,2.0137,231383.0
2015-11-05 15:30:00,5.21,5.22,5.19,5.21,409346.0,2.0137,2.0176,2.006,2.0137,409346.0
2015-11-05 15:40:00,5.21,5.21,5.18,5.18,677137.0,2.0137,2.0137,2.0021,2.0021,677137.0
2015-11-05 15:50:00,5.19,5.19,5.17,5.18,950416.0,2.006,2.006,1.9982,2.0021,950416.0
2015-11-06 09:30:00,5.04,5.06,4.98,5.04,3136262.0,1.948,1.9557,1.9248,1.948,3136262.0
2015-11-06 09:40:00,5.04,5.08,4.99,4.99,1794802.0,1.948,1.9635,1.9287,1.9287,1794802.0
2015-11-06 09:50:00,4.99,5.0,4.93,4.96,2106452.0,1.9287,1.9325,1.9055,1.9171,2106452.0
2015-11-06 10:00:00,4.96,4.97,4.91,4.93,1597696.0,1.9171,1.9209,1.8977,1.9055,1597696.0
2015-11-06 10:10:00,4.93,4.94,4.91,4.92,1026475.0,1.9055,1.9093,1.8977,1.9016,1026475.0
2015-11-06 10:20:00,4.92,4.93,4.9,4.93,809905.0,1.9016,1.9055,1.8939,1.9055,809905.0
2015-11-06 10:30:00,4.93,4.93,4.89,4.91,707296.0,1.9055,1.9055,1.89,1.8977,707296.0
2015-11-06 10:40:00,4.91,4.95,4.91,4.94,979311.0,1.8977,1.9132,1.8977,1.9093,979311.0
2015-11-06 10:50:00,4.94,4.98,4.93,4.97,634516.0,1.9093,1.9248,1.9055,1.9209,634516.0
2015-11-06 11:00:00,4.98,5.01,4.94,5.0,1496682.0,1.9248,1.9364,1.9093,1.9325,1496682.0
2015-11-06 11:10:00,5.0,5.06,4.99,5.01,1057197.0,1.9325,1.9557,1.9287,1.9364,1057197.0
2015-11-06 11:20:00,5.02,5.05,5.0,5.05,863820.0,1.9403,1.9519,1.9325,1.9519,863820.0
2015-11-06 11:30:00,5.05,5.05,5.02,5.04,393387.0,1.9519,1.9519,1.9403,1.948,393387.0
2015-11-06 11:40:00,5.04,5.04,5.0,5.02,639468.0,1.948,1.948,1.9325,1.9403,639468.0
2015-11-06 11:50:00,5.02,5.03,5.0,5.02,894975.0,1.9403,1.9441,1.9325,1.9403,894975.0
2015-11-06 12:00:00,5.01,5.03,4.99,5.03,773015.0,1.9364,1.9441,1.9287,1.9441,773015.0
2015-11-06 12:10:00,5.03,5.08,5.03,5.06,479679.0,1.9441,1.9635,1.9441,1.9557,479679.0
2015-11-06 12:20:00,5.06,5.06,5.02,5.04,488718.0,1.9557,1.9557,1.9403,1.948,488718.0
2015-11-06 12:30:00,5.04,5.05,5.03,5.04,164932.0,1.948,1.9519,1.9441,1.948,164932.0
2015-11-06 12:40:00,5.04,5.06,5.03,5.04,128227.0,1.948,1.9557,1.9441,1.948,128227.0
2015-11-06 12:50:00,5.05,5.06,5.03,5.06,226794.0,1.9519,1.9557,1.9441,1.9557,226794.0
2015-11-06 13:00:00,5.06,5.08,5.05,5.05,232681.0,1.9557,1.9635,1.9519,1.9519,232681.0
2015-11-06 13:10:00,5.05,5.09,5.05,5.08,441616.0,1.9519,1.9673,1.9519,1.9635,441616.0
2015-11-06 13:20:00,5.09,5.09,5.06,5.07,755089.0,1.9673,1.9673,1.9557,1.9596,755089.0
2015-11-06 13:30:00,5.06,5.07,5.04,5.06,326605.0,1.9557,1.9596,1.948,1.9557,326605.0
2015-11-06 13:40:00,5.05,5.08,5.05,5.08,175318.0,1.9519,1.9635,1.9519,1.9635,175318.0
2015-11-06 13:50:00,5.07,5.08,5.05,5.06,306902.0,1.9596,1.9635,1.9519,1.9557,306902.0
2015-11-06 14:00:00,5.05,5.09,5.04,5.06,515724.0,1.9519,1.9673,1.948,1.9557,515724.0
2015-11-06 14:10:00,5.05,5.07,5.04,5.06,458656.0,1.9519,1.9596,1.948,1.9557,458656.0
2015-11-06 14:20:00,5.06,5.08,5.05,5.08,565861.0,1.9557,1.9635,1.9519,1.9635,565861.0
2015-11-06 14:30:00,5.07,5.08,5.05,5.05,150535.0,1.9596,1.9635,1.9519,1.9519,150535.0
2015-11-06 14:40:00,5.06,5.1,5.05,5.1,876688.0,1.9557,1.9712,1.9519,1.9712,876688.0
2015-11-06 14:50:00,5.1,5.1,5.07,5.07,314910.0,1.9712,1.9712,1.9596,1.9596,314910.0
2015-11-06 15:00:00,5.07,5.08,5.05,5.06,259596.0,1.9596,1.9635,1.9519,1.9557,259596.0
2015-11-06 15:10:00,5.05,5.06,5.04,5.04,135103.0,1.9519,1.9557,1.948,1.948,135103.0
2015-11-06 15:20:00,5.04,5.06,5.03,5.04,382614.0,1.948,1.9557,1.9441,1.948,382614.0
2015-11-06 15:30:00,5.04,5.05,5.03,5.03,306708.0,1.948,1.9519,1.9441,1.9441,306708.0
2015-11-06 15:40:00,5.04,5.08,5.03,5.06,1388542.0,1.948,1.9635,1.9441,1.9557,1388542.0
2015-11-06 15:50:00,5.06,5.08,5.04,5.06,1375307.0,1.9557,1.9635,1.948,1.9557,1375307.0
2015-11-09 09:30:00,5.01,5.1,5.0,5.1,1368837.0,1.9364,1.9712,1.9325,1.9712,1368837.0
2015-11-09 09:40:00,5.1,5.11,5.06,5.06,1364105.0,1.9712,1.975,1.9557,1.9557,1364105.0
2015-11-09 09:50:00,5.06,5.07,5.02,5.03,700574.0,1.9557,1.9596,1.9403,1.9441,700574.0
2015-11-09 10:00:00,5.03,5.04,4.95,4.96,1646538.0,1.9441,1.948,1.9132,1.9171,1646538.0
2015-11-09 10:10:00,4.97,4.98,4.95,4.97,742960.0,1.9209,1.9248,1.9132,1.9209,742960.0
2015-11-09 10:20:00,4.98,4.98,4.92,4.94,2079814.0,1.9248,1.9248,1.9016,1.9093,2079814.0
2015-11-09 10:30:00,4.94,4.96,4.93,4.95,1352935.0,1.9093,1.9171,1.9055,1.9132,1352935.0
2015-11-09 10:40:00,4.94,4.95,4.92,4.92,1394990.0,1.9093,1.9132,1.9016,1.9016,1394990.0
2015-11-09 10:50:00,4.92,4.95,4.92,4.94,892279.0,1.9016,1.9132,1.9016,1.9093,892279.0
2015-11-09 11:00:00,4.94,4.94,4.9,4.91,976270.0,1.9093,1.9093,1.8939,1.8977,976270.0
2015-11-09 11:10:00,4.9,4.92,4.85,4.89,2220547.0,1.8939,1.9016,1.8746,1.89,2220547.0
2015-11-09 11:20:00,4.88,4.9,4.86,4.86,750039.0,1.8862,1.8939,1.8784,1.8784,750039.0
2015-11-09 11:30:00,4.87,4.88,4.85,4.85,1031651.0,1.8823,1.8862,1.8746,1.8746,1031651.0
2015-11-09 11:40:00,4.86,4.9,4.85,4.9,839826.0,1.8784,1.8939,1.8746,1.8939,839826.0
2015-11-09 11:50:00,4.9,4.91,4.88,4.89,427889.0,1.8939,1.8977,1.8862,1.89,427889.0
2015-11-09 12:00:00,4.89,4.91,4.86,4.9,585064.0,1.89,1.8977,1.8784,1.8939,585064.0
2015-11-09 12:10:00,4.9,4.91,4.88,4.89,199639.0,1.8939,1.8977,1.8862,1.89,199639.0
2015-11-09 12:20:00,4.89,4.9,4.87,4.9,288436.0,1.89,1.8939,1.8823,1.8939,288436.0
2015-11-09 12:30:00,4.9,4.9,4.87,4.89,291486.0,1.8939,1.8939,1.8823,1.89,291486.0
2015-11-09 12:40:00,4.89,4.9,4.87,4.88,274310.0,1.89,1.8939,1.8823,1.8862,274310.0
2015-11-09 12:50:00,4.88,4.9,4.87,4.9,270689.0,1.8862,1.8939,1.8823,1.8939,270689.0
2015-11-09 13:00:00,4.9,4.9,4.87,4.87,362368.0,1.8939,1.8939,1.8823,1.8823,362368.0
2015-11-09 13:10:00,4.87,4.88,4.85,4.86,516681.0,1.8823,1.8862,1.8746,1.8784,516681.0
2015-11-09 13:20:00,4.86,4.89,4.86,4.88,189160.0,1.8784,1.89,1.8784,1.8862,189160.0
2015-11-09 13:30:00,4.87,4.9,4.86,4.9,647725.0,1.8823,1.8939,1.8784,1.8939,647725.0
2015-11-09 13:40:00,4.9,4.91,4.87,4.89,315345.0,1.8939,1.8977,1.8823,1.89,315345.0
2015-11-09 13:50:00,4.89,4.89,4.86,4.87,421661.0,1.89,1.89,1.8784,1.8823,421661.0
2015-11-09 14:00:00,4.87,4.89,4.86,4.88,298972.0,1.8823,1.89,1.8784,1.8862,298972.0
2015-11-09 14:10:00,4.88,4.91,4.87,4.91,2695310.0,1.8862,1.8977,1.8823,1.8977,2695310.0
2015-11-09 14:20:00,4.91,4.94,4.9,4.94,307404.0,1.8977,1.9093,1.8939,1.9093,307404.0
2015-11-09 14:30:00,4.94,4.95,4.9,4.9,637255.0,1.9093,1.9132,1.8939,1.8939,637255.0
2015-11-09 14:40:00,4.9,4.91,4.89,4.9,140607.0,1.8939,1.8977,1.89,1.8939,140607.0
2015-11-09 14:50:00,4.9,4.91,4.89,4.9,215159.0,1.8939,1.8977,1.89,1.8939,215159.0
2015-11-09 15:00:00,4.89,4.91,4.89,4.89,178868.0,1.89,1.8977,1.89,1.89,178868.0
2015-11-09 15:10:00,4.89,4.92,4.88,4.91,482604.0,1.89,1.9016,1.8862,1.8977,482604.0
2015-11-09 15:20:00,4.91,4.91,4.88,4.89,334228.0,1.8977,1.8977,1.8862,1.89,334228.0
2015-11-09 15:30:00,4.89,4.92,4.89,4.9,841991.0,1.89,1.9016,1.89,1.8939,841991.0
2015-11-09 15:40:00,4.89,4.92,4.88,4.91,1049019.0,1.89,1.9016,1.8862,1.8977,1049019.0
2015-11-09 15:50:00,4.91,4.92,4.89,4.89,1078282.0,1.8977,1.9016,1.89,1.89,1078282.0
2015-11-10 09:30:00,4.87,4.87,4.82,4.85,1085010.0,1.8823,1.8823,1.863,1.8746,1085010.0
2015-11-10 09:40:00,4.84,4.88,4.79,4.86,1298891.0,1.8707,1.8862,1.8514,1.8784,1298891.0
2015-11-10 09:50:00,4.86,4.89,4.83,4.83,2265880.0,1.8784,1.89,1.8668,1.8668,2265880.0
2015-11-10 10:00:00,4.83,4.84,4.8,4.82,815614.0,1.8668,1.8707,1.8552,1.863,815614.0
2015-11-10 10:10:00,4.82,4.85,4.78,4.79,1391105.0,1.863,1.8746,1.8475,1.8514,1391105.0
2015-11-10 10:20:00,4.79,4.8,4.76,4.8,1432045.0,1.8514,1.8552,1.8398,1.8552,1432045.0
2015-11-10 10:30:00,4.8,4.8,4.75,4.77,909560.0,1.8552,1.8552,1.8359,1.8436,909560.0
2015-11-10 10:40:00,4.77,4.8,4.75,4.79,498954.0,1.8436,1.8552,1.8359,1.8514,498954.0
2015-11-10 10:50:00,4.79,4.82,4.78,4.81,519509.0,1.8514,1.863,1.8475,1.8591,519509.0
2015-11-10 11:00:00,4.81,4.82,4.77,4.79,818097.0,1.8591,1.863,1.8436,1.8514,818097.0
2015-11-10 11:10:00,4.8,4.85,4.79,4.82,658883.0,1.8552,1.8746,1.8514,1.863,658883.0
2015-11-10 11:20:00,4.82,4.83,4.78,4.78,1335259.0,1.863,1.8668,1.8475,1.8475,1335259.0
2015-11-10 11:30:00,4.78,4.8,4.78,4.79,463201.0,1.8475,1.8552,1.8475,1.8514,463201.0
2015-11-10 11:40:00,4.78,4.81,4.78,4.79,830629.0,1.8475,1.8591,1.8475,1.8514,830629.0
2015-11-10 11:50:00,4.79,4.79,4.75,4.75,897429.0,1.8514,1.8514,1.8359,1.8359,897429.0
2015-11-10 12:00:00,4.76,4.77,4.75,4.76,466712.0,1.8398,1.8436,1.8359,1.8398,466712.0
2015-11-10 12:10:00,4.76,4.8,4.75,4.79,367393.0,1.8398,1.8552,1.8359,1.8514,367393.0
2015-11-10 12:20:00,4.79,4.82,4.77,4.77,1083514.0,1.8514,1.863,1.8436,1.8436,1083514.0
2015-11-10 12:30:00,4.78,4.78,4.75,4.77,1364096.0,1.8475,1.8475,1.8359,1.8436,1364096.0
2015-11-10 12:40:00,4.77,4.77,4.75,4.77,226848.0,1.8436,1.8436,1.8359,1.8436,226848.0
2015-11-10 12:50:00,4.77,4.79,4.76,4.79,304761.0,1.8436,1.8514,1.8398,1.8514,304761.0
2015-11-10 13:00:00,4.79,4.8,4.77,4.78,550704.0,1.8514,1.8552,1.8436,1.8475,550704.0
2015-11-10 13:10:00,4.78,4.79,4.77,4.78,239414.0,1.8475,1.8514,1.8436,1.8475,239414.0
2015-11-10 13:20:00,4.79,4.79,4.77,4.79,154019.0,1.8514,1.8514,1.8436,1.8514,154019.0
2015-11-10 13:30:00,4.79,4.83,4.78,4.82,691001.0,1.8514,1.8668,1.8475,1.863,691001.0
2015-11-10 13:40:00,4.81,4.82,4.79,4.82,333052.0,1.8591,1.863,1.8514,1.863,333052.0
2015-11-10 13:50:00,4.81,4.84,4.81,4.83,201233.0,1.8591,1.8707,1.8591,1.8668,201233.0
2015-11-10 14:00:00,4.83,4.84,4.82,4.83,726697.0,1.8668,1.8707,1.863,1.8668,726697.0
2015-11-10 14:10:00,4.83,4.84,4.82,4.83,533247.0,1.8668,1.8707,1.863,1.8668,533247.0
2015-11-10 14:20:00,4.83,4.85,4.83,4.85,388888.0,1.8668,1.8746,1.8668,1.8746,388888.0
2015-11-10 14:30:00,4.85,4.96,4.84,4.94,2345391.0,1.8746,1.9171,1.8707,1.9093,2345391.0
2015-11-10 14:40:00,4.94,4.97,4.93,4.95,577803.0,1.9093,1.9209,1.9055,1.9132,577803.0
2015-11-10 14:50:00,4.95,4.96,4.93,4.93,262249.0,1.9132,1.9171,1.9055,1.9055,262249.0
2015-11-10 15:00:00,4.93,4.94,4.92,4.92,369401.0,1.9055,1.9093,1.9016,1.9016,369401.0
2015-11-10 15:10:00,4.92,4.94,4.92,4.94,349078.0,1.9016,1.9093,1.9016,1.9093,349078.0
2015-11-10 15:20:00,4.93,5.0,4.93,5.0,972476.0,1.9055,1.9325,1.9055,1.9325,972476.0
2015-11-10 15:30:00,5.0,5.0,4.98,4.99,521264.0,1.9325,1.9325,1.9248,1.9287,521264.0
2015-11-10 15:40:00,4.99,5.0,4.92,4.96,1463533.0,1.9287,1.9325,1.9016,1.9171,1463533.0
2015-11-10 15:50:00,4.96,4.96,4.9,4.94,1587473.0,1.9171,1.9171,1.8939,1.9093,1587473.0
2015-11-11 09:30:00,5.05,5.06,5.01,5.02,936678.0,1.9519,1.9557,1.9364,1.9403,936678.0
2015-11-11 09:40:00,5.02,5.02,4.96,4.99,1227571.0,1.9403,1.9403,1.9171,1.9287,1227571.0
2015-11-11 09:50:00,4.99,4.99,4.93,4.93,576307.0,1.9287,1.9287,1.9055,1.9055,576307.0
2015-11-11 10:00:00,4.94,4.94,4.89,4.9,1874201.0,1.9093,1.9093,1.89,1.8939,1874201.0
2015-11-11 10:10:00,4.91,4.95,4.88,4.95,952093.0,1.8977,1.9132,1.8862,1.9132,952093.0
2015-11-11 10:20:00,4.95,4.96,4.88,4.89,588967.0,1.9132,1.9171,1.8862,1.89,588967.0
2015-11-11 10:30:00,4.89,4.92,4.86,4.87,653476.0,1.89,1.9016,1.8784,1.8823,653476.0
2015-11-11 10:40:00,4.87,4.89,4.84,4.86,641771.0,1.8823,1.89,1.8707,1.8784,641771.0
2015-11-11 10:50:00,4.86,4.89,4.83,4.88,558492.0,1.8784,1.89,1.8668,1.8862,558492.0
2015-11-11 11:00:00,4.88,4.89,4.85,4.86,289360.0,1.8862,1.89,1.8746,1.8784,289360.0
2015-11-11 11:10:00,4.86,4.86,4.83,4.86,291347.0,1.8784,1.8784,1.8668,1.8784,291347.0
2015-11-11 11:20:00,4.86,4.88,4.84,4.84,188703.0,1.8784,1.8862,1.8707,1.8707,188703.0
2015-11-11 11:30:00,4.85,4.89,4.84,4.88,994374.0,1.8746,1.89,1.8707,1.8862,994374.0
2015-11-11 11:40:00,4.89,4.9,4.86,4.89,380126.0,1.89,1.8939,1.8784,1.89,380126.0
2015-11-11 11:50:00,4.89,4.93,4.88,4.92,391887.0,1.89,1.9055,1.8862,1.9016,391887.0
2015-11-11 12:00:00,4.91,4.92,4.87,4.89,386818.0,1.8977,1.9016,1.8823,1.89,386818.0
2015-11-11 12:10:00,4.89,4.9,4.86,4.87,171962.0,1.89,1.8939,1.8784,1.8823,171962.0
2015-11-11 12:20:00,4.86,4.9,4.86,4.9,349584.0,1.8784,1.8939,1.8784,1.8939,349584.0
2015-11-11 12:30:00,4.89,4.9,4.87,4.87,104583.0,1.89,1.8939,1.8823,1.8823,104583.0
2015-11-11 12:40:00,4.87,4.91,4.87,4.89,248833.0,1.8823,1.8977,1.8823,1.89,248833.0
2015-11-11 12:50:00,4.9,4.9,4.87,4.89,596798.0,1.8939,1.8939,1.8823,1.89,596798.0
2015-11-11 13:00:00,4.89,4.9,4.87,4.89,305587.0,1.89,1.8939,1.8823,1.89,305587.0
2015-11-11 13:10:00,4.89,4.93,4.89,4.91,380418.0,1.89,1.9055,1.89,1.8977,380418.0
2015-11-11 13:20:00,4.9,4.91,4.89,4.89,246260.0,1.8939,1.8977,1.89,1.89,246260.0
2015-11-11 13:30:00,4.9,4.93,4.88,4.9,1625496.0,1.8939,1.9055,1.8862,1.8939,1625496.0
2015-11-11 13:40:00,4.9,4.91,4.88,4.9,1421708.0,1.8939,1.8977,1.8862,1.8939,1421708.0
2015-11-11 13:50:00,4.9,4.92,4.89,4.92,721703.0,1.8939,1.9016,1.89,1.9016,721703.0
2015-11-11 14:00:00,4.92,4.92,4.86,4.87,1774916.0,1.9016,1.9016,1.8784,1.8823,1774916.0
2015-11-11 14:10:00,4.87,4.87,4.84,4.85,656676.0,1.8823,1.8823,1.8707,1.8746,656676.0
2015-11-11 14:20:00,4.84,4.85,4.83,4.83,225091.0,1.8707,1.8746,1.8668,1.8668,225091.0
2015-11-11 14:30:00,4.84,4.86,4.83,4.83,583923.0,1.8707,1.8784,1.8668,1.8668,583923.0
2015-11-11 14:40:00,4.84,4.85,4.83,4.84,461367.0,1.8707,1.8746,1.8668,1.8707,461367.0
2015-11-11 14:50:00,4.85,4.85,4.82,4.83,1039236.0,1.8746,1.8746,1.863,1.8668,1039236.0
2015-11-11 15:00:00,4.83,4.83,4.8,4.81,1033901.0,1.8668,1.8668,1.8552,1.8591,1033901.0
2015-11-11 15:10:00,4.81,4.84,4.81,4.83,560277.0,1.8591,1.8707,1.8591,1.8668,560277.0
2015-11-11 15:20:00,4.83,4.84,4.81,4.84,425782.0,1.8668,1.8707,1.8591,1.8707,425782.0
2015-11-11 15:30:00,4.84,4.85,4.82,4.83,868696.0,1.8707,1.8746,1.863,1.8668,868696.0
2015-11-11 15:40:00,4.84,4.86,4.83,4.83,1259667.0,1.8707,1.8784,1.8668,1.8668,1259667.0
2015-11-11 15:50:00,4.83,4.86,4.82,4.85,1468216.0,1.8668,1.8784,1.863,1.8746,1468216.0
2015-11-12 09:30:00,4.74,4.76,4.7,4.74,2951562.0,1.832,1.8398,1.8166,1.832,2951562.0
2015-11-12 09:40:00,4.74,4.81,4.72,4.79,1073795.0,1.832,1.8591,1.8243,1.8514,1073795.0
2015-11-12 09:50:00,4.79,4.81,4.77,4.79,896913.0,1.8514,1.8591,1.8436,1.8514,896913.0
2015-11-12 10:00:00,4.78,4.8,4.76,4.78,507845.0,1.8475,1.8552,1.8398,1.8475,507845.0
2015-11-12 10:10:00,4.78,4.84,4.76,4.82,1449435.0,1.8475,1.8707,1.8398,1.863,1449435.0
2015-11-12 10:20:00,4.82,4.85,4.81,4.82,560330.0,1.863,1.8746,1.8591,1.863,560330.0
2015-11-12 10:30:00,4.82,4.86,4.8,4.84,614054.0,1.863,1.8784,1.8552,1.8707,614054.0
2015-11-12 10:40:00,4.83,4.84,4.81,4.81,315557.0,1.8668,1.8707,1.8591,1.8591,315557.0
2015-11-12 10:50:00,4.82,4.85,4.81,4.85,399755.0,1.863,1.8746,1.8591,1.8746,399755.0
2015-11-12 11:00:00,4.85,4.88,4.82,4.87,509760.0,1.8746,1.8862,1.863,1.8823,509760.0
2015-11-12 11:10:00,4.87,4.87,4.81,4.83,470874.0,1.8823,1.8823,1.8591,1.8668,470874.0
2015-11-12 11:20:00,4.82,4.83,4.78,4.79,522651.0,1.863,1.8668,1.8475,1.8514,522651.0
2015-11-12 11:30:00,4.79,4.81,4.78,4.78,486302.0,1.8514,1.8591,1.8475,1.8475,486302.0
2015-11-12 11:40:00,4.78,4.8,4.77,4.77,687427.0,1.8475,1.8552,1.8436,1.8436,687427.0
2015-11-12 11:50:00,4.77,4.78,4.77,4.77,360370.0,1.8436,1.8475,1.8436,1.8436,360370.0
2015-11-12 12:00:00,4.77,4.78,4.75,4.76,684071.0,1.8436,1.8475,1.8359,1.8398,684071.0
2015-11-12 12:10:00,4.76,4.77,4.74,4.77,602180.0,1.8398,1.8436,1.832,1.8436,602180.0
2015-11-12 12:20:00,4.77,4.78,4.76,4.76,273089.0,1.8436,1.8475,1.8398,1.8398,273089.0
2015-11-12 12:30:00,4.76,4.77,4.75,4.75,180494.0,1.8398,1.8436,1.8359,1.8359,180494.0
2015-11-12 12:40:00,4.75,4.79,4.75,4.78,343133.0,1.8359,1.8514,1.8359,1.8475,343133.0
2015-11-12 12:50:00,4.78,4.8,4.78,4.79,358489.0,1.8475,1.8552,1.8475,1.8514,358489.0
2015-11-12 13:00:00,4.79,4.82,4.79,4.79,319232.0,1.8514,1.863,1.8514,1.8514,319232.0
2015-11-12 13:10:00,4.79,4.82,4.79,4.82,230666.0,1.8514,1.863,1.8514,1.863,230666.0
2015-11-12 13:20:00,4.82,4.82,4.8,4.8,275175.0,1.863,1.863,1.8552,1.8552,275175.0
2015-11-12 13:30:00,4.8,4.82,4.8,4.81,169257.0,1.8552,1.863,1.8552,1.8591,169257.0
2015-11-12 13:40:00,4.8,4.82,4.78,4.79,400602.0,1.8552,1.863,1.8475,1.8514,400602.0
2015-11-12 13:50:00,4.79,4.8,4.76,4.77,477223.0,1.8514,1.8552,1.8398,1.8436,477223.0
2015-11-12 14:00:00,4.77,4.78,4.75,4.75,294349.0,1.8436,1.8475,1.8359,1.8359,294349.0
2015-11-12 14:10:00,4.75,4.76,4.72,4.73,1005882.0,1.8359,1.8398,1.8243,1.8282,1005882.0
2015-11-12 14:20:00,4.74,4.76,4.73,4.74,293549.0,1.832,1.8398,1.8282,1.832,293549.0
2015-11-12 14:30:00,4.74,4.75,4.71,4.73,358456.0,1.832,1.8359,1.8204,1.8282,358456.0
2015-11-12 14:40:00,4.73,4.74,4.71,4.72,285982.0,1.8282,1.832,1.8204,1.8243,285982.0
2015-11-12 14:50:00,4.72,4.73,4.71,4.71,220129.0,1.8243,1.8282,1.8204,1.8204,220129.0
2015-11-12 15:00:00,4.71,4.74,4.71,4.73,373218.0,1.8204,1.832,1.8204,1.8282,373218.0
2015-11-12 15:10:00,4.72,4.74,4.72,4.73,341268.0,1.8243,1.832,1.8243,1.8282,341268.0
2015-11-12 15:20:00,4.73,4.74,4.72,4.73,254626.0,1.8282,1.832,1.8243,1.8282,254626.0
2015-11-12 15:30:00,4.74,4.74,4.72,4.74,450033.0,1.832,1.832,1.8243,1.832,450033.0
2015-11-12 15:40:00,4.74,4.74,4.71,4.73,540573.0,1.832,1.832,1.8204,1.8282,540573.0
2015-11-12 15:50:00,4.72,4.72,4.7,4.72,1339682.0,1.8243,1.8243,1.8166,1.8243,1339682.0
2015-11-13 09:30:00,4.75,4.76,4.7,4.73,1284980.0,1.8359,1.8398,1.8166,1.8282,1284980.0
2015-11-13 09:40:00,4.73,4.74,4.65,4.67,1277736.0,1.8282,1.832,1.7973,1.805,1277736.0
2015-11-13 09:50:00,4.67,4.68,4.61,4.66,3228550.0,1.805,1.8089,1.7818,1.8011,3228550.0
2015-11-13 10:00:00,4.65,4.66,4.6,4.61,1011425.0,1.7973,1.8011,1.7779,1.7818,1011425.0
2015-11-13 10:10:00,4.61,4.61,4.57,4.58,1603044.0,1.7818,1.7818,1.7663,1.7702,1603044.0
2015-11-13 10:20:00,4.58,4.61,4.57,4.58,2352781.0,1.7702,1.7818,1.7663,1.7702,2352781.0
2015-11-13 10:30:00,4.58,4.6,4.54,4.56,2362870.0,1.7702,1.7779,1.7547,1.7625,2362870.0
2015-11-13 10:40:00,4.56,4.59,4.55,4.58,1342273.0,1.7625,1.7741,1.7586,1.7702,1342273.0
2015-11-13 10:50:00,4.58,4.59,4.56,4.56,1453738.0,1.7702,1.7741,1.7625,1.7625,1453738.0
2015-11-13 11:00:00,4.56,4.58,4.54,4.55,969054.0,1.7625,1.7702,1.7547,1.7586,969054.0
2015-11-13 11:10:00,4.55,4.56,4.52,4.52,1180086.0,1.7586,1.7625,1.747,1.747,1180086.0
2015-11-13 11:20:00,4.52,4.53,4.5,4.52,2012973.0,1.747,1.7509,1.7393,1.747,2012973.0
2015-11-13 11:30:00,4.52,4.53,4.49,4.5,953058.0,1.747,1.7509,1.7354,1.7393,953058.0
2015-11-13 11:40:00,4.5,4.53,4.49,4.52,1029820.0,1.7393,1.7509,1.7354,1.747,1029820.0
2015-11-13 11:50:00,4.52,4.57,4.51,4.56,2405977.0,1.747,1.7663,1.7431,1.7625,2405977.0
2015-11-13 12:00:00,4.56,4.6,4.54,4.56,1470942.0,1.7625,1.7779,1.7547,1.7625,1470942.0
2015-11-13 12:10:00,4.57,4.6,4.56,4.58,618560.0,1.7663,1.7779,1.7625,1.7702,618560.0
2015-11-13 12:20:00,4.58,4.59,4.57,4.58,301385.0,1.7702,1.7741,1.7663,1.7702,301385.0
2015-11-13 12:30:00,4.58,4.58,4.56,4.58,477389.0,1.7702,1.7702,1.7625,1.7702,477389.0
2015-11-13 12:40:00,4.58,4.6,4.57,4.6,273207.0,1.7702,1.7779,1.7663,1.7779,273207.0
2015-11-13 12:50:00,4.6,4.62,4.59,4.6,832383.0,1.7779,1.7857,1.7741,1.7779,832383.0
2015-11-13 13:00:00,4.6,4.63,4.55,4.57,1299443.0,1.7779,1.7895,1.7586,1.7663,1299443.0
2015-11-13 13:10:00,4.57,4.59,4.56,4.57,377816.0,1.7663,1.7741,1.7625,1.7663,377816.0
2015-11-13 13:20:00,4.57,4.58,4.54,4.56,512813.0,1.7663,1.7702,1.7547,1.7625,512813.0
2015-11-13 13:30:00,4.56,4.57,4.51,4.52,603414.0,1.7625,1.7663,1.7431,1.747,603414.0
2015-11-13 13:40:00,4.52,4.54,4.51,4.53,659787.0,1.747,1.7547,1.7431,1.7509,659787.0
2015-11-13 13:50:00,4.52,4.57,4.52,4.56,1616633.0,1.747,1.7663,1.747,1.7625,1616633.0
2015-11-13 14:00:00,4.56,4.57,4.54,4.57,1158880.0,1.7625,1.7663,1.7547,1.7663,1158880.0
2015-11-13 14:10:00,4.57,4.6,4.55,4.59,1030222.0,1.7663,1.7779,1.7586,1.7741,1030222.0
2015-11-13 14:20:00,4.59,4.6,4.58,4.59,516273.0,1.7741,1.7779,1.7702,1.7741,516273.0
2015-11-13 14:30:00,4.58,4.59,4.58,4.59,574660.0,1.7702,1.7741,1.7702,1.7741,574660.0
2015-11-13 14:40:00,4.59,4.59,4.56,4.57,172957.0,1.7741,1.7741,1.7625,1.7663,172957.0
2015-11-13 14:50:00,4.57,4.57,4.54,4.56,357963.0,1.7663,1.7663,1.7547,1.7625,357963.0
2015-11-13 15:00:00,4.55,4.57,4.53,4.54,296598.0,1.7586,1.7663,1.7509,1.7547,296598.0
2015-11-13 15:10:00,4.53,4.56,4.53,4.54,804539.0,1.7509,1.7625,1.7509,1.7547,804539.0
2015-11-13 15:20:00,4.55,4.57,4.53,4.57,906935.0,1.7586,1.7663,1.7509,1.7663,906935.0
2015-11-13 15:30:00,4.57,4.58,4.55,4.56,647243.0,1.7663,1.7702,1.7586,1.7625,647243.0
2015-11-13 15:40:00,4.56,4.57,4.53,4.54,866867.0,1.7625,1.7663,1.7509,1.7547,866867.0
2015-11-13 15:50:00,4.53,4.56,4.51,4.56,2181170.0,1.7509,1.7625,1.7431,1.7625,2181170.0
2015-11-16 09:30:00,4.65,4.78,4.62,4.77,3493886.0,1.7973,1.8475,1.7857,1.8436,3493886.0
2015-11-16 09:40:00,4.77,4.8,4.73,4.73,1546793.0,1.8436,1.8552,1.8282,1.8282,1546793.0
2015-11-16 09:50:00,4.74,4.77,4.71,4.73,834251.0,1.832,1.8436,1.8204,1.8282,834251.0
2015-11-16 10:00:00,4.73,4.74,4.69,4.71,893443.0,1.8282,1.832,1.8127,1.8204,893443.0
2015-11-16 10:10:00,4.71,4.78,4.69,4.78,754450.0,1.8204,1.8475,1.8127,1.8475,754450.0
2015-11-16 10:20:00,4.77,4.82,4.76,4.79,1049794.0,1.8436,1.863,1.8398,1.8514,1049794.0
2015-11-16 10:30:00,4.78,4.79,4.76,4.78,480717.0,1.8475,1.8514,1.8398,1.8475,480717.0
2015-11-16 10:40:00,4.78,4.82,4.78,4.82,454317.0,1.8475,1.863,1.8475,1.863,454317.0
2015-11-16 10:50:00,4.82,4.82,4.75,4.78,808617.0,1.863,1.863,1.8359,1.8475,808617.0
2015-11-16 11:00:00,4.78,4.78,4.75,4.77,591620.0,1.8475,1.8475,1.8359,1.8436,591620.0
2015-11-16 11:10:00,4.77,4.8,4.76,4.79,657140.0,1.8436,1.8552,1.8398,1.8514,657140.0
2015-11-16 11:20:00,4.79,4.81,4.77,4.79,813373.0,1.8514,1.8591,1.8436,1.8514,813373.0
2015-11-16 11:30:00,4.79,4.8,4.76,4.77,752611.0,1.8514,1.8552,1.8398,1.8436,752611.0
2015-11-16 11:40:00,4.76,4.79,4.76,4.76,695823.0,1.8398,1.8514,1.8398,1.8398,695823.0
2015-11-16 11:50:00,4.77,4.77,4.74,4.75,214691.0,1.8436,1.8436,1.832,1.8359,214691.0
2015-11-16 12:00:00,4.75,4.76,4.73,4.74,374284.0,1.8359,1.8398,1.8282,1.832,374284.0
2015-11-16 12:10:00,4.74,4.75,4.72,4.75,353279.0,1.832,1.8359,1.8243,1.8359,353279.0
2015-11-16 12:20:00,4.75,4.8,4.74,4.78,413985.0,1.8359,1.8552,1.832,1.8475,413985.0
2015-11-16 12:30:00,4.78,4.8,4.78,4.79,210330.0,1.8475,1.8552,1.8475,1.8514,210330.0
2015-11-16 12:40:00,4.8,4.82,4.79,4.8,486846.0,1.8552,1.863,1.8514,1.8552,486846.0
2015-11-16 12:50:00,4.8,4.81,4.79,4.81,147944.0,1.8552,1.8591,1.8514,1.8591,147944.0
2015-11-16 13:00:00,4.81,4.85,4.8,4.85,360477.0,1.8591,1.8746,1.8552,1.8746,360477.0
2015-11-16 13:10:00,4.85,4.87,4.84,4.86,436628.0,1.8746,1.8823,1.8707,1.8784,436628.0
2015-11-16 13:20:00,4.87,4.89,4.86,4.88,449017.0,1.8823,1.89,1.8784,1.8862,449017.0
2015-11-16 13:30:00,4.88,4.89,4.86,4.86,329087.0,1.8862,1.89,1.8784,1.8784,329087.0
2015-11-16 13:40:00,4.86,4.88,4.85,4.88,335185.0,1.8784,1.8862,1.8746,1.8862,335185.0
2015-11-16 13:50:00,4.88,4.91,4.87,4.89,618349.0,1.8862,1.8977,1.8823,1.89,618349.0
2015-11-16 14:00:00,4.89,4.91,4.88,4.89,945023.0,1.89,1.8977,1.8862,1.89,945023.0
2015-11-16 14:10:00,4.9,4.92,4.89,4.92,231731.0,1.8939,1.9016,1.89,1.9016,231731.0
2015-11-16 14:20:00,4.91,4.94,4.91,4.93,349715.0,1.8977,1.9093,1.8977,1.9055,349715.0
2015-11-16 14:30:00,4.93,4.96,4.92,4.95,551270.0,1.9055,1.9171,1.9016,1.9132,551270.0
2015-11-16 14:40:00,4.95,4.95,4.94,4.95,162490.0,1.9132,1.9132,1.9093,1.9132,162490.0
2015-11-16 14:50:00,4.94,4.95,4.94,4.95,171323.0,1.9093,1.9132,1.9093,1.9132,171323.0
2015-11-16 15:00:00,4.95,4.98,4.94,4.98,433058.0,1.9132,1.9248,1.9093,1.9248,433058.0
2015-11-16 15:10:00,4.98,5.0,4.97,4.99,577933.0,1.9248,1.9325,1.9209,1.9287,577933.0
2015-11-16 15:20:00,4.99,5.01,4.98,4.98,863899.0,1.9287,1.9364,1.9248,1.9248,863899.0
2015-11-16 15:30:00,4.99,4.99,4.96,4.99,934364.0,1.9287,1.9287,1.9171,1.9287,934364.0
2015-11-16 15:40:00,4.98,4.99,4.95,4.96,1102809.0,1.9248,1.9287,1.9132,1.9171,1102809.0
2015-11-16 15:50:00,4.96,4.98,4.95,4.98,1300562.0,1.9171,1.9248,1.9132,1.9248,1300562.0
2015-11-17 09:30:00,4.94,4.98,4.87,4.89,1349125.0,1.9093,1.9248,1.8823,1.89,1349125.0
2015-11-17 09:40:00,4.88,4.91,4.85,4.89,1171410.0,1.8862,1.8977,1.8746,1.89,1171410.0
2015-11-17 09:50:00,4.88,4.97,4.87,4.96,1724174.0,1.8862,1.9209,1.8823,1.9171,1724174.0
2015-11-17 10:00:00,4.96,5.0,4.93,4.99,902657.0,1.9171,1.9325,1.9055,1.9287,902657.0
2015-11-17 10:10:00,4.99,5.01,4.94,4.96,870489.0,1.9287,1.9364,1.9093,1.9171,870489.0
2015-11-17 10:20:00,4.96,4.97,4.93,4.96,267120.0,1.9171,1.9209,1.9055,1.9171,267120.0
2015-11-17 10:30:00,4.96,5.04,4.95,5.0,1023926.0,1.9171,1.948,1.9132,1.9325,1023926.0
2015-11-17 10:40:00,5.01,5.02,4.99,5.01,303172.0,1.9364,1.9403,1.9287,1.9364,303172.0
2015-11-17 10:50:00,5.02,5.02,4.94,4.95,425313.0,1.9403,1.9403,1.9093,1.9132,425313.0
2015-11-17 11:00:00,4.95,4.96,4.94,4.96,419452.0,1.9132,1.9171,1.9093,1.9171,419452.0
2015-11-17 11:10:00,4.96,4.97,4.94,4.96,418459.0,1.9171,1.9209,1.9093,1.9171,418459.0
2015-11-17 11:20:00,4.96,4.98,4.95,4.97,198158.0,1.9171,1.9248,1.9132,1.9209,198158.0
2015-11-17 11:30:00,4.97,4.98,4.96,4.97,273011.0,1.9209,1.9248,1.9171,1.9209,273011.0
2015-11-17 11:40:00,4.96,4.98,4.93,4.94,465653.0,1.9171,1.9248,1.9055,1.9093,465653.0
2015-11-17 11:50:00,4.95,4.97,4.93,4.96,507079.0,1.9132,1.9209,1.9055,1.9171,507079.0
2015-11-17 12:00:00,4.96,4.98,4.95,4.98,130453.0,1.9171,1.9248,1.9132,1.9248,130453.0
2015-11-17 12:10:00,4.98,5.0,4.97,4.99,544144.0,1.9248,1.9325,1.9209,1.9287,544144.0
2015-11-17 12:20:00,4.99,4.99,4.94,4.96,428542.0,1.9287,1.9287,1.9093,1.9171,428542.0
2015-11-17 12:30:00,4.96,4.98,4.95,4.95,782708.0,1.9171,1.9248,1.9132,1.9132,782708.0
2015-11-17 12:40:00,4.95,4.96,4.93,4.96,189754.0,1.9132,1.9171,1.9055,1.9171,189754.0
2015-11-17 12:50:00,4.95,4.96,4.94,4.95,142375.0,1.9132,1.9171,1.9093,1.9132,142375.0
2015-11-17 13:00:00,4.95,4.97,4.93,4.94,307590.0,1.9132,1.9209,1.9055,1.9093,307590.0
2015-11-17 13:10:00,4.93,4.95,4.92,4.92,185306.0,1.9055,1.9132,1.9016,1.9016,185306.0
2015-11-17 13:20:00,4.92,4.93,4.91,4.91,247574.0,1.9016,1.9055,1.8977,1.8977,247574.0
2015-11-17 13:30:00,4.92,4.94,4.9,4.91,393932.0,1.9016,1.9093,1.8939,1.8977,393932.0
2015-11-17 13:40:00,4.92,4.92,4.9,4.91,125328.0,1.9016,1.9016,1.8939,1.8977,125328.0
2015-11-17 13:50:00,4.91,4.94,4.9,4.93,314890.0,1.8977,1.9093,1.8939,1.9055,314890.0
2015-11-17 14:00:00,4.93,4.93,4.9,4.91,402465.0,1.9055,1.9055,1.8939,1.8977,402465.0
2015-11-17 14:10:00,4.91,4.92,4.89,4.9,462261.0,1.8977,1.9016,1.89,1.8939,462261.0
2015-11-17 14:20:00,4.91,4.93,4.89,4.9,451553.0,1.8977,1.9055,1.89,1.8939,451553.0
2015-11-17 14:30:00,4.9,4.92,4.89,4.91,282280.0,1.8939,1.9016,1.89,1.8977,282280.0
2015-11-17 14:40:00,4.91,4.91,4.87,4.91,1540917.0,1.8977,1.8977,1.8823,1.8977,1540917.0
2015-11-17 14:50:00,4.91,4.91,4.89,4.89,126771.0,1.8977,1.8977,1.89,1.89,126771.0
2015-11-17 15:00:00,4.9,4.9,4.86,4.88,405922.0,1.8939,1.8939,1.8784,1.8862,405922.0
2015-11-17 15:10:00,4.88,4.9,4.82,4.83,1676429.0,1.8862,1.8939,1.863,1.8668,1676429.0
2015-11-17 15:20:00,4.83,4.88,4.82,4.86,582655.0,1.8668,1.8862,1.863,1.8784,582655.0
2015-11-17 15:30:00,4.86,4.89,4.86,4.86,514302.0,1.8784,1.89,1.8784,1.8784,514302.0
2015-11-17 15:40:00,4.86,4.88,4.84,4.87,1268663.0,1.8784,1.8862,1.8707,1.8823,1268663.0
2015-11-17 15:50:00,4.87,4.89,4.86,4.87,958138.0,1.8823,1.89,1.8784,1.8823,958138.0
2015-11-18 09:30:00,5.01,5.07,5.01,5.04,2791000.0,1.9364,1.9596,1.9364,1.948,2791000.0
2015-11-18 09:40:00,5.03,5.1,5.02,5.1,1478764.0,1.9441,1.9712,1.9403,1.9712,1478764.0
2015-11-18 09:50:00,5.09,5.14,5.08,5.12,1660591.0,1.9673,1.9866,1.9635,1.9789,1660591.0
2015-11-18 10:00:00,5.13,5.15,5.12,5.12,963789.0,1.9828,1.9905,1.9789,1.9789,963789.0
2015-11-18 10:10:00,5.13,5.14,5.11,5.12,642547.0,1.9828,1.9866,1.975,1.9789,642547.0
2015-11-18 10:20:00,5.12,5.15,5.09,5.1,514278.0,1.9789,1.9905,1.9673,1.9712,514278.0
2015-11-18 10:30:00,5.09,5.11,5.05,5.08,962698.0,1.9673,1.975,1.9519,1.9635,962698.0
2015-11-18 10:40:00,5.08,5.11,5.08,5.09,566105.0,1.9635,1.975,1.9635,1.9673,566105.0
2015-11-18 10:50:00,5.1,5.1,5.07,5.08,329403.0,1.9712,1.9712,1.9596,1.9635,329403.0
2015-11-18 11:00:00,5.09,5.09,5.07,5.08,475958.0,1.9673,1.9673,1.9596,1.9635,475958.0
2015-11-18 11:10:00,5.09,5.09,5.06,5.08,232669.0,1.9673,1.9673,1.9557,1.9635,232669.0
2015-11-18 11:20:00,5.08,5.09,5.03,5.06,358233.0,1.9635,1.9673,1.9441,1.9557,358233.0
2015-11-18 11:30:00,5.05,5.07,5.05,5.06,416271.0,1.9519,1.9596,1.9519,1.9557,416271.0
2015-11-18 11:40:00,5.06,5.06,5.01,5.02,912263.0,1.9557,1.9557,1.9364,1.9403,912263.0
2015-11-18 11:50:00,5.02,5.04,5.01,5.02,855174.0,1.9403,1.948,1.9364,1.9403,855174.0
2015-11-18 12:00:00,5.02,5.03,4.99,5.0,1285918.0,1.9403,1.9441,1.9287,1.9325,1285918.0
2015-11-18 12:10:00,5.0,5.03,4.99,5.02,285148.0,1.9325,1.9441,1.9287,1.9403,285148.0
2015-11-18 12:20:00,5.02,5.05,4.99,5.0,743978.0,1.9403,1.9519,1.9287,1.9325,743978.0
2015-11-18 12:30:00,5.0,5.01,4.96,4.98,926881.0,1.9325,1.9364,1.9171,1.9248,926881.0
2015-11-18 12:40:00,4.97,4.98,4.96,4.97,257257.0,1.9209,1.9248,1.9171,1.9209,257257.0
2015-11-18 12:50:00,4.96,4.97,4.95,4.96,315178.0,1.9171,1.9209,1.9132,1.9171,315178.0
2015-11-18 13:00:00,4.96,4.99,4.96,4.99,156370.0,1.9171,1.9287,1.9171,1.9287,156370.0
2015-11-18 13:10:00,4.99,5.0,4.97,4.98,205369.0,1.9287,1.9325,1.9209,1.9248,205369.0
2015-11-18 13:20:00,4.98,5.0,4.97,4.97,290987.0,1.9248,1.9325,1.9209,1.9209,290987.0
2015-11-18 13:30:00,4.97,4.98,4.95,4.98,385322.0,1.9209,1.9248,1.9132,1.9248,385322.0
2015-11-18 13:40:00,4.98,4.98,4.96,4.96,258394.0,1.9248,1.9248,1.9171,1.9171,258394.0
2015-11-18 13:50:00,4.96,4.98,4.94,4.96,693341.0,1.9171,1.9248,1.9093,1.9171,693341.0
2015-11-18 14:00:00,4.96,5.02,4.95,5.0,413500.0,1.9171,1.9403,1.9132,1.9325,413500.0
2015-11-18 14:10:00,5.01,5.03,4.99,5.0,432141.0,1.9364,1.9441,1.9287,1.9325,432141.0
2015-11-18 14:20:00,4.99,5.0,4.97,4.99,256103.0,1.9287,1.9325,1.9209,1.9287,256103.0
2015-11-18 14:30:00,4.99,4.99,4.97,4.98,126054.0,1.9287,1.9287,1.9209,1.9248,126054.0
2015-11-18 14:40:00,4.98,5.01,4.97,5.0,472879.0,1.9248,1.9364,1.9209,1.9325,472879.0
2015-11-18 14:50:00,4.99,5.02,4.99,5.02,461793.0,1.9287,1.9403,1.9287,1.9403,461793.0
2015-11-18 15:00:00,5.02,5.05,5.01,5.05,322468.0,1.9403,1.9519,1.9364,1.9519,322468.0
2015-11-18 15:10:00,5.04,5.08,5.04,5.05,641702.0,1.948,1.9635,1.948,1.9519,641702.0
2015-11-18 15:20:00,5.05,5.07,5.03,5.04,439980.0,1.9519,1.9596,1.9441,1.948,439980.0
2015-11-18 15:30:00,5.03,5.08,5.03,5.07,743002.0,1.9441,1.9635,1.9441,1.9596,743002.0
2015-11-18 15:40:00,5.07,5.08,5.05,5.06,582326.0,1.9596,1.9635,1.9519,1.9557,582326.0
2015-11-18 15:50:00,5.06,5.08,5.06,5.08,1175743.0,1.9557,1.9635,1.9557,1.9635,1175743.0
2015-11-19 09:30:00,5.11,5.11,5.05,5.08,1401468.0,1.975,1.975,1.9519,1.9635,1401468.0
2015-11-19 09:40:00,5.09,5.15,5.08,5.14,940467.0,1.9673,1.9905,1.9635,1.9866,940467.0
2015-11-19 09:50:00,5.14,5.17,5.1,5.11,570490.0,1.9866,1.9982,1.9712,1.975,570490.0
2015-11-19 10:00:00,5.11,5.12,5.04,5.06,624688.0,1.975,1.9789,1.948,1.9557,624688.0
2015-11-19 10:10:00,5.05,5.09,5.04,5.07,494235.0,1.9519,1.9673,1.948,1.9596,494235.0
2015-11-19 10:20:00,5.07,5.09,5.06,5.07,347575.0,1.9596,1.9673,1.9557,1.9596,347575.0
2015-11-19 10:30:00,5.07,5.1,5.05,5.07,952323.0,1.9596,1.9712,1.9519,1.9596,952323.0
2015-11-19 10:40:00,5.07,5.09,5.06,5.07,417663.0,1.9596,1.9673,1.9557,1.9596,417663.0
2015-11-19 10:50:00,5.07,5.09,5.06,5.08,764994.0,1.9596,1.9673,1.9557,1.9635,764994.0
2015-11-19 11:00:00,5.08,5.08,5.04,5.04,636047.0,1.9635,1.9635,1.948,1.948,636047.0
2015-11-19 11:10:00,5.04,5.06,4.99,5.02,1020110.0,1.948,1.9557,1.9287,1.9403,1020110.0
2015-11-19 11:20:00,5.01,5.03,5.0,5.02,528707.0,1.9364,1.9441,1.9325,1.9403,528707.0
2015-11-19 11:30:00,5.01,5.02,4.98,4.99,512567.0,1.9364,1.9403,1.9248,1.9287,512567.0
2015-11-19 11:40:00,5.0,5.0,4.97,4.97,725622.0,1.9325,1.9325,1.9209,1.9209,725622.0
2015-11-19 11:50:00,4.98,4.99,4.95,4.96,742631.0,1.9248,1.9287,1.9132,1.9171,742631.0
2015-11-19 12:00:00,4.96,5.0,4.95,4.96,697441.0,1.9171,1.9325,1.9132,1.9171,697441.0
2015-11-19 12:10:00,4.96,4.97,4.94,4.95,709190.0,1.9171,1.9209,1.9093,1.9132,709190.0
2015-11-19 12:20:00,4.95,4.95,4.92,4.94,481103.0,1.9132,1.9132,1.9016,1.9093,481103.0
2015-11-19 12:30:00,4.94,4.99,4.93,4.99,374880.0,1.9093,1.9287,1.9055,1.9287,374880.0
2015-11-19 12:40:00,4.99,5.02,4.98,5.0,323821.0,1.9287,1.9403,1.9248,1.9325,323821.0
2015-11-19 12:50:00,5.0,5.02,5.0,5.02,470441.0,1.9325,1.9403,1.9325,1.9403,470441.0
2015-11-19 13:00:00,5.02,5.02,4.99,5.0,906309.0,1.9403,1.9403,1.9287,1.9325,906309.0
2015-11-19 13:10:00,5.0,5.01,4.98,4.98,610346.0,1.9325,1.9364,1.9248,1.9248,610346.0
2015-11-19 13:20:00,4.98,4.99,4.92,4.94,1154852.0,1.9248,1.9287,1.9016,1.9093,1154852.0
2015-11-19 13:30:00,4.94,4.94,4.9,4.92,1618318.0,1.9093,1.9093,1.8939,1.9016,1618318.0
2015-11-19 13:40:00,4.92,4.99,4.91,4.99,1641460.0,1.9016,1.9287,1.8977,1.9287,1641460.0
2015-11-19 13:50:00,4.99,5.04,4.98,5.02,2946269.0,1.9287,1.948,1.9248,1.9403,2946269.0
2015-11-19 14:00:00,5.02,5.04,5.0,5.01,1245149.0,1.9403,1.948,1.9325,1.9364,1245149.0
2015-11-19 14:10:00,5.02,5.02,4.96,5.01,1100683.0,1.9403,1.9403,1.9171,1.9364,1100683.0
2015-11-19 14:20:00,5.0,5.03,5.0,5.02,2524126.0,1.9325,1.9441,1.9325,1.9403,2524126.0
2015-11-19 14:30:00,5.02,5.04,5.01,5.02,1235028.0,1.9403,1.948,1.9364,1.9403,1235028.0
2015-11-19 14:40:00,5.02,5.03,5.01,5.02,708091.0,1.9403,1.9441,1.9364,1.9403,708091.0
2015-11-19 14:50:00,5.02,5.06,5.01,5.05,1641035.0,1.9403,1.9557,1.9364,1.9519,1641035.0
2015-11-19 15:00:00,5.04,5.06,5.03,5.05,327483.0,1.948,1.9557,1.9441,1.9519,327483.0
2015-11-19 15:10:00,5.05,5.1,5.04,5.08,2102182.0,1.9519,1.9712,1.948,1.9635,2102182.0
2015-11-19 15:20:00,5.08,5.09,5.05,5.06,1069145.0,1.9635,1.9673,1.9519,1.9557,1069145.0
2015-11-19 15:30:00,5.06,5.09,5.05,5.08,412389.0,1.9557,1.9673,1.9519,1.9635,412389.0
2015-11-19 15:40:00,5.08,5.09,5.08,5.08,491921.0,1.9635,1.9673,1.9635,1.9635,491921.0
2015-11-19 15:50:00,5.09,5.09,5.08,5.09,1379914.0,1.9673,1.9673,1.9635,1.9673,1379914.0
2015-11-20 09:30:00,5.04,5.18,5.03,5.17,1869518.0,1.948,2.0021,1.9441,1.9982,1869518.0
2015-11-20 09:40:00,5.17,5.23,5.17,5.22,1888022.0,1.9982,2.0214,1.9982,2.0176,1888022.0
2015-11-20 09:50:00,5.21,5.22,5.19,5.19,1013967.0,2.0137,2.0176,2.006,2.006,1013967.0
2015-11-20 10:00:00,5.19,5.2,5.14,5.15,957771.0,2.006,2.0098,1.9866,1.9905,957771.0
2015-11-20 10:10:00,5.14,5.18,5.13,5.15,520287.0,1.9866,2.0021,1.9828,1.9905,520287.0
2015-11-20 10:20:00,5.15,5.16,5.12,5.13,623543.0,1.9905,1.9944,1.9789,1.9828,623543.0
2015-11-20 10:30:00,5.13,5.14,5.08,5.13,1034959.0,1.9828,1.9866,1.9635,1.9828,1034959.0
2015-11-20 10:40:00,5.14,5.17,5.13,5.17,251559.0,1.9866,1.9982,1.9828,1.9982,251559.0
2015-11-20 10:50:00,5.17,5.18,5.12,5.12,325267.0,1.9982,2.0021,1.9789,1.9789,325267.0
2015-11-20 11:00:00,5.12,5.14,5.1,5.13,365410.0,1.9789,1.9866,1.9712,1.9828,365410.0
2015-11-20 11:10:00,5.13,5.16,5.11,5.16,243437.0,1.9828,1.9944,1.975,1.9944,243437.0
2015-11-20 11:20:00,5.16,5.16,5.13,5.14,145216.0,1.9944,1.9944,1.9828,1.9866,145216.0
2015-11-20 11:30:00,5.13,5.16,5.12,5.14,315931.0,1.9828,1.9944,1.9789,1.9866,315931.0
2015-11-20 11:40:00,5.13,5.16,5.13,5.14,96238.0,1.9828,1.9944,1.9828,1.9866,96238.0
2015-11-20 11:50:00,5.15,5.15,5.13,5.14,59369.0,1.9905,1.9905,1.9828,1.9866,59369.0
2015-11-20 12:00:00,5.14,5.15,5.13,5.13,110961.0,1.9866,1.9905,1.9828,1.9828,110961.0
2015-11-20 12:10:00,5.14,5.14,5.11,5.13,175102.0,1.9866,1.9866,1.975,1.9828,175102.0
2015-11-20 12:20:00,5.14,5.15,5.12,5.13,287539.0,1.9866,1.9905,1.9789,1.9828,287539.0
2015-11-20 12:30:00,5.14,5.17,5.12,5.15,308855.0,1.9866,1.9982,1.9789,1.9905,308855.0
2015-11-20 12:40:00,5.16,5.18,5.15,5.16,200932.0,1.9944,2.0021,1.9905,1.9944,200932.0
2015-11-20 12:50:00,5.16,5.16,5.13,5.15,350234.0,1.9944,1.9944,1.9828,1.9905,350234.0
2015-11-20 13:00:00,5.14,5.22,5.14,5.22,850686.0,1.9866,2.0176,1.9866,2.0176,850686.0
2015-11-20 13:10:00,5.21,5.24,5.21,5.23,846512.0,2.0137,2.0253,2.0137,2.0214,846512.0
2015-11-20 13:20:00,5.22,5.23,5.21,5.21,231906.0,2.0176,2.0214,2.0137,2.0137,231906.0
2015-11-20 13:30:00,5.21,5.22,5.18,5.18,234127.0,2.0137,2.0176,2.0021,2.0021,234127.0
2015-11-20 13:40:00,5.18,5.2,5.18,5.2,209872.0,2.0021,2.0098,2.0021,2.0098,209872.0
2015-11-20 13:50:00,5.2,5.22,5.19,5.21,227895.0,2.0098,2.0176,2.006,2.0137,227895.0
2015-11-20 14:00:00,5.2,5.21,5.19,5.21,212325.0,2.0098,2.0137,2.006,2.0137,212325.0
2015-11-20 14:10:00,5.21,5.22,5.2,5.21,247387.0,2.0137,2.0176,2.0098,2.0137,247387.0
2015-11-20 14:20:00,5.22,5.22,5.19,5.19,306805.0,2.0176,2.0176,2.006,2.006,306805.0
2015-11-20 14:30:00,5.19,5.2,5.18,5.19,102984.0,2.006,2.0098,2.0021,2.006,102984.0
2015-11-20 14:40:00,5.18,5.19,5.18,5.19,162967.0,2.0021,2.006,2.0021,2.006,162967.0
2015-11-20 14:50:00,5.18,5.2,5.18,5.19,241594.0,2.0021,2.0098,2.0021,2.006,241594.0
2015-11-20 15:00:00,5.18,5.19,5.17,5.17,190822.0,2.0021,2.006,1.9982,1.9982,190822.0
2015-11-20 15:10:00,5.17,5.21,5.17,5.19,459440.0,1.9982,2.0137,1.9982,2.006,459440.0
2015-11-20 15:20:00,5.19,5.2,5.18,5.19,270785.0,2.006,2.0098,2.0021,2.006,270785.0
2015-11-20 15:30:00,5.2,5.21,5.19,5.19,263358.0,2.0098,2.0137,2.006,2.006,263358.0
2015-11-20 15:40:00,5.19,5.2,5.18,5.19,398445.0,2.006,2.0098,2.0021,2.006,398445.0
2015-11-20 15:50:00,5.19,5.21,5.12,5.14,3770030.0,2.006,2.0137,1.9789,1.9866,3770030.0
2015-11-23 09:30:00,5.16,5.23,5.13,5.21,2623998.0,1.9944,2.0214,1.9828,2.0137,2623998.0
2015-11-23 09:40:00,5.21,5.25,5.19,5.24,1230749.0,2.0137,2.0292,2.006,2.0253,1230749.0
2015-11-23 09:50:00,5.24,5.24,5.19,5.19,1111476.0,2.0253,2.0253,2.006,2.006,1111476.0
2015-11-23 10:00:00,5.2,5.2,5.15,5.16,791230.0,2.0098,2.0098,1.9905,1.9944,791230.0
2015-11-23 10:10:00,5.16,5.24,5.15,5.23,1408840.0,1.9944,2.0253,1.9905,2.0214,1408840.0
2015-11-23 10:20:00,5.23,5.26,5.21,5.24,1565394.0,2.0214,2.033,2.0137,2.0253,1565394.0
2015-11-23 10:30:00,5.24,5.25,5.2,5.2,460414.0,2.0253,2.0292,2.0098,2.0098,460414.0
2015-11-23 10:40:00,5.2,5.23,5.18,5.22,673401.0,2.0098,2.0214,2.0021,2.0176,673401.0
2015-11-23 10:50:00,5.22,5.25,5.22,5.23,311756.0,2.0176,2.0292,2.0176,2.0214,311756.0
2015-11-23 11:00:00,5.24,5.26,5.21,5.23,588361.0,2.0253,2.033,2.0137,2.0214,588361.0
2015-11-23 11:10:00,5.24,5.24,5.21,5.23,210480.0,2.0253,2.0253,2.0137,2.0214,210480.0
2015-11-23 11:20:00,5.23,5.25,5.22,5.23,159440.0,2.0214,2.0292,2.0176,2.0214,159440.0
2015-11-23 11:30:00,5.23,5.23,5.2,5.22,323453.0,2.0214,2.0214,2.0098,2.0176,323453.0
2015-11-23 11:40:00,5.22,5.23,5.21,5.21,238515.0,2.0176,2.0214,2.0137,2.0137,238515.0
2015-11-23 11:50:00,5.21,5.24,5.21,5.22,222739.0,2.0137,2.0253,2.0137,2.0176,222739.0
2015-11-23 12:00:00,5.23,5.24,5.2,5.21,292455.0,2.0214,2.0253,2.0098,2.0137,292455.0
2015-11-23 12:10:00,5.22,5.23,5.21,5.22,212582.0,2.0176,2.0214,2.0137,2.0176,212582.0
2015-11-23 12:20:00,5.22,5.23,5.21,5.22,202984.0,2.0176,2.0214,2.0137,2.0176,202984.0
2015-11-23 12:30:00,5.22,5.22,5.2,5.21,185116.0,2.0176,2.0176,2.0098,2.0137,185116.0
2015-11-23 12:40:00,5.21,5.22,5.19,5.21,232380.0,2.0137,2.0176,2.006,2.0137,232380.0
2015-11-23 12:50:00,5.2,5.21,5.17,5.19,720027.0,2.0098,2.0137,1.9982,2.006,720027.0
2015-11-23 13:00:00,5.19,5.22,5.19,5.2,169153.0,2.006,2.0176,2.006,2.0098,169153.0
2015-11-23 13:10:00,5.21,5.23,5.19,5.22,168973.0,2.0137,2.0214,2.006,2.0176,168973.0
2015-11-23 13:20:00,5.21,5.24,5.21,5.23,170787.0,2.0137,2.0253,2.0137,2.0214,170787.0
2015-11-23 13:30:00,5.22,5.23,5.21,5.22,205639.0,2.0176,2.0214,2.0137,2.0176,205639.0
2015-11-23 13:40:00,5.23,5.24,5.21,5.23,221440.0,2.0214,2.0253,2.0137,2.0214,221440.0
2015-11-23 13:50:00,5.23,5.23,5.21,5.21,247348.0,2.0214,2.0214,2.0137,2.0137,247348.0
2015-11-23 14:00:00,5.22,5.23,5.2,5.21,554159.0,2.0176,2.0214,2.0098,2.0137,554159.0
2015-11-23 14:10:00,5.21,5.24,5.21,5.24,540228.0,2.0137,2.0253,2.0137,2.0253,540228.0
2015-11-23 14:20:00,5.23,5.24,5.22,5.24,255200.0,2.0214,2.0253,2.0176,2.0253,255200.0
2015-11-23 14:30:00,5.24,5.24,5.22,5.24,272473.0,2.0253,2.0253,2.0176,2.0253,272473.0
2015-11-23 14:40:00,5.24,5.26,5.23,5.25,422211.0,2.0253,2.033,2.0214,2.0292,422211.0
2015-11-23 14:50:00,5.26,5.26,5.25,5.25,273571.0,2.033,2.033,2.0292,2.0292,273571.0
2015-11-23 15:00:00,5.25,5.27,5.25,5.25,224483.0,2.0292,2.0369,2.0292,2.0292,224483.0
2015-11-23 15:10:00,5.26,5.26,5.24,5.25,261751.0,2.033,2.033,2.0253,2.0292,261751.0
2015-11-23 15:20:00,5.25,5.27,5.24,5.24,354260.0,2.0292,2.0369,2.0253,2.0253,354260.0
2015-11-23 15:30:00,5.24,5.27,5.23,5.26,664678.0,2.0253,2.0369,2.0214,2.033,664678.0
2015-11-23 15:40:00,5.27,5.27,5.24,5.25,659811.0,2.0369,2.0369,2.0253,2.0292,659811.0
2015-11-23 15:50:00,5.24,5.27,5.24,5.25,1131165.0,2.0253,2.0369,2.0253,2.0292,1131165.0
2015-11-24 09:30:00,5.29,5.45,5.29,5.44,2441209.0,2.0446,2.1065,2.0446,2.1026,2441209.0
2015-11-24 09:40:00,5.44,5.48,5.42,5.43,1911537.0,2.1026,2.1181,2.0949,2.0987,1911537.0
2015-11-24 09:50:00,5.43,5.5,5.42,5.48,1153317.0,2.0987,2.1258,2.0949,2.1181,1153317.0
2015-11-24 10:00:00,5.48,5.49,5.45,5.46,876451.0,2.1181,2.1219,2.1065,2.1103,876451.0
2015-11-24 10:10:00,5.47,5.49,5.42,5.44,1545157.0,2.1142,2.1219,2.0949,2.1026,1545157.0
2015-11-24 10:20:00,5.44,5.45,5.42,5.44,716586.0,2.1026,2.1065,2.0949,2.1026,716586.0
2015-11-24 10:30:00,5.43,5.5,5.42,5.5,1196216.0,2.0987,2.1258,2.0949,2.1258,1196216.0
2015-11-24 10:40:00,5.49,5.5,5.47,5.49,836180.0,2.1219,2.1258,2.1142,2.1219,836180.0
2015-11-24 10:50:00,5.48,5.55,5.48,5.53,1621347.0,2.1181,2.1451,2.1181,2.1374,1621347.0
2015-11-24 11:00:00,5.52,5.57,5.5,5.54,1014121.0,2.1335,2.1528,2.1258,2.1412,1014121.0
2015-11-24 11:10:00,5.53,5.58,5.52,5.54,988363.0,2.1374,2.1567,2.1335,2.1412,988363.0
2015-11-24 11:20:00,5.55,5.59,5.53,5.57,705792.0,2.1451,2.1606,2.1374,2.1528,705792.0
2015-11-24 11:30:00,5.58,5.59,5.56,5.56,655671.0,2.1567,2.1606,2.149,2.149,655671.0
2015-11-24 11:40:00,5.56,5.59,5.55,5.56,543639.0,2.149,2.1606,2.1451,2.149,543639.0
2015-11-24 11:50:00,5.56,5.61,5.55,5.59,736713.0,2.149,2.1683,2.1451,2.1606,736713.0
2015-11-24 12:00:00,5.59,5.61,5.57,5.59,554529.0,2.1606,2.1683,2.1528,2.1606,554529.0
2015-11-24 12:10:00,5.6,5.62,5.58,5.58,734160.0,2.1644,2.1722,2.1567,2.1567,734160.0
2015-11-24 12:20:00,5.58,5.61,5.58,5.61,545704.0,2.1567,2.1683,2.1567,2.1683,545704.0
2015-11-24 12:30:00,5.61,5.63,5.59,5.62,331650.0,2.1683,2.176,2.1606,2.1722,331650.0
2015-11-24 12:40:00,5.62,5.63,5.6,5.61,326073.0,2.1722,2.176,2.1644,2.1683,326073.0
2015-11-24 12:50:00,5.61,5.62,5.6,5.61,355811.0,2.1683,2.1722,2.1644,2.1683,355811.0
2015-11-24 13:00:00,5.61,5.64,5.6,5.63,506708.0,2.1683,2.1799,2.1644,2.176,506708.0
2015-11-24 13:10:00,5.63,5.66,5.62,5.64,1008096.0,2.176,2.1876,2.1722,2.1799,1008096.0
2015-11-24 13:20:00,5.64,5.67,5.63,5.67,737979.0,2.1799,2.1915,2.176,2.1915,737979.0
2015-11-24 13:30:00,5.67,5.69,5.64,5.66,1025107.0,2.1915,2.1992,2.1799,2.1876,1025107.0
2015-11-24 13:40:00,5.66,5.67,5.63,5.63,562414.0,2.1876,2.1915,2.176,2.176,562414.0
2015-11-24 13:50:00,5.63,5.64,5.61,5.61,535739.0,2.176,2.1799,2.1683,2.1683,535739.0
2015-11-24 14:00:00,5.62,5.63,5.59,5.59,492703.0,2.1722,2.176,2.1606,2.1606,492703.0
2015-11-24 14:10:00,5.6,5.6,5.56,5.57,435332.0,2.1644,2.1644,2.149,2.1528,435332.0
2015-11-24 14:20:00,5.58,5.58,5.55,5.56,487528.0,2.1567,2.1567,2.1451,2.149,487528.0
2015-11-24 14:30:00,5.56,5.6,5.56,5.6,621283.0,2.149,2.1644,2.149,2.1644,621283.0
2015-11-24 14:40:00,5.6,5.64,5.59,5.64,585222.0,2.1644,2.1799,2.1606,2.1799,585222.0
2015-11-24 14:50:00,5.64,5.64,5.59,5.6,1682873.0,2.1799,2.1799,2.1606,2.1644,1682873.0
2015-11-24 15:00:00,5.6,5.61,5.59,5.59,357473.0,2.1644,2.1683,2.1606,2.1606,357473.0
2015-11-24 15:10:00,5.59,5.6,5.56,5.57,452287.0,2.1606,2.1644,2.149,2.1528,452287.0
2015-11-24 15:20:00,5.57,5.58,5.56,5.57,422598.0,2.1528,2.1567,2.149,2.1528,422598.0
2015-11-24 15:30:00,5.56,5.59,5.56,5.58,650580.0,2.149,2.1606,2.149,2.1567,650580.0
2015-11-24 15:40:00,5.58,5.6,5.57,5.58,1564118.0,2.1567,2.1644,2.1528,2.1567,1564118.0
2015-11-24 15:50:00,5.57,5.58,5.56,5.57,1323370.0,2.1528,2.1567,2.149,2.1528,1323370.0
2015-11-25 09:30:00,5.25,5.34,5.21,5.22,3797825.0,2.0292,2.0639,2.0137,2.0176,3797825.0
2015-11-25 09:40:00,5.23,5.23,5.16,5.2,2704211.0,2.0214,2.0214,1.9944,2.0098,2704211.0
2015-11-25 09:50:00,5.19,5.2,5.16,5.17,1268212.0,2.006,2.0098,1.9944,1.9982,1268212.0
2015-11-25 10:00:00,5.17,5.21,5.13,5.13,1590512.0,1.9982,2.0137,1.9828,1.9828,1590512.0
2015-11-25 10:10:00,5.14,5.17,5.13,5.15,906153.0,1.9866,1.9982,1.9828,1.9905,906153.0
2015-11-25 10:20:00,5.16,5.16,5.11,5.12,1577331.0,1.9944,1.9944,1.975,1.9789,1577331.0
2015-11-25 10:30:00,5.12,5.22,5.1,5.21,1188925.0,1.9789,2.0176,1.9712,2.0137,1188925.0
2015-11-25 10:40:00,5.21,5.21,5.19,5.2,428309.0,2.0137,2.0137,2.006,2.0098,428309.0
2015-11-25 10:50:00,5.21,5.23,5.18,5.18,528450.0,2.0137,2.0214,2.0021,2.0021,528450.0
2015-11-25 11:00:00,5.19,5.21,5.18,5.2,238907.0,2.006,2.0137,2.0021,2.0098,238907.0
2015-11-25 11:10:00,5.2,5.22,5.18,5.21,331539.0,2.0098,2.0176,2.0021,2.0137,331539.0
2015-11-25 11:20:00,5.22,5.24,5.21,5.23,281943.0,2.0176,2.0253,2.0137,2.0214,281943.0
2015-11-25 11:30:00,5.24,5.24,5.19,5.2,492440.0,2.0253,2.0253,2.006,2.0098,492440.0
2015-11-25 11:40:00,5.19,5.21,5.19,5.2,70721.0,2.006,2.0137,2.006,2.0098,70721.0
2015-11-25 11:50:00,5.21,5.24,5.2,5.24,160029.0,2.0137,2.0253,2.0098,2.0253,160029.0
2015-11-25 12:00:00,5.24,5.24,5.21,5.21,279095.0,2.0253,2.0253,2.0137,2.0137,279095.0
2015-11-25 12:10:00,5.22,5.25,5.21,5.25,306154.0,2.0176,2.0292,2.0137,2.0292,306154.0
2015-11-25 12:20:00,5.25,5.25,5.24,5.25,118331.0,2.0292,2.0292,2.0253,2.0292,118331.0
2015-11-25 12:30:00,5.24,5.27,5.24,5.25,244208.0,2.0253,2.0369,2.0253,2.0292,244208.0
2015-11-25 12:40:00,5.25,5.26,5.25,5.25,140030.0,2.0292,2.033,2.0292,2.0292,140030.0
2015-11-25 12:50:00,5.25,5.26,5.23,5.23,159137.0,2.0292,2.033,2.0214,2.0214,159137.0
2015-11-25 13:00:00,5.23,5.24,5.22,5.22,191494.0,2.0214,2.0253,2.0176,2.0176,191494.0
2015-11-25 13:10:00,5.22,5.23,5.2,5.21,175843.0,2.0176,2.0214,2.0098,2.0137,175843.0
2015-11-25 13:20:00,5.21,5.23,5.2,5.2,173038.0,2.0137,2.0214,2.0098,2.0098,173038.0
2015-11-25 13:30:00,5.2,5.21,5.16,5.16,411640.0,2.0098,2.0137,1.9944,1.9944,411640.0
2015-11-25 13:40:00,5.16,5.18,5.15,5.15,405317.0,1.9944,2.0021,1.9905,1.9905,405317.0
2015-11-25 13:50:00,5.15,5.18,5.13,5.14,517560.0,1.9905,2.0021,1.9828,1.9866,517560.0
2015-11-25 14:00:00,5.14,5.16,5.11,5.12,526588.0,1.9866,1.9944,1.975,1.9789,526588.0
2015-11-25 14:10:00,5.12,5.13,5.1,5.12,416473.0,1.9789,1.9828,1.9712,1.9789,416473.0
2015-11-25 14:20:00,5.12,5.16,5.12,5.15,445834.0,1.9789,1.9944,1.9789,1.9905,445834.0
2015-11-25 14:30:00,5.14,5.15,5.13,5.15,289232.0,1.9866,1.9905,1.9828,1.9905,289232.0
2015-11-25 14:40:00,5.14,5.15,5.12,5.13,199729.0,1.9866,1.9905,1.9789,1.9828,199729.0
2015-11-25 14:50:00,5.13,5.13,5.11,5.12,69944.0,1.9828,1.9828,1.975,1.9789,69944.0
2015-11-25 15:00:00,5.12,5.12,5.11,5.12,85493.0,1.9789,1.9789,1.975,1.9789,85493.0
2015-11-25 15:10:00,5.12,5.12,5.1,5.11,207002.0,1.9789,1.9789,1.9712,1.975,207002.0
2015-11-25 15:20:00,5.11,5.12,5.1,5.12,603785.0,1.975,1.9789,1.9712,1.9789,603785.0
2015-11-25 15:30:00,5.12,5.12,5.11,5.12,218627.0,1.9789,1.9789,1.975,1.9789,218627.0
2015-11-25 15:40:00,5.12,5.13,5.11,5.13,385819.0,1.9789,1.9828,1.975,1.9828,385819.0
2015-11-25 15:50:00,5.13,5.13,5.11,5.11,931991.0,1.9828,1.9828,1.975,1.975,931991.0
2015-11-27 09:30:00,5.1,5.11,5.02,5.07,1033261.0,1.9712,1.975,1.9403,1.9596,1033261.0
2015-11-27 09:40:00,5.07,5.07,5.0,5.02,1374567.0,1.9596,1.9596,1.9325,1.9403,1374567.0
2015-11-27 09:50:00,5.02,5.04,5.0,5.04,432381.0,1.9403,1.948,1.9325,1.948,432381.0
2015-11-27 10:00:00,5.03,5.06,5.0,5.02,498992.0,1.9441,1.9557,1.9325,1.9403,498992.0
2015-11-27 10:10:00,5.02,5.02,4.98,5.01,733416.0,1.9403,1.9403,1.9248,1.9364,733416.0
2015-11-27 10:20:00,5.01,5.02,4.97,4.98,520186.0,1.9364,1.9403,1.9209,1.9248,520186.0
2015-11-27 10:30:00,4.99,4.99,4.96,4.98,405882.0,1.9287,1.9287,1.9171,1.9248,405882.0
2015-11-27 10:40:00,4.98,5.01,4.97,5.01,293318.0,1.9248,1.9364,1.9209,1.9364,293318.0
2015-11-27 10:50:00,5.0,5.02,4.99,4.99,363440.0,1.9325,1.9403,1.9287,1.9287,363440.0
2015-11-27 11:00:00,5.0,5.0,4.96,4.98,692213.0,1.9325,1.9325,1.9171,1.9248,692213.0
2015-11-27 11:10:00,4.97,4.98,4.95,4.96,259774.0,1.9209,1.9248,1.9132,1.9171,259774.0
2015-11-27 11:20:00,4.96,4.97,4.94,4.96,594057.0,1.9171,1.9209,1.9093,1.9171,594057.0
2015-11-27 11:30:00,4.96,4.96,4.93,4.93,282963.0,1.9171,1.9171,1.9055,1.9055,282963.0
2015-11-27 11:40:00,4.93,4.94,4.91,4.92,653356.0,1.9055,1.9093,1.8977,1.9016,653356.0
2015-11-27 11:50:00,4.92,4.97,4.91,4.96,921725.0,1.9016,1.9209,1.8977,1.9171,921725.0
2015-11-27 12:00:00,4.96,4.97,4.95,4.96,276012.0,1.9171,1.9209,1.9132,1.9171,276012.0
2015-11-27 12:10:00,4.97,4.97,4.93,4.94,282355.0,1.9209,1.9209,1.9055,1.9093,282355.0
2015-11-27 12:20:00,4.94,4.94,4.93,4.94,191463.0,1.9093,1.9093,1.9055,1.9093,191463.0
2015-11-27 12:30:00,4.94,4.95,4.93,4.95,295446.0,1.9093,1.9132,1.9055,1.9132,295446.0
2015-11-27 12:40:00,4.95,4.96,4.93,4.95,602612.0,1.9132,1.9171,1.9055,1.9132,602612.0
2015-11-27 12:50:00,4.96,4.96,4.91,4.92,1646381.0,1.9171,1.9171,1.8977,1.9016,1646381.0
2015-11-30 09:30:00,4.84,4.84,4.78,4.82,2931820.0,1.8707,1.8707,1.8475,1.863,2931820.0
2015-11-30 09:40:00,4.82,4.84,4.8,4.82,3356426.0,1.863,1.8707,1.8552,1.863,3356426.0
2015-11-30 09:50:00,4.82,4.87,4.8,4.85,2112663.0,1.863,1.8823,1.8552,1.8746,2112663.0
2015-11-30 10:00:00,4.85,4.95,4.84,4.93,1241482.0,1.8746,1.9132,1.8707,1.9055,1241482.0
2015-11-30 10:10:00,4.93,4.93,4.84,4.85,1901882.0,1.9055,1.9055,1.8707,1.8746,1901882.0
2015-11-30 10:20:00,4.85,4.9,4.82,4.85,1242641.0,1.8746,1.8939,1.863,1.8746,1242641.0
2015-11-30 10:30:00,4.85,4.86,4.81,4.82,542168.0,1.8746,1.8784,1.8591,1.863,542168.0
2015-11-30 10:40:00,4.82,4.86,4.81,4.86,415603.0,1.863,1.8784,1.8591,1.8784,415603.0
2015-11-30 10:50:00,4.85,4.88,4.81,4.83,629905.0,1.8746,1.8862,1.8591,1.8668,629905.0
2015-11-30 11:00:00,4.83,4.87,4.81,4.87,326501.0,1.8668,1.8823,1.8591,1.8823,326501.0
2015-11-30 11:10:00,4.87,4.93,4.84,4.92,1043143.0,1.8823,1.9055,1.8707,1.9016,1043143.0
2015-11-30 11:20:00,4.92,4.95,4.85,4.89,853305.0,1.9016,1.9132,1.8746,1.89,853305.0
2015-11-30 11:30:00,4.89,4.94,4.87,4.9,806429.0,1.89,1.9093,1.8823,1.8939,806429.0
2015-11-30 11:40:00,4.9,4.91,4.87,4.89,482578.0,1.8939,1.8977,1.8823,1.89,482578.0
2015-11-30 11:50:00,4.88,4.94,4.88,4.92,719894.0,1.8862,1.9093,1.8862,1.9016,719894.0
2015-11-30 12:00:00,4.92,4.96,4.91,4.92,288989.0,1.9016,1.9171,1.8977,1.9016,288989.0
2015-11-30 12:10:00,4.91,4.93,4.9,4.92,121333.0,1.8977,1.9055,1.8939,1.9016,121333.0
2015-11-30 12:20:00,4.92,4.94,4.9,4.91,563542.0,1.9016,1.9093,1.8939,1.8977,563542.0
2015-11-30 12:30:00,4.91,4.91,4.85,4.88,429454.0,1.8977,1.8977,1.8746,1.8862,429454.0
2015-11-30 12:40:00,4.88,4.89,4.87,4.89,162395.0,1.8862,1.89,1.8823,1.89,162395.0
2015-11-30 12:50:00,4.88,4.89,4.85,4.85,386472.0,1.8862,1.89,1.8746,1.8746,386472.0
2015-11-30 13:00:00,4.85,4.87,4.82,4.85,1221781.0,1.8746,1.8823,1.863,1.8746,1221781.0
2015-11-30 13:10:00,4.85,4.85,4.83,4.83,291308.0,1.8746,1.8746,1.8668,1.8668,291308.0
2015-11-30 13:20:00,4.83,4.85,4.82,4.84,1054849.0,1.8668,1.8746,1.863,1.8707,1054849.0
2015-11-30 13:30:00,4.84,4.84,4.82,4.83,1325454.0,1.8707,1.8707,1.863,1.8668,1325454.0
2015-11-30 13:40:00,4.83,4.84,4.82,4.84,476090.0,1.8668,1.8707,1.863,1.8707,476090.0
2015-11-30 13:50:00,4.84,4.84,4.8,4.8,517013.0,1.8707,1.8707,1.8552,1.8552,517013.0
2015-11-30 14:00:00,4.81,4.83,4.8,4.82,305133.0,1.8591,1.8668,1.8552,1.863,305133.0
2015-11-30 14:10:00,4.81,4.84,4.79,4.82,1360289.0,1.8591,1.8707,1.8514,1.863,1360289.0
2015-11-30 14:20:00,4.82,4.82,4.81,4.82,101822.0,1.863,1.863,1.8591,1.863,101822.0
2015-11-30 14:30:00,4.82,4.83,4.81,4.83,183836.0,1.863,1.8668,1.8591,1.8668,183836.0
2015-11-30 14:40:00,4.83,4.83,4.81,4.82,233391.0,1.8668,1.8668,1.8591,1.863,233391.0
2015-11-30 14:50:00,4.82,4.82,4.8,4.8,349548.0,1.863,1.863,1.8552,1.8552,349548.0
2015-11-30 15:00:00,4.8,4.81,4.8,4.81,270747.0,1.8552,1.8591,1.8552,1.8591,270747.0
2015-11-30 15:10:00,4.81,4.82,4.8,4.81,417483.0,1.8591,1.863,1.8552,1.8591,417483.0
2015-11-30 15:20:00,4.8,4.81,4.8,4.81,401593.0,1.8552,1.8591,1.8552,1.8591,401593.0
2015-11-30 15:30:00,4.81,4.84,4.8,4.83,1137832.0,1.8591,1.8707,1.8552,1.8668,1137832.0
2015-11-30 15:40:00,4.83,4.83,4.79,4.79,1669412.0,1.8668,1.8668,1.8514,1.8514,1669412.0
2015-11-30 15:50:00,4.8,4.81,4.79,4.8,2357101.0,1.8552,1.8591,1.8514,1.8552,2357101.0
2015-12-01 09:30:00,4.82,4.84,4.75,4.78,1438030.0,1.863,1.8707,1.8359,1.8475,1438030.0
2015-12-01 09:40:00,4.78,4.84,4.78,4.83,788218.0,1.8475,1.8707,1.8475,1.8668,788218.0
2015-12-01 09:50:00,4.83,4.86,4.82,4.85,393776.0,1.8668,1.8784,1.863,1.8746,393776.0
2015-12-01 10:00:00,4.86,4.87,4.84,4.85,413677.0,1.8784,1.8823,1.8707,1.8746,413677.0
2015-12-01 10:10:00,4.84,4.85,4.81,4.82,366140.0,1.8707,1.8746,1.8591,1.863,366140.0
2015-12-01 10:20:00,4.82,4.85,4.8,4.83,497269.0,1.863,1.8746,1.8552,1.8668,497269.0
2015-12-01 10:30:00,4.83,4.86,4.83,4.85,722023.0,1.8668,1.8784,1.8668,1.8746,722023.0
2015-12-01 10:40:00,4.85,4.85,4.83,4.85,747240.0,1.8746,1.8746,1.8668,1.8746,747240.0
2015-12-01 10:50:00,4.85,4.85,4.83,4.85,394062.0,1.8746,1.8746,1.8668,1.8746,394062.0
2015-12-01 11:00:00,4.85,4.85,4.82,4.84,356027.0,1.8746,1.8746,1.863,1.8707,356027.0
2015-12-01 11:10:00,4.84,4.85,4.82,4.83,293799.0,1.8707,1.8746,1.863,1.8668,293799.0
2015-12-01 11:20:00,4.83,4.84,4.82,4.83,209545.0,1.8668,1.8707,1.863,1.8668,209545.0
2015-12-01 11:30:00,4.82,4.83,4.81,4.82,218527.0,1.863,1.8668,1.8591,1.863,218527.0
2015-12-01 11:40:00,4.83,4.83,4.8,4.8,216994.0,1.8668,1.8668,1.8552,1.8552,216994.0
2015-12-01 11:50:00,4.8,4.81,4.79,4.8,173117.0,1.8552,1.8591,1.8514,1.8552,173117.0
2015-12-01 12:00:00,4.79,4.8,4.77,4.78,318713.0,1.8514,1.8552,1.8436,1.8475,318713.0
2015-12-01 12:10:00,4.79,4.79,4.77,4.78,386653.0,1.8514,1.8514,1.8436,1.8475,386653.0
2015-12-01 12:20:00,4.78,4.79,4.77,4.79,407399.0,1.8475,1.8514,1.8436,1.8514,407399.0
2015-12-01 12:30:00,4.79,4.79,4.76,4.77,295259.0,1.8514,1.8514,1.8398,1.8436,295259.0
2015-12-01 12:40:00,4.76,4.77,4.76,4.76,206734.0,1.8398,1.8436,1.8398,1.8398,206734.0
2015-12-01 12:50:00,4.77,4.77,4.74,4.74,593275.0,1.8436,1.8436,1.832,1.832,593275.0
2015-12-01 13:00:00,4.75,4.76,4.74,4.74,252440.0,1.8359,1.8398,1.832,1.832,252440.0
2015-12-01 13:10:00,4.75,4.76,4.74,4.75,484173.0,1.8359,1.8398,1.832,1.8359,484173.0
2015-12-01 13:20:00,4.75,4.76,4.74,4.74,509701.0,1.8359,1.8398,1.832,1.832,509701.0
2015-12-01 13:30:00,4.75,4.75,4.73,4.75,448090.0,1.8359,1.8359,1.8282,1.8359,448090.0
2015-12-01 13:40:00,4.75,4.75,4.72,4.74,501159.0,1.8359,1.8359,1.8243,1.832,501159.0
2015-12-01 13:50:00,4.74,4.76,4.73,4.75,499509.0,1.832,1.8398,1.8282,1.8359,499509.0
2015-12-01 14:00:00,4.75,4.77,4.73,4.75,680140.0,1.8359,1.8436,1.8282,1.8359,680140.0
2015-12-01 14:10:00,4.75,4.75,4.74,4.75,113220.0,1.8359,1.8359,1.832,1.8359,113220.0
2015-12-01 14:20:00,4.75,4.75,4.74,4.74,123896.0,1.8359,1.8359,1.832,1.832,123896.0
2015-12-01 14:30:00,4.75,4.75,4.74,4.75,69226.0,1.8359,1.8359,1.832,1.8359,69226.0
2015-12-01 14:40:00,4.75,4.75,4.74,4.75,268521.0,1.8359,1.8359,1.832,1.8359,268521.0
2015-12-01 14:50:00,4.75,4.75,4.74,4.75,189549.0,1.8359,1.8359,1.832,1.8359,189549.0
2015-12-01 15:00:00,4.75,4.75,4.74,4.75,87515.0,1.8359,1.8359,1.832,1.8359,87515.0
2015-12-01 15:10:00,4.75,4.75,4.73,4.74,289480.0,1.8359,1.8359,1.8282,1.832,289480.0
2015-12-01 15:20:00,4.74,4.75,4.73,4.75,554610.0,1.832,1.8359,1.8282,1.8359,554610.0
2015-12-01 15:30:00,4.75,4.75,4.73,4.74,338368.0,1.8359,1.8359,1.8282,1.832,338368.0
2015-12-01 15:40:00,4.74,4.74,4.72,4.74,930522.0,1.832,1.832,1.8243,1.832,930522.0
2015-12-01 15:50:00,4.74,4.75,4.73,4.75,977680.0,1.832,1.8359,1.8282,1.8359,977680.0
2015-12-02 09:30:00,4.73,4.75,4.7,4.75,783538.0,1.8282,1.8359,1.8166,1.8359,783538.0
2015-12-02 09:40:00,4.75,4.77,4.73,4.77,1179784.0,1.8359,1.8436,1.8282,1.8436,1179784.0
2015-12-02 09:50:00,4.77,4.78,4.76,4.76,601936.0,1.8436,1.8475,1.8398,1.8398,601936.0
2015-12-02 10:00:00,4.77,4.77,4.73,4.75,635119.0,1.8436,1.8436,1.8282,1.8359,635119.0
2015-12-02 10:10:00,4.75,4.84,4.72,4.79,1307632.0,1.8359,1.8707,1.8243,1.8514,1307632.0
2015-12-02 10:20:00,4.79,4.83,4.77,4.81,566649.0,1.8514,1.8668,1.8436,1.8591,566649.0
2015-12-02 10:30:00,4.81,4.81,4.75,4.77,602787.0,1.8591,1.8591,1.8359,1.8436,602787.0
2015-12-02 10:40:00,4.77,4.81,4.76,4.81,401464.0,1.8436,1.8591,1.8398,1.8591,401464.0
2015-12-02 10:50:00,4.81,4.81,4.76,4.77,436605.0,1.8591,1.8591,1.8398,1.8436,436605.0
2015-12-02 11:00:00,4.76,4.77,4.71,4.71,703762.0,1.8398,1.8436,1.8204,1.8204,703762.0
2015-12-02 11:10:00,4.72,4.76,4.71,4.75,727397.0,1.8243,1.8398,1.8204,1.8359,727397.0
2015-12-02 11:20:00,4.75,4.76,4.73,4.75,1118135.0,1.8359,1.8398,1.8282,1.8359,1118135.0
2015-12-02 11:30:00,4.76,4.79,4.75,4.78,623908.0,1.8398,1.8514,1.8359,1.8475,623908.0
2015-12-02 11:40:00,4.79,4.79,4.75,4.77,1977746.0,1.8514,1.8514,1.8359,1.8436,1977746.0
2015-12-02 11:50:00,4.77,4.77,4.75,4.77,433652.0,1.8436,1.8436,1.8359,1.8436,433652.0
2015-12-02 12:00:00,4.77,4.78,4.76,4.78,364793.0,1.8436,1.8475,1.8398,1.8475,364793.0
2015-12-02 12:10:00,4.77,4.8,4.75,4.79,947296.0,1.8436,1.8552,1.8359,1.8514,947296.0
2015-12-02 12:20:00,4.78,4.79,4.76,4.77,327166.0,1.8475,1.8514,1.8398,1.8436,327166.0
2015-12-02 12:30:00,4.77,4.78,4.75,4.75,283168.0,1.8436,1.8475,1.8359,1.8359,283168.0
2015-12-02 12:40:00,4.75,4.78,4.75,4.76,414996.0,1.8359,1.8475,1.8359,1.8398,414996.0
2015-12-02 12:50:00,4.77,4.79,4.76,4.79,449180.0,1.8436,1.8514,1.8398,1.8514,449180.0
2015-12-02 13:00:00,4.79,4.8,4.77,4.79,420484.0,1.8514,1.8552,1.8436,1.8514,420484.0
2015-12-02 13:10:00,4.79,4.83,4.79,4.82,529482.0,1.8514,1.8668,1.8514,1.863,529482.0
2015-12-02 13:20:00,4.81,4.83,4.81,4.83,742669.0,1.8591,1.8668,1.8591,1.8668,742669.0
2015-12-02 13:30:00,4.83,4.83,4.81,4.83,332609.0,1.8668,1.8668,1.8591,1.8668,332609.0
2015-12-02 13:40:00,4.83,4.86,4.82,4.86,430885.0,1.8668,1.8784,1.863,1.8784,430885.0
2015-12-02 13:50:00,4.85,4.88,4.84,4.88,459387.0,1.8746,1.8862,1.8707,1.8862,459387.0
2015-12-02 14:00:00,4.88,4.88,4.85,4.88,414007.0,1.8862,1.8862,1.8746,1.8862,414007.0
2015-12-02 14:10:00,4.88,4.88,4.82,4.82,443740.0,1.8862,1.8862,1.863,1.863,443740.0
2015-12-02 14:20:00,4.82,4.83,4.81,4.83,263496.0,1.863,1.8668,1.8591,1.8668,263496.0
2015-12-02 14:30:00,4.83,4.84,4.82,4.83,253454.0,1.8668,1.8707,1.863,1.8668,253454.0
2015-12-02 14:40:00,4.83,4.83,4.77,4.78,864622.0,1.8668,1.8668,1.8436,1.8475,864622.0
2015-12-02 14:50:00,4.78,4.78,4.77,4.77,283960.0,1.8475,1.8475,1.8436,1.8436,283960.0
2015-12-02 15:00:00,4.77,4.78,4.74,4.74,1117297.0,1.8436,1.8475,1.832,1.832,1117297.0
2015-12-02 15:10:00,4.74,4.78,4.74,4.78,1703324.0,1.832,1.8475,1.832,1.8475,1703324.0
2015-12-02 15:20:00,4.78,4.81,4.77,4.79,977072.0,1.8475,1.8591,1.8436,1.8514,977072.0
2015-12-02 15:30:00,4.79,4.8,4.76,4.78,680621.0,1.8514,1.8552,1.8398,1.8475,680621.0
2015-12-02 15:40:00,4.79,4.87,4.78,4.86,3448608.0,1.8514,1.8823,1.8475,1.8784,3448608.0
2015-12-02 15:50:00,4.87,4.97,4.85,4.95,7666070.0,1.8823,1.9209,1.8746,1.9132,7666070.0
2015-12-03 09:30:00,5.28,5.29,5.18,5.2,4032743.0,2.0408,2.0446,2.0021,2.0098,4032743.0
2015-12-03 09:40:00,5.2,5.2,5.1,5.17,2788869.0,2.0098,2.0098,1.9712,1.9982,2788869.0
2015-12-03 09:50:00,5.17,5.19,5.15,5.17,1142479.0,1.9982,2.006,1.9905,1.9982,1142479.0
2015-12-03 10:00:00,5.17,5.17,5.11,5.13,1464245.0,1.9982,1.9982,1.975,1.9828,1464245.0
2015-12-03 10:10:00,5.13,5.16,5.11,5.11,1020393.0,1.9828,1.9944,1.975,1.975,1020393.0
2015-12-03 10:20:00,5.12,5.12,5.05,5.08,1058185.0,1.9789,1.9789,1.9519,1.9635,1058185.0
2015-12-03 10:30:00,5.08,5.1,5.04,5.04,830269.0,1.9635,1.9712,1.948,1.948,830269.0
2015-12-03 10:40:00,5.04,5.11,5.04,5.11,649403.0,1.948,1.975,1.948,1.975,649403.0
2015-12-03 10:50:00,5.11,5.11,5.08,5.1,550268.0,1.975,1.975,1.9635,1.9712,550268.0
2015-12-03 11:00:00,5.1,5.15,5.09,5.15,601902.0,1.9712,1.9905,1.9673,1.9905,601902.0
2015-12-03 11:10:00,5.15,5.19,5.14,5.19,462640.0,1.9905,2.006,1.9866,2.006,462640.0
2015-12-03 11:20:00,5.19,5.21,5.16,5.2,774201.0,2.006,2.0137,1.9944,2.0098,774201.0
2015-12-03 11:30:00,5.21,5.22,5.17,5.2,1079795.0,2.0137,2.0176,1.9982,2.0098,1079795.0
2015-12-03 11:40:00,5.21,5.21,5.15,5.18,834832.0,2.0137,2.0137,1.9905,2.0021,834832.0
2015-12-03 11:50:00,5.18,5.2,5.17,5.2,511465.0,2.0021,2.0098,1.9982,2.0098,511465.0
2015-12-03 12:00:00,5.19,5.22,5.19,5.21,2579519.0,2.006,2.0176,2.006,2.0137,2579519.0
2015-12-03 12:10:00,5.21,5.24,5.2,5.21,1184066.0,2.0137,2.0253,2.0098,2.0137,1184066.0
2015-12-03 12:20:00,5.22,5.24,5.2,5.24,394425.0,2.0176,2.0253,2.0098,2.0253,394425.0
2015-12-03 12:30:00,5.24,5.24,5.22,5.23,237464.0,2.0253,2.0253,2.0176,2.0214,237464.0
2015-12-03 12:40:00,5.23,5.28,5.23,5.28,748369.0,2.0214,2.0408,2.0214,2.0408,748369.0
2015-12-03 12:50:00,5.28,5.3,5.26,5.27,788033.0,2.0408,2.0485,2.033,2.0369,788033.0
2015-12-03 13:00:00,5.27,5.27,5.24,5.25,484679.0,2.0369,2.0369,2.0253,2.0292,484679.0
2015-12-03 13:10:00,5.25,5.27,5.24,5.27,664555.0,2.0292,2.0369,2.0253,2.0369,664555.0
2015-12-03 13:20:00,5.26,5.28,5.26,5.27,540313.0,2.033,2.0408,2.033,2.0369,540313.0
2015-12-03 13:30:00,5.26,5.28,5.25,5.28,393038.0,2.033,2.0408,2.0292,2.0408,393038.0
2015-12-03 13:40:00,5.28,5.28,5.21,5.21,601182.0,2.0408,2.0408,2.0137,2.0137,601182.0
2015-12-03 13:50:00,5.21,5.23,5.2,5.21,490426.0,2.0137,2.0214,2.0098,2.0137,490426.0
2015-12-03 14:00:00,5.2,5.21,5.17,5.17,1178273.0,2.0098,2.0137,1.9982,1.9982,1178273.0
2015-12-03 14:10:00,5.17,5.18,5.14,5.15,548137.0,1.9982,2.0021,1.9866,1.9905,548137.0
2015-12-03 14:20:00,5.14,5.15,5.13,5.15,471217.0,1.9866,1.9905,1.9828,1.9905,471217.0
2015-12-03 14:30:00,5.14,5.17,5.14,5.16,521540.0,1.9866,1.9982,1.9866,1.9944,521540.0
2015-12-03 14:40:00,5.16,5.17,5.12,5.12,852369.0,1.9944,1.9982,1.9789,1.9789,852369.0
2015-12-03 14:50:00,5.12,5.14,5.11,5.14,532735.0,1.9789,1.9866,1.975,1.9866,532735.0
2015-12-03 15:00:00,5.13,5.14,5.09,5.1,470897.0,1.9828,1.9866,1.9673,1.9712,470897.0
2015-12-03 15:10:00,5.1,5.11,5.09,5.1,365214.0,1.9712,1.975,1.9673,1.9712,365214.0
2015-12-03 15:20:00,5.09,5.12,5.09,5.1,394154.0,1.9673,1.9789,1.9673,1.9712,394154.0
2015-12-03 15:30:00,5.1,5.13,5.09,5.1,1638374.0,1.9712,1.9828,1.9673,1.9712,1638374.0
2015-12-03 15:40:00,5.09,5.11,5.08,5.08,1096398.0,1.9673,1.975,1.9635,1.9635,1096398.0
2015-12-03 15:50:00,5.08,5.1,5.08,5.09,1154522.0,1.9635,1.9712,1.9635,1.9673,1154522.0
2015-12-04 09:30:00,4.97,4.98,4.88,4.92,2348897.0,1.9209,1.9248,1.8862,1.9016,2348897.0
2015-12-04 09:40:00,4.91,4.94,4.87,4.88,1800130.0,1.8977,1.9093,1.8823,1.8862,1800130.0
2015-12-04 09:50:00,4.89,4.89,4.83,4.83,1279885.0,1.89,1.89,1.8668,1.8668,1279885.0
2015-12-04 10:00:00,4.83,4.86,4.81,4.81,1462861.0,1.8668,1.8784,1.8591,1.8591,1462861.0
2015-12-04 10:10:00,4.81,4.84,4.8,4.83,934631.0,1.8591,1.8707,1.8552,1.8668,934631.0
2015-12-04 10:20:00,4.83,4.88,4.83,4.88,853578.0,1.8668,1.8862,1.8668,1.8862,853578.0
2015-12-04 10:30:00,4.88,4.88,4.85,4.86,535735.0,1.8862,1.8862,1.8746,1.8784,535735.0
2015-12-04 10:40:00,4.86,4.89,4.86,4.88,620541.0,1.8784,1.89,1.8784,1.8862,620541.0
2015-12-04 10:50:00,4.88,4.89,4.8,4.82,863797.0,1.8862,1.89,1.8552,1.863,863797.0
2015-12-04 11:00:00,4.81,4.88,4.81,4.88,733375.0,1.8591,1.8862,1.8591,1.8862,733375.0
2015-12-04 11:10:00,4.88,4.89,4.86,4.89,850504.0,1.8862,1.89,1.8784,1.89,850504.0
2015-12-04 11:20:00,4.88,4.9,4.84,4.84,789139.0,1.8862,1.8939,1.8707,1.8707,789139.0
2015-12-04 11:30:00,4.85,4.89,4.84,4.85,531537.0,1.8746,1.89,1.8707,1.8746,531537.0
2015-12-04 11:40:00,4.86,4.87,4.83,4.85,629813.0,1.8784,1.8823,1.8668,1.8746,629813.0
2015-12-04 11:50:00,4.84,4.85,4.82,4.83,419584.0,1.8707,1.8746,1.863,1.8668,419584.0
2015-12-04 12:00:00,4.82,4.83,4.81,4.81,332419.0,1.863,1.8668,1.8591,1.8591,332419.0
2015-12-04 12:10:00,4.82,4.84,4.81,4.82,651247.0,1.863,1.8707,1.8591,1.863,651247.0
2015-12-04 12:20:00,4.82,4.83,4.8,4.8,454138.0,1.863,1.8668,1.8552,1.8552,454138.0
2015-12-04 12:30:00,4.81,4.83,4.8,4.8,365479.0,1.8591,1.8668,1.8552,1.8552,365479.0
2015-12-04 12:40:00,4.8,4.82,4.78,4.78,782015.0,1.8552,1.863,1.8475,1.8475,782015.0
2015-12-04 12:50:00,4.79,4.82,4.77,4.82,605082.0,1.8514,1.863,1.8436,1.863,605082.0
2015-12-04 13:00:00,4.81,4.83,4.8,4.82,258509.0,1.8591,1.8668,1.8552,1.863,258509.0
2015-12-04 13:10:00,4.82,4.87,4.81,4.86,797748.0,1.863,1.8823,1.8591,1.8784,797748.0
2015-12-04 13:20:00,4.85,4.88,4.85,4.87,377731.0,1.8746,1.8862,1.8746,1.8823,377731.0
2015-12-04 13:30:00,4.87,4.88,4.84,4.84,415376.0,1.8823,1.8862,1.8707,1.8707,415376.0
2015-12-04 13:40:00,4.85,4.87,4.84,4.85,570750.0,1.8746,1.8823,1.8707,1.8746,570750.0
2015-12-04 13:50:00,4.86,4.87,4.83,4.83,775698.0,1.8784,1.8823,1.8668,1.8668,775698.0
2015-12-04 14:00:00,4.83,4.86,4.82,4.82,382943.0,1.8668,1.8784,1.863,1.863,382943.0
2015-12-04 14:10:00,4.82,4.83,4.78,4.78,195572.0,1.863,1.8668,1.8475,1.8475,195572.0
2015-12-04 14:20:00,4.78,4.8,4.78,4.78,432330.0,1.8475,1.8552,1.8475,1.8475,432330.0
2015-12-04 14:30:00,4.78,4.79,4.77,4.78,514379.0,1.8475,1.8514,1.8436,1.8475,514379.0
2015-12-04 14:40:00,4.78,4.81,4.78,4.79,496141.0,1.8475,1.8591,1.8475,1.8514,496141.0
2015-12-04 14:50:00,4.79,4.8,4.78,4.8,373160.0,1.8514,1.8552,1.8475,1.8552,373160.0
2015-12-04 15:00:00,4.8,4.81,4.78,4.8,420466.0,1.8552,1.8591,1.8475,1.8552,420466.0
2015-12-04 15:10:00,4.81,4.81,4.8,4.8,305595.0,1.8591,1.8591,1.8552,1.8552,305595.0
2015-12-04 15:20:00,4.8,4.81,4.79,4.81,468910.0,1.8552,1.8591,1.8514,1.8591,468910.0
2015-12-04 15:30:00,4.81,4.81,4.78,4.79,548355.0,1.8591,1.8591,1.8475,1.8514,548355.0
2015-12-04 15:40:00,4.79,4.79,4.77,4.79,927107.0,1.8514,1.8514,1.8436,1.8514,927107.0
2015-12-04 15:50:00,4.79,4.79,4.78,4.79,668985.0,1.8514,1.8514,1.8475,1.8514,668985.0
2015-12-07 09:30:00,4.74,4.74,4.63,4.66,1996884.0,1.832,1.832,1.7895,1.8011,1996884.0
2015-12-07 09:40:00,4.66,4.67,4.61,4.64,1902680.0,1.8011,1.805,1.7818,1.7934,1902680.0
2015-12-07 09:50:00,4.63,4.65,4.62,4.64,1124201.0,1.7895,1.7973,1.7857,1.7934,1124201.0
2015-12-07 10:00:00,4.64,4.64,4.6,4.61,1101443.0,1.7934,1.7934,1.7779,1.7818,1101443.0
2015-12-07 10:10:00,4.61,4.62,4.6,4.6,1534111.0,1.7818,1.7857,1.7779,1.7779,1534111.0
2015-12-07 10:20:00,4.6,4.61,4.57,4.57,1361752.0,1.7779,1.7818,1.7663,1.7663,1361752.0
2015-12-07 10:30:00,4.58,4.58,4.52,4.53,1268393.0,1.7702,1.7702,1.747,1.7509,1268393.0
2015-12-07 10:40:00,4.54,4.58,4.53,4.58,696661.0,1.7547,1.7702,1.7509,1.7702,696661.0
2015-12-07 10:50:00,4.58,4.63,4.57,4.63,528560.0,1.7702,1.7895,1.7663,1.7895,528560.0
2015-12-07 11:00:00,4.63,4.63,4.58,4.59,622116.0,1.7895,1.7895,1.7702,1.7741,622116.0
2015-12-07 11:10:00,4.59,4.6,4.57,4.58,442335.0,1.7741,1.7779,1.7663,1.7702,442335.0
2015-12-07 11:20:00,4.58,4.59,4.55,4.55,440742.0,1.7702,1.7741,1.7586,1.7586,440742.0
2015-12-07 11:30:00,4.56,4.62,4.56,4.62,328646.0,1.7625,1.7857,1.7625,1.7857,328646.0
2015-12-07 11:40:00,4.62,4.62,4.58,4.58,373074.0,1.7857,1.7857,1.7702,1.7702,373074.0
2015-12-07 11:50:00,4.58,4.6,4.58,4.6,283213.0,1.7702,1.7779,1.7702,1.7779,283213.0
2015-12-07 12:00:00,4.6,4.6,4.59,4.6,150345.0,1.7779,1.7779,1.7741,1.7779,150345.0
2015-12-07 12:10:00,4.59,4.6,4.58,4.58,559439.0,1.7741,1.7779,1.7702,1.7702,559439.0
2015-12-07 12:20:00,4.58,4.59,4.57,4.58,301567.0,1.7702,1.7741,1.7663,1.7702,301567.0
2015-12-07 12:30:00,4.57,4.61,4.57,4.61,318082.0,1.7663,1.7818,1.7663,1.7818,318082.0
2015-12-07 12:40:00,4.6,4.62,4.6,4.61,212709.0,1.7779,1.7857,1.7779,1.7818,212709.0
2015-12-07 12:50:00,4.61,4.62,4.6,4.61,195622.0,1.7818,1.7857,1.7779,1.7818,195622.0
2015-12-07 13:00:00,4.62,4.64,4.59,4.6,724206.0,1.7857,1.7934,1.7741,1.7779,724206.0
2015-12-07 13:10:00,4.6,4.6,4.59,4.59,238237.0,1.7779,1.7779,1.7741,1.7741,238237.0
2015-12-07 13:20:00,4.59,4.6,4.57,4.57,225211.0,1.7741,1.7779,1.7663,1.7663,225211.0
2015-12-07 13:30:00,4.57,4.58,4.55,4.57,456825.0,1.7663,1.7702,1.7586,1.7663,456825.0
2015-12-07 13:40:00,4.57,4.57,4.55,4.55,397417.0,1.7663,1.7663,1.7586,1.7586,397417.0
2015-12-07 13:50:00,4.55,4.57,4.55,4.55,282822.0,1.7586,1.7663,1.7586,1.7586,282822.0
2015-12-07 14:00:00,4.55,4.56,4.54,4.54,455627.0,1.7586,1.7625,1.7547,1.7547,455627.0
2015-12-07 14:10:00,4.54,4.55,4.53,4.53,207685.0,1.7547,1.7586,1.7509,1.7509,207685.0
2015-12-07 14:20:00,4.53,4.55,4.52,4.52,318469.0,1.7509,1.7586,1.747,1.747,318469.0
2015-12-07 14:30:00,4.52,4.54,4.52,4.52,331645.0,1.747,1.7547,1.747,1.747,331645.0
2015-12-07 14:40:00,4.52,4.53,4.5,4.5,632325.0,1.747,1.7509,1.7393,1.7393,632325.0
2015-12-07 14:50:00,4.5,4.52,4.5,4.52,309759.0,1.7393,1.747,1.7393,1.747,309759.0
2015-12-07 15:00:00,4.52,4.52,4.5,4.5,285329.0,1.747,1.747,1.7393,1.7393,285329.0
2015-12-07 15:10:00,4.5,4.52,4.5,4.5,351508.0,1.7393,1.747,1.7393,1.7393,351508.0
2015-12-07 15:20:00,4.5,4.53,4.5,4.52,507302.0,1.7393,1.7509,1.7393,1.747,507302.0
2015-12-07 15:30:00,4.52,4.56,4.51,4.56,837723.0,1.747,1.7625,1.7431,1.7625,837723.0
2015-12-07 15:40:00,4.56,4.58,4.54,4.58,1007887.0,1.7625,1.7702,1.7547,1.7702,1007887.0
2015-12-07 15:50:00,4.57,4.58,4.56,4.57,701031.0,1.7663,1.7702,1.7625,1.7663,701031.0
2015-12-08 09:30:00,4.41,4.44,4.34,4.41,2350774.0,1.7045,1.7161,1.6774,1.7045,2350774.0
2015-12-08 09:40:00,4.42,4.55,4.39,4.5,1614676.0,1.7084,1.7586,1.6968,1.7393,1614676.0
2015-12-08 09:50:00,4.51,4.51,4.43,4.43,1034491.0,1.7431,1.7431,1.7122,1.7122,1034491.0
2015-12-08 10:00:00,4.43,4.51,4.43,4.48,1589679.0,1.7122,1.7431,1.7122,1.7315,1589679.0
2015-12-08 10:10:00,4.48,4.51,4.46,4.47,573430.0,1.7315,1.7431,1.7238,1.7277,573430.0
2015-12-08 10:20:00,4.47,4.47,4.42,4.42,278892.0,1.7277,1.7277,1.7084,1.7084,278892.0
2015-12-08 10:30:00,4.42,4.47,4.41,4.44,886037.0,1.7084,1.7277,1.7045,1.7161,886037.0
2015-12-08 10:40:00,4.45,4.48,4.44,4.47,596467.0,1.72,1.7315,1.7161,1.7277,596467.0
2015-12-08 10:50:00,4.48,4.54,4.46,4.53,495588.0,1.7315,1.7547,1.7238,1.7509,495588.0
2015-12-08 11:00:00,4.53,4.57,4.52,4.52,542752.0,1.7509,1.7663,1.747,1.747,542752.0
2015-12-08 11:10:00,4.53,4.53,4.49,4.5,652425.0,1.7509,1.7509,1.7354,1.7393,652425.0
2015-12-08 11:20:00,4.5,4.51,4.48,4.49,201167.0,1.7393,1.7431,1.7315,1.7354,201167.0
2015-12-08 11:30:00,4.48,4.49,4.46,4.46,277888.0,1.7315,1.7354,1.7238,1.7238,277888.0
2015-12-08 11:40:00,4.46,4.47,4.44,4.45,550338.0,1.7238,1.7277,1.7161,1.72,550338.0
2015-12-08 11:50:00,4.44,4.46,4.43,4.44,419191.0,1.7161,1.7238,1.7122,1.7161,419191.0
2015-12-08 12:00:00,4.44,4.48,4.44,4.48,339115.0,1.7161,1.7315,1.7161,1.7315,339115.0
2015-12-08 12:10:00,4.48,4.48,4.45,4.46,381604.0,1.7315,1.7315,1.72,1.7238,381604.0
2015-12-08 12:20:00,4.46,4.5,4.45,4.49,431786.0,1.7238,1.7393,1.72,1.7354,431786.0
2015-12-08 12:30:00,4.5,4.5,4.46,4.47,196435.0,1.7393,1.7393,1.7238,1.7277,196435.0
2015-12-08 12:40:00,4.47,4.48,4.45,4.46,206319.0,1.7277,1.7315,1.72,1.7238,206319.0
2015-12-08 12:50:00,4.46,4.48,4.45,4.46,268322.0,1.7238,1.7315,1.72,1.7238,268322.0
2015-12-08 13:00:00,4.46,4.47,4.41,4.42,665827.0,1.7238,1.7277,1.7045,1.7084,665827.0
2015-12-08 13:10:00,4.42,4.43,4.4,4.4,506775.0,1.7084,1.7122,1.7006,1.7006,506775.0
2015-12-08 13:20:00,4.4,4.42,4.39,4.42,397633.0,1.7006,1.7084,1.6968,1.7084,397633.0
2015-12-08 13:30:00,4.42,4.44,4.41,4.42,455148.0,1.7084,1.7161,1.7045,1.7084,455148.0
2015-12-08 13:40:00,4.42,4.44,4.42,4.43,374415.0,1.7084,1.7161,1.7084,1.7122,374415.0
2015-12-08 13:50:00,4.44,4.44,4.4,4.4,200197.0,1.7161,1.7161,1.7006,1.7006,200197.0
2015-12-08 14:00:00,4.4,4.46,4.4,4.45,1127673.0,1.7006,1.7238,1.7006,1.72,1127673.0
2015-12-08 14:10:00,4.45,4.5,4.44,4.5,579851.0,1.72,1.7393,1.7161,1.7393,579851.0
2015-12-08 14:20:00,4.5,4.5,4.46,4.46,642106.0,1.7393,1.7393,1.7238,1.7238,642106.0
2015-12-08 14:30:00,4.46,4.47,4.43,4.43,231638.0,1.7238,1.7277,1.7122,1.7122,231638.0
2015-12-08 14:40:00,4.43,4.44,4.43,4.44,190616.0,1.7122,1.7161,1.7122,1.7161,190616.0
2015-12-08 14:50:00,4.44,4.45,4.43,4.45,197083.0,1.7161,1.72,1.7122,1.72,197083.0
2015-12-08 15:00:00,4.45,4.45,4.43,4.43,261310.0,1.72,1.72,1.7122,1.7122,261310.0
2015-12-08 15:10:00,4.43,4.44,4.41,4.42,211418.0,1.7122,1.7161,1.7045,1.7084,211418.0
2015-12-08 15:20:00,4.42,4.44,4.42,4.44,302827.0,1.7084,1.7161,1.7084,1.7161,302827.0
2015-12-08 15:30:00,4.44,4.74,4.43,4.64,6878948.0,1.7161,1.832,1.7122,1.7934,6878948.0
2015-12-08 15:40:00,4.64,4.74,4.6,4.71,5490080.0,1.7934,1.832,1.7779,1.8204,5490080.0
2015-12-08 15:50:00,4.71,4.8,4.69,4.79,7408858.0,1.8204,1.8552,1.8127,1.8514,7408858.0
2015-12-09 09:30:00,4.85,4.98,4.85,4.98,4058267.0,1.8746,1.9248,1.8746,1.9248,4058267.0
2015-12-09 09:40:00,4.98,5.0,4.93,5.0,2317651.0,1.9248,1.9325,1.9055,1.9325,2317651.0
2015-12-09 09:50:00,5.0,5.07,4.97,5.05,1808980.0,1.9325,1.9596,1.9209,1.9519,1808980.0
2015-12-09 10:00:00,5.04,5.08,5.01,5.07,2197168.0,1.948,1.9635,1.9364,1.9596,2197168.0
2015-12-09 10:10:00,5.07,5.13,5.07,5.12,1747213.0,1.9596,1.9828,1.9596,1.9789,1747213.0
2015-12-09 10:20:00,5.11,5.12,5.04,5.06,1068151.0,1.975,1.9789,1.948,1.9557,1068151.0
2015-12-09 10:30:00,5.06,5.14,5.05,5.08,2190167.0,1.9557,1.9866,1.9519,1.9635,2190167.0
2015-12-09 10:40:00,5.08,5.11,5.05,5.1,1539777.0,1.9635,1.975,1.9519,1.9712,1539777.0
2015-12-09 10:50:00,5.09,5.1,5.08,5.1,1159518.0,1.9673,1.9712,1.9635,1.9712,1159518.0
2015-12-09 11:00:00,5.1,5.12,5.08,5.12,2467943.0,1.9712,1.9789,1.9635,1.9789,2467943.0
2015-12-09 11:10:00,5.12,5.13,5.05,5.06,1274218.0,1.9789,1.9828,1.9519,1.9557,1274218.0
2015-12-09 11:20:00,5.06,5.1,5.05,5.09,1117641.0,1.9557,1.9712,1.9519,1.9673,1117641.0
2015-12-09 11:30:00,5.1,5.1,5.05,5.07,1359975.0,1.9712,1.9712,1.9519,1.9596,1359975.0
2015-12-09 11:40:00,5.07,5.08,5.0,5.03,2218183.0,1.9596,1.9635,1.9325,1.9441,2218183.0
2015-12-09 11:50:00,5.02,5.05,5.0,5.03,793891.0,1.9403,1.9519,1.9325,1.9441,793891.0
2015-12-09 12:00:00,5.03,5.05,5.0,5.05,848540.0,1.9441,1.9519,1.9325,1.9519,848540.0
2015-12-09 12:10:00,5.04,5.05,4.99,5.0,706361.0,1.948,1.9519,1.9287,1.9325,706361.0
2015-12-09 12:20:00,5.0,5.03,4.99,5.03,957707.0,1.9325,1.9441,1.9287,1.9441,957707.0
2015-12-09 12:30:00,5.03,5.04,5.0,5.03,661357.0,1.9441,1.948,1.9325,1.9441,661357.0
2015-12-09 12:40:00,5.02,5.04,5.01,5.02,428075.0,1.9403,1.948,1.9364,1.9403,428075.0
2015-12-09 12:50:00,5.03,5.04,5.01,5.01,747384.0,1.9441,1.948,1.9364,1.9364,747384.0
2015-12-09 13:00:00,5.01,5.05,4.99,5.0,1036364.0,1.9364,1.9519,1.9287,1.9325,1036364.0
2015-12-09 13:10:00,5.0,5.05,4.98,5.04,672229.0,1.9325,1.9519,1.9248,1.948,672229.0
2015-12-09 13:20:00,5.03,5.04,5.02,5.03,732228.0,1.9441,1.948,1.9403,1.9441,732228.0
2015-12-09 13:30:00,5.03,5.08,5.02,5.06,718209.0,1.9441,1.9635,1.9403,1.9557,718209.0
2015-12-09 13:40:00,5.06,5.07,5.02,5.05,428012.0,1.9557,1.9596,1.9403,1.9519,428012.0
2015-12-09 13:50:00,5.05,5.07,5.02,5.02,643678.0,1.9519,1.9596,1.9403,1.9403,643678.0
2015-12-09 14:00:00,5.02,5.04,4.95,4.95,863497.0,1.9403,1.948,1.9132,1.9132,863497.0
2015-12-09 14:10:00,4.95,4.98,4.93,4.96,989356.0,1.9132,1.9248,1.9055,1.9171,989356.0
2015-12-09 14:20:00,4.97,4.97,4.94,4.96,251332.0,1.9209,1.9209,1.9093,1.9171,251332.0
2015-12-09 14:30:00,4.96,5.03,4.95,4.99,1212908.0,1.9171,1.9441,1.9132,1.9287,1212908.0
2015-12-09 14:40:00,4.98,5.04,4.97,5.02,889795.0,1.9248,1.948,1.9209,1.9403,889795.0
2015-12-09 14:50:00,5.02,5.02,5.01,5.02,148820.0,1.9403,1.9403,1.9364,1.9403,148820.0
2015-12-09 15:00:00,5.01,5.02,5.01,5.02,52494.0,1.9364,1.9403,1.9364,1.9403,52494.0
2015-12-09 15:10:00,5.02,5.02,5.0,5.02,345682.0,1.9403,1.9403,1.9325,1.9403,345682.0
2015-12-09 15:20:00,5.02,5.04,5.01,5.02,598623.0,1.9403,1.948,1.9364,1.9403,598623.0
2015-12-09 15:30:00,5.02,5.03,5.0,5.0,2562714.0,1.9403,1.9441,1.9325,1.9325,2562714.0
2015-12-09 15:40:00,5.0,5.01,4.99,5.0,990721.0,1.9325,1.9364,1.9287,1.9325,990721.0
2015-12-09 15:50:00,4.99,5.01,4.95,4.99,3129951.0,1.9287,1.9364,1.9132,1.9287,3129951.0
2015-12-10 09:30:00,4.84,4.88,4.81,4.85,2129950.0,1.8707,1.8862,1.8591,1.8746,2129950.0
2015-12-10 09:40:00,4.84,4.94,4.84,4.94,1570980.0,1.8707,1.9093,1.8707,1.9093,1570980.0
2015-12-10 09:50:00,4.94,4.95,4.89,4.93,1410937.0,1.9093,1.9132,1.89,1.9055,1410937.0
2015-12-10 10:00:00,4.93,4.94,4.89,4.89,975842.0,1.9055,1.9093,1.89,1.89,975842.0
2015-12-10 10:10:00,4.9,4.92,4.87,4.9,1171376.0,1.8939,1.9016,1.8823,1.8939,1171376.0
2015-12-10 10:20:00,4.91,4.92,4.88,4.89,1242745.0,1.8977,1.9016,1.8862,1.89,1242745.0
2015-12-10 10:30:00,4.89,4.95,4.87,4.95,1169183.0,1.89,1.9132,1.8823,1.9132,1169183.0
2015-12-10 10:40:00,4.95,4.95,4.9,4.9,372571.0,1.9132,1.9132,1.8939,1.8939,372571.0
2015-12-10 10:50:00,4.9,4.92,4.89,4.92,467479.0,1.8939,1.9016,1.89,1.9016,467479.0
2015-12-10 11:00:00,4.91,4.93,4.91,4.91,836730.0,1.8977,1.9055,1.8977,1.8977,836730.0
2015-12-10 11:10:00,4.91,4.92,4.87,4.87,731284.0,1.8977,1.9016,1.8823,1.8823,731284.0
2015-12-10 11:20:00,4.87,4.88,4.86,4.87,201164.0,1.8823,1.8862,1.8784,1.8823,201164.0
2015-12-10 11:30:00,4.86,4.87,4.83,4.83,390942.0,1.8784,1.8823,1.8668,1.8668,390942.0
2015-12-10 11:40:00,4.83,4.84,4.82,4.83,265808.0,1.8668,1.8707,1.863,1.8668,265808.0
2015-12-10 11:50:00,4.83,4.84,4.8,4.81,653669.0,1.8668,1.8707,1.8552,1.8591,653669.0
2015-12-10 12:00:00,4.82,4.84,4.81,4.82,545754.0,1.863,1.8707,1.8591,1.863,545754.0
2015-12-10 12:10:00,4.83,4.83,4.78,4.79,427418.0,1.8668,1.8668,1.8475,1.8514,427418.0
2015-12-10 12:20:00,4.79,4.79,4.77,4.78,749559.0,1.8514,1.8514,1.8436,1.8475,749559.0
2015-12-10 12:30:00,4.78,4.8,4.77,4.78,532496.0,1.8475,1.8552,1.8436,1.8475,532496.0
2015-12-10 12:40:00,4.78,4.79,4.77,4.77,194456.0,1.8475,1.8514,1.8436,1.8436,194456.0
2015-12-10 12:50:00,4.78,4.79,4.77,4.79,389671.0,1.8475,1.8514,1.8436,1.8514,389671.0
2015-12-10 13:00:00,4.79,4.79,4.73,4.74,1033790.0,1.8514,1.8514,1.8282,1.832,1033790.0
2015-12-10 13:10:00,4.74,4.75,4.72,4.75,1273442.0,1.832,1.8359,1.8243,1.8359,1273442.0
2015-12-10 13:20:00,4.75,4.78,4.74,4.76,679523.0,1.8359,1.8475,1.832,1.8398,679523.0
2015-12-10 13:30:00,4.75,4.8,4.75,4.79,1113752.0,1.8359,1.8552,1.8359,1.8514,1113752.0
2015-12-10 13:40:00,4.79,4.79,4.77,4.79,667072.0,1.8514,1.8514,1.8436,1.8514,667072.0
2015-12-10 13:50:00,4.79,4.81,4.78,4.8,386428.0,1.8514,1.8591,1.8475,1.8552,386428.0
2015-12-10 14:00:00,4.81,4.84,4.8,4.8,644634.0,1.8591,1.8707,1.8552,1.8552,644634.0
2015-12-10 14:10:00,4.81,4.84,4.79,4.84,474439.0,1.8591,1.8707,1.8514,1.8707,474439.0
2015-12-10 14:20:00,4.84,4.84,4.83,4.84,262433.0,1.8707,1.8707,1.8668,1.8707,262433.0
2015-12-10 14:30:00,4.84,4.84,4.8,4.81,340108.0,1.8707,1.8707,1.8552,1.8591,340108.0
2015-12-10 14:40:00,4.8,4.83,4.8,4.82,457056.0,1.8552,1.8668,1.8552,1.863,457056.0
2015-12-10 14:50:00,4.81,4.82,4.79,4.8,293514.0,1.8591,1.863,1.8514,1.8552,293514.0
2015-12-10 15:00:00,4.79,4.8,4.78,4.78,270400.0,1.8514,1.8552,1.8475,1.8475,270400.0
2015-12-10 15:10:00,4.79,4.8,4.78,4.79,459186.0,1.8514,1.8552,1.8475,1.8514,459186.0
2015-12-10 15:20:00,4.79,4.8,4.78,4.79,416752.0,1.8514,1.8552,1.8475,1.8514,416752.0
2015-12-10 15:30:00,4.8,4.8,4.76,4.77,491237.0,1.8552,1.8552,1.8398,1.8436,491237.0
2015-12-10 15:40:00,4.76,4.77,4.73,4.73,775412.0,1.8398,1.8436,1.8282,1.8282,775412.0
2015-12-10 15:50:00,4.73,4.73,4.71,4.72,1464413.0,1.8282,1.8282,1.8204,1.8243,1464413.0
2015-12-11 09:30:00,4.73,4.74,4.65,4.66,1716451.0,1.8282,1.832,1.7973,1.8011,1716451.0
2015-12-11 09:40:00,4.66,4.67,4.59,4.59,1463849.0,1.8011,1.805,1.7741,1.7741,1463849.0
2015-12-11 09:50:00,4.6,4.61,4.57,4.58,953643.0,1.7779,1.7818,1.7663,1.7702,953643.0
2015-12-11 10:00:00,4.58,4.61,4.56,4.59,1436588.0,1.7702,1.7818,1.7625,1.7741,1436588.0
2015-12-11 10:10:00,4.59,4.62,4.59,4.6,592110.0,1.7741,1.7857,1.7741,1.7779,592110.0
2015-12-11 10:20:00,4.6,4.6,4.55,4.6,831766.0,1.7779,1.7779,1.7586,1.7779,831766.0
2015-12-11 10:30:00,4.6,4.61,4.57,4.58,825051.0,1.7779,1.7818,1.7663,1.7702,825051.0
2015-12-11 10:40:00,4.58,4.59,4.56,4.58,742224.0,1.7702,1.7741,1.7625,1.7702,742224.0
2015-12-11 10:50:00,4.57,4.59,4.55,4.56,501372.0,1.7663,1.7741,1.7586,1.7625,501372.0
2015-12-11 11:00:00,4.56,4.56,4.53,4.54,988200.0,1.7625,1.7625,1.7509,1.7547,988200.0
2015-12-11 11:10:00,4.54,4.56,4.52,4.56,1884330.0,1.7547,1.7625,1.747,1.7625,1884330.0
2015-12-11 11:20:00,4.55,4.58,4.53,4.54,440104.0,1.7586,1.7702,1.7509,1.7547,440104.0
2015-12-11 11:30:00,4.54,4.57,4.53,4.56,320401.0,1.7547,1.7663,1.7509,1.7625,320401.0
2015-12-11 11:40:00,4.55,4.58,4.55,4.56,386065.0,1.7586,1.7702,1.7586,1.7625,386065.0
2015-12-11 11:50:00,4.56,4.57,4.54,4.54,436876.0,1.7625,1.7663,1.7547,1.7547,436876.0
2015-12-11 12:00:00,4.54,4.56,4.54,4.55,479083.0,1.7547,1.7625,1.7547,1.7586,479083.0
2015-12-11 12:10:00,4.56,4.57,4.55,4.56,475539.0,1.7625,1.7663,1.7586,1.7625,475539.0
2015-12-11 12:20:00,4.56,4.57,4.56,4.57,123483.0,1.7625,1.7663,1.7625,1.7663,123483.0
2015-12-11 12:30:00,4.57,4.57,4.54,4.54,243446.0,1.7663,1.7663,1.7547,1.7547,243446.0
2015-12-11 12:40:00,4.54,4.55,4.52,4.53,743466.0,1.7547,1.7586,1.747,1.7509,743466.0
2015-12-11 12:50:00,4.53,4.53,4.5,4.52,1171629.0,1.7509,1.7509,1.7393,1.747,1171629.0
2015-12-11 13:00:00,4.53,4.56,4.52,4.55,411625.0,1.7509,1.7625,1.747,1.7586,411625.0
2015-12-11 13:10:00,4.56,4.61,4.55,4.6,642794.0,1.7625,1.7818,1.7586,1.7779,642794.0
2015-12-11 13:20:00,4.61,4.61,4.58,4.58,258192.0,1.7818,1.7818,1.7702,1.7702,258192.0
2015-12-11 13:30:00,4.58,4.59,4.57,4.57,310215.0,1.7702,1.7741,1.7663,1.7663,310215.0
2015-12-11 13:40:00,4.57,4.58,4.53,4.53,458942.0,1.7663,1.7702,1.7509,1.7509,458942.0
2015-12-11 13:50:00,4.53,4.55,4.53,4.53,1078041.0,1.7509,1.7586,1.7509,1.7509,1078041.0
2015-12-11 14:00:00,4.53,4.54,4.5,4.52,1295370.0,1.7509,1.7547,1.7393,1.747,1295370.0
2015-12-11 14:10:00,4.52,4.54,4.5,4.54,1287032.0,1.747,1.7547,1.7393,1.7547,1287032.0
2015-12-11 14:20:00,4.54,4.54,4.52,4.54,391235.0,1.7547,1.7547,1.747,1.7547,391235.0
2015-12-11 14:30:00,4.53,4.55,4.53,4.54,298032.0,1.7509,1.7586,1.7509,1.7547,298032.0
2015-12-11 14:40:00,4.53,4.55,4.53,4.53,462857.0,1.7509,1.7586,1.7509,1.7509,462857.0
2015-12-11 14:50:00,4.53,4.54,4.53,4.54,421886.0,1.7509,1.7547,1.7509,1.7547,421886.0
2015-12-11 15:00:00,4.53,4.54,4.51,4.51,456264.0,1.7509,1.7547,1.7431,1.7431,456264.0
2015-12-11 15:10:00,4.51,4.52,4.49,4.49,1046778.0,1.7431,1.747,1.7354,1.7354,1046778.0
2015-12-11 15:20:00,4.49,4.55,4.47,4.55,1320848.0,1.7354,1.7586,1.7277,1.7586,1320848.0
2015-12-11 15:30:00,4.55,4.55,4.51,4.52,847424.0,1.7586,1.7586,1.7431,1.747,847424.0
2015-12-11 15:40:00,4.52,4.52,4.5,4.5,867824.0,1.747,1.747,1.7393,1.7393,867824.0
2015-12-11 15:50:00,4.5,4.51,4.48,4.49,2195016.0,1.7393,1.7431,1.7315,1.7354,2195016.0
2015-12-14 09:30:00,4.46,4.5,4.44,4.47,1579963.0,1.7238,1.7393,1.7161,1.7277,1579963.0
2015-12-14 09:40:00,4.47,4.52,4.45,4.49,1371313.0,1.7277,1.747,1.72,1.7354,1371313.0
2015-12-14 09:50:00,4.49,4.51,4.47,4.48,425815.0,1.7354,1.7431,1.7277,1.7315,425815.0
2015-12-14 10:00:00,4.49,4.51,4.46,4.5,778466.0,1.7354,1.7431,1.7238,1.7393,778466.0
2015-12-14 10:10:00,4.5,4.5,4.45,4.47,1268610.0,1.7393,1.7393,1.72,1.7277,1268610.0
2015-12-14 10:20:00,4.47,4.48,4.43,4.43,882033.0,1.7277,1.7315,1.7122,1.7122,882033.0
2015-12-14 10:30:00,4.43,4.44,4.41,4.44,575573.0,1.7122,1.7161,1.7045,1.7161,575573.0
2015-12-14 10:40:00,4.43,4.47,4.43,4.46,362613.0,1.7122,1.7277,1.7122,1.7238,362613.0
2015-12-14 10:50:00,4.47,4.51,4.46,4.51,797030.0,1.7277,1.7431,1.7238,1.7431,797030.0
2015-12-14 11:00:00,4.5,4.51,4.46,4.48,480240.0,1.7393,1.7431,1.7238,1.7315,480240.0
2015-12-14 11:10:00,4.48,4.49,4.44,4.45,395061.0,1.7315,1.7354,1.7161,1.72,395061.0
2015-12-14 11:20:00,4.46,4.47,4.45,4.46,562639.0,1.7238,1.7277,1.72,1.7238,562639.0
2015-12-14 11:30:00,4.45,4.49,4.45,4.49,425669.0,1.72,1.7354,1.72,1.7354,425669.0
2015-12-14 11:40:00,4.49,4.51,4.47,4.5,795225.0,1.7354,1.7431,1.7277,1.7393,795225.0
2015-12-14 11:50:00,4.49,4.52,4.49,4.52,410881.0,1.7354,1.747,1.7354,1.747,410881.0
2015-12-14 12:00:00,4.52,4.52,4.5,4.51,161361.0,1.747,1.747,1.7393,1.7431,161361.0
2015-12-14 12:10:00,4.51,4.55,4.51,4.55,451583.0,1.7431,1.7586,1.7431,1.7586,451583.0
2015-12-14 12:20:00,4.55,4.56,4.53,4.55,286917.0,1.7586,1.7625,1.7509,1.7586,286917.0
2015-12-14 12:30:00,4.55,4.56,4.54,4.55,352015.0,1.7586,1.7625,1.7547,1.7586,352015.0
2015-12-14 12:40:00,4.55,4.55,4.52,4.52,357100.0,1.7586,1.7586,1.747,1.747,357100.0
2015-12-14 12:50:00,4.52,4.57,4.51,4.56,780355.0,1.747,1.7663,1.7431,1.7625,780355.0
2015-12-14 13:00:00,4.56,4.57,4.53,4.53,309928.0,1.7625,1.7663,1.7509,1.7509,309928.0
2015-12-14 13:10:00,4.54,4.54,4.5,4.5,324787.0,1.7547,1.7547,1.7393,1.7393,324787.0
2015-12-14 13:20:00,4.51,4.51,4.49,4.49,241717.0,1.7431,1.7431,1.7354,1.7354,241717.0
2015-12-14 13:30:00,4.49,4.5,4.47,4.47,217724.0,1.7354,1.7393,1.7277,1.7277,217724.0
2015-12-14 13:40:00,4.47,4.5,4.47,4.5,263902.0,1.7277,1.7393,1.7277,1.7393,263902.0
2015-12-14 13:50:00,4.5,4.51,4.48,4.49,491955.0,1.7393,1.7431,1.7315,1.7354,491955.0
2015-12-14 14:00:00,4.49,4.5,4.48,4.48,176934.0,1.7354,1.7393,1.7315,1.7315,176934.0
2015-12-14 14:10:00,4.48,4.5,4.48,4.48,155261.0,1.7315,1.7393,1.7315,1.7315,155261.0
2015-12-14 14:20:00,4.48,4.49,4.45,4.46,439806.0,1.7315,1.7354,1.72,1.7238,439806.0
2015-12-14 14:30:00,4.46,4.47,4.42,4.44,823421.0,1.7238,1.7277,1.7084,1.7161,823421.0
2015-12-14 14:40:00,4.45,4.45,4.43,4.45,356267.0,1.72,1.72,1.7122,1.72,356267.0
2015-12-14 14:50:00,4.45,4.46,4.44,4.45,468232.0,1.72,1.7238,1.7161,1.72,468232.0
2015-12-14 15:00:00,4.45,4.47,4.44,4.44,431353.0,1.72,1.7277,1.7161,1.7161,431353.0
2015-12-14 15:10:00,4.44,4.46,4.44,4.45,325569.0,1.7161,1.7238,1.7161,1.72,325569.0
2015-12-14 15:20:00,4.45,4.47,4.45,4.46,209164.0,1.72,1.7277,1.72,1.7238,209164.0
2015-12-14 15:30:00,4.46,4.48,4.46,4.47,321010.0,1.7238,1.7315,1.7238,1.7277,321010.0
2015-12-14 15:40:00,4.48,4.49,4.47,4.49,726930.0,1.7315,1.7354,1.7277,1.7354,726930.0
2015-12-14 15:50:00,4.49,4.51,4.48,4.51,2032371.0,1.7354,1.7431,1.7315,1.7431,2032371.0
2015-12-15 09:30:00,4.63,4.68,4.63,4.67,1217542.0,1.7895,1.8089,1.7895,1.805,1217542.0
2015-12-15 09:40:00,4.67,4.7,4.64,4.67,1518363.0,1.805,1.8166,1.7934,1.805,1518363.0
2015-12-15 09:50:00,4.67,4.68,4.64,4.64,1251568.0,1.805,1.8089,1.7934,1.7934,1251568.0
2015-12-15 10:00:00,4.65,4.65,4.59,4.6,705475.0,1.7973,1.7973,1.7741,1.7779,705475.0
2015-12-15 10:10:00,4.59,4.61,4.57,4.58,614443.0,1.7741,1.7818,1.7663,1.7702,614443.0
2015-12-15 10:20:00,4.58,4.63,4.58,4.63,586687.0,1.7702,1.7895,1.7702,1.7895,586687.0
2015-12-15 10:30:00,4.63,4.63,4.6,4.61,424971.0,1.7895,1.7895,1.7779,1.7818,424971.0
2015-12-15 10:40:00,4.61,4.62,4.59,4.6,396109.0,1.7818,1.7857,1.7741,1.7779,396109.0
2015-12-15 10:50:00,4.6,4.6,4.57,4.57,348015.0,1.7779,1.7779,1.7663,1.7663,348015.0
2015-12-15 11:00:00,4.57,4.58,4.53,4.56,750983.0,1.7663,1.7702,1.7509,1.7625,750983.0
2015-12-15 11:10:00,4.56,4.59,4.55,4.57,294019.0,1.7625,1.7741,1.7586,1.7663,294019.0
2015-12-15 11:20:00,4.58,4.58,4.56,4.57,264413.0,1.7702,1.7702,1.7625,1.7663,264413.0
2015-12-15 11:30:00,4.57,4.58,4.56,4.57,165054.0,1.7663,1.7702,1.7625,1.7663,165054.0
2015-12-15 11:40:00,4.57,4.58,4.55,4.57,321042.0,1.7663,1.7702,1.7586,1.7663,321042.0
2015-12-15 11:50:00,4.57,4.59,4.56,4.58,225624.0,1.7663,1.7741,1.7625,1.7702,225624.0
2015-12-15 12:00:00,4.57,4.61,4.57,4.6,190605.0,1.7663,1.7818,1.7663,1.7779,190605.0
2015-12-15 12:10:00,4.59,4.61,4.59,4.6,233930.0,1.7741,1.7818,1.7741,1.7779,233930.0
2015-12-15 12:20:00,4.6,4.62,4.59,4.62,342405.0,1.7779,1.7857,1.7741,1.7857,342405.0
2015-12-15 12:30:00,4.62,4.65,4.61,4.62,374925.0,1.7857,1.7973,1.7818,1.7857,374925.0
2015-12-15 12:40:00,4.63,4.63,4.6,4.61,128515.0,1.7895,1.7895,1.7779,1.7818,128515.0
2015-12-15 12:50:00,4.61,4.63,4.6,4.63,314367.0,1.7818,1.7895,1.7779,1.7895,314367.0
2015-12-15 13:00:00,4.62,4.64,4.62,4.64,1544860.0,1.7857,1.7934,1.7857,1.7934,1544860.0
2015-12-15 13:10:00,4.63,4.66,4.63,4.64,487000.0,1.7895,1.8011,1.7895,1.7934,487000.0
2015-12-15 13:20:00,4.65,4.65,4.64,4.65,89793.0,1.7973,1.7973,1.7934,1.7973,89793.0
2015-12-15 13:30:00,4.65,4.65,4.63,4.65,267392.0,1.7973,1.7973,1.7895,1.7973,267392.0
2015-12-15 13:40:00,4.65,4.66,4.63,4.64,417749.0,1.7973,1.8011,1.7895,1.7934,417749.0
2015-12-15 13:50:00,4.65,4.68,4.64,4.67,476394.0,1.7973,1.8089,1.7934,1.805,476394.0
2015-12-15 14:00:00,4.67,4.67,4.65,4.67,899333.0,1.805,1.805,1.7973,1.805,899333.0
2015-12-15 14:10:00,4.67,4.67,4.64,4.65,235033.0,1.805,1.805,1.7934,1.7973,235033.0
2015-12-15 14:20:00,4.65,4.66,4.64,4.65,531062.0,1.7973,1.8011,1.7934,1.7973,531062.0
2015-12-15 14:30:00,4.65,4.65,4.64,4.64,270797.0,1.7973,1.7973,1.7934,1.7934,270797.0
2015-12-15 14:40:00,4.64,4.66,4.63,4.65,441572.0,1.7934,1.8011,1.7895,1.7973,441572.0
2015-12-15 14:50:00,4.65,4.65,4.64,4.65,74598.0,1.7973,1.7973,1.7934,1.7973,74598.0
2015-12-15 15:00:00,4.64,4.65,4.64,4.65,87445.0,1.7934,1.7973,1.7934,1.7973,87445.0
2015-12-15 15:10:00,4.65,4.66,4.64,4.65,335314.0,1.7973,1.8011,1.7934,1.7973,335314.0
2015-12-15 15:20:00,4.65,4.65,4.64,4.65,182150.0,1.7973,1.7973,1.7934,1.7973,182150.0
2015-12-15 15:30:00,4.65,4.65,4.62,4.65,671773.0,1.7973,1.7973,1.7857,1.7973,671773.0
2015-12-15 15:40:00,4.65,4.65,4.62,4.65,618319.0,1.7973,1.7973,1.7857,1.7973,618319.0
2015-12-15 15:50:00,4.65,4.65,4.63,4.64,1203938.0,1.7973,1.7973,1.7895,1.7934,1203938.0
2015-12-16 09:30:00,4.52,4.59,4.48,4.53,3898203.0,1.747,1.7741,1.7315,1.7509,3898203.0
2015-12-16 09:40:00,4.53,4.54,4.48,4.52,1708113.0,1.7509,1.7547,1.7315,1.747,1708113.0
2015-12-16 09:50:00,4.52,4.56,4.51,4.55,665175.0,1.747,1.7625,1.7431,1.7586,665175.0
2015-12-16 10:00:00,4.55,4.57,4.54,4.56,596303.0,1.7586,1.7663,1.7547,1.7625,596303.0
2015-12-16 10:10:00,4.55,4.57,4.54,4.57,609307.0,1.7586,1.7663,1.7547,1.7663,609307.0
2015-12-16 10:20:00,4.57,4.59,4.56,4.57,253199.0,1.7663,1.7741,1.7625,1.7663,253199.0
2015-12-16 10:30:00,4.56,4.57,4.5,4.52,838632.0,1.7625,1.7663,1.7393,1.747,838632.0
2015-12-16 10:40:00,4.51,4.53,4.5,4.52,307036.0,1.7431,1.7509,1.7393,1.747,307036.0
2015-12-16 10:50:00,4.53,4.55,4.52,4.53,622849.0,1.7509,1.7586,1.747,1.7509,622849.0
2015-12-16 11:00:00,4.52,4.53,4.49,4.49,309261.0,1.747,1.7509,1.7354,1.7354,309261.0
2015-12-16 11:10:00,4.49,4.5,4.43,4.44,1310080.0,1.7354,1.7393,1.7122,1.7161,1310080.0
2015-12-16 11:20:00,4.43,4.44,4.38,4.42,1720934.0,1.7122,1.7161,1.6929,1.7084,1720934.0
2015-12-16 11:30:00,4.42,4.42,4.41,4.42,254677.0,1.7084,1.7084,1.7045,1.7084,254677.0
2015-12-16 11:40:00,4.42,4.49,4.41,4.49,1126797.0,1.7084,1.7354,1.7045,1.7354,1126797.0
2015-12-16 11:50:00,4.49,4.51,4.47,4.5,662573.0,1.7354,1.7431,1.7277,1.7393,662573.0
2015-12-16 12:00:00,4.5,4.52,4.48,4.52,823365.0,1.7393,1.747,1.7315,1.747,823365.0
2015-12-16 12:10:00,4.52,4.53,4.5,4.5,293907.0,1.747,1.7509,1.7393,1.7393,293907.0
2015-12-16 12:20:00,4.51,4.55,4.5,4.54,536428.0,1.7431,1.7586,1.7393,1.7547,536428.0
2015-12-16 12:30:00,4.55,4.57,4.53,4.56,441550.0,1.7586,1.7663,1.7509,1.7625,441550.0
2015-12-16 12:40:00,4.56,4.56,4.53,4.54,217888.0,1.7625,1.7625,1.7509,1.7547,217888.0
2015-12-16 12:50:00,4.54,4.56,4.54,4.55,151276.0,1.7547,1.7625,1.7547,1.7586,151276.0
2015-12-16 13:00:00,4.54,4.56,4.54,4.54,697697.0,1.7547,1.7625,1.7547,1.7547,697697.0
2015-12-16 13:10:00,4.55,4.56,4.54,4.55,431273.0,1.7586,1.7625,1.7547,1.7586,431273.0
2015-12-16 13:20:00,4.55,4.55,4.54,4.54,172701.0,1.7586,1.7586,1.7547,1.7547,172701.0
2015-12-16 13:30:00,4.55,4.55,4.52,4.52,477507.0,1.7586,1.7586,1.747,1.747,477507.0
2015-12-16 13:40:00,4.52,4.54,4.5,4.54,476971.0,1.747,1.7547,1.7393,1.7547,476971.0
2015-12-16 13:50:00,4.54,4.56,4.53,4.55,342002.0,1.7547,1.7625,1.7509,1.7586,342002.0
2015-12-16 14:00:00,4.55,4.57,4.5,4.52,565294.0,1.7586,1.7663,1.7393,1.747,565294.0
2015-12-16 14:10:00,4.51,4.53,4.46,4.48,782985.0,1.7431,1.7509,1.7238,1.7315,782985.0
2015-12-16 14:20:00,4.48,4.51,4.45,4.48,760071.0,1.7315,1.7431,1.72,1.7315,760071.0
2015-12-16 14:30:00,4.48,4.54,4.46,4.53,1032285.0,1.7315,1.7547,1.7238,1.7509,1032285.0
2015-12-16 14:40:00,4.53,4.57,4.52,4.57,460006.0,1.7509,1.7663,1.747,1.7663,460006.0
2015-12-16 14:50:00,4.57,4.63,4.56,4.61,992036.0,1.7663,1.7895,1.7625,1.7818,992036.0
2015-12-16 15:00:00,4.62,4.64,4.6,4.63,861899.0,1.7857,1.7934,1.7779,1.7895,861899.0
2015-12-16 15:10:00,4.62,4.63,4.57,4.59,384596.0,1.7857,1.7895,1.7663,1.7741,384596.0
2015-12-16 15:20:00,4.58,4.63,4.58,4.61,825959.0,1.7702,1.7895,1.7702,1.7818,825959.0
2015-12-16 15:30:00,4.61,4.65,4.6,4.65,1076855.0,1.7818,1.7973,1.7779,1.7973,1076855.0
2015-12-16 15:40:00,4.65,4.66,4.63,4.66,567010.0,1.7973,1.8011,1.7895,1.8011,567010.0
2015-12-16 15:50:00,4.66,4.66,4.64,4.66,1278962.0,1.8011,1.8011,1.7934,1.8011,1278962.0
2015-12-17 09:30:00,4.7,4.71,4.66,4.69,1045685.0,1.8166,1.8204,1.8011,1.8127,1045685.0
2015-12-17 09:40:00,4.69,4.69,4.59,4.61,1405896.0,1.8127,1.8127,1.7741,1.7818,1405896.0
2015-12-17 09:50:00,4.61,4.62,4.57,4.62,638184.0,1.7818,1.7857,1.7663,1.7857,638184.0
2015-12-17 10:00:00,4.61,4.64,4.58,4.64,704336.0,1.7818,1.7934,1.7702,1.7934,704336.0
2015-12-17 10:10:00,4.63,4.65,4.59,4.6,279032.0,1.7895,1.7973,1.7741,1.7779,279032.0
2015-12-17 10:20:00,4.6,4.64,4.59,4.63,540775.0,1.7779,1.7934,1.7741,1.7895,540775.0
2015-12-17 10:30:00,4.63,4.66,4.63,4.65,249943.0,1.7895,1.8011,1.7895,1.7973,249943.0
2015-12-17 10:40:00,4.65,4.65,4.6,4.61,537538.0,1.7973,1.7973,1.7779,1.7818,537538.0
2015-12-17 10:50:00,4.61,4.62,4.6,4.61,514781.0,1.7818,1.7857,1.7779,1.7818,514781.0
2015-12-17 11:00:00,4.61,4.62,4.59,4.6,188541.0,1.7818,1.7857,1.7741,1.7779,188541.0
2015-12-17 11:10:00,4.6,4.61,4.55,4.56,666392.0,1.7779,1.7818,1.7586,1.7625,666392.0
2015-12-17 11:20:00,4.56,4.56,4.53,4.55,414410.0,1.7625,1.7625,1.7509,1.7586,414410.0
2015-12-17 11:30:00,4.55,4.57,4.54,4.57,381096.0,1.7586,1.7663,1.7547,1.7663,381096.0
2015-12-17 11:40:00,4.57,4.57,4.56,4.56,336046.0,1.7663,1.7663,1.7625,1.7625,336046.0
2015-12-17 11:50:00,4.56,4.57,4.51,4.53,517732.0,1.7625,1.7663,1.7431,1.7509,517732.0
2015-12-17 12:00:00,4.53,4.54,4.52,4.54,203858.0,1.7509,1.7547,1.747,1.7547,203858.0
2015-12-17 12:10:00,4.54,4.55,4.52,4.55,367538.0,1.7547,1.7586,1.747,1.7586,367538.0
2015-12-17 12:20:00,4.55,4.55,4.51,4.52,706405.0,1.7586,1.7586,1.7431,1.747,706405.0
2015-12-17 12:30:00,4.52,4.54,4.51,4.52,164223.0,1.747,1.7547,1.7431,1.747,164223.0
2015-12-17 12:40:00,4.53,4.53,4.49,4.5,435368.0,1.7509,1.7509,1.7354,1.7393,435368.0
2015-12-17 12:50:00,4.51,4.52,4.5,4.52,162358.0,1.7431,1.747,1.7393,1.747,162358.0
2015-12-17 13:00:00,4.52,4.54,4.51,4.54,236991.0,1.747,1.7547,1.7431,1.7547,236991.0
2015-12-17 13:10:00,4.54,4.54,4.51,4.52,410068.0,1.7547,1.7547,1.7431,1.747,410068.0
2015-12-17 13:20:00,4.52,4.53,4.51,4.51,305257.0,1.747,1.7509,1.7431,1.7431,305257.0
2015-12-17 13:30:00,4.51,4.52,4.5,4.52,237363.0,1.7431,1.747,1.7393,1.747,237363.0
2015-12-17 13:40:00,4.52,4.53,4.5,4.5,600421.0,1.747,1.7509,1.7393,1.7393,600421.0
2015-12-17 13:50:00,4.5,4.52,4.5,4.51,278644.0,1.7393,1.747,1.7393,1.7431,278644.0
2015-12-17 14:00:00,4.51,4.53,4.5,4.5,334889.0,1.7431,1.7509,1.7393,1.7393,334889.0
2015-12-17 14:10:00,4.5,4.52,4.49,4.52,275136.0,1.7393,1.747,1.7354,1.747,275136.0
2015-12-17 14:20:00,4.52,4.53,4.51,4.52,139643.0,1.747,1.7509,1.7431,1.747,139643.0
2015-12-17 14:30:00,4.53,4.53,4.52,4.52,68266.0,1.7509,1.7509,1.747,1.747,68266.0
2015-12-17 14:40:00,4.53,4.53,4.49,4.49,309228.0,1.7509,1.7509,1.7354,1.7354,309228.0
2015-12-17 14:50:00,4.49,4.51,4.48,4.51,222566.0,1.7354,1.7431,1.7315,1.7431,222566.0
2015-12-17 15:00:00,4.5,4.51,4.47,4.48,644263.0,1.7393,1.7431,1.7277,1.7315,644263.0
2015-12-17 15:10:00,4.49,4.49,4.45,4.46,217927.0,1.7354,1.7354,1.72,1.7238,217927.0
2015-12-17 15:20:00,4.46,4.47,4.41,4.45,906848.0,1.7238,1.7277,1.7045,1.72,906848.0
2015-12-17 15:30:00,4.44,4.46,4.43,4.45,570595.0,1.7161,1.7238,1.7122,1.72,570595.0
2015-12-17 15:40:00,4.44,4.47,4.44,4.46,954763.0,1.7161,1.7277,1.7161,1.7238,954763.0
2015-12-17 15:50:00,4.46,4.47,4.45,4.46,1110246.0,1.7238,1.7277,1.72,1.7238,1110246.0
2015-12-18 09:30:00,4.4,4.47,4.4,4.43,1150507.0,1.7006,1.7277,1.7006,1.7122,1150507.0
2015-12-18 09:40:00,4.42,4.46,4.4,4.45,972042.0,1.7084,1.7238,1.7006,1.72,972042.0
2015-12-18 09:50:00,4.45,4.47,4.44,4.46,828520.0,1.72,1.7277,1.7161,1.7238,828520.0
2015-12-18 10:00:00,4.46,4.47,4.41,4.42,858308.0,1.7238,1.7277,1.7045,1.7084,858308.0
2015-12-18 10:10:00,4.42,4.43,4.39,4.43,842270.0,1.7084,1.7122,1.6968,1.7122,842270.0
2015-12-18 10:20:00,4.43,4.47,4.42,4.45,490702.0,1.7122,1.7277,1.7084,1.72,490702.0
2015-12-18 10:30:00,4.45,4.47,4.4,4.45,890768.0,1.72,1.7277,1.7006,1.72,890768.0
2015-12-18 10:40:00,4.45,4.5,4.44,4.47,954209.0,1.72,1.7393,1.7161,1.7277,954209.0
2015-12-18 10:50:00,4.47,4.48,4.43,4.44,336238.0,1.7277,1.7315,1.7122,1.7161,336238.0
2015-12-18 11:00:00,4.44,4.45,4.43,4.45,413891.0,1.7161,1.72,1.7122,1.72,413891.0
2015-12-18 11:10:00,4.45,4.45,4.43,4.44,236898.0,1.72,1.72,1.7122,1.7161,236898.0
2015-12-18 11:20:00,4.44,4.45,4.41,4.43,622357.0,1.7161,1.72,1.7045,1.7122,622357.0
2015-12-18 11:30:00,4.42,4.45,4.42,4.44,291103.0,1.7084,1.72,1.7084,1.7161,291103.0
2015-12-18 11:40:00,4.44,4.45,4.4,4.4,534957.0,1.7161,1.72,1.7006,1.7006,534957.0
2015-12-18 11:50:00,4.4,4.41,4.37,4.38,498691.0,1.7006,1.7045,1.689,1.6929,498691.0
2015-12-18 12:00:00,4.39,4.39,4.37,4.39,340803.0,1.6968,1.6968,1.689,1.6968,340803.0
2015-12-18 12:10:00,4.39,4.41,4.37,4.37,347176.0,1.6968,1.7045,1.689,1.689,347176.0
2015-12-18 12:20:00,4.37,4.39,4.36,4.37,386057.0,1.689,1.6968,1.6852,1.689,386057.0
2015-12-18 12:30:00,4.38,4.38,4.35,4.37,411962.0,1.6929,1.6929,1.6813,1.689,411962.0
2015-12-18 12:40:00,4.37,4.37,4.33,4.33,506723.0,1.689,1.689,1.6736,1.6736,506723.0
2015-12-18 12:50:00,4.33,4.34,4.32,4.33,372642.0,1.6736,1.6774,1.6697,1.6736,372642.0
2015-12-18 13:00:00,4.33,4.34,4.32,4.33,345566.0,1.6736,1.6774,1.6697,1.6736,345566.0
2015-12-18 13:10:00,4.33,4.34,4.3,4.31,468582.0,1.6736,1.6774,1.662,1.6658,468582.0
2015-12-18 13:20:00,4.31,4.32,4.3,4.32,305978.0,1.6658,1.6697,1.662,1.6697,305978.0
2015-12-18 13:30:00,4.32,4.33,4.31,4.32,185884.0,1.6697,1.6736,1.6658,1.6697,185884.0
2015-12-18 13:40:00,4.32,4.34,4.31,4.34,266021.0,1.6697,1.6774,1.6658,1.6774,266021.0
2015-12-18 13:50:00,4.33,4.34,4.32,4.33,155971.0,1.6736,1.6774,1.6697,1.6736,155971.0
2015-12-18 14:00:00,4.33,4.41,4.32,4.37,1650353.0,1.6736,1.7045,1.6697,1.689,1650353.0
2015-12-18 14:10:00,4.37,4.38,4.36,4.37,398079.0,1.689,1.6929,1.6852,1.689,398079.0
2015-12-18 14:20:00,4.36,4.37,4.36,4.36,162001.0,1.6852,1.689,1.6852,1.6852,162001.0
2015-12-18 14:30:00,4.36,4.37,4.31,4.32,617800.0,1.6852,1.689,1.6658,1.6697,617800.0
2015-12-18 14:40:00,4.31,4.33,4.29,4.33,870041.0,1.6658,1.6736,1.6581,1.6736,870041.0
2015-12-18 14:50:00,4.32,4.33,4.3,4.31,176544.0,1.6697,1.6736,1.662,1.6658,176544.0
2015-12-18 15:00:00,4.31,4.32,4.3,4.32,261417.0,1.6658,1.6697,1.662,1.6697,261417.0
2015-12-18 15:10:00,4.33,4.33,4.3,4.32,388299.0,1.6736,1.6736,1.662,1.6697,388299.0
2015-12-18 15:20:00,4.32,4.33,4.31,4.32,421581.0,1.6697,1.6736,1.6658,1.6697,421581.0
2015-12-18 15:30:00,4.33,4.35,4.32,4.35,378409.0,1.6736,1.6813,1.6697,1.6813,378409.0
2015-12-18 15:40:00,4.35,4.35,4.32,4.32,1297820.0,1.6813,1.6813,1.6697,1.6697,1297820.0
2015-12-18 15:50:00,4.32,4.35,4.32,4.34,2588084.0,1.6697,1.6813,1.6697,1.6774,2588084.0
2015-12-21 09:30:00,4.29,4.32,4.24,4.24,1350344.0,1.6581,1.6697,1.6388,1.6388,1350344.0
2015-12-21 09:40:00,4.24,4.28,4.22,4.25,919260.0,1.6388,1.6542,1.6311,1.6427,919260.0
2015-12-21 09:50:00,4.25,4.27,4.2,4.23,1159012.0,1.6427,1.6504,1.6233,1.6349,1159012.0
2015-12-21 10:00:00,4.23,4.24,4.21,4.22,1145559.0,1.6349,1.6388,1.6272,1.6311,1145559.0
2015-12-21 10:10:00,4.23,4.25,4.2,4.25,1030039.0,1.6349,1.6427,1.6233,1.6427,1030039.0
2015-12-21 10:20:00,4.24,4.24,4.18,4.18,991979.0,1.6388,1.6388,1.6156,1.6156,991979.0
2015-12-21 10:30:00,4.18,4.22,4.17,4.18,799344.0,1.6156,1.6311,1.6117,1.6156,799344.0
2015-12-21 10:40:00,4.18,4.2,4.16,4.17,700659.0,1.6156,1.6233,1.6079,1.6117,700659.0
2015-12-21 10:50:00,4.17,4.18,4.15,4.17,722156.0,1.6117,1.6156,1.604,1.6117,722156.0
2015-12-21 11:00:00,4.17,4.18,4.14,4.15,565275.0,1.6117,1.6156,1.6001,1.604,565275.0
2015-12-21 11:10:00,4.14,4.15,4.11,4.13,775214.0,1.6001,1.604,1.5885,1.5963,775214.0
2015-12-21 11:20:00,4.13,4.14,4.11,4.12,481903.0,1.5963,1.6001,1.5885,1.5924,481903.0
2015-12-21 11:30:00,4.12,4.12,4.08,4.08,661797.0,1.5924,1.5924,1.5769,1.5769,661797.0
2015-12-21 11:40:00,4.09,4.1,4.08,4.08,424589.0,1.5808,1.5847,1.5769,1.5769,424589.0
2015-12-21 11:50:00,4.08,4.1,4.08,4.1,679123.0,1.5769,1.5847,1.5769,1.5847,679123.0
2015-12-21 12:00:00,4.09,4.1,4.09,4.1,355309.0,1.5808,1.5847,1.5808,1.5847,355309.0
2015-12-21 12:10:00,4.09,4.1,4.09,4.09,321256.0,1.5808,1.5847,1.5808,1.5808,321256.0
2015-12-21 12:20:00,4.09,4.1,4.08,4.09,420823.0,1.5808,1.5847,1.5769,1.5808,420823.0
2015-12-21 12:30:00,4.09,4.1,4.06,4.07,823697.0,1.5808,1.5847,1.5692,1.5731,823697.0
2015-12-21 12:40:00,4.07,4.07,4.06,4.07,182201.0,1.5731,1.5731,1.5692,1.5731,182201.0
2015-12-21 12:50:00,4.06,4.09,4.06,4.08,642526.0,1.5692,1.5808,1.5692,1.5769,642526.0
2015-12-21 13:00:00,4.08,4.09,4.07,4.08,392518.0,1.5769,1.5808,1.5731,1.5769,392518.0
2015-12-21 13:10:00,4.08,4.08,4.06,4.07,290076.0,1.5769,1.5769,1.5692,1.5731,290076.0
2015-12-21 13:20:00,4.07,4.07,4.05,4.06,562603.0,1.5731,1.5731,1.5654,1.5692,562603.0
2015-12-21 13:30:00,4.05,4.07,4.04,4.06,378844.0,1.5654,1.5731,1.5615,1.5692,378844.0
2015-12-21 13:40:00,4.06,4.06,4.04,4.06,264657.0,1.5692,1.5692,1.5615,1.5692,264657.0
2015-12-21 13:50:00,4.05,4.06,4.04,4.04,230711.0,1.5654,1.5692,1.5615,1.5615,230711.0
2015-12-21 14:00:00,4.04,4.06,4.03,4.06,604146.0,1.5615,1.5692,1.5576,1.5692,604146.0
2015-12-21 14:10:00,4.06,4.06,4.05,4.06,232054.0,1.5692,1.5692,1.5654,1.5692,232054.0
2015-12-21 14:20:00,4.06,4.08,4.04,4.07,558616.0,1.5692,1.5769,1.5615,1.5731,558616.0
2015-12-21 14:30:00,4.07,4.07,4.06,4.07,269621.0,1.5731,1.5731,1.5692,1.5731,269621.0
2015-12-21 14:40:00,4.07,4.11,4.05,4.11,757703.0,1.5731,1.5885,1.5654,1.5885,757703.0
2015-12-21 14:50:00,4.11,4.12,4.09,4.12,1022657.0,1.5885,1.5924,1.5808,1.5924,1022657.0
2015-12-21 15:00:00,4.12,4.14,4.11,4.11,864870.0,1.5924,1.6001,1.5885,1.5885,864870.0
2015-12-21 15:10:00,4.11,4.13,4.1,4.12,651055.0,1.5885,1.5963,1.5847,1.5924,651055.0
2015-12-21 15:20:00,4.11,4.12,4.11,4.12,210405.0,1.5885,1.5924,1.5885,1.5924,210405.0
2015-12-21 15:30:00,4.12,4.12,4.1,4.11,530144.0,1.5924,1.5924,1.5847,1.5885,530144.0
2015-12-21 15:40:00,4.1,4.11,4.1,4.11,712159.0,1.5847,1.5885,1.5847,1.5885,712159.0
2015-12-21 15:50:00,4.11,4.12,4.09,4.12,1502472.0,1.5885,1.5924,1.5808,1.5924,1502472.0
2015-12-22 09:30:00,4.13,4.13,4.07,4.11,862633.0,1.5963,1.5963,1.5731,1.5885,862633.0
2015-12-22 09:40:00,4.12,4.17,4.11,4.16,797149.0,1.5924,1.6117,1.5885,1.6079,797149.0
2015-12-22 09:50:00,4.17,4.17,4.14,4.15,442127.0,1.6117,1.6117,1.6001,1.604,442127.0
2015-12-22 10:00:00,4.15,4.2,4.14,4.2,412304.0,1.604,1.6233,1.6001,1.6233,412304.0
2015-12-22 10:10:00,4.2,4.2,4.15,4.17,606361.0,1.6233,1.6233,1.604,1.6117,606361.0
2015-12-22 10:20:00,4.17,4.2,4.16,4.18,257421.0,1.6117,1.6233,1.6079,1.6156,257421.0
2015-12-22 10:30:00,4.19,4.21,4.18,4.19,260288.0,1.6195,1.6272,1.6156,1.6195,260288.0
2015-12-22 10:40:00,4.2,4.21,4.19,4.21,333953.0,1.6233,1.6272,1.6195,1.6272,333953.0
2015-12-22 10:50:00,4.21,4.21,4.2,4.2,201541.0,1.6272,1.6272,1.6233,1.6233,201541.0
2015-12-22 11:00:00,4.2,4.21,4.18,4.19,329131.0,1.6233,1.6272,1.6156,1.6195,329131.0
2015-12-22 11:10:00,4.19,4.22,4.18,4.21,590065.0,1.6195,1.6311,1.6156,1.6272,590065.0
2015-12-22 11:20:00,4.21,4.24,4.2,4.24,440094.0,1.6272,1.6388,1.6233,1.6388,440094.0
2015-12-22 11:30:00,4.24,4.25,4.23,4.24,343681.0,1.6388,1.6427,1.6349,1.6388,343681.0
2015-12-22 11:40:00,4.24,4.24,4.23,4.23,94294.0,1.6388,1.6388,1.6349,1.6349,94294.0
2015-12-22 11:50:00,4.24,4.24,4.23,4.24,59155.0,1.6388,1.6388,1.6349,1.6388,59155.0
2015-12-22 12:00:00,4.24,4.24,4.23,4.24,52687.0,1.6388,1.6388,1.6349,1.6388,52687.0
2015-12-22 12:10:00,4.24,4.24,4.21,4.21,317575.0,1.6388,1.6388,1.6272,1.6272,317575.0
2015-12-22 12:20:00,4.21,4.22,4.18,4.18,296829.0,1.6272,1.6311,1.6156,1.6156,296829.0
2015-12-22 12:30:00,4.19,4.2,4.18,4.2,241558.0,1.6195,1.6233,1.6156,1.6233,241558.0
2015-12-22 12:40:00,4.2,4.21,4.19,4.21,81018.0,1.6233,1.6272,1.6195,1.6272,81018.0
2015-12-22 12:50:00,4.21,4.21,4.2,4.21,52999.0,1.6272,1.6272,1.6233,1.6272,52999.0
2015-12-22 13:00:00,4.21,4.23,4.2,4.23,138543.0,1.6272,1.6349,1.6233,1.6349,138543.0
2015-12-22 13:10:00,4.23,4.25,4.22,4.25,224666.0,1.6349,1.6427,1.6311,1.6427,224666.0
2015-12-22 13:20:00,4.24,4.26,4.24,4.26,113057.0,1.6388,1.6465,1.6388,1.6465,113057.0
2015-12-22 13:30:00,4.26,4.27,4.25,4.27,107040.0,1.6465,1.6504,1.6427,1.6504,107040.0
2015-12-22 13:40:00,4.27,4.27,4.26,4.26,133207.0,1.6504,1.6504,1.6465,1.6465,133207.0
2015-12-22 13:50:00,4.26,4.28,4.26,4.27,158048.0,1.6465,1.6542,1.6465,1.6504,158048.0
2015-12-22 14:00:00,4.27,4.27,4.25,4.25,211751.0,1.6504,1.6504,1.6427,1.6427,211751.0
2015-12-22 14:10:00,4.25,4.26,4.25,4.26,131117.0,1.6427,1.6465,1.6427,1.6465,131117.0
2015-12-22 14:20:00,4.26,4.26,4.25,4.26,68311.0,1.6465,1.6465,1.6427,1.6465,68311.0
2015-12-22 14:30:00,4.26,4.27,4.25,4.25,287161.0,1.6465,1.6504,1.6427,1.6427,287161.0
2015-12-22 14:40:00,4.25,4.29,4.25,4.28,1047797.0,1.6427,1.6581,1.6427,1.6542,1047797.0
2015-12-22 14:50:00,4.28,4.3,4.27,4.3,1079358.0,1.6542,1.662,1.6504,1.662,1079358.0
2015-12-22 15:00:00,4.29,4.3,4.28,4.29,225336.0,1.6581,1.662,1.6542,1.6581,225336.0
2015-12-22 15:10:00,4.29,4.29,4.28,4.29,299294.0,1.6581,1.6581,1.6542,1.6581,299294.0
2015-12-22 15:20:00,4.29,4.3,4.28,4.29,378590.0,1.6581,1.662,1.6542,1.6581,378590.0
2015-12-22 15:30:00,4.3,4.3,4.29,4.29,414261.0,1.662,1.662,1.6581,1.6581,414261.0
2015-12-22 15:40:00,4.29,4.3,4.26,4.29,1218709.0,1.6581,1.662,1.6465,1.6581,1218709.0
2015-12-22 15:50:00,4.28,4.3,4.28,4.29,862595.0,1.6542,1.662,1.6542,1.6581,862595.0
2015-12-23 09:30:00,4.4,4.5,4.4,4.47,2353127.0,1.7006,1.7393,1.7006,1.7277,2353127.0
2015-12-23 09:40:00,4.47,4.48,4.39,4.4,932045.0,1.7277,1.7315,1.6968,1.7006,932045.0
2015-12-23 09:50:00,4.4,4.41,4.38,4.4,556918.0,1.7006,1.7045,1.6929,1.7006,556918.0
2015-12-23 10:00:00,4.4,4.41,4.37,4.38,541689.0,1.7006,1.7045,1.689,1.6929,541689.0
2015-12-23 10:10:00,4.38,4.4,4.38,4.4,302051.0,1.6929,1.7006,1.6929,1.7006,302051.0
2015-12-23 10:20:00,4.4,4.4,4.37,4.38,262382.0,1.7006,1.7006,1.689,1.6929,262382.0
2015-12-23 10:30:00,4.39,4.48,4.38,4.47,1588635.0,1.6968,1.7315,1.6929,1.7277,1588635.0
2015-12-23 10:40:00,4.47,4.49,4.46,4.49,570365.0,1.7277,1.7354,1.7238,1.7354,570365.0
2015-12-23 10:50:00,4.49,4.5,4.48,4.5,541154.0,1.7354,1.7393,1.7315,1.7393,541154.0
2015-12-23 11:00:00,4.5,4.51,4.44,4.46,794300.0,1.7393,1.7431,1.7161,1.7238,794300.0
2015-12-23 11:10:00,4.46,4.48,4.45,4.48,315461.0,1.7238,1.7315,1.72,1.7315,315461.0
2015-12-23 11:20:00,4.48,4.49,4.46,4.48,442753.0,1.7315,1.7354,1.7238,1.7315,442753.0
2015-12-23 11:30:00,4.48,4.5,4.47,4.5,230897.0,1.7315,1.7393,1.7277,1.7393,230897.0
2015-12-23 11:40:00,4.5,4.5,4.47,4.48,358038.0,1.7393,1.7393,1.7277,1.7315,358038.0
2015-12-23 11:50:00,4.48,4.48,4.46,4.46,210350.0,1.7315,1.7315,1.7238,1.7238,210350.0
2015-12-23 12:00:00,4.46,4.48,4.46,4.48,177627.0,1.7238,1.7315,1.7238,1.7315,177627.0
2015-12-23 12:10:00,4.48,4.49,4.47,4.48,151290.0,1.7315,1.7354,1.7277,1.7315,151290.0
2015-12-23 12:20:00,4.48,4.49,4.47,4.49,216634.0,1.7315,1.7354,1.7277,1.7354,216634.0
2015-12-23 12:30:00,4.49,4.49,4.48,4.49,102012.0,1.7354,1.7354,1.7315,1.7354,102012.0
2015-12-23 12:40:00,4.48,4.48,4.43,4.43,492630.0,1.7315,1.7315,1.7122,1.7122,492630.0
2015-12-23 12:50:00,4.44,4.46,4.43,4.46,206252.0,1.7161,1.7238,1.7122,1.7238,206252.0
2015-12-23 13:00:00,4.46,4.47,4.45,4.46,190058.0,1.7238,1.7277,1.72,1.7238,190058.0
2015-12-23 13:10:00,4.46,4.46,4.44,4.44,144763.0,1.7238,1.7238,1.7161,1.7161,144763.0
2015-12-23 13:20:00,4.44,4.45,4.44,4.45,53375.0,1.7161,1.72,1.7161,1.72,53375.0
2015-12-23 13:30:00,4.45,4.46,4.42,4.42,427759.0,1.72,1.7238,1.7084,1.7084,427759.0
2015-12-23 13:40:00,4.43,4.44,4.42,4.43,183740.0,1.7122,1.7161,1.7084,1.7122,183740.0
2015-12-23 13:50:00,4.42,4.46,4.42,4.44,242605.0,1.7084,1.7238,1.7084,1.7161,242605.0
2015-12-23 14:00:00,4.45,4.45,4.43,4.45,314490.0,1.72,1.72,1.7122,1.72,314490.0
2015-12-23 14:10:00,4.45,4.46,4.44,4.45,141852.0,1.72,1.7238,1.7161,1.72,141852.0
2015-12-23 14:20:00,4.45,4.48,4.44,4.48,214837.0,1.72,1.7315,1.7161,1.7315,214837.0
2015-12-23 14:30:00,4.48,4.5,4.47,4.5,167074.0,1.7315,1.7393,1.7277,1.7393,167074.0
2015-12-23 14:40:00,4.5,4.5,4.48,4.48,325326.0,1.7393,1.7393,1.7315,1.7315,325326.0
2015-12-23 14:50:00,4.48,4.49,4.46,4.48,603996.0,1.7315,1.7354,1.7238,1.7315,603996.0
2015-12-23 15:00:00,4.48,4.5,4.47,4.5,240352.0,1.7315,1.7393,1.7277,1.7393,240352.0
2015-12-23 15:10:00,4.5,4.51,4.49,4.49,448011.0,1.7393,1.7431,1.7354,1.7354,448011.0
2015-12-23 15:20:00,4.49,4.52,4.49,4.52,355576.0,1.7354,1.747,1.7354,1.747,355576.0
2015-12-23 15:30:00,4.52,4.53,4.51,4.53,611361.0,1.747,1.7509,1.7431,1.7509,611361.0
2015-12-23 15:40:00,4.53,4.54,4.52,4.53,670204.0,1.7509,1.7547,1.747,1.7509,670204.0
2015-12-23 15:50:00,4.53,4.54,4.52,4.52,1455719.0,1.7509,1.7547,1.747,1.747,1455719.0
2015-12-24 09:30:00,4.58,4.65,4.53,4.54,1658129.0,1.7702,1.7973,1.7509,1.7547,1658129.0
2015-12-24 09:40:00,4.54,4.58,4.53,4.58,564110.0,1.7547,1.7702,1.7509,1.7702,564110.0
2015-12-24 09:50:00,4.58,4.58,4.56,4.58,397110.0,1.7702,1.7702,1.7625,1.7702,397110.0
2015-12-24 10:00:00,4.58,4.58,4.55,4.58,359740.0,1.7702,1.7702,1.7586,1.7702,359740.0
2015-12-24 10:10:00,4.58,4.61,4.57,4.61,352357.0,1.7702,1.7818,1.7663,1.7818,352357.0
2015-12-24 10:20:00,4.61,4.62,4.6,4.62,274096.0,1.7818,1.7857,1.7779,1.7857,274096.0
2015-12-24 10:30:00,4.62,4.62,4.57,4.58,490163.0,1.7857,1.7857,1.7663,1.7702,490163.0
2015-12-24 10:40:00,4.58,4.59,4.56,4.59,325717.0,1.7702,1.7741,1.7625,1.7741,325717.0
2015-12-24 10:50:00,4.58,4.61,4.58,4.6,362119.0,1.7702,1.7818,1.7702,1.7779,362119.0
2015-12-24 11:00:00,4.6,4.62,4.59,4.62,360295.0,1.7779,1.7857,1.7741,1.7857,360295.0
2015-12-24 11:10:00,4.62,4.63,4.6,4.63,524376.0,1.7857,1.7895,1.7779,1.7895,524376.0
2015-12-24 11:20:00,4.62,4.64,4.62,4.63,324005.0,1.7857,1.7934,1.7857,1.7895,324005.0
2015-12-24 11:30:00,4.63,4.64,4.62,4.63,234253.0,1.7895,1.7934,1.7857,1.7895,234253.0
2015-12-24 11:40:00,4.63,4.63,4.62,4.62,221877.0,1.7895,1.7895,1.7857,1.7857,221877.0
2015-12-24 11:50:00,4.62,4.64,4.62,4.64,424546.0,1.7857,1.7934,1.7857,1.7934,424546.0
2015-12-24 12:00:00,4.64,4.64,4.63,4.63,299457.0,1.7934,1.7934,1.7895,1.7895,299457.0
2015-12-24 12:10:00,4.63,4.64,4.62,4.64,178338.0,1.7895,1.7934,1.7857,1.7934,178338.0
2015-12-24 12:20:00,4.64,4.64,4.62,4.63,256058.0,1.7934,1.7934,1.7857,1.7895,256058.0
2015-12-24 12:30:00,4.63,4.63,4.59,4.6,348267.0,1.7895,1.7895,1.7741,1.7779,348267.0
2015-12-24 12:40:00,4.6,4.6,4.56,4.56,478501.0,1.7779,1.7779,1.7625,1.7625,478501.0
2015-12-24 12:50:00,4.57,4.57,4.53,4.54,1272857.0,1.7663,1.7663,1.7509,1.7547,1272857.0
2015-12-28 09:30:00,4.4,4.44,4.39,4.43,1064005.0,1.7006,1.7161,1.6968,1.7122,1064005.0
2015-12-28 09:40:00,4.43,4.43,4.39,4.4,757593.0,1.7122,1.7122,1.6968,1.7006,757593.0
2015-12-28 09:50:00,4.4,4.42,4.39,4.4,726935.0,1.7006,1.7084,1.6968,1.7006,726935.0
2015-12-28 10:00:00,4.39,4.4,4.37,4.4,656411.0,1.6968,1.7006,1.689,1.7006,656411.0
2015-12-28 10:10:00,4.4,4.41,4.39,4.41,128542.0,1.7006,1.7045,1.6968,1.7045,128542.0
2015-12-28 10:20:00,4.41,4.42,4.4,4.42,120183.0,1.7045,1.7084,1.7006,1.7084,120183.0
2015-12-28 10:30:00,4.42,4.43,4.41,4.42,149855.0,1.7084,1.7122,1.7045,1.7084,149855.0
2015-12-28 10:40:00,4.42,4.43,4.4,4.41,185692.0,1.7084,1.7122,1.7006,1.7045,185692.0
2015-12-28 10:50:00,4.41,4.42,4.39,4.39,540060.0,1.7045,1.7084,1.6968,1.6968,540060.0
2015-12-28 11:00:00,4.4,4.4,4.38,4.4,244501.0,1.7006,1.7006,1.6929,1.7006,244501.0
2015-12-28 11:10:00,4.39,4.4,4.38,4.39,140161.0,1.6968,1.7006,1.6929,1.6968,140161.0
2015-12-28 11:20:00,4.38,4.39,4.38,4.39,206366.0,1.6929,1.6968,1.6929,1.6968,206366.0
2015-12-28 11:30:00,4.39,4.41,4.38,4.41,264651.0,1.6968,1.7045,1.6929,1.7045,264651.0
2015-12-28 11:40:00,4.41,4.42,4.4,4.42,107755.0,1.7045,1.7084,1.7006,1.7084,107755.0
2015-12-28 11:50:00,4.42,4.44,4.41,4.44,229586.0,1.7084,1.7161,1.7045,1.7161,229586.0
2015-12-28 12:00:00,4.44,4.45,4.43,4.45,193799.0,1.7161,1.72,1.7122,1.72,193799.0
2015-12-28 12:10:00,4.45,4.45,4.43,4.44,151956.0,1.72,1.72,1.7122,1.7161,151956.0
2015-12-28 12:20:00,4.43,4.44,4.41,4.43,289761.0,1.7122,1.7161,1.7045,1.7122,289761.0
2015-12-28 12:30:00,4.43,4.44,4.42,4.44,66001.0,1.7122,1.7161,1.7084,1.7161,66001.0
2015-12-28 12:40:00,4.44,4.44,4.43,4.44,34013.0,1.7161,1.7161,1.7122,1.7161,34013.0
2015-12-28 12:50:00,4.44,4.45,4.43,4.45,73974.0,1.7161,1.72,1.7122,1.72,73974.0
2015-12-28 13:00:00,4.45,4.45,4.44,4.45,87579.0,1.72,1.72,1.7161,1.72,87579.0
2015-12-28 13:10:00,4.45,4.46,4.44,4.45,428662.0,1.72,1.7238,1.7161,1.72,428662.0
2015-12-28 13:20:00,4.45,4.45,4.43,4.43,130347.0,1.72,1.72,1.7122,1.7122,130347.0
2015-12-28 13:30:00,4.43,4.45,4.43,4.44,233949.0,1.7122,1.72,1.7122,1.7161,233949.0
2015-12-28 13:40:00,4.43,4.45,4.43,4.44,215853.0,1.7122,1.72,1.7122,1.7161,215853.0
2015-12-28 13:50:00,4.44,4.45,4.43,4.44,164458.0,1.7161,1.72,1.7122,1.7161,164458.0
2015-12-28 14:00:00,4.44,4.44,4.43,4.44,55691.0,1.7161,1.7161,1.7122,1.7161,55691.0
2015-12-28 14:10:00,4.44,4.44,4.43,4.44,58645.0,1.7161,1.7161,1.7122,1.7161,58645.0
2015-12-28 14:20:00,4.44,4.44,4.43,4.44,124551.0,1.7161,1.7161,1.7122,1.7161,124551.0
2015-12-28 14:30:00,4.43,4.44,4.43,4.44,154356.0,1.7122,1.7161,1.7122,1.7161,154356.0
2015-12-28 14:40:00,4.44,4.45,4.43,4.45,167181.0,1.7161,1.72,1.7122,1.72,167181.0
2015-12-28 14:50:00,4.45,4.48,4.44,4.48,361983.0,1.72,1.7315,1.7161,1.7315,361983.0
2015-12-28 15:00:00,4.48,4.48,4.45,4.45,223929.0,1.7315,1.7315,1.72,1.72,223929.0
2015-12-28 15:10:00,4.45,4.46,4.44,4.45,216843.0,1.72,1.7238,1.7161,1.72,216843.0
2015-12-28 15:20:00,4.45,4.45,4.43,4.43,222292.0,1.72,1.72,1.7122,1.7122,222292.0
2015-12-28 15:30:00,4.43,4.45,4.43,4.45,305017.0,1.7122,1.72,1.7122,1.72,305017.0
2015-12-28 15:40:00,4.45,4.45,4.44,4.45,395674.0,1.72,1.72,1.7161,1.72,395674.0
2015-12-28 15:50:00,4.45,4.46,4.44,4.45,1156336.0,1.72,1.7238,1.7161,1.72,1156336.0
2015-12-29 09:30:00,4.54,4.59,4.53,4.54,564277.0,1.7547,1.7741,1.7509,1.7547,564277.0
2015-12-29 09:40:00,4.54,4.55,4.51,4.52,528221.0,1.7547,1.7586,1.7431,1.747,528221.0
2015-12-29 09:50:00,4.52,4.53,4.5,4.51,382743.0,1.747,1.7509,1.7393,1.7431,382743.0
2015-12-29 10:00:00,4.51,4.52,4.5,4.51,285652.0,1.7431,1.747,1.7393,1.7431,285652.0
2015-12-29 10:10:00,4.5,4.51,4.49,4.5,133983.0,1.7393,1.7431,1.7354,1.7393,133983.0
2015-12-29 10:20:00,4.5,4.5,4.47,4.49,496156.0,1.7393,1.7393,1.7277,1.7354,496156.0
2015-12-29 10:30:00,4.49,4.5,4.48,4.5,333820.0,1.7354,1.7393,1.7315,1.7393,333820.0
2015-12-29 10:40:00,4.5,4.5,4.46,4.47,196037.0,1.7393,1.7393,1.7238,1.7277,196037.0
2015-12-29 10:50:00,4.47,4.47,4.44,4.45,193577.0,1.7277,1.7277,1.7161,1.72,193577.0
2015-12-29 11:00:00,4.45,4.46,4.44,4.45,396910.0,1.72,1.7238,1.7161,1.72,396910.0
2015-12-29 11:10:00,4.45,4.46,4.45,4.45,147059.0,1.72,1.7238,1.72,1.72,147059.0
2015-12-29 11:20:00,4.45,4.47,4.45,4.46,278697.0,1.72,1.7277,1.72,1.7238,278697.0
2015-12-29 11:30:00,4.46,4.48,4.45,4.46,318649.0,1.7238,1.7315,1.72,1.7238,318649.0
2015-12-29 11:40:00,4.46,4.46,4.44,4.45,330573.0,1.7238,1.7238,1.7161,1.72,330573.0
2015-12-29 11:50:00,4.45,4.45,4.43,4.43,181433.0,1.72,1.72,1.7122,1.7122,181433.0
2015-12-29 12:00:00,4.44,4.45,4.43,4.45,104000.0,1.7161,1.72,1.7122,1.72,104000.0
2015-12-29 12:10:00,4.45,4.46,4.44,4.46,130286.0,1.72,1.7238,1.7161,1.7238,130286.0
2015-12-29 12:20:00,4.46,4.46,4.45,4.46,100733.0,1.7238,1.7238,1.72,1.7238,100733.0
2015-12-29 12:30:00,4.46,4.46,4.44,4.44,129577.0,1.7238,1.7238,1.7161,1.7161,129577.0
2015-12-29 12:40:00,4.45,4.45,4.43,4.43,195370.0,1.72,1.72,1.7122,1.7122,195370.0
2015-12-29 12:50:00,4.43,4.44,4.42,4.42,324447.0,1.7122,1.7161,1.7084,1.7084,324447.0
2015-12-29 13:00:00,4.42,4.43,4.4,4.4,205090.0,1.7084,1.7122,1.7006,1.7006,205090.0
2015-12-29 13:10:00,4.4,4.42,4.39,4.4,581252.0,1.7006,1.7084,1.6968,1.7006,581252.0
2015-12-29 13:20:00,4.4,4.41,4.4,4.4,93863.0,1.7006,1.7045,1.7006,1.7006,93863.0
2015-12-29 13:30:00,4.4,4.41,4.39,4.39,145521.0,1.7006,1.7045,1.6968,1.6968,145521.0
2015-12-29 13:40:00,4.4,4.4,4.39,4.39,260790.0,1.7006,1.7006,1.6968,1.6968,260790.0
2015-12-29 13:50:00,4.39,4.4,4.38,4.39,94778.0,1.6968,1.7006,1.6929,1.6968,94778.0
2015-12-29 14:00:00,4.38,4.41,4.38,4.41,404717.0,1.6929,1.7045,1.6929,1.7045,404717.0
2015-12-29 14:10:00,4.41,4.41,4.38,4.39,446888.0,1.7045,1.7045,1.6929,1.6968,446888.0
2015-12-29 14:20:00,4.38,4.4,4.38,4.38,247841.0,1.6929,1.7006,1.6929,1.6929,247841.0
2015-12-29 14:30:00,4.38,4.39,4.38,4.38,80570.0,1.6929,1.6968,1.6929,1.6929,80570.0
2015-12-29 14:40:00,4.38,4.4,4.38,4.39,566621.0,1.6929,1.7006,1.6929,1.6968,566621.0
2015-12-29 14:50:00,4.39,4.4,4.38,4.39,415358.0,1.6968,1.7006,1.6929,1.6968,415358.0
2015-12-29 15:00:00,4.4,4.41,4.39,4.4,348838.0,1.7006,1.7045,1.6968,1.7006,348838.0
2015-12-29 15:10:00,4.4,4.4,4.38,4.38,141037.0,1.7006,1.7006,1.6929,1.6929,141037.0
2015-12-29 15:20:00,4.38,4.39,4.37,4.37,365461.0,1.6929,1.6968,1.689,1.689,365461.0
2015-12-29 15:30:00,4.38,4.39,4.36,4.39,588368.0,1.6929,1.6968,1.6852,1.6968,588368.0
2015-12-29 15:40:00,4.39,4.41,4.38,4.41,597478.0,1.6968,1.7045,1.6929,1.7045,597478.0
2015-12-29 15:50:00,4.41,4.42,4.4,4.42,700304.0,1.7045,1.7084,1.7006,1.7084,700304.0
2015-12-30 09:30:00,4.28,4.32,4.27,4.3,766785.0,1.6542,1.6697,1.6504,1.662,766785.0
2015-12-30 09:40:00,4.3,4.31,4.3,4.3,530005.0,1.662,1.6658,1.662,1.662,530005.0
2015-12-30 09:50:00,4.3,4.31,4.29,4.29,592186.0,1.662,1.6658,1.6581,1.6581,592186.0
2015-12-30 10:00:00,4.29,4.31,4.29,4.3,287396.0,1.6581,1.6658,1.6581,1.662,287396.0
2015-12-30 10:10:00,4.3,4.3,4.26,4.27,469695.0,1.662,1.662,1.6465,1.6504,469695.0
2015-12-30 10:20:00,4.26,4.27,4.25,4.25,187552.0,1.6465,1.6504,1.6427,1.6427,187552.0
2015-12-30 10:30:00,4.25,4.26,4.22,4.24,570977.0,1.6427,1.6465,1.6311,1.6388,570977.0
2015-12-30 10:40:00,4.25,4.27,4.23,4.24,554355.0,1.6427,1.6504,1.6349,1.6388,554355.0
2015-12-30 10:50:00,4.24,4.26,4.23,4.24,199562.0,1.6388,1.6465,1.6349,1.6388,199562.0
2015-12-30 11:00:00,4.24,4.25,4.22,4.24,487826.0,1.6388,1.6427,1.6311,1.6388,487826.0
2015-12-30 11:10:00,4.24,4.24,4.22,4.23,188191.0,1.6388,1.6388,1.6311,1.6349,188191.0
2015-12-30 11:20:00,4.23,4.23,4.21,4.22,654858.0,1.6349,1.6349,1.6272,1.6311,654858.0
2015-12-30 11:30:00,4.21,4.23,4.2,4.22,332808.0,1.6272,1.6349,1.6233,1.6311,332808.0
2015-12-30 11:40:00,4.22,4.24,4.22,4.23,202130.0,1.6311,1.6388,1.6311,1.6349,202130.0
2015-12-30 11:50:00,4.22,4.23,4.21,4.23,145952.0,1.6311,1.6349,1.6272,1.6349,145952.0
2015-12-30 12:00:00,4.23,4.23,4.21,4.22,124362.0,1.6349,1.6349,1.6272,1.6311,124362.0
2015-12-30 12:10:00,4.22,4.23,4.21,4.21,291916.0,1.6311,1.6349,1.6272,1.6272,291916.0
2015-12-30 12:20:00,4.21,4.23,4.21,4.22,137751.0,1.6272,1.6349,1.6272,1.6311,137751.0
2015-12-30 12:30:00,4.22,4.23,4.22,4.23,75503.0,1.6311,1.6349,1.6311,1.6349,75503.0
2015-12-30 12:40:00,4.23,4.25,4.22,4.25,315676.0,1.6349,1.6427,1.6311,1.6427,315676.0
2015-12-30 12:50:00,4.25,4.26,4.23,4.26,481393.0,1.6427,1.6465,1.6349,1.6465,481393.0
2015-12-30 13:00:00,4.26,4.27,4.25,4.27,477555.0,1.6465,1.6504,1.6427,1.6504,477555.0
2015-12-30 13:10:00,4.26,4.27,4.26,4.27,148128.0,1.6465,1.6504,1.6465,1.6504,148128.0
2015-12-30 13:20:00,4.27,4.28,4.26,4.28,271665.0,1.6504,1.6542,1.6465,1.6542,271665.0
2015-12-30 13:30:00,4.28,4.28,4.27,4.28,121287.0,1.6542,1.6542,1.6504,1.6542,121287.0
2015-12-30 13:40:00,4.28,4.3,4.27,4.3,219901.0,1.6542,1.662,1.6504,1.662,219901.0
2015-12-30 13:50:00,4.3,4.31,4.28,4.3,309435.0,1.662,1.6658,1.6542,1.662,309435.0
2015-12-30 14:00:00,4.3,4.3,4.27,4.28,335939.0,1.662,1.662,1.6504,1.6542,335939.0
2015-12-30 14:10:00,4.28,4.29,4.27,4.29,146470.0,1.6542,1.6581,1.6504,1.6581,146470.0
2015-12-30 14:20:00,4.29,4.3,4.28,4.3,168848.0,1.6581,1.662,1.6542,1.662,168848.0
2015-12-30 14:30:00,4.3,4.31,4.29,4.31,149996.0,1.662,1.6658,1.6581,1.6658,149996.0
2015-12-30 14:40:00,4.31,4.31,4.28,4.29,245911.0,1.6658,1.6658,1.6542,1.6581,245911.0
2015-12-30 14:50:00,4.29,4.29,4.27,4.29,643994.0,1.6581,1.6581,1.6504,1.6581,643994.0
2015-12-30 15:00:00,4.29,4.29,4.28,4.28,157436.0,1.6581,1.6581,1.6542,1.6542,157436.0
2015-12-30 15:10:00,4.29,4.3,4.28,4.29,317937.0,1.6581,1.662,1.6542,1.6581,317937.0
2015-12-30 15:20:00,4.29,4.3,4.28,4.28,175757.0,1.6581,1.662,1.6542,1.6542,175757.0
2015-12-30 15:30:00,4.28,4.29,4.28,4.29,113322.0,1.6542,1.6581,1.6542,1.6581,113322.0
2015-12-30 15:40:00,4.28,4.3,4.28,4.29,301049.0,1.6542,1.662,1.6542,1.6581,301049.0
2015-12-30 15:50:00,4.29,4.29,4.25,4.25,514301.0,1.6581,1.6581,1.6427,1.6427,514301.0
2015-12-31 09:30:00,4.2,4.28,4.18,4.27,511808.0,1.6233,1.6542,1.6156,1.6504,511808.0
2015-12-31 09:40:00,4.27,4.33,4.24,4.25,673775.0,1.6504,1.6736,1.6388,1.6427,673775.0
2015-12-31 09:50:00,4.25,4.25,4.23,4.24,114673.0,1.6427,1.6427,1.6349,1.6388,114673.0
2015-12-31 10:00:00,4.25,4.27,4.24,4.26,389173.0,1.6427,1.6504,1.6388,1.6465,389173.0
2015-12-31 10:10:00,4.26,4.27,4.26,4.27,80123.0,1.6465,1.6504,1.6465,1.6504,80123.0
2015-12-31 10:20:00,4.27,4.27,4.25,4.26,195385.0,1.6504,1.6504,1.6427,1.6465,195385.0
2015-12-31 10:30:00,4.25,4.27,4.25,4.26,239316.0,1.6427,1.6504,1.6427,1.6465,239316.0
2015-12-31 10:40:00,4.26,4.27,4.25,4.26,114280.0,1.6465,1.6504,1.6427,1.6465,114280.0
2015-12-31 10:50:00,4.27,4.27,4.24,4.26,268907.0,1.6504,1.6504,1.6388,1.6465,268907.0
2015-12-31 11:00:00,4.25,4.29,4.25,4.29,374947.0,1.6427,1.6581,1.6427,1.6581,374947.0
2015-12-31 11:10:00,4.28,4.3,4.27,4.3,299330.0,1.6542,1.662,1.6504,1.662,299330.0
2015-12-31 11:20:00,4.3,4.3,4.28,4.3,199860.0,1.662,1.662,1.6542,1.662,199860.0
2015-12-31 11:30:00,4.3,4.3,4.29,4.29,99147.0,1.662,1.662,1.6581,1.6581,99147.0
2015-12-31 11:40:00,4.3,4.34,4.29,4.34,304640.0,1.662,1.6774,1.6581,1.6774,304640.0
2015-12-31 11:50:00,4.34,4.35,4.32,4.33,505922.0,1.6774,1.6813,1.6697,1.6736,505922.0
2015-12-31 12:00:00,4.33,4.34,4.32,4.33,166774.0,1.6736,1.6774,1.6697,1.6736,166774.0
2015-12-31 12:10:00,4.32,4.34,4.32,4.34,307549.0,1.6697,1.6774,1.6697,1.6774,307549.0
2015-12-31 12:20:00,4.34,4.34,4.32,4.34,169661.0,1.6774,1.6774,1.6697,1.6774,169661.0
2015-12-31 12:30:00,4.33,4.35,4.33,4.35,77091.0,1.6736,1.6813,1.6736,1.6813,77091.0
2015-12-31 12:40:00,4.35,4.36,4.34,4.35,134567.0,1.6813,1.6852,1.6774,1.6813,134567.0
2015-12-31 12:50:00,4.36,4.36,4.35,4.35,125013.0,1.6852,1.6852,1.6813,1.6813,125013.0
2015-12-31 13:00:00,4.36,4.36,4.35,4.35,158692.0,1.6852,1.6852,1.6813,1.6813,158692.0
2015-12-31 13:10:00,4.36,4.37,4.35,4.37,112257.0,1.6852,1.689,1.6813,1.689,112257.0
2015-12-31 13:20:00,4.37,4.37,4.36,4.36,219235.0,1.689,1.689,1.6852,1.6852,219235.0
2015-12-31 13:30:00,4.37,4.38,4.36,4.37,197125.0,1.689,1.6929,1.6852,1.689,197125.0
2015-12-31 13:40:00,4.36,4.38,4.36,4.37,271228.0,1.6852,1.6929,1.6852,1.689,271228.0
2015-12-31 13:50:00,4.36,4.37,4.36,4.37,84877.0,1.6852,1.689,1.6852,1.689,84877.0
2015-12-31 14:00:00,4.36,4.37,4.36,4.37,61495.0,1.6852,1.689,1.6852,1.689,61495.0
2015-12-31 14:10:00,4.37,4.37,4.36,4.36,52711.0,1.689,1.689,1.6852,1.6852,52711.0
2015-12-31 14:20:00,4.36,4.37,4.33,4.33,770583.0,1.6852,1.689,1.6736,1.6736,770583.0
2015-12-31 14:30:00,4.33,4.34,4.32,4.32,83836.0,1.6736,1.6774,1.6697,1.6697,83836.0
2015-12-31 14:40:00,4.33,4.34,4.32,4.34,140707.0,1.6736,1.6774,1.6697,1.6774,140707.0
2015-12-31 14:50:00,4.33,4.34,4.33,4.33,141828.0,1.6736,1.6774,1.6736,1.6736,141828.0
2015-12-31 15:00:00,4.33,4.35,4.33,4.34,133567.0,1.6736,1.6813,1.6736,1.6774,133567.0
2015-12-31 15:10:00,4.35,4.35,4.33,4.33,121926.0,1.6813,1.6813,1.6736,1.6736,121926.0
2015-12-31 15:20:00,4.34,4.35,4.33,4.33,292868.0,1.6774,1.6813,1.6736,1.6736,292868.0
2015-12-31 15:30:00,4.33,4.35,4.32,4.33,482244.0,1.6736,1.6813,1.6697,1.6736,482244.0
2015-12-31 15:40:00,4.33,4.34,4.32,4.33,159909.0,1.6736,1.6774,1.6697,1.6736,159909.0
2015-12-31 15:50:00,4.33,4.34,4.3,4.3,1558677.0,1.6736,1.6774,1.662,1.662,1558677.0
2016-01-04 09:30:00,4.32,4.36,4.29,4.34,1253503.0,1.6697,1.6852,1.6581,1.6774,1253503.0
2016-01-04 09:40:00,4.35,4.35,4.29,4.34,1142779.0,1.6813,1.6813,1.6581,1.6774,1142779.0
2016-01-04 09:50:00,4.34,4.38,4.34,4.36,1133393.0,1.6774,1.6929,1.6774,1.6852,1133393.0
2016-01-04 10:00:00,4.36,4.39,4.35,4.39,766384.0,1.6852,1.6968,1.6813,1.6968,766384.0
2016-01-04 10:10:00,4.38,4.42,4.38,4.41,517355.0,1.6929,1.7084,1.6929,1.7045,517355.0
2016-01-04 10:20:00,4.41,4.42,4.35,4.36,623806.0,1.7045,1.7084,1.6813,1.6852,623806.0
2016-01-04 10:30:00,4.36,4.37,4.3,4.31,898706.0,1.6852,1.689,1.662,1.6658,898706.0
2016-01-04 10:40:00,4.31,4.31,4.27,4.29,722273.0,1.6658,1.6658,1.6504,1.6581,722273.0
2016-01-04 10:50:00,4.29,4.31,4.27,4.27,404846.0,1.6581,1.6658,1.6504,1.6504,404846.0
2016-01-04 11:00:00,4.27,4.28,4.23,4.23,944423.0,1.6504,1.6542,1.6349,1.6349,944423.0
2016-01-04 11:10:00,4.24,4.24,4.21,4.21,316116.0,1.6388,1.6388,1.6272,1.6272,316116.0
2016-01-04 11:20:00,4.22,4.24,4.19,4.24,990171.0,1.6311,1.6388,1.6195,1.6388,990171.0
2016-01-04 11:30:00,4.24,4.25,4.22,4.23,693137.0,1.6388,1.6427,1.6311,1.6349,693137.0
2016-01-04 11:40:00,4.22,4.23,4.21,4.21,192749.0,1.6311,1.6349,1.6272,1.6272,192749.0
2016-01-04 11:50:00,4.21,4.25,4.21,4.25,240696.0,1.6272,1.6427,1.6272,1.6427,240696.0
2016-01-04 12:00:00,4.25,4.27,4.23,4.26,347424.0,1.6427,1.6504,1.6349,1.6465,347424.0
2016-01-04 12:10:00,4.25,4.26,4.24,4.25,151170.0,1.6427,1.6465,1.6388,1.6427,151170.0
2016-01-04 12:20:00,4.25,4.26,4.24,4.25,94720.0,1.6427,1.6465,1.6388,1.6427,94720.0
2016-01-04 12:30:00,4.26,4.26,4.24,4.25,354427.0,1.6465,1.6465,1.6388,1.6427,354427.0
2016-01-04 12:40:00,4.26,4.28,4.25,4.28,356490.0,1.6465,1.6542,1.6427,1.6542,356490.0
2016-01-04 12:50:00,4.27,4.29,4.27,4.28,544396.0,1.6504,1.6581,1.6504,1.6542,544396.0
2016-01-04 13:00:00,4.28,4.29,4.27,4.29,313298.0,1.6542,1.6581,1.6504,1.6581,313298.0
2016-01-04 13:10:00,4.29,4.31,4.28,4.3,645950.0,1.6581,1.6658,1.6542,1.662,645950.0
2016-01-04 13:20:00,4.3,4.3,4.26,4.26,250160.0,1.662,1.662,1.6465,1.6465,250160.0
2016-01-04 13:30:00,4.27,4.3,4.26,4.29,228879.0,1.6504,1.662,1.6465,1.6581,228879.0
2016-01-04 13:40:00,4.29,4.3,4.28,4.28,108324.0,1.6581,1.662,1.6542,1.6542,108324.0
2016-01-04 13:50:00,4.28,4.3,4.28,4.29,242599.0,1.6542,1.662,1.6542,1.6581,242599.0
2016-01-04 14:00:00,4.29,4.3,4.27,4.27,248642.0,1.6581,1.662,1.6504,1.6504,248642.0
2016-01-04 14:10:00,4.28,4.28,4.26,4.26,225468.0,1.6542,1.6542,1.6465,1.6465,225468.0
2016-01-04 14:20:00,4.27,4.27,4.25,4.25,207788.0,1.6504,1.6504,1.6427,1.6427,207788.0
2016-01-04 14:30:00,4.25,4.26,4.24,4.24,205733.0,1.6427,1.6465,1.6388,1.6388,205733.0
2016-01-04 14:40:00,4.24,4.28,4.24,4.28,267041.0,1.6388,1.6542,1.6388,1.6542,267041.0
2016-01-04 14:50:00,4.28,4.28,4.26,4.27,194479.0,1.6542,1.6542,1.6465,1.6504,194479.0
2016-01-04 15:00:00,4.26,4.27,4.24,4.26,456790.0,1.6465,1.6504,1.6388,1.6465,456790.0
2016-01-04 15:10:00,4.26,4.27,4.25,4.27,123150.0,1.6465,1.6504,1.6427,1.6504,123150.0
2016-01-04 15:20:00,4.27,4.27,4.26,4.27,154922.0,1.6504,1.6504,1.6465,1.6504,154922.0
2016-01-04 15:30:00,4.27,4.27,4.26,4.27,212399.0,1.6504,1.6504,1.6465,1.6504,212399.0
2016-01-04 15:40:00,4.27,4.28,4.26,4.28,554716.0,1.6504,1.6542,1.6465,1.6542,554716.0
2016-01-04 15:50:00,4.28,4.28,4.25,4.27,1643096.0,1.6542,1.6542,1.6427,1.6504,1643096.0
2016-01-05 09:30:00,4.26,4.27,4.22,4.25,923350.0,1.6465,1.6504,1.6311,1.6427,923350.0
2016-01-05 09:40:00,4.25,4.27,4.2,4.21,1150134.0,1.6427,1.6504,1.6233,1.6272,1150134.0
2016-01-05 09:50:00,4.21,4.22,4.18,4.19,811443.0,1.6272,1.6311,1.6156,1.6195,811443.0
2016-01-05 10:00:00,4.19,4.21,4.17,4.21,627703.0,1.6195,1.6272,1.6117,1.6272,627703.0
2016-01-05 10:10:00,4.21,4.21,4.17,4.19,822520.0,1.6272,1.6272,1.6117,1.6195,822520.0
2016-01-05 10:20:00,4.18,4.2,4.15,4.16,678352.0,1.6156,1.6233,1.604,1.6079,678352.0
2016-01-05 10:30:00,4.16,4.18,4.14,4.15,676161.0,1.6079,1.6156,1.6001,1.604,676161.0
2016-01-05 10:40:00,4.15,4.19,4.12,4.19,512013.0,1.604,1.6195,1.5924,1.6195,512013.0
2016-01-05 10:50:00,4.19,4.21,4.18,4.21,417527.0,1.6195,1.6272,1.6156,1.6272,417527.0
2016-01-05 11:00:00,4.21,4.22,4.2,4.2,1207393.0,1.6272,1.6311,1.6233,1.6233,1207393.0
2016-01-05 11:10:00,4.2,4.21,4.19,4.2,486239.0,1.6233,1.6272,1.6195,1.6233,486239.0
2016-01-05 11:20:00,4.2,4.2,4.16,4.17,437081.0,1.6233,1.6233,1.6079,1.6117,437081.0
2016-01-05 11:30:00,4.17,4.18,4.14,4.15,601347.0,1.6117,1.6156,1.6001,1.604,601347.0
2016-01-05 11:40:00,4.15,4.17,4.14,4.17,315148.0,1.604,1.6117,1.6001,1.6117,315148.0
2016-01-05 11:50:00,4.16,4.18,4.15,4.15,173404.0,1.6079,1.6156,1.604,1.604,173404.0
2016-01-05 12:00:00,4.16,4.16,4.12,4.13,261010.0,1.6079,1.6079,1.5924,1.5963,261010.0
2016-01-05 12:10:00,4.13,4.15,4.11,4.15,701787.0,1.5963,1.604,1.5885,1.604,701787.0
2016-01-05 12:20:00,4.15,4.15,4.14,4.15,39037.0,1.604,1.604,1.6001,1.604,39037.0
2016-01-05 12:30:00,4.15,4.16,4.14,4.16,269082.0,1.604,1.6079,1.6001,1.6079,269082.0
2016-01-05 12:40:00,4.16,4.16,4.14,4.14,72944.0,1.6079,1.6079,1.6001,1.6001,72944.0
2016-01-05 12:50:00,4.14,4.15,4.14,4.15,203113.0,1.6001,1.604,1.6001,1.604,203113.0
2016-01-05 13:00:00,4.15,4.16,4.14,4.16,284583.0,1.604,1.6079,1.6001,1.6079,284583.0
2016-01-05 13:10:00,4.15,4.17,4.15,4.16,207632.0,1.604,1.6117,1.604,1.6079,207632.0
2016-01-05 13:20:00,4.15,4.16,4.14,4.15,303438.0,1.604,1.6079,1.6001,1.604,303438.0
2016-01-05 13:30:00,4.15,4.15,4.14,4.15,125948.0,1.604,1.604,1.6001,1.604,125948.0
2016-01-05 13:40:00,4.15,4.15,4.14,4.14,33836.0,1.604,1.604,1.6001,1.6001,33836.0
2016-01-05 13:50:00,4.15,4.18,4.15,4.18,402648.0,1.604,1.6156,1.604,1.6156,402648.0
2016-01-05 14:00:00,4.18,4.19,4.16,4.19,269920.0,1.6156,1.6195,1.6079,1.6195,269920.0
2016-01-05 14:10:00,4.19,4.19,4.17,4.17,124746.0,1.6195,1.6195,1.6117,1.6117,124746.0
2016-01-05 14:20:00,4.17,4.19,4.17,4.17,329784.0,1.6117,1.6195,1.6117,1.6117,329784.0
2016-01-05 14:30:00,4.17,4.18,4.16,4.17,172237.0,1.6117,1.6156,1.6079,1.6117,172237.0
2016-01-05 14:40:00,4.17,4.17,4.15,4.16,176865.0,1.6117,1.6117,1.604,1.6079,176865.0
2016-01-05 14:50:00,4.16,4.16,4.15,4.16,341524.0,1.6079,1.6079,1.604,1.6079,341524.0
2016-01-05 15:00:00,4.15,4.16,4.15,4.16,284822.0,1.604,1.6079,1.604,1.6079,284822.0
2016-01-05 15:10:00,4.15,4.19,4.15,4.19,304033.0,1.604,1.6195,1.604,1.6195,304033.0
2016-01-05 15:20:00,4.19,4.19,4.17,4.19,241833.0,1.6195,1.6195,1.6117,1.6195,241833.0
2016-01-05 15:30:00,4.18,4.2,4.18,4.19,249083.0,1.6156,1.6233,1.6156,1.6195,249083.0
2016-01-05 15:40:00,4.18,4.19,4.17,4.17,559647.0,1.6156,1.6195,1.6117,1.6117,559647.0
2016-01-05 15:50:00,4.17,4.18,4.16,4.18,967032.0,1.6117,1.6156,1.6079,1.6156,967032.0
2016-01-06 09:30:00,4.05,4.05,4.01,4.02,1338053.0,1.5654,1.5654,1.5499,1.5538,1338053.0
2016-01-06 09:40:00,4.02,4.04,4.0,4.04,1280234.0,1.5538,1.5615,1.546,1.5615,1280234.0
2016-01-06 09:50:00,4.04,4.06,4.03,4.04,820377.0,1.5615,1.5692,1.5576,1.5615,820377.0
2016-01-06 10:00:00,4.04,4.05,4.02,4.04,602472.0,1.5615,1.5654,1.5538,1.5615,602472.0
2016-01-06 10:10:00,4.04,4.04,4.02,4.03,339536.0,1.5615,1.5615,1.5538,1.5576,339536.0
2016-01-06 10:20:00,4.03,4.05,4.02,4.03,994828.0,1.5576,1.5654,1.5538,1.5576,994828.0
2016-01-06 10:30:00,4.04,4.04,4.01,4.03,732399.0,1.5615,1.5615,1.5499,1.5576,732399.0
2016-01-06 10:40:00,4.03,4.03,4.0,4.0,580150.0,1.5576,1.5576,1.546,1.546,580150.0
2016-01-06 10:50:00,4.0,4.01,3.98,4.0,1200692.0,1.546,1.5499,1.5383,1.546,1200692.0
2016-01-06 11:00:00,4.0,4.03,3.99,4.03,558876.0,1.546,1.5576,1.5422,1.5576,558876.0
2016-01-06 11:10:00,4.03,4.04,4.02,4.03,338612.0,1.5576,1.5615,1.5538,1.5576,338612.0
2016-01-06 11:20:00,4.03,4.06,4.03,4.05,492874.0,1.5576,1.5692,1.5576,1.5654,492874.0
2016-01-06 11:30:00,4.04,4.05,4.03,4.04,135398.0,1.5615,1.5654,1.5576,1.5615,135398.0
2016-01-06 11:40:00,4.04,4.05,4.03,4.04,259961.0,1.5615,1.5654,1.5576,1.5615,259961.0
2016-01-06 11:50:00,4.04,4.04,4.02,4.03,218651.0,1.5615,1.5615,1.5538,1.5576,218651.0
2016-01-06 12:00:00,4.03,4.03,4.02,4.03,153406.0,1.5576,1.5576,1.5538,1.5576,153406.0
2016-01-06 12:10:00,4.03,4.04,4.02,4.02,230376.0,1.5576,1.5615,1.5538,1.5538,230376.0
2016-01-06 12:20:00,4.03,4.03,4.0,4.01,672498.0,1.5576,1.5576,1.546,1.5499,672498.0
2016-01-06 12:30:00,4.0,4.01,3.98,4.0,1228611.0,1.546,1.5499,1.5383,1.546,1228611.0
2016-01-06 12:40:00,4.0,4.01,3.99,4.0,327391.0,1.546,1.5499,1.5422,1.546,327391.0
2016-01-06 12:50:00,4.0,4.01,3.99,3.99,559926.0,1.546,1.5499,1.5422,1.5422,559926.0
2016-01-06 13:00:00,4.0,4.01,3.99,4.0,185080.0,1.546,1.5499,1.5422,1.546,185080.0
2016-01-06 13:10:00,4.01,4.01,3.98,4.0,387926.0,1.5499,1.5499,1.5383,1.546,387926.0
2016-01-06 13:20:00,3.99,4.0,3.99,4.0,178055.0,1.5422,1.546,1.5422,1.546,178055.0
2016-01-06 13:30:00,4.0,4.01,3.99,4.01,336897.0,1.546,1.5499,1.5422,1.5499,336897.0
2016-01-06 13:40:00,4.01,4.01,3.99,4.0,470175.0,1.5499,1.5499,1.5422,1.546,470175.0
2016-01-06 13:50:00,4.0,4.01,3.99,4.0,249846.0,1.546,1.5499,1.5422,1.546,249846.0
2016-01-06 14:00:00,4.0,4.04,3.99,4.04,976515.0,1.546,1.5615,1.5422,1.5615,976515.0
2016-01-06 14:10:00,4.04,4.04,3.99,4.0,1197185.0,1.5615,1.5615,1.5422,1.546,1197185.0
2016-01-06 14:20:00,4.0,4.01,3.99,4.0,1582540.0,1.546,1.5499,1.5422,1.546,1582540.0
2016-01-06 14:30:00,4.0,4.0,3.98,3.99,283075.0,1.546,1.546,1.5383,1.5422,283075.0
2016-01-06 14:40:00,3.99,3.99,3.97,3.98,531459.0,1.5422,1.5422,1.5344,1.5383,531459.0
2016-01-06 14:50:00,3.98,3.98,3.96,3.97,282252.0,1.5383,1.5383,1.5306,1.5344,282252.0
2016-01-06 15:00:00,3.97,3.98,3.96,3.98,172356.0,1.5344,1.5383,1.5306,1.5383,172356.0
2016-01-06 15:10:00,3.98,4.01,3.97,4.0,663954.0,1.5383,1.5499,1.5344,1.546,663954.0
2016-01-06 15:20:00,4.0,4.0,3.99,4.0,395659.0,1.546,1.546,1.5422,1.546,395659.0
2016-01-06 15:30:00,4.0,4.01,3.99,4.0,619377.0,1.546,1.5499,1.5422,1.546,619377.0
2016-01-06 15:40:00,4.0,4.01,3.97,3.98,1582354.0,1.546,1.5499,1.5344,1.5383,1582354.0
2016-01-06 15:50:00,3.98,3.98,3.95,3.96,2389615.0,1.5383,1.5383,1.5267,1.5306,2389615.0
2016-01-07 09:30:00,3.81,3.82,3.76,3.8,2344285.0,1.4726,1.4765,1.4533,1.4687,2344285.0
2016-01-07 09:40:00,3.8,3.86,3.8,3.85,1559897.0,1.4687,1.4919,1.4687,1.4881,1559897.0
2016-01-07 09:50:00,3.85,3.88,3.83,3.85,1373213.0,1.4881,1.4996,1.4803,1.4881,1373213.0
2016-01-07 10:00:00,3.84,3.84,3.81,3.83,733795.0,1.4842,1.4842,1.4726,1.4803,733795.0
2016-01-07 10:10:00,3.83,3.84,3.8,3.83,1329353.0,1.4803,1.4842,1.4687,1.4803,1329353.0
2016-01-07 10:20:00,3.82,3.84,3.81,3.83,344377.0,1.4765,1.4842,1.4726,1.4803,344377.0
2016-01-07 10:30:00,3.83,3.89,3.82,3.89,910565.0,1.4803,1.5035,1.4765,1.5035,910565.0
2016-01-07 10:40:00,3.89,3.89,3.87,3.89,489656.0,1.5035,1.5035,1.4958,1.5035,489656.0
2016-01-07 10:50:00,3.89,3.93,3.88,3.92,660445.0,1.5035,1.519,1.4996,1.5151,660445.0
2016-01-07 11:00:00,3.92,3.93,3.9,3.92,631604.0,1.5151,1.519,1.5074,1.5151,631604.0
2016-01-07 11:10:00,3.91,3.92,3.88,3.9,825658.0,1.5112,1.5151,1.4996,1.5074,825658.0
2016-01-07 11:20:00,3.91,3.95,3.9,3.95,336078.0,1.5112,1.5267,1.5074,1.5267,336078.0
2016-01-07 11:30:00,3.95,3.96,3.92,3.96,563302.0,1.5267,1.5306,1.5151,1.5306,563302.0
2016-01-07 11:40:00,3.96,3.96,3.9,3.91,588309.0,1.5306,1.5306,1.5074,1.5112,588309.0
2016-01-07 11:50:00,3.91,3.92,3.9,3.9,167579.0,1.5112,1.5151,1.5074,1.5074,167579.0
2016-01-07 12:00:00,3.91,3.92,3.89,3.9,536815.0,1.5112,1.5151,1.5035,1.5074,536815.0
2016-01-07 12:10:00,3.9,3.91,3.89,3.9,232150.0,1.5074,1.5112,1.5035,1.5074,232150.0
2016-01-07 12:20:00,3.9,3.9,3.89,3.9,66601.0,1.5074,1.5074,1.5035,1.5074,66601.0
2016-01-07 12:30:00,3.9,3.9,3.87,3.88,297224.0,1.5074,1.5074,1.4958,1.4996,297224.0
2016-01-07 12:40:00,3.88,3.88,3.87,3.88,226833.0,1.4996,1.4996,1.4958,1.4996,226833.0
2016-01-07 12:50:00,3.88,3.91,3.87,3.89,361802.0,1.4996,1.5112,1.4958,1.5035,361802.0
2016-01-07 13:00:00,3.89,3.89,3.87,3.89,111787.0,1.5035,1.5035,1.4958,1.5035,111787.0
2016-01-07 13:10:00,3.89,3.89,3.87,3.87,254173.0,1.5035,1.5035,1.4958,1.4958,254173.0
2016-01-07 13:20:00,3.88,3.9,3.86,3.87,765949.0,1.4996,1.5074,1.4919,1.4958,765949.0
2016-01-07 13:30:00,3.88,3.88,3.85,3.85,239896.0,1.4996,1.4996,1.4881,1.4881,239896.0
2016-01-07 13:40:00,3.85,3.86,3.83,3.85,1909304.0,1.4881,1.4919,1.4803,1.4881,1909304.0
2016-01-07 13:50:00,3.85,3.86,3.83,3.85,575111.0,1.4881,1.4919,1.4803,1.4881,575111.0
2016-01-07 14:00:00,3.85,3.86,3.84,3.85,198371.0,1.4881,1.4919,1.4842,1.4881,198371.0
2016-01-07 14:10:00,3.85,3.85,3.83,3.85,453175.0,1.4881,1.4881,1.4803,1.4881,453175.0
2016-01-07 14:20:00,3.85,3.86,3.83,3.83,511777.0,1.4881,1.4919,1.4803,1.4803,511777.0
2016-01-07 14:30:00,3.83,3.85,3.82,3.83,454114.0,1.4803,1.4881,1.4765,1.4803,454114.0
2016-01-07 14:40:00,3.83,3.86,3.83,3.85,645821.0,1.4803,1.4919,1.4803,1.4881,645821.0
2016-01-07 14:50:00,3.85,3.86,3.84,3.84,795861.0,1.4881,1.4919,1.4842,1.4842,795861.0
2016-01-07 15:00:00,3.84,3.85,3.83,3.84,313351.0,1.4842,1.4881,1.4803,1.4842,313351.0
2016-01-07 15:10:00,3.84,3.85,3.83,3.84,314313.0,1.4842,1.4881,1.4803,1.4842,314313.0
2016-01-07 15:20:00,3.84,3.85,3.83,3.84,292775.0,1.4842,1.4881,1.4803,1.4842,292775.0
2016-01-07 15:30:00,3.84,3.85,3.83,3.84,467551.0,1.4842,1.4881,1.4803,1.4842,467551.0
2016-01-07 15:40:00,3.84,3.84,3.82,3.83,995336.0,1.4842,1.4842,1.4765,1.4803,995336.0
2016-01-07 15:50:00,3.83,3.84,3.81,3.83,1410843.0,1.4803,1.4842,1.4726,1.4803,1410843.0
2016-01-08 09:30:00,3.93,3.96,3.89,3.91,1305227.0,1.519,1.5306,1.5035,1.5112,1305227.0
2016-01-08 09:40:00,3.91,3.92,3.85,3.86,877450.0,1.5112,1.5151,1.4881,1.4919,877450.0
2016-01-08 09:50:00,3.86,3.87,3.82,3.85,641091.0,1.4919,1.4958,1.4765,1.4881,641091.0
2016-01-08 10:00:00,3.86,3.86,3.79,3.8,1228187.0,1.4919,1.4919,1.4649,1.4687,1228187.0
2016-01-08 10:10:00,3.8,3.83,3.78,3.82,1053708.0,1.4687,1.4803,1.461,1.4765,1053708.0
2016-01-08 10:20:00,3.82,3.85,3.82,3.83,333821.0,1.4765,1.4881,1.4765,1.4803,333821.0
2016-01-08 10:30:00,3.83,3.85,3.82,3.83,362372.0,1.4803,1.4881,1.4765,1.4803,362372.0
2016-01-08 10:40:00,3.83,3.86,3.82,3.85,518571.0,1.4803,1.4919,1.4765,1.4881,518571.0
2016-01-08 10:50:00,3.85,3.85,3.81,3.81,441546.0,1.4881,1.4881,1.4726,1.4726,441546.0
2016-01-08 11:00:00,3.81,3.82,3.8,3.8,692495.0,1.4726,1.4765,1.4687,1.4687,692495.0
2016-01-08 11:10:00,3.8,3.82,3.8,3.8,465090.0,1.4687,1.4765,1.4687,1.4687,465090.0
2016-01-08 11:20:00,3.8,3.81,3.77,3.78,1297270.0,1.4687,1.4726,1.4571,1.461,1297270.0
2016-01-08 11:30:00,3.78,3.79,3.76,3.78,422574.0,1.461,1.4649,1.4533,1.461,422574.0
2016-01-08 11:40:00,3.79,3.79,3.76,3.78,840940.0,1.4649,1.4649,1.4533,1.461,840940.0
2016-01-08 11:50:00,3.78,3.82,3.77,3.82,276249.0,1.461,1.4765,1.4571,1.4765,276249.0
2016-01-08 12:00:00,3.82,3.83,3.81,3.82,312204.0,1.4765,1.4803,1.4726,1.4765,312204.0
2016-01-08 12:10:00,3.81,3.86,3.81,3.85,407058.0,1.4726,1.4919,1.4726,1.4881,407058.0
2016-01-08 12:20:00,3.85,3.9,3.85,3.9,488048.0,1.4881,1.5074,1.4881,1.5074,488048.0
2016-01-08 12:30:00,3.9,3.9,3.87,3.88,266822.0,1.5074,1.5074,1.4958,1.4996,266822.0
2016-01-08 12:40:00,3.88,3.89,3.86,3.86,243456.0,1.4996,1.5035,1.4919,1.4919,243456.0
2016-01-08 12:50:00,3.86,3.87,3.83,3.83,422600.0,1.4919,1.4958,1.4803,1.4803,422600.0
2016-01-08 13:00:00,3.83,3.86,3.81,3.81,619009.0,1.4803,1.4919,1.4726,1.4726,619009.0
2016-01-08 13:10:00,3.82,3.82,3.8,3.81,204803.0,1.4765,1.4765,1.4687,1.4726,204803.0
2016-01-08 13:20:00,3.81,3.82,3.79,3.8,299019.0,1.4726,1.4765,1.4649,1.4687,299019.0
2016-01-08 13:30:00,3.8,3.82,3.79,3.82,484783.0,1.4687,1.4765,1.4649,1.4765,484783.0
2016-01-08 13:40:00,3.82,3.82,3.8,3.8,327598.0,1.4765,1.4765,1.4687,1.4687,327598.0
2016-01-08 13:50:00,3.81,3.81,3.79,3.79,397429.0,1.4726,1.4726,1.4649,1.4649,397429.0
2016-01-08 14:00:00,3.79,3.84,3.79,3.83,362776.0,1.4649,1.4842,1.4649,1.4803,362776.0
2016-01-08 14:10:00,3.84,3.84,3.81,3.83,271417.0,1.4842,1.4842,1.4726,1.4803,271417.0
2016-01-08 14:20:00,3.83,3.83,3.82,3.83,128025.0,1.4803,1.4803,1.4765,1.4803,128025.0
2016-01-08 14:30:00,3.82,3.83,3.82,3.82,133825.0,1.4765,1.4803,1.4765,1.4765,133825.0
2016-01-08 14:40:00,3.82,3.83,3.82,3.83,376770.0,1.4765,1.4803,1.4765,1.4803,376770.0
2016-01-08 14:50:00,3.83,3.85,3.82,3.85,379287.0,1.4803,1.4881,1.4765,1.4881,379287.0
2016-01-08 15:00:00,3.85,3.86,3.84,3.85,201376.0,1.4881,1.4919,1.4842,1.4881,201376.0
2016-01-08 15:10:00,3.84,3.86,3.84,3.84,439020.0,1.4842,1.4919,1.4842,1.4842,439020.0
2016-01-08 15:20:00,3.84,3.86,3.81,3.82,338796.0,1.4842,1.4919,1.4726,1.4765,338796.0
2016-01-08 15:30:00,3.82,3.82,3.77,3.77,803422.0,1.4765,1.4765,1.4571,1.4571,803422.0
2016-01-08 15:40:00,3.78,3.78,3.76,3.76,1187552.0,1.461,1.461,1.4533,1.4533,1187552.0
2016-01-08 15:50:00,3.76,3.78,3.74,3.74,2393878.0,1.4533,1.461,1.4455,1.4455,2393878.0
2016-01-11 09:30:00,3.8,3.81,3.75,3.77,1212088.0,1.4687,1.4726,1.4494,1.4571,1212088.0
2016-01-11 09:40:00,3.77,3.79,3.75,3.79,918467.0,1.4571,1.4649,1.4494,1.4649,918467.0
2016-01-11 09:50:00,3.79,3.79,3.77,3.79,482767.0,1.4649,1.4649,1.4571,1.4649,482767.0
2016-01-11 10:00:00,3.79,3.81,3.78,3.79,825124.0,1.4649,1.4726,1.461,1.4649,825124.0
2016-01-11 10:10:00,3.79,3.81,3.78,3.79,584575.0,1.4649,1.4726,1.461,1.4649,584575.0
2016-01-11 10:20:00,3.8,3.8,3.75,3.75,542388.0,1.4687,1.4687,1.4494,1.4494,542388.0
2016-01-11 10:30:00,3.76,3.79,3.76,3.77,690712.0,1.4533,1.4649,1.4533,1.4571,690712.0
2016-01-11 10:40:00,3.77,3.78,3.75,3.76,662403.0,1.4571,1.461,1.4494,1.4533,662403.0
2016-01-11 10:50:00,3.76,3.76,3.75,3.75,1098063.0,1.4533,1.4533,1.4494,1.4494,1098063.0
2016-01-11 11:00:00,3.75,3.76,3.72,3.73,882831.0,1.4494,1.4533,1.4378,1.4417,882831.0
2016-01-11 11:10:00,3.72,3.76,3.72,3.76,690860.0,1.4378,1.4533,1.4378,1.4533,690860.0
2016-01-11 11:20:00,3.76,3.77,3.75,3.77,410125.0,1.4533,1.4571,1.4494,1.4571,410125.0
2016-01-11 11:30:00,3.76,3.78,3.75,3.76,847376.0,1.4533,1.461,1.4494,1.4533,847376.0
2016-01-11 11:40:00,3.77,3.77,3.76,3.76,306588.0,1.4571,1.4571,1.4533,1.4533,306588.0
2016-01-11 11:50:00,3.77,3.77,3.76,3.77,379389.0,1.4571,1.4571,1.4533,1.4571,379389.0
2016-01-11 12:00:00,3.76,3.77,3.75,3.76,1175797.0,1.4533,1.4571,1.4494,1.4533,1175797.0
2016-01-11 12:10:00,3.75,3.76,3.75,3.76,345559.0,1.4494,1.4533,1.4494,1.4533,345559.0
2016-01-11 12:20:00,3.76,3.76,3.74,3.74,909291.0,1.4533,1.4533,1.4455,1.4455,909291.0
2016-01-11 12:30:00,3.75,3.75,3.72,3.73,681996.0,1.4494,1.4494,1.4378,1.4417,681996.0
2016-01-11 12:40:00,3.73,3.74,3.72,3.73,237061.0,1.4417,1.4455,1.4378,1.4417,237061.0
2016-01-11 12:50:00,3.74,3.74,3.73,3.74,243241.0,1.4455,1.4455,1.4417,1.4455,243241.0
2016-01-11 13:00:00,3.73,3.74,3.73,3.73,89865.0,1.4417,1.4455,1.4417,1.4417,89865.0
2016-01-11 13:10:00,3.73,3.74,3.71,3.71,570780.0,1.4417,1.4455,1.4339,1.4339,570780.0
2016-01-11 13:20:00,3.72,3.73,3.7,3.71,362145.0,1.4378,1.4417,1.4301,1.4339,362145.0
2016-01-11 13:30:00,3.7,3.71,3.7,3.7,621535.0,1.4301,1.4339,1.4301,1.4301,621535.0
2016-01-11 13:40:00,3.71,3.71,3.67,3.69,535699.0,1.4339,1.4339,1.4185,1.4262,535699.0
2016-01-11 13:50:00,3.69,3.7,3.69,3.7,145305.0,1.4262,1.4301,1.4262,1.4301,145305.0
2016-01-11 14:00:00,3.7,3.7,3.68,3.68,299515.0,1.4301,1.4301,1.4223,1.4223,299515.0
2016-01-11 14:10:00,3.68,3.71,3.68,3.71,327440.0,1.4223,1.4339,1.4223,1.4339,327440.0
2016-01-11 14:20:00,3.71,3.71,3.7,3.7,133066.0,1.4339,1.4339,1.4301,1.4301,133066.0
2016-01-11 14:30:00,3.7,3.71,3.69,3.71,417110.0,1.4301,1.4339,1.4262,1.4339,417110.0
2016-01-11 14:40:00,3.71,3.74,3.7,3.72,412155.0,1.4339,1.4455,1.4301,1.4378,412155.0
2016-01-11 14:50:00,3.73,3.73,3.67,3.69,1211284.0,1.4417,1.4417,1.4185,1.4262,1211284.0
2016-01-11 15:00:00,3.69,3.7,3.68,3.69,470083.0,1.4262,1.4301,1.4223,1.4262,470083.0
2016-01-11 15:10:00,3.7,3.7,3.65,3.67,710654.0,1.4301,1.4301,1.4107,1.4185,710654.0
2016-01-11 15:20:00,3.67,3.69,3.65,3.69,610300.0,1.4185,1.4262,1.4107,1.4262,610300.0
2016-01-11 15:30:00,3.69,3.72,3.68,3.72,529700.0,1.4262,1.4378,1.4223,1.4378,529700.0
2016-01-11 15:40:00,3.72,3.73,3.7,3.71,832296.0,1.4378,1.4417,1.4301,1.4339,832296.0
2016-01-11 15:50:00,3.71,3.72,3.7,3.7,1522305.0,1.4339,1.4378,1.4301,1.4301,1522305.0
2016-01-12 09:30:00,3.66,3.69,3.63,3.64,2548308.0,1.4146,1.4262,1.403,1.4069,2548308.0
2016-01-12 09:40:00,3.63,3.65,3.6,3.62,2128357.0,1.403,1.4107,1.3914,1.3992,2128357.0
2016-01-12 09:50:00,3.62,3.62,3.56,3.56,1285627.0,1.3992,1.3992,1.376,1.376,1285627.0
2016-01-12 10:00:00,3.57,3.57,3.51,3.52,1356904.0,1.3798,1.3798,1.3566,1.3605,1356904.0
2016-01-12 10:10:00,3.52,3.54,3.48,3.49,1567158.0,1.3605,1.3682,1.345,1.3489,1567158.0
2016-01-12 10:20:00,3.49,3.5,3.42,3.44,1592943.0,1.3489,1.3528,1.3219,1.3296,1592943.0
2016-01-12 10:30:00,3.44,3.45,3.4,3.43,1778874.0,1.3296,1.3334,1.3141,1.3257,1778874.0
2016-01-12 10:40:00,3.43,3.43,3.4,3.43,2475304.0,1.3257,1.3257,1.3141,1.3257,2475304.0
2016-01-12 10:50:00,3.43,3.45,3.41,3.44,1067141.0,1.3257,1.3334,1.318,1.3296,1067141.0
2016-01-12 11:00:00,3.43,3.46,3.43,3.44,1365713.0,1.3257,1.3373,1.3257,1.3296,1365713.0
2016-01-12 11:10:00,3.43,3.45,3.42,3.44,959241.0,1.3257,1.3334,1.3219,1.3296,959241.0
2016-01-12 11:20:00,3.44,3.45,3.4,3.41,1028039.0,1.3296,1.3334,1.3141,1.318,1028039.0
2016-01-12 11:30:00,3.41,3.42,3.37,3.38,1405445.0,1.318,1.3219,1.3025,1.3064,1405445.0
2016-01-12 11:40:00,3.38,3.43,3.37,3.43,919819.0,1.3064,1.3257,1.3025,1.3257,919819.0
2016-01-12 11:50:00,3.43,3.44,3.4,3.41,1114496.0,1.3257,1.3296,1.3141,1.318,1114496.0
2016-01-12 12:00:00,3.4,3.42,3.4,3.42,585014.0,1.3141,1.3219,1.3141,1.3219,585014.0
2016-01-12 12:10:00,3.42,3.42,3.39,3.4,2295331.0,1.3219,1.3219,1.3103,1.3141,2295331.0
2016-01-12 12:20:00,3.39,3.4,3.35,3.36,1735807.0,1.3103,1.3141,1.2948,1.2987,1735807.0
2016-01-12 12:30:00,3.35,3.38,3.34,3.36,1221053.0,1.2948,1.3064,1.2909,1.2987,1221053.0
2016-01-12 12:40:00,3.36,3.38,3.33,3.38,1040564.0,1.2987,1.3064,1.2871,1.3064,1040564.0
2016-01-12 12:50:00,3.38,3.38,3.36,3.38,326152.0,1.3064,1.3064,1.2987,1.3064,326152.0
2016-01-12 13:00:00,3.38,3.39,3.36,3.37,908165.0,1.3064,1.3103,1.2987,1.3025,908165.0
2016-01-12 13:10:00,3.37,3.39,3.36,3.39,378061.0,1.3025,1.3103,1.2987,1.3103,378061.0
2016-01-12 13:20:00,3.39,3.39,3.37,3.38,304546.0,1.3103,1.3103,1.3025,1.3064,304546.0
2016-01-12 13:30:00,3.37,3.38,3.37,3.38,406166.0,1.3025,1.3064,1.3025,1.3064,406166.0
2016-01-12 13:40:00,3.37,3.42,3.37,3.42,894514.0,1.3025,1.3219,1.3025,1.3219,894514.0
2016-01-12 13:50:00,3.42,3.42,3.4,3.4,482620.0,1.3219,1.3219,1.3141,1.3141,482620.0
2016-01-12 14:00:00,3.4,3.41,3.39,3.4,440201.0,1.3141,1.318,1.3103,1.3141,440201.0
2016-01-12 14:10:00,3.39,3.4,3.39,3.4,338905.0,1.3103,1.3141,1.3103,1.3141,338905.0
2016-01-12 14:20:00,3.4,3.42,3.39,3.41,627316.0,1.3141,1.3219,1.3103,1.318,627316.0
2016-01-12 14:30:00,3.41,3.42,3.4,3.4,271458.0,1.318,1.3219,1.3141,1.3141,271458.0
2016-01-12 14:40:00,3.41,3.41,3.4,3.41,237997.0,1.318,1.318,1.3141,1.318,237997.0
2016-01-12 14:50:00,3.41,3.44,3.4,3.44,1036823.0,1.318,1.3296,1.3141,1.3296,1036823.0
2016-01-12 15:00:00,3.44,3.45,3.43,3.45,481459.0,1.3296,1.3334,1.3257,1.3334,481459.0
2016-01-12 15:10:00,3.44,3.45,3.44,3.45,250299.0,1.3296,1.3334,1.3296,1.3334,250299.0
2016-01-12 15:20:00,3.45,3.48,3.44,3.48,421249.0,1.3334,1.345,1.3296,1.345,421249.0
2016-01-12 15:30:00,3.48,3.49,3.46,3.49,1006244.0,1.345,1.3489,1.3373,1.3489,1006244.0
2016-01-12 15:40:00,3.49,3.49,3.48,3.49,1109094.0,1.3489,1.3489,1.345,1.3489,1109094.0
2016-01-12 15:50:00,3.49,3.5,3.48,3.5,1928411.0,1.3489,1.3528,1.345,1.3528,1928411.0
2016-01-13 09:30:00,3.54,3.62,3.54,3.62,1112162.0,1.3682,1.3992,1.3682,1.3992,1112162.0
2016-01-13 09:40:00,3.63,3.63,3.58,3.59,1331993.0,1.403,1.403,1.3837,1.3876,1331993.0
2016-01-13 09:50:00,3.59,3.6,3.56,3.58,907547.0,1.3876,1.3914,1.376,1.3837,907547.0
2016-01-13 10:00:00,3.58,3.6,3.54,3.57,611049.0,1.3837,1.3914,1.3682,1.3798,611049.0
2016-01-13 10:10:00,3.57,3.57,3.5,3.51,502374.0,1.3798,1.3798,1.3528,1.3566,502374.0
2016-01-13 10:20:00,3.51,3.55,3.5,3.55,990690.0,1.3566,1.3721,1.3528,1.3721,990690.0
2016-01-13 10:30:00,3.55,3.55,3.4,3.43,2117575.0,1.3721,1.3721,1.3141,1.3257,2117575.0
2016-01-13 10:40:00,3.43,3.48,3.43,3.47,697604.0,1.3257,1.345,1.3257,1.3412,697604.0
2016-01-13 10:50:00,3.48,3.52,3.47,3.52,789452.0,1.345,1.3605,1.3412,1.3605,789452.0
2016-01-13 11:00:00,3.52,3.52,3.46,3.47,623628.0,1.3605,1.3605,1.3373,1.3412,623628.0
2016-01-13 11:10:00,3.47,3.52,3.46,3.51,345986.0,1.3412,1.3605,1.3373,1.3566,345986.0
2016-01-13 11:20:00,3.51,3.52,3.47,3.48,911617.0,1.3566,1.3605,1.3412,1.345,911617.0
2016-01-13 11:30:00,3.48,3.5,3.47,3.48,508265.0,1.345,1.3528,1.3412,1.345,508265.0
2016-01-13 11:40:00,3.48,3.48,3.45,3.46,276971.0,1.345,1.345,1.3334,1.3373,276971.0
2016-01-13 11:50:00,3.46,3.46,3.45,3.46,102286.0,1.3373,1.3373,1.3334,1.3373,102286.0
2016-01-13 12:00:00,3.46,3.46,3.44,3.45,150252.0,1.3373,1.3373,1.3296,1.3334,150252.0
2016-01-13 12:10:00,3.44,3.45,3.43,3.44,258762.0,1.3296,1.3334,1.3257,1.3296,258762.0
2016-01-13 12:20:00,3.44,3.44,3.43,3.44,130473.0,1.3296,1.3296,1.3257,1.3296,130473.0
2016-01-13 12:30:00,3.44,3.44,3.43,3.44,168011.0,1.3296,1.3296,1.3257,1.3296,168011.0
2016-01-13 12:40:00,3.44,3.44,3.43,3.44,131820.0,1.3296,1.3296,1.3257,1.3296,131820.0
2016-01-13 12:50:00,3.44,3.44,3.42,3.43,77104.0,1.3296,1.3296,1.3219,1.3257,77104.0
2016-01-13 13:00:00,3.43,3.43,3.42,3.42,77822.0,1.3257,1.3257,1.3219,1.3219,77822.0
2016-01-13 13:10:00,3.43,3.43,3.42,3.42,77303.0,1.3257,1.3257,1.3219,1.3219,77303.0
2016-01-13 13:20:00,3.42,3.43,3.42,3.43,77664.0,1.3219,1.3257,1.3219,1.3257,77664.0
2016-01-13 13:30:00,3.43,3.43,3.42,3.43,40828.0,1.3257,1.3257,1.3219,1.3257,40828.0
2016-01-13 13:40:00,3.42,3.43,3.41,3.42,228260.0,1.3219,1.3257,1.318,1.3219,228260.0
2016-01-13 13:50:00,3.42,3.42,3.41,3.42,149378.0,1.3219,1.3219,1.318,1.3219,149378.0
2016-01-13 14:00:00,3.41,3.42,3.4,3.41,262859.0,1.318,1.3219,1.3141,1.318,262859.0
2016-01-13 14:10:00,3.41,3.41,3.4,3.4,296570.0,1.318,1.318,1.3141,1.3141,296570.0
2016-01-13 14:20:00,3.4,3.41,3.39,3.4,261787.0,1.3141,1.318,1.3103,1.3141,261787.0
2016-01-13 14:30:00,3.4,3.4,3.39,3.39,237634.0,1.3141,1.3141,1.3103,1.3103,237634.0
2016-01-13 14:40:00,3.39,3.4,3.35,3.35,234265.0,1.3103,1.3141,1.2948,1.2948,234265.0
2016-01-13 14:50:00,3.35,3.38,3.35,3.38,729236.0,1.2948,1.3064,1.2948,1.3064,729236.0
2016-01-13 15:00:00,3.38,3.38,3.37,3.38,334900.0,1.3064,1.3064,1.3025,1.3064,334900.0
2016-01-13 15:10:00,3.38,3.38,3.35,3.35,282498.0,1.3064,1.3064,1.2948,1.2948,282498.0
2016-01-13 15:20:00,3.35,3.36,3.35,3.36,160654.0,1.2948,1.2987,1.2948,1.2987,160654.0
2016-01-13 15:30:00,3.35,3.36,3.35,3.35,126998.0,1.2948,1.2987,1.2948,1.2948,126998.0
2016-01-13 15:40:00,3.35,3.36,3.34,3.34,708964.0,1.2948,1.2987,1.2909,1.2909,708964.0
2016-01-13 15:50:00,3.34,3.35,3.34,3.35,1154052.0,1.2909,1.2948,1.2909,1.2948,1154052.0
2016-01-14 09:30:00,3.33,3.33,3.27,3.28,1411324.0,1.2871,1.2871,1.2639,1.2677,1411324.0
2016-01-14 09:40:00,3.29,3.34,3.29,3.31,1040979.0,1.2716,1.2909,1.2716,1.2793,1040979.0
2016-01-14 09:50:00,3.31,3.33,3.3,3.3,796187.0,1.2793,1.2871,1.2755,1.2755,796187.0
2016-01-14 10:00:00,3.31,3.31,3.29,3.31,404644.0,1.2793,1.2793,1.2716,1.2793,404644.0
2016-01-14 10:10:00,3.31,3.44,3.3,3.44,2002955.0,1.2793,1.3296,1.2755,1.3296,2002955.0
2016-01-14 10:20:00,3.44,3.5,3.43,3.5,1883477.0,1.3296,1.3528,1.3257,1.3528,1883477.0
2016-01-14 10:30:00,3.5,3.53,3.47,3.47,1467906.0,1.3528,1.3644,1.3412,1.3412,1467906.0
2016-01-14 10:40:00,3.48,3.54,3.44,3.52,1460692.0,1.345,1.3682,1.3296,1.3605,1460692.0
2016-01-14 10:50:00,3.52,3.52,3.45,3.45,941544.0,1.3605,1.3605,1.3334,1.3334,941544.0
2016-01-14 11:00:00,3.45,3.46,3.43,3.46,1106340.0,1.3334,1.3373,1.3257,1.3373,1106340.0
2016-01-14 11:10:00,3.46,3.5,3.45,3.49,1363697.0,1.3373,1.3528,1.3334,1.3489,1363697.0
2016-01-14 11:20:00,3.49,3.49,3.45,3.46,1023800.0,1.3489,1.3489,1.3334,1.3373,1023800.0
2016-01-14 11:30:00,3.47,3.47,3.46,3.47,150839.0,1.3412,1.3412,1.3373,1.3412,150839.0
2016-01-14 11:40:00,3.47,3.51,3.46,3.49,939670.0,1.3412,1.3566,1.3373,1.3489,939670.0
2016-01-14 11:50:00,3.5,3.51,3.48,3.51,612257.0,1.3528,1.3566,1.345,1.3566,612257.0
2016-01-14 12:00:00,3.51,3.52,3.5,3.51,632156.0,1.3566,1.3605,1.3528,1.3566,632156.0
2016-01-14 12:10:00,3.51,3.52,3.51,3.52,257068.0,1.3566,1.3605,1.3566,1.3605,257068.0
2016-01-14 12:20:00,3.52,3.55,3.51,3.54,629582.0,1.3605,1.3721,1.3566,1.3682,629582.0
2016-01-14 12:30:00,3.55,3.56,3.52,3.55,465507.0,1.3721,1.376,1.3605,1.3721,465507.0
2016-01-14 12:40:00,3.55,3.58,3.54,3.54,581009.0,1.3721,1.3837,1.3682,1.3682,581009.0
2016-01-14 12:50:00,3.55,3.55,3.53,3.53,430830.0,1.3721,1.3721,1.3644,1.3644,430830.0
2016-01-14 13:00:00,3.53,3.55,3.5,3.51,1074044.0,1.3644,1.3721,1.3528,1.3566,1074044.0
2016-01-14 13:10:00,3.52,3.53,3.51,3.53,193949.0,1.3605,1.3644,1.3566,1.3644,193949.0
2016-01-14 13:20:00,3.53,3.54,3.52,3.52,408499.0,1.3644,1.3682,1.3605,1.3605,408499.0
2016-01-14 13:30:00,3.53,3.56,3.52,3.56,169332.0,1.3644,1.376,1.3605,1.376,169332.0
2016-01-14 13:40:00,3.56,3.58,3.55,3.58,640748.0,1.376,1.3837,1.3721,1.3837,640748.0
2016-01-14 13:50:00,3.57,3.59,3.57,3.58,411328.0,1.3798,1.3876,1.3798,1.3837,411328.0
2016-01-14 14:00:00,3.59,3.59,3.57,3.59,459465.0,1.3876,1.3876,1.3798,1.3876,459465.0
2016-01-14 14:10:00,3.59,3.59,3.58,3.58,403783.0,1.3876,1.3876,1.3837,1.3837,403783.0
2016-01-14 14:20:00,3.58,3.59,3.57,3.57,634491.0,1.3837,1.3876,1.3798,1.3798,634491.0
2016-01-14 14:30:00,3.57,3.58,3.52,3.53,819591.0,1.3798,1.3837,1.3605,1.3644,819591.0
2016-01-14 14:40:00,3.54,3.55,3.53,3.54,258459.0,1.3682,1.3721,1.3644,1.3682,258459.0
2016-01-14 14:50:00,3.54,3.6,3.53,3.58,980126.0,1.3682,1.3914,1.3644,1.3837,980126.0
2016-01-14 15:00:00,3.58,3.59,3.58,3.59,214025.0,1.3837,1.3876,1.3837,1.3876,214025.0
2016-01-14 15:10:00,3.58,3.59,3.58,3.58,467364.0,1.3837,1.3876,1.3837,1.3837,467364.0
2016-01-14 15:20:00,3.59,3.6,3.58,3.58,1014997.0,1.3876,1.3914,1.3837,1.3837,1014997.0
2016-01-14 15:30:00,3.58,3.59,3.57,3.58,873595.0,1.3837,1.3876,1.3798,1.3837,873595.0
2016-01-14 15:40:00,3.58,3.59,3.56,3.58,690494.0,1.3837,1.3876,1.376,1.3837,690494.0
2016-01-14 15:50:00,3.58,3.61,3.58,3.59,3078826.0,1.3837,1.3953,1.3837,1.3876,3078826.0
2016-01-15 09:30:00,3.34,3.46,3.33,3.42,3359223.0,1.2909,1.3373,1.2871,1.3219,3359223.0
2016-01-15 09:40:00,3.41,3.43,3.35,3.41,2275126.0,1.318,1.3257,1.2948,1.318,2275126.0
2016-01-15 09:50:00,3.42,3.42,3.36,3.36,735795.0,1.3219,1.3219,1.2987,1.2987,735795.0
2016-01-15 10:00:00,3.36,3.39,3.34,3.39,1223071.0,1.2987,1.3103,1.2909,1.3103,1223071.0
2016-01-15 10:10:00,3.38,3.4,3.34,3.38,775779.0,1.3064,1.3141,1.2909,1.3064,775779.0
2016-01-15 10:20:00,3.38,3.4,3.36,3.37,632179.0,1.3064,1.3141,1.2987,1.3025,632179.0
2016-01-15 10:30:00,3.36,3.39,3.36,3.38,357829.0,1.2987,1.3103,1.2987,1.3064,357829.0
2016-01-15 10:40:00,3.38,3.39,3.35,3.38,661841.0,1.3064,1.3103,1.2948,1.3064,661841.0
2016-01-15 10:50:00,3.39,3.39,3.3,3.3,743903.0,1.3103,1.3103,1.2755,1.2755,743903.0
2016-01-15 11:00:00,3.3,3.31,3.29,3.3,444228.0,1.2755,1.2793,1.2716,1.2755,444228.0
2016-01-15 11:10:00,3.29,3.3,3.27,3.29,842759.0,1.2716,1.2755,1.2639,1.2716,842759.0
2016-01-15 11:20:00,3.28,3.31,3.28,3.3,359059.0,1.2677,1.2793,1.2677,1.2755,359059.0
2016-01-15 11:30:00,3.3,3.33,3.29,3.32,813826.0,1.2755,1.2871,1.2716,1.2832,813826.0
2016-01-15 11:40:00,3.31,3.33,3.29,3.3,694142.0,1.2793,1.2871,1.2716,1.2755,694142.0
2016-01-15 11:50:00,3.3,3.3,3.27,3.29,590816.0,1.2755,1.2755,1.2639,1.2716,590816.0
2016-01-15 12:00:00,3.29,3.3,3.27,3.3,363936.0,1.2716,1.2755,1.2639,1.2755,363936.0
2016-01-15 12:10:00,3.3,3.3,3.29,3.3,156062.0,1.2755,1.2755,1.2716,1.2755,156062.0
2016-01-15 12:20:00,3.3,3.3,3.27,3.3,889104.0,1.2755,1.2755,1.2639,1.2755,889104.0
2016-01-15 12:30:00,3.3,3.3,3.25,3.26,1291012.0,1.2755,1.2755,1.2561,1.26,1291012.0
2016-01-15 12:40:00,3.26,3.28,3.24,3.28,589266.0,1.26,1.2677,1.2523,1.2677,589266.0
2016-01-15 12:50:00,3.28,3.3,3.27,3.3,408300.0,1.2677,1.2755,1.2639,1.2755,408300.0
2016-01-15 13:00:00,3.3,3.3,3.28,3.29,102331.0,1.2755,1.2755,1.2677,1.2716,102331.0
2016-01-15 13:10:00,3.29,3.3,3.28,3.29,200708.0,1.2716,1.2755,1.2677,1.2716,200708.0
2016-01-15 13:20:00,3.29,3.3,3.29,3.29,151987.0,1.2716,1.2755,1.2716,1.2716,151987.0
2016-01-15 13:30:00,3.3,3.3,3.29,3.3,424756.0,1.2755,1.2755,1.2716,1.2755,424756.0
2016-01-15 13:40:00,3.3,3.3,3.29,3.3,176029.0,1.2755,1.2755,1.2716,1.2755,176029.0
2016-01-15 13:50:00,3.3,3.31,3.29,3.31,540591.0,1.2755,1.2793,1.2716,1.2793,540591.0
2016-01-15 14:00:00,3.31,3.31,3.3,3.31,513920.0,1.2793,1.2793,1.2755,1.2793,513920.0
2016-01-15 14:10:00,3.31,3.31,3.3,3.31,308242.0,1.2793,1.2793,1.2755,1.2793,308242.0
2016-01-15 14:20:00,3.31,3.31,3.3,3.3,776101.0,1.2793,1.2793,1.2755,1.2755,776101.0
2016-01-15 14:30:00,3.31,3.31,3.28,3.29,359962.0,1.2793,1.2793,1.2677,1.2716,359962.0
2016-01-15 14:40:00,3.29,3.3,3.28,3.3,539214.0,1.2716,1.2755,1.2677,1.2755,539214.0
2016-01-15 14:50:00,3.3,3.31,3.29,3.31,507213.0,1.2755,1.2793,1.2716,1.2793,507213.0
2016-01-15 15:00:00,3.31,3.31,3.29,3.3,1548459.0,1.2793,1.2793,1.2716,1.2755,1548459.0
2016-01-15 15:10:00,3.3,3.31,3.29,3.29,1301096.0,1.2755,1.2793,1.2716,1.2716,1301096.0
2016-01-15 15:20:00,3.3,3.3,3.29,3.29,282846.0,1.2755,1.2755,1.2716,1.2716,282846.0
2016-01-15 15:30:00,3.3,3.3,3.27,3.29,931377.0,1.2755,1.2755,1.2639,1.2716,931377.0
2016-01-15 15:40:00,3.29,3.29,3.26,3.28,1295509.0,1.2716,1.2716,1.26,1.2677,1295509.0
2016-01-15 15:50:00,3.28,3.28,3.26,3.26,1710502.0,1.2677,1.2677,1.26,1.26,1710502.0
2016-01-19 09:30:00,3.21,3.22,3.13,3.14,1369532.0,1.2407,1.2446,1.2098,1.2136,1369532.0
2016-01-19 09:40:00,3.14,3.14,3.01,3.04,1689547.0,1.2136,1.2136,1.1634,1.175,1689547.0
2016-01-19 09:50:00,3.04,3.08,3.04,3.08,871679.0,1.175,1.1904,1.175,1.1904,871679.0
2016-01-19 10:00:00,3.08,3.09,3.07,3.07,411941.0,1.1904,1.1943,1.1866,1.1866,411941.0
2016-01-19 10:10:00,3.08,3.08,3.07,3.07,259139.0,1.1904,1.1904,1.1866,1.1866,259139.0
2016-01-19 10:20:00,3.08,3.08,3.07,3.08,324769.0,1.1904,1.1904,1.1866,1.1904,324769.0
2016-01-19 10:30:00,3.08,3.1,3.05,3.06,829807.0,1.1904,1.1982,1.1788,1.1827,829807.0
2016-01-19 10:40:00,3.06,3.07,3.05,3.06,759993.0,1.1827,1.1866,1.1788,1.1827,759993.0
2016-01-19 10:50:00,3.06,3.07,3.05,3.06,789314.0,1.1827,1.1866,1.1788,1.1827,789314.0
2016-01-19 11:00:00,3.07,3.07,3.06,3.06,794794.0,1.1866,1.1866,1.1827,1.1827,794794.0
2016-01-19 11:10:00,3.06,3.07,3.06,3.06,116700.0,1.1827,1.1866,1.1827,1.1827,116700.0
2016-01-19 11:20:00,3.06,3.07,3.06,3.06,167006.0,1.1827,1.1866,1.1827,1.1827,167006.0
2016-01-19 11:30:00,3.06,3.08,3.06,3.08,486427.0,1.1827,1.1904,1.1827,1.1904,486427.0
2016-01-19 11:40:00,3.08,3.09,3.07,3.09,273103.0,1.1904,1.1943,1.1866,1.1943,273103.0
2016-01-19 11:50:00,3.09,3.09,3.07,3.07,329840.0,1.1943,1.1943,1.1866,1.1866,329840.0
2016-01-19 12:00:00,3.08,3.08,3.06,3.07,144305.0,1.1904,1.1904,1.1827,1.1866,144305.0
2016-01-19 12:10:00,3.06,3.07,3.06,3.06,154218.0,1.1827,1.1866,1.1827,1.1827,154218.0
2016-01-19 12:20:00,3.06,3.07,3.03,3.04,711916.0,1.1827,1.1866,1.1711,1.175,711916.0
2016-01-19 12:30:00,3.04,3.05,3.03,3.05,413211.0,1.175,1.1788,1.1711,1.1788,413211.0
2016-01-19 12:40:00,3.04,3.05,3.02,3.03,524887.0,1.175,1.1788,1.1672,1.1711,524887.0
2016-01-19 12:50:00,3.03,3.03,3.01,3.03,436239.0,1.1711,1.1711,1.1634,1.1711,436239.0
2016-01-19 13:00:00,3.03,3.04,3.02,3.04,178789.0,1.1711,1.175,1.1672,1.175,178789.0
2016-01-19 13:10:00,3.04,3.06,3.03,3.06,1906682.0,1.175,1.1827,1.1711,1.1827,1906682.0
2016-01-19 13:20:00,3.06,3.07,3.05,3.06,351251.0,1.1827,1.1866,1.1788,1.1827,351251.0
2016-01-19 13:30:00,3.06,3.06,3.05,3.06,253761.0,1.1827,1.1827,1.1788,1.1827,253761.0
2016-01-19 13:40:00,3.06,3.06,3.05,3.06,351872.0,1.1827,1.1827,1.1788,1.1827,351872.0
2016-01-19 13:50:00,3.06,3.06,3.04,3.04,323613.0,1.1827,1.1827,1.175,1.175,323613.0
2016-01-19 14:00:00,3.04,3.05,3.01,3.01,507343.0,1.175,1.1788,1.1634,1.1634,507343.0
2016-01-19 14:10:00,3.02,3.03,3.01,3.02,580801.0,1.1672,1.1711,1.1634,1.1672,580801.0
2016-01-19 14:20:00,3.02,3.03,3.01,3.03,216262.0,1.1672,1.1711,1.1634,1.1711,216262.0
2016-01-19 14:30:00,3.03,3.03,3.02,3.02,293290.0,1.1711,1.1711,1.1672,1.1672,293290.0
2016-01-19 14:40:00,3.02,3.03,3.02,3.03,287788.0,1.1672,1.1711,1.1672,1.1711,287788.0
2016-01-19 14:50:00,3.03,3.03,3.02,3.03,246148.0,1.1711,1.1711,1.1672,1.1711,246148.0
2016-01-19 15:00:00,3.03,3.03,3.02,3.03,534250.0,1.1711,1.1711,1.1672,1.1711,534250.0
2016-01-19 15:10:00,3.03,3.03,3.01,3.02,336232.0,1.1711,1.1711,1.1634,1.1672,336232.0
2016-01-19 15:20:00,3.02,3.03,3.01,3.02,988553.0,1.1672,1.1711,1.1634,1.1672,988553.0
2016-01-19 15:30:00,3.02,3.02,3.01,3.02,349369.0,1.1672,1.1672,1.1634,1.1672,349369.0
2016-01-19 15:40:00,3.02,3.03,3.01,3.02,1176691.0,1.1672,1.1711,1.1634,1.1672,1176691.0
2016-01-19 15:50:00,3.02,3.02,3.01,3.02,958925.0,1.1672,1.1672,1.1634,1.1672,958925.0
2016-01-20 09:30:00,2.88,2.9,2.85,2.88,3765344.0,1.1131,1.1209,1.1015,1.1131,3765344.0
2016-01-20 09:40:00,2.88,2.88,2.85,2.87,1284528.0,1.1131,1.1131,1.1015,1.1093,1284528.0
2016-01-20 09:50:00,2.87,2.87,2.83,2.86,1699870.0,1.1093,1.1093,1.0938,1.1054,1699870.0
2016-01-20 10:00:00,2.85,2.87,2.84,2.87,527471.0,1.1015,1.1093,1.0977,1.1093,527471.0
2016-01-20 10:10:00,2.87,2.87,2.83,2.83,884620.0,1.1093,1.1093,1.0938,1.0938,884620.0
2016-01-20 10:20:00,2.83,2.84,2.8,2.8,1000081.0,1.0938,1.0977,1.0822,1.0822,1000081.0
2016-01-20 10:30:00,2.81,2.81,2.77,2.77,988590.0,1.0861,1.0861,1.0706,1.0706,988590.0
2016-01-20 10:40:00,2.77,2.82,2.77,2.8,981192.0,1.0706,1.0899,1.0706,1.0822,981192.0
2016-01-20 10:50:00,2.81,2.82,2.78,2.79,638989.0,1.0861,1.0899,1.0745,1.0784,638989.0
2016-01-20 11:00:00,2.79,2.81,2.78,2.8,603057.0,1.0784,1.0861,1.0745,1.0822,603057.0
2016-01-20 11:10:00,2.8,2.81,2.79,2.8,1027628.0,1.0822,1.0861,1.0784,1.0822,1027628.0
2016-01-20 11:20:00,2.8,2.81,2.79,2.81,747357.0,1.0822,1.0861,1.0784,1.0861,747357.0
2016-01-20 11:30:00,2.8,2.82,2.8,2.81,598104.0,1.0822,1.0899,1.0822,1.0861,598104.0
2016-01-20 11:40:00,2.81,2.81,2.78,2.78,450613.0,1.0861,1.0861,1.0745,1.0745,450613.0
2016-01-20 11:50:00,2.78,2.79,2.76,2.77,569157.0,1.0745,1.0784,1.0668,1.0706,569157.0
2016-01-20 12:00:00,2.76,2.77,2.75,2.76,559816.0,1.0668,1.0706,1.0629,1.0668,559816.0
2016-01-20 12:10:00,2.76,2.77,2.75,2.76,1070770.0,1.0668,1.0706,1.0629,1.0668,1070770.0
2016-01-20 12:20:00,2.76,2.76,2.72,2.73,681871.0,1.0668,1.0668,1.0513,1.0552,681871.0
2016-01-20 12:30:00,2.73,2.74,2.71,2.73,904962.0,1.0552,1.059,1.0474,1.0552,904962.0
2016-01-20 12:40:00,2.74,2.74,2.72,2.72,394335.0,1.059,1.059,1.0513,1.0513,394335.0
2016-01-20 12:50:00,2.72,2.79,2.72,2.79,689151.0,1.0513,1.0784,1.0513,1.0784,689151.0
2016-01-20 13:00:00,2.79,2.8,2.77,2.77,662423.0,1.0784,1.0822,1.0706,1.0706,662423.0
2016-01-20 13:10:00,2.78,2.78,2.76,2.77,255231.0,1.0745,1.0745,1.0668,1.0706,255231.0
2016-01-20 13:20:00,2.77,2.79,2.77,2.79,384621.0,1.0706,1.0784,1.0706,1.0784,384621.0
2016-01-20 13:30:00,2.79,2.81,2.77,2.8,905889.0,1.0784,1.0861,1.0706,1.0822,905889.0
2016-01-20 13:40:00,2.79,2.83,2.79,2.83,1881193.0,1.0784,1.0938,1.0784,1.0938,1881193.0
2016-01-20 13:50:00,2.82,2.83,2.81,2.83,1060795.0,1.0899,1.0938,1.0861,1.0938,1060795.0
2016-01-20 14:00:00,2.83,2.84,2.81,2.83,1436112.0,1.0938,1.0977,1.0861,1.0938,1436112.0
2016-01-20 14:10:00,2.83,2.89,2.83,2.87,1366105.0,1.0938,1.117,1.0938,1.1093,1366105.0
2016-01-20 14:20:00,2.87,2.88,2.86,2.87,915532.0,1.1093,1.1131,1.1054,1.1093,915532.0
2016-01-20 14:30:00,2.87,2.87,2.84,2.85,566149.0,1.1093,1.1093,1.0977,1.1015,566149.0
2016-01-20 14:40:00,2.85,2.88,2.84,2.88,691502.0,1.1015,1.1131,1.0977,1.1131,691502.0
2016-01-20 14:50:00,2.88,2.89,2.87,2.88,611795.0,1.1131,1.117,1.1093,1.1131,611795.0
2016-01-20 15:00:00,2.89,2.92,2.87,2.92,1426783.0,1.117,1.1286,1.1093,1.1286,1426783.0
2016-01-20 15:10:00,2.92,2.96,2.91,2.95,1490958.0,1.1286,1.1441,1.1247,1.1402,1490958.0
2016-01-20 15:20:00,2.94,3.01,2.94,3.0,2838150.0,1.1363,1.1634,1.1363,1.1595,2838150.0
2016-01-20 15:30:00,3.0,3.01,2.96,2.98,1991012.0,1.1595,1.1634,1.1441,1.1518,1991012.0
2016-01-20 15:40:00,2.98,2.99,2.96,2.97,1378897.0,1.1518,1.1557,1.1441,1.1479,1378897.0
2016-01-20 15:50:00,2.97,2.97,2.92,2.93,2432190.0,1.1479,1.1479,1.1286,1.1325,2432190.0
2016-01-21 09:30:00,2.89,2.93,2.85,2.91,998703.0,1.117,1.1325,1.1015,1.1247,998703.0
2016-01-21 09:40:00,2.91,2.93,2.87,2.88,788381.0,1.1247,1.1325,1.1093,1.1131,788381.0
2016-01-21 09:50:00,2.88,2.94,2.88,2.93,412071.0,1.1131,1.1363,1.1131,1.1325,412071.0
2016-01-21 10:00:00,2.92,3.0,2.92,3.0,1249613.0,1.1286,1.1595,1.1286,1.1595,1249613.0
2016-01-21 10:10:00,2.99,3.01,2.96,2.96,828284.0,1.1557,1.1634,1.1441,1.1441,828284.0
2016-01-21 10:20:00,2.97,2.98,2.94,2.97,591880.0,1.1479,1.1518,1.1363,1.1479,591880.0
2016-01-21 10:30:00,2.98,2.98,2.95,2.98,508373.0,1.1518,1.1518,1.1402,1.1518,508373.0
2016-01-21 10:40:00,2.98,3.01,2.96,2.98,1072255.0,1.1518,1.1634,1.1441,1.1518,1072255.0
2016-01-21 10:50:00,2.97,3.01,2.97,3.0,352455.0,1.1479,1.1634,1.1479,1.1595,352455.0
2016-01-21 11:00:00,3.0,3.05,2.97,3.04,1476852.0,1.1595,1.1788,1.1479,1.175,1476852.0
2016-01-21 11:10:00,3.04,3.05,3.02,3.04,780079.0,1.175,1.1788,1.1672,1.175,780079.0
2016-01-21 11:20:00,3.05,3.05,2.98,3.01,496833.0,1.1788,1.1788,1.1518,1.1634,496833.0
2016-01-21 11:30:00,3.01,3.04,3.0,3.03,799829.0,1.1634,1.175,1.1595,1.1711,799829.0
2016-01-21 11:40:00,3.03,3.04,3.01,3.04,481613.0,1.1711,1.175,1.1634,1.175,481613.0
2016-01-21 11:50:00,3.03,3.06,3.02,3.04,805749.0,1.1711,1.1827,1.1672,1.175,805749.0
2016-01-21 12:00:00,3.04,3.1,3.04,3.06,981895.0,1.175,1.1982,1.175,1.1827,981895.0
2016-01-21 12:10:00,3.07,3.07,3.04,3.07,352127.0,1.1866,1.1866,1.175,1.1866,352127.0
2016-01-21 12:20:00,3.07,3.07,3.04,3.06,229944.0,1.1866,1.1866,1.175,1.1827,229944.0
2016-01-21 12:30:00,3.06,3.06,3.04,3.05,307045.0,1.1827,1.1827,1.175,1.1788,307045.0
2016-01-21 12:40:00,3.05,3.05,3.0,3.03,1229668.0,1.1788,1.1788,1.1595,1.1711,1229668.0
2016-01-21 12:50:00,3.02,3.03,3.01,3.02,442047.0,1.1672,1.1711,1.1634,1.1672,442047.0
2016-01-21 13:00:00,3.01,3.05,3.01,3.05,219924.0,1.1634,1.1788,1.1634,1.1788,219924.0
2016-01-21 13:10:00,3.04,3.06,3.02,3.03,338613.0,1.175,1.1827,1.1672,1.1711,338613.0
2016-01-21 13:20:00,3.03,3.03,3.0,3.01,355401.0,1.1711,1.1711,1.1595,1.1634,355401.0
2016-01-21 13:30:00,3.01,3.01,2.97,3.0,850250.0,1.1634,1.1634,1.1479,1.1595,850250.0
2016-01-21 13:40:00,3.0,3.01,2.99,3.01,209816.0,1.1595,1.1634,1.1557,1.1634,209816.0
2016-01-21 13:50:00,3.0,3.02,2.99,3.0,623884.0,1.1595,1.1672,1.1557,1.1595,623884.0
2016-01-21 14:00:00,3.01,3.01,2.99,3.0,288773.0,1.1634,1.1634,1.1557,1.1595,288773.0
2016-01-21 14:10:00,3.0,3.0,2.97,3.0,611283.0,1.1595,1.1595,1.1479,1.1595,611283.0
2016-01-21 14:20:00,3.0,3.01,2.98,3.0,438499.0,1.1595,1.1634,1.1518,1.1595,438499.0
2016-01-21 14:30:00,3.0,3.02,3.0,3.02,471738.0,1.1595,1.1672,1.1595,1.1672,471738.0
2016-01-21 14:40:00,3.02,3.03,2.98,2.99,1083894.0,1.1672,1.1711,1.1518,1.1557,1083894.0
2016-01-21 14:50:00,2.99,3.03,2.99,3.01,497752.0,1.1557,1.1711,1.1557,1.1634,497752.0
2016-01-21 15:00:00,3.01,3.02,2.99,3.0,310367.0,1.1634,1.1672,1.1557,1.1595,310367.0
2016-01-21 15:10:00,3.0,3.02,2.99,3.01,289414.0,1.1595,1.1672,1.1557,1.1634,289414.0
2016-01-21 15:20:00,3.01,3.01,2.99,2.99,142352.0,1.1634,1.1634,1.1557,1.1557,142352.0
2016-01-21 15:30:00,2.99,3.01,2.99,3.0,231767.0,1.1557,1.1634,1.1557,1.1595,231767.0
2016-01-21 15:40:00,2.99,3.01,2.99,3.0,505871.0,1.1557,1.1634,1.1557,1.1595,505871.0
2016-01-21 15:50:00,2.99,3.0,2.96,2.97,1922051.0,1.1557,1.1595,1.1441,1.1479,1922051.0
2016-01-22 09:30:00,3.18,3.25,3.17,3.19,2632537.0,1.2291,1.2561,1.2252,1.233,2632537.0
2016-01-22 09:40:00,3.18,3.19,3.12,3.13,1362381.0,1.2291,1.233,1.2059,1.2098,1362381.0
2016-01-22 09:50:00,3.13,3.2,3.13,3.19,785794.0,1.2098,1.2368,1.2098,1.233,785794.0
2016-01-22 10:00:00,3.18,3.22,3.18,3.21,1855432.0,1.2291,1.2446,1.2291,1.2407,1855432.0
2016-01-22 10:10:00,3.21,3.23,3.2,3.21,984583.0,1.2407,1.2484,1.2368,1.2407,984583.0
2016-01-22 10:20:00,3.21,3.22,3.18,3.21,1483131.0,1.2407,1.2446,1.2291,1.2407,1483131.0
2016-01-22 10:30:00,3.21,3.22,3.15,3.18,1992860.0,1.2407,1.2446,1.2175,1.2291,1992860.0
2016-01-22 10:40:00,3.19,3.21,3.17,3.18,1048234.0,1.233,1.2407,1.2252,1.2291,1048234.0
2016-01-22 10:50:00,3.18,3.19,3.14,3.17,1278088.0,1.2291,1.233,1.2136,1.2252,1278088.0
2016-01-22 11:00:00,3.17,3.17,3.13,3.13,342250.0,1.2252,1.2252,1.2098,1.2098,342250.0
2016-01-22 11:10:00,3.13,3.14,3.09,3.12,915322.0,1.2098,1.2136,1.1943,1.2059,915322.0
2016-01-22 11:20:00,3.12,3.14,3.11,3.13,460569.0,1.2059,1.2136,1.202,1.2098,460569.0
2016-01-22 11:30:00,3.13,3.14,3.12,3.13,318975.0,1.2098,1.2136,1.2059,1.2098,318975.0
2016-01-22 11:40:00,3.13,3.14,3.11,3.13,489552.0,1.2098,1.2136,1.202,1.2098,489552.0
2016-01-22 11:50:00,3.12,3.14,3.09,3.1,652045.0,1.2059,1.2136,1.1943,1.1982,652045.0
2016-01-22 12:00:00,3.1,3.11,3.08,3.1,274501.0,1.1982,1.202,1.1904,1.1982,274501.0
2016-01-22 12:10:00,3.1,3.11,3.09,3.1,276226.0,1.1982,1.202,1.1943,1.1982,276226.0
2016-01-22 12:20:00,3.1,3.13,3.1,3.11,380164.0,1.1982,1.2098,1.1982,1.202,380164.0
2016-01-22 12:30:00,3.11,3.16,3.11,3.15,368893.0,1.202,1.2214,1.202,1.2175,368893.0
2016-01-22 12:40:00,3.15,3.16,3.12,3.13,218691.0,1.2175,1.2214,1.2059,1.2098,218691.0
2016-01-22 12:50:00,3.13,3.13,3.12,3.12,130268.0,1.2098,1.2098,1.2059,1.2059,130268.0
2016-01-22 13:00:00,3.12,3.13,3.1,3.1,183590.0,1.2059,1.2098,1.1982,1.1982,183590.0
2016-01-22 13:10:00,3.1,3.13,3.1,3.12,329090.0,1.1982,1.2098,1.1982,1.2059,329090.0
2016-01-22 13:20:00,3.13,3.15,3.12,3.13,147457.0,1.2098,1.2175,1.2059,1.2098,147457.0
2016-01-22 13:30:00,3.14,3.14,3.11,3.11,211251.0,1.2136,1.2136,1.202,1.202,211251.0
2016-01-22 13:40:00,3.11,3.12,3.08,3.1,816987.0,1.202,1.2059,1.1904,1.1982,816987.0
2016-01-22 13:50:00,3.1,3.11,3.09,3.11,404017.0,1.1982,1.202,1.1943,1.202,404017.0
2016-01-22 14:00:00,3.11,3.12,3.09,3.09,318534.0,1.202,1.2059,1.1943,1.1943,318534.0
2016-01-22 14:10:00,3.09,3.11,3.09,3.09,352005.0,1.1943,1.202,1.1943,1.1943,352005.0
2016-01-22 14:20:00,3.09,3.1,3.05,3.05,470497.0,1.1943,1.1982,1.1788,1.1788,470497.0
2016-01-22 14:30:00,3.05,3.06,3.02,3.02,988668.0,1.1788,1.1827,1.1672,1.1672,988668.0
2016-01-22 14:40:00,3.03,3.03,3.01,3.02,378684.0,1.1711,1.1711,1.1634,1.1672,378684.0
2016-01-22 14:50:00,3.01,3.02,3.0,3.02,373823.0,1.1634,1.1672,1.1595,1.1672,373823.0
2016-01-22 15:00:00,3.02,3.03,3.01,3.01,231793.0,1.1672,1.1711,1.1634,1.1634,231793.0
2016-01-22 15:10:00,3.01,3.02,2.98,3.0,850478.0,1.1634,1.1672,1.1518,1.1595,850478.0
2016-01-22 15:20:00,3.0,3.02,2.98,2.99,1049556.0,1.1595,1.1672,1.1518,1.1557,1049556.0
2016-01-22 15:30:00,2.99,3.02,2.98,3.01,1433800.0,1.1557,1.1672,1.1518,1.1634,1433800.0
2016-01-22 15:40:00,3.01,3.03,3.01,3.03,658030.0,1.1634,1.1711,1.1634,1.1711,658030.0
2016-01-22 15:50:00,3.02,3.03,3.02,3.02,626609.0,1.1672,1.1711,1.1672,1.1672,626609.0
2016-01-25 09:30:00,2.97,3.01,2.95,2.99,1082635.0,1.1479,1.1634,1.1402,1.1557,1082635.0
2016-01-25 09:40:00,2.99,2.99,2.94,2.94,712814.0,1.1557,1.1557,1.1363,1.1363,712814.0
2016-01-25 09:50:00,2.95,3.0,2.94,2.97,942492.0,1.1402,1.1595,1.1363,1.1479,942492.0
2016-01-25 10:00:00,2.98,3.04,2.97,3.02,640775.0,1.1518,1.175,1.1479,1.1672,640775.0
2016-01-25 10:10:00,3.01,3.01,2.97,2.99,683837.0,1.1634,1.1634,1.1479,1.1557,683837.0
2016-01-25 10:20:00,2.99,2.99,2.95,2.96,429922.0,1.1557,1.1557,1.1402,1.1441,429922.0
2016-01-25 10:30:00,2.96,2.98,2.95,2.97,173399.0,1.1441,1.1518,1.1402,1.1479,173399.0
2016-01-25 10:40:00,2.96,2.98,2.95,2.98,386482.0,1.1441,1.1518,1.1402,1.1518,386482.0
2016-01-25 10:50:00,2.98,2.99,2.95,2.96,284464.0,1.1518,1.1557,1.1402,1.1441,284464.0
2016-01-25 11:00:00,2.97,2.98,2.94,2.94,935189.0,1.1479,1.1518,1.1363,1.1363,935189.0
2016-01-25 11:10:00,2.94,2.96,2.93,2.95,285956.0,1.1363,1.1441,1.1325,1.1402,285956.0
2016-01-25 11:20:00,2.95,2.98,2.94,2.96,432899.0,1.1402,1.1518,1.1363,1.1441,432899.0
2016-01-25 11:30:00,2.97,2.97,2.96,2.97,97238.0,1.1479,1.1479,1.1441,1.1479,97238.0
2016-01-25 11:40:00,2.97,2.97,2.94,2.96,263138.0,1.1479,1.1479,1.1363,1.1441,263138.0
2016-01-25 11:50:00,2.97,2.98,2.97,2.97,106001.0,1.1479,1.1518,1.1479,1.1479,106001.0
2016-01-25 12:00:00,2.97,2.98,2.96,2.96,84952.0,1.1479,1.1518,1.1441,1.1441,84952.0
2016-01-25 12:10:00,2.97,2.97,2.96,2.97,57288.0,1.1479,1.1479,1.1441,1.1479,57288.0
2016-01-25 12:20:00,2.98,2.98,2.96,2.98,265472.0,1.1518,1.1518,1.1441,1.1518,265472.0
2016-01-25 12:30:00,2.97,2.98,2.97,2.98,23832.0,1.1479,1.1518,1.1479,1.1518,23832.0
2016-01-25 12:40:00,2.98,2.98,2.96,2.97,313971.0,1.1518,1.1518,1.1441,1.1479,313971.0
2016-01-25 12:50:00,2.97,2.97,2.96,2.97,28234.0,1.1479,1.1479,1.1441,1.1479,28234.0
2016-01-25 13:00:00,2.97,2.98,2.96,2.97,151923.0,1.1479,1.1518,1.1441,1.1479,151923.0
2016-01-25 13:10:00,2.98,3.0,2.97,2.98,611716.0,1.1518,1.1595,1.1479,1.1518,611716.0
2016-01-25 13:20:00,2.99,3.0,2.98,3.0,239047.0,1.1557,1.1595,1.1518,1.1595,239047.0
2016-01-25 13:30:00,3.0,3.02,2.99,3.02,333535.0,1.1595,1.1672,1.1557,1.1672,333535.0
2016-01-25 13:40:00,3.02,3.04,3.0,3.01,545684.0,1.1672,1.175,1.1595,1.1634,545684.0
2016-01-25 13:50:00,3.01,3.01,2.99,3.0,234222.0,1.1634,1.1634,1.1557,1.1595,234222.0
2016-01-25 14:00:00,3.0,3.0,2.98,2.98,142835.0,1.1595,1.1595,1.1518,1.1518,142835.0
2016-01-25 14:10:00,2.99,3.0,2.98,2.99,231094.0,1.1557,1.1595,1.1518,1.1557,231094.0
2016-01-25 14:20:00,3.0,3.0,2.98,2.98,145489.0,1.1595,1.1595,1.1518,1.1518,145489.0
2016-01-25 14:30:00,2.99,2.99,2.98,2.98,96551.0,1.1557,1.1557,1.1518,1.1518,96551.0
2016-01-25 14:40:00,2.98,2.99,2.97,2.97,260166.0,1.1518,1.1557,1.1479,1.1479,260166.0
2016-01-25 14:50:00,2.97,2.98,2.97,2.98,137700.0,1.1479,1.1518,1.1479,1.1518,137700.0
2016-01-25 15:00:00,2.98,2.99,2.98,2.99,190075.0,1.1518,1.1557,1.1518,1.1557,190075.0
2016-01-25 15:10:00,2.98,2.99,2.97,2.97,162690.0,1.1518,1.1557,1.1479,1.1479,162690.0
2016-01-25 15:20:00,2.97,2.98,2.97,2.98,139945.0,1.1479,1.1518,1.1479,1.1518,139945.0
2016-01-25 15:30:00,2.98,2.98,2.95,2.96,800574.0,1.1518,1.1518,1.1402,1.1441,800574.0
2016-01-25 15:40:00,2.95,2.96,2.94,2.94,892767.0,1.1402,1.1441,1.1363,1.1363,892767.0
2016-01-25 15:50:00,2.94,2.95,2.92,2.93,1138145.0,1.1363,1.1402,1.1286,1.1325,1138145.0
2016-01-26 09:30:00,2.95,2.97,2.92,2.92,1313202.0,1.1402,1.1479,1.1286,1.1286,1313202.0
2016-01-26 09:40:00,2.92,2.93,2.86,2.86,1065889.0,1.1286,1.1325,1.1054,1.1054,1065889.0
2016-01-26 09:50:00,2.87,2.89,2.86,2.87,307905.0,1.1093,1.117,1.1054,1.1093,307905.0
2016-01-26 10:00:00,2.86,2.89,2.86,2.88,517445.0,1.1054,1.117,1.1054,1.1131,517445.0
2016-01-26 10:10:00,2.88,2.91,2.87,2.9,906489.0,1.1131,1.1247,1.1093,1.1209,906489.0
2016-01-26 10:20:00,2.91,2.91,2.89,2.89,648783.0,1.1247,1.1247,1.117,1.117,648783.0
2016-01-26 10:30:00,2.9,2.9,2.88,2.89,770996.0,1.1209,1.1209,1.1131,1.117,770996.0
2016-01-26 10:40:00,2.9,2.91,2.85,2.85,644596.0,1.1209,1.1247,1.1015,1.1015,644596.0
2016-01-26 10:50:00,2.85,2.86,2.84,2.85,576815.0,1.1015,1.1054,1.0977,1.1015,576815.0
2016-01-26 11:00:00,2.85,2.89,2.85,2.87,392998.0,1.1015,1.117,1.1015,1.1093,392998.0
2016-01-26 11:10:00,2.87,2.88,2.85,2.87,510371.0,1.1093,1.1131,1.1015,1.1093,510371.0
2016-01-26 11:20:00,2.87,2.89,2.87,2.88,623849.0,1.1093,1.117,1.1093,1.1131,623849.0
2016-01-26 11:30:00,2.88,2.88,2.85,2.86,202514.0,1.1131,1.1131,1.1015,1.1054,202514.0
2016-01-26 11:40:00,2.86,2.87,2.86,2.86,123289.0,1.1054,1.1093,1.1054,1.1054,123289.0
2016-01-26 11:50:00,2.87,2.87,2.86,2.87,243672.0,1.1093,1.1093,1.1054,1.1093,243672.0
2016-01-26 12:00:00,2.87,2.88,2.86,2.86,509617.0,1.1093,1.1131,1.1054,1.1054,509617.0
2016-01-26 12:10:00,2.86,2.9,2.86,2.89,482858.0,1.1054,1.1209,1.1054,1.117,482858.0
2016-01-26 12:20:00,2.89,2.9,2.89,2.89,655162.0,1.117,1.1209,1.117,1.117,655162.0
2016-01-26 12:30:00,2.9,2.9,2.89,2.89,548955.0,1.1209,1.1209,1.117,1.117,548955.0
2016-01-26 12:40:00,2.9,2.94,2.89,2.92,1419446.0,1.1209,1.1363,1.117,1.1286,1419446.0
2016-01-26 12:50:00,2.92,2.93,2.9,2.92,1234013.0,1.1286,1.1325,1.1209,1.1286,1234013.0
2016-01-26 13:00:00,2.92,2.92,2.91,2.92,239926.0,1.1286,1.1286,1.1247,1.1286,239926.0
2016-01-26 13:10:00,2.91,2.94,2.91,2.94,521055.0,1.1247,1.1363,1.1247,1.1363,521055.0
2016-01-26 13:20:00,2.94,2.94,2.92,2.93,371441.0,1.1363,1.1363,1.1286,1.1325,371441.0
2016-01-26 13:30:00,2.93,2.93,2.91,2.93,828811.0,1.1325,1.1325,1.1247,1.1325,828811.0
2016-01-26 13:40:00,2.93,2.93,2.92,2.92,202869.0,1.1325,1.1325,1.1286,1.1286,202869.0
2016-01-26 13:50:00,2.92,2.93,2.91,2.92,349743.0,1.1286,1.1325,1.1247,1.1286,349743.0
2016-01-26 14:00:00,2.91,2.92,2.91,2.92,290940.0,1.1247,1.1286,1.1247,1.1286,290940.0
2016-01-26 14:10:00,2.92,2.93,2.91,2.92,332031.0,1.1286,1.1325,1.1247,1.1286,332031.0
2016-01-26 14:20:00,2.92,2.93,2.91,2.91,872487.0,1.1286,1.1325,1.1247,1.1247,872487.0
2016-01-26 14:30:00,2.91,2.93,2.91,2.92,491084.0,1.1247,1.1325,1.1247,1.1286,491084.0
2016-01-26 14:40:00,2.92,2.92,2.91,2.92,174291.0,1.1286,1.1286,1.1247,1.1286,174291.0
2016-01-26 14:50:00,2.92,2.92,2.91,2.91,338652.0,1.1286,1.1286,1.1247,1.1247,338652.0
2016-01-26 15:00:00,2.91,2.92,2.89,2.9,491483.0,1.1247,1.1286,1.117,1.1209,491483.0
2016-01-26 15:10:00,2.91,2.93,2.9,2.93,356275.0,1.1247,1.1325,1.1209,1.1325,356275.0
2016-01-26 15:20:00,2.92,2.93,2.91,2.92,261474.0,1.1286,1.1325,1.1247,1.1286,261474.0
2016-01-26 15:30:00,2.92,2.92,2.91,2.92,208178.0,1.1286,1.1286,1.1247,1.1286,208178.0
2016-01-26 15:40:00,2.92,2.94,2.91,2.92,828301.0,1.1286,1.1363,1.1247,1.1286,828301.0
2016-01-26 15:50:00,2.92,2.93,2.91,2.92,1183813.0,1.1286,1.1325,1.1247,1.1286,1183813.0
2016-01-27 09:30:00,2.93,2.95,2.92,2.95,638490.0,1.1325,1.1402,1.1286,1.1402,638490.0
2016-01-27 09:40:00,2.95,3.01,2.94,3.01,1935685.0,1.1402,1.1634,1.1363,1.1634,1935685.0
2016-01-27 09:50:00,3.01,3.04,3.0,3.01,2119989.0,1.1634,1.175,1.1595,1.1634,2119989.0
2016-01-27 10:00:00,3.0,3.01,2.96,2.98,716910.0,1.1595,1.1634,1.1441,1.1518,716910.0
2016-01-27 10:10:00,2.99,3.01,2.98,3.0,1207181.0,1.1557,1.1634,1.1518,1.1595,1207181.0
2016-01-27 10:20:00,3.0,3.03,3.0,3.03,1909350.0,1.1595,1.1711,1.1595,1.1711,1909350.0
2016-01-27 10:30:00,3.03,3.07,3.02,3.06,2672646.0,1.1711,1.1866,1.1672,1.1827,2672646.0
2016-01-27 10:40:00,3.06,3.13,3.06,3.13,2358405.0,1.1827,1.2098,1.1827,1.2098,2358405.0
2016-01-27 10:50:00,3.12,3.13,3.08,3.09,1380909.0,1.2059,1.2098,1.1904,1.1943,1380909.0
2016-01-27 11:00:00,3.09,3.1,3.07,3.07,777024.0,1.1943,1.1982,1.1866,1.1866,777024.0
2016-01-27 11:10:00,3.07,3.09,3.05,3.08,635378.0,1.1866,1.1943,1.1788,1.1904,635378.0
2016-01-27 11:20:00,3.08,3.1,3.07,3.1,1213083.0,1.1904,1.1982,1.1866,1.1982,1213083.0
2016-01-27 11:30:00,3.1,3.15,3.09,3.14,1409872.0,1.1982,1.2175,1.1943,1.2136,1409872.0
2016-01-27 11:40:00,3.14,3.17,3.13,3.16,1971912.0,1.2136,1.2252,1.2098,1.2214,1971912.0
2016-01-27 11:50:00,3.16,3.18,3.15,3.17,936529.0,1.2214,1.2291,1.2175,1.2252,936529.0
2016-01-27 12:00:00,3.17,3.17,3.15,3.15,413555.0,1.2252,1.2252,1.2175,1.2175,413555.0
2016-01-27 12:10:00,3.15,3.22,3.15,3.21,1878753.0,1.2175,1.2446,1.2175,1.2407,1878753.0
2016-01-27 12:20:00,3.21,3.23,3.19,3.2,1241887.0,1.2407,1.2484,1.233,1.2368,1241887.0
2016-01-27 12:30:00,3.2,3.2,3.16,3.19,298294.0,1.2368,1.2368,1.2214,1.233,298294.0
2016-01-27 12:40:00,3.18,3.21,3.18,3.21,776980.0,1.2291,1.2407,1.2291,1.2407,776980.0
2016-01-27 12:50:00,3.21,3.22,3.2,3.2,1356321.0,1.2407,1.2446,1.2368,1.2368,1356321.0
2016-01-27 13:00:00,3.2,3.22,3.19,3.2,857918.0,1.2368,1.2446,1.233,1.2368,857918.0
2016-01-27 13:10:00,3.19,3.23,3.19,3.23,751787.0,1.233,1.2484,1.233,1.2484,751787.0
2016-01-27 13:20:00,3.23,3.24,3.2,3.21,988146.0,1.2484,1.2523,1.2368,1.2407,988146.0
2016-01-27 13:30:00,3.21,3.31,3.21,3.26,1460193.0,1.2407,1.2793,1.2407,1.26,1460193.0
2016-01-27 13:40:00,3.27,3.27,3.2,3.23,558444.0,1.2639,1.2639,1.2368,1.2484,558444.0
2016-01-27 13:50:00,3.23,3.24,3.21,3.24,356253.0,1.2484,1.2523,1.2407,1.2523,356253.0
2016-01-27 14:00:00,3.24,3.26,3.18,3.18,749401.0,1.2523,1.26,1.2291,1.2291,749401.0
2016-01-27 14:10:00,3.19,3.2,3.15,3.19,970951.0,1.233,1.2368,1.2175,1.233,970951.0
2016-01-27 14:20:00,3.19,3.23,3.18,3.22,583449.0,1.233,1.2484,1.2291,1.2446,583449.0
2016-01-27 14:30:00,3.22,3.23,3.18,3.19,582230.0,1.2446,1.2484,1.2291,1.233,582230.0
2016-01-27 14:40:00,3.18,3.22,3.17,3.2,644470.0,1.2291,1.2446,1.2252,1.2368,644470.0
2016-01-27 14:50:00,3.2,3.21,3.16,3.16,732839.0,1.2368,1.2407,1.2214,1.2214,732839.0
2016-01-27 15:00:00,3.17,3.17,3.14,3.16,480991.0,1.2252,1.2252,1.2136,1.2214,480991.0
2016-01-27 15:10:00,3.15,3.16,3.11,3.12,572328.0,1.2175,1.2214,1.202,1.2059,572328.0
2016-01-27 15:20:00,3.12,3.18,3.12,3.17,583848.0,1.2059,1.2291,1.2059,1.2252,583848.0
2016-01-27 15:30:00,3.17,3.18,3.16,3.17,787101.0,1.2252,1.2291,1.2214,1.2252,787101.0
2016-01-27 15:40:00,3.17,3.17,3.14,3.15,988039.0,1.2252,1.2252,1.2136,1.2175,988039.0
2016-01-27 15:50:00,3.15,3.16,3.13,3.13,891571.0,1.2175,1.2214,1.2098,1.2098,891571.0
2016-01-28 09:30:00,3.49,3.5,3.27,3.27,2741640.0,1.3489,1.3528,1.2639,1.2639,2741640.0
2016-01-28 09:40:00,3.28,3.31,3.21,3.29,2563541.0,1.2677,1.2793,1.2407,1.2716,2563541.0
2016-01-28 09:50:00,3.29,3.36,3.28,3.3,1762456.0,1.2716,1.2987,1.2677,1.2755,1762456.0
2016-01-28 10:00:00,3.3,3.31,3.23,3.24,1568046.0,1.2755,1.2793,1.2484,1.2523,1568046.0
2016-01-28 10:10:00,3.24,3.29,3.22,3.22,1769483.0,1.2523,1.2716,1.2446,1.2446,1769483.0
2016-01-28 10:20:00,3.22,3.24,3.14,3.16,2258384.0,1.2446,1.2523,1.2136,1.2214,2258384.0
2016-01-28 10:30:00,3.15,3.22,3.14,3.22,1063154.0,1.2175,1.2446,1.2136,1.2446,1063154.0
2016-01-28 10:40:00,3.22,3.25,3.2,3.21,991136.0,1.2446,1.2561,1.2368,1.2407,991136.0
2016-01-28 10:50:00,3.21,3.22,3.17,3.2,687265.0,1.2407,1.2446,1.2252,1.2368,687265.0
2016-01-28 11:00:00,3.21,3.26,3.2,3.23,945668.0,1.2407,1.26,1.2368,1.2484,945668.0
2016-01-28 11:10:00,3.22,3.25,3.18,3.2,1340338.0,1.2446,1.2561,1.2291,1.2368,1340338.0
2016-01-28 11:20:00,3.2,3.22,3.18,3.2,1002279.0,1.2368,1.2446,1.2291,1.2368,1002279.0
2016-01-28 11:30:00,3.19,3.2,3.16,3.17,533186.0,1.233,1.2368,1.2214,1.2252,533186.0
2016-01-28 11:40:00,3.18,3.18,3.13,3.13,971669.0,1.2291,1.2291,1.2098,1.2098,971669.0
2016-01-28 11:50:00,3.13,3.14,3.05,3.06,1504173.0,1.2098,1.2136,1.1788,1.1827,1504173.0
2016-01-28 12:00:00,3.06,3.1,3.06,3.08,798830.0,1.1827,1.1982,1.1827,1.1904,798830.0
2016-01-28 12:10:00,3.07,3.1,3.06,3.08,1094609.0,1.1866,1.1982,1.1827,1.1904,1094609.0
2016-01-28 12:20:00,3.08,3.16,3.08,3.15,951976.0,1.1904,1.2214,1.1904,1.2175,951976.0
2016-01-28 12:30:00,3.15,3.17,3.14,3.14,511064.0,1.2175,1.2252,1.2136,1.2136,511064.0
2016-01-28 12:40:00,3.15,3.15,3.13,3.14,254202.0,1.2175,1.2175,1.2098,1.2136,254202.0
2016-01-28 12:50:00,3.13,3.15,3.13,3.14,412544.0,1.2098,1.2175,1.2098,1.2136,412544.0
2016-01-28 13:00:00,3.14,3.15,3.12,3.12,502297.0,1.2136,1.2175,1.2059,1.2059,502297.0
2016-01-28 13:10:00,3.12,3.14,3.12,3.13,1166890.0,1.2059,1.2136,1.2059,1.2098,1166890.0
2016-01-28 13:20:00,3.13,3.14,3.11,3.14,361883.0,1.2098,1.2136,1.202,1.2136,361883.0
2016-01-28 13:30:00,3.14,3.14,3.12,3.12,281701.0,1.2136,1.2136,1.2059,1.2059,281701.0
2016-01-28 13:40:00,3.12,3.16,3.12,3.16,922471.0,1.2059,1.2214,1.2059,1.2214,922471.0
2016-01-28 13:50:00,3.16,3.17,3.14,3.15,868939.0,1.2214,1.2252,1.2136,1.2175,868939.0
2016-01-28 14:00:00,3.16,3.19,3.15,3.17,706069.0,1.2214,1.233,1.2175,1.2252,706069.0
2016-01-28 14:10:00,3.17,3.2,3.15,3.16,841522.0,1.2252,1.2368,1.2175,1.2214,841522.0
2016-01-28 14:20:00,3.15,3.16,3.13,3.15,264068.0,1.2175,1.2214,1.2098,1.2175,264068.0
2016-01-28 14:30:00,3.15,3.2,3.14,3.18,672283.0,1.2175,1.2368,1.2136,1.2291,672283.0
2016-01-28 14:40:00,3.19,3.19,3.16,3.16,496219.0,1.233,1.233,1.2214,1.2214,496219.0
2016-01-28 14:50:00,3.16,3.19,3.15,3.18,522835.0,1.2214,1.233,1.2175,1.2291,522835.0
2016-01-28 15:00:00,3.18,3.19,3.17,3.17,869239.0,1.2291,1.233,1.2252,1.2252,869239.0
2016-01-28 15:10:00,3.17,3.21,3.17,3.2,1128409.0,1.2252,1.2407,1.2252,1.2368,1128409.0
2016-01-28 15:20:00,3.2,3.21,3.17,3.18,637391.0,1.2368,1.2407,1.2252,1.2291,637391.0
2016-01-28 15:30:00,3.18,3.21,3.17,3.2,840265.0,1.2291,1.2407,1.2252,1.2368,840265.0
2016-01-28 15:40:00,3.2,3.22,3.18,3.18,2413376.0,1.2368,1.2446,1.2291,1.2291,2413376.0
2016-01-28 15:50:00,3.18,3.21,3.18,3.2,1835942.0,1.2291,1.2407,1.2291,1.2368,1835942.0
2016-01-29 09:30:00,3.34,3.38,3.29,3.33,2334283.0,1.2909,1.3064,1.2716,1.2871,2334283.0
2016-01-29 09:40:00,3.33,3.34,3.3,3.33,1113856.0,1.2871,1.2909,1.2755,1.2871,1113856.0
2016-01-29 09:50:00,3.33,3.35,3.33,3.33,749463.0,1.2871,1.2948,1.2871,1.2871,749463.0
2016-01-29 10:00:00,3.33,3.4,3.32,3.39,1768132.0,1.2871,1.3141,1.2832,1.3103,1768132.0
2016-01-29 10:10:00,3.39,3.4,3.37,3.38,1206857.0,1.3103,1.3141,1.3025,1.3064,1206857.0
2016-01-29 10:20:00,3.38,3.39,3.3,3.33,860150.0,1.3064,1.3103,1.2755,1.2871,860150.0
2016-01-29 10:30:00,3.33,3.39,3.31,3.39,2037330.0,1.2871,1.3103,1.2793,1.3103,2037330.0
2016-01-29 10:40:00,3.38,3.4,3.37,3.38,769582.0,1.3064,1.3141,1.3025,1.3064,769582.0
2016-01-29 10:50:00,3.39,3.4,3.37,3.39,1173869.0,1.3103,1.3141,1.3025,1.3103,1173869.0
2016-01-29 11:00:00,3.39,3.4,3.38,3.4,587455.0,1.3103,1.3141,1.3064,1.3141,587455.0
2016-01-29 11:10:00,3.4,3.41,3.33,3.33,1215240.0,1.3141,1.318,1.2871,1.2871,1215240.0
2016-01-29 11:20:00,3.33,3.36,3.32,3.35,568197.0,1.2871,1.2987,1.2832,1.2948,568197.0
2016-01-29 11:30:00,3.35,3.35,3.28,3.29,890310.0,1.2948,1.2948,1.2677,1.2716,890310.0
2016-01-29 11:40:00,3.29,3.29,3.25,3.28,792667.0,1.2716,1.2716,1.2561,1.2677,792667.0
2016-01-29 11:50:00,3.28,3.36,3.27,3.35,1100937.0,1.2677,1.2987,1.2639,1.2948,1100937.0
2016-01-29 12:00:00,3.35,3.38,3.32,3.38,687954.0,1.2948,1.3064,1.2832,1.3064,687954.0
2016-01-29 12:10:00,3.37,3.39,3.36,3.37,333202.0,1.3025,1.3103,1.2987,1.3025,333202.0
2016-01-29 12:20:00,3.38,3.4,3.37,3.4,1130839.0,1.3064,1.3141,1.3025,1.3141,1130839.0
2016-01-29 12:30:00,3.4,3.4,3.37,3.39,669247.0,1.3141,1.3141,1.3025,1.3103,669247.0
2016-01-29 12:40:00,3.39,3.4,3.38,3.4,560378.0,1.3103,1.3141,1.3064,1.3141,560378.0
2016-01-29 12:50:00,3.39,3.42,3.39,3.42,675914.0,1.3103,1.3219,1.3103,1.3219,675914.0
2016-01-29 13:00:00,3.42,3.42,3.38,3.38,651491.0,1.3219,1.3219,1.3064,1.3064,651491.0
2016-01-29 13:10:00,3.39,3.41,3.38,3.41,491143.0,1.3103,1.318,1.3064,1.318,491143.0
2016-01-29 13:20:00,3.4,3.42,3.39,3.4,523456.0,1.3141,1.3219,1.3103,1.3141,523456.0
2016-01-29 13:30:00,3.4,3.41,3.38,3.39,485680.0,1.3141,1.318,1.3064,1.3103,485680.0
2016-01-29 13:40:00,3.4,3.42,3.39,3.39,508654.0,1.3141,1.3219,1.3103,1.3103,508654.0
2016-01-29 13:50:00,3.39,3.4,3.36,3.38,346720.0,1.3103,1.3141,1.2987,1.3064,346720.0
2016-01-29 14:00:00,3.38,3.38,3.36,3.37,209803.0,1.3064,1.3064,1.2987,1.3025,209803.0
2016-01-29 14:10:00,3.37,3.4,3.37,3.4,269779.0,1.3025,1.3141,1.3025,1.3141,269779.0
2016-01-29 14:20:00,3.4,3.4,3.39,3.4,650692.0,1.3141,1.3141,1.3103,1.3141,650692.0
2016-01-29 14:30:00,3.4,3.41,3.39,3.41,520123.0,1.3141,1.318,1.3103,1.318,520123.0
2016-01-29 14:40:00,3.41,3.41,3.4,3.41,700215.0,1.318,1.318,1.3141,1.318,700215.0
2016-01-29 14:50:00,3.41,3.44,3.4,3.44,928249.0,1.318,1.3296,1.3141,1.3296,928249.0
2016-01-29 15:00:00,3.44,3.44,3.42,3.44,665429.0,1.3296,1.3296,1.3219,1.3296,665429.0
2016-01-29 15:10:00,3.43,3.44,3.42,3.42,371406.0,1.3257,1.3296,1.3219,1.3219,371406.0
2016-01-29 15:20:00,3.42,3.43,3.39,3.41,1598161.0,1.3219,1.3257,1.3103,1.318,1598161.0
2016-01-29 15:30:00,3.41,3.42,3.39,3.4,1272025.0,1.318,1.3219,1.3103,1.3141,1272025.0
2016-01-29 15:40:00,3.41,3.43,3.39,3.43,1084168.0,1.318,1.3257,1.3103,1.3257,1084168.0
2016-01-29 15:50:00,3.43,3.47,3.42,3.46,3407421.0,1.3257,1.3412,1.3219,1.3373,3407421.0
2016-02-01 09:30:00,3.41,3.42,3.29,3.31,1890292.0,1.318,1.3219,1.2716,1.2793,1890292.0
2016-02-01 09:40:00,3.31,3.34,3.25,3.28,1457179.0,1.2793,1.2909,1.2561,1.2677,1457179.0
2016-02-01 09:50:00,3.27,3.32,3.25,3.29,634450.0,1.2639,1.2832,1.2561,1.2716,634450.0
2016-02-01 10:00:00,3.3,3.33,3.25,3.33,981416.0,1.2755,1.2871,1.2561,1.2871,981416.0
2016-02-01 10:10:00,3.33,3.33,3.3,3.31,891338.0,1.2871,1.2871,1.2755,1.2793,891338.0
2016-02-01 10:20:00,3.31,3.32,3.28,3.3,956354.0,1.2793,1.2832,1.2677,1.2755,956354.0
2016-02-01 10:30:00,3.3,3.32,3.29,3.31,1156173.0,1.2755,1.2832,1.2716,1.2793,1156173.0
2016-02-01 10:40:00,3.31,3.36,3.31,3.33,581637.0,1.2793,1.2987,1.2793,1.2871,581637.0
2016-02-01 10:50:00,3.33,3.36,3.32,3.33,383890.0,1.2871,1.2987,1.2832,1.2871,383890.0
2016-02-01 11:00:00,3.33,3.34,3.32,3.33,336247.0,1.2871,1.2909,1.2832,1.2871,336247.0
2016-02-01 11:10:00,3.32,3.35,3.32,3.33,396859.0,1.2832,1.2948,1.2832,1.2871,396859.0
2016-02-01 11:20:00,3.33,3.33,3.31,3.31,309652.0,1.2871,1.2871,1.2793,1.2793,309652.0
2016-02-01 11:30:00,3.31,3.32,3.31,3.31,269209.0,1.2793,1.2832,1.2793,1.2793,269209.0
2016-02-01 11:40:00,3.32,3.32,3.29,3.29,244004.0,1.2832,1.2832,1.2716,1.2716,244004.0
2016-02-01 11:50:00,3.3,3.31,3.29,3.31,241166.0,1.2755,1.2793,1.2716,1.2793,241166.0
2016-02-01 12:00:00,3.31,3.32,3.29,3.3,454419.0,1.2793,1.2832,1.2716,1.2755,454419.0
2016-02-01 12:10:00,3.3,3.31,3.29,3.3,293469.0,1.2755,1.2793,1.2716,1.2755,293469.0
2016-02-01 12:20:00,3.3,3.31,3.29,3.3,171578.0,1.2755,1.2793,1.2716,1.2755,171578.0
2016-02-01 12:30:00,3.3,3.3,3.28,3.28,158468.0,1.2755,1.2755,1.2677,1.2677,158468.0
2016-02-01 12:40:00,3.28,3.3,3.28,3.29,307660.0,1.2677,1.2755,1.2677,1.2716,307660.0
2016-02-01 12:50:00,3.29,3.3,3.28,3.28,403572.0,1.2716,1.2755,1.2677,1.2677,403572.0
2016-02-01 13:00:00,3.28,3.29,3.26,3.27,417829.0,1.2677,1.2716,1.26,1.2639,417829.0
2016-02-01 13:10:00,3.27,3.28,3.25,3.26,571012.0,1.2639,1.2677,1.2561,1.26,571012.0
2016-02-01 13:20:00,3.26,3.27,3.26,3.26,92557.0,1.26,1.2639,1.26,1.26,92557.0
2016-02-01 13:30:00,3.26,3.27,3.25,3.25,161565.0,1.26,1.2639,1.2561,1.2561,161565.0
2016-02-01 13:40:00,3.25,3.28,3.24,3.27,555200.0,1.2561,1.2677,1.2523,1.2639,555200.0
2016-02-01 13:50:00,3.27,3.31,3.26,3.3,585590.0,1.2639,1.2793,1.26,1.2755,585590.0
2016-02-01 14:00:00,3.3,3.33,3.28,3.29,1731053.0,1.2755,1.2871,1.2677,1.2716,1731053.0
2016-02-01 14:10:00,3.29,3.3,3.25,3.29,1389724.0,1.2716,1.2755,1.2561,1.2716,1389724.0
2016-02-01 14:20:00,3.29,3.3,3.28,3.28,328346.0,1.2716,1.2755,1.2677,1.2677,328346.0
2016-02-01 14:30:00,3.28,3.29,3.27,3.28,183385.0,1.2677,1.2716,1.2639,1.2677,183385.0
2016-02-01 14:40:00,3.28,3.3,3.27,3.27,373007.0,1.2677,1.2755,1.2639,1.2639,373007.0
2016-02-01 14:50:00,3.27,3.29,3.26,3.28,618890.0,1.2639,1.2716,1.26,1.2677,618890.0
2016-02-01 15:00:00,3.28,3.3,3.28,3.28,282876.0,1.2677,1.2755,1.2677,1.2677,282876.0
2016-02-01 15:10:00,3.28,3.3,3.28,3.29,326215.0,1.2677,1.2755,1.2677,1.2716,326215.0
2016-02-01 15:20:00,3.29,3.32,3.29,3.31,560130.0,1.2716,1.2832,1.2716,1.2793,560130.0
2016-02-01 15:30:00,3.31,3.32,3.3,3.3,831513.0,1.2793,1.2832,1.2755,1.2755,831513.0
2016-02-01 15:40:00,3.3,3.31,3.28,3.29,1000559.0,1.2755,1.2793,1.2677,1.2716,1000559.0
2016-02-01 15:50:00,3.29,3.3,3.27,3.27,1307142.0,1.2716,1.2755,1.2639,1.2639,1307142.0
2016-02-02 09:30:00,3.16,3.17,3.05,3.06,3035646.0,1.2214,1.2252,1.1788,1.1827,3035646.0
2016-02-02 09:40:00,3.06,3.08,3.02,3.04,2018131.0,1.1827,1.1904,1.1672,1.175,2018131.0
2016-02-02 09:50:00,3.04,3.09,3.02,3.07,1158519.0,1.175,1.1943,1.1672,1.1866,1158519.0
2016-02-02 10:00:00,3.08,3.08,3.06,3.06,519017.0,1.1904,1.1904,1.1827,1.1827,519017.0
2016-02-02 10:10:00,3.06,3.07,3.03,3.03,547241.0,1.1827,1.1866,1.1711,1.1711,547241.0
2016-02-02 10:20:00,3.03,3.04,3.02,3.04,264708.0,1.1711,1.175,1.1672,1.175,264708.0
2016-02-02 10:30:00,3.04,3.07,3.03,3.06,793057.0,1.175,1.1866,1.1711,1.1827,793057.0
2016-02-02 10:40:00,3.06,3.07,3.04,3.05,327227.0,1.1827,1.1866,1.175,1.1788,327227.0
2016-02-02 10:50:00,3.05,3.06,3.04,3.04,538398.0,1.1788,1.1827,1.175,1.175,538398.0
2016-02-02 11:00:00,3.05,3.05,3.03,3.04,640375.0,1.1788,1.1788,1.1711,1.175,640375.0
2016-02-02 11:10:00,3.05,3.07,3.04,3.06,804784.0,1.1788,1.1866,1.175,1.1827,804784.0
2016-02-02 11:20:00,3.06,3.07,3.05,3.06,435115.0,1.1827,1.1866,1.1788,1.1827,435115.0
2016-02-02 11:30:00,3.06,3.07,3.05,3.06,190063.0,1.1827,1.1866,1.1788,1.1827,190063.0
2016-02-02 11:40:00,3.06,3.07,3.04,3.04,253286.0,1.1827,1.1866,1.175,1.175,253286.0
2016-02-02 11:50:00,3.04,3.06,3.04,3.05,228689.0,1.175,1.1827,1.175,1.1788,228689.0
2016-02-02 12:00:00,3.05,3.06,3.04,3.04,368382.0,1.1788,1.1827,1.175,1.175,368382.0
2016-02-02 12:10:00,3.04,3.05,3.02,3.02,195196.0,1.175,1.1788,1.1672,1.1672,195196.0
2016-02-02 12:20:00,3.03,3.03,3.02,3.02,88032.0,1.1711,1.1711,1.1672,1.1672,88032.0
2016-02-02 12:30:00,3.02,3.04,3.01,3.04,275964.0,1.1672,1.175,1.1634,1.175,275964.0
2016-02-02 12:40:00,3.03,3.05,3.03,3.04,279673.0,1.1711,1.1788,1.1711,1.175,279673.0
2016-02-02 12:50:00,3.04,3.04,3.02,3.03,239579.0,1.175,1.175,1.1672,1.1711,239579.0
2016-02-02 13:00:00,3.04,3.04,3.01,3.01,254663.0,1.175,1.175,1.1634,1.1634,254663.0
2016-02-02 13:10:00,3.02,3.03,3.01,3.03,498410.0,1.1672,1.1711,1.1634,1.1711,498410.0
2016-02-02 13:20:00,3.02,3.04,3.01,3.03,265663.0,1.1672,1.175,1.1634,1.1711,265663.0
2016-02-02 13:30:00,3.03,3.04,3.01,3.02,210549.0,1.1711,1.175,1.1634,1.1672,210549.0
2016-02-02 13:40:00,3.02,3.02,3.01,3.02,170832.0,1.1672,1.1672,1.1634,1.1672,170832.0
2016-02-02 13:50:00,3.01,3.02,3.0,3.02,238217.0,1.1634,1.1672,1.1595,1.1672,238217.0
2016-02-02 14:00:00,3.02,3.03,3.01,3.02,367436.0,1.1672,1.1711,1.1634,1.1672,367436.0
2016-02-02 14:10:00,3.02,3.02,3.01,3.02,128342.0,1.1672,1.1672,1.1634,1.1672,128342.0
2016-02-02 14:20:00,3.01,3.02,3.0,3.0,718796.0,1.1634,1.1672,1.1595,1.1595,718796.0
2016-02-02 14:30:00,3.0,3.01,3.0,3.0,290643.0,1.1595,1.1634,1.1595,1.1595,290643.0
2016-02-02 14:40:00,3.0,3.01,3.0,3.0,417038.0,1.1595,1.1634,1.1595,1.1595,417038.0
2016-02-02 14:50:00,3.0,3.01,2.98,2.98,795801.0,1.1595,1.1634,1.1518,1.1518,795801.0
2016-02-02 15:00:00,2.99,3.0,2.98,2.98,577691.0,1.1557,1.1595,1.1518,1.1518,577691.0
2016-02-02 15:10:00,2.98,2.99,2.96,2.98,363391.0,1.1518,1.1557,1.1441,1.1518,363391.0
2016-02-02 15:20:00,2.98,3.0,2.97,3.0,550871.0,1.1518,1.1595,1.1479,1.1595,550871.0
2016-02-02 15:30:00,3.0,3.0,2.98,2.99,519324.0,1.1595,1.1595,1.1518,1.1557,519324.0
2016-02-02 15:40:00,2.98,2.99,2.97,2.98,741742.0,1.1518,1.1557,1.1479,1.1518,741742.0
2016-02-02 15:50:00,2.97,2.99,2.96,2.98,2075570.0,1.1479,1.1557,1.1441,1.1518,2075570.0
2016-02-03 09:30:00,3.14,3.14,3.06,3.07,680741.0,1.2136,1.2136,1.1827,1.1866,680741.0
2016-02-03 09:40:00,3.08,3.08,3.05,3.06,466930.0,1.1904,1.1904,1.1788,1.1827,466930.0
2016-02-03 09:50:00,3.06,3.06,3.03,3.03,818845.0,1.1827,1.1827,1.1711,1.1711,818845.0
2016-02-03 10:00:00,3.04,3.04,3.01,3.02,569419.0,1.175,1.175,1.1634,1.1672,569419.0
2016-02-03 10:10:00,3.02,3.02,2.98,3.0,1336946.0,1.1672,1.1672,1.1518,1.1595,1336946.0
2016-02-03 10:20:00,3.0,3.02,2.99,3.0,544095.0,1.1595,1.1672,1.1557,1.1595,544095.0
2016-02-03 10:30:00,3.0,3.01,2.93,2.96,677509.0,1.1595,1.1634,1.1325,1.1441,677509.0
2016-02-03 10:40:00,2.96,3.02,2.95,3.0,593822.0,1.1441,1.1672,1.1402,1.1595,593822.0
2016-02-03 10:50:00,3.01,3.07,3.0,3.06,1387854.0,1.1634,1.1866,1.1595,1.1827,1387854.0
2016-02-03 11:00:00,3.06,3.1,3.03,3.06,1200960.0,1.1827,1.1982,1.1711,1.1827,1200960.0
2016-02-03 11:10:00,3.06,3.11,3.05,3.09,1351384.0,1.1827,1.202,1.1788,1.1943,1351384.0
2016-02-03 11:20:00,3.1,3.1,3.08,3.1,486120.0,1.1982,1.1982,1.1904,1.1982,486120.0
2016-02-03 11:30:00,3.1,3.11,3.09,3.1,842490.0,1.1982,1.202,1.1943,1.1982,842490.0
2016-02-03 11:40:00,3.1,3.11,3.09,3.1,220032.0,1.1982,1.202,1.1943,1.1982,220032.0
2016-02-03 11:50:00,3.1,3.11,3.07,3.09,610680.0,1.1982,1.202,1.1866,1.1943,610680.0
2016-02-03 12:00:00,3.08,3.11,3.08,3.1,576661.0,1.1904,1.202,1.1904,1.1982,576661.0
2016-02-03 12:10:00,3.09,3.09,3.07,3.08,385304.0,1.1943,1.1943,1.1866,1.1904,385304.0
2016-02-03 12:20:00,3.08,3.09,3.07,3.08,636634.0,1.1904,1.1943,1.1866,1.1904,636634.0
2016-02-03 12:30:00,3.08,3.08,3.04,3.04,272621.0,1.1904,1.1904,1.175,1.175,272621.0
2016-02-03 12:40:00,3.04,3.08,3.04,3.06,347520.0,1.175,1.1904,1.175,1.1827,347520.0
2016-02-03 12:50:00,3.06,3.12,3.06,3.12,574928.0,1.1827,1.2059,1.1827,1.2059,574928.0
2016-02-03 13:00:00,3.12,3.12,3.1,3.1,544375.0,1.2059,1.2059,1.1982,1.1982,544375.0
2016-02-03 13:10:00,3.11,3.11,3.08,3.1,198675.0,1.202,1.202,1.1904,1.1982,198675.0
2016-02-03 13:20:00,3.1,3.1,3.09,3.1,126894.0,1.1982,1.1982,1.1943,1.1982,126894.0
2016-02-03 13:30:00,3.1,3.1,3.07,3.09,153719.0,1.1982,1.1982,1.1866,1.1943,153719.0
2016-02-03 13:40:00,3.09,3.1,3.08,3.1,76005.0,1.1943,1.1982,1.1904,1.1982,76005.0
2016-02-03 13:50:00,3.09,3.1,3.08,3.09,59280.0,1.1943,1.1982,1.1904,1.1943,59280.0
2016-02-03 14:00:00,3.08,3.12,3.08,3.11,418257.0,1.1904,1.2059,1.1904,1.202,418257.0
2016-02-03 14:10:00,3.1,3.13,3.1,3.12,634205.0,1.1982,1.2098,1.1982,1.2059,634205.0
2016-02-03 14:20:00,3.12,3.16,3.11,3.15,1088980.0,1.2059,1.2214,1.202,1.2175,1088980.0
2016-02-03 14:30:00,3.14,3.15,3.14,3.15,113818.0,1.2136,1.2175,1.2136,1.2175,113818.0
2016-02-03 14:40:00,3.15,3.16,3.14,3.16,566440.0,1.2175,1.2214,1.2136,1.2214,566440.0
2016-02-03 14:50:00,3.16,3.16,3.15,3.16,341532.0,1.2214,1.2214,1.2175,1.2214,341532.0
2016-02-03 15:00:00,3.16,3.16,3.15,3.16,189336.0,1.2214,1.2214,1.2175,1.2214,189336.0
2016-02-03 15:10:00,3.16,3.17,3.13,3.14,567081.0,1.2214,1.2252,1.2098,1.2136,567081.0
2016-02-03 15:20:00,3.13,3.14,3.12,3.14,256410.0,1.2098,1.2136,1.2059,1.2136,256410.0
2016-02-03 15:30:00,3.14,3.14,3.12,3.13,256939.0,1.2136,1.2136,1.2059,1.2098,256939.0
2016-02-03 15:40:00,3.13,3.13,3.11,3.13,519059.0,1.2098,1.2098,1.202,1.2098,519059.0
2016-02-03 15:50:00,3.13,3.13,3.12,3.13,1252081.0,1.2098,1.2098,1.2059,1.2098,1252081.0
2016-02-04 09:30:00,3.23,3.35,3.23,3.32,2814835.0,1.2484,1.2948,1.2484,1.2832,2814835.0
2016-02-04 09:40:00,3.31,3.4,3.31,3.38,5261918.0,1.2793,1.3141,1.2793,1.3064,5261918.0
2016-02-04 09:50:00,3.38,3.4,3.33,3.36,2550418.0,1.3064,1.3141,1.2871,1.2987,2550418.0
2016-02-04 10:00:00,3.35,3.42,3.34,3.4,1857747.0,1.2948,1.3219,1.2909,1.3141,1857747.0
2016-02-04 10:10:00,3.4,3.46,3.39,3.44,2613392.0,1.3141,1.3373,1.3103,1.3296,2613392.0
2016-02-04 10:20:00,3.44,3.58,3.43,3.56,3684610.0,1.3296,1.3837,1.3257,1.376,3684610.0
2016-02-04 10:30:00,3.57,3.59,3.51,3.51,2526155.0,1.3798,1.3876,1.3566,1.3566,2526155.0
2016-02-04 10:40:00,3.51,3.52,3.44,3.45,1841572.0,1.3566,1.3605,1.3296,1.3334,1841572.0
2016-02-04 10:50:00,3.45,3.47,3.41,3.47,2380727.0,1.3334,1.3412,1.318,1.3412,2380727.0
2016-02-04 11:00:00,3.47,3.47,3.43,3.43,1234134.0,1.3412,1.3412,1.3257,1.3257,1234134.0
2016-02-04 11:10:00,3.43,3.44,3.39,3.4,2041790.0,1.3257,1.3296,1.3103,1.3141,2041790.0
2016-02-04 11:20:00,3.4,3.43,3.39,3.41,1295950.0,1.3141,1.3257,1.3103,1.318,1295950.0
2016-02-04 11:30:00,3.41,3.41,3.36,3.4,733894.0,1.318,1.318,1.2987,1.3141,733894.0
2016-02-04 11:40:00,3.4,3.42,3.36,3.39,1086572.0,1.3141,1.3219,1.2987,1.3103,1086572.0
2016-02-04 11:50:00,3.39,3.43,3.38,3.4,1445638.0,1.3103,1.3257,1.3064,1.3141,1445638.0
2016-02-04 12:00:00,3.4,3.43,3.38,3.42,793368.0,1.3141,1.3257,1.3064,1.3219,793368.0
2016-02-04 12:10:00,3.42,3.42,3.37,3.42,1047817.0,1.3219,1.3219,1.3025,1.3219,1047817.0
2016-02-04 12:20:00,3.42,3.45,3.41,3.42,1764293.0,1.3219,1.3334,1.318,1.3219,1764293.0
2016-02-04 12:30:00,3.42,3.42,3.39,3.41,1135772.0,1.3219,1.3219,1.3103,1.318,1135772.0
2016-02-04 12:40:00,3.41,3.43,3.39,3.42,1223515.0,1.318,1.3257,1.3103,1.3219,1223515.0
2016-02-04 12:50:00,3.42,3.45,3.4,3.41,689164.0,1.3219,1.3334,1.3141,1.318,689164.0
2016-02-04 13:00:00,3.41,3.41,3.39,3.41,670946.0,1.318,1.318,1.3103,1.318,670946.0
2016-02-04 13:10:00,3.41,3.43,3.39,3.39,799517.0,1.318,1.3257,1.3103,1.3103,799517.0
2016-02-04 13:20:00,3.4,3.41,3.38,3.4,391895.0,1.3141,1.318,1.3064,1.3141,391895.0
2016-02-04 13:30:00,3.4,3.42,3.4,3.41,293086.0,1.3141,1.3219,1.3141,1.318,293086.0
2016-02-04 13:40:00,3.41,3.41,3.38,3.38,670915.0,1.318,1.318,1.3064,1.3064,670915.0
2016-02-04 13:50:00,3.39,3.39,3.36,3.37,675075.0,1.3103,1.3103,1.2987,1.3025,675075.0
2016-02-04 14:00:00,3.37,3.37,3.35,3.37,555889.0,1.3025,1.3025,1.2948,1.3025,555889.0
2016-02-04 14:10:00,3.37,3.41,3.36,3.41,1148103.0,1.3025,1.318,1.2987,1.318,1148103.0
2016-02-04 14:20:00,3.41,3.41,3.39,3.39,1295091.0,1.318,1.318,1.3103,1.3103,1295091.0
2016-02-04 14:30:00,3.39,3.41,3.39,3.41,810868.0,1.3103,1.318,1.3103,1.318,810868.0
2016-02-04 14:40:00,3.4,3.42,3.39,3.4,507156.0,1.3141,1.3219,1.3103,1.3141,507156.0
2016-02-04 14:50:00,3.41,3.42,3.39,3.41,1368446.0,1.318,1.3219,1.3103,1.318,1368446.0
2016-02-04 15:00:00,3.41,3.41,3.39,3.41,1269280.0,1.318,1.318,1.3103,1.318,1269280.0
2016-02-04 15:10:00,3.41,3.42,3.39,3.4,698421.0,1.318,1.3219,1.3103,1.3141,698421.0
2016-02-04 15:20:00,3.39,3.41,3.38,3.4,1762976.0,1.3103,1.318,1.3064,1.3141,1762976.0
2016-02-04 15:30:00,3.4,3.41,3.38,3.39,1305408.0,1.3141,1.318,1.3064,1.3103,1305408.0
2016-02-04 15:40:00,3.4,3.41,3.38,3.39,1593933.0,1.3141,1.318,1.3064,1.3103,1593933.0
2016-02-04 15:50:00,3.4,3.44,3.38,3.42,7462310.0,1.3141,1.3296,1.3064,1.3219,7462310.0
2016-02-05 09:30:00,3.41,3.42,3.32,3.37,1132884.0,1.318,1.3219,1.2832,1.3025,1132884.0
2016-02-05 09:40:00,3.37,3.37,3.33,3.36,743167.0,1.3025,1.3025,1.2871,1.2987,743167.0
2016-02-05 09:50:00,3.35,3.41,3.34,3.39,853656.0,1.2948,1.318,1.2909,1.3103,853656.0
2016-02-05 10:00:00,3.39,3.41,3.35,3.35,997961.0,1.3103,1.318,1.2948,1.2948,997961.0
2016-02-05 10:10:00,3.35,3.38,3.34,3.37,388367.0,1.2948,1.3064,1.2909,1.3025,388367.0
2016-02-05 10:20:00,3.37,3.37,3.33,3.33,508389.0,1.3025,1.3025,1.2871,1.2871,508389.0
2016-02-05 10:30:00,3.33,3.36,3.3,3.35,486177.0,1.2871,1.2987,1.2755,1.2948,486177.0
2016-02-05 10:40:00,3.35,3.37,3.33,3.34,1070121.0,1.2948,1.3025,1.2871,1.2909,1070121.0
2016-02-05 10:50:00,3.33,3.35,3.31,3.31,484887.0,1.2871,1.2948,1.2793,1.2793,484887.0
2016-02-05 11:00:00,3.32,3.33,3.28,3.31,667100.0,1.2832,1.2871,1.2677,1.2793,667100.0
2016-02-05 11:10:00,3.3,3.33,3.29,3.31,244039.0,1.2755,1.2871,1.2716,1.2793,244039.0
2016-02-05 11:20:00,3.31,3.32,3.28,3.31,389860.0,1.2793,1.2832,1.2677,1.2793,389860.0
2016-02-05 11:30:00,3.31,3.32,3.3,3.31,130382.0,1.2793,1.2832,1.2755,1.2793,130382.0
2016-02-05 11:40:00,3.31,3.32,3.3,3.31,294319.0,1.2793,1.2832,1.2755,1.2793,294319.0
2016-02-05 11:50:00,3.32,3.34,3.31,3.33,560618.0,1.2832,1.2909,1.2793,1.2871,560618.0
2016-02-05 12:00:00,3.33,3.35,3.31,3.33,302830.0,1.2871,1.2948,1.2793,1.2871,302830.0
2016-02-05 12:10:00,3.33,3.34,3.3,3.33,550641.0,1.2871,1.2909,1.2755,1.2871,550641.0
2016-02-05 12:20:00,3.33,3.35,3.33,3.33,484505.0,1.2871,1.2948,1.2871,1.2871,484505.0
2016-02-05 12:30:00,3.34,3.34,3.33,3.33,60018.0,1.2909,1.2909,1.2871,1.2871,60018.0
2016-02-05 12:40:00,3.33,3.35,3.32,3.32,741017.0,1.2871,1.2948,1.2832,1.2832,741017.0
2016-02-05 12:50:00,3.32,3.33,3.3,3.31,179148.0,1.2832,1.2871,1.2755,1.2793,179148.0
2016-02-05 13:00:00,3.31,3.32,3.3,3.31,510903.0,1.2793,1.2832,1.2755,1.2793,510903.0
2016-02-05 13:10:00,3.31,3.31,3.29,3.3,285468.0,1.2793,1.2793,1.2716,1.2755,285468.0
2016-02-05 13:20:00,3.3,3.31,3.3,3.31,51930.0,1.2755,1.2793,1.2755,1.2793,51930.0
2016-02-05 13:30:00,3.3,3.31,3.27,3.28,349049.0,1.2755,1.2793,1.2639,1.2677,349049.0
2016-02-05 13:40:00,3.28,3.29,3.27,3.28,228225.0,1.2677,1.2716,1.2639,1.2677,228225.0
2016-02-05 13:50:00,3.28,3.29,3.26,3.28,215228.0,1.2677,1.2716,1.26,1.2677,215228.0
2016-02-05 14:00:00,3.29,3.29,3.27,3.29,182837.0,1.2716,1.2716,1.2639,1.2716,182837.0
2016-02-05 14:10:00,3.29,3.29,3.26,3.27,222838.0,1.2716,1.2716,1.26,1.2639,222838.0
2016-02-05 14:20:00,3.27,3.27,3.25,3.26,153748.0,1.2639,1.2639,1.2561,1.26,153748.0
2016-02-05 14:30:00,3.25,3.27,3.25,3.26,400927.0,1.2561,1.2639,1.2561,1.26,400927.0
2016-02-05 14:40:00,3.27,3.27,3.26,3.26,234969.0,1.2639,1.2639,1.26,1.26,234969.0
2016-02-05 14:50:00,3.27,3.27,3.24,3.26,319522.0,1.2639,1.2639,1.2523,1.26,319522.0
2016-02-05 15:00:00,3.26,3.26,3.23,3.23,379478.0,1.26,1.26,1.2484,1.2484,379478.0
2016-02-05 15:10:00,3.24,3.26,3.23,3.26,145336.0,1.2523,1.26,1.2484,1.26,145336.0
2016-02-05 15:20:00,3.26,3.27,3.25,3.27,156883.0,1.26,1.2639,1.2561,1.2639,156883.0
2016-02-05 15:30:00,3.27,3.27,3.26,3.27,276574.0,1.2639,1.2639,1.26,1.2639,276574.0
2016-02-05 15:40:00,3.27,3.27,3.26,3.27,343502.0,1.2639,1.2639,1.26,1.2639,343502.0
2016-02-05 15:50:00,3.27,3.27,3.24,3.25,1651419.0,1.2639,1.2639,1.2523,1.2561,1651419.0
2016-02-08 09:30:00,3.19,3.19,3.08,3.1,1167003.0,1.233,1.233,1.1904,1.1982,1167003.0
2016-02-08 09:40:00,3.1,3.19,3.09,3.18,1424227.0,1.1982,1.233,1.1943,1.2291,1424227.0
2016-02-08 09:50:00,3.18,3.19,3.16,3.18,398291.0,1.2291,1.233,1.2214,1.2291,398291.0
2016-02-08 10:00:00,3.19,3.19,3.15,3.16,1643598.0,1.233,1.233,1.2175,1.2214,1643598.0
2016-02-08 10:10:00,3.16,3.17,3.15,3.16,225205.0,1.2214,1.2252,1.2175,1.2214,225205.0
2016-02-08 10:20:00,3.16,3.19,3.15,3.17,452299.0,1.2214,1.233,1.2175,1.2252,452299.0
2016-02-08 10:30:00,3.17,3.2,3.16,3.19,462035.0,1.2252,1.2368,1.2214,1.233,462035.0
2016-02-08 10:40:00,3.19,3.19,3.16,3.19,275008.0,1.233,1.233,1.2214,1.233,275008.0
2016-02-08 10:50:00,3.19,3.19,3.16,3.16,144978.0,1.233,1.233,1.2214,1.2214,144978.0
2016-02-08 11:00:00,3.17,3.17,3.14,3.14,350549.0,1.2252,1.2252,1.2136,1.2136,350549.0
2016-02-08 11:10:00,3.14,3.16,3.13,3.16,276706.0,1.2136,1.2214,1.2098,1.2214,276706.0
2016-02-08 11:20:00,3.16,3.19,3.16,3.18,218685.0,1.2214,1.233,1.2214,1.2291,218685.0
2016-02-08 11:30:00,3.19,3.2,3.17,3.18,373107.0,1.233,1.2368,1.2252,1.2291,373107.0
2016-02-08 11:40:00,3.18,3.18,3.15,3.15,267641.0,1.2291,1.2291,1.2175,1.2175,267641.0
2016-02-08 11:50:00,3.15,3.16,3.15,3.15,55673.0,1.2175,1.2214,1.2175,1.2175,55673.0
2016-02-08 12:00:00,3.16,3.16,3.14,3.14,73386.0,1.2214,1.2214,1.2136,1.2136,73386.0
2016-02-08 12:10:00,3.14,3.15,3.13,3.14,66926.0,1.2136,1.2175,1.2098,1.2136,66926.0
2016-02-08 12:20:00,3.14,3.14,3.13,3.13,29660.0,1.2136,1.2136,1.2098,1.2098,29660.0
2016-02-08 12:30:00,3.13,3.14,3.12,3.13,163271.0,1.2098,1.2136,1.2059,1.2098,163271.0
2016-02-08 12:40:00,3.12,3.13,3.11,3.12,68156.0,1.2059,1.2098,1.202,1.2059,68156.0
2016-02-08 12:50:00,3.12,3.12,3.1,3.1,650923.0,1.2059,1.2059,1.1982,1.1982,650923.0
2016-02-08 13:00:00,3.11,3.11,3.1,3.1,96361.0,1.202,1.202,1.1982,1.1982,96361.0
2016-02-08 13:10:00,3.1,3.13,3.1,3.12,594628.0,1.1982,1.2098,1.1982,1.2059,594628.0
2016-02-08 13:20:00,3.11,3.12,3.11,3.12,62925.0,1.202,1.2059,1.202,1.2059,62925.0
2016-02-08 13:30:00,3.12,3.13,3.11,3.13,93873.0,1.2059,1.2098,1.202,1.2098,93873.0
2016-02-08 13:40:00,3.13,3.13,3.1,3.1,149946.0,1.2098,1.2098,1.1982,1.1982,149946.0
2016-02-08 13:50:00,3.1,3.11,3.09,3.09,292064.0,1.1982,1.202,1.1943,1.1943,292064.0
2016-02-08 14:00:00,3.1,3.1,3.09,3.09,43859.0,1.1982,1.1982,1.1943,1.1943,43859.0
2016-02-08 14:10:00,3.09,3.1,3.08,3.08,219566.0,1.1943,1.1982,1.1904,1.1904,219566.0
2016-02-08 14:20:00,3.08,3.09,3.08,3.08,46062.0,1.1904,1.1943,1.1904,1.1904,46062.0
2016-02-08 14:30:00,3.08,3.1,3.08,3.1,245175.0,1.1904,1.1982,1.1904,1.1982,245175.0
2016-02-08 14:40:00,3.1,3.12,3.09,3.11,291865.0,1.1982,1.2059,1.1943,1.202,291865.0
2016-02-08 14:50:00,3.11,3.12,3.11,3.12,87835.0,1.202,1.2059,1.202,1.2059,87835.0
2016-02-08 15:00:00,3.12,3.12,3.11,3.12,118678.0,1.2059,1.2059,1.202,1.2059,118678.0
2016-02-08 15:10:00,3.11,3.13,3.11,3.13,172186.0,1.202,1.2098,1.202,1.2098,172186.0
2016-02-08 15:20:00,3.13,3.13,3.12,3.13,121332.0,1.2098,1.2098,1.2059,1.2098,121332.0
2016-02-08 15:30:00,3.13,3.14,3.12,3.13,961108.0,1.2098,1.2136,1.2059,1.2098,961108.0
2016-02-08 15:40:00,3.13,3.15,3.12,3.15,338241.0,1.2098,1.2175,1.2059,1.2175,338241.0
2016-02-08 15:50:00,3.15,3.15,3.12,3.13,1015808.0,1.2175,1.2175,1.2059,1.2098,1015808.0
2016-02-09 09:30:00,3.05,3.1,2.99,3.01,1173810.0,1.1788,1.1982,1.1557,1.1634,1173810.0
2016-02-09 09:40:00,3.01,3.04,2.98,3.03,661080.0,1.1634,1.175,1.1518,1.1711,661080.0
2016-02-09 09:50:00,3.04,3.07,3.03,3.06,420148.0,1.175,1.1866,1.1711,1.1827,420148.0
2016-02-09 10:00:00,3.05,3.11,3.05,3.09,826272.0,1.1788,1.202,1.1788,1.1943,826272.0
2016-02-09 10:10:00,3.1,3.1,3.05,3.06,264461.0,1.1982,1.1982,1.1788,1.1827,264461.0
2016-02-09 10:20:00,3.06,3.07,3.04,3.06,516653.0,1.1827,1.1866,1.175,1.1827,516653.0
2016-02-09 10:30:00,3.06,3.07,3.01,3.01,455512.0,1.1827,1.1866,1.1634,1.1634,455512.0
2016-02-09 10:40:00,3.02,3.02,2.98,3.01,661401.0,1.1672,1.1672,1.1518,1.1634,661401.0
2016-02-09 10:50:00,3.0,3.01,2.98,2.98,437435.0,1.1595,1.1634,1.1518,1.1518,437435.0
2016-02-09 11:00:00,2.98,3.01,2.98,2.99,607445.0,1.1518,1.1634,1.1518,1.1557,607445.0
2016-02-09 11:10:00,2.99,3.01,2.99,3.0,288710.0,1.1557,1.1634,1.1557,1.1595,288710.0
2016-02-09 11:20:00,3.0,3.02,2.99,3.0,383213.0,1.1595,1.1672,1.1557,1.1595,383213.0
2016-02-09 11:30:00,3.0,3.0,2.95,2.97,480228.0,1.1595,1.1595,1.1402,1.1479,480228.0
2016-02-09 11:40:00,2.96,2.99,2.96,2.98,1365385.0,1.1441,1.1557,1.1441,1.1518,1365385.0
2016-02-09 11:50:00,2.97,2.98,2.96,2.97,102960.0,1.1479,1.1518,1.1441,1.1479,102960.0
2016-02-09 12:00:00,2.97,2.99,2.96,2.99,689886.0,1.1479,1.1557,1.1441,1.1557,689886.0
2016-02-09 12:10:00,2.99,3.0,2.97,2.99,1231423.0,1.1557,1.1595,1.1479,1.1557,1231423.0
2016-02-09 12:20:00,2.99,2.99,2.97,2.98,126337.0,1.1557,1.1557,1.1479,1.1518,126337.0
2016-02-09 12:30:00,2.98,2.98,2.97,2.97,256759.0,1.1518,1.1518,1.1479,1.1479,256759.0
2016-02-09 12:40:00,2.97,2.98,2.92,2.92,1078740.0,1.1479,1.1518,1.1286,1.1286,1078740.0
2016-02-09 12:50:00,2.93,2.93,2.91,2.91,230093.0,1.1325,1.1325,1.1247,1.1247,230093.0
2016-02-09 13:00:00,2.91,2.92,2.91,2.91,159847.0,1.1247,1.1286,1.1247,1.1247,159847.0
2016-02-09 13:10:00,2.91,2.92,2.88,2.89,368877.0,1.1247,1.1286,1.1131,1.117,368877.0
2016-02-09 13:20:00,2.89,2.92,2.88,2.9,599717.0,1.117,1.1286,1.1131,1.1209,599717.0
2016-02-09 13:30:00,2.9,2.92,2.9,2.91,675018.0,1.1209,1.1286,1.1209,1.1247,675018.0
2016-02-09 13:40:00,2.91,2.91,2.9,2.91,485263.0,1.1247,1.1247,1.1209,1.1247,485263.0
2016-02-09 13:50:00,2.91,2.92,2.9,2.9,211674.0,1.1247,1.1286,1.1209,1.1209,211674.0
2016-02-09 14:00:00,2.91,2.93,2.9,2.93,266313.0,1.1247,1.1325,1.1209,1.1325,266313.0
2016-02-09 14:10:00,2.92,2.93,2.92,2.93,165390.0,1.1286,1.1325,1.1286,1.1325,165390.0
2016-02-09 14:20:00,2.92,2.93,2.91,2.93,540482.0,1.1286,1.1325,1.1247,1.1325,540482.0
2016-02-09 14:30:00,2.93,2.94,2.92,2.94,88686.0,1.1325,1.1363,1.1286,1.1363,88686.0
2016-02-09 14:40:00,2.94,2.96,2.93,2.96,830202.0,1.1363,1.1441,1.1325,1.1441,830202.0
2016-02-09 14:50:00,2.96,3.01,2.95,3.0,644956.0,1.1441,1.1634,1.1402,1.1595,644956.0
2016-02-09 15:00:00,3.0,3.01,2.98,3.0,1697653.0,1.1595,1.1634,1.1518,1.1595,1697653.0
2016-02-09 15:10:00,3.0,3.0,2.97,2.98,236664.0,1.1595,1.1595,1.1479,1.1518,236664.0
2016-02-09 15:20:00,2.97,2.98,2.95,2.95,281935.0,1.1479,1.1518,1.1402,1.1402,281935.0
2016-02-09 15:30:00,2.95,2.99,2.95,2.98,529296.0,1.1402,1.1557,1.1402,1.1518,529296.0
2016-02-09 15:40:00,2.99,3.01,2.97,3.01,1167820.0,1.1557,1.1634,1.1479,1.1634,1167820.0
2016-02-09 15:50:00,3.01,3.02,2.98,2.99,1942430.0,1.1634,1.1672,1.1518,1.1557,1942430.0
2016-02-10 09:30:00,3.04,3.05,2.96,2.97,2747997.0,1.175,1.1788,1.1441,1.1479,2747997.0
2016-02-10 09:40:00,2.98,3.06,2.97,3.04,1515325.0,1.1518,1.1827,1.1479,1.175,1515325.0
2016-02-10 09:50:00,3.04,3.07,3.03,3.04,2198401.0,1.175,1.1866,1.1711,1.175,2198401.0
2016-02-10 10:00:00,3.04,3.05,3.02,3.04,291410.0,1.175,1.1788,1.1672,1.175,291410.0
2016-02-10 10:10:00,3.04,3.07,3.03,3.06,1127850.0,1.175,1.1866,1.1711,1.1827,1127850.0
2016-02-10 10:20:00,3.06,3.09,3.04,3.05,1603218.0,1.1827,1.1943,1.175,1.1788,1603218.0
2016-02-10 10:30:00,3.06,3.12,3.04,3.06,2951148.0,1.1827,1.2059,1.175,1.1827,2951148.0
2016-02-10 10:40:00,3.05,3.11,3.02,3.1,1112441.0,1.1788,1.202,1.1672,1.1982,1112441.0
2016-02-10 10:50:00,3.1,3.11,3.03,3.04,657779.0,1.1982,1.202,1.1711,1.175,657779.0
2016-02-10 11:00:00,3.04,3.07,3.01,3.06,1384445.0,1.175,1.1866,1.1634,1.1827,1384445.0
2016-02-10 11:10:00,3.06,3.06,3.03,3.04,610277.0,1.1827,1.1827,1.1711,1.175,610277.0
2016-02-10 11:20:00,3.04,3.06,3.02,3.05,1421142.0,1.175,1.1827,1.1672,1.1788,1421142.0
2016-02-10 11:30:00,3.05,3.06,3.04,3.06,1848757.0,1.1788,1.1827,1.175,1.1827,1848757.0
2016-02-10 11:40:00,3.05,3.07,3.05,3.06,1903329.0,1.1788,1.1866,1.1788,1.1827,1903329.0
2016-02-10 11:50:00,3.07,3.08,3.06,3.06,493750.0,1.1866,1.1904,1.1827,1.1827,493750.0
2016-02-10 12:00:00,3.07,3.08,3.05,3.07,235383.0,1.1866,1.1904,1.1788,1.1866,235383.0
2016-02-10 12:10:00,3.07,3.08,3.06,3.06,473043.0,1.1866,1.1904,1.1827,1.1827,473043.0
2016-02-10 12:20:00,3.06,3.09,3.06,3.08,282055.0,1.1827,1.1943,1.1827,1.1904,282055.0
2016-02-10 12:30:00,3.08,3.1,3.07,3.08,358987.0,1.1904,1.1982,1.1866,1.1904,358987.0
2016-02-10 12:40:00,3.09,3.1,3.07,3.07,240131.0,1.1943,1.1982,1.1866,1.1866,240131.0
2016-02-10 12:50:00,3.07,3.07,3.05,3.06,450312.0,1.1866,1.1866,1.1788,1.1827,450312.0
2016-02-10 13:00:00,3.06,3.07,3.04,3.05,623395.0,1.1827,1.1866,1.175,1.1788,623395.0
2016-02-10 13:10:00,3.05,3.07,3.04,3.05,436181.0,1.1788,1.1866,1.175,1.1788,436181.0
2016-02-10 13:20:00,3.06,3.07,3.05,3.05,130020.0,1.1827,1.1866,1.1788,1.1788,130020.0
2016-02-10 13:30:00,3.06,3.06,3.04,3.06,487719.0,1.1827,1.1827,1.175,1.1827,487719.0
2016-02-10 13:40:00,3.06,3.07,3.05,3.06,212071.0,1.1827,1.1866,1.1788,1.1827,212071.0
2016-02-10 13:50:00,3.05,3.06,3.04,3.06,542098.0,1.1788,1.1827,1.175,1.1827,542098.0
2016-02-10 14:00:00,3.06,3.06,3.05,3.05,91465.0,1.1827,1.1827,1.1788,1.1788,91465.0
2016-02-10 14:10:00,3.06,3.06,3.04,3.06,372774.0,1.1827,1.1827,1.175,1.1827,372774.0
2016-02-10 14:20:00,3.05,3.06,3.04,3.06,905424.0,1.1788,1.1827,1.175,1.1827,905424.0
2016-02-10 14:30:00,3.05,3.07,3.05,3.06,618955.0,1.1788,1.1866,1.1788,1.1827,618955.0
2016-02-10 14:40:00,3.06,3.06,3.05,3.06,104593.0,1.1827,1.1827,1.1788,1.1827,104593.0
2016-02-10 14:50:00,3.05,3.09,3.05,3.06,1143600.0,1.1788,1.1943,1.1788,1.1827,1143600.0
2016-02-10 15:00:00,3.07,3.09,3.06,3.06,402638.0,1.1866,1.1943,1.1827,1.1827,402638.0
2016-02-10 15:10:00,3.06,3.06,3.04,3.06,887242.0,1.1827,1.1827,1.175,1.1827,887242.0
2016-02-10 15:20:00,3.06,3.06,3.05,3.06,480393.0,1.1827,1.1827,1.1788,1.1827,480393.0
2016-02-10 15:30:00,3.05,3.06,3.04,3.06,1126119.0,1.1788,1.1827,1.175,1.1827,1126119.0
2016-02-10 15:40:00,3.06,3.06,3.05,3.06,616969.0,1.1827,1.1827,1.1788,1.1827,616969.0
2016-02-10 15:50:00,3.06,3.07,3.05,3.06,1555205.0,1.1827,1.1866,1.1788,1.1827,1555205.0
2016-02-11 09:30:00,2.95,2.98,2.93,2.95,1315255.0,1.1402,1.1518,1.1325,1.1402,1315255.0
2016-02-11 09:40:00,2.95,2.97,2.92,2.95,773700.0,1.1402,1.1479,1.1286,1.1402,773700.0
2016-02-11 09:50:00,2.94,2.98,2.94,2.97,1208132.0,1.1363,1.1518,1.1363,1.1479,1208132.0
2016-02-11 10:00:00,2.97,3.0,2.96,2.99,1370973.0,1.1479,1.1595,1.1441,1.1557,1370973.0
2016-02-11 10:10:00,2.99,2.99,2.96,2.97,280955.0,1.1557,1.1557,1.1441,1.1479,280955.0
2016-02-11 10:20:00,2.97,2.98,2.94,2.95,644973.0,1.1479,1.1518,1.1363,1.1402,644973.0
2016-02-11 10:30:00,2.96,2.96,2.94,2.94,252283.0,1.1441,1.1441,1.1363,1.1363,252283.0
2016-02-11 10:40:00,2.94,2.96,2.93,2.95,409485.0,1.1363,1.1441,1.1325,1.1402,409485.0
2016-02-11 10:50:00,2.94,2.95,2.91,2.91,389893.0,1.1363,1.1402,1.1247,1.1247,389893.0
2016-02-11 11:00:00,2.91,2.95,2.91,2.93,422603.0,1.1247,1.1402,1.1247,1.1325,422603.0
2016-02-11 11:10:00,2.93,2.95,2.92,2.95,701172.0,1.1325,1.1402,1.1286,1.1402,701172.0
2016-02-11 11:20:00,2.94,2.96,2.93,2.94,201270.0,1.1363,1.1441,1.1325,1.1363,201270.0
2016-02-11 11:30:00,2.93,2.94,2.93,2.93,112212.0,1.1325,1.1363,1.1325,1.1325,112212.0
2016-02-11 11:40:00,2.94,2.94,2.92,2.92,323412.0,1.1363,1.1363,1.1286,1.1286,323412.0
2016-02-11 11:50:00,2.92,2.95,2.92,2.95,230872.0,1.1286,1.1402,1.1286,1.1402,230872.0
2016-02-11 12:00:00,2.95,2.95,2.94,2.94,56942.0,1.1402,1.1402,1.1363,1.1363,56942.0
2016-02-11 12:10:00,2.94,2.95,2.92,2.93,236379.0,1.1363,1.1402,1.1286,1.1325,236379.0
2016-02-11 12:20:00,2.92,2.93,2.91,2.91,277439.0,1.1286,1.1325,1.1247,1.1247,277439.0
2016-02-11 12:30:00,2.91,2.92,2.9,2.9,408460.0,1.1247,1.1286,1.1209,1.1209,408460.0
2016-02-11 12:40:00,2.9,2.93,2.9,2.93,450841.0,1.1209,1.1325,1.1209,1.1325,450841.0
2016-02-11 12:50:00,2.92,2.94,2.9,2.91,436679.0,1.1286,1.1363,1.1209,1.1247,436679.0
2016-02-11 13:00:00,2.91,2.92,2.9,2.91,264819.0,1.1247,1.1286,1.1209,1.1247,264819.0
2016-02-11 13:10:00,2.91,2.92,2.9,2.92,274818.0,1.1247,1.1286,1.1209,1.1286,274818.0
2016-02-11 13:20:00,2.92,2.92,2.9,2.91,169865.0,1.1286,1.1286,1.1209,1.1247,169865.0
2016-02-11 13:30:00,2.91,2.92,2.9,2.91,269110.0,1.1247,1.1286,1.1209,1.1247,269110.0
2016-02-11 13:40:00,2.91,2.91,2.9,2.9,85396.0,1.1247,1.1247,1.1209,1.1209,85396.0
2016-02-11 13:50:00,2.9,2.91,2.88,2.89,990684.0,1.1209,1.1247,1.1131,1.117,990684.0
2016-02-11 14:00:00,2.88,2.89,2.88,2.89,181923.0,1.1131,1.117,1.1131,1.117,181923.0
2016-02-11 14:10:00,2.88,2.89,2.86,2.86,371592.0,1.1131,1.117,1.1054,1.1054,371592.0
2016-02-11 14:20:00,2.87,2.87,2.85,2.85,369960.0,1.1093,1.1093,1.1015,1.1015,369960.0
2016-02-11 14:30:00,2.85,2.89,2.84,2.89,1254272.0,1.1015,1.117,1.0977,1.117,1254272.0
2016-02-11 14:40:00,2.89,2.96,2.88,2.93,1905559.0,1.117,1.1441,1.1131,1.1325,1905559.0
2016-02-11 14:50:00,2.92,2.95,2.91,2.93,2231603.0,1.1286,1.1402,1.1247,1.1325,2231603.0
2016-02-11 15:00:00,2.93,2.93,2.88,2.9,1721743.0,1.1325,1.1325,1.1131,1.1209,1721743.0
2016-02-11 15:10:00,2.9,2.92,2.88,2.89,821235.0,1.1209,1.1286,1.1131,1.117,821235.0
2016-02-11 15:20:00,2.88,2.9,2.88,2.9,1089253.0,1.1131,1.1209,1.1131,1.1209,1089253.0
2016-02-11 15:30:00,2.89,2.91,2.89,2.91,1324867.0,1.117,1.1247,1.117,1.1247,1324867.0
2016-02-11 15:40:00,2.91,2.92,2.89,2.9,1680230.0,1.1247,1.1286,1.117,1.1209,1680230.0
2016-02-11 15:50:00,2.89,2.94,2.89,2.91,2326443.0,1.117,1.1363,1.117,1.1247,2326443.0
2016-02-12 09:30:00,3.09,3.1,3.06,3.08,1443129.0,1.1943,1.1982,1.1827,1.1904,1443129.0
2016-02-12 09:40:00,3.08,3.1,3.03,3.04,2274063.0,1.1904,1.1982,1.1711,1.175,2274063.0
2016-02-12 09:50:00,3.04,3.06,3.03,3.05,919315.0,1.175,1.1827,1.1711,1.1788,919315.0
2016-02-12 10:00:00,3.05,3.05,3.0,3.02,905447.0,1.1788,1.1788,1.1595,1.1672,905447.0
2016-02-12 10:10:00,3.02,3.07,3.02,3.06,619949.0,1.1672,1.1866,1.1672,1.1827,619949.0
2016-02-12 10:20:00,3.06,3.07,3.04,3.05,377400.0,1.1827,1.1866,1.175,1.1788,377400.0
2016-02-12 10:30:00,3.05,3.07,3.04,3.06,733620.0,1.1788,1.1866,1.175,1.1827,733620.0
2016-02-12 10:40:00,3.06,3.07,3.05,3.06,366976.0,1.1827,1.1866,1.1788,1.1827,366976.0
2016-02-12 10:50:00,3.06,3.09,3.06,3.08,530528.0,1.1827,1.1943,1.1827,1.1904,530528.0
2016-02-12 11:00:00,3.08,3.11,3.07,3.11,1102401.0,1.1904,1.202,1.1866,1.202,1102401.0
2016-02-12 11:10:00,3.11,3.14,3.1,3.14,1423495.0,1.202,1.2136,1.1982,1.2136,1423495.0
2016-02-12 11:20:00,3.14,3.17,3.13,3.17,796065.0,1.2136,1.2252,1.2098,1.2252,796065.0
2016-02-12 11:30:00,3.17,3.19,3.16,3.16,1191540.0,1.2252,1.233,1.2214,1.2214,1191540.0
2016-02-12 11:40:00,3.16,3.18,3.15,3.17,436711.0,1.2214,1.2291,1.2175,1.2252,436711.0
2016-02-12 11:50:00,3.17,3.18,3.14,3.15,508702.0,1.2252,1.2291,1.2136,1.2175,508702.0
2016-02-12 12:00:00,3.15,3.15,3.14,3.14,227139.0,1.2175,1.2175,1.2136,1.2136,227139.0
2016-02-12 12:10:00,3.14,3.15,3.13,3.13,113974.0,1.2136,1.2175,1.2098,1.2098,113974.0
2016-02-12 12:20:00,3.13,3.15,3.13,3.14,194005.0,1.2098,1.2175,1.2098,1.2136,194005.0
2016-02-12 12:30:00,3.14,3.15,3.12,3.15,927200.0,1.2136,1.2175,1.2059,1.2175,927200.0
2016-02-12 12:40:00,3.15,3.15,3.13,3.13,323069.0,1.2175,1.2175,1.2098,1.2098,323069.0
2016-02-12 12:50:00,3.13,3.15,3.13,3.14,371563.0,1.2098,1.2175,1.2098,1.2136,371563.0
2016-02-12 13:00:00,3.14,3.16,3.13,3.13,820033.0,1.2136,1.2214,1.2098,1.2098,820033.0
2016-02-12 13:10:00,3.13,3.15,3.12,3.14,1125356.0,1.2098,1.2175,1.2059,1.2136,1125356.0
2016-02-12 13:20:00,3.14,3.14,3.13,3.14,328941.0,1.2136,1.2136,1.2098,1.2136,328941.0
2016-02-12 13:30:00,3.14,3.15,3.13,3.13,315192.0,1.2136,1.2175,1.2098,1.2098,315192.0
2016-02-12 13:40:00,3.13,3.15,3.13,3.15,197220.0,1.2098,1.2175,1.2098,1.2175,197220.0
2016-02-12 13:50:00,3.15,3.15,3.11,3.12,1193033.0,1.2175,1.2175,1.202,1.2059,1193033.0
2016-02-12 14:00:00,3.12,3.14,3.12,3.14,562146.0,1.2059,1.2136,1.2059,1.2136,562146.0
2016-02-12 14:10:00,3.14,3.15,3.13,3.14,253224.0,1.2136,1.2175,1.2098,1.2136,253224.0
2016-02-12 14:20:00,3.13,3.15,3.13,3.13,208628.0,1.2098,1.2175,1.2098,1.2098,208628.0
2016-02-12 14:30:00,3.14,3.14,3.13,3.13,199706.0,1.2136,1.2136,1.2098,1.2098,199706.0
2016-02-12 14:40:00,3.13,3.15,3.13,3.13,260693.0,1.2098,1.2175,1.2098,1.2098,260693.0
2016-02-12 14:50:00,3.13,3.14,3.13,3.13,254372.0,1.2098,1.2136,1.2098,1.2098,254372.0
2016-02-12 15:00:00,3.13,3.14,3.12,3.12,292171.0,1.2098,1.2136,1.2059,1.2059,292171.0
2016-02-12 15:10:00,3.12,3.13,3.11,3.12,290755.0,1.2059,1.2098,1.202,1.2059,290755.0
2016-02-12 15:20:00,3.12,3.13,3.1,3.1,319787.0,1.2059,1.2098,1.1982,1.1982,319787.0
2016-02-12 15:30:00,3.1,3.12,3.1,3.12,301094.0,1.1982,1.2059,1.1982,1.2059,301094.0
2016-02-12 15:40:00,3.11,3.12,3.1,3.12,540386.0,1.202,1.2059,1.1982,1.2059,540386.0
2016-02-12 15:50:00,3.11,3.13,3.11,3.12,1666594.0,1.202,1.2098,1.202,1.2059,1666594.0
2016-02-16 09:30:00,3.22,3.23,3.17,3.18,938946.0,1.2446,1.2484,1.2252,1.2291,938946.0
2016-02-16 09:40:00,3.17,3.18,3.12,3.12,883807.0,1.2252,1.2291,1.2059,1.2059,883807.0
2016-02-16 09:50:00,3.12,3.12,3.08,3.1,531438.0,1.2059,1.2059,1.1904,1.1982,531438.0
2016-02-16 10:00:00,3.09,3.11,3.08,3.11,1371345.0,1.1943,1.202,1.1904,1.202,1371345.0
2016-02-16 10:10:00,3.1,3.15,3.1,3.13,1248346.0,1.1982,1.2175,1.1982,1.2098,1248346.0
2016-02-16 10:20:00,3.13,3.15,3.12,3.13,535635.0,1.2098,1.2175,1.2059,1.2098,535635.0
2016-02-16 10:30:00,3.13,3.14,3.11,3.13,396017.0,1.2098,1.2136,1.202,1.2098,396017.0
2016-02-16 10:40:00,3.14,3.15,3.12,3.14,1015981.0,1.2136,1.2175,1.2059,1.2136,1015981.0
2016-02-16 10:50:00,3.14,3.15,3.11,3.11,603502.0,1.2136,1.2175,1.202,1.202,603502.0
2016-02-16 11:00:00,3.11,3.13,3.1,3.1,692658.0,1.202,1.2098,1.1982,1.1982,692658.0
2016-02-16 11:10:00,3.1,3.12,3.09,3.12,718139.0,1.1982,1.2059,1.1943,1.2059,718139.0
2016-02-16 11:20:00,3.12,3.12,3.09,3.09,337163.0,1.2059,1.2059,1.1943,1.1943,337163.0
2016-02-16 11:30:00,3.1,3.1,3.06,3.09,1425166.0,1.1982,1.1982,1.1827,1.1943,1425166.0
2016-02-16 11:40:00,3.1,3.11,3.09,3.1,295589.0,1.1982,1.202,1.1943,1.1982,295589.0
2016-02-16 11:50:00,3.1,3.12,3.1,3.12,359134.0,1.1982,1.2059,1.1982,1.2059,359134.0
2016-02-16 12:00:00,3.11,3.15,3.11,3.13,500636.0,1.202,1.2175,1.202,1.2098,500636.0
2016-02-16 12:10:00,3.13,3.13,3.1,3.12,419819.0,1.2098,1.2098,1.1982,1.2059,419819.0
2016-02-16 12:20:00,3.12,3.12,3.1,3.1,111128.0,1.2059,1.2059,1.1982,1.1982,111128.0
2016-02-16 12:30:00,3.1,3.11,3.1,3.11,244822.0,1.1982,1.202,1.1982,1.202,244822.0
2016-02-16 12:40:00,3.1,3.11,3.1,3.1,61681.0,1.1982,1.202,1.1982,1.1982,61681.0
2016-02-16 12:50:00,3.1,3.13,3.1,3.12,305886.0,1.1982,1.2098,1.1982,1.2059,305886.0
2016-02-16 13:00:00,3.12,3.13,3.12,3.12,92214.0,1.2059,1.2098,1.2059,1.2059,92214.0
2016-02-16 13:10:00,3.12,3.13,3.11,3.11,376225.0,1.2059,1.2098,1.202,1.202,376225.0
2016-02-16 13:20:00,3.11,3.12,3.1,3.1,152914.0,1.202,1.2059,1.1982,1.1982,152914.0
2016-02-16 13:30:00,3.1,3.11,3.09,3.1,425791.0,1.1982,1.202,1.1943,1.1982,425791.0
2016-02-16 13:40:00,3.1,3.11,3.07,3.08,321879.0,1.1982,1.202,1.1866,1.1904,321879.0
2016-02-16 13:50:00,3.07,3.08,3.05,3.06,663946.0,1.1866,1.1904,1.1788,1.1827,663946.0
2016-02-16 14:00:00,3.06,3.07,3.05,3.06,244925.0,1.1827,1.1866,1.1788,1.1827,244925.0
2016-02-16 14:10:00,3.06,3.07,3.05,3.06,769233.0,1.1827,1.1866,1.1788,1.1827,769233.0
2016-02-16 14:20:00,3.06,3.07,3.05,3.06,587781.0,1.1827,1.1866,1.1788,1.1827,587781.0
2016-02-16 14:30:00,3.06,3.06,3.05,3.06,278789.0,1.1827,1.1827,1.1788,1.1827,278789.0
2016-02-16 14:40:00,3.06,3.07,3.05,3.05,582710.0,1.1827,1.1866,1.1788,1.1788,582710.0
2016-02-16 14:50:00,3.05,3.06,3.04,3.04,659408.0,1.1788,1.1827,1.175,1.175,659408.0
2016-02-16 15:00:00,3.04,3.05,3.04,3.04,178250.0,1.175,1.1788,1.175,1.175,178250.0
2016-02-16 15:10:00,3.04,3.06,3.04,3.06,180197.0,1.175,1.1827,1.175,1.1827,180197.0
2016-02-16 15:20:00,3.06,3.06,3.05,3.05,249960.0,1.1827,1.1827,1.1788,1.1788,249960.0
2016-02-16 15:30:00,3.05,3.06,3.05,3.05,245429.0,1.1788,1.1827,1.1788,1.1788,245429.0
2016-02-16 15:40:00,3.06,3.07,3.05,3.06,537617.0,1.1827,1.1866,1.1788,1.1827,537617.0
2016-02-16 15:50:00,3.07,3.07,3.05,3.05,701191.0,1.1866,1.1866,1.1788,1.1788,701191.0
2016-02-17 09:30:00,3.16,3.18,3.14,3.17,1104723.0,1.2214,1.2291,1.2136,1.2252,1104723.0
2016-02-17 09:40:00,3.17,3.19,3.16,3.17,875653.0,1.2252,1.233,1.2214,1.2252,875653.0
2016-02-17 09:50:00,3.16,3.19,3.16,3.17,642521.0,1.2214,1.233,1.2214,1.2252,642521.0
2016-02-17 10:00:00,3.17,3.21,3.17,3.2,676079.0,1.2252,1.2407,1.2252,1.2368,676079.0
2016-02-17 10:10:00,3.2,3.22,3.19,3.21,638506.0,1.2368,1.2446,1.233,1.2407,638506.0
2016-02-17 10:20:00,3.22,3.23,3.21,3.23,680360.0,1.2446,1.2484,1.2407,1.2484,680360.0
2016-02-17 10:30:00,3.24,3.29,3.22,3.28,1216110.0,1.2523,1.2716,1.2446,1.2677,1216110.0
2016-02-17 10:40:00,3.28,3.3,3.26,3.29,826314.0,1.2677,1.2755,1.26,1.2716,826314.0
2016-02-17 10:50:00,3.29,3.29,3.28,3.28,209160.0,1.2716,1.2716,1.2677,1.2677,209160.0
2016-02-17 11:00:00,3.28,3.31,3.28,3.3,1081535.0,1.2677,1.2793,1.2677,1.2755,1081535.0
2016-02-17 11:10:00,3.3,3.32,3.29,3.32,826751.0,1.2755,1.2832,1.2716,1.2832,826751.0
2016-02-17 11:20:00,3.31,3.35,3.31,3.33,1213536.0,1.2793,1.2948,1.2793,1.2871,1213536.0
2016-02-17 11:30:00,3.33,3.38,3.33,3.37,1190898.0,1.2871,1.3064,1.2871,1.3025,1190898.0
2016-02-17 11:40:00,3.37,3.39,3.36,3.37,630906.0,1.3025,1.3103,1.2987,1.3025,630906.0
2016-02-17 11:50:00,3.37,3.38,3.36,3.38,690848.0,1.3025,1.3064,1.2987,1.3064,690848.0
2016-02-17 12:00:00,3.37,3.42,3.37,3.42,1415237.0,1.3025,1.3219,1.3025,1.3219,1415237.0
2016-02-17 12:10:00,3.42,3.44,3.41,3.42,796327.0,1.3219,1.3296,1.318,1.3219,796327.0
2016-02-17 12:20:00,3.42,3.45,3.41,3.43,647091.0,1.3219,1.3334,1.318,1.3257,647091.0
2016-02-17 12:30:00,3.44,3.45,3.42,3.44,2649477.0,1.3296,1.3334,1.3219,1.3296,2649477.0
2016-02-17 12:40:00,3.44,3.44,3.4,3.42,1134377.0,1.3296,1.3296,1.3141,1.3219,1134377.0
2016-02-17 12:50:00,3.42,3.45,3.41,3.44,1091079.0,1.3219,1.3334,1.318,1.3296,1091079.0
2016-02-17 13:00:00,3.44,3.46,3.43,3.44,1370036.0,1.3296,1.3373,1.3257,1.3296,1370036.0
2016-02-17 13:10:00,3.43,3.44,3.41,3.42,292694.0,1.3257,1.3296,1.318,1.3219,292694.0
2016-02-17 13:20:00,3.41,3.42,3.4,3.42,643734.0,1.318,1.3219,1.3141,1.3219,643734.0
2016-02-17 13:30:00,3.42,3.43,3.31,3.31,2220273.0,1.3219,1.3257,1.2793,1.2793,2220273.0
2016-02-17 13:40:00,3.32,3.39,3.29,3.39,1700716.0,1.2832,1.3103,1.2716,1.3103,1700716.0
2016-02-17 13:50:00,3.39,3.4,3.38,3.38,404252.0,1.3103,1.3141,1.3064,1.3064,404252.0
2016-02-17 14:00:00,3.39,3.42,3.38,3.4,793385.0,1.3103,1.3219,1.3064,1.3141,793385.0
2016-02-17 14:10:00,3.41,3.42,3.39,3.39,684542.0,1.318,1.3219,1.3103,1.3103,684542.0
2016-02-17 14:20:00,3.39,3.41,3.38,3.4,387606.0,1.3103,1.318,1.3064,1.3141,387606.0
2016-02-17 14:30:00,3.39,3.39,3.37,3.39,478996.0,1.3103,1.3103,1.3025,1.3103,478996.0
2016-02-17 14:40:00,3.39,3.4,3.37,3.38,637670.0,1.3103,1.3141,1.3025,1.3064,637670.0
2016-02-17 14:50:00,3.38,3.38,3.35,3.36,506893.0,1.3064,1.3064,1.2948,1.2987,506893.0
2016-02-17 15:00:00,3.35,3.37,3.35,3.37,300267.0,1.2948,1.3025,1.2948,1.3025,300267.0
2016-02-17 15:10:00,3.37,3.38,3.36,3.37,85288.0,1.3025,1.3064,1.2987,1.3025,85288.0
2016-02-17 15:20:00,3.37,3.38,3.36,3.38,309373.0,1.3025,1.3064,1.2987,1.3064,309373.0
2016-02-17 15:30:00,3.38,3.38,3.36,3.38,521518.0,1.3064,1.3064,1.2987,1.3064,521518.0
2016-02-17 15:40:00,3.38,3.4,3.37,3.4,770454.0,1.3064,1.3141,1.3025,1.3141,770454.0
2016-02-17 15:50:00,3.4,3.4,3.39,3.4,1070275.0,1.3141,1.3141,1.3103,1.3141,1070275.0
2016-02-18 09:30:00,3.44,3.45,3.33,3.33,1432920.0,1.3296,1.3334,1.2871,1.2871,1432920.0
2016-02-18 09:40:00,3.34,3.37,3.31,3.32,1180619.0,1.2909,1.3025,1.2793,1.2832,1180619.0
2016-02-18 09:50:00,3.33,3.35,3.31,3.32,1061430.0,1.2871,1.2948,1.2793,1.2832,1061430.0
2016-02-18 10:00:00,3.31,3.32,3.28,3.3,880358.0,1.2793,1.2832,1.2677,1.2755,880358.0
2016-02-18 10:10:00,3.3,3.32,3.29,3.32,943149.0,1.2755,1.2832,1.2716,1.2832,943149.0
2016-02-18 10:20:00,3.31,3.38,3.3,3.38,464190.0,1.2793,1.3064,1.2755,1.3064,464190.0
2016-02-18 10:30:00,3.38,3.38,3.3,3.31,575133.0,1.3064,1.3064,1.2755,1.2793,575133.0
2016-02-18 10:40:00,3.31,3.32,3.29,3.3,646913.0,1.2793,1.2832,1.2716,1.2755,646913.0
2016-02-18 10:50:00,3.31,3.32,3.3,3.31,495207.0,1.2793,1.2832,1.2755,1.2793,495207.0
2016-02-18 11:00:00,3.31,3.32,3.22,3.24,1250753.0,1.2793,1.2832,1.2446,1.2523,1250753.0
2016-02-18 11:10:00,3.23,3.3,3.23,3.27,475073.0,1.2484,1.2755,1.2484,1.2639,475073.0
2016-02-18 11:20:00,3.27,3.27,3.22,3.25,633054.0,1.2639,1.2639,1.2446,1.2561,633054.0
2016-02-18 11:30:00,3.25,3.26,3.23,3.25,385469.0,1.2561,1.26,1.2484,1.2561,385469.0
2016-02-18 11:40:00,3.26,3.27,3.25,3.26,530941.0,1.26,1.2639,1.2561,1.26,530941.0
2016-02-18 11:50:00,3.27,3.3,3.26,3.3,187347.0,1.2639,1.2755,1.26,1.2755,187347.0
2016-02-18 12:00:00,3.3,3.3,3.28,3.3,278416.0,1.2755,1.2755,1.2677,1.2755,278416.0
2016-02-18 12:10:00,3.3,3.31,3.28,3.29,312159.0,1.2755,1.2793,1.2677,1.2716,312159.0
2016-02-18 12:20:00,3.29,3.32,3.26,3.3,718185.0,1.2716,1.2832,1.26,1.2755,718185.0
2016-02-18 12:30:00,3.31,3.31,3.28,3.3,345985.0,1.2793,1.2793,1.2677,1.2755,345985.0
2016-02-18 12:40:00,3.3,3.3,3.27,3.27,200608.0,1.2755,1.2755,1.2639,1.2639,200608.0
2016-02-18 12:50:00,3.28,3.3,3.25,3.26,510781.0,1.2677,1.2755,1.2561,1.26,510781.0
2016-02-18 13:00:00,3.26,3.28,3.25,3.27,339464.0,1.26,1.2677,1.2561,1.2639,339464.0
2016-02-18 13:10:00,3.26,3.28,3.26,3.26,187525.0,1.26,1.2677,1.26,1.26,187525.0
2016-02-18 13:20:00,3.26,3.27,3.25,3.25,253155.0,1.26,1.2639,1.2561,1.2561,253155.0
2016-02-18 13:30:00,3.25,3.27,3.25,3.27,175084.0,1.2561,1.2639,1.2561,1.2639,175084.0
2016-02-18 13:40:00,3.27,3.27,3.23,3.24,307588.0,1.2639,1.2639,1.2484,1.2523,307588.0
2016-02-18 13:50:00,3.23,3.25,3.23,3.24,250488.0,1.2484,1.2561,1.2484,1.2523,250488.0
2016-02-18 14:00:00,3.24,3.26,3.24,3.25,188410.0,1.2523,1.26,1.2523,1.2561,188410.0
2016-02-18 14:10:00,3.24,3.25,3.23,3.24,200203.0,1.2523,1.2561,1.2484,1.2523,200203.0
2016-02-18 14:20:00,3.24,3.25,3.22,3.24,837372.0,1.2523,1.2561,1.2446,1.2523,837372.0
2016-02-18 14:30:00,3.25,3.27,3.24,3.26,444856.0,1.2561,1.2639,1.2523,1.26,444856.0
2016-02-18 14:40:00,3.25,3.26,3.24,3.25,193590.0,1.2561,1.26,1.2523,1.2561,193590.0
2016-02-18 14:50:00,3.25,3.26,3.24,3.26,33142.0,1.2561,1.26,1.2523,1.26,33142.0
2016-02-18 15:00:00,3.26,3.26,3.2,3.24,1533845.0,1.26,1.26,1.2368,1.2523,1533845.0
2016-02-18 15:10:00,3.24,3.24,3.23,3.24,170433.0,1.2523,1.2523,1.2484,1.2523,170433.0
2016-02-18 15:20:00,3.24,3.24,3.22,3.24,188897.0,1.2523,1.2523,1.2446,1.2523,188897.0
2016-02-18 15:30:00,3.24,3.24,3.23,3.24,167539.0,1.2523,1.2523,1.2484,1.2523,167539.0
2016-02-18 15:40:00,3.24,3.24,3.21,3.22,460094.0,1.2523,1.2523,1.2407,1.2446,460094.0
2016-02-18 15:50:00,3.23,3.23,3.22,3.23,652124.0,1.2484,1.2484,1.2446,1.2484,652124.0
2016-02-19 09:30:00,3.16,3.16,3.1,3.12,1126034.0,1.2214,1.2214,1.1982,1.2059,1126034.0
2016-02-19 09:40:00,3.12,3.19,3.12,3.16,672618.0,1.2059,1.233,1.2059,1.2214,672618.0
2016-02-19 09:50:00,3.16,3.16,3.13,3.13,540474.0,1.2214,1.2214,1.2098,1.2098,540474.0
2016-02-19 10:00:00,3.13,3.14,3.09,3.09,1078860.0,1.2098,1.2136,1.1943,1.1943,1078860.0
2016-02-19 10:10:00,3.1,3.13,3.09,3.12,540538.0,1.1982,1.2098,1.1943,1.2059,540538.0
2016-02-19 10:20:00,3.12,3.13,3.1,3.12,487975.0,1.2059,1.2098,1.1982,1.2059,487975.0
2016-02-19 10:30:00,3.11,3.12,3.08,3.08,324622.0,1.202,1.2059,1.1904,1.1904,324622.0
2016-02-19 10:40:00,3.08,3.12,3.08,3.11,1432989.0,1.1904,1.2059,1.1904,1.202,1432989.0
2016-02-19 10:50:00,3.12,3.12,3.09,3.09,186586.0,1.2059,1.2059,1.1943,1.1943,186586.0
2016-02-19 11:00:00,3.09,3.1,3.08,3.09,304868.0,1.1943,1.1982,1.1904,1.1943,304868.0
2016-02-19 11:10:00,3.08,3.11,3.08,3.1,286712.0,1.1904,1.202,1.1904,1.1982,286712.0
2016-02-19 11:20:00,3.11,3.13,3.1,3.12,375073.0,1.202,1.2098,1.1982,1.2059,375073.0
2016-02-19 11:30:00,3.13,3.14,3.12,3.13,155615.0,1.2098,1.2136,1.2059,1.2098,155615.0
2016-02-19 11:40:00,3.13,3.14,3.12,3.12,105218.0,1.2098,1.2136,1.2059,1.2059,105218.0
2016-02-19 11:50:00,3.12,3.15,3.12,3.14,165131.0,1.2059,1.2175,1.2059,1.2136,165131.0
2016-02-19 12:00:00,3.14,3.14,3.11,3.12,122598.0,1.2136,1.2136,1.202,1.2059,122598.0
2016-02-19 12:10:00,3.11,3.12,3.1,3.1,98504.0,1.202,1.2059,1.1982,1.1982,98504.0
2016-02-19 12:20:00,3.1,3.11,3.1,3.1,192720.0,1.1982,1.202,1.1982,1.1982,192720.0
2016-02-19 12:30:00,3.11,3.12,3.1,3.12,197781.0,1.202,1.2059,1.1982,1.2059,197781.0
2016-02-19 12:40:00,3.11,3.12,3.1,3.1,38405.0,1.202,1.2059,1.1982,1.1982,38405.0
2016-02-19 12:50:00,3.1,3.11,3.09,3.09,137112.0,1.1982,1.202,1.1943,1.1943,137112.0
2016-02-19 13:00:00,3.1,3.1,3.08,3.08,138287.0,1.1982,1.1982,1.1904,1.1904,138287.0
2016-02-19 13:10:00,3.09,3.1,3.08,3.09,294022.0,1.1943,1.1982,1.1904,1.1943,294022.0
2016-02-19 13:20:00,3.09,3.1,3.09,3.09,29110.0,1.1943,1.1982,1.1943,1.1943,29110.0
2016-02-19 13:30:00,3.1,3.1,3.08,3.1,113817.0,1.1982,1.1982,1.1904,1.1982,113817.0
2016-02-19 13:40:00,3.1,3.1,3.08,3.09,177213.0,1.1982,1.1982,1.1904,1.1943,177213.0
2016-02-19 13:50:00,3.08,3.1,3.07,3.1,371196.0,1.1904,1.1982,1.1866,1.1982,371196.0
2016-02-19 14:00:00,3.1,3.15,3.09,3.14,635148.0,1.1982,1.2175,1.1943,1.2136,635148.0
2016-02-19 14:10:00,3.15,3.15,3.12,3.13,264040.0,1.2175,1.2175,1.2059,1.2098,264040.0
2016-02-19 14:20:00,3.13,3.14,3.12,3.12,121621.0,1.2098,1.2136,1.2059,1.2059,121621.0
2016-02-19 14:30:00,3.13,3.13,3.11,3.11,81811.0,1.2098,1.2098,1.202,1.202,81811.0
2016-02-19 14:40:00,3.11,3.12,3.11,3.11,26465.0,1.202,1.2059,1.202,1.202,26465.0
2016-02-19 14:50:00,3.11,3.13,3.11,3.13,351128.0,1.202,1.2098,1.202,1.2098,351128.0
2016-02-19 15:00:00,3.13,3.13,3.12,3.12,314138.0,1.2098,1.2098,1.2059,1.2059,314138.0
2016-02-19 15:10:00,3.13,3.13,3.12,3.13,81183.0,1.2098,1.2098,1.2059,1.2098,81183.0
2016-02-19 15:20:00,3.13,3.14,3.12,3.14,145927.0,1.2098,1.2136,1.2059,1.2136,145927.0
2016-02-19 15:30:00,3.14,3.15,3.13,3.15,186373.0,1.2136,1.2175,1.2098,1.2175,186373.0
2016-02-19 15:40:00,3.15,3.18,3.14,3.17,1179174.0,1.2175,1.2291,1.2136,1.2252,1179174.0
2016-02-19 15:50:00,3.17,3.17,3.14,3.15,1035542.0,1.2252,1.2252,1.2136,1.2175,1035542.0
2016-02-22 09:30:00,3.35,3.4,3.34,3.4,2032201.0,1.2948,1.3141,1.2909,1.3141,2032201.0
2016-02-22 09:40:00,3.4,3.41,3.38,3.4,1010801.0,1.3141,1.318,1.3064,1.3141,1010801.0
2016-02-22 09:50:00,3.41,3.43,3.4,3.42,569747.0,1.318,1.3257,1.3141,1.3219,569747.0
2016-02-22 10:00:00,3.42,3.45,3.42,3.44,792067.0,1.3219,1.3334,1.3219,1.3296,792067.0
2016-02-22 10:10:00,3.44,3.45,3.43,3.44,621274.0,1.3296,1.3334,1.3257,1.3296,621274.0
2016-02-22 10:20:00,3.44,3.48,3.43,3.48,1688749.0,1.3296,1.345,1.3257,1.345,1688749.0
2016-02-22 10:30:00,3.48,3.51,3.47,3.5,1282184.0,1.345,1.3566,1.3412,1.3528,1282184.0
2016-02-22 10:40:00,3.51,3.51,3.47,3.48,1141850.0,1.3566,1.3566,1.3412,1.345,1141850.0
2016-02-22 10:50:00,3.48,3.49,3.47,3.49,607111.0,1.345,1.3489,1.3412,1.3489,607111.0
2016-02-22 11:00:00,3.49,3.51,3.49,3.51,847617.0,1.3489,1.3566,1.3489,1.3566,847617.0
2016-02-22 11:10:00,3.51,3.51,3.49,3.5,419405.0,1.3566,1.3566,1.3489,1.3528,419405.0
2016-02-22 11:20:00,3.5,3.51,3.48,3.51,570220.0,1.3528,1.3566,1.345,1.3566,570220.0
2016-02-22 11:30:00,3.5,3.55,3.5,3.54,1122409.0,1.3528,1.3721,1.3528,1.3682,1122409.0
2016-02-22 11:40:00,3.54,3.55,3.52,3.52,347399.0,1.3682,1.3721,1.3605,1.3605,347399.0
2016-02-22 11:50:00,3.53,3.57,3.52,3.57,546668.0,1.3644,1.3798,1.3605,1.3798,546668.0
2016-02-22 12:00:00,3.57,3.57,3.55,3.56,479320.0,1.3798,1.3798,1.3721,1.376,479320.0
2016-02-22 12:10:00,3.56,3.58,3.55,3.58,467502.0,1.376,1.3837,1.3721,1.3837,467502.0
2016-02-22 12:20:00,3.58,3.6,3.57,3.59,655858.0,1.3837,1.3914,1.3798,1.3876,655858.0
2016-02-22 12:30:00,3.59,3.61,3.59,3.6,569187.0,1.3876,1.3953,1.3876,1.3914,569187.0
2016-02-22 12:40:00,3.6,3.61,3.6,3.61,306881.0,1.3914,1.3953,1.3914,1.3953,306881.0
2016-02-22 12:50:00,3.6,3.63,3.6,3.61,757790.0,1.3914,1.403,1.3914,1.3953,757790.0
2016-02-22 13:00:00,3.62,3.63,3.61,3.63,459467.0,1.3992,1.403,1.3953,1.403,459467.0
2016-02-22 13:10:00,3.63,3.65,3.62,3.63,712495.0,1.403,1.4107,1.3992,1.403,712495.0
2016-02-22 13:20:00,3.64,3.65,3.62,3.63,630818.0,1.4069,1.4107,1.3992,1.403,630818.0
2016-02-22 13:30:00,3.62,3.64,3.61,3.64,550139.0,1.3992,1.4069,1.3953,1.4069,550139.0
2016-02-22 13:40:00,3.64,3.64,3.62,3.62,547551.0,1.4069,1.4069,1.3992,1.3992,547551.0
2016-02-22 13:50:00,3.63,3.65,3.62,3.65,542590.0,1.403,1.4107,1.3992,1.4107,542590.0
2016-02-22 14:00:00,3.64,3.65,3.64,3.65,341801.0,1.4069,1.4107,1.4069,1.4107,341801.0
2016-02-22 14:10:00,3.65,3.65,3.63,3.63,602811.0,1.4107,1.4107,1.403,1.403,602811.0
2016-02-22 14:20:00,3.63,3.65,3.63,3.64,473467.0,1.403,1.4107,1.403,1.4069,473467.0
2016-02-22 14:30:00,3.64,3.65,3.63,3.65,479536.0,1.4069,1.4107,1.403,1.4107,479536.0
2016-02-22 14:40:00,3.65,3.67,3.65,3.66,542978.0,1.4107,1.4185,1.4107,1.4146,542978.0
2016-02-22 14:50:00,3.66,3.67,3.64,3.65,630206.0,1.4146,1.4185,1.4069,1.4107,630206.0
2016-02-22 15:00:00,3.65,3.65,3.63,3.65,380251.0,1.4107,1.4107,1.403,1.4107,380251.0
2016-02-22 15:10:00,3.65,3.66,3.64,3.66,567814.0,1.4107,1.4146,1.4069,1.4146,567814.0
2016-02-22 15:20:00,3.66,3.68,3.65,3.68,914559.0,1.4146,1.4223,1.4107,1.4223,914559.0
2016-02-22 15:30:00,3.68,3.69,3.67,3.68,1011375.0,1.4223,1.4262,1.4185,1.4223,1011375.0
2016-02-22 15:40:00,3.68,3.69,3.67,3.69,1577608.0,1.4223,1.4262,1.4185,1.4262,1577608.0
2016-02-22 15:50:00,3.69,3.7,3.68,3.7,2675051.0,1.4262,1.4301,1.4223,1.4301,2675051.0
2016-02-23 09:30:00,3.64,3.65,3.57,3.62,1789798.0,1.4069,1.4107,1.3798,1.3992,1789798.0
2016-02-23 09:40:00,3.63,3.69,3.6,3.62,1189414.0,1.403,1.4262,1.3914,1.3992,1189414.0
2016-02-23 09:50:00,3.63,3.67,3.62,3.64,624565.0,1.403,1.4185,1.3992,1.4069,624565.0
2016-02-23 10:00:00,3.65,3.65,3.62,3.64,796611.0,1.4107,1.4107,1.3992,1.4069,796611.0
2016-02-23 10:10:00,3.64,3.64,3.6,3.61,1625450.0,1.4069,1.4069,1.3914,1.3953,1625450.0
2016-02-23 10:20:00,3.62,3.66,3.61,3.65,1346347.0,1.3992,1.4146,1.3953,1.4107,1346347.0
2016-02-23 10:30:00,3.66,3.67,3.64,3.65,590507.0,1.4146,1.4185,1.4069,1.4107,590507.0
2016-02-23 10:40:00,3.65,3.65,3.57,3.58,1496987.0,1.4107,1.4107,1.3798,1.3837,1496987.0
2016-02-23 10:50:00,3.58,3.58,3.52,3.53,854126.0,1.3837,1.3837,1.3605,1.3644,854126.0
2016-02-23 11:00:00,3.53,3.55,3.5,3.5,1029148.0,1.3644,1.3721,1.3528,1.3528,1029148.0
2016-02-23 11:10:00,3.5,3.52,3.48,3.5,905937.0,1.3528,1.3605,1.345,1.3528,905937.0
2016-02-23 11:20:00,3.5,3.5,3.48,3.49,242556.0,1.3528,1.3528,1.345,1.3489,242556.0
2016-02-23 11:30:00,3.49,3.54,3.49,3.54,796636.0,1.3489,1.3682,1.3489,1.3682,796636.0
2016-02-23 11:40:00,3.54,3.58,3.53,3.56,789720.0,1.3682,1.3837,1.3644,1.376,789720.0
2016-02-23 11:50:00,3.56,3.57,3.55,3.55,511093.0,1.376,1.3798,1.3721,1.3721,511093.0
2016-02-23 12:00:00,3.55,3.56,3.52,3.54,372473.0,1.3721,1.376,1.3605,1.3682,372473.0
2016-02-23 12:10:00,3.53,3.54,3.52,3.54,320753.0,1.3644,1.3682,1.3605,1.3682,320753.0
2016-02-23 12:20:00,3.54,3.55,3.53,3.55,222113.0,1.3682,1.3721,1.3644,1.3721,222113.0
2016-02-23 12:30:00,3.55,3.55,3.52,3.52,696312.0,1.3721,1.3721,1.3605,1.3605,696312.0
2016-02-23 12:40:00,3.53,3.53,3.52,3.53,80730.0,1.3644,1.3644,1.3605,1.3644,80730.0
2016-02-23 12:50:00,3.52,3.53,3.52,3.53,125885.0,1.3605,1.3644,1.3605,1.3644,125885.0
2016-02-23 13:00:00,3.52,3.54,3.52,3.54,239502.0,1.3605,1.3682,1.3605,1.3682,239502.0
2016-02-23 13:10:00,3.54,3.56,3.53,3.53,495267.0,1.3682,1.376,1.3644,1.3644,495267.0
2016-02-23 13:20:00,3.53,3.56,3.52,3.55,516642.0,1.3644,1.376,1.3605,1.3721,516642.0
2016-02-23 13:30:00,3.55,3.56,3.54,3.54,135301.0,1.3721,1.376,1.3682,1.3682,135301.0
2016-02-23 13:40:00,3.55,3.55,3.53,3.53,197712.0,1.3721,1.3721,1.3644,1.3644,197712.0
2016-02-23 13:50:00,3.53,3.55,3.53,3.55,152013.0,1.3644,1.3721,1.3644,1.3721,152013.0
2016-02-23 14:00:00,3.55,3.57,3.54,3.57,153993.0,1.3721,1.3798,1.3682,1.3798,153993.0
2016-02-23 14:10:00,3.57,3.61,3.56,3.6,585023.0,1.3798,1.3953,1.376,1.3914,585023.0
2016-02-23 14:20:00,3.6,3.61,3.57,3.57,124907.0,1.3914,1.3953,1.3798,1.3798,124907.0
2016-02-23 14:30:00,3.57,3.59,3.57,3.58,235071.0,1.3798,1.3876,1.3798,1.3837,235071.0
2016-02-23 14:40:00,3.57,3.58,3.56,3.58,206227.0,1.3798,1.3837,1.376,1.3837,206227.0
2016-02-23 14:50:00,3.58,3.58,3.56,3.57,141319.0,1.3837,1.3837,1.376,1.3798,141319.0
2016-02-23 15:00:00,3.57,3.57,3.55,3.57,365152.0,1.3798,1.3798,1.3721,1.3798,365152.0
2016-02-23 15:10:00,3.56,3.57,3.54,3.56,373786.0,1.376,1.3798,1.3682,1.376,373786.0
2016-02-23 15:20:00,3.56,3.57,3.55,3.57,411399.0,1.376,1.3798,1.3721,1.3798,411399.0
2016-02-23 15:30:00,3.56,3.58,3.56,3.57,343489.0,1.376,1.3837,1.376,1.3798,343489.0
2016-02-23 15:40:00,3.57,3.57,3.52,3.53,1326898.0,1.3798,1.3798,1.3605,1.3644,1326898.0
2016-02-23 15:50:00,3.53,3.54,3.52,3.53,1368283.0,1.3644,1.3682,1.3605,1.3644,1368283.0
2016-02-24 09:30:00,3.37,3.38,3.33,3.33,1057906.0,1.3025,1.3064,1.2871,1.2871,1057906.0
2016-02-24 09:40:00,3.33,3.36,3.33,3.35,719793.0,1.2871,1.2987,1.2871,1.2948,719793.0
2016-02-24 09:50:00,3.34,3.36,3.32,3.35,702911.0,1.2909,1.2987,1.2832,1.2948,702911.0
2016-02-24 10:00:00,3.35,3.37,3.33,3.37,598780.0,1.2948,1.3025,1.2871,1.3025,598780.0
2016-02-24 10:10:00,3.37,3.39,3.36,3.37,566947.0,1.3025,1.3103,1.2987,1.3025,566947.0
2016-02-24 10:20:00,3.37,3.38,3.35,3.37,386494.0,1.3025,1.3064,1.2948,1.3025,386494.0
2016-02-24 10:30:00,3.37,3.43,3.35,3.42,1245740.0,1.3025,1.3257,1.2948,1.3219,1245740.0
2016-02-24 10:40:00,3.42,3.43,3.38,3.39,942134.0,1.3219,1.3257,1.3064,1.3103,942134.0
2016-02-24 10:50:00,3.39,3.4,3.36,3.37,600020.0,1.3103,1.3141,1.2987,1.3025,600020.0
2016-02-24 11:00:00,3.37,3.37,3.35,3.37,676061.0,1.3025,1.3025,1.2948,1.3025,676061.0
2016-02-24 11:10:00,3.37,3.38,3.35,3.36,402304.0,1.3025,1.3064,1.2948,1.2987,402304.0
2016-02-24 11:20:00,3.36,3.39,3.36,3.36,228499.0,1.2987,1.3103,1.2987,1.2987,228499.0
2016-02-24 11:30:00,3.37,3.39,3.35,3.38,535314.0,1.3025,1.3103,1.2948,1.3064,535314.0
2016-02-24 11:40:00,3.38,3.43,3.37,3.43,331107.0,1.3064,1.3257,1.3025,1.3257,331107.0
2016-02-24 11:50:00,3.43,3.44,3.41,3.43,219575.0,1.3257,1.3296,1.318,1.3257,219575.0
2016-02-24 12:00:00,3.43,3.49,3.42,3.48,455994.0,1.3257,1.3489,1.3219,1.345,455994.0
2016-02-24 12:10:00,3.49,3.5,3.46,3.47,474792.0,1.3489,1.3528,1.3373,1.3412,474792.0
2016-02-24 12:20:00,3.47,3.51,3.47,3.48,892680.0,1.3412,1.3566,1.3412,1.345,892680.0
2016-02-24 12:30:00,3.48,3.48,3.44,3.46,411375.0,1.345,1.345,1.3296,1.3373,411375.0
2016-02-24 12:40:00,3.46,3.5,3.46,3.48,325132.0,1.3373,1.3528,1.3373,1.345,325132.0
2016-02-24 12:50:00,3.48,3.53,3.48,3.49,849603.0,1.345,1.3644,1.345,1.3489,849603.0
2016-02-24 13:00:00,3.5,3.55,3.49,3.53,577185.0,1.3528,1.3721,1.3489,1.3644,577185.0
2016-02-24 13:10:00,3.54,3.54,3.51,3.52,387219.0,1.3682,1.3682,1.3566,1.3605,387219.0
2016-02-24 13:20:00,3.52,3.54,3.51,3.51,254890.0,1.3605,1.3682,1.3566,1.3566,254890.0
2016-02-24 13:30:00,3.52,3.52,3.47,3.49,509738.0,1.3605,1.3605,1.3412,1.3489,509738.0
2016-02-24 13:40:00,3.49,3.51,3.46,3.48,539441.0,1.3489,1.3566,1.3373,1.345,539441.0
2016-02-24 13:50:00,3.48,3.5,3.47,3.47,213891.0,1.345,1.3528,1.3412,1.3412,213891.0
2016-02-24 14:00:00,3.47,3.48,3.45,3.48,308234.0,1.3412,1.345,1.3334,1.345,308234.0
2016-02-24 14:10:00,3.48,3.49,3.46,3.47,540358.0,1.345,1.3489,1.3373,1.3412,540358.0
2016-02-24 14:20:00,3.47,3.48,3.46,3.47,312842.0,1.3412,1.345,1.3373,1.3412,312842.0
2016-02-24 14:30:00,3.48,3.48,3.47,3.47,207717.0,1.345,1.345,1.3412,1.3412,207717.0
2016-02-24 14:40:00,3.47,3.5,3.47,3.48,297796.0,1.3412,1.3528,1.3412,1.345,297796.0
2016-02-24 14:50:00,3.48,3.49,3.47,3.47,219040.0,1.345,1.3489,1.3412,1.3412,219040.0
2016-02-24 15:00:00,3.48,3.49,3.44,3.49,789263.0,1.345,1.3489,1.3296,1.3489,789263.0
2016-02-24 15:10:00,3.49,3.49,3.47,3.49,200345.0,1.3489,1.3489,1.3412,1.3489,200345.0
2016-02-24 15:20:00,3.49,3.51,3.47,3.51,357845.0,1.3489,1.3566,1.3412,1.3566,357845.0
2016-02-24 15:30:00,3.51,3.53,3.5,3.53,624051.0,1.3566,1.3644,1.3528,1.3644,624051.0
2016-02-24 15:40:00,3.53,3.53,3.49,3.49,715095.0,1.3644,1.3644,1.3489,1.3489,715095.0
2016-02-24 15:50:00,3.5,3.5,3.49,3.5,975990.0,1.3528,1.3528,1.3489,1.3528,975990.0
2016-02-25 09:30:00,3.61,3.65,3.59,3.59,839222.0,1.3953,1.4107,1.3876,1.3876,839222.0
2016-02-25 09:40:00,3.59,3.6,3.54,3.56,948967.0,1.3876,1.3914,1.3682,1.376,948967.0
2016-02-25 09:50:00,3.56,3.57,3.53,3.54,358872.0,1.376,1.3798,1.3644,1.3682,358872.0
2016-02-25 10:00:00,3.53,3.55,3.5,3.54,379630.0,1.3644,1.3721,1.3528,1.3682,379630.0
2016-02-25 10:10:00,3.55,3.58,3.54,3.58,218122.0,1.3721,1.3837,1.3682,1.3837,218122.0
2016-02-25 10:20:00,3.58,3.58,3.52,3.54,592604.0,1.3837,1.3837,1.3605,1.3682,592604.0
2016-02-25 10:30:00,3.53,3.54,3.47,3.49,903201.0,1.3644,1.3682,1.3412,1.3489,903201.0
2016-02-25 10:40:00,3.49,3.52,3.45,3.45,885425.0,1.3489,1.3605,1.3334,1.3334,885425.0
2016-02-25 10:50:00,3.46,3.47,3.43,3.43,277699.0,1.3373,1.3412,1.3257,1.3257,277699.0
2016-02-25 11:00:00,3.43,3.47,3.43,3.47,373856.0,1.3257,1.3412,1.3257,1.3412,373856.0
2016-02-25 11:10:00,3.47,3.47,3.44,3.46,279585.0,1.3412,1.3412,1.3296,1.3373,279585.0
2016-02-25 11:20:00,3.46,3.5,3.44,3.49,724713.0,1.3373,1.3528,1.3296,1.3489,724713.0
2016-02-25 11:30:00,3.48,3.51,3.48,3.49,190168.0,1.345,1.3566,1.345,1.3489,190168.0
2016-02-25 11:40:00,3.49,3.52,3.48,3.48,495289.0,1.3489,1.3605,1.345,1.345,495289.0
2016-02-25 11:50:00,3.49,3.53,3.49,3.52,356607.0,1.3489,1.3644,1.3489,1.3605,356607.0
2016-02-25 12:00:00,3.52,3.53,3.51,3.52,126337.0,1.3605,1.3644,1.3566,1.3605,126337.0
2016-02-25 12:10:00,3.52,3.52,3.48,3.49,405196.0,1.3605,1.3605,1.345,1.3489,405196.0
2016-02-25 12:20:00,3.48,3.49,3.47,3.47,199210.0,1.345,1.3489,1.3412,1.3412,199210.0
2016-02-25 12:30:00,3.47,3.48,3.44,3.45,485729.0,1.3412,1.345,1.3296,1.3334,485729.0
2016-02-25 12:40:00,3.45,3.46,3.43,3.46,261828.0,1.3334,1.3373,1.3257,1.3373,261828.0
2016-02-25 12:50:00,3.45,3.46,3.44,3.45,213922.0,1.3334,1.3373,1.3296,1.3334,213922.0
2016-02-25 13:00:00,3.45,3.47,3.44,3.46,155693.0,1.3334,1.3412,1.3296,1.3373,155693.0
2016-02-25 13:10:00,3.46,3.48,3.45,3.46,266846.0,1.3373,1.345,1.3334,1.3373,266846.0
2016-02-25 13:20:00,3.46,3.51,3.46,3.5,465366.0,1.3373,1.3566,1.3373,1.3528,465366.0
2016-02-25 13:30:00,3.5,3.53,3.49,3.53,295111.0,1.3528,1.3644,1.3489,1.3644,295111.0
2016-02-25 13:40:00,3.53,3.55,3.52,3.53,638770.0,1.3644,1.3721,1.3605,1.3644,638770.0
2016-02-25 13:50:00,3.53,3.58,3.52,3.58,511962.0,1.3644,1.3837,1.3605,1.3837,511962.0
2016-02-25 14:00:00,3.58,3.58,3.55,3.57,365542.0,1.3837,1.3837,1.3721,1.3798,365542.0
2016-02-25 14:10:00,3.57,3.6,3.56,3.59,342597.0,1.3798,1.3914,1.376,1.3876,342597.0
2016-02-25 14:20:00,3.6,3.61,3.56,3.56,509045.0,1.3914,1.3953,1.376,1.376,509045.0
2016-02-25 14:30:00,3.57,3.57,3.55,3.56,298885.0,1.3798,1.3798,1.3721,1.376,298885.0
2016-02-25 14:40:00,3.56,3.57,3.52,3.54,1141996.0,1.376,1.3798,1.3605,1.3682,1141996.0
2016-02-25 14:50:00,3.55,3.55,3.53,3.54,244769.0,1.3721,1.3721,1.3644,1.3682,244769.0
2016-02-25 15:00:00,3.54,3.54,3.52,3.52,222564.0,1.3682,1.3682,1.3605,1.3605,222564.0
2016-02-25 15:10:00,3.53,3.53,3.5,3.52,582154.0,1.3644,1.3644,1.3528,1.3605,582154.0
2016-02-25 15:20:00,3.51,3.52,3.49,3.49,356524.0,1.3566,1.3605,1.3489,1.3489,356524.0
2016-02-25 15:30:00,3.49,3.5,3.49,3.49,1087875.0,1.3489,1.3528,1.3489,1.3489,1087875.0
2016-02-25 15:40:00,3.5,3.51,3.49,3.49,1932182.0,1.3528,1.3566,1.3489,1.3489,1932182.0
2016-02-25 15:50:00,3.5,3.5,3.47,3.49,1449518.0,1.3528,1.3528,1.3412,1.3489,1449518.0
2016-02-26 09:30:00,3.63,3.65,3.58,3.59,2123945.0,1.403,1.4107,1.3837,1.3876,2123945.0
2016-02-26 09:40:00,3.59,3.6,3.52,3.54,1354047.0,1.3876,1.3914,1.3605,1.3682,1354047.0
2016-02-26 09:50:00,3.54,3.58,3.52,3.53,1134654.0,1.3682,1.3837,1.3605,1.3644,1134654.0
2016-02-26 10:00:00,3.53,3.54,3.47,3.47,1017581.0,1.3644,1.3682,1.3412,1.3412,1017581.0
2016-02-26 10:10:00,3.47,3.5,3.45,3.45,1048168.0,1.3412,1.3528,1.3334,1.3334,1048168.0
2016-02-26 10:20:00,3.45,3.46,3.41,3.42,992993.0,1.3334,1.3373,1.318,1.3219,992993.0
2016-02-26 10:30:00,3.42,3.48,3.41,3.48,887335.0,1.3219,1.345,1.318,1.345,887335.0
2016-02-26 10:40:00,3.47,3.48,3.44,3.45,921089.0,1.3412,1.345,1.3296,1.3334,921089.0
2016-02-26 10:50:00,3.45,3.46,3.43,3.45,544926.0,1.3334,1.3373,1.3257,1.3334,544926.0
2016-02-26 11:00:00,3.44,3.48,3.43,3.48,484430.0,1.3296,1.345,1.3257,1.345,484430.0
2016-02-26 11:10:00,3.48,3.49,3.46,3.49,636958.0,1.345,1.3489,1.3373,1.3489,636958.0
2016-02-26 11:20:00,3.49,3.51,3.45,3.45,979314.0,1.3489,1.3566,1.3334,1.3334,979314.0
2016-02-26 11:30:00,3.45,3.46,3.43,3.43,863729.0,1.3334,1.3373,1.3257,1.3257,863729.0
2016-02-26 11:40:00,3.44,3.45,3.42,3.44,413778.0,1.3296,1.3334,1.3219,1.3296,413778.0
2016-02-26 11:50:00,3.44,3.46,3.43,3.45,262377.0,1.3296,1.3373,1.3257,1.3334,262377.0
2016-02-26 12:00:00,3.45,3.46,3.42,3.45,505496.0,1.3334,1.3373,1.3219,1.3334,505496.0
2016-02-26 12:10:00,3.45,3.47,3.44,3.47,174225.0,1.3334,1.3412,1.3296,1.3412,174225.0
2016-02-26 12:20:00,3.47,3.47,3.46,3.46,245316.0,1.3412,1.3412,1.3373,1.3373,245316.0
2016-02-26 12:30:00,3.47,3.47,3.45,3.47,205511.0,1.3412,1.3412,1.3334,1.3412,205511.0
2016-02-26 12:40:00,3.46,3.47,3.44,3.45,258642.0,1.3373,1.3412,1.3296,1.3334,258642.0
2016-02-26 12:50:00,3.45,3.46,3.44,3.46,107970.0,1.3334,1.3373,1.3296,1.3373,107970.0
2016-02-26 13:00:00,3.45,3.47,3.44,3.47,212486.0,1.3334,1.3412,1.3296,1.3412,212486.0
2016-02-26 13:10:00,3.47,3.49,3.46,3.49,616230.0,1.3412,1.3489,1.3373,1.3489,616230.0
2016-02-26 13:20:00,3.49,3.5,3.48,3.49,299055.0,1.3489,1.3528,1.345,1.3489,299055.0
2016-02-26 13:30:00,3.49,3.5,3.47,3.48,422134.0,1.3489,1.3528,1.3412,1.345,422134.0
2016-02-26 13:40:00,3.48,3.48,3.46,3.47,449024.0,1.345,1.345,1.3373,1.3412,449024.0
2016-02-26 13:50:00,3.47,3.47,3.43,3.46,506605.0,1.3412,1.3412,1.3257,1.3373,506605.0
2016-02-26 14:00:00,3.45,3.46,3.44,3.46,371848.0,1.3334,1.3373,1.3296,1.3373,371848.0
2016-02-26 14:10:00,3.46,3.46,3.42,3.42,583596.0,1.3373,1.3373,1.3219,1.3219,583596.0
2016-02-26 14:20:00,3.42,3.42,3.4,3.41,438446.0,1.3219,1.3219,1.3141,1.318,438446.0
2016-02-26 14:30:00,3.41,3.42,3.39,3.4,343816.0,1.318,1.3219,1.3103,1.3141,343816.0
2016-02-26 14:40:00,3.4,3.43,3.38,3.42,753860.0,1.3141,1.3257,1.3064,1.3219,753860.0
2016-02-26 14:50:00,3.42,3.43,3.4,3.41,323115.0,1.3219,1.3257,1.3141,1.318,323115.0
2016-02-26 15:00:00,3.4,3.42,3.4,3.42,308029.0,1.3141,1.3219,1.3141,1.3219,308029.0
2016-02-26 15:10:00,3.41,3.44,3.41,3.43,611615.0,1.318,1.3296,1.318,1.3257,611615.0
2016-02-26 15:20:00,3.43,3.44,3.39,3.39,711682.0,1.3257,1.3296,1.3103,1.3103,711682.0
2016-02-26 15:30:00,3.39,3.42,3.39,3.4,770334.0,1.3103,1.3219,1.3103,1.3141,770334.0
2016-02-26 15:40:00,3.4,3.41,3.38,3.4,1046016.0,1.3141,1.318,1.3064,1.3141,1046016.0
2016-02-26 15:50:00,3.39,3.4,3.38,3.38,1974853.0,1.3103,1.3141,1.3064,1.3064,1974853.0
2016-02-29 09:30:00,3.63,3.64,3.57,3.6,1276421.0,1.403,1.4069,1.3798,1.3914,1276421.0
2016-02-29 09:40:00,3.6,3.6,3.57,3.58,701583.0,1.3914,1.3914,1.3798,1.3837,701583.0
2016-02-29 09:50:00,3.59,3.6,3.58,3.6,622012.0,1.3876,1.3914,1.3837,1.3914,622012.0
2016-02-29 10:00:00,3.6,3.6,3.56,3.58,875320.0,1.3914,1.3914,1.376,1.3837,875320.0
2016-02-29 10:10:00,3.59,3.6,3.57,3.58,839964.0,1.3876,1.3914,1.3798,1.3837,839964.0
2016-02-29 10:20:00,3.58,3.61,3.57,3.59,799494.0,1.3837,1.3953,1.3798,1.3876,799494.0
2016-02-29 10:30:00,3.59,3.61,3.58,3.6,527290.0,1.3876,1.3953,1.3837,1.3914,527290.0
2016-02-29 10:40:00,3.6,3.62,3.59,3.62,574563.0,1.3914,1.3992,1.3876,1.3992,574563.0
2016-02-29 10:50:00,3.62,3.65,3.61,3.63,1047877.0,1.3992,1.4107,1.3953,1.403,1047877.0
2016-02-29 11:00:00,3.63,3.66,3.62,3.64,778875.0,1.403,1.4146,1.3992,1.4069,778875.0
2016-02-29 11:10:00,3.64,3.66,3.63,3.66,356569.0,1.4069,1.4146,1.403,1.4146,356569.0
2016-02-29 11:20:00,3.66,3.69,3.64,3.65,706736.0,1.4146,1.4262,1.4069,1.4107,706736.0
2016-02-29 11:30:00,3.64,3.72,3.64,3.71,935137.0,1.4069,1.4378,1.4069,1.4339,935137.0
2016-02-29 11:40:00,3.71,3.71,3.66,3.67,446914.0,1.4339,1.4339,1.4146,1.4185,446914.0
2016-02-29 11:50:00,3.67,3.68,3.66,3.67,307008.0,1.4185,1.4223,1.4146,1.4185,307008.0
2016-02-29 12:00:00,3.67,3.68,3.61,3.63,687133.0,1.4185,1.4223,1.3953,1.403,687133.0
2016-02-29 12:10:00,3.63,3.67,3.62,3.67,475969.0,1.403,1.4185,1.3992,1.4185,475969.0
2016-02-29 12:20:00,3.67,3.67,3.66,3.67,411705.0,1.4185,1.4185,1.4146,1.4185,411705.0
2016-02-29 12:30:00,3.67,3.69,3.66,3.67,450313.0,1.4185,1.4262,1.4146,1.4185,450313.0
2016-02-29 12:40:00,3.67,3.68,3.66,3.68,229924.0,1.4185,1.4223,1.4146,1.4223,229924.0
2016-02-29 12:50:00,3.67,3.68,3.67,3.68,187180.0,1.4185,1.4223,1.4185,1.4223,187180.0
2016-02-29 13:00:00,3.68,3.69,3.67,3.68,193685.0,1.4223,1.4262,1.4185,1.4223,193685.0
2016-02-29 13:10:00,3.68,3.69,3.67,3.69,225400.0,1.4223,1.4262,1.4185,1.4262,225400.0
2016-02-29 13:20:00,3.69,3.69,3.67,3.68,381204.0,1.4262,1.4262,1.4185,1.4223,381204.0
2016-02-29 13:30:00,3.68,3.69,3.67,3.69,265224.0,1.4223,1.4262,1.4185,1.4262,265224.0
2016-02-29 13:40:00,3.69,3.69,3.67,3.69,193121.0,1.4262,1.4262,1.4185,1.4262,193121.0
2016-02-29 13:50:00,3.69,3.7,3.67,3.69,520928.0,1.4262,1.4301,1.4185,1.4262,520928.0
2016-02-29 14:00:00,3.69,3.69,3.65,3.65,245289.0,1.4262,1.4262,1.4107,1.4107,245289.0
2016-02-29 14:10:00,3.66,3.66,3.63,3.65,618202.0,1.4146,1.4146,1.403,1.4107,618202.0
2016-02-29 14:20:00,3.65,3.67,3.62,3.67,295391.0,1.4107,1.4185,1.3992,1.4185,295391.0
2016-02-29 14:30:00,3.67,3.67,3.64,3.65,324442.0,1.4185,1.4185,1.4069,1.4107,324442.0
2016-02-29 14:40:00,3.65,3.65,3.62,3.63,374983.0,1.4107,1.4107,1.3992,1.403,374983.0
2016-02-29 14:50:00,3.63,3.64,3.62,3.62,93846.0,1.403,1.4069,1.3992,1.3992,93846.0
2016-02-29 15:00:00,3.63,3.63,3.61,3.62,560841.0,1.403,1.403,1.3953,1.3992,560841.0
2016-02-29 15:10:00,3.62,3.63,3.6,3.62,679509.0,1.3992,1.403,1.3914,1.3992,679509.0
2016-02-29 15:20:00,3.62,3.63,3.61,3.62,657421.0,1.3992,1.403,1.3953,1.3992,657421.0
2016-02-29 15:30:00,3.63,3.63,3.61,3.63,490370.0,1.403,1.403,1.3953,1.403,490370.0
2016-02-29 15:40:00,3.63,3.64,3.61,3.61,2142422.0,1.403,1.4069,1.3953,1.3953,2142422.0
2016-02-29 15:50:00,3.61,3.62,3.6,3.61,3145318.0,1.3953,1.3992,1.3914,1.3953,3145318.0
2016-03-01 09:30:00,3.67,3.7,3.61,3.62,1706611.0,1.4185,1.4301,1.3953,1.3992,1706611.0
2016-03-01 09:40:00,3.61,3.62,3.59,3.62,958260.0,1.3953,1.3992,1.3876,1.3992,958260.0
2016-03-01 09:50:00,3.62,3.64,3.6,3.62,1209093.0,1.3992,1.4069,1.3914,1.3992,1209093.0
2016-03-01 10:00:00,3.62,3.63,3.6,3.6,1186102.0,1.3992,1.403,1.3914,1.3914,1186102.0
2016-03-01 10:10:00,3.6,3.61,3.55,3.58,893092.0,1.3914,1.3953,1.3721,1.3837,893092.0
2016-03-01 10:20:00,3.57,3.61,3.56,3.59,448052.0,1.3798,1.3953,1.376,1.3876,448052.0
2016-03-01 10:30:00,3.6,3.62,3.57,3.61,571449.0,1.3914,1.3992,1.3798,1.3953,571449.0
2016-03-01 10:40:00,3.61,3.62,3.6,3.61,362519.0,1.3953,1.3992,1.3914,1.3953,362519.0
2016-03-01 10:50:00,3.62,3.62,3.6,3.61,293066.0,1.3992,1.3992,1.3914,1.3953,293066.0
2016-03-01 11:00:00,3.62,3.62,3.6,3.61,621388.0,1.3992,1.3992,1.3914,1.3953,621388.0
2016-03-01 11:10:00,3.61,3.64,3.61,3.62,1805907.0,1.3953,1.4069,1.3953,1.3992,1805907.0
2016-03-01 11:20:00,3.62,3.65,3.61,3.65,675429.0,1.3992,1.4107,1.3953,1.4107,675429.0
2016-03-01 11:30:00,3.65,3.69,3.65,3.69,561997.0,1.4107,1.4262,1.4107,1.4262,561997.0
2016-03-01 11:40:00,3.69,3.69,3.64,3.66,823127.0,1.4262,1.4262,1.4069,1.4146,823127.0
2016-03-01 11:50:00,3.66,3.69,3.66,3.69,348717.0,1.4146,1.4262,1.4146,1.4262,348717.0
2016-03-01 12:00:00,3.69,3.76,3.68,3.76,1348550.0,1.4262,1.4533,1.4223,1.4533,1348550.0
2016-03-01 12:10:00,3.76,3.76,3.73,3.74,448455.0,1.4533,1.4533,1.4417,1.4455,448455.0
2016-03-01 12:20:00,3.74,3.74,3.72,3.73,265503.0,1.4455,1.4455,1.4378,1.4417,265503.0
2016-03-01 12:30:00,3.73,3.77,3.72,3.75,881318.0,1.4417,1.4571,1.4378,1.4494,881318.0
2016-03-01 12:40:00,3.75,3.76,3.73,3.75,341268.0,1.4494,1.4533,1.4417,1.4494,341268.0
2016-03-01 12:50:00,3.75,3.75,3.73,3.74,270732.0,1.4494,1.4494,1.4417,1.4455,270732.0
2016-03-01 13:00:00,3.74,3.77,3.73,3.77,939516.0,1.4455,1.4571,1.4417,1.4571,939516.0
2016-03-01 13:10:00,3.77,3.8,3.76,3.8,1269568.0,1.4571,1.4687,1.4533,1.4687,1269568.0
2016-03-01 13:20:00,3.8,3.82,3.77,3.79,1170559.0,1.4687,1.4765,1.4571,1.4649,1170559.0
2016-03-01 13:30:00,3.79,3.8,3.77,3.79,540569.0,1.4649,1.4687,1.4571,1.4649,540569.0
2016-03-01 13:40:00,3.8,3.83,3.79,3.82,847366.0,1.4687,1.4803,1.4649,1.4765,847366.0
2016-03-01 13:50:00,3.81,3.83,3.8,3.82,606034.0,1.4726,1.4803,1.4687,1.4765,606034.0
2016-03-01 14:00:00,3.82,3.82,3.8,3.81,464994.0,1.4765,1.4765,1.4687,1.4726,464994.0
2016-03-01 14:10:00,3.81,3.81,3.79,3.81,313510.0,1.4726,1.4726,1.4649,1.4726,313510.0
2016-03-01 14:20:00,3.81,3.81,3.78,3.79,282880.0,1.4726,1.4726,1.461,1.4649,282880.0
2016-03-01 14:30:00,3.8,3.81,3.79,3.81,401217.0,1.4687,1.4726,1.4649,1.4726,401217.0
2016-03-01 14:40:00,3.81,3.83,3.79,3.82,486986.0,1.4726,1.4803,1.4649,1.4765,486986.0
2016-03-01 14:50:00,3.82,3.83,3.81,3.82,221830.0,1.4765,1.4803,1.4726,1.4765,221830.0
2016-03-01 15:00:00,3.82,3.82,3.81,3.82,124629.0,1.4765,1.4765,1.4726,1.4765,124629.0
2016-03-01 15:10:00,3.82,3.82,3.79,3.81,509550.0,1.4765,1.4765,1.4649,1.4726,509550.0
2016-03-01 15:20:00,3.81,3.81,3.79,3.8,279738.0,1.4726,1.4726,1.4649,1.4687,279738.0
2016-03-01 15:30:00,3.8,3.81,3.79,3.79,439743.0,1.4687,1.4726,1.4649,1.4649,439743.0
2016-03-01 15:40:00,3.79,3.81,3.78,3.81,1089241.0,1.4649,1.4726,1.461,1.4726,1089241.0
2016-03-01 15:50:00,3.81,3.81,3.79,3.79,2050121.0,1.4726,1.4726,1.4649,1.4649,2050121.0
2016-03-02 09:30:00,3.73,3.77,3.7,3.76,807988.0,1.4417,1.4571,1.4301,1.4533,807988.0
2016-03-02 09:40:00,3.76,3.83,3.75,3.81,874842.0,1.4533,1.4803,1.4494,1.4726,874842.0
2016-03-02 09:50:00,3.81,3.82,3.77,3.79,558744.0,1.4726,1.4765,1.4571,1.4649,558744.0
2016-03-02 10:00:00,3.8,3.85,3.78,3.85,696305.0,1.4687,1.4881,1.461,1.4881,696305.0
2016-03-02 10:10:00,3.85,3.88,3.84,3.87,654662.0,1.4881,1.4996,1.4842,1.4958,654662.0
2016-03-02 10:20:00,3.87,3.95,3.86,3.92,1395533.0,1.4958,1.5267,1.4919,1.5151,1395533.0
2016-03-02 10:30:00,3.91,3.91,3.83,3.83,1073550.0,1.5112,1.5112,1.4803,1.4803,1073550.0
2016-03-02 10:40:00,3.84,3.92,3.82,3.92,1004706.0,1.4842,1.5151,1.4765,1.5151,1004706.0
2016-03-02 10:50:00,3.91,3.96,3.89,3.94,1626481.0,1.5112,1.5306,1.5035,1.5228,1626481.0
2016-03-02 11:00:00,3.95,3.99,3.93,3.97,1206100.0,1.5267,1.5422,1.519,1.5344,1206100.0
2016-03-02 11:10:00,3.97,4.0,3.96,3.99,809040.0,1.5344,1.546,1.5306,1.5422,809040.0
2016-03-02 11:20:00,3.99,4.0,3.97,4.0,666317.0,1.5422,1.546,1.5344,1.546,666317.0
2016-03-02 11:30:00,4.0,4.0,3.95,3.99,1622359.0,1.546,1.546,1.5267,1.5422,1622359.0
2016-03-02 11:40:00,3.99,3.99,3.94,3.98,424043.0,1.5422,1.5422,1.5228,1.5383,424043.0
2016-03-02 11:50:00,3.98,3.99,3.94,3.96,359564.0,1.5383,1.5422,1.5228,1.5306,359564.0
2016-03-02 12:00:00,3.96,3.97,3.93,3.95,340516.0,1.5306,1.5344,1.519,1.5267,340516.0
2016-03-02 12:10:00,3.95,3.96,3.94,3.95,247895.0,1.5267,1.5306,1.5228,1.5267,247895.0
2016-03-02 12:20:00,3.95,3.96,3.94,3.95,182388.0,1.5267,1.5306,1.5228,1.5267,182388.0
2016-03-02 12:30:00,3.95,3.99,3.94,3.98,403363.0,1.5267,1.5422,1.5228,1.5383,403363.0
2016-03-02 12:40:00,3.98,4.0,3.98,3.99,771173.0,1.5383,1.546,1.5383,1.5422,771173.0
2016-03-02 12:50:00,3.99,4.02,3.98,4.02,1011961.0,1.5422,1.5538,1.5383,1.5538,1011961.0
2016-03-02 13:00:00,4.02,4.02,4.0,4.01,720727.0,1.5538,1.5538,1.546,1.5499,720727.0
2016-03-02 13:10:00,4.01,4.02,3.97,4.01,909200.0,1.5499,1.5538,1.5344,1.5499,909200.0
2016-03-02 13:20:00,4.0,4.02,3.98,4.02,713451.0,1.546,1.5538,1.5383,1.5538,713451.0
2016-03-02 13:30:00,4.02,4.05,4.0,4.05,645256.0,1.5538,1.5654,1.546,1.5654,645256.0
2016-03-02 13:40:00,4.05,4.06,4.03,4.04,448079.0,1.5654,1.5692,1.5576,1.5615,448079.0
2016-03-02 13:50:00,4.04,4.07,4.03,4.04,499992.0,1.5615,1.5731,1.5576,1.5615,499992.0
2016-03-02 14:00:00,4.04,4.07,4.03,4.04,563189.0,1.5615,1.5731,1.5576,1.5615,563189.0
2016-03-02 14:10:00,4.05,4.05,4.03,4.04,753926.0,1.5654,1.5654,1.5576,1.5615,753926.0
2016-03-02 14:20:00,4.05,4.08,4.04,4.06,375212.0,1.5654,1.5769,1.5615,1.5692,375212.0
2016-03-02 14:30:00,4.06,4.11,4.06,4.08,1012453.0,1.5692,1.5885,1.5692,1.5769,1012453.0
2016-03-02 14:40:00,4.09,4.12,4.08,4.12,540406.0,1.5808,1.5924,1.5769,1.5924,540406.0
2016-03-02 14:50:00,4.12,4.13,4.08,4.08,957331.0,1.5924,1.5963,1.5769,1.5769,957331.0
2016-03-02 15:00:00,4.08,4.1,4.06,4.1,533822.0,1.5769,1.5847,1.5692,1.5847,533822.0
2016-03-02 15:10:00,4.1,4.1,4.08,4.1,399159.0,1.5847,1.5847,1.5769,1.5847,399159.0
2016-03-02 15:20:00,4.1,4.1,4.07,4.08,718712.0,1.5847,1.5847,1.5731,1.5769,718712.0
2016-03-02 15:30:00,4.08,4.11,4.07,4.1,776408.0,1.5769,1.5885,1.5731,1.5847,776408.0
2016-03-02 15:40:00,4.09,4.11,4.07,4.1,1780241.0,1.5808,1.5885,1.5731,1.5847,1780241.0
2016-03-02 15:50:00,4.1,4.13,4.1,4.12,2468816.0,1.5847,1.5963,1.5847,1.5924,2468816.0
2016-03-03 09:30:00,4.25,4.32,4.2,4.3,3780251.0,1.6427,1.6697,1.6233,1.662,3780251.0
2016-03-03 09:40:00,4.3,4.32,4.23,4.27,1973301.0,1.662,1.6697,1.6349,1.6504,1973301.0
2016-03-03 09:50:00,4.27,4.36,4.26,4.36,1391571.0,1.6504,1.6852,1.6465,1.6852,1391571.0
2016-03-03 10:00:00,4.36,4.37,4.28,4.36,1281727.0,1.6852,1.689,1.6542,1.6852,1281727.0
2016-03-03 10:10:00,4.36,4.41,4.35,4.38,1961159.0,1.6852,1.7045,1.6813,1.6929,1961159.0
2016-03-03 10:20:00,4.38,4.4,4.36,4.39,1066150.0,1.6929,1.7006,1.6852,1.6968,1066150.0
2016-03-03 10:30:00,4.39,4.45,4.38,4.44,1138115.0,1.6968,1.72,1.6929,1.7161,1138115.0
2016-03-03 10:40:00,4.44,4.52,4.42,4.52,1930073.0,1.7161,1.747,1.7084,1.747,1930073.0
2016-03-03 10:50:00,4.51,4.57,4.51,4.53,1758330.0,1.7431,1.7663,1.7431,1.7509,1758330.0
2016-03-03 11:00:00,4.52,4.57,4.5,4.56,1275052.0,1.747,1.7663,1.7393,1.7625,1275052.0
2016-03-03 11:10:00,4.56,4.58,4.5,4.52,1333682.0,1.7625,1.7702,1.7393,1.747,1333682.0
2016-03-03 11:20:00,4.51,4.52,4.44,4.49,1756298.0,1.7431,1.747,1.7161,1.7354,1756298.0
2016-03-03 11:30:00,4.49,4.56,4.47,4.55,1656075.0,1.7354,1.7625,1.7277,1.7586,1656075.0
2016-03-03 11:40:00,4.54,4.59,4.54,4.56,1772439.0,1.7547,1.7741,1.7547,1.7625,1772439.0
2016-03-03 11:50:00,4.57,4.59,4.55,4.58,1490360.0,1.7663,1.7741,1.7586,1.7702,1490360.0
2016-03-03 12:00:00,4.58,4.63,4.56,4.6,1463070.0,1.7702,1.7895,1.7625,1.7779,1463070.0
2016-03-03 12:10:00,4.6,4.65,4.58,4.6,1917376.0,1.7779,1.7973,1.7702,1.7779,1917376.0
2016-03-03 12:20:00,4.6,4.64,4.58,4.61,1123430.0,1.7779,1.7934,1.7702,1.7818,1123430.0
2016-03-03 12:30:00,4.61,4.67,4.6,4.67,1909147.0,1.7818,1.805,1.7779,1.805,1909147.0
2016-03-03 12:40:00,4.67,4.68,4.63,4.66,913525.0,1.805,1.8089,1.7895,1.8011,913525.0
2016-03-03 12:50:00,4.67,4.72,4.66,4.69,1496963.0,1.805,1.8243,1.8011,1.8127,1496963.0
2016-03-03 13:00:00,4.69,4.73,4.68,4.73,1484703.0,1.8127,1.8282,1.8089,1.8282,1484703.0
2016-03-03 13:10:00,4.72,4.86,4.72,4.84,2410641.0,1.8243,1.8784,1.8243,1.8707,2410641.0
2016-03-03 13:20:00,4.83,4.86,4.77,4.79,1890384.0,1.8668,1.8784,1.8436,1.8514,1890384.0
2016-03-03 13:30:00,4.79,4.83,4.78,4.82,1628757.0,1.8514,1.8668,1.8475,1.863,1628757.0
2016-03-03 13:40:00,4.82,4.83,4.76,4.78,1584468.0,1.863,1.8668,1.8398,1.8475,1584468.0
2016-03-03 13:50:00,4.78,4.78,4.68,4.74,1851431.0,1.8475,1.8475,1.8089,1.832,1851431.0
2016-03-03 14:00:00,4.74,4.74,4.58,4.63,3017793.0,1.832,1.832,1.7702,1.7895,3017793.0
2016-03-03 14:10:00,4.63,4.7,4.63,4.69,1157636.0,1.7895,1.8166,1.7895,1.8127,1157636.0
2016-03-03 14:20:00,4.69,4.69,4.57,4.59,1489482.0,1.8127,1.8127,1.7663,1.7741,1489482.0
2016-03-03 14:30:00,4.58,4.68,4.56,4.65,1822935.0,1.7702,1.8089,1.7625,1.7973,1822935.0
2016-03-03 14:40:00,4.65,4.7,4.64,4.68,1237809.0,1.7973,1.8166,1.7934,1.8089,1237809.0
2016-03-03 14:50:00,4.69,4.78,4.66,4.74,2203884.0,1.8127,1.8475,1.8011,1.832,2203884.0
2016-03-03 15:00:00,4.74,4.8,4.74,4.75,1482904.0,1.832,1.8552,1.832,1.8359,1482904.0
2016-03-03 15:10:00,4.76,4.77,4.7,4.73,1570912.0,1.8398,1.8436,1.8166,1.8282,1570912.0
2016-03-03 15:20:00,4.72,4.76,4.69,4.7,1342989.0,1.8243,1.8398,1.8127,1.8166,1342989.0
2016-03-03 15:30:00,4.7,4.74,4.69,4.71,1586604.0,1.8166,1.832,1.8127,1.8204,1586604.0
2016-03-03 15:40:00,4.71,4.75,4.7,4.74,1986572.0,1.8204,1.8359,1.8166,1.832,1986572.0
2016-03-03 15:50:00,4.73,4.74,4.71,4.71,3593935.0,1.8282,1.832,1.8204,1.8204,3593935.0
2016-03-04 09:30:00,5.25,5.35,5.18,5.28,9326405.0,2.0292,2.0678,2.0021,2.0408,9326405.0
2016-03-04 09:40:00,5.29,5.29,5.16,5.2,5469718.0,2.0446,2.0446,1.9944,2.0098,5469718.0
2016-03-04 09:50:00,5.2,5.24,5.12,5.12,4079015.0,2.0098,2.0253,1.9789,1.9789,4079015.0
2016-03-04 10:00:00,5.12,5.15,5.08,5.14,3252974.0,1.9789,1.9905,1.9635,1.9866,3252974.0
2016-03-04 10:10:00,5.15,5.16,5.06,5.11,2255459.0,1.9905,1.9944,1.9557,1.975,2255459.0
2016-03-04 10:20:00,5.1,5.13,5.03,5.09,3575672.0,1.9712,1.9828,1.9441,1.9673,3575672.0
2016-03-04 10:30:00,5.09,5.17,5.09,5.16,3040080.0,1.9673,1.9982,1.9673,1.9944,3040080.0
2016-03-04 10:40:00,5.17,5.26,5.16,5.23,3261316.0,1.9982,2.033,1.9944,2.0214,3261316.0
2016-03-04 10:50:00,5.24,5.3,5.2,5.26,2346372.0,2.0253,2.0485,2.0098,2.033,2346372.0
2016-03-04 11:00:00,5.27,5.4,5.26,5.4,2594233.0,2.0369,2.0871,2.033,2.0871,2594233.0
2016-03-04 11:10:00,5.4,5.4,5.33,5.37,2198159.0,2.0871,2.0871,2.0601,2.0755,2198159.0
2016-03-04 11:20:00,5.36,5.4,5.35,5.39,2241053.0,2.0717,2.0871,2.0678,2.0833,2241053.0
2016-03-04 11:30:00,5.39,5.4,5.3,5.32,1470854.0,2.0833,2.0871,2.0485,2.0562,1470854.0
2016-03-04 11:40:00,5.32,5.35,5.3,5.31,1197975.0,2.0562,2.0678,2.0485,2.0523,1197975.0
2016-03-04 11:50:00,5.32,5.38,5.3,5.33,2220641.0,2.0562,2.0794,2.0485,2.0601,2220641.0
2016-03-04 12:00:00,5.34,5.36,5.31,5.33,2072131.0,2.0639,2.0717,2.0523,2.0601,2072131.0
2016-03-04 12:10:00,5.33,5.34,5.26,5.29,1119221.0,2.0601,2.0639,2.033,2.0446,1119221.0
2016-03-04 12:20:00,5.29,5.3,5.24,5.26,1182842.0,2.0446,2.0485,2.0253,2.033,1182842.0
2016-03-04 12:30:00,5.27,5.35,5.26,5.33,1373465.0,2.0369,2.0678,2.033,2.0601,1373465.0
2016-03-04 12:40:00,5.33,5.36,5.3,5.35,1000879.0,2.0601,2.0717,2.0485,2.0678,1000879.0
2016-03-04 12:50:00,5.34,5.37,5.33,5.36,1668132.0,2.0639,2.0755,2.0601,2.0717,1668132.0
2016-03-04 13:00:00,5.36,5.4,5.33,5.34,1376693.0,2.0717,2.0871,2.0601,2.0639,1376693.0
2016-03-04 13:10:00,5.34,5.36,5.32,5.35,1192785.0,2.0639,2.0717,2.0562,2.0678,1192785.0
2016-03-04 13:20:00,5.35,5.4,5.34,5.4,1770068.0,2.0678,2.0871,2.0639,2.0871,1770068.0
2016-03-04 13:30:00,5.4,5.42,5.35,5.36,1303643.0,2.0871,2.0949,2.0678,2.0717,1303643.0
2016-03-04 13:40:00,5.37,5.37,5.33,5.36,909759.0,2.0755,2.0755,2.0601,2.0717,909759.0
2016-03-04 13:50:00,5.35,5.37,5.33,5.34,1049617.0,2.0678,2.0755,2.0601,2.0639,1049617.0
2016-03-04 14:00:00,5.35,5.35,5.3,5.3,1416763.0,2.0678,2.0678,2.0485,2.0485,1416763.0
2016-03-04 14:10:00,5.31,5.32,5.22,5.24,1912053.0,2.0523,2.0562,2.0176,2.0253,1912053.0
2016-03-04 14:20:00,5.24,5.25,5.18,5.19,1692824.0,2.0253,2.0292,2.0021,2.006,1692824.0
2016-03-04 14:30:00,5.19,5.23,5.13,5.14,1475089.0,2.006,2.0214,1.9828,1.9866,1475089.0
2016-03-04 14:40:00,5.13,5.14,5.05,5.05,2093248.0,1.9828,1.9866,1.9519,1.9519,2093248.0
2016-03-04 14:50:00,5.06,5.15,5.05,5.15,2203887.0,1.9557,1.9905,1.9519,1.9905,2203887.0
2016-03-04 15:00:00,5.15,5.2,5.11,5.17,1226410.0,1.9905,2.0098,1.975,1.9982,1226410.0
2016-03-04 15:10:00,5.17,5.25,5.16,5.24,1226010.0,1.9982,2.0292,1.9944,2.0253,1226010.0
2016-03-04 15:20:00,5.24,5.25,5.2,5.23,706074.0,2.0253,2.0292,2.0098,2.0214,706074.0
2016-03-04 15:30:00,5.23,5.24,5.2,5.21,1610247.0,2.0214,2.0253,2.0098,2.0137,1610247.0
2016-03-04 15:40:00,5.22,5.28,5.21,5.25,1376955.0,2.0176,2.0408,2.0137,2.0292,1376955.0
2016-03-04 15:50:00,5.25,5.26,5.23,5.26,2901597.0,2.0292,2.033,2.0214,2.033,2901597.0
2016-03-07 09:30:00,5.27,5.35,5.24,5.27,5451000.0,2.0369,2.0678,2.0253,2.0369,5451000.0
2016-03-07 09:40:00,5.28,5.3,5.19,5.21,3079527.0,2.0408,2.0485,2.006,2.0137,3079527.0
2016-03-07 09:50:00,5.21,5.25,5.14,5.18,2324381.0,2.0137,2.0292,1.9866,2.0021,2324381.0
2016-03-07 10:00:00,5.17,5.21,5.08,5.21,2514240.0,1.9982,2.0137,1.9635,2.0137,2514240.0
2016-03-07 10:10:00,5.21,5.27,5.18,5.25,2693799.0,2.0137,2.0369,2.0021,2.0292,2693799.0
2016-03-07 10:20:00,5.25,5.26,5.19,5.24,1087600.0,2.0292,2.033,2.006,2.0253,1087600.0
2016-03-07 10:30:00,5.23,5.26,5.23,5.25,3164671.0,2.0214,2.033,2.0214,2.0292,3164671.0
2016-03-07 10:40:00,5.25,5.26,5.21,5.21,999264.0,2.0292,2.033,2.0137,2.0137,999264.0
2016-03-07 10:50:00,5.21,5.24,5.18,5.21,1484742.0,2.0137,2.0253,2.0021,2.0137,1484742.0
2016-03-07 11:00:00,5.21,5.25,5.18,5.25,718799.0,2.0137,2.0292,2.0021,2.0292,718799.0
2016-03-07 11:10:00,5.24,5.26,5.19,5.21,844547.0,2.0253,2.033,2.006,2.0137,844547.0
2016-03-07 11:20:00,5.21,5.26,5.21,5.25,914991.0,2.0137,2.033,2.0137,2.0292,914991.0
2016-03-07 11:30:00,5.25,5.31,5.25,5.31,1391856.0,2.0292,2.0523,2.0292,2.0523,1391856.0
2016-03-07 11:40:00,5.31,5.32,5.24,5.27,1326337.0,2.0523,2.0562,2.0253,2.0369,1326337.0
2016-03-07 11:50:00,5.27,5.28,5.25,5.27,941914.0,2.0369,2.0408,2.0292,2.0369,941914.0
2016-03-07 12:00:00,5.27,5.29,5.25,5.26,956384.0,2.0369,2.0446,2.0292,2.033,956384.0
2016-03-07 12:10:00,5.26,5.27,5.2,5.21,1227207.0,2.033,2.0369,2.0098,2.0137,1227207.0
2016-03-07 12:20:00,5.21,5.25,5.2,5.23,744163.0,2.0137,2.0292,2.0098,2.0214,744163.0
2016-03-07 12:30:00,5.23,5.26,5.22,5.24,543657.0,2.0214,2.033,2.0176,2.0253,543657.0
2016-03-07 12:40:00,5.24,5.27,5.23,5.25,582353.0,2.0253,2.0369,2.0214,2.0292,582353.0
2016-03-07 12:50:00,5.25,5.28,5.24,5.26,755670.0,2.0292,2.0408,2.0253,2.033,755670.0
2016-03-07 13:00:00,5.27,5.28,5.25,5.27,623428.0,2.0369,2.0408,2.0292,2.0369,623428.0
2016-03-07 13:10:00,5.27,5.28,5.18,5.19,789197.0,2.0369,2.0408,2.0021,2.006,789197.0
2016-03-07 13:20:00,5.19,5.22,5.18,5.21,633804.0,2.006,2.0176,2.0021,2.0137,633804.0
2016-03-07 13:30:00,5.21,5.21,5.16,5.17,337142.0,2.0137,2.0137,1.9944,1.9982,337142.0
2016-03-07 13:40:00,5.17,5.19,5.15,5.16,683166.0,1.9982,2.006,1.9905,1.9944,683166.0
2016-03-07 13:50:00,5.17,5.21,5.16,5.19,607029.0,1.9982,2.0137,1.9944,2.006,607029.0
2016-03-07 14:00:00,5.19,5.24,5.18,5.2,472687.0,2.006,2.0253,2.0021,2.0098,472687.0
2016-03-07 14:10:00,5.2,5.24,5.18,5.19,712502.0,2.0098,2.0253,2.0021,2.006,712502.0
2016-03-07 14:20:00,5.18,5.2,5.13,5.16,1085648.0,2.0021,2.0098,1.9828,1.9944,1085648.0
2016-03-07 14:30:00,5.16,5.16,5.11,5.16,831249.0,1.9944,1.9944,1.975,1.9944,831249.0
2016-03-07 14:40:00,5.16,5.19,5.14,5.17,814118.0,1.9944,2.006,1.9866,1.9982,814118.0
2016-03-07 14:50:00,5.18,5.21,5.16,5.19,1032567.0,2.0021,2.0137,1.9944,2.006,1032567.0
2016-03-07 15:00:00,5.2,5.2,5.16,5.19,860201.0,2.0098,2.0098,1.9944,2.006,860201.0
2016-03-07 15:10:00,5.19,5.21,5.18,5.21,522918.0,2.006,2.0137,2.0021,2.0137,522918.0
2016-03-07 15:20:00,5.21,5.22,5.16,5.19,863037.0,2.0137,2.0176,1.9944,2.006,863037.0
2016-03-07 15:30:00,5.2,5.23,5.18,5.2,938581.0,2.0098,2.0214,2.0021,2.0098,938581.0
2016-03-07 15:40:00,5.2,5.23,5.19,5.23,760688.0,2.0098,2.0214,2.006,2.0214,760688.0
2016-03-07 15:50:00,5.23,5.24,5.21,5.22,2409805.0,2.0214,2.0253,2.0137,2.0176,2409805.0
2016-03-08 09:30:00,5.25,5.28,5.14,5.17,2954372.0,2.0292,2.0408,1.9866,1.9982,2954372.0
2016-03-08 09:40:00,5.16,5.17,5.05,5.13,2549307.0,1.9944,1.9982,1.9519,1.9828,2549307.0
2016-03-08 09:50:00,5.14,5.15,4.96,4.98,3198162.0,1.9866,1.9905,1.9171,1.9248,3198162.0
2016-03-08 10:00:00,4.97,5.11,4.96,5.0,1756665.0,1.9209,1.975,1.9171,1.9325,1756665.0
2016-03-08 10:10:00,5.0,5.07,4.99,5.0,1482200.0,1.9325,1.9596,1.9287,1.9325,1482200.0
2016-03-08 10:20:00,5.0,5.05,4.99,5.02,913555.0,1.9325,1.9519,1.9287,1.9403,913555.0
2016-03-08 10:30:00,5.01,5.06,5.0,5.04,902399.0,1.9364,1.9557,1.9325,1.948,902399.0
2016-03-08 10:40:00,5.04,5.05,4.96,4.98,798894.0,1.948,1.9519,1.9171,1.9248,798894.0
2016-03-08 10:50:00,4.98,5.0,4.89,4.91,904203.0,1.9248,1.9325,1.89,1.8977,904203.0
2016-03-08 11:00:00,4.91,4.98,4.89,4.93,2138393.0,1.8977,1.9248,1.89,1.9055,2138393.0
2016-03-08 11:10:00,4.94,5.0,4.9,4.95,1119644.0,1.9093,1.9325,1.8939,1.9132,1119644.0
2016-03-08 11:20:00,4.94,4.97,4.9,4.92,1708899.0,1.9093,1.9209,1.8939,1.9016,1708899.0
2016-03-08 11:30:00,4.92,4.97,4.92,4.96,937651.0,1.9016,1.9209,1.9016,1.9171,937651.0
2016-03-08 11:40:00,4.96,5.0,4.95,4.99,618656.0,1.9171,1.9325,1.9132,1.9287,618656.0
2016-03-08 11:50:00,4.99,5.07,4.98,5.0,1405791.0,1.9287,1.9596,1.9248,1.9325,1405791.0
2016-03-08 12:00:00,5.0,5.03,4.96,5.03,827021.0,1.9325,1.9441,1.9171,1.9441,827021.0
2016-03-08 12:10:00,5.03,5.06,5.01,5.04,497153.0,1.9441,1.9557,1.9364,1.948,497153.0
2016-03-08 12:20:00,5.04,5.1,5.02,5.07,534277.0,1.948,1.9712,1.9403,1.9596,534277.0
2016-03-08 12:30:00,5.08,5.13,5.06,5.11,619202.0,1.9635,1.9828,1.9557,1.975,619202.0
2016-03-08 12:40:00,5.11,5.12,5.07,5.08,562164.0,1.975,1.9789,1.9596,1.9635,562164.0
2016-03-08 12:50:00,5.08,5.09,5.06,5.09,474538.0,1.9635,1.9673,1.9557,1.9673,474538.0
2016-03-08 13:00:00,5.08,5.09,5.04,5.07,394860.0,1.9635,1.9673,1.948,1.9596,394860.0
2016-03-08 13:10:00,5.06,5.11,5.03,5.11,361404.0,1.9557,1.975,1.9441,1.975,361404.0
2016-03-08 13:20:00,5.1,5.16,5.1,5.15,581605.0,1.9712,1.9944,1.9712,1.9905,581605.0
2016-03-08 13:30:00,5.15,5.2,5.11,5.2,851056.0,1.9905,2.0098,1.975,2.0098,851056.0
2016-03-08 13:40:00,5.2,5.28,5.19,5.21,1206051.0,2.0098,2.0408,2.006,2.0137,1206051.0
2016-03-08 13:50:00,5.21,5.3,5.21,5.28,1008488.0,2.0137,2.0485,2.0137,2.0408,1008488.0
2016-03-08 14:00:00,5.28,5.31,5.23,5.27,1353295.0,2.0408,2.0523,2.0214,2.0369,1353295.0
2016-03-08 14:10:00,5.27,5.28,5.24,5.25,1026963.0,2.0369,2.0408,2.0253,2.0292,1026963.0
2016-03-08 14:20:00,5.25,5.28,5.22,5.22,1423670.0,2.0292,2.0408,2.0176,2.0176,1423670.0
2016-03-08 14:30:00,5.22,5.25,5.21,5.21,862421.0,2.0176,2.0292,2.0137,2.0137,862421.0
2016-03-08 14:40:00,5.21,5.26,5.21,5.24,593990.0,2.0137,2.033,2.0137,2.0253,593990.0
2016-03-08 14:50:00,5.24,5.27,5.22,5.25,797942.0,2.0253,2.0369,2.0176,2.0292,797942.0
2016-03-08 15:00:00,5.25,5.27,5.24,5.25,556761.0,2.0292,2.0369,2.0253,2.0292,556761.0
2016-03-08 15:10:00,5.25,5.26,5.18,5.18,1109483.0,2.0292,2.033,2.0021,2.0021,1109483.0
2016-03-08 15:20:00,5.19,5.22,5.16,5.18,1205709.0,2.006,2.0176,1.9944,2.0021,1205709.0
2016-03-08 15:30:00,5.18,5.19,5.13,5.13,844767.0,2.0021,2.006,1.9828,1.9828,844767.0
2016-03-08 15:40:00,5.13,5.15,5.11,5.11,1331403.0,1.9828,1.9905,1.975,1.975,1331403.0
2016-03-08 15:50:00,5.12,5.13,5.08,5.08,3207790.0,1.9789,1.9828,1.9635,1.9635,3207790.0
2016-03-09 09:30:00,5.32,5.37,5.15,5.17,1987849.0,2.0562,2.0755,1.9905,1.9982,1987849.0
2016-03-09 09:40:00,5.17,5.23,5.03,5.08,2313510.0,1.9982,2.0214,1.9441,1.9635,2313510.0
2016-03-09 09:50:00,5.08,5.16,5.02,5.16,1579919.0,1.9635,1.9944,1.9403,1.9944,1579919.0
2016-03-09 10:00:00,5.15,5.19,5.07,5.07,1751654.0,1.9905,2.006,1.9596,1.9596,1751654.0
2016-03-09 10:10:00,5.07,5.13,5.05,5.05,2089717.0,1.9596,1.9828,1.9519,1.9519,2089717.0
2016-03-09 10:20:00,5.06,5.09,5.03,5.07,1402680.0,1.9557,1.9673,1.9441,1.9596,1402680.0
2016-03-09 10:30:00,5.08,5.23,5.06,5.2,2013018.0,1.9635,2.0214,1.9557,2.0098,2013018.0
2016-03-09 10:40:00,5.2,5.22,5.12,5.15,1718863.0,2.0098,2.0176,1.9789,1.9905,1718863.0
2016-03-09 10:50:00,5.14,5.14,5.03,5.12,1873445.0,1.9866,1.9866,1.9441,1.9789,1873445.0
2016-03-09 11:00:00,5.11,5.17,5.09,5.13,1092228.0,1.975,1.9982,1.9673,1.9828,1092228.0
2016-03-09 11:10:00,5.13,5.18,5.13,5.16,1632892.0,1.9828,2.0021,1.9828,1.9944,1632892.0
2016-03-09 11:20:00,5.16,5.23,5.14,5.21,1047435.0,1.9944,2.0214,1.9866,2.0137,1047435.0
2016-03-09 11:30:00,5.21,5.24,5.2,5.22,758371.0,2.0137,2.0253,2.0098,2.0176,758371.0
2016-03-09 11:40:00,5.22,5.24,5.2,5.23,539041.0,2.0176,2.0253,2.0098,2.0214,539041.0
2016-03-09 11:50:00,5.22,5.28,5.22,5.27,784548.0,2.0176,2.0408,2.0176,2.0369,784548.0
2016-03-09 12:00:00,5.27,5.27,5.21,5.23,346466.0,2.0369,2.0369,2.0137,2.0214,346466.0
2016-03-09 12:10:00,5.23,5.26,5.22,5.25,347295.0,2.0214,2.033,2.0176,2.0292,347295.0
2016-03-09 12:20:00,5.25,5.25,5.23,5.25,363862.0,2.0292,2.0292,2.0214,2.0292,363862.0
2016-03-09 12:30:00,5.25,5.28,5.25,5.26,549665.0,2.0292,2.0408,2.0292,2.033,549665.0
2016-03-09 12:40:00,5.25,5.26,5.17,5.19,507254.0,2.0292,2.033,1.9982,2.006,507254.0
2016-03-09 12:50:00,5.19,5.22,5.16,5.17,495224.0,2.006,2.0176,1.9944,1.9982,495224.0
2016-03-09 13:00:00,5.18,5.18,5.14,5.16,589538.0,2.0021,2.0021,1.9866,1.9944,589538.0
2016-03-09 13:10:00,5.16,5.18,5.14,5.16,309584.0,1.9944,2.0021,1.9866,1.9944,309584.0
2016-03-09 13:20:00,5.17,5.18,5.14,5.17,722234.0,1.9982,2.0021,1.9866,1.9982,722234.0
2016-03-09 13:30:00,5.18,5.19,5.17,5.17,290039.0,2.0021,2.006,1.9982,1.9982,290039.0
2016-03-09 13:40:00,5.16,5.21,5.16,5.21,315583.0,1.9944,2.0137,1.9944,2.0137,315583.0
2016-03-09 13:50:00,5.21,5.24,5.19,5.23,733459.0,2.0137,2.0253,2.006,2.0214,733459.0
2016-03-09 14:00:00,5.22,5.24,5.2,5.21,350691.0,2.0176,2.0253,2.0098,2.0137,350691.0
2016-03-09 14:10:00,5.21,5.24,5.19,5.24,686036.0,2.0137,2.0253,2.006,2.0253,686036.0
2016-03-09 14:20:00,5.24,5.27,5.22,5.27,569793.0,2.0253,2.0369,2.0176,2.0369,569793.0
2016-03-09 14:30:00,5.27,5.27,5.24,5.25,591260.0,2.0369,2.0369,2.0253,2.0292,591260.0
2016-03-09 14:40:00,5.24,5.25,5.22,5.23,576316.0,2.0253,2.0292,2.0176,2.0214,576316.0
2016-03-09 14:50:00,5.23,5.23,5.19,5.21,688923.0,2.0214,2.0214,2.006,2.0137,688923.0
2016-03-09 15:00:00,5.2,5.21,5.18,5.19,447573.0,2.0098,2.0137,2.0021,2.006,447573.0
2016-03-09 15:10:00,5.19,5.21,5.19,5.2,394376.0,2.006,2.0137,2.006,2.0098,394376.0
2016-03-09 15:20:00,5.2,5.2,5.17,5.17,768693.0,2.0098,2.0098,1.9982,1.9982,768693.0
2016-03-09 15:30:00,5.17,5.19,5.16,5.17,779183.0,1.9982,2.006,1.9944,1.9982,779183.0
2016-03-09 15:40:00,5.17,5.18,5.14,5.15,1857383.0,1.9982,2.0021,1.9866,1.9905,1857383.0
2016-03-09 15:50:00,5.15,5.16,5.1,5.12,3311253.0,1.9905,1.9944,1.9712,1.9789,3311253.0
2016-03-10 09:30:00,5.09,5.14,5.02,5.08,2487246.0,1.9673,1.9866,1.9403,1.9635,2487246.0
2016-03-10 09:40:00,5.08,5.08,5.0,5.07,1659859.0,1.9635,1.9635,1.9325,1.9596,1659859.0
2016-03-10 09:50:00,5.07,5.14,5.05,5.1,1082544.0,1.9596,1.9866,1.9519,1.9712,1082544.0
2016-03-10 10:00:00,5.1,5.18,5.08,5.15,1220104.0,1.9712,2.0021,1.9635,1.9905,1220104.0
2016-03-10 10:10:00,5.14,5.2,5.12,5.17,1053002.0,1.9866,2.0098,1.9789,1.9982,1053002.0
2016-03-10 10:20:00,5.17,5.2,5.13,5.15,821818.0,1.9982,2.0098,1.9828,1.9905,821818.0
2016-03-10 10:30:00,5.14,5.17,5.1,5.14,895940.0,1.9866,1.9982,1.9712,1.9866,895940.0
2016-03-10 10:40:00,5.14,5.23,5.13,5.18,1172586.0,1.9866,2.0214,1.9828,2.0021,1172586.0
2016-03-10 10:50:00,5.18,5.2,5.13,5.14,1634869.0,2.0021,2.0098,1.9828,1.9866,1634869.0
2016-03-10 11:00:00,5.14,5.18,5.1,5.15,1067417.0,1.9866,2.0021,1.9712,1.9905,1067417.0
2016-03-10 11:10:00,5.15,5.16,5.1,5.11,917753.0,1.9905,1.9944,1.9712,1.975,917753.0
2016-03-10 11:20:00,5.1,5.11,5.06,5.07,1031646.0,1.9712,1.975,1.9557,1.9596,1031646.0
2016-03-10 11:30:00,5.07,5.11,5.06,5.1,668082.0,1.9596,1.975,1.9557,1.9712,668082.0
2016-03-10 11:40:00,5.1,5.15,5.1,5.15,782099.0,1.9712,1.9905,1.9712,1.9905,782099.0
2016-03-10 11:50:00,5.14,5.15,5.1,5.12,631285.0,1.9866,1.9905,1.9712,1.9789,631285.0
2016-03-10 12:00:00,5.12,5.15,5.11,5.14,308824.0,1.9789,1.9905,1.975,1.9866,308824.0
2016-03-10 12:10:00,5.14,5.14,5.09,5.1,311306.0,1.9866,1.9866,1.9673,1.9712,311306.0
2016-03-10 12:20:00,5.11,5.12,5.09,5.1,318527.0,1.975,1.9789,1.9673,1.9712,318527.0
2016-03-10 12:30:00,5.09,5.1,5.04,5.04,956395.0,1.9673,1.9712,1.948,1.948,956395.0
2016-03-10 12:40:00,5.04,5.05,4.98,5.02,1195936.0,1.948,1.9519,1.9248,1.9403,1195936.0
2016-03-10 12:50:00,5.02,5.07,5.01,5.07,414317.0,1.9403,1.9596,1.9364,1.9596,414317.0
2016-03-10 13:00:00,5.07,5.12,5.06,5.1,1083455.0,1.9596,1.9789,1.9557,1.9712,1083455.0
2016-03-10 13:10:00,5.1,5.14,5.09,5.14,573666.0,1.9712,1.9866,1.9673,1.9866,573666.0
2016-03-10 13:20:00,5.14,5.2,5.13,5.19,408666.0,1.9866,2.0098,1.9828,2.006,408666.0
2016-03-10 13:30:00,5.19,5.23,5.18,5.22,961057.0,2.006,2.0214,2.0021,2.0176,961057.0
2016-03-10 13:40:00,5.21,5.23,5.19,5.2,547650.0,2.0137,2.0214,2.006,2.0098,547650.0
2016-03-10 13:50:00,5.2,5.25,5.2,5.22,772675.0,2.0098,2.0292,2.0098,2.0176,772675.0
2016-03-10 14:00:00,5.21,5.24,5.15,5.16,490860.0,2.0137,2.0253,1.9905,1.9944,490860.0
2016-03-10 14:10:00,5.15,5.22,5.13,5.2,674690.0,1.9905,2.0176,1.9828,2.0098,674690.0
2016-03-10 14:20:00,5.2,5.27,5.19,5.26,1124850.0,2.0098,2.0369,2.006,2.033,1124850.0
2016-03-10 14:30:00,5.26,5.28,5.24,5.25,664724.0,2.033,2.0408,2.0253,2.0292,664724.0
2016-03-10 14:40:00,5.25,5.28,5.23,5.23,425121.0,2.0292,2.0408,2.0214,2.0214,425121.0
2016-03-10 14:50:00,5.23,5.26,5.21,5.22,399788.0,2.0214,2.033,2.0137,2.0176,399788.0
2016-03-10 15:00:00,5.23,5.31,5.22,5.3,1120829.0,2.0214,2.0523,2.0176,2.0485,1120829.0
2016-03-10 15:10:00,5.3,5.41,5.29,5.4,3717686.0,2.0485,2.091,2.0446,2.0871,3717686.0
2016-03-10 15:20:00,5.41,5.42,5.34,5.37,3488025.0,2.091,2.0949,2.0639,2.0755,3488025.0
2016-03-10 15:30:00,5.37,5.38,5.32,5.33,1102444.0,2.0755,2.0794,2.0562,2.0601,1102444.0
2016-03-10 15:40:00,5.34,5.36,5.32,5.34,1384658.0,2.0639,2.0717,2.0562,2.0639,1384658.0
2016-03-10 15:50:00,5.34,5.35,5.33,5.35,2635791.0,2.0639,2.0678,2.0601,2.0678,2635791.0
2016-03-11 09:30:00,5.39,5.47,5.39,5.44,1526538.0,2.0833,2.1142,2.0833,2.1026,1526538.0
2016-03-11 09:40:00,5.44,5.45,5.38,5.43,1498431.0,2.1026,2.1065,2.0794,2.0987,1498431.0
2016-03-11 09:50:00,5.44,5.5,5.42,5.43,1736248.0,2.1026,2.1258,2.0949,2.0987,1736248.0
2016-03-11 10:00:00,5.42,5.45,5.4,5.41,1071391.0,2.0949,2.1065,2.0871,2.091,1071391.0
2016-03-11 10:10:00,5.41,5.5,5.41,5.49,1438887.0,2.091,2.1258,2.091,2.1219,1438887.0
2016-03-11 10:20:00,5.49,5.55,5.44,5.54,2290802.0,2.1219,2.1451,2.1026,2.1412,2290802.0
2016-03-11 10:30:00,5.54,5.6,5.52,5.6,1680916.0,2.1412,2.1644,2.1335,2.1644,1680916.0
2016-03-11 10:40:00,5.6,5.63,5.51,5.52,1308523.0,2.1644,2.176,2.1297,2.1335,1308523.0
2016-03-11 10:50:00,5.51,5.52,5.45,5.47,1309567.0,2.1297,2.1335,2.1065,2.1142,1309567.0
2016-03-11 11:00:00,5.48,5.49,5.42,5.45,1156905.0,2.1181,2.1219,2.0949,2.1065,1156905.0
2016-03-11 11:10:00,5.45,5.48,5.43,5.45,917200.0,2.1065,2.1181,2.0987,2.1065,917200.0
2016-03-11 11:20:00,5.45,5.5,5.44,5.49,582142.0,2.1065,2.1258,2.1026,2.1219,582142.0
2016-03-11 11:30:00,5.49,5.51,5.47,5.48,667326.0,2.1219,2.1297,2.1142,2.1181,667326.0
2016-03-11 11:40:00,5.48,5.5,5.45,5.48,904928.0,2.1181,2.1258,2.1065,2.1181,904928.0
2016-03-11 11:50:00,5.48,5.53,5.47,5.5,386419.0,2.1181,2.1374,2.1142,2.1258,386419.0
2016-03-11 12:00:00,5.5,5.53,5.47,5.51,402789.0,2.1258,2.1374,2.1142,2.1297,402789.0
2016-03-11 12:10:00,5.51,5.55,5.5,5.55,404118.0,2.1297,2.1451,2.1258,2.1451,404118.0
2016-03-11 12:20:00,5.55,5.57,5.54,5.57,519330.0,2.1451,2.1528,2.1412,2.1528,519330.0
2016-03-11 12:30:00,5.57,5.57,5.52,5.52,681089.0,2.1528,2.1528,2.1335,2.1335,681089.0
2016-03-11 12:40:00,5.53,5.54,5.5,5.54,314591.0,2.1374,2.1412,2.1258,2.1412,314591.0
2016-03-11 12:50:00,5.54,5.57,5.53,5.54,364408.0,2.1412,2.1528,2.1374,2.1412,364408.0
2016-03-11 13:00:00,5.54,5.54,5.48,5.5,480094.0,2.1412,2.1412,2.1181,2.1258,480094.0
2016-03-11 13:10:00,5.5,5.55,5.5,5.52,341820.0,2.1258,2.1451,2.1258,2.1335,341820.0
2016-03-11 13:20:00,5.52,5.53,5.5,5.52,208237.0,2.1335,2.1374,2.1258,2.1335,208237.0
2016-03-11 13:30:00,5.52,5.53,5.5,5.52,255383.0,2.1335,2.1374,2.1258,2.1335,255383.0
2016-03-11 13:40:00,5.53,5.53,5.5,5.53,251728.0,2.1374,2.1374,2.1258,2.1374,251728.0
2016-03-11 13:50:00,5.53,5.55,5.5,5.51,389095.0,2.1374,2.1451,2.1258,2.1297,389095.0
2016-03-11 14:00:00,5.51,5.54,5.5,5.53,369409.0,2.1297,2.1412,2.1258,2.1374,369409.0
2016-03-11 14:10:00,5.53,5.54,5.5,5.52,217459.0,2.1374,2.1412,2.1258,2.1335,217459.0
2016-03-11 14:20:00,5.52,5.53,5.48,5.48,559711.0,2.1335,2.1374,2.1181,2.1181,559711.0
2016-03-11 14:30:00,5.49,5.52,5.48,5.5,554235.0,2.1219,2.1335,2.1181,2.1258,554235.0
2016-03-11 14:40:00,5.49,5.53,5.46,5.53,616329.0,2.1219,2.1374,2.1103,2.1374,616329.0
2016-03-11 14:50:00,5.53,5.53,5.5,5.51,485483.0,2.1374,2.1374,2.1258,2.1297,485483.0
2016-03-11 15:00:00,5.52,5.57,5.51,5.55,1120198.0,2.1335,2.1528,2.1297,2.1451,1120198.0
2016-03-11 15:10:00,5.56,5.57,5.54,5.55,731096.0,2.149,2.1528,2.1412,2.1451,731096.0
2016-03-11 15:20:00,5.54,5.57,5.54,5.57,452720.0,2.1412,2.1528,2.1412,2.1528,452720.0
2016-03-11 15:30:00,5.57,5.57,5.53,5.54,693055.0,2.1528,2.1528,2.1374,2.1412,693055.0
2016-03-11 15:40:00,5.54,5.55,5.53,5.54,579457.0,2.1412,2.1451,2.1374,2.1412,579457.0
2016-03-11 15:50:00,5.54,5.54,5.5,5.52,1913315.0,2.1412,2.1412,2.1258,2.1335,1913315.0
2016-03-14 09:30:00,5.38,5.39,5.31,5.38,1245216.0,2.0794,2.0833,2.0523,2.0794,1245216.0
2016-03-14 09:40:00,5.39,5.43,5.25,5.25,1453550.0,2.0833,2.0987,2.0292,2.0292,1453550.0
2016-03-14 09:50:00,5.25,5.27,5.21,5.25,1170813.0,2.0292,2.0369,2.0137,2.0292,1170813.0
2016-03-14 10:00:00,5.25,5.29,5.21,5.27,998570.0,2.0292,2.0446,2.0137,2.0369,998570.0
2016-03-14 10:10:00,5.28,5.3,5.24,5.26,915749.0,2.0408,2.0485,2.0253,2.033,915749.0
2016-03-14 10:20:00,5.26,5.31,5.21,5.28,805213.0,2.033,2.0523,2.0137,2.0408,805213.0
2016-03-14 10:30:00,5.27,5.33,5.26,5.27,821049.0,2.0369,2.0601,2.033,2.0369,821049.0
2016-03-14 10:40:00,5.27,5.33,5.25,5.32,927451.0,2.0369,2.0601,2.0292,2.0562,927451.0
2016-03-14 10:50:00,5.32,5.32,5.26,5.27,392059.0,2.0562,2.0562,2.033,2.0369,392059.0
2016-03-14 11:00:00,5.27,5.31,5.26,5.29,280415.0,2.0369,2.0523,2.033,2.0446,280415.0
2016-03-14 11:10:00,5.29,5.33,5.27,5.3,427573.0,2.0446,2.0601,2.0369,2.0485,427573.0
2016-03-14 11:20:00,5.29,5.3,5.25,5.26,546421.0,2.0446,2.0485,2.0292,2.033,546421.0
2016-03-14 11:30:00,5.26,5.28,5.24,5.28,341786.0,2.033,2.0408,2.0253,2.0408,341786.0
2016-03-14 11:40:00,5.28,5.3,5.25,5.28,224988.0,2.0408,2.0485,2.0292,2.0408,224988.0
2016-03-14 11:50:00,5.27,5.3,5.25,5.26,397712.0,2.0369,2.0485,2.0292,2.033,397712.0
2016-03-14 12:00:00,5.26,5.27,5.25,5.26,323780.0,2.033,2.0369,2.0292,2.033,323780.0
2016-03-14 12:10:00,5.26,5.27,5.22,5.24,498039.0,2.033,2.0369,2.0176,2.0253,498039.0
2016-03-14 12:20:00,5.25,5.25,5.21,5.22,361128.0,2.0292,2.0292,2.0137,2.0176,361128.0
2016-03-14 12:30:00,5.22,5.24,5.21,5.22,386428.0,2.0176,2.0253,2.0137,2.0176,386428.0
2016-03-14 12:40:00,5.22,5.25,5.22,5.25,896859.0,2.0176,2.0292,2.0176,2.0292,896859.0
2016-03-14 12:50:00,5.25,5.26,5.23,5.23,698641.0,2.0292,2.033,2.0214,2.0214,698641.0
2016-03-14 13:00:00,5.23,5.31,5.23,5.3,573052.0,2.0214,2.0523,2.0214,2.0485,573052.0
2016-03-14 13:10:00,5.31,5.31,5.27,5.28,663885.0,2.0523,2.0523,2.0369,2.0408,663885.0
2016-03-14 13:20:00,5.28,5.34,5.27,5.31,744770.0,2.0408,2.0639,2.0369,2.0523,744770.0
2016-03-14 13:30:00,5.3,5.34,5.3,5.32,254305.0,2.0485,2.0639,2.0485,2.0562,254305.0
2016-03-14 13:40:00,5.32,5.34,5.28,5.29,337625.0,2.0562,2.0639,2.0408,2.0446,337625.0
2016-03-14 13:50:00,5.29,5.33,5.29,5.33,342835.0,2.0446,2.0601,2.0446,2.0601,342835.0
2016-03-14 14:00:00,5.33,5.33,5.29,5.31,483055.0,2.0601,2.0601,2.0446,2.0523,483055.0
2016-03-14 14:10:00,5.31,5.34,5.3,5.33,308133.0,2.0523,2.0639,2.0485,2.0601,308133.0
2016-03-14 14:20:00,5.33,5.35,5.31,5.34,736462.0,2.0601,2.0678,2.0523,2.0639,736462.0
2016-03-14 14:30:00,5.33,5.36,5.33,5.35,478896.0,2.0601,2.0717,2.0601,2.0678,478896.0
2016-03-14 14:40:00,5.35,5.39,5.35,5.38,672409.0,2.0678,2.0833,2.0678,2.0794,672409.0
2016-03-14 14:50:00,5.38,5.38,5.34,5.35,232745.0,2.0794,2.0794,2.0639,2.0678,232745.0
2016-03-14 15:00:00,5.35,5.36,5.33,5.33,904252.0,2.0678,2.0717,2.0601,2.0601,904252.0
2016-03-14 15:10:00,5.33,5.35,5.25,5.25,906120.0,2.0601,2.0678,2.0292,2.0292,906120.0
2016-03-14 15:20:00,5.25,5.27,5.19,5.22,1470988.0,2.0292,2.0369,2.006,2.0176,1470988.0
2016-03-14 15:30:00,5.22,5.3,5.2,5.28,1219791.0,2.0176,2.0485,2.0098,2.0408,1219791.0
2016-03-14 15:40:00,5.28,5.29,5.25,5.25,954170.0,2.0408,2.0446,2.0292,2.0292,954170.0
2016-03-14 15:50:00,5.25,5.27,5.22,5.22,1849126.0,2.0292,2.0369,2.0176,2.0176,1849126.0
2016-03-15 09:30:00,4.81,4.83,4.65,4.75,4106354.0,1.8591,1.8668,1.7973,1.8359,4106354.0
2016-03-15 09:40:00,4.75,4.85,4.74,4.81,1465801.0,1.8359,1.8746,1.832,1.8591,1465801.0
2016-03-15 09:50:00,4.82,4.82,4.76,4.8,701065.0,1.863,1.863,1.8398,1.8552,701065.0
2016-03-15 10:00:00,4.79,4.82,4.75,4.81,950758.0,1.8514,1.863,1.8359,1.8591,950758.0
2016-03-15 10:10:00,4.8,4.89,4.79,4.87,921994.0,1.8552,1.89,1.8514,1.8823,921994.0
2016-03-15 10:20:00,4.88,4.89,4.84,4.88,717758.0,1.8862,1.89,1.8707,1.8862,717758.0
2016-03-15 10:30:00,4.88,4.89,4.8,4.82,833646.0,1.8862,1.89,1.8552,1.863,833646.0
2016-03-15 10:40:00,4.81,4.84,4.75,4.77,926044.0,1.8591,1.8707,1.8359,1.8436,926044.0
2016-03-15 10:50:00,4.77,4.79,4.72,4.72,1697920.0,1.8436,1.8514,1.8243,1.8243,1697920.0
2016-03-15 11:00:00,4.73,4.77,4.72,4.77,976770.0,1.8282,1.8436,1.8243,1.8436,976770.0
2016-03-15 11:10:00,4.77,4.78,4.73,4.74,784513.0,1.8436,1.8475,1.8282,1.832,784513.0
2016-03-15 11:20:00,4.73,4.75,4.73,4.73,623747.0,1.8282,1.8359,1.8282,1.8282,623747.0
2016-03-15 11:30:00,4.74,4.74,4.68,4.69,1537538.0,1.832,1.832,1.8089,1.8127,1537538.0
2016-03-15 11:40:00,4.68,4.76,4.62,4.75,1502593.0,1.8089,1.8398,1.7857,1.8359,1502593.0
2016-03-15 11:50:00,4.75,4.75,4.69,4.71,718815.0,1.8359,1.8359,1.8127,1.8204,718815.0
2016-03-15 12:00:00,4.71,4.73,4.67,4.73,1124691.0,1.8204,1.8282,1.805,1.8282,1124691.0
2016-03-15 12:10:00,4.73,4.73,4.64,4.65,825233.0,1.8282,1.8282,1.7934,1.7973,825233.0
2016-03-15 12:20:00,4.66,4.69,4.65,4.68,509149.0,1.8011,1.8127,1.7973,1.8089,509149.0
2016-03-15 12:30:00,4.68,4.69,4.64,4.65,609845.0,1.8089,1.8127,1.7934,1.7973,609845.0
2016-03-15 12:40:00,4.65,4.66,4.63,4.66,945696.0,1.7973,1.8011,1.7895,1.8011,945696.0
2016-03-15 12:50:00,4.66,4.66,4.6,4.62,910823.0,1.8011,1.8011,1.7779,1.7857,910823.0
2016-03-15 13:00:00,4.62,4.65,4.61,4.63,462945.0,1.7857,1.7973,1.7818,1.7895,462945.0
2016-03-15 13:10:00,4.63,4.64,4.62,4.63,498538.0,1.7895,1.7934,1.7857,1.7895,498538.0
2016-03-15 13:20:00,4.63,4.69,4.62,4.67,659304.0,1.7895,1.8127,1.7857,1.805,659304.0
2016-03-15 13:30:00,4.67,4.73,4.67,4.73,722079.0,1.805,1.8282,1.805,1.8282,722079.0
2016-03-15 13:40:00,4.73,4.73,4.69,4.71,439919.0,1.8282,1.8282,1.8127,1.8204,439919.0
2016-03-15 13:50:00,4.71,4.74,4.69,4.73,324879.0,1.8204,1.832,1.8127,1.8282,324879.0
2016-03-15 14:00:00,4.72,4.75,4.72,4.75,217999.0,1.8243,1.8359,1.8243,1.8359,217999.0
2016-03-15 14:10:00,4.75,4.76,4.72,4.75,438585.0,1.8359,1.8398,1.8243,1.8359,438585.0
2016-03-15 14:20:00,4.75,4.76,4.72,4.75,347886.0,1.8359,1.8398,1.8243,1.8359,347886.0
2016-03-15 14:30:00,4.76,4.76,4.67,4.68,575068.0,1.8398,1.8398,1.805,1.8089,575068.0
2016-03-15 14:40:00,4.67,4.69,4.66,4.67,319585.0,1.805,1.8127,1.8011,1.805,319585.0
2016-03-15 14:50:00,4.67,4.69,4.65,4.69,653431.0,1.805,1.8127,1.7973,1.8127,653431.0
2016-03-15 15:00:00,4.69,4.7,4.67,4.68,361267.0,1.8127,1.8166,1.805,1.8089,361267.0
2016-03-15 15:10:00,4.68,4.74,4.67,4.74,690646.0,1.8089,1.832,1.805,1.832,690646.0
2016-03-15 15:20:00,4.74,4.74,4.7,4.71,616566.0,1.832,1.832,1.8166,1.8204,616566.0
2016-03-15 15:30:00,4.71,4.73,4.7,4.73,472478.0,1.8204,1.8282,1.8166,1.8282,472478.0
2016-03-15 15:40:00,4.73,4.74,4.72,4.73,1077970.0,1.8282,1.832,1.8243,1.8282,1077970.0
2016-03-15 15:50:00,4.74,4.79,4.73,4.79,3205347.0,1.832,1.8514,1.8282,1.8514,3205347.0
2016-03-16 09:30:00,4.68,4.9,4.68,4.88,1272684.0,1.8089,1.8939,1.8089,1.8862,1272684.0
2016-03-16 09:40:00,4.88,4.97,4.83,4.96,1232020.0,1.8862,1.9209,1.8668,1.9171,1232020.0
2016-03-16 09:50:00,4.96,4.98,4.88,4.89,739372.0,1.9171,1.9248,1.8862,1.89,739372.0
2016-03-16 10:00:00,4.9,4.93,4.84,4.88,574541.0,1.8939,1.9055,1.8707,1.8862,574541.0
2016-03-16 10:10:00,4.88,4.93,4.85,4.9,695085.0,1.8862,1.9055,1.8746,1.8939,695085.0
2016-03-16 10:20:00,4.91,4.91,4.77,4.78,861430.0,1.8977,1.8977,1.8436,1.8475,861430.0
2016-03-16 10:30:00,4.78,4.84,4.78,4.83,2025988.0,1.8475,1.8707,1.8475,1.8668,2025988.0
2016-03-16 10:40:00,4.83,4.91,4.82,4.88,671277.0,1.8668,1.8977,1.863,1.8862,671277.0
2016-03-16 10:50:00,4.88,4.94,4.86,4.93,844176.0,1.8862,1.9093,1.8784,1.9055,844176.0
2016-03-16 11:00:00,4.94,4.96,4.91,4.94,634429.0,1.9093,1.9171,1.8977,1.9093,634429.0
2016-03-16 11:10:00,4.94,4.95,4.9,4.91,365505.0,1.9093,1.9132,1.8939,1.8977,365505.0
2016-03-16 11:20:00,4.91,4.91,4.87,4.87,202654.0,1.8977,1.8977,1.8823,1.8823,202654.0
2016-03-16 11:30:00,4.87,4.9,4.86,4.88,416902.0,1.8823,1.8939,1.8784,1.8862,416902.0
2016-03-16 11:40:00,4.89,4.91,4.88,4.89,407487.0,1.89,1.8977,1.8862,1.89,407487.0
2016-03-16 11:50:00,4.89,4.9,4.87,4.9,344948.0,1.89,1.8939,1.8823,1.8939,344948.0
2016-03-16 12:00:00,4.89,4.92,4.89,4.91,463903.0,1.89,1.9016,1.89,1.8977,463903.0
2016-03-16 12:10:00,4.91,4.91,4.89,4.9,422051.0,1.8977,1.8977,1.89,1.8939,422051.0
2016-03-16 12:20:00,4.9,4.91,4.89,4.91,129947.0,1.8939,1.8977,1.89,1.8977,129947.0
2016-03-16 12:30:00,4.91,4.93,4.9,4.93,296760.0,1.8977,1.9055,1.8939,1.9055,296760.0
2016-03-16 12:40:00,4.92,4.94,4.9,4.92,342126.0,1.9016,1.9093,1.8939,1.9016,342126.0
2016-03-16 12:50:00,4.92,4.94,4.91,4.91,148770.0,1.9016,1.9093,1.8977,1.8977,148770.0
2016-03-16 13:00:00,4.92,4.92,4.9,4.91,204749.0,1.9016,1.9016,1.8939,1.8977,204749.0
2016-03-16 13:10:00,4.91,4.91,4.9,4.9,87750.0,1.8977,1.8977,1.8939,1.8939,87750.0
2016-03-16 13:20:00,4.91,4.91,4.9,4.9,300910.0,1.8977,1.8977,1.8939,1.8939,300910.0
2016-03-16 13:30:00,4.91,4.91,4.88,4.88,254156.0,1.8977,1.8977,1.8862,1.8862,254156.0
2016-03-16 13:40:00,4.89,4.89,4.88,4.88,177176.0,1.89,1.89,1.8862,1.8862,177176.0
2016-03-16 13:50:00,4.89,4.89,4.88,4.89,154772.0,1.89,1.89,1.8862,1.89,154772.0
2016-03-16 14:00:00,4.89,4.99,4.88,4.96,2201961.0,1.89,1.9287,1.8862,1.9171,2201961.0
2016-03-16 14:10:00,4.96,5.0,4.95,4.96,377392.0,1.9171,1.9325,1.9132,1.9171,377392.0
2016-03-16 14:20:00,4.96,5.04,4.96,5.03,780424.0,1.9171,1.948,1.9171,1.9441,780424.0
2016-03-16 14:30:00,5.03,5.06,4.99,5.02,645371.0,1.9441,1.9557,1.9287,1.9403,645371.0
2016-03-16 14:40:00,5.03,5.08,5.02,5.06,537517.0,1.9441,1.9635,1.9403,1.9557,537517.0
2016-03-16 14:50:00,5.07,5.1,5.03,5.04,478014.0,1.9596,1.9712,1.9441,1.948,478014.0
2016-03-16 15:00:00,5.04,5.09,5.03,5.08,397087.0,1.948,1.9673,1.9441,1.9635,397087.0
2016-03-16 15:10:00,5.08,5.1,5.06,5.09,279062.0,1.9635,1.9712,1.9557,1.9673,279062.0
2016-03-16 15:20:00,5.09,5.1,5.07,5.1,499806.0,1.9673,1.9712,1.9596,1.9712,499806.0
2016-03-16 15:30:00,5.09,5.1,5.06,5.1,1044101.0,1.9673,1.9712,1.9557,1.9712,1044101.0
2016-03-16 15:40:00,5.1,5.11,5.09,5.1,975947.0,1.9712,1.975,1.9673,1.9712,975947.0
2016-03-16 15:50:00,5.1,5.12,5.1,5.12,1925493.0,1.9712,1.9789,1.9712,1.9789,1925493.0
2016-03-17 09:30:00,5.63,5.66,5.44,5.48,4414763.0,2.176,2.1876,2.1026,2.1181,4414763.0
2016-03-17 09:40:00,5.49,5.51,5.38,5.46,2419533.0,2.1219,2.1297,2.0794,2.1103,2419533.0
2016-03-17 09:50:00,5.46,5.49,5.42,5.49,1106325.0,2.1103,2.1219,2.0949,2.1219,1106325.0
2016-03-17 10:00:00,5.49,5.53,5.45,5.5,1731846.0,2.1219,2.1374,2.1065,2.1258,1731846.0
2016-03-17 10:10:00,5.49,5.53,5.44,5.52,1340949.0,2.1219,2.1374,2.1026,2.1335,1340949.0
2016-03-17 10:20:00,5.52,5.57,5.48,5.56,1260863.0,2.1335,2.1528,2.1181,2.149,1260863.0
2016-03-17 10:30:00,5.56,5.58,5.53,5.57,1014002.0,2.149,2.1567,2.1374,2.1528,1014002.0
2016-03-17 10:40:00,5.58,5.68,5.56,5.65,2447085.0,2.1567,2.1954,2.149,2.1838,2447085.0
2016-03-17 10:50:00,5.65,5.71,5.63,5.7,1527482.0,2.1838,2.207,2.176,2.2031,1527482.0
2016-03-17 11:00:00,5.71,5.74,5.67,5.68,1917626.0,2.207,2.2185,2.1915,2.1954,1917626.0
2016-03-17 11:10:00,5.68,5.7,5.66,5.69,775170.0,2.1954,2.2031,2.1876,2.1992,775170.0
2016-03-17 11:20:00,5.7,5.72,5.66,5.71,1365340.0,2.2031,2.2108,2.1876,2.207,1365340.0
2016-03-17 11:30:00,5.7,5.73,5.69,5.7,919016.0,2.2031,2.2147,2.1992,2.2031,919016.0
2016-03-17 11:40:00,5.7,5.72,5.68,5.71,677466.0,2.2031,2.2108,2.1954,2.207,677466.0
2016-03-17 11:50:00,5.72,5.73,5.68,5.71,841852.0,2.2108,2.2147,2.1954,2.207,841852.0
2016-03-17 12:00:00,5.71,5.73,5.7,5.71,971412.0,2.207,2.2147,2.2031,2.207,971412.0
2016-03-17 12:10:00,5.71,5.72,5.69,5.71,827632.0,2.207,2.2108,2.1992,2.207,827632.0
2016-03-17 12:20:00,5.7,5.73,5.7,5.71,627064.0,2.2031,2.2147,2.2031,2.207,627064.0
2016-03-17 12:30:00,5.71,5.73,5.7,5.71,978094.0,2.207,2.2147,2.2031,2.207,978094.0
2016-03-17 12:40:00,5.72,5.72,5.7,5.71,451794.0,2.2108,2.2108,2.2031,2.207,451794.0
2016-03-17 12:50:00,5.7,5.73,5.67,5.68,469356.0,2.2031,2.2147,2.1915,2.1954,469356.0
2016-03-17 13:00:00,5.68,5.7,5.65,5.67,542725.0,2.1954,2.2031,2.1838,2.1915,542725.0
2016-03-17 13:10:00,5.67,5.68,5.58,5.58,979383.0,2.1915,2.1954,2.1567,2.1567,979383.0
2016-03-17 13:20:00,5.58,5.63,5.58,5.61,764845.0,2.1567,2.176,2.1567,2.1683,764845.0
2016-03-17 13:30:00,5.61,5.65,5.59,5.64,301010.0,2.1683,2.1838,2.1606,2.1799,301010.0
2016-03-17 13:40:00,5.65,5.67,5.64,5.67,471678.0,2.1838,2.1915,2.1799,2.1915,471678.0
2016-03-17 13:50:00,5.67,5.7,5.66,5.69,490562.0,2.1915,2.2031,2.1876,2.1992,490562.0
2016-03-17 14:00:00,5.7,5.72,5.68,5.71,865143.0,2.2031,2.2108,2.1954,2.207,865143.0
2016-03-17 14:10:00,5.71,5.74,5.71,5.74,616513.0,2.207,2.2185,2.207,2.2185,616513.0
2016-03-17 14:20:00,5.74,5.77,5.73,5.74,9014678.0,2.2185,2.2301,2.2147,2.2185,9014678.0
2016-03-17 14:30:00,5.73,5.77,5.7,5.71,1332857.0,2.2147,2.2301,2.2031,2.207,1332857.0
2016-03-17 14:40:00,5.71,5.72,5.68,5.7,660348.0,2.207,2.2108,2.1954,2.2031,660348.0
2016-03-17 14:50:00,5.7,5.71,5.62,5.63,766284.0,2.2031,2.207,2.1722,2.176,766284.0
2016-03-17 15:00:00,5.63,5.68,5.62,5.64,386876.0,2.176,2.1954,2.1722,2.1799,386876.0
2016-03-17 15:10:00,5.65,5.7,5.64,5.67,727719.0,2.1838,2.2031,2.1799,2.1915,727719.0
2016-03-17 15:20:00,5.68,5.71,5.67,5.69,1127951.0,2.1954,2.207,2.1915,2.1992,1127951.0
2016-03-17 15:30:00,5.69,5.71,5.68,5.71,653806.0,2.1992,2.207,2.1954,2.207,653806.0
2016-03-17 15:40:00,5.71,5.72,5.68,5.7,1379568.0,2.207,2.2108,2.1954,2.2031,1379568.0
2016-03-17 15:50:00,5.7,5.7,5.63,5.63,3054102.0,2.2031,2.2031,2.176,2.176,3054102.0
2016-03-18 09:30:00,5.68,5.76,5.65,5.69,1439180.0,2.1954,2.2263,2.1838,2.1992,1439180.0
2016-03-18 09:40:00,5.69,5.72,5.65,5.67,771294.0,2.1992,2.2108,2.1838,2.1915,771294.0
2016-03-18 09:50:00,5.66,5.68,5.62,5.67,1173999.0,2.1876,2.1954,2.1722,2.1915,1173999.0
2016-03-18 10:00:00,5.67,5.67,5.6,5.62,1719467.0,2.1915,2.1915,2.1644,2.1722,1719467.0
2016-03-18 10:10:00,5.62,5.65,5.56,5.58,1243352.0,2.1722,2.1838,2.149,2.1567,1243352.0
2016-03-18 10:20:00,5.58,5.59,5.5,5.5,930249.0,2.1567,2.1606,2.1258,2.1258,930249.0
2016-03-18 10:30:00,5.5,5.57,5.46,5.5,967111.0,2.1258,2.1528,2.1103,2.1258,967111.0
2016-03-18 10:40:00,5.5,5.52,5.47,5.47,584047.0,2.1258,2.1335,2.1142,2.1142,584047.0
2016-03-18 10:50:00,5.48,5.52,5.46,5.52,680631.0,2.1181,2.1335,2.1103,2.1335,680631.0
2016-03-18 11:00:00,5.52,5.53,5.46,5.46,1825970.0,2.1335,2.1374,2.1103,2.1103,1825970.0
2016-03-18 11:10:00,5.47,5.49,5.44,5.48,1534457.0,2.1142,2.1219,2.1026,2.1181,1534457.0
2016-03-18 11:20:00,5.47,5.49,5.42,5.44,1155636.0,2.1142,2.1219,2.0949,2.1026,1155636.0
2016-03-18 11:30:00,5.45,5.48,5.43,5.43,1131621.0,2.1065,2.1181,2.0987,2.0987,1131621.0
2016-03-18 11:40:00,5.44,5.47,5.37,5.46,1060192.0,2.1026,2.1142,2.0755,2.1103,1060192.0
2016-03-18 11:50:00,5.46,5.5,5.45,5.48,824833.0,2.1103,2.1258,2.1065,2.1181,824833.0
2016-03-18 12:00:00,5.49,5.49,5.44,5.45,547962.0,2.1219,2.1219,2.1026,2.1065,547962.0
2016-03-18 12:10:00,5.45,5.47,5.42,5.46,393510.0,2.1065,2.1142,2.0949,2.1103,393510.0
2016-03-18 12:20:00,5.45,5.51,5.44,5.49,1519896.0,2.1065,2.1297,2.1026,2.1219,1519896.0
2016-03-18 12:30:00,5.49,5.54,5.46,5.54,593529.0,2.1219,2.1412,2.1103,2.1412,593529.0
2016-03-18 12:40:00,5.54,5.58,5.51,5.56,981215.0,2.1412,2.1567,2.1297,2.149,981215.0
2016-03-18 12:50:00,5.57,5.6,5.55,5.58,483708.0,2.1528,2.1644,2.1451,2.1567,483708.0
2016-03-18 13:00:00,5.58,5.59,5.55,5.56,786660.0,2.1567,2.1606,2.1451,2.149,786660.0
2016-03-18 13:10:00,5.57,5.57,5.52,5.54,475185.0,2.1528,2.1528,2.1335,2.1412,475185.0
2016-03-18 13:20:00,5.54,5.55,5.52,5.54,301606.0,2.1412,2.1451,2.1335,2.1412,301606.0
2016-03-18 13:30:00,5.54,5.58,5.54,5.58,439168.0,2.1412,2.1567,2.1412,2.1567,439168.0
2016-03-18 13:40:00,5.58,5.6,5.57,5.59,622045.0,2.1567,2.1644,2.1528,2.1606,622045.0
2016-03-18 13:50:00,5.6,5.61,5.58,5.6,737474.0,2.1644,2.1683,2.1567,2.1644,737474.0
2016-03-18 14:00:00,5.6,5.62,5.58,5.58,1420972.0,2.1644,2.1722,2.1567,2.1567,1420972.0
2016-03-18 14:10:00,5.59,5.6,5.53,5.55,690881.0,2.1606,2.1644,2.1374,2.1451,690881.0
2016-03-18 14:20:00,5.55,5.57,5.52,5.54,465128.0,2.1451,2.1528,2.1335,2.1412,465128.0
2016-03-18 14:30:00,5.54,5.55,5.53,5.55,180453.0,2.1412,2.1451,2.1374,2.1451,180453.0
2016-03-18 14:40:00,5.54,5.57,5.54,5.57,356496.0,2.1412,2.1528,2.1412,2.1528,356496.0
2016-03-18 14:50:00,5.57,5.57,5.55,5.56,344809.0,2.1528,2.1528,2.1451,2.149,344809.0
2016-03-18 15:00:00,5.56,5.57,5.54,5.54,950730.0,2.149,2.1528,2.1412,2.1412,950730.0
2016-03-18 15:10:00,5.55,5.57,5.54,5.54,552263.0,2.1451,2.1528,2.1412,2.1412,552263.0
2016-03-18 15:20:00,5.54,5.55,5.54,5.54,254269.0,2.1412,2.1451,2.1412,2.1412,254269.0
2016-03-18 15:30:00,5.54,5.58,5.54,5.56,676480.0,2.1412,2.1567,2.1412,2.149,676480.0
2016-03-18 15:40:00,5.56,5.57,5.55,5.56,1371990.0,2.149,2.1528,2.1451,2.149,1371990.0
2016-03-18 15:50:00,5.56,5.58,5.55,5.57,1971304.0,2.149,2.1567,2.1451,2.1528,1971304.0
2016-03-21 09:30:00,5.6,5.65,5.55,5.64,1101848.0,2.1644,2.1838,2.1451,2.1799,1101848.0
2016-03-21 09:40:00,5.64,5.7,5.63,5.69,1084755.0,2.1799,2.2031,2.176,2.1992,1084755.0
2016-03-21 09:50:00,5.7,5.74,5.67,5.69,1652721.0,2.2031,2.2185,2.1915,2.1992,1652721.0
2016-03-21 10:00:00,5.7,5.72,5.62,5.63,986726.0,2.2031,2.2108,2.1722,2.176,986726.0
2016-03-21 10:10:00,5.63,5.68,5.62,5.66,647831.0,2.176,2.1954,2.1722,2.1876,647831.0
2016-03-21 10:20:00,5.66,5.66,5.59,5.6,942641.0,2.1876,2.1876,2.1606,2.1644,942641.0
2016-03-21 10:30:00,5.6,5.61,5.53,5.57,697796.0,2.1644,2.1683,2.1374,2.1528,697796.0
2016-03-21 10:40:00,5.57,5.58,5.48,5.52,687309.0,2.1528,2.1567,2.1181,2.1335,687309.0
2016-03-21 10:50:00,5.52,5.55,5.5,5.54,558903.0,2.1335,2.1451,2.1258,2.1412,558903.0
2016-03-21 11:00:00,5.54,5.58,5.5,5.57,599124.0,2.1412,2.1567,2.1258,2.1528,599124.0
2016-03-21 11:10:00,5.57,5.64,5.54,5.64,480938.0,2.1528,2.1799,2.1412,2.1799,480938.0
2016-03-21 11:20:00,5.64,5.64,5.57,5.59,370989.0,2.1799,2.1799,2.1528,2.1606,370989.0
2016-03-21 11:30:00,5.59,5.64,5.57,5.59,501863.0,2.1606,2.1799,2.1528,2.1606,501863.0
2016-03-21 11:40:00,5.6,5.6,5.55,5.57,370208.0,2.1644,2.1644,2.1451,2.1528,370208.0
2016-03-21 11:50:00,5.56,5.61,5.56,5.57,324011.0,2.149,2.1683,2.149,2.1528,324011.0
2016-03-21 12:00:00,5.57,5.61,5.54,5.61,442516.0,2.1528,2.1683,2.1412,2.1683,442516.0
2016-03-21 12:10:00,5.6,5.61,5.56,5.58,295814.0,2.1644,2.1683,2.149,2.1567,295814.0
2016-03-21 12:20:00,5.58,5.59,5.56,5.58,361430.0,2.1567,2.1606,2.149,2.1567,361430.0
2016-03-21 12:30:00,5.58,5.61,5.56,5.61,238641.0,2.1567,2.1683,2.149,2.1683,238641.0
2016-03-21 12:40:00,5.61,5.61,5.57,5.58,191789.0,2.1683,2.1683,2.1528,2.1567,191789.0
2016-03-21 12:50:00,5.58,5.61,5.58,5.6,359035.0,2.1567,2.1683,2.1567,2.1644,359035.0
2016-03-21 13:00:00,5.6,5.62,5.59,5.62,245974.0,2.1644,2.1722,2.1606,2.1722,245974.0
2016-03-21 13:10:00,5.61,5.62,5.6,5.62,199045.0,2.1683,2.1722,2.1644,2.1722,199045.0
2016-03-21 13:20:00,5.62,5.64,5.61,5.64,414551.0,2.1722,2.1799,2.1683,2.1799,414551.0
2016-03-21 13:30:00,5.64,5.64,5.61,5.64,306194.0,2.1799,2.1799,2.1683,2.1799,306194.0
2016-03-21 13:40:00,5.63,5.64,5.62,5.64,308629.0,2.176,2.1799,2.1722,2.1799,308629.0
2016-03-21 13:50:00,5.63,5.65,5.61,5.65,315141.0,2.176,2.1838,2.1683,2.1838,315141.0
2016-03-21 14:00:00,5.65,5.66,5.63,5.64,314844.0,2.1838,2.1876,2.176,2.1799,314844.0
2016-03-21 14:10:00,5.64,5.65,5.63,5.65,175422.0,2.1799,2.1838,2.176,2.1838,175422.0
2016-03-21 14:20:00,5.65,5.65,5.62,5.65,261850.0,2.1838,2.1838,2.1722,2.1838,261850.0
2016-03-21 14:30:00,5.65,5.66,5.63,5.66,334373.0,2.1838,2.1876,2.176,2.1876,334373.0
2016-03-21 14:40:00,5.66,5.66,5.63,5.64,197379.0,2.1876,2.1876,2.176,2.1799,197379.0
2016-03-21 14:50:00,5.64,5.66,5.62,5.66,210888.0,2.1799,2.1876,2.1722,2.1876,210888.0
2016-03-21 15:00:00,5.66,5.66,5.64,5.66,354054.0,2.1876,2.1876,2.1799,2.1876,354054.0
2016-03-21 15:10:00,5.65,5.66,5.64,5.65,447518.0,2.1838,2.1876,2.1799,2.1838,447518.0
2016-03-21 15:20:00,5.66,5.66,5.63,5.64,265225.0,2.1876,2.1876,2.176,2.1799,265225.0
2016-03-21 15:30:00,5.65,5.66,5.63,5.66,711597.0,2.1838,2.1876,2.176,2.1876,711597.0
2016-03-21 15:40:00,5.66,5.66,5.64,5.65,676573.0,2.1876,2.1876,2.1799,2.1838,676573.0
2016-03-21 15:50:00,5.65,5.66,5.64,5.65,1804245.0,2.1838,2.1876,2.1799,2.1838,1804245.0
2016-03-22 09:30:00,5.51,5.55,5.44,5.52,2838581.0,2.1297,2.1451,2.1026,2.1335,2838581.0
2016-03-22 09:40:00,5.52,5.57,5.49,5.55,1654735.0,2.1335,2.1528,2.1219,2.1451,1654735.0
2016-03-22 09:50:00,5.56,5.63,5.54,5.59,1474091.0,2.149,2.176,2.1412,2.1606,1474091.0
2016-03-22 10:00:00,5.58,5.62,5.57,5.58,760376.0,2.1567,2.1722,2.1528,2.1567,760376.0
2016-03-22 10:10:00,5.58,5.62,5.57,5.59,607955.0,2.1567,2.1722,2.1528,2.1606,607955.0
2016-03-22 10:20:00,5.58,5.68,5.58,5.67,1462936.0,2.1567,2.1954,2.1567,2.1915,1462936.0
2016-03-22 10:30:00,5.68,5.7,5.63,5.7,1122044.0,2.1954,2.2031,2.176,2.2031,1122044.0
2016-03-22 10:40:00,5.7,5.7,5.65,5.67,371565.0,2.2031,2.2031,2.1838,2.1915,371565.0
2016-03-22 10:50:00,5.67,5.7,5.64,5.69,709859.0,2.1915,2.2031,2.1799,2.1992,709859.0
2016-03-22 11:00:00,5.69,5.73,5.67,5.72,801365.0,2.1992,2.2147,2.1915,2.2108,801365.0
2016-03-22 11:10:00,5.73,5.79,5.71,5.79,749643.0,2.2147,2.2379,2.207,2.2379,749643.0
2016-03-22 11:20:00,5.79,5.82,5.76,5.81,1250849.0,2.2379,2.2495,2.2263,2.2456,1250849.0
2016-03-22 11:30:00,5.81,5.84,5.77,5.83,1015843.0,2.2456,2.2572,2.2301,2.2533,1015843.0
2016-03-22 11:40:00,5.83,5.84,5.76,5.78,635807.0,2.2533,2.2572,2.2263,2.234,635807.0
2016-03-22 11:50:00,5.77,5.79,5.72,5.73,1153614.0,2.2301,2.2379,2.2108,2.2147,1153614.0
2016-03-22 12:00:00,5.74,5.78,5.73,5.75,909926.0,2.2185,2.234,2.2147,2.2224,909926.0
2016-03-22 12:10:00,5.75,5.76,5.72,5.72,385488.0,2.2224,2.2263,2.2108,2.2108,385488.0
2016-03-22 12:20:00,5.72,5.73,5.69,5.71,438436.0,2.2108,2.2147,2.1992,2.207,438436.0
2016-03-22 12:30:00,5.71,5.72,5.7,5.72,121509.0,2.207,2.2108,2.2031,2.2108,121509.0
2016-03-22 12:40:00,5.72,5.81,5.71,5.8,955611.0,2.2108,2.2456,2.207,2.2417,955611.0
2016-03-22 12:50:00,5.79,5.83,5.78,5.79,736666.0,2.2379,2.2533,2.234,2.2379,736666.0
2016-03-22 13:00:00,5.79,5.8,5.74,5.75,207087.0,2.2379,2.2417,2.2185,2.2224,207087.0
2016-03-22 13:10:00,5.75,5.75,5.71,5.74,379341.0,2.2224,2.2224,2.207,2.2185,379341.0
2016-03-22 13:20:00,5.74,5.76,5.72,5.74,293492.0,2.2185,2.2263,2.2108,2.2185,293492.0
2016-03-22 13:30:00,5.74,5.75,5.71,5.74,281594.0,2.2185,2.2224,2.207,2.2185,281594.0
2016-03-22 13:40:00,5.75,5.77,5.73,5.76,356737.0,2.2224,2.2301,2.2147,2.2263,356737.0
2016-03-22 13:50:00,5.76,5.79,5.74,5.76,506351.0,2.2263,2.2379,2.2185,2.2263,506351.0
2016-03-22 14:00:00,5.76,5.77,5.73,5.73,387092.0,2.2263,2.2301,2.2147,2.2147,387092.0
2016-03-22 14:10:00,5.73,5.79,5.73,5.78,261376.0,2.2147,2.2379,2.2147,2.234,261376.0
2016-03-22 14:20:00,5.78,5.79,5.76,5.79,289391.0,2.234,2.2379,2.2263,2.2379,289391.0
2016-03-22 14:30:00,5.79,5.8,5.78,5.79,419821.0,2.2379,2.2417,2.234,2.2379,419821.0
2016-03-22 14:40:00,5.79,5.84,5.79,5.83,847120.0,2.2379,2.2572,2.2379,2.2533,847120.0
2016-03-22 14:50:00,5.83,5.83,5.8,5.8,355702.0,2.2533,2.2533,2.2417,2.2417,355702.0
2016-03-22 15:00:00,5.81,5.83,5.8,5.81,428150.0,2.2456,2.2533,2.2417,2.2456,428150.0
2016-03-22 15:10:00,5.81,5.82,5.78,5.8,380826.0,2.2456,2.2495,2.234,2.2417,380826.0
2016-03-22 15:20:00,5.8,5.8,5.77,5.78,476196.0,2.2417,2.2417,2.2301,2.234,476196.0
2016-03-22 15:30:00,5.78,5.8,5.77,5.8,392246.0,2.234,2.2417,2.2301,2.2417,392246.0
2016-03-22 15:40:00,5.8,5.8,5.77,5.79,756603.0,2.2417,2.2417,2.2301,2.2379,756603.0
2016-03-22 15:50:00,5.79,5.79,5.77,5.78,1308423.0,2.2379,2.2379,2.2301,2.234,1308423.0
2016-03-23 09:30:00,5.55,5.63,5.52,5.55,1508788.0,2.1451,2.176,2.1335,2.1451,1508788.0
2016-03-23 09:40:00,5.54,5.56,5.5,5.51,1086181.0,2.1412,2.149,2.1258,2.1297,1086181.0
2016-03-23 09:50:00,5.5,5.52,5.49,5.5,1272868.0,2.1258,2.1335,2.1219,2.1258,1272868.0
2016-03-23 10:00:00,5.5,5.51,5.47,5.48,1753441.0,2.1258,2.1297,2.1142,2.1181,1753441.0
2016-03-23 10:10:00,5.48,5.51,5.46,5.48,976800.0,2.1181,2.1297,2.1103,2.1181,976800.0
2016-03-23 10:20:00,5.48,5.51,5.46,5.48,684221.0,2.1181,2.1297,2.1103,2.1181,684221.0
2016-03-23 10:30:00,5.48,5.55,5.44,5.46,1395484.0,2.1181,2.1451,2.1026,2.1103,1395484.0
2016-03-23 10:40:00,5.46,5.49,5.44,5.48,722135.0,2.1103,2.1219,2.1026,2.1181,722135.0
2016-03-23 10:50:00,5.49,5.49,5.44,5.46,745175.0,2.1219,2.1219,2.1026,2.1103,745175.0
2016-03-23 11:00:00,5.46,5.46,5.39,5.44,1190446.0,2.1103,2.1103,2.0833,2.1026,1190446.0
2016-03-23 11:10:00,5.44,5.45,5.36,5.37,1424221.0,2.1026,2.1065,2.0717,2.0755,1424221.0
2016-03-23 11:20:00,5.36,5.38,5.33,5.37,1131284.0,2.0717,2.0794,2.0601,2.0755,1131284.0
2016-03-23 11:30:00,5.37,5.41,5.36,5.4,475110.0,2.0755,2.091,2.0717,2.0871,475110.0
2016-03-23 11:40:00,5.4,5.4,5.37,5.4,405076.0,2.0871,2.0871,2.0755,2.0871,405076.0
2016-03-23 11:50:00,5.4,5.43,5.38,5.41,686160.0,2.0871,2.0987,2.0794,2.091,686160.0
2016-03-23 12:00:00,5.41,5.42,5.38,5.38,458826.0,2.091,2.0949,2.0794,2.0794,458826.0
2016-03-23 12:10:00,5.38,5.4,5.37,5.39,240427.0,2.0794,2.0871,2.0755,2.0833,240427.0
2016-03-23 12:20:00,5.39,5.41,5.38,5.41,280806.0,2.0833,2.091,2.0794,2.091,280806.0
2016-03-23 12:30:00,5.41,5.46,5.4,5.45,1186610.0,2.091,2.1103,2.0871,2.1065,1186610.0
2016-03-23 12:40:00,5.45,5.46,5.43,5.45,367017.0,2.1065,2.1103,2.0987,2.1065,367017.0
2016-03-23 12:50:00,5.45,5.46,5.4,5.43,381797.0,2.1065,2.1103,2.0871,2.0987,381797.0
2016-03-23 13:00:00,5.43,5.44,5.41,5.43,155296.0,2.0987,2.1026,2.091,2.0987,155296.0
2016-03-23 13:10:00,5.43,5.46,5.43,5.45,158419.0,2.0987,2.1103,2.0987,2.1065,158419.0
2016-03-23 13:20:00,5.44,5.45,5.42,5.45,170360.0,2.1026,2.1065,2.0949,2.1065,170360.0
2016-03-23 13:30:00,5.45,5.45,5.39,5.42,130967.0,2.1065,2.1065,2.0833,2.0949,130967.0
2016-03-23 13:40:00,5.42,5.43,5.39,5.41,167908.0,2.0949,2.0987,2.0833,2.091,167908.0
2016-03-23 13:50:00,5.41,5.43,5.4,5.41,135767.0,2.091,2.0987,2.0871,2.091,135767.0
2016-03-23 14:00:00,5.41,5.44,5.4,5.43,166294.0,2.091,2.1026,2.0871,2.0987,166294.0
2016-03-23 14:10:00,5.43,5.46,5.42,5.45,329715.0,2.0987,2.1103,2.0949,2.1065,329715.0
2016-03-23 14:20:00,5.45,5.46,5.39,5.41,321618.0,2.1065,2.1103,2.0833,2.091,321618.0
2016-03-23 14:30:00,5.41,5.43,5.39,5.4,141541.0,2.091,2.0987,2.0833,2.0871,141541.0
2016-03-23 14:40:00,5.39,5.4,5.37,5.38,305563.0,2.0833,2.0871,2.0755,2.0794,305563.0
2016-03-23 14:50:00,5.38,5.39,5.36,5.37,463907.0,2.0794,2.0833,2.0717,2.0755,463907.0
2016-03-23 15:00:00,5.37,5.38,5.35,5.36,329227.0,2.0755,2.0794,2.0678,2.0717,329227.0
2016-03-23 15:10:00,5.36,5.39,5.35,5.38,300345.0,2.0717,2.0833,2.0678,2.0794,300345.0
2016-03-23 15:20:00,5.38,5.38,5.35,5.37,161962.0,2.0794,2.0794,2.0678,2.0755,161962.0
2016-03-23 15:30:00,5.37,5.38,5.36,5.37,356469.0,2.0755,2.0794,2.0717,2.0755,356469.0
2016-03-23 15:40:00,5.37,5.38,5.35,5.36,1389999.0,2.0755,2.0794,2.0678,2.0717,1389999.0
2016-03-23 15:50:00,5.36,5.37,5.34,5.35,1553649.0,2.0717,2.0755,2.0639,2.0678,1553649.0
2016-03-24 09:30:00,5.14,5.16,4.98,5.14,3269436.0,1.9866,1.9944,1.9248,1.9866,3269436.0
2016-03-24 09:40:00,5.14,5.22,5.11,5.12,1284147.0,1.9866,2.0176,1.975,1.9789,1284147.0
2016-03-24 09:50:00,5.12,5.18,5.11,5.17,1122144.0,1.9789,2.0021,1.975,1.9982,1122144.0
2016-03-24 10:00:00,5.17,5.18,5.12,5.14,696746.0,1.9982,2.0021,1.9789,1.9866,696746.0
2016-03-24 10:10:00,5.14,5.14,5.1,5.11,566010.0,1.9866,1.9866,1.9712,1.975,566010.0
2016-03-24 10:20:00,5.11,5.15,5.1,5.12,364542.0,1.975,1.9905,1.9712,1.9789,364542.0
2016-03-24 10:30:00,5.13,5.19,5.12,5.19,624219.0,1.9828,2.006,1.9789,2.006,624219.0
2016-03-24 10:40:00,5.19,5.24,5.18,5.19,863242.0,2.006,2.0253,2.0021,2.006,863242.0
2016-03-24 10:50:00,5.19,5.29,5.18,5.29,853827.0,2.006,2.0446,2.0021,2.0446,853827.0
2016-03-24 11:00:00,5.29,5.32,5.26,5.29,709550.0,2.0446,2.0562,2.033,2.0446,709550.0
2016-03-24 11:10:00,5.29,5.32,5.26,5.29,585451.0,2.0446,2.0562,2.033,2.0446,585451.0
2016-03-24 11:20:00,5.29,5.3,5.21,5.23,756896.0,2.0446,2.0485,2.0137,2.0214,756896.0
2016-03-24 11:30:00,5.23,5.26,5.21,5.21,327012.0,2.0214,2.033,2.0137,2.0137,327012.0
2016-03-24 11:40:00,5.21,5.25,5.21,5.24,384015.0,2.0137,2.0292,2.0137,2.0253,384015.0
2016-03-24 11:50:00,5.24,5.29,5.23,5.28,462391.0,2.0253,2.0446,2.0214,2.0408,462391.0
2016-03-24 12:00:00,5.28,5.34,5.27,5.32,474880.0,2.0408,2.0639,2.0369,2.0562,474880.0
2016-03-24 12:10:00,5.33,5.36,5.3,5.32,488996.0,2.0601,2.0717,2.0485,2.0562,488996.0
2016-03-24 12:20:00,5.32,5.34,5.25,5.32,704879.0,2.0562,2.0639,2.0292,2.0562,704879.0
2016-03-24 12:30:00,5.32,5.37,5.31,5.35,528667.0,2.0562,2.0755,2.0523,2.0678,528667.0
2016-03-24 12:40:00,5.34,5.35,5.3,5.34,594536.0,2.0639,2.0678,2.0485,2.0639,594536.0
2016-03-24 12:50:00,5.34,5.38,5.33,5.35,334004.0,2.0639,2.0794,2.0601,2.0678,334004.0
2016-03-24 13:00:00,5.35,5.37,5.34,5.37,324038.0,2.0678,2.0755,2.0639,2.0755,324038.0
2016-03-24 13:10:00,5.37,5.38,5.34,5.38,515112.0,2.0755,2.0794,2.0639,2.0794,515112.0
2016-03-24 13:20:00,5.38,5.44,5.37,5.44,343998.0,2.0794,2.1026,2.0755,2.1026,343998.0
2016-03-24 13:30:00,5.44,5.45,5.38,5.39,292747.0,2.1026,2.1065,2.0794,2.0833,292747.0
2016-03-24 13:40:00,5.39,5.41,5.37,5.4,235827.0,2.0833,2.091,2.0755,2.0871,235827.0
2016-03-24 13:50:00,5.4,5.41,5.38,5.39,351546.0,2.0871,2.091,2.0794,2.0833,351546.0
2016-03-24 14:00:00,5.39,5.41,5.31,5.32,918694.0,2.0833,2.091,2.0523,2.0562,918694.0
2016-03-24 14:10:00,5.32,5.36,5.31,5.35,317414.0,2.0562,2.0717,2.0523,2.0678,317414.0
2016-03-24 14:20:00,5.36,5.37,5.33,5.35,195289.0,2.0717,2.0755,2.0601,2.0678,195289.0
2016-03-24 14:30:00,5.36,5.38,5.34,5.37,448059.0,2.0717,2.0794,2.0639,2.0755,448059.0
2016-03-24 14:40:00,5.37,5.38,5.34,5.35,353314.0,2.0755,2.0794,2.0639,2.0678,353314.0
2016-03-24 14:50:00,5.35,5.37,5.35,5.36,240488.0,2.0678,2.0755,2.0678,2.0717,240488.0
2016-03-24 15:00:00,5.36,5.38,5.35,5.35,620297.0,2.0717,2.0794,2.0678,2.0678,620297.0
2016-03-24 15:10:00,5.35,5.38,5.35,5.37,332489.0,2.0678,2.0794,2.0678,2.0755,332489.0
2016-03-24 15:20:00,5.37,5.38,5.35,5.37,399318.0,2.0755,2.0794,2.0678,2.0755,399318.0
2016-03-24 15:30:00,5.37,5.37,5.33,5.35,796414.0,2.0755,2.0755,2.0601,2.0678,796414.0
2016-03-24 15:40:00,5.34,5.36,5.33,5.36,488154.0,2.0639,2.0717,2.0601,2.0717,488154.0
2016-03-24 15:50:00,5.36,5.4,5.35,5.39,1155751.0,2.0717,2.0871,2.0678,2.0833,1155751.0
2016-03-28 09:30:00,5.6,5.62,5.49,5.5,1721722.0,2.1644,2.1722,2.1219,2.1258,1721722.0
2016-03-28 09:40:00,5.49,5.53,5.45,5.5,1224968.0,2.1219,2.1374,2.1065,2.1258,1224968.0
2016-03-28 09:50:00,5.49,5.58,5.49,5.58,1326806.0,2.1219,2.1567,2.1219,2.1567,1326806.0
2016-03-28 10:00:00,5.58,5.58,5.49,5.52,696071.0,2.1567,2.1567,2.1219,2.1335,696071.0
2016-03-28 10:10:00,5.52,5.58,5.51,5.55,733257.0,2.1335,2.1567,2.1297,2.1451,733257.0
2016-03-28 10:20:00,5.55,5.58,5.53,5.57,420685.0,2.1451,2.1567,2.1374,2.1528,420685.0
2016-03-28 10:30:00,5.56,5.6,5.54,5.59,729283.0,2.149,2.1644,2.1412,2.1606,729283.0
2016-03-28 10:40:00,5.58,5.65,5.57,5.65,618807.0,2.1567,2.1838,2.1528,2.1838,618807.0
2016-03-28 10:50:00,5.65,5.69,5.62,5.69,1210778.0,2.1838,2.1992,2.1722,2.1992,1210778.0
2016-03-28 11:00:00,5.68,5.68,5.61,5.63,668086.0,2.1954,2.1954,2.1683,2.176,668086.0
2016-03-28 11:10:00,5.63,5.64,5.58,5.58,321241.0,2.176,2.1799,2.1567,2.1567,321241.0
2016-03-28 11:20:00,5.58,5.64,5.57,5.64,286149.0,2.1567,2.1799,2.1528,2.1799,286149.0
2016-03-28 11:30:00,5.64,5.66,5.62,5.64,320175.0,2.1799,2.1876,2.1722,2.1799,320175.0
2016-03-28 11:40:00,5.64,5.67,5.63,5.65,288234.0,2.1799,2.1915,2.176,2.1838,288234.0
2016-03-28 11:50:00,5.66,5.69,5.63,5.67,308404.0,2.1876,2.1992,2.176,2.1915,308404.0
2016-03-28 12:00:00,5.67,5.68,5.62,5.63,263127.0,2.1915,2.1954,2.1722,2.176,263127.0
2016-03-28 12:10:00,5.63,5.65,5.62,5.65,294438.0,2.176,2.1838,2.1722,2.1838,294438.0
2016-03-28 12:20:00,5.65,5.68,5.64,5.66,524213.0,2.1838,2.1954,2.1799,2.1876,524213.0
2016-03-28 12:30:00,5.65,5.69,5.65,5.67,267351.0,2.1838,2.1992,2.1838,2.1915,267351.0
2016-03-28 12:40:00,5.67,5.69,5.66,5.69,243385.0,2.1915,2.1992,2.1876,2.1992,243385.0
2016-03-28 12:50:00,5.69,5.7,5.66,5.69,250992.0,2.1992,2.2031,2.1876,2.1992,250992.0
2016-03-28 13:00:00,5.7,5.74,5.69,5.73,737539.0,2.2031,2.2185,2.1992,2.2147,737539.0
2016-03-28 13:10:00,5.73,5.75,5.71,5.73,437409.0,2.2147,2.2224,2.207,2.2147,437409.0
2016-03-28 13:20:00,5.73,5.75,5.72,5.75,414472.0,2.2147,2.2224,2.2108,2.2224,414472.0
2016-03-28 13:30:00,5.75,5.77,5.75,5.77,226520.0,2.2224,2.2301,2.2224,2.2301,226520.0
2016-03-28 13:40:00,5.77,5.82,5.76,5.82,736011.0,2.2301,2.2495,2.2263,2.2495,736011.0
2016-03-28 13:50:00,5.82,5.84,5.81,5.82,751703.0,2.2495,2.2572,2.2456,2.2495,751703.0
2016-03-28 14:00:00,5.82,5.84,5.78,5.78,850304.0,2.2495,2.2572,2.234,2.234,850304.0
2016-03-28 14:10:00,5.79,5.79,5.73,5.73,405113.0,2.2379,2.2379,2.2147,2.2147,405113.0
2016-03-28 14:20:00,5.73,5.77,5.73,5.76,576028.0,2.2147,2.2301,2.2147,2.2263,576028.0
2016-03-28 14:30:00,5.75,5.77,5.74,5.77,491052.0,2.2224,2.2301,2.2185,2.2301,491052.0
2016-03-28 14:40:00,5.77,5.84,5.76,5.83,628564.0,2.2301,2.2572,2.2263,2.2533,628564.0
2016-03-28 14:50:00,5.82,5.83,5.77,5.79,499584.0,2.2495,2.2533,2.2301,2.2379,499584.0
2016-03-28 15:00:00,5.79,5.81,5.78,5.79,548478.0,2.2379,2.2456,2.234,2.2379,548478.0
2016-03-28 15:10:00,5.79,5.81,5.79,5.79,340540.0,2.2379,2.2456,2.2379,2.2379,340540.0
2016-03-28 15:20:00,5.79,5.82,5.79,5.81,328382.0,2.2379,2.2495,2.2379,2.2456,328382.0
2016-03-28 15:30:00,5.8,5.83,5.8,5.8,537924.0,2.2417,2.2533,2.2417,2.2417,537924.0
2016-03-28 15:40:00,5.8,5.81,5.79,5.79,1208878.0,2.2417,2.2456,2.2379,2.2379,1208878.0
2016-03-28 15:50:00,5.79,5.8,5.78,5.78,2045204.0,2.2379,2.2417,2.234,2.234,2045204.0
2016-03-29 09:30:00,5.6,5.6,5.52,5.6,1707452.0,2.1644,2.1644,2.1335,2.1644,1707452.0
2016-03-29 09:40:00,5.6,5.63,5.56,5.62,1214290.0,2.1644,2.176,2.149,2.1722,1214290.0
2016-03-29 09:50:00,5.62,5.69,5.61,5.66,606978.0,2.1722,2.1992,2.1683,2.1876,606978.0
2016-03-29 10:00:00,5.66,5.71,5.66,5.68,607277.0,2.1876,2.207,2.1876,2.1954,607277.0
2016-03-29 10:10:00,5.68,5.69,5.61,5.64,727476.0,2.1954,2.1992,2.1683,2.1799,727476.0
2016-03-29 10:20:00,5.64,5.66,5.6,5.65,575041.0,2.1799,2.1876,2.1644,2.1838,575041.0
2016-03-29 10:30:00,5.64,5.67,5.61,5.62,542801.0,2.1799,2.1915,2.1683,2.1722,542801.0
2016-03-29 10:40:00,5.62,5.65,5.6,5.64,460994.0,2.1722,2.1838,2.1644,2.1799,460994.0
2016-03-29 10:50:00,5.64,5.7,5.63,5.68,476624.0,2.1799,2.2031,2.176,2.1954,476624.0
2016-03-29 11:00:00,5.68,5.71,5.67,5.69,471554.0,2.1954,2.207,2.1915,2.1992,471554.0
2016-03-29 11:10:00,5.69,5.7,5.67,5.67,298192.0,2.1992,2.2031,2.1915,2.1915,298192.0
2016-03-29 11:20:00,5.67,5.68,5.64,5.68,349926.0,2.1915,2.1954,2.1799,2.1954,349926.0
2016-03-29 11:30:00,5.68,5.76,5.67,5.75,690000.0,2.1954,2.2263,2.1915,2.2224,690000.0
2016-03-29 11:40:00,5.74,5.8,5.74,5.79,490968.0,2.2185,2.2417,2.2185,2.2379,490968.0
2016-03-29 11:50:00,5.79,5.79,5.76,5.77,239672.0,2.2379,2.2379,2.2263,2.2301,239672.0
2016-03-29 12:00:00,5.77,5.8,5.76,5.78,418459.0,2.2301,2.2417,2.2263,2.234,418459.0
2016-03-29 12:10:00,5.78,5.8,5.77,5.79,772269.0,2.234,2.2417,2.2301,2.2379,772269.0
2016-03-29 12:20:00,5.79,5.87,5.78,5.85,1078662.0,2.2379,2.2688,2.234,2.2611,1078662.0
2016-03-29 12:30:00,5.85,5.89,5.85,5.88,769348.0,2.2611,2.2765,2.2611,2.2727,769348.0
2016-03-29 12:40:00,5.88,5.94,5.88,5.9,888675.0,2.2727,2.2958,2.2727,2.2804,888675.0
2016-03-29 12:50:00,5.9,5.92,5.86,5.88,859316.0,2.2804,2.2881,2.2649,2.2727,859316.0
2016-03-29 13:00:00,5.88,5.89,5.82,5.83,634298.0,2.2727,2.2765,2.2495,2.2533,634298.0
2016-03-29 13:10:00,5.84,5.85,5.81,5.85,564274.0,2.2572,2.2611,2.2456,2.2611,564274.0
2016-03-29 13:20:00,5.85,5.85,5.81,5.82,870929.0,2.2611,2.2611,2.2456,2.2495,870929.0
2016-03-29 13:30:00,5.82,5.86,5.81,5.86,516677.0,2.2495,2.2649,2.2456,2.2649,516677.0
2016-03-29 13:40:00,5.86,5.88,5.85,5.86,422632.0,2.2649,2.2727,2.2611,2.2649,422632.0
2016-03-29 13:50:00,5.86,5.9,5.84,5.9,607939.0,2.2649,2.2804,2.2572,2.2804,607939.0
2016-03-29 14:00:00,5.9,5.93,5.88,5.91,809485.0,2.2804,2.292,2.2727,2.2843,809485.0
2016-03-29 14:10:00,5.91,5.94,5.88,5.89,1353928.0,2.2843,2.2958,2.2727,2.2765,1353928.0
2016-03-29 14:20:00,5.89,5.9,5.83,5.86,970714.0,2.2765,2.2804,2.2533,2.2649,970714.0
2016-03-29 14:30:00,5.86,5.89,5.84,5.87,464470.0,2.2649,2.2765,2.2572,2.2688,464470.0
2016-03-29 14:40:00,5.87,5.88,5.82,5.83,504910.0,2.2688,2.2727,2.2495,2.2533,504910.0
2016-03-29 14:50:00,5.83,5.87,5.81,5.83,483669.0,2.2533,2.2688,2.2456,2.2533,483669.0
2016-03-29 15:00:00,5.82,5.85,5.79,5.85,691022.0,2.2495,2.2611,2.2379,2.2611,691022.0
2016-03-29 15:10:00,5.85,5.86,5.81,5.83,482485.0,2.2611,2.2649,2.2456,2.2533,482485.0
2016-03-29 15:20:00,5.83,5.85,5.82,5.85,309565.0,2.2533,2.2611,2.2495,2.2611,309565.0
2016-03-29 15:30:00,5.85,5.85,5.8,5.81,473778.0,2.2611,2.2611,2.2417,2.2456,473778.0
2016-03-29 15:40:00,5.82,5.83,5.78,5.8,616453.0,2.2495,2.2533,2.234,2.2417,616453.0
2016-03-29 15:50:00,5.8,5.82,5.78,5.82,1042507.0,2.2417,2.2495,2.234,2.2495,1042507.0
2016-03-30 09:30:00,5.98,6.08,5.96,6.07,3204936.0,2.3113,2.35,2.3036,2.3461,3204936.0
2016-03-30 09:40:00,6.06,6.15,6.05,6.14,2071411.0,2.3422,2.377,2.3384,2.3732,2071411.0
2016-03-30 09:50:00,6.14,6.18,6.07,6.13,1633809.0,2.3732,2.3886,2.3461,2.3693,1633809.0
2016-03-30 10:00:00,6.13,6.16,6.07,6.11,1053479.0,2.3693,2.3809,2.3461,2.3616,1053479.0
2016-03-30 10:10:00,6.11,6.14,6.07,6.1,1043926.0,2.3616,2.3732,2.3461,2.3577,1043926.0
2016-03-30 10:20:00,6.1,6.11,6.05,6.06,803796.0,2.3577,2.3616,2.3384,2.3422,803796.0
2016-03-30 10:30:00,6.06,6.15,6.05,6.15,1039692.0,2.3422,2.377,2.3384,2.377,1039692.0
2016-03-30 10:40:00,6.15,6.18,6.13,6.16,1082469.0,2.377,2.3886,2.3693,2.3809,1082469.0
2016-03-30 10:50:00,6.16,6.2,6.15,6.2,879522.0,2.3809,2.3963,2.377,2.3963,879522.0
2016-03-30 11:00:00,6.2,6.2,6.18,6.2,579583.0,2.3963,2.3963,2.3886,2.3963,579583.0
2016-03-30 11:10:00,6.19,6.2,6.13,6.14,862560.0,2.3925,2.3963,2.3693,2.3732,862560.0
2016-03-30 11:20:00,6.14,6.14,6.03,6.07,1138243.0,2.3732,2.3732,2.3306,2.3461,1138243.0
2016-03-30 11:30:00,6.07,6.08,5.99,5.99,1391351.0,2.3461,2.35,2.3152,2.3152,1391351.0
2016-03-30 11:40:00,5.99,6.06,5.97,6.04,1004762.0,2.3152,2.3422,2.3074,2.3345,1004762.0
2016-03-30 11:50:00,6.04,6.05,6.02,6.05,618128.0,2.3345,2.3384,2.3268,2.3384,618128.0
2016-03-30 12:00:00,6.04,6.09,6.04,6.08,737825.0,2.3345,2.3538,2.3345,2.35,737825.0
2016-03-30 12:10:00,6.08,6.09,6.06,6.07,610253.0,2.35,2.3538,2.3422,2.3461,610253.0
2016-03-30 12:20:00,6.08,6.11,6.07,6.1,733048.0,2.35,2.3616,2.3461,2.3577,733048.0
2016-03-30 12:30:00,6.11,6.12,6.09,6.11,658073.0,2.3616,2.3654,2.3538,2.3616,658073.0
2016-03-30 12:40:00,6.11,6.12,6.08,6.11,590412.0,2.3616,2.3654,2.35,2.3616,590412.0
2016-03-30 12:50:00,6.11,6.12,6.07,6.07,385995.0,2.3616,2.3654,2.3461,2.3461,385995.0
2016-03-30 13:00:00,6.08,6.08,6.03,6.06,291034.0,2.35,2.35,2.3306,2.3422,291034.0
2016-03-30 13:10:00,6.05,6.06,6.02,6.03,301379.0,2.3384,2.3422,2.3268,2.3306,301379.0
2016-03-30 13:20:00,6.03,6.04,5.99,5.99,624683.0,2.3306,2.3345,2.3152,2.3152,624683.0
2016-03-30 13:30:00,5.99,6.01,5.97,6.0,401356.0,2.3152,2.3229,2.3074,2.319,401356.0
2016-03-30 13:40:00,6.0,6.05,5.98,6.05,259736.0,2.319,2.3384,2.3113,2.3384,259736.0
2016-03-30 13:50:00,6.05,6.05,6.01,6.03,292455.0,2.3384,2.3384,2.3229,2.3306,292455.0
2016-03-30 14:00:00,6.03,6.03,6.01,6.03,333294.0,2.3306,2.3306,2.3229,2.3306,333294.0
2016-03-30 14:10:00,6.02,6.04,6.01,6.03,353468.0,2.3268,2.3345,2.3229,2.3306,353468.0
2016-03-30 14:20:00,6.03,6.05,6.0,6.04,460639.0,2.3306,2.3384,2.319,2.3345,460639.0
2016-03-30 14:30:00,6.04,6.06,6.01,6.03,398226.0,2.3345,2.3422,2.3229,2.3306,398226.0
2016-03-30 14:40:00,6.04,6.04,5.98,5.99,824917.0,2.3345,2.3345,2.3113,2.3152,824917.0
2016-03-30 14:50:00,6.0,6.0,5.89,5.92,1243341.0,2.319,2.319,2.2765,2.2881,1243341.0
2016-03-30 15:00:00,5.92,5.92,5.85,5.87,1398453.0,2.2881,2.2881,2.2611,2.2688,1398453.0
2016-03-30 15:10:00,5.87,5.93,5.83,5.87,1378951.0,2.2688,2.292,2.2533,2.2688,1378951.0
2016-03-30 15:20:00,5.87,5.9,5.85,5.88,994329.0,2.2688,2.2804,2.2611,2.2727,994329.0
2016-03-30 15:30:00,5.88,5.88,5.83,5.85,1142662.0,2.2727,2.2727,2.2533,2.2611,1142662.0
2016-03-30 15:40:00,5.85,5.87,5.83,5.85,1951932.0,2.2611,2.2688,2.2533,2.2611,1951932.0
2016-03-30 15:50:00,5.85,5.87,5.84,5.87,2052659.0,2.2611,2.2688,2.2572,2.2688,2052659.0
2016-03-31 09:30:00,5.93,6.05,5.92,6.01,1409880.0,2.292,2.3384,2.2881,2.3229,1409880.0
2016-03-31 09:40:00,6.0,6.05,6.0,6.05,666539.0,2.319,2.3384,2.319,2.3384,666539.0
2016-03-31 09:50:00,6.05,6.08,6.02,6.04,822287.0,2.3384,2.35,2.3268,2.3345,822287.0
2016-03-31 10:00:00,6.05,6.05,5.94,5.94,1050758.0,2.3384,2.3384,2.2958,2.2958,1050758.0
2016-03-31 10:10:00,5.95,6.02,5.94,5.98,605596.0,2.2997,2.3268,2.2958,2.3113,605596.0
2016-03-31 10:20:00,5.99,6.03,5.96,5.97,363964.0,2.3152,2.3306,2.3036,2.3074,363964.0
2016-03-31 10:30:00,5.96,5.98,5.93,5.95,488467.0,2.3036,2.3113,2.292,2.2997,488467.0
2016-03-31 10:40:00,5.94,5.95,5.91,5.94,588901.0,2.2958,2.2997,2.2843,2.2958,588901.0
2016-03-31 10:50:00,5.94,5.96,5.91,5.93,596392.0,2.2958,2.3036,2.2843,2.292,596392.0
2016-03-31 11:00:00,5.93,5.94,5.88,5.88,739254.0,2.292,2.2958,2.2727,2.2727,739254.0
2016-03-31 11:10:00,5.88,5.92,5.87,5.91,1011263.0,2.2727,2.2881,2.2688,2.2843,1011263.0
2016-03-31 11:20:00,5.91,5.95,5.91,5.92,548432.0,2.2843,2.2997,2.2843,2.2881,548432.0
2016-03-31 11:30:00,5.92,5.92,5.89,5.9,658890.0,2.2881,2.2881,2.2765,2.2804,658890.0
2016-03-31 11:40:00,5.9,5.92,5.88,5.92,510348.0,2.2804,2.2881,2.2727,2.2881,510348.0
2016-03-31 11:50:00,5.92,5.95,5.91,5.94,783425.0,2.2881,2.2997,2.2843,2.2958,783425.0
2016-03-31 12:00:00,5.93,5.95,5.92,5.94,270929.0,2.292,2.2997,2.2881,2.2958,270929.0
2016-03-31 12:10:00,5.94,5.95,5.92,5.94,213736.0,2.2958,2.2997,2.2881,2.2958,213736.0
2016-03-31 12:20:00,5.95,5.95,5.93,5.94,105430.0,2.2997,2.2997,2.292,2.2958,105430.0
2016-03-31 12:30:00,5.94,5.95,5.88,5.92,354655.0,2.2958,2.2997,2.2727,2.2881,354655.0
2016-03-31 12:40:00,5.92,5.93,5.89,5.9,185081.0,2.2881,2.292,2.2765,2.2804,185081.0
2016-03-31 12:50:00,5.9,5.93,5.89,5.93,332827.0,2.2804,2.292,2.2765,2.292,332827.0
2016-03-31 13:00:00,5.93,5.96,5.92,5.93,496691.0,2.292,2.3036,2.2881,2.292,496691.0
2016-03-31 13:10:00,5.93,5.94,5.9,5.91,367390.0,2.292,2.2958,2.2804,2.2843,367390.0
2016-03-31 13:20:00,5.91,5.94,5.89,5.9,213606.0,2.2843,2.2958,2.2765,2.2804,213606.0
2016-03-31 13:30:00,5.9,5.92,5.87,5.9,262592.0,2.2804,2.2881,2.2688,2.2804,262592.0
2016-03-31 13:40:00,5.91,5.91,5.87,5.89,291133.0,2.2843,2.2843,2.2688,2.2765,291133.0
2016-03-31 13:50:00,5.89,5.89,5.86,5.87,232117.0,2.2765,2.2765,2.2649,2.2688,232117.0
2016-03-31 14:00:00,5.86,5.87,5.85,5.86,277037.0,2.2649,2.2688,2.2611,2.2649,277037.0
2016-03-31 14:10:00,5.85,5.87,5.85,5.87,399428.0,2.2611,2.2688,2.2611,2.2688,399428.0
2016-03-31 14:20:00,5.86,5.87,5.83,5.83,382906.0,2.2649,2.2688,2.2533,2.2533,382906.0
2016-03-31 14:30:00,5.83,5.85,5.8,5.81,601774.0,2.2533,2.2611,2.2417,2.2456,601774.0
2016-03-31 14:40:00,5.81,5.84,5.79,5.83,372000.0,2.2456,2.2572,2.2379,2.2533,372000.0
2016-03-31 14:50:00,5.83,5.85,5.81,5.82,363566.0,2.2533,2.2611,2.2456,2.2495,363566.0
2016-03-31 15:00:00,5.82,5.85,5.82,5.83,351975.0,2.2495,2.2611,2.2495,2.2533,351975.0
2016-03-31 15:10:00,5.82,5.83,5.8,5.83,241488.0,2.2495,2.2533,2.2417,2.2533,241488.0
2016-03-31 15:20:00,5.82,5.83,5.79,5.79,381579.0,2.2495,2.2533,2.2379,2.2379,381579.0
2016-03-31 15:30:00,5.79,5.81,5.78,5.8,703969.0,2.2379,2.2456,2.234,2.2417,703969.0
2016-03-31 15:40:00,5.8,5.84,5.77,5.83,1179175.0,2.2417,2.2572,2.2301,2.2533,1179175.0
2016-03-31 15:50:00,5.83,5.84,5.82,5.83,1689627.0,2.2533,2.2572,2.2495,2.2533,1689627.0
2016-04-01 09:30:00,5.64,5.67,5.58,5.59,1605122.0,2.1799,2.1915,2.1567,2.1606,1605122.0
2016-04-01 09:40:00,5.6,5.7,5.56,5.7,870823.0,2.1644,2.2031,2.149,2.2031,870823.0
2016-04-01 09:50:00,5.7,5.71,5.58,5.61,1862126.0,2.2031,2.207,2.1567,2.1683,1862126.0
2016-04-01 10:00:00,5.61,5.63,5.55,5.57,881867.0,2.1683,2.176,2.1451,2.1528,881867.0
2016-04-01 10:10:00,5.58,5.66,5.57,5.62,834500.0,2.1567,2.1876,2.1528,2.1722,834500.0
2016-04-01 10:20:00,5.62,5.72,5.61,5.69,1508386.0,2.1722,2.2108,2.1683,2.1992,1508386.0
2016-04-01 10:30:00,5.69,5.77,5.66,5.77,1035900.0,2.1992,2.2301,2.1876,2.2301,1035900.0
2016-04-01 10:40:00,5.77,5.79,5.75,5.76,747171.0,2.2301,2.2379,2.2224,2.2263,747171.0
2016-04-01 10:50:00,5.76,5.78,5.7,5.73,845193.0,2.2263,2.234,2.2031,2.2147,845193.0
2016-04-01 11:00:00,5.73,5.8,5.73,5.79,632749.0,2.2147,2.2417,2.2147,2.2379,632749.0
2016-04-01 11:10:00,5.79,5.81,5.77,5.79,339015.0,2.2379,2.2456,2.2301,2.2379,339015.0
2016-04-01 11:20:00,5.79,5.8,5.76,5.77,320334.0,2.2379,2.2417,2.2263,2.2301,320334.0
2016-04-01 11:30:00,5.78,5.85,5.77,5.83,466854.0,2.234,2.2611,2.2301,2.2533,466854.0
2016-04-01 11:40:00,5.83,5.84,5.8,5.81,364669.0,2.2533,2.2572,2.2417,2.2456,364669.0
2016-04-01 11:50:00,5.81,5.85,5.79,5.83,251226.0,2.2456,2.2611,2.2379,2.2533,251226.0
2016-04-01 12:00:00,5.83,5.86,5.81,5.83,423177.0,2.2533,2.2649,2.2456,2.2533,423177.0
2016-04-01 12:10:00,5.83,5.83,5.78,5.81,280773.0,2.2533,2.2533,2.234,2.2456,280773.0
2016-04-01 12:20:00,5.81,5.81,5.76,5.77,732993.0,2.2456,2.2456,2.2263,2.2301,732993.0
2016-04-01 12:30:00,5.77,5.77,5.73,5.75,394027.0,2.2301,2.2301,2.2147,2.2224,394027.0
2016-04-01 12:40:00,5.76,5.77,5.72,5.75,516729.0,2.2263,2.2301,2.2108,2.2224,516729.0
2016-04-01 12:50:00,5.75,5.76,5.73,5.75,342481.0,2.2224,2.2263,2.2147,2.2224,342481.0
2016-04-01 13:00:00,5.75,5.77,5.74,5.76,315396.0,2.2224,2.2301,2.2185,2.2263,315396.0
2016-04-01 13:10:00,5.76,5.81,5.76,5.81,354041.0,2.2263,2.2456,2.2263,2.2456,354041.0
2016-04-01 13:20:00,5.81,5.83,5.79,5.8,233859.0,2.2456,2.2533,2.2379,2.2417,233859.0
2016-04-01 13:30:00,5.8,5.81,5.78,5.8,226860.0,2.2417,2.2456,2.234,2.2417,226860.0
2016-04-01 13:40:00,5.8,5.81,5.78,5.79,161044.0,2.2417,2.2456,2.234,2.2379,161044.0
2016-04-01 13:50:00,5.79,5.81,5.79,5.8,212831.0,2.2379,2.2456,2.2379,2.2417,212831.0
2016-04-01 14:00:00,5.8,5.82,5.79,5.82,119241.0,2.2417,2.2495,2.2379,2.2495,119241.0
2016-04-01 14:10:00,5.82,5.85,5.81,5.83,350567.0,2.2495,2.2611,2.2456,2.2533,350567.0
2016-04-01 14:20:00,5.83,5.87,5.82,5.83,626301.0,2.2533,2.2688,2.2495,2.2533,626301.0
2016-04-01 14:30:00,5.83,5.85,5.81,5.83,309840.0,2.2533,2.2611,2.2456,2.2533,309840.0
2016-04-01 14:40:00,5.83,5.86,5.83,5.83,236454.0,2.2533,2.2649,2.2533,2.2533,236454.0
2016-04-01 14:50:00,5.83,5.86,5.81,5.86,354736.0,2.2533,2.2649,2.2456,2.2649,354736.0
2016-04-01 15:00:00,5.86,5.89,5.85,5.88,316492.0,2.2649,2.2765,2.2611,2.2727,316492.0
2016-04-01 15:10:00,5.87,5.87,5.84,5.86,430559.0,2.2688,2.2688,2.2572,2.2649,430559.0
2016-04-01 15:20:00,5.85,5.87,5.84,5.85,234536.0,2.2611,2.2688,2.2572,2.2611,234536.0
2016-04-01 15:30:00,5.85,5.87,5.83,5.86,636489.0,2.2611,2.2688,2.2533,2.2649,636489.0
2016-04-01 15:40:00,5.85,5.89,5.84,5.86,701331.0,2.2611,2.2765,2.2572,2.2649,701331.0
2016-04-01 15:50:00,5.86,5.88,5.85,5.86,1193029.0,2.2649,2.2727,2.2611,2.2649,1193029.0
2016-04-04 09:30:00,5.62,5.68,5.59,5.67,1409605.0,2.1722,2.1954,2.1606,2.1915,1409605.0
2016-04-04 09:40:00,5.67,5.76,5.65,5.74,1597010.0,2.1915,2.2263,2.1838,2.2185,1597010.0
2016-04-04 09:50:00,5.74,5.79,5.72,5.76,891392.0,2.2185,2.2379,2.2108,2.2263,891392.0
2016-04-04 10:00:00,5.76,5.78,5.74,5.77,807475.0,2.2263,2.234,2.2185,2.2301,807475.0
2016-04-04 10:10:00,5.78,5.78,5.7,5.74,1385524.0,2.234,2.234,2.2031,2.2185,1385524.0
2016-04-04 10:20:00,5.73,5.76,5.71,5.74,1026151.0,2.2147,2.2263,2.207,2.2185,1026151.0
2016-04-04 10:30:00,5.73,5.76,5.67,5.69,951282.0,2.2147,2.2263,2.1915,2.1992,951282.0
2016-04-04 10:40:00,5.68,5.71,5.67,5.67,716562.0,2.1954,2.207,2.1915,2.1915,716562.0
2016-04-04 10:50:00,5.67,5.67,5.65,5.67,251515.0,2.1915,2.1915,2.1838,2.1915,251515.0
2016-04-04 11:00:00,5.68,5.68,5.65,5.67,299582.0,2.1954,2.1954,2.1838,2.1915,299582.0
2016-04-04 11:10:00,5.67,5.68,5.65,5.68,293727.0,2.1915,2.1954,2.1838,2.1954,293727.0
2016-04-04 11:20:00,5.67,5.68,5.64,5.65,200129.0,2.1915,2.1954,2.1799,2.1838,200129.0
2016-04-04 11:30:00,5.65,5.65,5.61,5.64,459092.0,2.1838,2.1838,2.1683,2.1799,459092.0
2016-04-04 11:40:00,5.64,5.64,5.58,5.6,622494.0,2.1799,2.1799,2.1567,2.1644,622494.0
2016-04-04 11:50:00,5.59,5.61,5.58,5.6,300544.0,2.1606,2.1683,2.1567,2.1644,300544.0
2016-04-04 12:00:00,5.6,5.64,5.6,5.61,815800.0,2.1644,2.1799,2.1644,2.1683,815800.0
2016-04-04 12:10:00,5.61,5.62,5.55,5.58,835593.0,2.1683,2.1722,2.1451,2.1567,835593.0
2016-04-04 12:20:00,5.58,5.6,5.55,5.56,454565.0,2.1567,2.1644,2.1451,2.149,454565.0
2016-04-04 12:30:00,5.56,5.59,5.55,5.56,318304.0,2.149,2.1606,2.1451,2.149,318304.0
2016-04-04 12:40:00,5.56,5.57,5.54,5.55,509944.0,2.149,2.1528,2.1412,2.1451,509944.0
2016-04-04 12:50:00,5.55,5.57,5.54,5.56,380233.0,2.1451,2.1528,2.1412,2.149,380233.0
2016-04-04 13:00:00,5.56,5.57,5.54,5.55,159563.0,2.149,2.1528,2.1412,2.1451,159563.0
2016-04-04 13:10:00,5.54,5.55,5.52,5.53,455429.0,2.1412,2.1451,2.1335,2.1374,455429.0
2016-04-04 13:20:00,5.53,5.55,5.51,5.53,241852.0,2.1374,2.1451,2.1297,2.1374,241852.0
2016-04-04 13:30:00,5.53,5.54,5.47,5.48,931076.0,2.1374,2.1412,2.1142,2.1181,931076.0
2016-04-04 13:40:00,5.47,5.49,5.41,5.41,1590965.0,2.1142,2.1219,2.091,2.091,1590965.0
2016-04-04 13:50:00,5.42,5.42,5.36,5.39,1374724.0,2.0949,2.0949,2.0717,2.0833,1374724.0
2016-04-04 14:00:00,5.39,5.39,5.33,5.34,1299255.0,2.0833,2.0833,2.0601,2.0639,1299255.0
2016-04-04 14:10:00,5.34,5.35,5.27,5.27,1252409.0,2.0639,2.0678,2.0369,2.0369,1252409.0
2016-04-04 14:20:00,5.28,5.29,5.27,5.29,431644.0,2.0408,2.0446,2.0369,2.0446,431644.0
2016-04-04 14:30:00,5.29,5.32,5.28,5.32,1137080.0,2.0446,2.0562,2.0408,2.0562,1137080.0
2016-04-04 14:40:00,5.31,5.35,5.31,5.33,645992.0,2.0523,2.0678,2.0523,2.0601,645992.0
2016-04-04 14:50:00,5.33,5.33,5.28,5.3,729030.0,2.0601,2.0601,2.0408,2.0485,729030.0
2016-04-04 15:00:00,5.3,5.31,5.27,5.28,773862.0,2.0485,2.0523,2.0369,2.0408,773862.0
2016-04-04 15:10:00,5.28,5.28,5.27,5.28,597377.0,2.0408,2.0408,2.0369,2.0408,597377.0
2016-04-04 15:20:00,5.28,5.28,5.25,5.25,561310.0,2.0408,2.0408,2.0292,2.0292,561310.0
2016-04-04 15:30:00,5.25,5.27,5.25,5.27,1462199.0,2.0292,2.0369,2.0292,2.0369,1462199.0
2016-04-04 15:40:00,5.27,5.27,5.26,5.26,1084326.0,2.0369,2.0369,2.033,2.033,1084326.0
2016-04-04 15:50:00,5.27,5.3,5.26,5.29,1874934.0,2.0369,2.0485,2.033,2.0446,1874934.0
2016-04-05 09:30:00,5.29,5.36,5.26,5.28,1564160.0,2.0446,2.0717,2.033,2.0408,1564160.0
2016-04-05 09:40:00,5.29,5.29,5.21,5.22,753291.0,2.0446,2.0446,2.0137,2.0176,753291.0
2016-04-05 09:50:00,5.21,5.22,5.2,5.21,697628.0,2.0137,2.0176,2.0098,2.0137,697628.0
2016-04-05 10:00:00,5.21,5.26,5.19,5.26,1530620.0,2.0137,2.033,2.006,2.033,1530620.0
2016-04-05 10:10:00,5.26,5.29,5.26,5.29,1178283.0,2.033,2.0446,2.033,2.0446,1178283.0
2016-04-05 10:20:00,5.29,5.35,5.28,5.35,1519420.0,2.0446,2.0678,2.0408,2.0678,1519420.0
2016-04-05 10:30:00,5.35,5.35,5.29,5.32,882092.0,2.0678,2.0678,2.0446,2.0562,882092.0
2016-04-05 10:40:00,5.32,5.32,5.27,5.29,700172.0,2.0562,2.0562,2.0369,2.0446,700172.0
2016-04-05 10:50:00,5.29,5.29,5.25,5.27,413262.0,2.0446,2.0446,2.0292,2.0369,413262.0
2016-04-05 11:00:00,5.27,5.34,5.26,5.34,1384838.0,2.0369,2.0639,2.033,2.0639,1384838.0
2016-04-05 11:10:00,5.34,5.37,5.32,5.37,495594.0,2.0639,2.0755,2.0562,2.0755,495594.0
2016-04-05 11:20:00,5.37,5.41,5.36,5.38,584008.0,2.0755,2.091,2.0717,2.0794,584008.0
2016-04-05 11:30:00,5.39,5.41,5.38,5.39,506932.0,2.0833,2.091,2.0794,2.0833,506932.0
2016-04-05 11:40:00,5.38,5.39,5.36,5.36,231829.0,2.0794,2.0833,2.0717,2.0717,231829.0
2016-04-05 11:50:00,5.37,5.4,5.36,5.38,566083.0,2.0755,2.0871,2.0717,2.0794,566083.0
2016-04-05 12:00:00,5.38,5.39,5.37,5.37,415982.0,2.0794,2.0833,2.0755,2.0755,415982.0
2016-04-05 12:10:00,5.38,5.38,5.37,5.37,217900.0,2.0794,2.0794,2.0755,2.0755,217900.0
2016-04-05 12:20:00,5.37,5.37,5.32,5.36,771542.0,2.0755,2.0755,2.0562,2.0717,771542.0
2016-04-05 12:30:00,5.36,5.41,5.35,5.4,881176.0,2.0717,2.091,2.0678,2.0871,881176.0
2016-04-05 12:40:00,5.4,5.44,5.39,5.44,422462.0,2.0871,2.1026,2.0833,2.1026,422462.0
2016-04-05 12:50:00,5.43,5.44,5.41,5.42,116917.0,2.0987,2.1026,2.091,2.0949,116917.0
2016-04-05 13:00:00,5.42,5.42,5.4,5.42,114306.0,2.0949,2.0949,2.0871,2.0949,114306.0
2016-04-05 13:10:00,5.42,5.44,5.41,5.42,163136.0,2.0949,2.1026,2.091,2.0949,163136.0
2016-04-05 13:20:00,5.43,5.44,5.4,5.44,322913.0,2.0987,2.1026,2.0871,2.1026,322913.0
2016-04-05 13:30:00,5.44,5.44,5.4,5.4,200545.0,2.1026,2.1026,2.0871,2.0871,200545.0
2016-04-05 13:40:00,5.4,5.41,5.39,5.4,272467.0,2.0871,2.091,2.0833,2.0871,272467.0
2016-04-05 13:50:00,5.4,5.44,5.39,5.44,454274.0,2.0871,2.1026,2.0833,2.1026,454274.0
2016-04-05 14:00:00,5.44,5.46,5.43,5.45,202782.0,2.1026,2.1103,2.0987,2.1065,202782.0
2016-04-05 14:10:00,5.44,5.44,5.35,5.4,707271.0,2.1026,2.1026,2.0678,2.0871,707271.0
2016-04-05 14:20:00,5.4,5.4,5.31,5.37,640528.0,2.0871,2.0871,2.0523,2.0755,640528.0
2016-04-05 14:30:00,5.37,5.39,5.33,5.37,554379.0,2.0755,2.0833,2.0601,2.0755,554379.0
2016-04-05 14:40:00,5.37,5.38,5.33,5.35,234446.0,2.0755,2.0794,2.0601,2.0678,234446.0
2016-04-05 14:50:00,5.35,5.37,5.34,5.36,184164.0,2.0678,2.0755,2.0639,2.0717,184164.0
2016-04-05 15:00:00,5.36,5.36,5.33,5.33,155402.0,2.0717,2.0717,2.0601,2.0601,155402.0
2016-04-05 15:10:00,5.33,5.36,5.33,5.36,270520.0,2.0601,2.0717,2.0601,2.0717,270520.0
2016-04-05 15:20:00,5.35,5.36,5.34,5.35,238293.0,2.0678,2.0717,2.0639,2.0678,238293.0
2016-04-05 15:30:00,5.35,5.35,5.33,5.33,331014.0,2.0678,2.0678,2.0601,2.0601,331014.0
2016-04-05 15:40:00,5.33,5.34,5.32,5.33,530167.0,2.0601,2.0639,2.0562,2.0601,530167.0
2016-04-05 15:50:00,5.33,5.33,5.31,5.32,967671.0,2.0601,2.0601,2.0523,2.0562,967671.0
2016-04-06 09:30:00,5.31,5.39,5.31,5.37,1144537.0,2.0523,2.0833,2.0523,2.0755,1144537.0
2016-04-06 09:40:00,5.36,5.38,5.32,5.33,1139240.0,2.0717,2.0794,2.0562,2.0601,1139240.0
2016-04-06 09:50:00,5.34,5.38,5.34,5.37,1880799.0,2.0639,2.0794,2.0639,2.0755,1880799.0
2016-04-06 10:00:00,5.37,5.42,5.36,5.37,1481249.0,2.0755,2.0949,2.0717,2.0755,1481249.0
2016-04-06 10:10:00,5.37,5.38,5.31,5.31,573417.0,2.0755,2.0794,2.0523,2.0523,573417.0
2016-04-06 10:20:00,5.32,5.32,5.25,5.28,606999.0,2.0562,2.0562,2.0292,2.0408,606999.0
2016-04-06 10:30:00,5.28,5.32,5.22,5.26,1024969.0,2.0408,2.0562,2.0176,2.033,1024969.0
2016-04-06 10:40:00,5.26,5.33,5.26,5.33,568824.0,2.033,2.0601,2.033,2.0601,568824.0
2016-04-06 10:50:00,5.32,5.37,5.32,5.37,673532.0,2.0562,2.0755,2.0562,2.0755,673532.0
2016-04-06 11:00:00,5.38,5.41,5.36,5.4,565137.0,2.0794,2.091,2.0717,2.0871,565137.0
2016-04-06 11:10:00,5.4,5.41,5.36,5.38,241516.0,2.0871,2.091,2.0717,2.0794,241516.0
2016-04-06 11:20:00,5.38,5.4,5.36,5.4,415992.0,2.0794,2.0871,2.0717,2.0871,415992.0
2016-04-06 11:30:00,5.4,5.44,5.4,5.43,682121.0,2.0871,2.1026,2.0871,2.0987,682121.0
2016-04-06 11:40:00,5.43,5.49,5.43,5.48,830374.0,2.0987,2.1219,2.0987,2.1181,830374.0
2016-04-06 11:50:00,5.48,5.5,5.47,5.5,529708.0,2.1181,2.1258,2.1142,2.1258,529708.0
2016-04-06 12:00:00,5.5,5.52,5.46,5.47,562870.0,2.1258,2.1335,2.1103,2.1142,562870.0
2016-04-06 12:10:00,5.48,5.48,5.42,5.45,340971.0,2.1181,2.1181,2.0949,2.1065,340971.0
2016-04-06 12:20:00,5.45,5.45,5.41,5.44,235059.0,2.1065,2.1065,2.091,2.1026,235059.0
2016-04-06 12:30:00,5.44,5.48,5.43,5.47,428881.0,2.1026,2.1181,2.0987,2.1142,428881.0
2016-04-06 12:40:00,5.47,5.49,5.46,5.49,446384.0,2.1142,2.1219,2.1103,2.1219,446384.0
2016-04-06 12:50:00,5.49,5.49,5.44,5.45,190886.0,2.1219,2.1219,2.1026,2.1065,190886.0
2016-04-06 13:00:00,5.45,5.48,5.44,5.48,142356.0,2.1065,2.1181,2.1026,2.1181,142356.0
2016-04-06 13:10:00,5.47,5.48,5.44,5.44,440983.0,2.1142,2.1181,2.1026,2.1026,440983.0
2016-04-06 13:20:00,5.44,5.45,5.42,5.43,173961.0,2.1026,2.1065,2.0949,2.0987,173961.0
2016-04-06 13:30:00,5.42,5.45,5.41,5.44,262090.0,2.0949,2.1065,2.091,2.1026,262090.0
2016-04-06 13:40:00,5.44,5.45,5.42,5.44,154368.0,2.1026,2.1065,2.0949,2.1026,154368.0
2016-04-06 13:50:00,5.44,5.45,5.43,5.45,102627.0,2.1026,2.1065,2.0987,2.1065,102627.0
2016-04-06 14:00:00,5.44,5.47,5.39,5.4,561961.0,2.1026,2.1142,2.0833,2.0871,561961.0
2016-04-06 14:10:00,5.39,5.43,5.36,5.41,520275.0,2.0833,2.0987,2.0717,2.091,520275.0
2016-04-06 14:20:00,5.41,5.42,5.35,5.35,497304.0,2.091,2.0949,2.0678,2.0678,497304.0
2016-04-06 14:30:00,5.36,5.38,5.31,5.33,572996.0,2.0717,2.0794,2.0523,2.0601,572996.0
2016-04-06 14:40:00,5.33,5.35,5.3,5.32,781110.0,2.0601,2.0678,2.0485,2.0562,781110.0
2016-04-06 14:50:00,5.32,5.38,5.32,5.37,555332.0,2.0562,2.0794,2.0562,2.0755,555332.0
2016-04-06 15:00:00,5.36,5.38,5.34,5.36,660460.0,2.0717,2.0794,2.0639,2.0717,660460.0
2016-04-06 15:10:00,5.35,5.37,5.33,5.35,379579.0,2.0678,2.0755,2.0601,2.0678,379579.0
2016-04-06 15:20:00,5.35,5.37,5.33,5.35,1015504.0,2.0678,2.0755,2.0601,2.0678,1015504.0
2016-04-06 15:30:00,5.35,5.36,5.31,5.32,1152933.0,2.0678,2.0717,2.0523,2.0562,1152933.0
2016-04-06 15:40:00,5.32,5.35,5.31,5.33,904706.0,2.0562,2.0678,2.0523,2.0601,904706.0
2016-04-06 15:50:00,5.33,5.34,5.3,5.31,2310872.0,2.0601,2.0639,2.0485,2.0523,2310872.0
2016-04-07 09:30:00,5.29,5.38,5.29,5.33,1991236.0,2.0446,2.0794,2.0446,2.0601,1991236.0
2016-04-07 09:40:00,5.33,5.43,5.33,5.36,1481919.0,2.0601,2.0987,2.0601,2.0717,1481919.0
2016-04-07 09:50:00,5.36,5.37,5.3,5.31,731710.0,2.0717,2.0755,2.0485,2.0523,731710.0
2016-04-07 10:00:00,5.31,5.31,5.25,5.27,1076744.0,2.0523,2.0523,2.0292,2.0369,1076744.0
2016-04-07 10:10:00,5.26,5.27,5.22,5.27,932454.0,2.033,2.0369,2.0176,2.0369,932454.0
2016-04-07 10:20:00,5.27,5.3,5.25,5.25,646073.0,2.0369,2.0485,2.0292,2.0292,646073.0
2016-04-07 10:30:00,5.26,5.31,5.24,5.31,737468.0,2.033,2.0523,2.0253,2.0523,737468.0
2016-04-07 10:40:00,5.31,5.32,5.27,5.3,383075.0,2.0523,2.0562,2.0369,2.0485,383075.0
2016-04-07 10:50:00,5.3,5.33,5.29,5.33,344432.0,2.0485,2.0601,2.0446,2.0601,344432.0
2016-04-07 11:00:00,5.33,5.33,5.28,5.29,1081068.0,2.0601,2.0601,2.0408,2.0446,1081068.0
2016-04-07 11:10:00,5.3,5.33,5.29,5.33,547613.0,2.0485,2.0601,2.0446,2.0601,547613.0
2016-04-07 11:20:00,5.33,5.33,5.28,5.29,388455.0,2.0601,2.0601,2.0408,2.0446,388455.0
2016-04-07 11:30:00,5.29,5.31,5.28,5.3,352751.0,2.0446,2.0523,2.0408,2.0485,352751.0
2016-04-07 11:40:00,5.3,5.31,5.27,5.31,377242.0,2.0485,2.0523,2.0369,2.0523,377242.0
2016-04-07 11:50:00,5.31,5.32,5.29,5.29,318005.0,2.0523,2.0562,2.0446,2.0446,318005.0
2016-04-07 12:00:00,5.29,5.31,5.27,5.31,504911.0,2.0446,2.0523,2.0369,2.0523,504911.0
2016-04-07 12:10:00,5.31,5.32,5.25,5.25,471302.0,2.0523,2.0562,2.0292,2.0292,471302.0
2016-04-07 12:20:00,5.25,5.28,5.25,5.27,634754.0,2.0292,2.0408,2.0292,2.0369,634754.0
2016-04-07 12:30:00,5.27,5.28,5.25,5.27,198418.0,2.0369,2.0408,2.0292,2.0369,198418.0
2016-04-07 12:40:00,5.27,5.28,5.25,5.27,147978.0,2.0369,2.0408,2.0292,2.0369,147978.0
2016-04-07 12:50:00,5.28,5.28,5.26,5.28,90996.0,2.0408,2.0408,2.033,2.0408,90996.0
2016-04-07 13:00:00,5.27,5.29,5.26,5.27,102530.0,2.0369,2.0446,2.033,2.0369,102530.0
2016-04-07 13:10:00,5.28,5.29,5.26,5.28,360403.0,2.0408,2.0446,2.033,2.0408,360403.0
2016-04-07 13:20:00,5.28,5.29,5.25,5.29,337473.0,2.0408,2.0446,2.0292,2.0446,337473.0
2016-04-07 13:30:00,5.29,5.31,5.29,5.31,331712.0,2.0446,2.0523,2.0446,2.0523,331712.0
2016-04-07 13:40:00,5.31,5.32,5.28,5.29,287402.0,2.0523,2.0562,2.0408,2.0446,287402.0
2016-04-07 13:50:00,5.29,5.29,5.25,5.26,335170.0,2.0446,2.0446,2.0292,2.033,335170.0
2016-04-07 14:00:00,5.27,5.27,5.22,5.22,405630.0,2.0369,2.0369,2.0176,2.0176,405630.0
2016-04-07 14:10:00,5.23,5.24,5.22,5.24,177857.0,2.0214,2.0253,2.0176,2.0253,177857.0
2016-04-07 14:20:00,5.24,5.27,5.23,5.27,345972.0,2.0253,2.0369,2.0214,2.0369,345972.0
2016-04-07 14:30:00,5.27,5.3,5.26,5.29,299065.0,2.0369,2.0485,2.033,2.0446,299065.0
2016-04-07 14:40:00,5.29,5.29,5.26,5.26,333188.0,2.0446,2.0446,2.033,2.033,333188.0
2016-04-07 14:50:00,5.26,5.29,5.26,5.26,302056.0,2.033,2.0446,2.033,2.033,302056.0
2016-04-07 15:00:00,5.26,5.29,5.25,5.29,358850.0,2.033,2.0446,2.0292,2.0446,358850.0
2016-04-07 15:10:00,5.3,5.31,5.28,5.28,313935.0,2.0485,2.0523,2.0408,2.0408,313935.0
2016-04-07 15:20:00,5.28,5.32,5.21,5.31,1217282.0,2.0408,2.0562,2.0137,2.0523,1217282.0
2016-04-07 15:30:00,5.3,5.32,5.27,5.28,415366.0,2.0485,2.0562,2.0369,2.0408,415366.0
2016-04-07 15:40:00,5.29,5.32,5.28,5.31,627404.0,2.0446,2.0562,2.0408,2.0523,627404.0
2016-04-07 15:50:00,5.31,5.32,5.29,5.32,1233000.0,2.0523,2.0562,2.0446,2.0562,1233000.0
2016-04-08 09:30:00,5.66,5.74,5.64,5.69,2674423.0,2.1876,2.2185,2.1799,2.1992,2674423.0
2016-04-08 09:40:00,5.69,5.73,5.66,5.67,2048560.0,2.1992,2.2147,2.1876,2.1915,2048560.0
2016-04-08 09:50:00,5.68,5.72,5.66,5.7,1139046.0,2.1954,2.2108,2.1876,2.2031,1139046.0
2016-04-08 10:00:00,5.7,5.75,5.69,5.75,1083478.0,2.2031,2.2224,2.1992,2.2224,1083478.0
2016-04-08 10:10:00,5.75,5.79,5.73,5.79,1108559.0,2.2224,2.2379,2.2147,2.2379,1108559.0
2016-04-08 10:20:00,5.79,5.83,5.77,5.8,2707816.0,2.2379,2.2533,2.2301,2.2417,2707816.0
2016-04-08 10:30:00,5.79,5.81,5.76,5.77,1133318.0,2.2379,2.2456,2.2263,2.2301,1133318.0
2016-04-08 10:40:00,5.78,5.81,5.74,5.79,1509986.0,2.234,2.2456,2.2185,2.2379,1509986.0
2016-04-08 10:50:00,5.79,5.82,5.76,5.77,931134.0,2.2379,2.2495,2.2263,2.2301,931134.0
2016-04-08 11:00:00,5.77,5.8,5.76,5.79,1065493.0,2.2301,2.2417,2.2263,2.2379,1065493.0
2016-04-08 11:10:00,5.79,5.8,5.77,5.8,631913.0,2.2379,2.2417,2.2301,2.2417,631913.0
2016-04-08 11:20:00,5.8,5.81,5.76,5.79,830804.0,2.2417,2.2456,2.2263,2.2379,830804.0
2016-04-08 11:30:00,5.79,5.8,5.72,5.74,833315.0,2.2379,2.2417,2.2108,2.2185,833315.0
2016-04-08 11:40:00,5.73,5.75,5.71,5.73,421069.0,2.2147,2.2224,2.207,2.2147,421069.0
2016-04-08 11:50:00,5.73,5.75,5.71,5.73,393550.0,2.2147,2.2224,2.207,2.2147,393550.0
2016-04-08 12:00:00,5.74,5.74,5.7,5.71,280803.0,2.2185,2.2185,2.2031,2.207,280803.0
2016-04-08 12:10:00,5.7,5.74,5.7,5.72,314176.0,2.2031,2.2185,2.2031,2.2108,314176.0
2016-04-08 12:20:00,5.72,5.74,5.71,5.73,138336.0,2.2108,2.2185,2.207,2.2147,138336.0
2016-04-08 12:30:00,5.73,5.75,5.72,5.75,389880.0,2.2147,2.2224,2.2108,2.2224,389880.0
2016-04-08 12:40:00,5.75,5.77,5.74,5.77,484970.0,2.2224,2.2301,2.2185,2.2301,484970.0
2016-04-08 12:50:00,5.78,5.78,5.75,5.77,421675.0,2.234,2.234,2.2224,2.2301,421675.0
2016-04-08 13:00:00,5.77,5.77,5.73,5.74,277354.0,2.2301,2.2301,2.2147,2.2185,277354.0
2016-04-08 13:10:00,5.74,5.74,5.71,5.71,337873.0,2.2185,2.2185,2.207,2.207,337873.0
2016-04-08 13:20:00,5.71,5.74,5.71,5.71,371704.0,2.207,2.2185,2.207,2.207,371704.0
2016-04-08 13:30:00,5.71,5.74,5.7,5.74,207722.0,2.207,2.2185,2.2031,2.2185,207722.0
2016-04-08 13:40:00,5.73,5.74,5.68,5.68,833264.0,2.2147,2.2185,2.1954,2.1954,833264.0
2016-04-08 13:50:00,5.69,5.72,5.68,5.71,232991.0,2.1992,2.2108,2.1954,2.207,232991.0
2016-04-08 14:00:00,5.71,5.73,5.7,5.71,526757.0,2.207,2.2147,2.2031,2.207,526757.0
2016-04-08 14:10:00,5.71,5.74,5.71,5.73,372176.0,2.207,2.2185,2.207,2.2147,372176.0
2016-04-08 14:20:00,5.73,5.75,5.72,5.73,450134.0,2.2147,2.2224,2.2108,2.2147,450134.0
2016-04-08 14:30:00,5.73,5.74,5.72,5.74,272162.0,2.2147,2.2185,2.2108,2.2185,272162.0
2016-04-08 14:40:00,5.74,5.74,5.72,5.74,194868.0,2.2185,2.2185,2.2108,2.2185,194868.0
2016-04-08 14:50:00,5.74,5.74,5.72,5.74,444068.0,2.2185,2.2185,2.2108,2.2185,444068.0
2016-04-08 15:00:00,5.74,5.74,5.71,5.72,844064.0,2.2185,2.2185,2.207,2.2108,844064.0
2016-04-08 15:10:00,5.73,5.74,5.71,5.74,801302.0,2.2147,2.2185,2.207,2.2185,801302.0
2016-04-08 15:20:00,5.74,5.75,5.73,5.74,350325.0,2.2185,2.2224,2.2147,2.2185,350325.0
2016-04-08 15:30:00,5.75,5.75,5.71,5.73,597233.0,2.2224,2.2224,2.207,2.2147,597233.0
2016-04-08 15:40:00,5.73,5.75,5.72,5.74,551174.0,2.2147,2.2224,2.2108,2.2185,551174.0
2016-04-08 15:50:00,5.75,5.76,5.73,5.76,2630933.0,2.2224,2.2263,2.2147,2.2263,2630933.0
2016-04-11 09:30:00,5.97,6.01,5.94,5.99,3317061.0,2.3074,2.3229,2.2958,2.3152,3317061.0
2016-04-11 09:40:00,5.99,6.0,5.94,5.98,1552052.0,2.3152,2.319,2.2958,2.3113,1552052.0
2016-04-11 09:50:00,5.98,6.01,5.97,5.99,2021243.0,2.3113,2.3229,2.3074,2.3152,2021243.0
2016-04-11 10:00:00,6.0,6.02,5.91,5.93,3914333.0,2.319,2.3268,2.2843,2.292,3914333.0
2016-04-11 10:10:00,5.93,5.96,5.91,5.95,2756057.0,2.292,2.3036,2.2843,2.2997,2756057.0
2016-04-11 10:20:00,5.95,5.95,5.87,5.87,1646901.0,2.2997,2.2997,2.2688,2.2688,1646901.0
2016-04-11 10:30:00,5.88,5.92,5.87,5.91,773972.0,2.2727,2.2881,2.2688,2.2843,773972.0
2016-04-11 10:40:00,5.92,5.92,5.86,5.88,1156689.0,2.2881,2.2881,2.2649,2.2727,1156689.0
2016-04-11 10:50:00,5.88,5.95,5.88,5.89,1183596.0,2.2727,2.2997,2.2727,2.2765,1183596.0
2016-04-11 11:00:00,5.89,5.94,5.88,5.93,525946.0,2.2765,2.2958,2.2727,2.292,525946.0
2016-04-11 11:10:00,5.93,5.93,5.89,5.91,338439.0,2.292,2.292,2.2765,2.2843,338439.0
2016-04-11 11:20:00,5.92,5.94,5.91,5.93,673275.0,2.2881,2.2958,2.2843,2.292,673275.0
2016-04-11 11:30:00,5.93,5.93,5.9,5.92,574118.0,2.292,2.292,2.2804,2.2881,574118.0
2016-04-11 11:40:00,5.91,5.93,5.89,5.93,482851.0,2.2843,2.292,2.2765,2.292,482851.0
2016-04-11 11:50:00,5.93,5.93,5.9,5.92,656628.0,2.292,2.292,2.2804,2.2881,656628.0
2016-04-11 12:00:00,5.93,5.94,5.92,5.93,372574.0,2.292,2.2958,2.2881,2.292,372574.0
2016-04-11 12:10:00,5.93,5.94,5.91,5.94,380768.0,2.292,2.2958,2.2843,2.2958,380768.0
2016-04-11 12:20:00,5.93,5.94,5.91,5.93,703028.0,2.292,2.2958,2.2843,2.292,703028.0
2016-04-11 12:30:00,5.92,5.95,5.9,5.91,585669.0,2.2881,2.2997,2.2804,2.2843,585669.0
2016-04-11 12:40:00,5.91,5.94,5.9,5.93,261261.0,2.2843,2.2958,2.2804,2.292,261261.0
2016-04-11 12:50:00,5.93,5.93,5.9,5.91,424886.0,2.292,2.292,2.2804,2.2843,424886.0
2016-04-11 13:00:00,5.91,5.93,5.9,5.92,589320.0,2.2843,2.292,2.2804,2.2881,589320.0
2016-04-11 13:10:00,5.92,5.94,5.92,5.93,631071.0,2.2881,2.2958,2.2881,2.292,631071.0
2016-04-11 13:20:00,5.92,5.94,5.9,5.91,747210.0,2.2881,2.2958,2.2804,2.2843,747210.0
2016-04-11 13:30:00,5.91,5.92,5.89,5.9,524807.0,2.2843,2.2881,2.2765,2.2804,524807.0
2016-04-11 13:40:00,5.89,5.94,5.89,5.93,611401.0,2.2765,2.2958,2.2765,2.292,611401.0
2016-04-11 13:50:00,5.93,5.94,5.9,5.92,471763.0,2.292,2.2958,2.2804,2.2881,471763.0
2016-04-11 14:00:00,5.92,5.94,5.91,5.92,1397270.0,2.2881,2.2958,2.2843,2.2881,1397270.0
2016-04-11 14:10:00,5.92,5.95,5.91,5.95,619958.0,2.2881,2.2997,2.2843,2.2997,619958.0
2016-04-11 14:20:00,5.94,5.95,5.92,5.94,321110.0,2.2958,2.2997,2.2881,2.2958,321110.0
2016-04-11 14:30:00,5.95,5.95,5.91,5.92,996880.0,2.2997,2.2997,2.2843,2.2881,996880.0
2016-04-11 14:40:00,5.93,5.94,5.91,5.92,429873.0,2.292,2.2958,2.2843,2.2881,429873.0
2016-04-11 14:50:00,5.93,5.93,5.91,5.92,475242.0,2.292,2.292,2.2843,2.2881,475242.0
2016-04-11 15:00:00,5.92,5.93,5.91,5.91,584546.0,2.2881,2.292,2.2843,2.2843,584546.0
2016-04-11 15:10:00,5.92,5.93,5.91,5.92,963690.0,2.2881,2.292,2.2843,2.2881,963690.0
2016-04-11 15:20:00,5.92,5.92,5.88,5.9,880452.0,2.2881,2.2881,2.2727,2.2804,880452.0
2016-04-11 15:30:00,5.89,5.9,5.88,5.9,375691.0,2.2765,2.2804,2.2727,2.2804,375691.0
2016-04-11 15:40:00,5.9,5.9,5.88,5.9,612571.0,2.2804,2.2804,2.2727,2.2804,612571.0
2016-04-11 15:50:00,5.9,5.9,5.89,5.9,1164145.0,2.2804,2.2804,2.2765,2.2804,1164145.0
2016-04-12 09:30:00,6.0,6.02,5.91,5.96,1667975.0,2.319,2.3268,2.2843,2.3036,1667975.0
2016-04-12 09:40:00,5.96,6.06,5.94,6.05,2775423.0,2.3036,2.3422,2.2958,2.3384,2775423.0
2016-04-12 09:50:00,6.05,6.09,6.03,6.06,1620897.0,2.3384,2.3538,2.3306,2.3422,1620897.0
2016-04-12 10:00:00,6.06,6.07,5.97,5.97,1557172.0,2.3422,2.3461,2.3074,2.3074,1557172.0
2016-04-12 10:10:00,5.97,6.0,5.93,5.98,1261483.0,2.3074,2.319,2.292,2.3113,1261483.0
2016-04-12 10:20:00,5.98,6.0,5.96,5.97,381754.0,2.3113,2.319,2.3036,2.3074,381754.0
2016-04-12 10:30:00,5.97,6.07,5.97,6.04,2180274.0,2.3074,2.3461,2.3074,2.3345,2180274.0
2016-04-12 10:40:00,6.04,6.1,6.03,6.09,1647629.0,2.3345,2.3577,2.3306,2.3538,1647629.0
2016-04-12 10:50:00,6.1,6.12,6.06,6.07,1208039.0,2.3577,2.3654,2.3422,2.3461,1208039.0
2016-04-12 11:00:00,6.08,6.13,6.06,6.12,1625809.0,2.35,2.3693,2.3422,2.3654,1625809.0
2016-04-12 11:10:00,6.12,6.15,6.09,6.14,789839.0,2.3654,2.377,2.3538,2.3732,789839.0
2016-04-12 11:20:00,6.14,6.15,6.11,6.12,752165.0,2.3732,2.377,2.3616,2.3654,752165.0
2016-04-12 11:30:00,6.13,6.14,6.1,6.12,336410.0,2.3693,2.3732,2.3577,2.3654,336410.0
2016-04-12 11:40:00,6.12,6.12,6.08,6.1,1018146.0,2.3654,2.3654,2.35,2.3577,1018146.0
2016-04-12 11:50:00,6.1,6.1,6.07,6.09,303700.0,2.3577,2.3577,2.3461,2.3538,303700.0
2016-04-12 12:00:00,6.1,6.1,6.06,6.06,484398.0,2.3577,2.3577,2.3422,2.3422,484398.0
2016-04-12 12:10:00,6.07,6.1,6.06,6.1,491532.0,2.3461,2.3577,2.3422,2.3577,491532.0
2016-04-12 12:20:00,6.1,6.14,6.09,6.14,813585.0,2.3577,2.3732,2.3538,2.3732,813585.0
2016-04-12 12:30:00,6.14,6.17,6.13,6.16,1056100.0,2.3732,2.3847,2.3693,2.3809,1056100.0
2016-04-12 12:40:00,6.16,6.17,6.15,6.16,386416.0,2.3809,2.3847,2.377,2.3809,386416.0
2016-04-12 12:50:00,6.16,6.18,6.16,6.18,429745.0,2.3809,2.3886,2.3809,2.3886,429745.0
2016-04-12 13:00:00,6.18,6.19,6.16,6.17,813597.0,2.3886,2.3925,2.3809,2.3847,813597.0
2016-04-12 13:10:00,6.17,6.18,6.14,6.18,448027.0,2.3847,2.3886,2.3732,2.3886,448027.0
2016-04-12 13:20:00,6.18,6.23,6.17,6.22,1528174.0,2.3886,2.4079,2.3847,2.4041,1528174.0
2016-04-12 13:30:00,6.22,6.23,6.2,6.23,1546473.0,2.4041,2.4079,2.3963,2.4079,1546473.0
2016-04-12 13:40:00,6.22,6.29,6.22,6.29,1500416.0,2.4041,2.4311,2.4041,2.4311,1500416.0
2016-04-12 13:50:00,6.28,6.32,6.27,6.32,1482303.0,2.4273,2.4427,2.4234,2.4427,1482303.0
2016-04-12 14:00:00,6.32,6.33,6.29,6.33,568274.0,2.4427,2.4466,2.4311,2.4466,568274.0
2016-04-12 14:10:00,6.33,6.37,6.31,6.35,1343352.0,2.4466,2.462,2.4389,2.4543,1343352.0
2016-04-12 14:20:00,6.35,6.39,6.32,6.37,1553493.0,2.4543,2.4698,2.4427,2.462,1553493.0
2016-04-12 14:30:00,6.38,6.48,6.36,6.48,3848270.0,2.4659,2.5046,2.4582,2.5046,3848270.0
2016-04-12 14:40:00,6.48,6.49,6.42,6.42,1290683.0,2.5046,2.5084,2.4814,2.4814,1290683.0
2016-04-12 14:50:00,6.42,6.44,6.39,6.42,2257108.0,2.4814,2.4891,2.4698,2.4814,2257108.0
2016-04-12 15:00:00,6.42,6.5,6.42,6.49,3075606.0,2.4814,2.5123,2.4814,2.5084,3075606.0
2016-04-12 15:10:00,6.5,6.5,6.41,6.46,1799965.0,2.5123,2.5123,2.4775,2.4968,1799965.0
2016-04-12 15:20:00,6.46,6.47,6.43,6.45,1479216.0,2.4968,2.5007,2.4852,2.493,1479216.0
2016-04-12 15:30:00,6.45,6.5,6.44,6.47,1720637.0,2.493,2.5123,2.4891,2.5007,1720637.0
2016-04-12 15:40:00,6.47,6.47,6.44,6.45,1926559.0,2.5007,2.5007,2.4891,2.493,1926559.0
2016-04-12 15:50:00,6.45,6.46,6.42,6.44,2612977.0,2.493,2.4968,2.4814,2.4891,2612977.0
2016-04-13 09:30:00,6.68,6.71,6.5,6.5,5584995.0,2.5819,2.5935,2.5123,2.5123,5584995.0
2016-04-13 09:40:00,6.5,6.52,6.41,6.47,3206535.0,2.5123,2.52,2.4775,2.5007,3206535.0
2016-04-13 09:50:00,6.47,6.51,6.43,6.51,1733458.0,2.5007,2.5162,2.4852,2.5162,1733458.0
2016-04-13 10:00:00,6.51,6.58,6.51,6.57,1541580.0,2.5162,2.5432,2.5162,2.5393,1541580.0
2016-04-13 10:10:00,6.57,6.61,6.54,6.56,1970305.0,2.5393,2.5548,2.5278,2.5355,1970305.0
2016-04-13 10:20:00,6.57,6.61,6.55,6.56,1021770.0,2.5393,2.5548,2.5316,2.5355,1021770.0
2016-04-13 10:30:00,6.56,6.58,6.48,6.5,970043.0,2.5355,2.5432,2.5046,2.5123,970043.0
2016-04-13 10:40:00,6.5,6.59,6.49,6.57,1171568.0,2.5123,2.5471,2.5084,2.5393,1171568.0
2016-04-13 10:50:00,6.57,6.62,6.55,6.55,812030.0,2.5393,2.5587,2.5316,2.5316,812030.0
2016-04-13 11:00:00,6.56,6.64,6.55,6.63,1083905.0,2.5355,2.5664,2.5316,2.5625,1083905.0
2016-04-13 11:10:00,6.63,6.64,6.55,6.6,855957.0,2.5625,2.5664,2.5316,2.5509,855957.0
2016-04-13 11:20:00,6.6,6.63,6.58,6.6,988933.0,2.5509,2.5625,2.5432,2.5509,988933.0
2016-04-13 11:30:00,6.6,6.64,6.59,6.61,940871.0,2.5509,2.5664,2.5471,2.5548,940871.0
2016-04-13 11:40:00,6.6,6.62,6.58,6.6,1019821.0,2.5509,2.5587,2.5432,2.5509,1019821.0
2016-04-13 11:50:00,6.6,6.63,6.59,6.61,453614.0,2.5509,2.5625,2.5471,2.5548,453614.0
2016-04-13 12:00:00,6.61,6.63,6.59,6.63,475494.0,2.5548,2.5625,2.5471,2.5625,475494.0
2016-04-13 12:10:00,6.63,6.66,6.6,6.62,649749.0,2.5625,2.5741,2.5509,2.5587,649749.0
2016-04-13 12:20:00,6.62,6.64,6.6,6.62,678244.0,2.5587,2.5664,2.5509,2.5587,678244.0
2016-04-13 12:30:00,6.62,6.64,6.6,6.62,408776.0,2.5587,2.5664,2.5509,2.5587,408776.0
2016-04-13 12:40:00,6.63,6.65,6.62,6.64,693253.0,2.5625,2.5703,2.5587,2.5664,693253.0
2016-04-13 12:50:00,6.64,6.66,6.64,6.66,490541.0,2.5664,2.5741,2.5664,2.5741,490541.0
2016-04-13 13:00:00,6.66,6.67,6.64,6.65,708780.0,2.5741,2.578,2.5664,2.5703,708780.0
2016-04-13 13:10:00,6.66,6.69,6.65,6.69,661214.0,2.5741,2.5857,2.5703,2.5857,661214.0
2016-04-13 13:20:00,6.69,6.7,6.67,6.69,672447.0,2.5857,2.5896,2.578,2.5857,672447.0
2016-04-13 13:30:00,6.69,6.7,6.68,6.69,2540335.0,2.5857,2.5896,2.5819,2.5857,2540335.0
2016-04-13 13:40:00,6.69,6.7,6.68,6.68,499551.0,2.5857,2.5896,2.5819,2.5819,499551.0
2016-04-13 13:50:00,6.69,6.7,6.67,6.69,488112.0,2.5857,2.5896,2.578,2.5857,488112.0
2016-04-13 14:00:00,6.7,6.71,6.68,6.7,881052.0,2.5896,2.5935,2.5819,2.5896,881052.0
2016-04-13 14:10:00,6.71,6.75,6.7,6.75,1205202.0,2.5935,2.6089,2.5896,2.6089,1205202.0
2016-04-13 14:20:00,6.75,6.75,6.72,6.72,631091.0,2.6089,2.6089,2.5973,2.5973,631091.0
2016-04-13 14:30:00,6.72,6.74,6.71,6.73,713603.0,2.5973,2.6051,2.5935,2.6012,713603.0
2016-04-13 14:40:00,6.73,6.73,6.69,6.72,1199730.0,2.6012,2.6012,2.5857,2.5973,1199730.0
2016-04-13 14:50:00,6.72,6.73,6.7,6.71,956564.0,2.5973,2.6012,2.5896,2.5935,956564.0
2016-04-13 15:00:00,6.71,6.71,6.67,6.68,1111846.0,2.5935,2.5935,2.578,2.5819,1111846.0
2016-04-13 15:10:00,6.68,6.72,6.67,6.72,2205048.0,2.5819,2.5973,2.578,2.5973,2205048.0
2016-04-13 15:20:00,6.72,6.72,6.69,6.72,1090153.0,2.5973,2.5973,2.5857,2.5973,1090153.0
2016-04-13 15:30:00,6.72,6.74,6.7,6.73,1629707.0,2.5973,2.6051,2.5896,2.6012,1629707.0
2016-04-13 15:40:00,6.73,6.76,6.71,6.74,1583404.0,2.6012,2.6128,2.5935,2.6051,1583404.0
2016-04-13 15:50:00,6.74,6.74,6.72,6.72,2012637.0,2.6051,2.6051,2.5973,2.5973,2012637.0
2016-04-14 09:30:00,6.76,6.81,6.64,6.67,2401394.0,2.6128,2.6321,2.5664,2.578,2401394.0
2016-04-14 09:40:00,6.67,6.68,6.55,6.66,2425206.0,2.578,2.5819,2.5316,2.5741,2425206.0
2016-04-14 09:50:00,6.65,6.66,6.55,6.62,1737749.0,2.5703,2.5741,2.5316,2.5587,1737749.0
2016-04-14 10:00:00,6.62,6.68,6.58,6.67,1162823.0,2.5587,2.5819,2.5432,2.578,1162823.0
2016-04-14 10:10:00,6.67,6.68,6.6,6.62,949756.0,2.578,2.5819,2.5509,2.5587,949756.0
2016-04-14 10:20:00,6.62,6.67,6.62,6.65,878300.0,2.5587,2.578,2.5587,2.5703,878300.0
2016-04-14 10:30:00,6.66,6.7,6.65,6.66,1235007.0,2.5741,2.5896,2.5703,2.5741,1235007.0
2016-04-14 10:40:00,6.66,6.67,6.59,6.59,1291147.0,2.5741,2.578,2.5471,2.5471,1291147.0
2016-04-14 10:50:00,6.6,6.62,6.55,6.55,1436832.0,2.5509,2.5587,2.5316,2.5316,1436832.0
2016-04-14 11:00:00,6.55,6.56,6.5,6.53,881470.0,2.5316,2.5355,2.5123,2.5239,881470.0
2016-04-14 11:10:00,6.53,6.55,6.51,6.51,1036174.0,2.5239,2.5316,2.5162,2.5162,1036174.0
2016-04-14 11:20:00,6.5,6.56,6.44,6.55,1427877.0,2.5123,2.5355,2.4891,2.5316,1427877.0
2016-04-14 11:30:00,6.55,6.58,6.52,6.53,1040091.0,2.5316,2.5432,2.52,2.5239,1040091.0
2016-04-14 11:40:00,6.52,6.56,6.49,6.55,638299.0,2.52,2.5355,2.5084,2.5316,638299.0
2016-04-14 11:50:00,6.55,6.56,6.52,6.53,436557.0,2.5316,2.5355,2.52,2.5239,436557.0
2016-04-14 12:00:00,6.53,6.54,6.46,6.48,907687.0,2.5239,2.5278,2.4968,2.5046,907687.0
2016-04-14 12:10:00,6.48,6.5,6.46,6.49,544453.0,2.5046,2.5123,2.4968,2.5084,544453.0
2016-04-14 12:20:00,6.49,6.5,6.46,6.47,372313.0,2.5084,2.5123,2.4968,2.5007,372313.0
2016-04-14 12:30:00,6.47,6.48,6.45,6.46,457270.0,2.5007,2.5046,2.493,2.4968,457270.0
2016-04-14 12:40:00,6.46,6.46,6.41,6.44,747854.0,2.4968,2.4968,2.4775,2.4891,747854.0
2016-04-14 12:50:00,6.44,6.46,6.38,6.44,991950.0,2.4891,2.4968,2.4659,2.4891,991950.0
2016-04-14 13:00:00,6.44,6.47,6.42,6.44,266692.0,2.4891,2.5007,2.4814,2.4891,266692.0
2016-04-14 13:10:00,6.44,6.46,6.43,6.44,290984.0,2.4891,2.4968,2.4852,2.4891,290984.0
2016-04-14 13:20:00,6.44,6.47,6.43,6.44,277942.0,2.4891,2.5007,2.4852,2.4891,277942.0
2016-04-14 13:30:00,6.44,6.52,6.43,6.5,488280.0,2.4891,2.52,2.4852,2.5123,488280.0
2016-04-14 13:40:00,6.5,6.54,6.49,6.53,544639.0,2.5123,2.5278,2.5084,2.5239,544639.0
2016-04-14 13:50:00,6.53,6.57,6.51,6.55,461889.0,2.5239,2.5393,2.5162,2.5316,461889.0
2016-04-14 14:00:00,6.54,6.61,6.53,6.61,792132.0,2.5278,2.5548,2.5239,2.5548,792132.0
2016-04-14 14:10:00,6.61,6.64,6.59,6.64,1079786.0,2.5548,2.5664,2.5471,2.5664,1079786.0
2016-04-14 14:20:00,6.63,6.65,6.61,6.62,847400.0,2.5625,2.5703,2.5548,2.5587,847400.0
2016-04-14 14:30:00,6.63,6.63,6.57,6.59,427595.0,2.5625,2.5625,2.5393,2.5471,427595.0
2016-04-14 14:40:00,6.58,6.6,6.57,6.58,412244.0,2.5432,2.5509,2.5393,2.5432,412244.0
2016-04-14 14:50:00,6.58,6.59,6.57,6.59,287886.0,2.5432,2.5471,2.5393,2.5471,287886.0
2016-04-14 15:00:00,6.58,6.59,6.56,6.57,436694.0,2.5432,2.5471,2.5355,2.5393,436694.0
2016-04-14 15:10:00,6.56,6.59,6.56,6.59,412557.0,2.5355,2.5471,2.5355,2.5471,412557.0
2016-04-14 15:20:00,6.59,6.61,6.56,6.58,933411.0,2.5471,2.5548,2.5355,2.5432,933411.0
2016-04-14 15:30:00,6.58,6.59,6.56,6.59,574397.0,2.5432,2.5471,2.5355,2.5471,574397.0
2016-04-14 15:40:00,6.58,6.6,6.57,6.59,1160898.0,2.5432,2.5509,2.5393,2.5471,1160898.0
2016-04-14 15:50:00,6.59,6.61,6.57,6.6,2838305.0,2.5471,2.5548,2.5393,2.5509,2838305.0
2016-04-15 09:30:00,6.53,6.58,6.42,6.42,2053077.0,2.5239,2.5432,2.4814,2.4814,2053077.0
2016-04-15 09:40:00,6.42,6.5,6.4,6.41,1180688.0,2.4814,2.5123,2.4736,2.4775,1180688.0
2016-04-15 09:50:00,6.42,6.45,6.35,6.45,1075849.0,2.4814,2.493,2.4543,2.493,1075849.0
2016-04-15 10:00:00,6.45,6.52,6.43,6.48,977193.0,2.493,2.52,2.4852,2.5046,977193.0
2016-04-15 10:10:00,6.48,6.54,6.46,6.54,853804.0,2.5046,2.5278,2.4968,2.5278,853804.0
2016-04-15 10:20:00,6.54,6.59,6.52,6.58,1402085.0,2.5278,2.5471,2.52,2.5432,1402085.0
2016-04-15 10:30:00,6.57,6.67,6.57,6.67,1200153.0,2.5393,2.578,2.5393,2.578,1200153.0
2016-04-15 10:40:00,6.67,6.68,6.63,6.65,1206156.0,2.578,2.5819,2.5625,2.5703,1206156.0
2016-04-15 10:50:00,6.65,6.66,6.6,6.61,772524.0,2.5703,2.5741,2.5509,2.5548,772524.0
2016-04-15 11:00:00,6.61,6.65,6.6,6.62,428382.0,2.5548,2.5703,2.5509,2.5587,428382.0
2016-04-15 11:10:00,6.62,6.66,6.61,6.66,583012.0,2.5587,2.5741,2.5548,2.5741,583012.0
2016-04-15 11:20:00,6.66,6.72,6.65,6.72,1247408.0,2.5741,2.5973,2.5703,2.5973,1247408.0
2016-04-15 11:30:00,6.71,6.77,6.7,6.77,1002475.0,2.5935,2.6166,2.5896,2.6166,1002475.0
2016-04-15 11:40:00,6.76,6.79,6.74,6.78,1273833.0,2.6128,2.6244,2.6051,2.6205,1273833.0
2016-04-15 11:50:00,6.78,6.8,6.75,6.79,726825.0,2.6205,2.6282,2.6089,2.6244,726825.0
2016-04-15 12:00:00,6.79,6.79,6.74,6.74,343157.0,2.6244,2.6244,2.6051,2.6051,343157.0
2016-04-15 12:10:00,6.74,6.79,6.74,6.79,976019.0,2.6051,2.6244,2.6051,2.6244,976019.0
2016-04-15 12:20:00,6.78,6.85,6.78,6.84,865124.0,2.6205,2.6476,2.6205,2.6437,865124.0
2016-04-15 12:30:00,6.84,6.88,6.83,6.87,1323521.0,2.6437,2.6592,2.6398,2.6553,1323521.0
2016-04-15 12:40:00,6.86,6.88,6.8,6.82,739039.0,2.6514,2.6592,2.6282,2.636,739039.0
2016-04-15 12:50:00,6.82,6.85,6.77,6.78,1171223.0,2.636,2.6476,2.6166,2.6205,1171223.0
2016-04-15 13:00:00,6.77,6.81,6.75,6.8,1049836.0,2.6166,2.6321,2.6089,2.6282,1049836.0
2016-04-15 13:10:00,6.8,6.84,6.79,6.81,805415.0,2.6282,2.6437,2.6244,2.6321,805415.0
2016-04-15 13:20:00,6.81,6.81,6.77,6.77,211498.0,2.6321,2.6321,2.6166,2.6166,211498.0
2016-04-15 13:30:00,6.77,6.79,6.72,6.72,630525.0,2.6166,2.6244,2.5973,2.5973,630525.0
2016-04-15 13:40:00,6.73,6.73,6.66,6.66,791726.0,2.6012,2.6012,2.5741,2.5741,791726.0
2016-04-15 13:50:00,6.67,6.73,6.66,6.71,631562.0,2.578,2.6012,2.5741,2.5935,631562.0
2016-04-15 14:00:00,6.72,6.73,6.65,6.67,422645.0,2.5973,2.6012,2.5703,2.578,422645.0
2016-04-15 14:10:00,6.67,6.69,6.65,6.68,424587.0,2.578,2.5857,2.5703,2.5819,424587.0
2016-04-15 14:20:00,6.68,6.7,6.67,6.7,460395.0,2.5819,2.5896,2.578,2.5896,460395.0
2016-04-15 14:30:00,6.7,6.73,6.67,6.73,398682.0,2.5896,2.6012,2.578,2.6012,398682.0
2016-04-15 14:40:00,6.73,6.76,6.71,6.75,499112.0,2.6012,2.6128,2.5935,2.6089,499112.0
2016-04-15 14:50:00,6.74,6.76,6.72,6.73,624189.0,2.6051,2.6128,2.5973,2.6012,624189.0
2016-04-15 15:00:00,6.74,6.74,6.69,6.73,926216.0,2.6051,2.6051,2.5857,2.6012,926216.0
2016-04-15 15:10:00,6.73,6.73,6.7,6.71,422871.0,2.6012,2.6012,2.5896,2.5935,422871.0
2016-04-15 15:20:00,6.7,6.74,6.7,6.72,496374.0,2.5896,2.6051,2.5896,2.5973,496374.0
2016-04-15 15:30:00,6.73,6.73,6.69,6.72,456491.0,2.6012,2.6012,2.5857,2.5973,456491.0
2016-04-15 15:40:00,6.72,6.73,6.7,6.71,1031462.0,2.5973,2.6012,2.5896,2.5935,1031462.0
2016-04-15 15:50:00,6.71,6.72,6.7,6.71,1327010.0,2.5935,2.5973,2.5896,2.5935,1327010.0
2016-04-18 09:30:00,6.31,6.41,6.23,6.4,3686027.0,2.4389,2.4775,2.4079,2.4736,3686027.0
2016-04-18 09:40:00,6.41,6.5,6.4,6.5,2448543.0,2.4775,2.5123,2.4736,2.5123,2448543.0
2016-04-18 09:50:00,6.5,6.5,6.4,6.43,1358781.0,2.5123,2.5123,2.4736,2.4852,1358781.0
2016-04-18 10:00:00,6.42,6.52,6.41,6.45,1585967.0,2.4814,2.52,2.4775,2.493,1585967.0
2016-04-18 10:10:00,6.45,6.49,6.37,6.45,1933982.0,2.493,2.5084,2.462,2.493,1933982.0
2016-04-18 10:20:00,6.45,6.53,6.43,6.51,730969.0,2.493,2.5239,2.4852,2.5162,730969.0
2016-04-18 10:30:00,6.51,6.55,6.49,6.54,1123350.0,2.5162,2.5316,2.5084,2.5278,1123350.0
2016-04-18 10:40:00,6.55,6.57,6.51,6.54,1334189.0,2.5316,2.5393,2.5162,2.5278,1334189.0
2016-04-18 10:50:00,6.54,6.64,6.54,6.63,1888805.0,2.5278,2.5664,2.5278,2.5625,1888805.0
2016-04-18 11:00:00,6.62,6.66,6.6,6.64,882154.0,2.5587,2.5741,2.5509,2.5664,882154.0
2016-04-18 11:10:00,6.64,6.73,6.64,6.73,1469700.0,2.5664,2.6012,2.5664,2.6012,1469700.0
2016-04-18 11:20:00,6.72,6.74,6.66,6.7,1082774.0,2.5973,2.6051,2.5741,2.5896,1082774.0
2016-04-18 11:30:00,6.69,6.76,6.69,6.75,944012.0,2.5857,2.6128,2.5857,2.6089,944012.0
2016-04-18 11:40:00,6.75,6.79,6.7,6.71,802129.0,2.6089,2.6244,2.5896,2.5935,802129.0
2016-04-18 11:50:00,6.7,6.72,6.68,6.68,672875.0,2.5896,2.5973,2.5819,2.5819,672875.0
2016-04-18 12:00:00,6.69,6.74,6.68,6.72,410343.0,2.5857,2.6051,2.5819,2.5973,410343.0
2016-04-18 12:10:00,6.72,6.75,6.69,6.75,692052.0,2.5973,2.6089,2.5857,2.6089,692052.0
2016-04-18 12:20:00,6.75,6.79,6.75,6.75,602000.0,2.6089,2.6244,2.6089,2.6089,602000.0
2016-04-18 12:30:00,6.75,6.77,6.7,6.72,533839.0,2.6089,2.6166,2.5896,2.5973,533839.0
2016-04-18 12:40:00,6.72,6.72,6.65,6.69,773290.0,2.5973,2.5973,2.5703,2.5857,773290.0
2016-04-18 12:50:00,6.69,6.7,6.64,6.69,1391485.0,2.5857,2.5896,2.5664,2.5857,1391485.0
2016-04-18 13:00:00,6.69,6.69,6.65,6.66,853670.0,2.5857,2.5857,2.5703,2.5741,853670.0
2016-04-18 13:10:00,6.66,6.67,6.61,6.63,1163256.0,2.5741,2.578,2.5548,2.5625,1163256.0
2016-04-18 13:20:00,6.63,6.63,6.55,6.57,1374645.0,2.5625,2.5625,2.5316,2.5393,1374645.0
2016-04-18 13:30:00,6.57,6.59,6.55,6.56,248707.0,2.5393,2.5471,2.5316,2.5355,248707.0
2016-04-18 13:40:00,6.56,6.59,6.55,6.56,462060.0,2.5355,2.5471,2.5316,2.5355,462060.0
2016-04-18 13:50:00,6.56,6.57,6.54,6.56,317459.0,2.5355,2.5393,2.5278,2.5355,317459.0
2016-04-18 14:00:00,6.56,6.56,6.49,6.51,606788.0,2.5355,2.5355,2.5084,2.5162,606788.0
2016-04-18 14:10:00,6.51,6.54,6.49,6.5,497874.0,2.5162,2.5278,2.5084,2.5123,497874.0
2016-04-18 14:20:00,6.49,6.53,6.49,6.5,390124.0,2.5084,2.5239,2.5084,2.5123,390124.0
2016-04-18 14:30:00,6.5,6.52,6.49,6.5,451365.0,2.5123,2.52,2.5084,2.5123,451365.0
2016-04-18 14:40:00,6.5,6.52,6.49,6.51,313189.0,2.5123,2.52,2.5084,2.5162,313189.0
2016-04-18 14:50:00,6.51,6.52,6.47,6.5,578127.0,2.5162,2.52,2.5007,2.5123,578127.0
2016-04-18 15:00:00,6.5,6.51,6.48,6.5,376367.0,2.5123,2.5162,2.5046,2.5123,376367.0
2016-04-18 15:10:00,6.49,6.5,6.46,6.48,450652.0,2.5084,2.5123,2.4968,2.5046,450652.0
2016-04-18 15:20:00,6.48,6.5,6.47,6.5,404895.0,2.5046,2.5123,2.5007,2.5123,404895.0
2016-04-18 15:30:00,6.5,6.51,6.47,6.5,645301.0,2.5123,2.5162,2.5007,2.5123,645301.0
2016-04-18 15:40:00,6.5,6.53,6.49,6.52,482721.0,2.5123,2.5239,2.5084,2.52,482721.0
2016-04-18 15:50:00,6.52,6.54,6.49,6.49,2788855.0,2.52,2.5278,2.5084,2.5084,2788855.0
2016-04-19 09:30:00,6.62,6.78,6.61,6.64,3207798.0,2.5587,2.6205,2.5548,2.5664,3207798.0
2016-04-19 09:40:00,6.64,6.8,6.6,6.8,1377326.0,2.5664,2.6282,2.5509,2.6282,1377326.0
2016-04-19 09:50:00,6.8,6.86,6.78,6.86,2314652.0,2.6282,2.6514,2.6205,2.6514,2314652.0
2016-04-19 10:00:00,6.85,6.9,6.85,6.88,1261582.0,2.6476,2.6669,2.6476,2.6592,1261582.0
2016-04-19 10:10:00,6.89,6.9,6.84,6.85,1087898.0,2.663,2.6669,2.6437,2.6476,1087898.0
2016-04-19 10:20:00,6.86,6.87,6.8,6.83,935310.0,2.6514,2.6553,2.6282,2.6398,935310.0
2016-04-19 10:30:00,6.83,6.86,6.83,6.85,760111.0,2.6398,2.6514,2.6398,2.6476,760111.0
2016-04-19 10:40:00,6.86,6.86,6.8,6.83,691978.0,2.6514,2.6514,2.6282,2.6398,691978.0
2016-04-19 10:50:00,6.83,6.89,6.83,6.88,749456.0,2.6398,2.663,2.6398,2.6592,749456.0
2016-04-19 11:00:00,6.89,6.9,6.88,6.9,625014.0,2.663,2.6669,2.6592,2.6669,625014.0
2016-04-19 11:10:00,6.9,6.92,6.88,6.9,1184052.0,2.6669,2.6746,2.6592,2.6669,1184052.0
2016-04-19 11:20:00,6.9,6.9,6.87,6.89,669240.0,2.6669,2.6669,2.6553,2.663,669240.0
2016-04-19 11:30:00,6.89,6.92,6.88,6.92,744053.0,2.663,2.6746,2.6592,2.6746,744053.0
2016-04-19 11:40:00,6.92,6.92,6.89,6.89,500189.0,2.6746,2.6746,2.663,2.663,500189.0
2016-04-19 11:50:00,6.9,6.92,6.89,6.92,1004460.0,2.6669,2.6746,2.663,2.6746,1004460.0
2016-04-19 12:00:00,6.92,6.94,6.91,6.94,581658.0,2.6746,2.6824,2.6708,2.6824,581658.0
2016-04-19 12:10:00,6.94,6.94,6.9,6.92,951438.0,2.6824,2.6824,2.6669,2.6746,951438.0
2016-04-19 12:20:00,6.92,6.95,6.88,6.95,891851.0,2.6746,2.6862,2.6592,2.6862,891851.0
2016-04-19 12:30:00,6.94,6.95,6.92,6.93,643233.0,2.6824,2.6862,2.6746,2.6785,643233.0
2016-04-19 12:40:00,6.93,6.95,6.92,6.94,871807.0,2.6785,2.6862,2.6746,2.6824,871807.0
2016-04-19 12:50:00,6.94,6.97,6.93,6.96,697820.0,2.6824,2.694,2.6785,2.6901,697820.0
2016-04-19 13:00:00,6.96,7.0,6.95,6.99,1153237.0,2.6901,2.7055,2.6862,2.7017,1153237.0
2016-04-19 13:10:00,6.99,7.0,6.97,6.99,1195314.0,2.7017,2.7055,2.694,2.7017,1195314.0
2016-04-19 13:20:00,6.99,7.0,6.96,6.97,602154.0,2.7017,2.7055,2.6901,2.694,602154.0
2016-04-19 13:30:00,6.97,6.98,6.93,6.95,650070.0,2.694,2.6978,2.6785,2.6862,650070.0
2016-04-19 13:40:00,6.95,6.98,6.94,6.98,464818.0,2.6862,2.6978,2.6824,2.6978,464818.0
2016-04-19 13:50:00,6.98,6.99,6.94,6.95,582346.0,2.6978,2.7017,2.6824,2.6862,582346.0
2016-04-19 14:00:00,6.95,6.97,6.93,6.97,341198.0,2.6862,2.694,2.6785,2.694,341198.0
2016-04-19 14:10:00,6.97,6.98,6.95,6.97,367163.0,2.694,2.6978,2.6862,2.694,367163.0
2016-04-19 14:20:00,6.97,7.0,6.93,6.97,987283.0,2.694,2.7055,2.6785,2.694,987283.0
2016-04-19 14:30:00,6.97,6.98,6.93,6.94,680666.0,2.694,2.6978,2.6785,2.6824,680666.0
2016-04-19 14:40:00,6.95,6.98,6.94,6.98,547349.0,2.6862,2.6978,2.6824,2.6978,547349.0
2016-04-19 14:50:00,6.98,6.98,6.95,6.96,262364.0,2.6978,2.6978,2.6862,2.6901,262364.0
2016-04-19 15:00:00,6.96,6.99,6.95,6.98,362458.0,2.6901,2.7017,2.6862,2.6978,362458.0
2016-04-19 15:10:00,6.98,6.99,6.97,6.99,296083.0,2.6978,2.7017,2.694,2.7017,296083.0
2016-04-19 15:20:00,6.99,7.0,6.98,7.0,531329.0,2.7017,2.7055,2.6978,2.7055,531329.0
2016-04-19 15:30:00,7.0,7.0,6.99,7.0,683300.0,2.7055,2.7055,2.7017,2.7055,683300.0
2016-04-19 15:40:00,7.0,7.01,6.98,6.99,1392306.0,2.7055,2.7094,2.6978,2.7017,1392306.0
2016-04-19 15:50:00,6.99,6.99,6.97,6.98,1751455.0,2.7017,2.7017,2.694,2.6978,1751455.0
2016-04-20 09:30:00,6.82,6.95,6.82,6.89,2339200.0,2.636,2.6862,2.636,2.663,2339200.0
2016-04-20 09:40:00,6.89,6.94,6.85,6.9,1824704.0,2.663,2.6824,2.6476,2.6669,1824704.0
2016-04-20 09:50:00,6.9,6.93,6.86,6.9,1193723.0,2.6669,2.6785,2.6514,2.6669,1193723.0
2016-04-20 10:00:00,6.89,6.91,6.81,6.82,1799637.0,2.663,2.6708,2.6321,2.636,1799637.0
2016-04-20 10:10:00,6.83,6.86,6.81,6.82,1323775.0,2.6398,2.6514,2.6321,2.636,1323775.0
2016-04-20 10:20:00,6.82,6.83,6.78,6.79,568326.0,2.636,2.6398,2.6205,2.6244,568326.0
2016-04-20 10:30:00,6.79,6.88,6.77,6.81,1380379.0,2.6244,2.6592,2.6166,2.6321,1380379.0
2016-04-20 10:40:00,6.8,6.86,6.79,6.85,561388.0,2.6282,2.6514,2.6244,2.6476,561388.0
2016-04-20 10:50:00,6.85,6.92,6.84,6.89,948851.0,2.6476,2.6746,2.6437,2.663,948851.0
2016-04-20 11:00:00,6.9,6.93,6.86,6.93,883268.0,2.6669,2.6785,2.6514,2.6785,883268.0
2016-04-20 11:10:00,6.93,6.95,6.92,6.95,723275.0,2.6785,2.6862,2.6746,2.6862,723275.0
2016-04-20 11:20:00,6.95,6.99,6.93,6.97,1161595.0,2.6862,2.7017,2.6785,2.694,1161595.0
2016-04-20 11:30:00,6.98,6.98,6.93,6.96,665785.0,2.6978,2.6978,2.6785,2.6901,665785.0
2016-04-20 11:40:00,6.96,6.99,6.95,6.96,788645.0,2.6901,2.7017,2.6862,2.6901,788645.0
2016-04-20 11:50:00,6.95,6.97,6.9,6.9,1253149.0,2.6862,2.694,2.6669,2.6669,1253149.0
2016-04-20 12:00:00,6.91,6.92,6.87,6.89,869740.0,2.6708,2.6746,2.6553,2.663,869740.0
2016-04-20 12:10:00,6.89,6.9,6.86,6.89,482685.0,2.663,2.6669,2.6514,2.663,482685.0
2016-04-20 12:20:00,6.88,6.89,6.84,6.85,465705.0,2.6592,2.663,2.6437,2.6476,465705.0
2016-04-20 12:30:00,6.85,6.89,6.84,6.89,442773.0,2.6476,2.663,2.6437,2.663,442773.0
2016-04-20 12:40:00,6.89,6.91,6.88,6.9,766414.0,2.663,2.6708,2.6592,2.6669,766414.0
2016-04-20 12:50:00,6.9,6.94,6.88,6.94,654291.0,2.6669,2.6824,2.6592,2.6824,654291.0
2016-04-20 13:00:00,6.94,6.98,6.93,6.97,814230.0,2.6824,2.6978,2.6785,2.694,814230.0
2016-04-20 13:10:00,6.97,6.99,6.96,6.98,766168.0,2.694,2.7017,2.6901,2.6978,766168.0
2016-04-20 13:20:00,6.99,7.0,6.97,6.99,400023.0,2.7017,2.7055,2.694,2.7017,400023.0
2016-04-20 13:30:00,6.98,7.02,6.97,7.01,1140624.0,2.6978,2.7133,2.694,2.7094,1140624.0
2016-04-20 13:40:00,7.01,7.03,6.98,7.02,755412.0,2.7094,2.7171,2.6978,2.7133,755412.0
2016-04-20 13:50:00,7.02,7.05,7.02,7.03,787166.0,2.7133,2.7249,2.7133,2.7171,787166.0
2016-04-20 14:00:00,7.02,7.05,7.02,7.04,662269.0,2.7133,2.7249,2.7133,2.721,662269.0
2016-04-20 14:10:00,7.04,7.07,7.02,7.07,1225364.0,2.721,2.7326,2.7133,2.7326,1225364.0
2016-04-20 14:20:00,7.07,7.09,7.05,7.07,721256.0,2.7326,2.7403,2.7249,2.7326,721256.0
2016-04-20 14:30:00,7.07,7.1,7.06,7.09,594793.0,2.7326,2.7442,2.7287,2.7403,594793.0
2016-04-20 14:40:00,7.1,7.1,7.03,7.03,1253070.0,2.7442,2.7442,2.7171,2.7171,1253070.0
2016-04-20 14:50:00,7.04,7.08,7.03,7.06,542872.0,2.721,2.7365,2.7171,2.7287,542872.0
2016-04-20 15:00:00,7.06,7.08,7.01,7.02,749762.0,2.7287,2.7365,2.7094,2.7133,749762.0
2016-04-20 15:10:00,7.02,7.02,6.97,6.98,890962.0,2.7133,2.7133,2.694,2.6978,890962.0
2016-04-20 15:20:00,6.99,7.0,6.97,6.99,550272.0,2.7017,2.7055,2.694,2.7017,550272.0
2016-04-20 15:30:00,6.99,6.99,6.97,6.99,296635.0,2.7017,2.7017,2.694,2.7017,296635.0
2016-04-20 15:40:00,6.99,6.99,6.96,6.99,764006.0,2.7017,2.7017,2.6901,2.7017,764006.0
2016-04-20 15:50:00,6.98,6.99,6.96,6.97,2051524.0,2.6978,2.7017,2.6901,2.694,2051524.0
2016-04-21 09:30:00,7.06,7.14,7.05,7.11,3137510.0,2.7287,2.7597,2.7249,2.7481,3137510.0
2016-04-21 09:40:00,7.1,7.11,6.99,7.08,1526187.0,2.7442,2.7481,2.7017,2.7365,1526187.0
2016-04-21 09:50:00,7.08,7.13,6.97,6.98,1385903.0,2.7365,2.7558,2.694,2.6978,1385903.0
2016-04-21 10:00:00,6.97,7.02,6.94,7.02,1697709.0,2.694,2.7133,2.6824,2.7133,1697709.0
2016-04-21 10:10:00,7.02,7.1,7.01,7.1,1730551.0,2.7133,2.7442,2.7094,2.7442,1730551.0
2016-04-21 10:20:00,7.1,7.13,7.03,7.04,1515432.0,2.7442,2.7558,2.7171,2.721,1515432.0
2016-04-21 10:30:00,7.04,7.09,6.98,7.07,1113374.0,2.721,2.7403,2.6978,2.7326,1113374.0
2016-04-21 10:40:00,7.07,7.11,7.0,7.01,983182.0,2.7326,2.7481,2.7055,2.7094,983182.0
2016-04-21 10:50:00,7.01,7.11,6.99,7.1,909851.0,2.7094,2.7481,2.7017,2.7442,909851.0
2016-04-21 11:00:00,7.09,7.12,7.07,7.1,679078.0,2.7403,2.7519,2.7326,2.7442,679078.0
2016-04-21 11:10:00,7.1,7.19,7.09,7.19,1475684.0,2.7442,2.779,2.7403,2.779,1475684.0
2016-04-21 11:20:00,7.18,7.21,7.16,7.18,1066025.0,2.7751,2.7867,2.7674,2.7751,1066025.0
2016-04-21 11:30:00,7.18,7.19,7.13,7.14,549581.0,2.7751,2.779,2.7558,2.7597,549581.0
2016-04-21 11:40:00,7.15,7.15,7.07,7.12,1112950.0,2.7635,2.7635,2.7326,2.7519,1112950.0
2016-04-21 11:50:00,7.12,7.16,7.06,7.07,801137.0,2.7519,2.7674,2.7287,2.7326,801137.0
2016-04-21 12:00:00,7.07,7.1,7.02,7.08,726682.0,2.7326,2.7442,2.7133,2.7365,726682.0
2016-04-21 12:10:00,7.08,7.09,7.02,7.07,910038.0,2.7365,2.7403,2.7133,2.7326,910038.0
2016-04-21 12:20:00,7.07,7.08,7.04,7.06,419128.0,2.7326,2.7365,2.721,2.7287,419128.0
2016-04-21 12:30:00,7.06,7.08,7.02,7.03,268503.0,2.7287,2.7365,2.7133,2.7171,268503.0
2016-04-21 12:40:00,7.04,7.05,7.02,7.03,239222.0,2.721,2.7249,2.7133,2.7171,239222.0
2016-04-21 12:50:00,7.03,7.06,6.99,7.05,663337.0,2.7171,2.7287,2.7017,2.7249,663337.0
2016-04-21 13:00:00,7.05,7.08,7.01,7.02,469584.0,2.7249,2.7365,2.7094,2.7133,469584.0
2016-04-21 13:10:00,7.02,7.07,7.02,7.07,348842.0,2.7133,2.7326,2.7133,2.7326,348842.0
2016-04-21 13:20:00,7.07,7.09,7.07,7.08,385576.0,2.7326,2.7403,2.7326,2.7365,385576.0
2016-04-21 13:30:00,7.08,7.09,7.05,7.06,361803.0,2.7365,2.7403,2.7249,2.7287,361803.0
2016-04-21 13:40:00,7.06,7.08,7.03,7.04,333142.0,2.7287,2.7365,2.7171,2.721,333142.0
2016-04-21 13:50:00,7.04,7.07,7.02,7.05,289834.0,2.721,2.7326,2.7133,2.7249,289834.0
2016-04-21 14:00:00,7.06,7.06,7.02,7.03,375962.0,2.7287,2.7287,2.7133,2.7171,375962.0
2016-04-21 14:10:00,7.03,7.03,6.98,6.99,781698.0,2.7171,2.7171,2.6978,2.7017,781698.0
2016-04-21 14:20:00,6.99,7.0,6.92,6.94,1000375.0,2.7017,2.7055,2.6746,2.6824,1000375.0
2016-04-21 14:30:00,6.94,6.95,6.9,6.9,453097.0,2.6824,2.6862,2.6669,2.6669,453097.0
2016-04-21 14:40:00,6.9,6.95,6.9,6.95,532140.0,2.6669,2.6862,2.6669,2.6862,532140.0
2016-04-21 14:50:00,6.95,6.97,6.89,6.91,1435326.0,2.6862,2.694,2.663,2.6708,1435326.0
2016-04-21 15:00:00,6.9,6.92,6.88,6.89,834009.0,2.6669,2.6746,2.6592,2.663,834009.0
2016-04-21 15:10:00,6.88,6.9,6.83,6.84,733944.0,2.6592,2.6669,2.6398,2.6437,733944.0
2016-04-21 15:20:00,6.83,6.85,6.82,6.83,1099108.0,2.6398,2.6476,2.636,2.6398,1099108.0
2016-04-21 15:30:00,6.84,6.86,6.83,6.85,571448.0,2.6437,2.6514,2.6398,2.6476,571448.0
2016-04-21 15:40:00,6.85,6.89,6.82,6.85,1374089.0,2.6476,2.663,2.636,2.6476,1374089.0
2016-04-21 15:50:00,6.85,6.86,6.83,6.84,1375451.0,2.6476,2.6514,2.6398,2.6437,1375451.0
2016-04-22 09:30:00,6.85,7.03,6.82,7.03,2997181.0,2.6476,2.7171,2.636,2.7171,2997181.0
2016-04-22 09:40:00,7.03,7.15,7.02,7.1,2725210.0,2.7171,2.7635,2.7133,2.7442,2725210.0
2016-04-22 09:50:00,7.11,7.16,7.11,7.13,1695714.0,2.7481,2.7674,2.7481,2.7558,1695714.0
2016-04-22 10:00:00,7.14,7.14,7.11,7.13,1227567.0,2.7597,2.7597,2.7481,2.7558,1227567.0
2016-04-22 10:10:00,7.12,7.18,7.11,7.16,2163279.0,2.7519,2.7751,2.7481,2.7674,2163279.0
2016-04-22 10:20:00,7.16,7.23,7.15,7.21,2106818.0,2.7674,2.7944,2.7635,2.7867,2106818.0
2016-04-22 10:30:00,7.2,7.3,7.2,7.28,2251539.0,2.7828,2.8215,2.7828,2.8138,2251539.0
2016-04-22 10:40:00,7.28,7.3,7.22,7.25,1995577.0,2.8138,2.8215,2.7906,2.8022,1995577.0
2016-04-22 10:50:00,7.26,7.32,7.22,7.24,1550487.0,2.806,2.8292,2.7906,2.7983,1550487.0
2016-04-22 11:00:00,7.24,7.26,7.23,7.24,692394.0,2.7983,2.806,2.7944,2.7983,692394.0
2016-04-22 11:10:00,7.24,7.24,7.19,7.21,1130033.0,2.7983,2.7983,2.779,2.7867,1130033.0
2016-04-22 11:20:00,7.21,7.22,7.19,7.21,1022864.0,2.7867,2.7906,2.779,2.7867,1022864.0
2016-04-22 11:30:00,7.21,7.25,7.2,7.24,417598.0,2.7867,2.8022,2.7828,2.7983,417598.0
2016-04-22 11:40:00,7.23,7.24,7.19,7.23,425484.0,2.7944,2.7983,2.779,2.7944,425484.0
2016-04-22 11:50:00,7.23,7.25,7.2,7.21,430337.0,2.7944,2.8022,2.7828,2.7867,430337.0
2016-04-22 12:00:00,7.22,7.23,7.2,7.23,228984.0,2.7906,2.7944,2.7828,2.7944,228984.0
2016-04-22 12:10:00,7.23,7.23,7.19,7.22,412581.0,2.7944,2.7944,2.779,2.7906,412581.0
2016-04-22 12:20:00,7.21,7.23,7.19,7.2,675970.0,2.7867,2.7944,2.779,2.7828,675970.0
2016-04-22 12:30:00,7.2,7.23,7.19,7.22,446837.0,2.7828,2.7944,2.779,2.7906,446837.0
2016-04-22 12:40:00,7.21,7.22,7.19,7.2,494516.0,2.7867,2.7906,2.779,2.7828,494516.0
2016-04-22 12:50:00,7.2,7.21,7.18,7.2,472022.0,2.7828,2.7867,2.7751,2.7828,472022.0
2016-04-22 13:00:00,7.2,7.21,7.18,7.2,439314.0,2.7828,2.7867,2.7751,2.7828,439314.0
2016-04-22 13:10:00,7.2,7.2,7.15,7.16,339424.0,2.7828,2.7828,2.7635,2.7674,339424.0
2016-04-22 13:20:00,7.16,7.16,7.12,7.14,308086.0,2.7674,2.7674,2.7519,2.7597,308086.0
2016-04-22 13:30:00,7.14,7.2,7.13,7.2,783846.0,2.7597,2.7828,2.7558,2.7828,783846.0
2016-04-22 13:40:00,7.2,7.21,7.18,7.19,962927.0,2.7828,2.7867,2.7751,2.779,962927.0
2016-04-22 13:50:00,7.19,7.2,7.16,7.19,248808.0,2.779,2.7828,2.7674,2.779,248808.0
2016-04-22 14:00:00,7.19,7.2,7.16,7.17,349924.0,2.779,2.7828,2.7674,2.7713,349924.0
2016-04-22 14:10:00,7.17,7.19,7.15,7.19,640676.0,2.7713,2.779,2.7635,2.779,640676.0
2016-04-22 14:20:00,7.19,7.22,7.19,7.21,410691.0,2.779,2.7906,2.779,2.7867,410691.0
2016-04-22 14:30:00,7.21,7.23,7.2,7.22,162550.0,2.7867,2.7944,2.7828,2.7906,162550.0
2016-04-22 14:40:00,7.22,7.23,7.21,7.21,208730.0,2.7906,2.7944,2.7867,2.7867,208730.0
2016-04-22 14:50:00,7.21,7.23,7.2,7.22,485992.0,2.7867,2.7944,2.7828,2.7906,485992.0
2016-04-22 15:00:00,7.22,7.23,7.2,7.21,660173.0,2.7906,2.7944,2.7828,2.7867,660173.0
2016-04-22 15:10:00,7.22,7.22,7.2,7.21,585910.0,2.7906,2.7906,2.7828,2.7867,585910.0
2016-04-22 15:20:00,7.22,7.23,7.21,7.23,514544.0,2.7906,2.7944,2.7867,2.7944,514544.0
2016-04-22 15:30:00,7.23,7.23,7.22,7.23,199687.0,2.7944,2.7944,2.7906,2.7944,199687.0
2016-04-22 15:40:00,7.23,7.23,7.18,7.19,1137893.0,2.7944,2.7944,2.7751,2.779,1137893.0
2016-04-22 15:50:00,7.2,7.2,7.19,7.19,933025.0,2.7828,2.7828,2.779,2.779,933025.0
2016-04-25 09:30:00,7.25,7.27,7.11,7.12,2033881.0,2.8022,2.8099,2.7481,2.7519,2033881.0
2016-04-25 09:40:00,7.12,7.15,7.06,7.08,1705812.0,2.7519,2.7635,2.7287,2.7365,1705812.0
2016-04-25 09:50:00,7.08,7.08,7.02,7.04,1307968.0,2.7365,2.7365,2.7133,2.721,1307968.0
2016-04-25 10:00:00,7.04,7.11,7.01,7.02,1301287.0,2.721,2.7481,2.7094,2.7133,1301287.0
2016-04-25 10:10:00,7.02,7.03,6.95,7.01,1195881.0,2.7133,2.7171,2.6862,2.7094,1195881.0
2016-04-25 10:20:00,7.02,7.04,6.94,6.94,1661207.0,2.7133,2.721,2.6824,2.6824,1661207.0
2016-04-25 10:30:00,6.94,6.99,6.91,6.94,1282240.0,2.6824,2.7017,2.6708,2.6824,1282240.0
2016-04-25 10:40:00,6.94,6.95,6.88,6.9,1844984.0,2.6824,2.6862,2.6592,2.6669,1844984.0
2016-04-25 10:50:00,6.91,6.94,6.86,6.94,1336270.0,2.6708,2.6824,2.6514,2.6824,1336270.0
2016-04-25 11:00:00,6.94,6.97,6.91,6.92,490911.0,2.6824,2.694,2.6708,2.6746,490911.0
2016-04-25 11:10:00,6.92,6.92,6.88,6.89,773901.0,2.6746,2.6746,2.6592,2.663,773901.0
2016-04-25 11:20:00,6.9,6.94,6.89,6.94,687623.0,2.6669,2.6824,2.663,2.6824,687623.0
2016-04-25 11:30:00,6.93,6.94,6.91,6.94,466753.0,2.6785,2.6824,2.6708,2.6824,466753.0
2016-04-25 11:40:00,6.93,6.94,6.9,6.91,347475.0,2.6785,2.6824,2.6669,2.6708,347475.0
2016-04-25 11:50:00,6.9,6.92,6.87,6.9,642674.0,2.6669,2.6746,2.6553,2.6669,642674.0
2016-04-25 12:00:00,6.91,6.91,6.87,6.88,246801.0,2.6708,2.6708,2.6553,2.6592,246801.0
2016-04-25 12:10:00,6.88,6.92,6.87,6.91,351436.0,2.6592,2.6746,2.6553,2.6708,351436.0
2016-04-25 12:20:00,6.91,6.92,6.89,6.92,383537.0,2.6708,2.6746,2.663,2.6746,383537.0
2016-04-25 12:30:00,6.91,6.93,6.9,6.93,397418.0,2.6708,2.6785,2.6669,2.6785,397418.0
2016-04-25 12:40:00,6.92,6.95,6.92,6.95,504678.0,2.6746,2.6862,2.6746,2.6862,504678.0
2016-04-25 12:50:00,6.95,6.98,6.94,6.96,510310.0,2.6862,2.6978,2.6824,2.6901,510310.0
2016-04-25 13:00:00,6.97,6.97,6.92,6.94,307997.0,2.694,2.694,2.6746,2.6824,307997.0
2016-04-25 13:10:00,6.93,6.96,6.92,6.95,450981.0,2.6785,2.6901,2.6746,2.6862,450981.0
2016-04-25 13:20:00,6.95,6.95,6.93,6.93,129318.0,2.6862,2.6862,2.6785,2.6785,129318.0
2016-04-25 13:30:00,6.94,6.96,6.93,6.96,454342.0,2.6824,2.6901,2.6785,2.6901,454342.0
2016-04-25 13:40:00,6.95,6.96,6.92,6.93,251219.0,2.6862,2.6901,2.6746,2.6785,251219.0
2016-04-25 13:50:00,6.93,6.93,6.9,6.91,278831.0,2.6785,2.6785,2.6669,2.6708,278831.0
2016-04-25 14:00:00,6.91,6.93,6.9,6.92,219075.0,2.6708,2.6785,2.6669,2.6746,219075.0
2016-04-25 14:10:00,6.92,6.96,6.9,6.96,568311.0,2.6746,2.6901,2.6669,2.6901,568311.0
2016-04-25 14:20:00,6.95,6.96,6.92,6.95,199805.0,2.6862,2.6901,2.6746,2.6862,199805.0
2016-04-25 14:30:00,6.94,6.97,6.93,6.95,450438.0,2.6824,2.694,2.6785,2.6862,450438.0
2016-04-25 14:40:00,6.95,6.95,6.91,6.91,547301.0,2.6862,2.6862,2.6708,2.6708,547301.0
2016-04-25 14:50:00,6.91,6.92,6.88,6.89,892925.0,2.6708,2.6746,2.6592,2.663,892925.0
2016-04-25 15:00:00,6.89,6.89,6.86,6.87,672150.0,2.663,2.663,2.6514,2.6553,672150.0
2016-04-25 15:10:00,6.86,6.88,6.85,6.87,377481.0,2.6514,2.6592,2.6476,2.6553,377481.0
2016-04-25 15:20:00,6.87,6.88,6.85,6.88,533883.0,2.6553,2.6592,2.6476,2.6592,533883.0
2016-04-25 15:30:00,6.87,6.93,6.87,6.93,561733.0,2.6553,2.6785,2.6553,2.6785,561733.0
2016-04-25 15:40:00,6.93,6.95,6.92,6.94,1064045.0,2.6785,2.6862,2.6746,2.6824,1064045.0
2016-04-25 15:50:00,6.94,6.94,6.92,6.93,1491711.0,2.6824,2.6824,2.6746,2.6785,1491711.0
2016-04-26 09:30:00,7.11,7.13,7.01,7.01,1391601.0,2.7481,2.7558,2.7094,2.7094,1391601.0
2016-04-26 09:40:00,7.02,7.05,6.96,7.05,1617048.0,2.7133,2.7249,2.6901,2.7249,1617048.0
2016-04-26 09:50:00,7.05,7.09,6.99,7.04,1175887.0,2.7249,2.7403,2.7017,2.721,1175887.0
2016-04-26 10:00:00,7.04,7.1,7.04,7.08,885536.0,2.721,2.7442,2.721,2.7365,885536.0
2016-04-26 10:10:00,7.09,7.12,7.06,7.07,1140211.0,2.7403,2.7519,2.7287,2.7326,1140211.0
2016-04-26 10:20:00,7.08,7.11,7.01,7.02,947993.0,2.7365,2.7481,2.7094,2.7133,947993.0
2016-04-26 10:30:00,7.02,7.1,7.01,7.07,823898.0,2.7133,2.7442,2.7094,2.7326,823898.0
2016-04-26 10:40:00,7.06,7.13,7.06,7.13,749501.0,2.7287,2.7558,2.7287,2.7558,749501.0
2016-04-26 10:50:00,7.13,7.14,7.09,7.12,620415.0,2.7558,2.7597,2.7403,2.7519,620415.0
2016-04-26 11:00:00,7.12,7.21,7.12,7.2,978385.0,2.7519,2.7867,2.7519,2.7828,978385.0
2016-04-26 11:10:00,7.21,7.24,7.17,7.21,983348.0,2.7867,2.7983,2.7713,2.7867,983348.0
2016-04-26 11:20:00,7.21,7.28,7.21,7.25,797763.0,2.7867,2.8138,2.7867,2.8022,797763.0
2016-04-26 11:30:00,7.26,7.28,7.24,7.26,246613.0,2.806,2.8138,2.7983,2.806,246613.0
2016-04-26 11:40:00,7.25,7.28,7.23,7.28,610259.0,2.8022,2.8138,2.7944,2.8138,610259.0
2016-04-26 11:50:00,7.28,7.29,7.24,7.25,389774.0,2.8138,2.8176,2.7983,2.8022,389774.0
2016-04-26 12:00:00,7.25,7.25,7.21,7.22,637316.0,2.8022,2.8022,2.7867,2.7906,637316.0
2016-04-26 12:10:00,7.21,7.22,7.18,7.2,627332.0,2.7867,2.7906,2.7751,2.7828,627332.0
2016-04-26 12:20:00,7.21,7.23,7.19,7.22,253141.0,2.7867,2.7944,2.779,2.7906,253141.0
2016-04-26 12:30:00,7.21,7.25,7.21,7.22,413191.0,2.7867,2.8022,2.7867,2.7906,413191.0
2016-04-26 12:40:00,7.22,7.25,7.21,7.23,316522.0,2.7906,2.8022,2.7867,2.7944,316522.0
2016-04-26 12:50:00,7.24,7.26,7.22,7.25,452673.0,2.7983,2.806,2.7906,2.8022,452673.0
2016-04-26 13:00:00,7.25,7.28,7.24,7.25,469139.0,2.8022,2.8138,2.7983,2.8022,469139.0
2016-04-26 13:10:00,7.25,7.28,7.25,7.27,175166.0,2.8022,2.8138,2.8022,2.8099,175166.0
2016-04-26 13:20:00,7.27,7.27,7.24,7.25,271281.0,2.8099,2.8099,2.7983,2.8022,271281.0
2016-04-26 13:30:00,7.25,7.27,7.25,7.25,158391.0,2.8022,2.8099,2.8022,2.8022,158391.0
2016-04-26 13:40:00,7.26,7.26,7.22,7.25,241786.0,2.806,2.806,2.7906,2.8022,241786.0
2016-04-26 13:50:00,7.25,7.27,7.24,7.26,248026.0,2.8022,2.8099,2.7983,2.806,248026.0
2016-04-26 14:00:00,7.27,7.28,7.25,7.27,275066.0,2.8099,2.8138,2.8022,2.8099,275066.0
2016-04-26 14:10:00,7.27,7.28,7.25,7.28,304147.0,2.8099,2.8138,2.8022,2.8138,304147.0
2016-04-26 14:20:00,7.28,7.28,7.24,7.24,291445.0,2.8138,2.8138,2.7983,2.7983,291445.0
2016-04-26 14:30:00,7.24,7.27,7.23,7.23,332300.0,2.7983,2.8099,2.7944,2.7944,332300.0
2016-04-26 14:40:00,7.23,7.25,7.22,7.25,197631.0,2.7944,2.8022,2.7906,2.8022,197631.0
2016-04-26 14:50:00,7.25,7.25,7.21,7.23,451186.0,2.8022,2.8022,2.7867,2.7944,451186.0
2016-04-26 15:00:00,7.23,7.25,7.21,7.23,440552.0,2.7944,2.8022,2.7867,2.7944,440552.0
2016-04-26 15:10:00,7.23,7.23,7.2,7.21,404975.0,2.7944,2.7944,2.7828,2.7867,404975.0
2016-04-26 15:20:00,7.22,7.22,7.21,7.21,96475.0,2.7906,2.7906,2.7867,2.7867,96475.0
2016-04-26 15:30:00,7.21,7.24,7.21,7.22,417525.0,2.7867,2.7983,2.7867,2.7906,417525.0
2016-04-26 15:40:00,7.22,7.22,7.2,7.2,814066.0,2.7906,2.7906,2.7828,2.7828,814066.0
2016-04-26 15:50:00,7.2,7.23,7.19,7.23,1295767.0,2.7828,2.7944,2.779,2.7944,1295767.0
2016-04-27 09:30:00,7.33,7.45,7.3,7.43,1793881.0,2.8331,2.8795,2.8215,2.8717,1793881.0
2016-04-27 09:40:00,7.43,7.46,7.35,7.37,1259443.0,2.8717,2.8833,2.8408,2.8486,1259443.0
2016-04-27 09:50:00,7.38,7.51,7.37,7.49,1717891.0,2.8524,2.9027,2.8486,2.8949,1717891.0
2016-04-27 10:00:00,7.48,7.52,7.46,7.48,1236389.0,2.8911,2.9065,2.8833,2.8911,1236389.0
2016-04-27 10:10:00,7.47,7.5,7.42,7.45,1321296.0,2.8872,2.8988,2.8679,2.8795,1321296.0
2016-04-27 10:20:00,7.44,7.46,7.42,7.43,871758.0,2.8756,2.8833,2.8679,2.8717,871758.0
2016-04-27 10:30:00,7.43,7.43,7.32,7.33,2218554.0,2.8717,2.8717,2.8292,2.8331,2218554.0
2016-04-27 10:40:00,7.33,7.36,7.29,7.33,730427.0,2.8331,2.8447,2.8176,2.8331,730427.0
2016-04-27 10:50:00,7.33,7.34,7.27,7.28,779498.0,2.8331,2.837,2.8099,2.8138,779498.0
2016-04-27 11:00:00,7.29,7.33,7.25,7.32,1163859.0,2.8176,2.8331,2.8022,2.8292,1163859.0
2016-04-27 11:10:00,7.32,7.38,7.31,7.37,968973.0,2.8292,2.8524,2.8254,2.8486,968973.0
2016-04-27 11:20:00,7.37,7.39,7.34,7.39,683336.0,2.8486,2.8563,2.837,2.8563,683336.0
2016-04-27 11:30:00,7.39,7.4,7.34,7.38,866755.0,2.8563,2.8601,2.837,2.8524,866755.0
2016-04-27 11:40:00,7.38,7.41,7.36,7.41,1073766.0,2.8524,2.864,2.8447,2.864,1073766.0
2016-04-27 11:50:00,7.4,7.43,7.38,7.43,748498.0,2.8601,2.8717,2.8524,2.8717,748498.0
2016-04-27 12:00:00,7.43,7.43,7.39,7.4,777911.0,2.8717,2.8717,2.8563,2.8601,777911.0
2016-04-27 12:10:00,7.4,7.42,7.39,7.41,540420.0,2.8601,2.8679,2.8563,2.864,540420.0
2016-04-27 12:20:00,7.41,7.42,7.38,7.42,753120.0,2.864,2.8679,2.8524,2.8679,753120.0
2016-04-27 12:30:00,7.42,7.42,7.38,7.39,407091.0,2.8679,2.8679,2.8524,2.8563,407091.0
2016-04-27 12:40:00,7.39,7.4,7.37,7.39,517717.0,2.8563,2.8601,2.8486,2.8563,517717.0
2016-04-27 12:50:00,7.39,7.42,7.38,7.39,356366.0,2.8563,2.8679,2.8524,2.8563,356366.0
2016-04-27 13:00:00,7.4,7.41,7.38,7.4,282179.0,2.8601,2.864,2.8524,2.8601,282179.0
2016-04-27 13:10:00,7.4,7.42,7.39,7.41,297435.0,2.8601,2.8679,2.8563,2.864,297435.0
2016-04-27 13:20:00,7.41,7.43,7.39,7.43,609299.0,2.864,2.8717,2.8563,2.8717,609299.0
2016-04-27 13:30:00,7.43,7.45,7.42,7.43,355581.0,2.8717,2.8795,2.8679,2.8717,355581.0
2016-04-27 13:40:00,7.43,7.46,7.41,7.46,471434.0,2.8717,2.8833,2.864,2.8833,471434.0
2016-04-27 13:50:00,7.46,7.5,7.46,7.49,749333.0,2.8833,2.8988,2.8833,2.8949,749333.0
2016-04-27 14:00:00,7.49,7.53,7.41,7.5,2493589.0,2.8949,2.9104,2.864,2.8988,2493589.0
2016-04-27 14:10:00,7.5,7.57,7.49,7.55,1359964.0,2.8988,2.9259,2.8949,2.9181,1359964.0
2016-04-27 14:20:00,7.56,7.6,7.54,7.56,1251883.0,2.922,2.9374,2.9143,2.922,1251883.0
2016-04-27 14:30:00,7.55,7.56,7.53,7.55,750258.0,2.9181,2.922,2.9104,2.9181,750258.0
2016-04-27 14:40:00,7.55,7.56,7.51,7.53,514089.0,2.9181,2.922,2.9027,2.9104,514089.0
2016-04-27 14:50:00,7.54,7.55,7.51,7.53,474315.0,2.9143,2.9181,2.9027,2.9104,474315.0
2016-04-27 15:00:00,7.52,7.55,7.5,7.54,437149.0,2.9065,2.9181,2.8988,2.9143,437149.0
2016-04-27 15:10:00,7.54,7.57,7.52,7.56,559029.0,2.9143,2.9259,2.9065,2.922,559029.0
2016-04-27 15:20:00,7.56,7.57,7.54,7.56,383898.0,2.922,2.9259,2.9143,2.922,383898.0
2016-04-27 15:30:00,7.56,7.59,7.55,7.59,825572.0,2.922,2.9336,2.9181,2.9336,825572.0
2016-04-27 15:40:00,7.59,7.6,7.58,7.6,1372301.0,2.9336,2.9374,2.9297,2.9374,1372301.0
2016-04-27 15:50:00,7.6,7.61,7.59,7.59,2579955.0,2.9374,2.9413,2.9336,2.9336,2579955.0
2016-04-28 09:30:00,7.62,7.67,7.55,7.57,2238169.0,2.9452,2.9645,2.9181,2.9259,2238169.0
2016-04-28 09:40:00,7.56,7.61,7.54,7.55,1523198.0,2.922,2.9413,2.9143,2.9181,1523198.0
2016-04-28 09:50:00,7.55,7.59,7.52,7.58,932856.0,2.9181,2.9336,2.9065,2.9297,932856.0
2016-04-28 10:00:00,7.58,7.65,7.56,7.62,1008264.0,2.9297,2.9568,2.922,2.9452,1008264.0
2016-04-28 10:10:00,7.62,7.62,7.57,7.61,1162436.0,2.9452,2.9452,2.9259,2.9413,1162436.0
2016-04-28 10:20:00,7.62,7.63,7.58,7.6,1791258.0,2.9452,2.949,2.9297,2.9374,1791258.0
2016-04-28 10:30:00,7.6,7.67,7.59,7.65,1000362.0,2.9374,2.9645,2.9336,2.9568,1000362.0
2016-04-28 10:40:00,7.66,7.74,7.64,7.73,1623671.0,2.9606,2.9916,2.9529,2.9877,1623671.0
2016-04-28 10:50:00,7.73,7.77,7.71,7.74,1369524.0,2.9877,3.0032,2.98,2.9916,1369524.0
2016-04-28 11:00:00,7.74,7.83,7.74,7.79,1759081.0,2.9916,3.0263,2.9916,3.0109,1759081.0
2016-04-28 11:10:00,7.79,7.82,7.77,7.78,1262473.0,3.0109,3.0225,3.0032,3.007,1262473.0
2016-04-28 11:20:00,7.78,7.8,7.75,7.76,1028708.0,3.007,3.0148,2.9954,2.9993,1028708.0
2016-04-28 11:30:00,7.76,7.83,7.74,7.83,1333898.0,2.9993,3.0263,2.9916,3.0263,1333898.0
2016-04-28 11:40:00,7.83,7.86,7.82,7.84,1838108.0,3.0263,3.0379,3.0225,3.0302,1838108.0
2016-04-28 11:50:00,7.83,7.89,7.82,7.88,1125080.0,3.0263,3.0495,3.0225,3.0457,1125080.0
2016-04-28 12:00:00,7.88,7.92,7.87,7.92,746711.0,3.0457,3.0611,3.0418,3.0611,746711.0
2016-04-28 12:10:00,7.92,7.94,7.9,7.92,2337153.0,3.0611,3.0689,3.0534,3.0611,2337153.0
2016-04-28 12:20:00,7.92,7.95,7.91,7.95,2049901.0,3.0611,3.0727,3.0573,3.0727,2049901.0
2016-04-28 12:30:00,7.95,7.97,7.94,7.96,1296086.0,3.0727,3.0805,3.0689,3.0766,1296086.0
2016-04-28 12:40:00,7.96,7.96,7.93,7.94,995306.0,3.0766,3.0766,3.065,3.0689,995306.0
2016-04-28 12:50:00,7.94,7.97,7.93,7.96,679635.0,3.0689,3.0805,3.065,3.0766,679635.0
2016-04-28 13:00:00,7.96,7.98,7.95,7.96,671617.0,3.0766,3.0843,3.0727,3.0766,671617.0
2016-04-28 13:10:00,7.96,7.97,7.9,7.9,740529.0,3.0766,3.0805,3.0534,3.0534,740529.0
2016-04-28 13:20:00,7.91,7.93,7.83,7.86,1185979.0,3.0573,3.065,3.0263,3.0379,1185979.0
2016-04-28 13:30:00,7.86,7.91,7.85,7.9,577018.0,3.0379,3.0573,3.0341,3.0534,577018.0
2016-04-28 13:40:00,7.9,7.92,7.87,7.92,652441.0,3.0534,3.0611,3.0418,3.0611,652441.0
2016-04-28 13:50:00,7.92,7.92,7.86,7.86,304527.0,3.0611,3.0611,3.0379,3.0379,304527.0
2016-04-28 14:00:00,7.86,7.88,7.85,7.88,351047.0,3.0379,3.0457,3.0341,3.0457,351047.0
2016-04-28 14:10:00,7.88,7.9,7.83,7.84,541147.0,3.0457,3.0534,3.0263,3.0302,541147.0
2016-04-28 14:20:00,7.83,7.86,7.82,7.86,525708.0,3.0263,3.0379,3.0225,3.0379,525708.0
2016-04-28 14:30:00,7.86,7.86,7.84,7.85,239306.0,3.0379,3.0379,3.0302,3.0341,239306.0
2016-04-28 14:40:00,7.85,7.88,7.84,7.87,975643.0,3.0341,3.0457,3.0302,3.0418,975643.0
2016-04-28 14:50:00,7.87,7.87,7.82,7.86,1298448.0,3.0418,3.0418,3.0225,3.0379,1298448.0
2016-04-28 15:00:00,7.86,7.87,7.84,7.86,1148426.0,3.0379,3.0418,3.0302,3.0379,1148426.0
2016-04-28 15:10:00,7.85,7.86,7.77,7.77,1455582.0,3.0341,3.0379,3.0032,3.0032,1455582.0
2016-04-28 15:20:00,7.77,7.78,7.67,7.68,1502166.0,3.0032,3.007,2.9645,2.9684,1502166.0
2016-04-28 15:30:00,7.67,7.75,7.66,7.75,1517584.0,2.9645,2.9954,2.9606,2.9954,1517584.0
2016-04-28 15:40:00,7.75,7.75,7.71,7.72,1352132.0,2.9954,2.9954,2.98,2.9838,1352132.0
2016-04-28 15:50:00,7.71,7.73,7.7,7.7,2350929.0,2.98,2.9877,2.9761,2.9761,2350929.0
2016-04-29 09:30:00,7.9,7.99,7.87,7.92,1530373.0,3.0534,3.0882,3.0418,3.0611,1530373.0
2016-04-29 09:40:00,7.91,7.96,7.9,7.93,1276779.0,3.0573,3.0766,3.0534,3.065,1276779.0
2016-04-29 09:50:00,7.93,7.95,7.75,7.76,2321433.0,3.065,3.0727,2.9954,2.9993,2321433.0
2016-04-29 10:00:00,7.76,7.85,7.72,7.83,1731665.0,2.9993,3.0341,2.9838,3.0263,1731665.0
2016-04-29 10:10:00,7.83,7.87,7.8,7.83,1710270.0,3.0263,3.0418,3.0148,3.0263,1710270.0
2016-04-29 10:20:00,7.83,7.9,7.81,7.82,1075844.0,3.0263,3.0534,3.0186,3.0225,1075844.0
2016-04-29 10:30:00,7.82,7.9,7.82,7.89,826433.0,3.0225,3.0534,3.0225,3.0495,826433.0
2016-04-29 10:40:00,7.9,7.9,7.83,7.85,827326.0,3.0534,3.0534,3.0263,3.0341,827326.0
2016-04-29 10:50:00,7.86,7.86,7.79,7.8,1083668.0,3.0379,3.0379,3.0109,3.0148,1083668.0
2016-04-29 11:00:00,7.79,7.84,7.78,7.83,710248.0,3.0109,3.0302,3.007,3.0263,710248.0
2016-04-29 11:10:00,7.83,7.84,7.74,7.74,407242.0,3.0263,3.0302,2.9916,2.9916,407242.0
2016-04-29 11:20:00,7.74,7.76,7.66,7.67,885842.0,2.9916,2.9993,2.9606,2.9645,885842.0
2016-04-29 11:30:00,7.67,7.7,7.6,7.64,1075612.0,2.9645,2.9761,2.9374,2.9529,1075612.0
2016-04-29 11:40:00,7.65,7.66,7.59,7.62,517426.0,2.9568,2.9606,2.9336,2.9452,517426.0
2016-04-29 11:50:00,7.61,7.65,7.59,7.65,646198.0,2.9413,2.9568,2.9336,2.9568,646198.0
2016-04-29 12:00:00,7.65,7.66,7.62,7.64,492449.0,2.9568,2.9606,2.9452,2.9529,492449.0
2016-04-29 12:10:00,7.64,7.64,7.56,7.61,563969.0,2.9529,2.9529,2.922,2.9413,563969.0
2016-04-29 12:20:00,7.61,7.64,7.6,7.62,465858.0,2.9413,2.9529,2.9374,2.9452,465858.0
2016-04-29 12:30:00,7.62,7.71,7.6,7.7,611423.0,2.9452,2.98,2.9374,2.9761,611423.0
2016-04-29 12:40:00,7.7,7.7,7.65,7.68,449422.0,2.9761,2.9761,2.9568,2.9684,449422.0
2016-04-29 12:50:00,7.68,7.72,7.64,7.68,583141.0,2.9684,2.9838,2.9529,2.9684,583141.0
2016-04-29 13:00:00,7.67,7.71,7.66,7.7,341487.0,2.9645,2.98,2.9606,2.9761,341487.0
2016-04-29 13:10:00,7.69,7.72,7.67,7.71,272796.0,2.9722,2.9838,2.9645,2.98,272796.0
2016-04-29 13:20:00,7.7,7.71,7.66,7.68,509118.0,2.9761,2.98,2.9606,2.9684,509118.0
2016-04-29 13:30:00,7.68,7.68,7.64,7.66,368862.0,2.9684,2.9684,2.9529,2.9606,368862.0
2016-04-29 13:40:00,7.65,7.66,7.56,7.59,796294.0,2.9568,2.9606,2.922,2.9336,796294.0
2016-04-29 13:50:00,7.58,7.61,7.58,7.61,403346.0,2.9297,2.9413,2.9297,2.9413,403346.0
2016-04-29 14:00:00,7.61,7.63,7.59,7.61,428072.0,2.9413,2.949,2.9336,2.9413,428072.0
2016-04-29 14:10:00,7.6,7.63,7.58,7.63,551890.0,2.9374,2.949,2.9297,2.949,551890.0
2016-04-29 14:20:00,7.63,7.7,7.61,7.67,530138.0,2.949,2.9761,2.9413,2.9645,530138.0
2016-04-29 14:30:00,7.67,7.68,7.64,7.66,490678.0,2.9645,2.9684,2.9529,2.9606,490678.0
2016-04-29 14:40:00,7.66,7.69,7.66,7.68,378419.0,2.9606,2.9722,2.9606,2.9684,378419.0
2016-04-29 14:50:00,7.68,7.69,7.63,7.67,526351.0,2.9684,2.9722,2.949,2.9645,526351.0
2016-04-29 15:00:00,7.67,7.7,7.64,7.67,573363.0,2.9645,2.9761,2.9529,2.9645,573363.0
2016-04-29 15:10:00,7.66,7.73,7.66,7.7,608658.0,2.9606,2.9877,2.9606,2.9761,608658.0
2016-04-29 15:20:00,7.7,7.7,7.66,7.68,379869.0,2.9761,2.9761,2.9606,2.9684,379869.0
2016-04-29 15:30:00,7.68,7.73,7.67,7.71,662228.0,2.9684,2.9877,2.9645,2.98,662228.0
2016-04-29 15:40:00,7.72,7.75,7.71,7.72,1036002.0,2.9838,2.9954,2.98,2.9838,1036002.0
2016-04-29 15:50:00,7.72,7.76,7.7,7.7,3854889.0,2.9838,2.9993,2.9761,2.9761,3854889.0
2016-05-02 09:30:00,7.55,7.55,7.31,7.47,4295240.0,2.9181,2.9181,2.8254,2.8872,4295240.0
2016-05-02 09:40:00,7.46,7.52,7.41,7.49,2528381.0,2.8833,2.9065,2.864,2.8949,2528381.0
2016-05-02 09:50:00,7.5,7.54,7.45,7.47,1641586.0,2.8988,2.9143,2.8795,2.8872,1641586.0
2016-05-02 10:00:00,7.47,7.49,7.35,7.39,1025227.0,2.8872,2.8949,2.8408,2.8563,1025227.0
2016-05-02 10:10:00,7.4,7.54,7.37,7.49,1500658.0,2.8601,2.9143,2.8486,2.8949,1500658.0
2016-05-02 10:20:00,7.5,7.56,7.49,7.53,715805.0,2.8988,2.922,2.8949,2.9104,715805.0
2016-05-02 10:30:00,7.54,7.57,7.48,7.54,715151.0,2.9143,2.9259,2.8911,2.9143,715151.0
2016-05-02 10:40:00,7.54,7.56,7.51,7.54,467995.0,2.9143,2.922,2.9027,2.9143,467995.0
2016-05-02 10:50:00,7.54,7.6,7.52,7.59,667885.0,2.9143,2.9374,2.9065,2.9336,667885.0
2016-05-02 11:00:00,7.6,7.67,7.58,7.67,847503.0,2.9374,2.9645,2.9297,2.9645,847503.0
2016-05-02 11:10:00,7.68,7.7,7.65,7.67,622642.0,2.9684,2.9761,2.9568,2.9645,622642.0
2016-05-02 11:20:00,7.66,7.67,7.59,7.6,660148.0,2.9606,2.9645,2.9336,2.9374,660148.0
2016-05-02 11:30:00,7.6,7.64,7.57,7.62,533986.0,2.9374,2.9529,2.9259,2.9452,533986.0
2016-05-02 11:40:00,7.63,7.63,7.5,7.51,915179.0,2.949,2.949,2.8988,2.9027,915179.0
2016-05-02 11:50:00,7.51,7.55,7.48,7.5,422071.0,2.9027,2.9181,2.8911,2.8988,422071.0
2016-05-02 12:00:00,7.5,7.53,7.48,7.5,576596.0,2.8988,2.9104,2.8911,2.8988,576596.0
2016-05-02 12:10:00,7.5,7.5,7.45,7.48,366907.0,2.8988,2.8988,2.8795,2.8911,366907.0
2016-05-02 12:20:00,7.48,7.5,7.42,7.44,497479.0,2.8911,2.8988,2.8679,2.8756,497479.0
2016-05-02 12:30:00,7.44,7.5,7.44,7.48,392036.0,2.8756,2.8988,2.8756,2.8911,392036.0
2016-05-02 12:40:00,7.48,7.52,7.46,7.52,418600.0,2.8911,2.9065,2.8833,2.9065,418600.0
2016-05-02 12:50:00,7.52,7.54,7.5,7.52,273716.0,2.9065,2.9143,2.8988,2.9065,273716.0
2016-05-02 13:00:00,7.53,7.57,7.52,7.54,309711.0,2.9104,2.9259,2.9065,2.9143,309711.0
2016-05-02 13:10:00,7.54,7.59,7.53,7.57,396193.0,2.9143,2.9336,2.9104,2.9259,396193.0
2016-05-02 13:20:00,7.56,7.63,7.56,7.63,425078.0,2.922,2.949,2.922,2.949,425078.0
2016-05-02 13:30:00,7.62,7.62,7.57,7.59,333833.0,2.9452,2.9452,2.9259,2.9336,333833.0
2016-05-02 13:40:00,7.59,7.63,7.59,7.63,551769.0,2.9336,2.949,2.9336,2.949,551769.0
2016-05-02 13:50:00,7.63,7.63,7.56,7.59,386736.0,2.949,2.949,2.922,2.9336,386736.0
2016-05-02 14:00:00,7.58,7.62,7.58,7.61,385755.0,2.9297,2.9452,2.9297,2.9413,385755.0
2016-05-02 14:10:00,7.61,7.68,7.6,7.66,738946.0,2.9413,2.9684,2.9374,2.9606,738946.0
2016-05-02 14:20:00,7.67,7.7,7.61,7.63,642873.0,2.9645,2.9761,2.9413,2.949,642873.0
2016-05-02 14:30:00,7.63,7.65,7.6,7.61,341439.0,2.949,2.9568,2.9374,2.9413,341439.0
2016-05-02 14:40:00,7.61,7.62,7.59,7.61,361816.0,2.9413,2.9452,2.9336,2.9413,361816.0
2016-05-02 14:50:00,7.61,7.63,7.58,7.63,331293.0,2.9413,2.949,2.9297,2.949,331293.0
2016-05-02 15:00:00,7.62,7.63,7.56,7.58,792213.0,2.9452,2.949,2.922,2.9297,792213.0
2016-05-02 15:10:00,7.58,7.58,7.54,7.56,440457.0,2.9297,2.9297,2.9143,2.922,440457.0
2016-05-02 15:20:00,7.56,7.57,7.54,7.54,294254.0,2.922,2.9259,2.9143,2.9143,294254.0
2016-05-02 15:30:00,7.54,7.57,7.53,7.57,454999.0,2.9143,2.9259,2.9104,2.9259,454999.0
2016-05-02 15:40:00,7.57,7.58,7.56,7.58,431077.0,2.9259,2.9297,2.922,2.9297,431077.0
2016-05-02 15:50:00,7.58,7.58,7.56,7.58,1151389.0,2.9297,2.9297,2.922,2.9297,1151389.0
2016-05-03 09:30:00,7.34,7.37,7.22,7.25,2472765.0,2.837,2.8486,2.7906,2.8022,2472765.0
2016-05-03 09:40:00,7.26,7.33,7.24,7.24,1228895.0,2.806,2.8331,2.7983,2.7983,1228895.0
2016-05-03 09:50:00,7.24,7.26,7.18,7.23,1442777.0,2.7983,2.806,2.7751,2.7944,1442777.0
2016-05-03 10:00:00,7.22,7.23,7.17,7.17,1143317.0,2.7906,2.7944,2.7713,2.7713,1143317.0
2016-05-03 10:10:00,7.17,7.24,7.14,7.23,1627539.0,2.7713,2.7983,2.7597,2.7944,1627539.0
2016-05-03 10:20:00,7.23,7.24,7.18,7.21,911796.0,2.7944,2.7983,2.7751,2.7867,911796.0
2016-05-03 10:30:00,7.21,7.21,7.09,7.11,1148719.0,2.7867,2.7867,2.7403,2.7481,1148719.0
2016-05-03 10:40:00,7.11,7.18,7.1,7.14,812055.0,2.7481,2.7751,2.7442,2.7597,812055.0
2016-05-03 10:50:00,7.14,7.2,7.11,7.11,967641.0,2.7597,2.7828,2.7481,2.7481,967641.0
2016-05-03 11:00:00,7.12,7.16,7.11,7.15,437844.0,2.7519,2.7674,2.7481,2.7635,437844.0
2016-05-03 11:10:00,7.14,7.17,7.12,7.16,437836.0,2.7597,2.7713,2.7519,2.7674,437836.0
2016-05-03 11:20:00,7.16,7.22,7.13,7.21,520371.0,2.7674,2.7906,2.7558,2.7867,520371.0
2016-05-03 11:30:00,7.2,7.25,7.19,7.24,562591.0,2.7828,2.8022,2.779,2.7983,562591.0
2016-05-03 11:40:00,7.24,7.32,7.22,7.31,877364.0,2.7983,2.8292,2.7906,2.8254,877364.0
2016-05-03 11:50:00,7.31,7.32,7.24,7.27,860398.0,2.8254,2.8292,2.7983,2.8099,860398.0
2016-05-03 12:00:00,7.27,7.27,7.19,7.22,480940.0,2.8099,2.8099,2.779,2.7906,480940.0
2016-05-03 12:10:00,7.22,7.22,7.18,7.19,365489.0,2.7906,2.7906,2.7751,2.779,365489.0
2016-05-03 12:20:00,7.19,7.19,7.13,7.16,579310.0,2.779,2.779,2.7558,2.7674,579310.0
2016-05-03 12:30:00,7.16,7.19,7.14,7.19,456033.0,2.7674,2.779,2.7597,2.779,456033.0
2016-05-03 12:40:00,7.19,7.25,7.19,7.21,513736.0,2.779,2.8022,2.779,2.7867,513736.0
2016-05-03 12:50:00,7.22,7.23,7.19,7.23,336830.0,2.7906,2.7944,2.779,2.7944,336830.0
2016-05-03 13:00:00,7.23,7.27,7.21,7.26,253484.0,2.7944,2.8099,2.7867,2.806,253484.0
2016-05-03 13:10:00,7.26,7.29,7.25,7.28,238650.0,2.806,2.8176,2.8022,2.8138,238650.0
2016-05-03 13:20:00,7.28,7.28,7.24,7.25,576920.0,2.8138,2.8138,2.7983,2.8022,576920.0
2016-05-03 13:30:00,7.25,7.26,7.24,7.25,341471.0,2.8022,2.806,2.7983,2.8022,341471.0
2016-05-03 13:40:00,7.25,7.32,7.25,7.28,590850.0,2.8022,2.8292,2.8022,2.8138,590850.0
2016-05-03 13:50:00,7.28,7.28,7.21,7.21,525939.0,2.8138,2.8138,2.7867,2.7867,525939.0
2016-05-03 14:00:00,7.21,7.22,7.17,7.2,847994.0,2.7867,2.7906,2.7713,2.7828,847994.0
2016-05-03 14:10:00,7.2,7.23,7.18,7.19,536104.0,2.7828,2.7944,2.7751,2.779,536104.0
2016-05-03 14:20:00,7.19,7.22,7.18,7.22,318345.0,2.779,2.7906,2.7751,2.7906,318345.0
2016-05-03 14:30:00,7.22,7.25,7.21,7.24,523690.0,2.7906,2.8022,2.7867,2.7983,523690.0
2016-05-03 14:40:00,7.24,7.25,7.18,7.18,433647.0,2.7983,2.8022,2.7751,2.7751,433647.0
2016-05-03 14:50:00,7.19,7.22,7.18,7.21,503481.0,2.779,2.7906,2.7751,2.7867,503481.0
2016-05-03 15:00:00,7.2,7.22,7.17,7.22,672042.0,2.7828,2.7906,2.7713,2.7906,672042.0
2016-05-03 15:10:00,7.22,7.22,7.18,7.2,469933.0,2.7906,2.7906,2.7751,2.7828,469933.0
2016-05-03 15:20:00,7.2,7.21,7.17,7.17,2340607.0,2.7828,2.7867,2.7713,2.7713,2340607.0
2016-05-03 15:30:00,7.18,7.19,7.15,7.19,839161.0,2.7751,2.779,2.7635,2.779,839161.0
2016-05-03 15:40:00,7.19,7.2,7.16,7.2,1073814.0,2.779,2.7828,2.7674,2.7828,1073814.0
2016-05-03 15:50:00,7.19,7.21,7.17,7.17,1734563.0,2.779,2.7867,2.7713,2.7713,1734563.0
2016-05-04 09:30:00,7.3,7.36,7.23,7.32,2436723.0,2.8215,2.8447,2.7944,2.8292,2436723.0
2016-05-04 09:40:00,7.31,7.37,7.27,7.36,2303929.0,2.8254,2.8486,2.8099,2.8447,2303929.0
2016-05-04 09:50:00,7.36,7.41,7.35,7.4,1372908.0,2.8447,2.864,2.8408,2.8601,1372908.0
2016-05-04 10:00:00,7.4,7.45,7.38,7.44,1557434.0,2.8601,2.8795,2.8524,2.8756,1557434.0
2016-05-04 10:10:00,7.45,7.47,7.4,7.46,1459089.0,2.8795,2.8872,2.8601,2.8833,1459089.0
2016-05-04 10:20:00,7.45,7.46,7.41,7.45,821723.0,2.8795,2.8833,2.864,2.8795,821723.0
2016-05-04 10:30:00,7.45,7.45,7.3,7.35,1562223.0,2.8795,2.8795,2.8215,2.8408,1562223.0
2016-05-04 10:40:00,7.35,7.35,7.24,7.24,743142.0,2.8408,2.8408,2.7983,2.7983,743142.0
2016-05-04 10:50:00,7.24,7.33,7.24,7.32,987886.0,2.7983,2.8331,2.7983,2.8292,987886.0
2016-05-04 11:00:00,7.32,7.34,7.3,7.31,555708.0,2.8292,2.837,2.8215,2.8254,555708.0
2016-05-04 11:10:00,7.32,7.35,7.22,7.23,906947.0,2.8292,2.8408,2.7906,2.7944,906947.0
2016-05-04 11:20:00,7.23,7.26,7.19,7.24,454775.0,2.7944,2.806,2.779,2.7983,454775.0
2016-05-04 11:30:00,7.24,7.31,7.23,7.3,756077.0,2.7983,2.8254,2.7944,2.8215,756077.0
2016-05-04 11:40:00,7.3,7.33,7.28,7.32,556623.0,2.8215,2.8331,2.8138,2.8292,556623.0
2016-05-04 11:50:00,7.32,7.35,7.31,7.31,605497.0,2.8292,2.8408,2.8254,2.8254,605497.0
2016-05-04 12:00:00,7.32,7.42,7.32,7.37,1039742.0,2.8292,2.8679,2.8292,2.8486,1039742.0
2016-05-04 12:10:00,7.37,7.43,7.36,7.38,742471.0,2.8486,2.8717,2.8447,2.8524,742471.0
2016-05-04 12:20:00,7.38,7.42,7.37,7.38,450176.0,2.8524,2.8679,2.8486,2.8524,450176.0
2016-05-04 12:30:00,7.38,7.42,7.36,7.39,486069.0,2.8524,2.8679,2.8447,2.8563,486069.0
2016-05-04 12:40:00,7.39,7.41,7.36,7.39,346708.0,2.8563,2.864,2.8447,2.8563,346708.0
2016-05-04 12:50:00,7.39,7.4,7.34,7.35,406412.0,2.8563,2.8601,2.837,2.8408,406412.0
2016-05-04 13:00:00,7.35,7.37,7.32,7.34,446700.0,2.8408,2.8486,2.8292,2.837,446700.0
2016-05-04 13:10:00,7.34,7.34,7.28,7.31,964698.0,2.837,2.837,2.8138,2.8254,964698.0
2016-05-04 13:20:00,7.31,7.34,7.3,7.34,319883.0,2.8254,2.837,2.8215,2.837,319883.0
2016-05-04 13:30:00,7.34,7.36,7.32,7.33,500481.0,2.837,2.8447,2.8292,2.8331,500481.0
2016-05-04 13:40:00,7.33,7.34,7.33,7.33,275153.0,2.8331,2.837,2.8331,2.8331,275153.0
2016-05-04 13:50:00,7.33,7.34,7.28,7.29,195471.0,2.8331,2.837,2.8138,2.8176,195471.0
2016-05-04 14:00:00,7.29,7.31,7.27,7.29,412749.0,2.8176,2.8254,2.8099,2.8176,412749.0
2016-05-04 14:10:00,7.29,7.3,7.27,7.28,288859.0,2.8176,2.8215,2.8099,2.8138,288859.0
2016-05-04 14:20:00,7.28,7.33,7.27,7.33,441518.0,2.8138,2.8331,2.8099,2.8331,441518.0
2016-05-04 14:30:00,7.32,7.33,7.3,7.31,272105.0,2.8292,2.8331,2.8215,2.8254,272105.0
2016-05-04 14:40:00,7.32,7.32,7.3,7.32,99433.0,2.8292,2.8292,2.8215,2.8292,99433.0
2016-05-04 14:50:00,7.31,7.33,7.31,7.32,173598.0,2.8254,2.8331,2.8254,2.8292,173598.0
2016-05-04 15:00:00,7.31,7.34,7.31,7.34,433230.0,2.8254,2.837,2.8254,2.837,433230.0
2016-05-04 15:10:00,7.34,7.35,7.32,7.34,621896.0,2.837,2.8408,2.8292,2.837,621896.0
2016-05-04 15:20:00,7.34,7.35,7.3,7.3,406646.0,2.837,2.8408,2.8215,2.8215,406646.0
2016-05-04 15:30:00,7.31,7.32,7.3,7.32,282269.0,2.8254,2.8292,2.8215,2.8292,282269.0
2016-05-04 15:40:00,7.32,7.35,7.31,7.33,451520.0,2.8292,2.8408,2.8254,2.8331,451520.0
2016-05-04 15:50:00,7.33,7.34,7.31,7.32,935662.0,2.8331,2.837,2.8254,2.8292,935662.0
2016-05-05 09:30:00,7.58,7.6,7.45,7.52,2716035.0,2.9297,2.9374,2.8795,2.9065,2716035.0
2016-05-05 09:40:00,7.52,7.56,7.44,7.5,1440203.0,2.9065,2.922,2.8756,2.8988,1440203.0
2016-05-05 09:50:00,7.5,7.58,7.49,7.56,1431660.0,2.8988,2.9297,2.8949,2.922,1431660.0
2016-05-05 10:00:00,7.55,7.6,7.51,7.59,1438872.0,2.9181,2.9374,2.9027,2.9336,1438872.0
2016-05-05 10:10:00,7.59,7.64,7.55,7.57,1183950.0,2.9336,2.9529,2.9181,2.9259,1183950.0
2016-05-05 10:20:00,7.57,7.58,7.47,7.51,1187818.0,2.9259,2.9297,2.8872,2.9027,1187818.0
2016-05-05 10:30:00,7.5,7.54,7.47,7.48,928070.0,2.8988,2.9143,2.8872,2.8911,928070.0
2016-05-05 10:40:00,7.48,7.49,7.43,7.45,938980.0,2.8911,2.8949,2.8717,2.8795,938980.0
2016-05-05 10:50:00,7.44,7.48,7.43,7.44,749641.0,2.8756,2.8911,2.8717,2.8756,749641.0
2016-05-05 11:00:00,7.44,7.45,7.42,7.44,438108.0,2.8756,2.8795,2.8679,2.8756,438108.0
2016-05-05 11:10:00,7.44,7.44,7.38,7.4,642972.0,2.8756,2.8756,2.8524,2.8601,642972.0
2016-05-05 11:20:00,7.4,7.4,7.35,7.39,598835.0,2.8601,2.8601,2.8408,2.8563,598835.0
2016-05-05 11:30:00,7.39,7.43,7.35,7.36,851608.0,2.8563,2.8717,2.8408,2.8447,851608.0
2016-05-05 11:40:00,7.36,7.37,7.31,7.32,641431.0,2.8447,2.8486,2.8254,2.8292,641431.0
2016-05-05 11:50:00,7.32,7.34,7.28,7.3,574964.0,2.8292,2.837,2.8138,2.8215,574964.0
2016-05-05 12:00:00,7.29,7.32,7.25,7.26,418443.0,2.8176,2.8292,2.8022,2.806,418443.0
2016-05-05 12:10:00,7.26,7.27,7.22,7.23,998182.0,2.806,2.8099,2.7906,2.7944,998182.0
2016-05-05 12:20:00,7.23,7.23,7.1,7.14,1656684.0,2.7944,2.7944,2.7442,2.7597,1656684.0
2016-05-05 12:30:00,7.14,7.16,7.1,7.11,960155.0,2.7597,2.7674,2.7442,2.7481,960155.0
2016-05-05 12:40:00,7.11,7.12,7.08,7.11,1168040.0,2.7481,2.7519,2.7365,2.7481,1168040.0
2016-05-05 12:50:00,7.11,7.18,7.1,7.14,613715.0,2.7481,2.7751,2.7442,2.7597,613715.0
2016-05-05 13:00:00,7.14,7.15,7.11,7.12,480731.0,2.7597,2.7635,2.7481,2.7519,480731.0
2016-05-05 13:10:00,7.12,7.12,7.08,7.09,650702.0,2.7519,2.7519,2.7365,2.7403,650702.0
2016-05-05 13:20:00,7.09,7.09,6.97,6.97,1456568.0,2.7403,2.7403,2.694,2.694,1456568.0
2016-05-05 13:30:00,6.98,6.99,6.92,6.99,2090276.0,2.6978,2.7017,2.6746,2.7017,2090276.0
2016-05-05 13:40:00,6.99,7.02,6.95,6.99,1683730.0,2.7017,2.7133,2.6862,2.7017,1683730.0
2016-05-05 13:50:00,7.0,7.01,6.97,7.01,369491.0,2.7055,2.7094,2.694,2.7094,369491.0
2016-05-05 14:00:00,7.0,7.04,6.97,7.02,405045.0,2.7055,2.721,2.694,2.7133,405045.0
2016-05-05 14:10:00,7.03,7.07,7.02,7.04,614667.0,2.7171,2.7326,2.7133,2.721,614667.0
2016-05-05 14:20:00,7.05,7.16,7.04,7.15,1000445.0,2.7249,2.7674,2.721,2.7635,1000445.0
2016-05-05 14:30:00,7.15,7.18,7.14,7.18,363345.0,2.7635,2.7751,2.7597,2.7751,363345.0
2016-05-05 14:40:00,7.17,7.21,7.16,7.18,372785.0,2.7713,2.7867,2.7674,2.7751,372785.0
2016-05-05 14:50:00,7.18,7.19,7.13,7.13,338145.0,2.7751,2.779,2.7558,2.7558,338145.0
2016-05-05 15:00:00,7.13,7.14,7.1,7.13,504352.0,2.7558,2.7597,2.7442,2.7558,504352.0
2016-05-05 15:10:00,7.13,7.15,7.1,7.13,307940.0,2.7558,2.7635,2.7442,2.7558,307940.0
2016-05-05 15:20:00,7.12,7.14,7.1,7.12,418400.0,2.7519,2.7597,2.7442,2.7519,418400.0
2016-05-05 15:30:00,7.12,7.13,7.09,7.1,274524.0,2.7519,2.7558,2.7403,2.7442,274524.0
2016-05-05 15:40:00,7.1,7.11,7.08,7.08,779046.0,2.7442,2.7481,2.7365,2.7365,779046.0
2016-05-05 15:50:00,7.08,7.09,7.07,7.07,1885226.0,2.7365,2.7403,2.7326,2.7326,1885226.0
2016-05-06 09:30:00,6.96,7.15,6.88,7.08,1831235.0,2.6901,2.7635,2.6592,2.7365,1831235.0
2016-05-06 09:40:00,7.08,7.19,7.08,7.16,1469126.0,2.7365,2.779,2.7365,2.7674,1469126.0
2016-05-06 09:50:00,7.16,7.24,7.15,7.18,1250759.0,2.7674,2.7983,2.7635,2.7751,1250759.0
2016-05-06 10:00:00,7.19,7.3,7.18,7.28,1112210.0,2.779,2.8215,2.7751,2.8138,1112210.0
2016-05-06 10:10:00,7.28,7.34,7.23,7.33,1151050.0,2.8138,2.837,2.7944,2.8331,1151050.0
2016-05-06 10:20:00,7.33,7.39,7.31,7.38,1646709.0,2.8331,2.8563,2.8254,2.8524,1646709.0
2016-05-06 10:30:00,7.37,7.42,7.32,7.35,1356626.0,2.8486,2.8679,2.8292,2.8408,1356626.0
2016-05-06 10:40:00,7.34,7.36,7.29,7.29,1029402.0,2.837,2.8447,2.8176,2.8176,1029402.0
2016-05-06 10:50:00,7.3,7.33,7.23,7.25,759487.0,2.8215,2.8331,2.7944,2.8022,759487.0
2016-05-06 11:00:00,7.25,7.31,7.24,7.25,1350084.0,2.8022,2.8254,2.7983,2.8022,1350084.0
2016-05-06 11:10:00,7.25,7.34,7.25,7.32,448634.0,2.8022,2.837,2.8022,2.8292,448634.0
2016-05-06 11:20:00,7.32,7.38,7.31,7.36,702413.0,2.8292,2.8524,2.8254,2.8447,702413.0
2016-05-06 11:30:00,7.36,7.37,7.32,7.36,521596.0,2.8447,2.8486,2.8292,2.8447,521596.0
2016-05-06 11:40:00,7.37,7.37,7.3,7.31,559784.0,2.8486,2.8486,2.8215,2.8254,559784.0
2016-05-06 11:50:00,7.31,7.33,7.28,7.28,334557.0,2.8254,2.8331,2.8138,2.8138,334557.0
2016-05-06 12:00:00,7.28,7.32,7.28,7.3,287864.0,2.8138,2.8292,2.8138,2.8215,287864.0
2016-05-06 12:10:00,7.3,7.33,7.3,7.31,184548.0,2.8215,2.8331,2.8215,2.8254,184548.0
2016-05-06 12:20:00,7.32,7.34,7.26,7.27,269874.0,2.8292,2.837,2.806,2.8099,269874.0
2016-05-06 12:30:00,7.27,7.31,7.25,7.3,599345.0,2.8099,2.8254,2.8022,2.8215,599345.0
2016-05-06 12:40:00,7.3,7.33,7.29,7.3,205789.0,2.8215,2.8331,2.8176,2.8215,205789.0
2016-05-06 12:50:00,7.3,7.37,7.3,7.36,289464.0,2.8215,2.8486,2.8215,2.8447,289464.0
2016-05-06 13:00:00,7.36,7.37,7.33,7.36,330090.0,2.8447,2.8486,2.8331,2.8447,330090.0
2016-05-06 13:10:00,7.36,7.38,7.33,7.34,200854.0,2.8447,2.8524,2.8331,2.837,200854.0
2016-05-06 13:20:00,7.34,7.36,7.32,7.33,301484.0,2.837,2.8447,2.8292,2.8331,301484.0
2016-05-06 13:30:00,7.33,7.36,7.32,7.33,387156.0,2.8331,2.8447,2.8292,2.8331,387156.0
2016-05-06 13:40:00,7.33,7.34,7.27,7.3,308070.0,2.8331,2.837,2.8099,2.8215,308070.0
2016-05-06 13:50:00,7.3,7.36,7.29,7.36,301202.0,2.8215,2.8447,2.8176,2.8447,301202.0
2016-05-06 14:00:00,7.35,7.36,7.31,7.33,324892.0,2.8408,2.8447,2.8254,2.8331,324892.0
2016-05-06 14:10:00,7.32,7.35,7.31,7.33,309658.0,2.8292,2.8408,2.8254,2.8331,309658.0
2016-05-06 14:20:00,7.32,7.35,7.32,7.32,272643.0,2.8292,2.8408,2.8292,2.8292,272643.0
2016-05-06 14:30:00,7.33,7.33,7.3,7.32,236194.0,2.8331,2.8331,2.8215,2.8292,236194.0
2016-05-06 14:40:00,7.31,7.32,7.28,7.29,298064.0,2.8254,2.8292,2.8138,2.8176,298064.0
2016-05-06 14:50:00,7.29,7.32,7.29,7.3,333593.0,2.8176,2.8292,2.8176,2.8215,333593.0
2016-05-06 15:00:00,7.3,7.36,7.29,7.35,413556.0,2.8215,2.8447,2.8176,2.8408,413556.0
2016-05-06 15:10:00,7.35,7.37,7.33,7.37,474560.0,2.8408,2.8486,2.8331,2.8486,474560.0
2016-05-06 15:20:00,7.36,7.39,7.36,7.37,783185.0,2.8447,2.8563,2.8447,2.8486,783185.0
2016-05-06 15:30:00,7.36,7.37,7.33,7.33,365952.0,2.8447,2.8486,2.8331,2.8331,365952.0
2016-05-06 15:40:00,7.33,7.34,7.31,7.34,610176.0,2.8331,2.837,2.8254,2.837,610176.0
2016-05-06 15:50:00,7.34,7.35,7.33,7.34,958824.0,2.837,2.8408,2.8331,2.837,958824.0
2016-05-09 09:30:00,7.19,7.19,7.04,7.08,1685323.0,2.779,2.779,2.721,2.7365,1685323.0
2016-05-09 09:40:00,7.08,7.1,6.95,6.95,1884248.0,2.7365,2.7442,2.6862,2.6862,1884248.0
2016-05-09 09:50:00,6.95,6.99,6.91,6.98,1856048.0,2.6862,2.7017,2.6708,2.6978,1856048.0
2016-05-09 10:00:00,6.98,7.03,6.96,6.96,1985397.0,2.6978,2.7171,2.6901,2.6901,1985397.0
2016-05-09 10:10:00,6.97,6.97,6.88,6.9,1742760.0,2.694,2.694,2.6592,2.6669,1742760.0
2016-05-09 10:20:00,6.89,6.9,6.84,6.9,1858410.0,2.663,2.6669,2.6437,2.6669,1858410.0
2016-05-09 10:30:00,6.9,6.91,6.81,6.82,875512.0,2.6669,2.6708,2.6321,2.636,875512.0
2016-05-09 10:40:00,6.83,6.84,6.76,6.79,1383264.0,2.6398,2.6437,2.6128,2.6244,1383264.0
2016-05-09 10:50:00,6.79,6.8,6.54,6.57,2985466.0,2.6244,2.6282,2.5278,2.5393,2985466.0
2016-05-09 11:00:00,6.57,6.63,6.45,6.46,2765914.0,2.5393,2.5625,2.493,2.4968,2765914.0
2016-05-09 11:10:00,6.45,6.47,6.31,6.33,2949243.0,2.493,2.5007,2.4389,2.4466,2949243.0
2016-05-09 11:20:00,6.33,6.58,6.32,6.57,3264743.0,2.4466,2.5432,2.4427,2.5393,3264743.0
2016-05-09 11:30:00,6.57,6.71,6.56,6.68,3057651.0,2.5393,2.5935,2.5355,2.5819,3057651.0
2016-05-09 11:40:00,6.68,6.69,6.57,6.62,1946876.0,2.5819,2.5857,2.5393,2.5587,1946876.0
2016-05-09 11:50:00,6.62,6.65,6.59,6.62,972162.0,2.5587,2.5703,2.5471,2.5587,972162.0
2016-05-09 12:00:00,6.61,6.65,6.58,6.58,636076.0,2.5548,2.5703,2.5432,2.5432,636076.0
2016-05-09 12:10:00,6.58,6.63,6.56,6.6,493064.0,2.5432,2.5625,2.5355,2.5509,493064.0
2016-05-09 12:20:00,6.6,6.63,6.58,6.63,271293.0,2.5509,2.5625,2.5432,2.5625,271293.0
2016-05-09 12:30:00,6.63,6.63,6.58,6.58,475886.0,2.5625,2.5625,2.5432,2.5432,475886.0
2016-05-09 12:40:00,6.58,6.64,6.58,6.64,378842.0,2.5432,2.5664,2.5432,2.5664,378842.0
2016-05-09 12:50:00,6.64,6.7,6.64,6.69,376692.0,2.5664,2.5896,2.5664,2.5857,376692.0
2016-05-09 13:00:00,6.69,6.8,6.68,6.78,1267598.0,2.5857,2.6282,2.5819,2.6205,1267598.0
2016-05-09 13:10:00,6.78,6.79,6.71,6.74,282139.0,2.6205,2.6244,2.5935,2.6051,282139.0
2016-05-09 13:20:00,6.74,6.77,6.72,6.76,425258.0,2.6051,2.6166,2.5973,2.6128,425258.0
2016-05-09 13:30:00,6.75,6.77,6.72,6.73,331974.0,2.6089,2.6166,2.5973,2.6012,331974.0
2016-05-09 13:40:00,6.74,6.76,6.72,6.73,273578.0,2.6051,2.6128,2.5973,2.6012,273578.0
2016-05-09 13:50:00,6.73,6.76,6.69,6.7,508426.0,2.6012,2.6128,2.5857,2.5896,508426.0
2016-05-09 14:00:00,6.71,6.74,6.7,6.73,171695.0,2.5935,2.6051,2.5896,2.6012,171695.0
2016-05-09 14:10:00,6.73,6.74,6.72,6.73,206219.0,2.6012,2.6051,2.5973,2.6012,206219.0
2016-05-09 14:20:00,6.73,6.77,6.72,6.75,484006.0,2.6012,2.6166,2.5973,2.6089,484006.0
2016-05-09 14:30:00,6.75,6.77,6.74,6.76,346577.0,2.6089,2.6166,2.6051,2.6128,346577.0
2016-05-09 14:40:00,6.77,6.81,6.75,6.81,810572.0,2.6166,2.6321,2.6089,2.6321,810572.0
2016-05-09 14:50:00,6.81,6.9,6.8,6.9,887080.0,2.6321,2.6669,2.6282,2.6669,887080.0
2016-05-09 15:00:00,6.9,6.9,6.83,6.83,549224.0,2.6669,2.6669,2.6398,2.6398,549224.0
2016-05-09 15:10:00,6.83,6.86,6.83,6.85,758503.0,2.6398,2.6514,2.6398,2.6476,758503.0
2016-05-09 15:20:00,6.85,6.86,6.78,6.79,1060986.0,2.6476,2.6514,2.6205,2.6244,1060986.0
2016-05-09 15:30:00,6.79,6.8,6.76,6.77,682664.0,2.6244,2.6282,2.6128,2.6166,682664.0
2016-05-09 15:40:00,6.77,6.78,6.76,6.78,430932.0,2.6166,2.6205,2.6128,2.6205,430932.0
2016-05-09 15:50:00,6.78,6.83,6.77,6.82,2338259.0,2.6205,2.6398,2.6166,2.636,2338259.0
2016-05-10 09:30:00,7.04,7.18,7.01,7.16,2184587.0,2.721,2.7751,2.7094,2.7674,2184587.0
2016-05-10 09:40:00,7.17,7.19,7.13,7.17,1085656.0,2.7713,2.779,2.7558,2.7713,1085656.0
2016-05-10 09:50:00,7.18,7.2,7.13,7.13,737558.0,2.7751,2.7828,2.7558,2.7558,737558.0
2016-05-10 10:00:00,7.13,7.14,7.06,7.11,1009856.0,2.7558,2.7597,2.7287,2.7481,1009856.0
2016-05-10 10:10:00,7.11,7.18,7.09,7.14,905232.0,2.7481,2.7751,2.7403,2.7597,905232.0
2016-05-10 10:20:00,7.13,7.14,7.07,7.12,711763.0,2.7558,2.7597,2.7326,2.7519,711763.0
2016-05-10 10:30:00,7.12,7.15,7.11,7.12,530815.0,2.7519,2.7635,2.7481,2.7519,530815.0
2016-05-10 10:40:00,7.13,7.22,7.12,7.22,813610.0,2.7558,2.7906,2.7519,2.7906,813610.0
2016-05-10 10:50:00,7.22,7.22,7.15,7.17,636230.0,2.7906,2.7906,2.7635,2.7713,636230.0
2016-05-10 11:00:00,7.17,7.22,7.16,7.19,698035.0,2.7713,2.7906,2.7674,2.779,698035.0
2016-05-10 11:10:00,7.19,7.2,7.16,7.17,404565.0,2.779,2.7828,2.7674,2.7713,404565.0
2016-05-10 11:20:00,7.17,7.17,7.1,7.11,841244.0,2.7713,2.7713,2.7442,2.7481,841244.0
2016-05-10 11:30:00,7.11,7.17,7.1,7.17,254436.0,2.7481,2.7713,2.7442,2.7713,254436.0
2016-05-10 11:40:00,7.17,7.19,7.15,7.18,299828.0,2.7713,2.779,2.7635,2.7751,299828.0
2016-05-10 11:50:00,7.18,7.19,7.15,7.16,234614.0,2.7751,2.779,2.7635,2.7674,234614.0
2016-05-10 12:00:00,7.16,7.19,7.15,7.18,331585.0,2.7674,2.779,2.7635,2.7751,331585.0
2016-05-10 12:10:00,7.18,7.19,7.17,7.17,168421.0,2.7751,2.779,2.7713,2.7713,168421.0
2016-05-10 12:20:00,7.17,7.18,7.16,7.18,140692.0,2.7713,2.7751,2.7674,2.7751,140692.0
2016-05-10 12:30:00,7.18,7.19,7.17,7.17,193088.0,2.7751,2.779,2.7713,2.7713,193088.0
2016-05-10 12:40:00,7.18,7.18,7.16,7.17,266921.0,2.7751,2.7751,2.7674,2.7713,266921.0
2016-05-10 12:50:00,7.17,7.17,7.15,7.16,216297.0,2.7713,2.7713,2.7635,2.7674,216297.0
2016-05-10 13:00:00,7.16,7.16,7.13,7.16,315445.0,2.7674,2.7674,2.7558,2.7674,315445.0
2016-05-10 13:10:00,7.16,7.17,7.15,7.17,143895.0,2.7674,2.7713,2.7635,2.7713,143895.0
2016-05-10 13:20:00,7.17,7.18,7.16,7.18,260196.0,2.7713,2.7751,2.7674,2.7751,260196.0
2016-05-10 13:30:00,7.18,7.21,7.17,7.2,459493.0,2.7751,2.7867,2.7713,2.7828,459493.0
2016-05-10 13:40:00,7.2,7.22,7.18,7.19,461133.0,2.7828,2.7906,2.7751,2.779,461133.0
2016-05-10 13:50:00,7.2,7.24,7.19,7.24,303183.0,2.7828,2.7983,2.779,2.7983,303183.0
2016-05-10 14:00:00,7.24,7.24,7.21,7.24,368849.0,2.7983,2.7983,2.7867,2.7983,368849.0
2016-05-10 14:10:00,7.24,7.27,7.23,7.27,454452.0,2.7983,2.8099,2.7944,2.8099,454452.0
2016-05-10 14:20:00,7.27,7.32,7.26,7.32,962659.0,2.8099,2.8292,2.806,2.8292,962659.0
2016-05-10 14:30:00,7.31,7.33,7.31,7.33,379997.0,2.8254,2.8331,2.8254,2.8331,379997.0
2016-05-10 14:40:00,7.33,7.33,7.31,7.32,226453.0,2.8331,2.8331,2.8254,2.8292,226453.0
2016-05-10 14:50:00,7.32,7.35,7.3,7.35,455602.0,2.8292,2.8408,2.8215,2.8408,455602.0
2016-05-10 15:00:00,7.35,7.35,7.32,7.33,330839.0,2.8408,2.8408,2.8292,2.8331,330839.0
2016-05-10 15:10:00,7.33,7.34,7.32,7.33,466374.0,2.8331,2.837,2.8292,2.8331,466374.0
2016-05-10 15:20:00,7.33,7.34,7.31,7.33,445323.0,2.8331,2.837,2.8254,2.8331,445323.0
2016-05-10 15:30:00,7.33,7.33,7.29,7.31,778063.0,2.8331,2.8331,2.8176,2.8254,778063.0
2016-05-10 15:40:00,7.31,7.34,7.3,7.33,459609.0,2.8254,2.837,2.8215,2.8331,459609.0
2016-05-10 15:50:00,7.33,7.35,7.32,7.35,1347920.0,2.8331,2.8408,2.8292,2.8408,1347920.0
2016-05-11 09:30:00,7.5,7.51,7.35,7.39,1433267.0,2.8988,2.9027,2.8408,2.8563,1433267.0
2016-05-11 09:40:00,7.39,7.41,7.3,7.37,1585533.0,2.8563,2.864,2.8215,2.8486,1585533.0
2016-05-11 09:50:00,7.37,7.4,7.29,7.3,1264101.0,2.8486,2.8601,2.8176,2.8215,1264101.0
2016-05-11 10:00:00,7.29,7.3,7.19,7.26,1684750.0,2.8176,2.8215,2.779,2.806,1684750.0
2016-05-11 10:10:00,7.26,7.32,7.23,7.27,1094179.0,2.806,2.8292,2.7944,2.8099,1094179.0
2016-05-11 10:20:00,7.27,7.37,7.25,7.37,1041226.0,2.8099,2.8486,2.8022,2.8486,1041226.0
2016-05-11 10:30:00,7.37,7.54,7.36,7.49,3053720.0,2.8486,2.9143,2.8447,2.8949,3053720.0
2016-05-11 10:40:00,7.49,7.53,7.43,7.51,1405474.0,2.8949,2.9104,2.8717,2.9027,1405474.0
2016-05-11 10:50:00,7.51,7.58,7.51,7.53,1489174.0,2.9027,2.9297,2.9027,2.9104,1489174.0
2016-05-11 11:00:00,7.53,7.53,7.46,7.51,1008812.0,2.9104,2.9104,2.8833,2.9027,1008812.0
2016-05-11 11:10:00,7.51,7.59,7.5,7.54,1248270.0,2.9027,2.9336,2.8988,2.9143,1248270.0
2016-05-11 11:20:00,7.54,7.6,7.52,7.59,980467.0,2.9143,2.9374,2.9065,2.9336,980467.0
2016-05-11 11:30:00,7.6,7.67,7.58,7.66,1164123.0,2.9374,2.9645,2.9297,2.9606,1164123.0
2016-05-11 11:40:00,7.66,7.69,7.62,7.63,867510.0,2.9606,2.9722,2.9452,2.949,867510.0
2016-05-11 11:50:00,7.64,7.68,7.61,7.62,700169.0,2.9529,2.9684,2.9413,2.9452,700169.0
2016-05-11 12:00:00,7.62,7.62,7.57,7.58,732845.0,2.9452,2.9452,2.9259,2.9297,732845.0
2016-05-11 12:10:00,7.58,7.6,7.55,7.58,605091.0,2.9297,2.9374,2.9181,2.9297,605091.0
2016-05-11 12:20:00,7.58,7.63,7.57,7.62,252032.0,2.9297,2.949,2.9259,2.9452,252032.0
2016-05-11 12:30:00,7.62,7.65,7.61,7.64,270966.0,2.9452,2.9568,2.9413,2.9529,270966.0
2016-05-11 12:40:00,7.64,7.64,7.6,7.61,261420.0,2.9529,2.9529,2.9374,2.9413,261420.0
2016-05-11 12:50:00,7.61,7.61,7.54,7.56,409551.0,2.9413,2.9413,2.9143,2.922,409551.0
2016-05-11 13:00:00,7.56,7.61,7.56,7.6,349261.0,2.922,2.9413,2.922,2.9374,349261.0
2016-05-11 13:10:00,7.6,7.62,7.55,7.57,692237.0,2.9374,2.9452,2.9181,2.9259,692237.0
2016-05-11 13:20:00,7.57,7.58,7.54,7.54,499618.0,2.9259,2.9297,2.9143,2.9143,499618.0
2016-05-11 13:30:00,7.55,7.56,7.49,7.5,527518.0,2.9181,2.922,2.8949,2.8988,527518.0
2016-05-11 13:40:00,7.5,7.55,7.49,7.54,388253.0,2.8988,2.9181,2.8949,2.9143,388253.0
2016-05-11 13:50:00,7.55,7.58,7.54,7.56,874714.0,2.9181,2.9297,2.9143,2.922,874714.0
2016-05-11 14:00:00,7.57,7.57,7.51,7.53,319249.0,2.9259,2.9259,2.9027,2.9104,319249.0
2016-05-11 14:10:00,7.53,7.54,7.51,7.53,488792.0,2.9104,2.9143,2.9027,2.9104,488792.0
2016-05-11 14:20:00,7.53,7.55,7.49,7.54,595453.0,2.9104,2.9181,2.8949,2.9143,595453.0
2016-05-11 14:30:00,7.54,7.54,7.49,7.51,367550.0,2.9143,2.9143,2.8949,2.9027,367550.0
2016-05-11 14:40:00,7.51,7.52,7.47,7.47,444620.0,2.9027,2.9065,2.8872,2.8872,444620.0
2016-05-11 14:50:00,7.47,7.5,7.46,7.49,350565.0,2.8872,2.8988,2.8833,2.8949,350565.0
2016-05-11 15:00:00,7.5,7.5,7.47,7.49,315967.0,2.8988,2.8988,2.8872,2.8949,315967.0
2016-05-11 15:10:00,7.49,7.5,7.44,7.44,350174.0,2.8949,2.8988,2.8756,2.8756,350174.0
2016-05-11 15:20:00,7.44,7.47,7.42,7.46,500491.0,2.8756,2.8872,2.8679,2.8833,500491.0
2016-05-11 15:30:00,7.46,7.48,7.41,7.42,750483.0,2.8833,2.8911,2.864,2.8679,750483.0
2016-05-11 15:40:00,7.42,7.43,7.39,7.42,1067017.0,2.8679,2.8717,2.8563,2.8679,1067017.0
2016-05-11 15:50:00,7.41,7.44,7.41,7.42,1007747.0,2.864,2.8756,2.864,2.8679,1007747.0
2016-05-12 09:30:00,7.44,7.66,7.42,7.57,2193801.0,2.8756,2.9606,2.8679,2.9259,2193801.0
2016-05-12 09:40:00,7.56,7.57,7.42,7.48,1961197.0,2.922,2.9259,2.8679,2.8911,1961197.0
2016-05-12 09:50:00,7.48,7.53,7.34,7.36,1134811.0,2.8911,2.9104,2.837,2.8447,1134811.0
2016-05-12 10:00:00,7.36,7.44,7.31,7.35,1008542.0,2.8447,2.8756,2.8254,2.8408,1008542.0
2016-05-12 10:10:00,7.35,7.39,7.29,7.31,693307.0,2.8408,2.8563,2.8176,2.8254,693307.0
2016-05-12 10:20:00,7.31,7.36,7.29,7.36,939229.0,2.8254,2.8447,2.8176,2.8447,939229.0
2016-05-12 10:30:00,7.35,7.42,7.28,7.4,1331147.0,2.8408,2.8679,2.8138,2.8601,1331147.0
2016-05-12 10:40:00,7.41,7.41,7.3,7.35,655476.0,2.864,2.864,2.8215,2.8408,655476.0
2016-05-12 10:50:00,7.36,7.4,7.34,7.38,565678.0,2.8447,2.8601,2.837,2.8524,565678.0
2016-05-12 11:00:00,7.38,7.38,7.24,7.25,716381.0,2.8524,2.8524,2.7983,2.8022,716381.0
2016-05-12 11:10:00,7.25,7.26,7.17,7.2,829240.0,2.8022,2.806,2.7713,2.7828,829240.0
2016-05-12 11:20:00,7.19,7.28,7.17,7.28,808311.0,2.779,2.8138,2.7713,2.8138,808311.0
2016-05-12 11:30:00,7.28,7.33,7.26,7.32,656263.0,2.8138,2.8331,2.806,2.8292,656263.0
2016-05-12 11:40:00,7.32,7.34,7.27,7.3,639830.0,2.8292,2.837,2.8099,2.8215,639830.0
2016-05-12 11:50:00,7.31,7.34,7.29,7.32,375539.0,2.8254,2.837,2.8176,2.8292,375539.0
2016-05-12 12:00:00,7.32,7.42,7.3,7.41,809368.0,2.8292,2.8679,2.8215,2.864,809368.0
2016-05-12 12:10:00,7.41,7.47,7.39,7.47,678446.0,2.864,2.8872,2.8563,2.8872,678446.0
2016-05-12 12:20:00,7.46,7.51,7.41,7.42,497895.0,2.8833,2.9027,2.864,2.8679,497895.0
2016-05-12 12:30:00,7.41,7.48,7.4,7.45,326550.0,2.864,2.8911,2.8601,2.8795,326550.0
2016-05-12 12:40:00,7.45,7.48,7.44,7.45,218073.0,2.8795,2.8911,2.8756,2.8795,218073.0
2016-05-12 12:50:00,7.45,7.46,7.43,7.45,169712.0,2.8795,2.8833,2.8717,2.8795,169712.0
2016-05-12 13:00:00,7.45,7.46,7.37,7.39,254728.0,2.8795,2.8833,2.8486,2.8563,254728.0
2016-05-12 13:10:00,7.39,7.42,7.35,7.35,219652.0,2.8563,2.8679,2.8408,2.8408,219652.0
2016-05-12 13:20:00,7.36,7.37,7.34,7.35,204357.0,2.8447,2.8486,2.837,2.8408,204357.0
2016-05-12 13:30:00,7.35,7.38,7.32,7.32,258534.0,2.8408,2.8524,2.8292,2.8292,258534.0
2016-05-12 13:40:00,7.32,7.41,7.32,7.39,390970.0,2.8292,2.864,2.8292,2.8563,390970.0
2016-05-12 13:50:00,7.39,7.43,7.35,7.42,285257.0,2.8563,2.8717,2.8408,2.8679,285257.0
2016-05-12 14:00:00,7.43,7.43,7.39,7.4,241787.0,2.8717,2.8717,2.8563,2.8601,241787.0
2016-05-12 14:10:00,7.4,7.45,7.39,7.42,214723.0,2.8601,2.8795,2.8563,2.8679,214723.0
2016-05-12 14:20:00,7.41,7.42,7.37,7.41,575972.0,2.864,2.8679,2.8486,2.864,575972.0
2016-05-12 14:30:00,7.41,7.41,7.37,7.39,619466.0,2.864,2.864,2.8486,2.8563,619466.0
2016-05-12 14:40:00,7.38,7.43,7.38,7.42,665328.0,2.8524,2.8717,2.8524,2.8679,665328.0
2016-05-12 14:50:00,7.43,7.43,7.38,7.4,341606.0,2.8717,2.8717,2.8524,2.8601,341606.0
2016-05-12 15:00:00,7.4,7.43,7.39,7.42,174037.0,2.8601,2.8717,2.8563,2.8679,174037.0
2016-05-12 15:10:00,7.42,7.46,7.41,7.43,314836.0,2.8679,2.8833,2.864,2.8717,314836.0
2016-05-12 15:20:00,7.43,7.45,7.42,7.44,223943.0,2.8717,2.8795,2.8679,2.8756,223943.0
2016-05-12 15:30:00,7.44,7.44,7.4,7.4,349580.0,2.8756,2.8756,2.8601,2.8601,349580.0
2016-05-12 15:40:00,7.4,7.41,7.37,7.38,792035.0,2.8601,2.864,2.8486,2.8524,792035.0
2016-05-12 15:50:00,7.38,7.38,7.34,7.36,1671554.0,2.8524,2.8524,2.837,2.8447,1671554.0
2016-05-13 09:30:00,7.23,7.34,7.17,7.32,1475622.0,2.7944,2.837,2.7713,2.8292,1475622.0
2016-05-13 09:40:00,7.33,7.37,7.24,7.27,1279306.0,2.8331,2.8486,2.7983,2.8099,1279306.0
2016-05-13 09:50:00,7.25,7.27,7.16,7.18,781014.0,2.8022,2.8099,2.7674,2.7751,781014.0
2016-05-13 10:00:00,7.18,7.2,7.06,7.08,887913.0,2.7751,2.7828,2.7287,2.7365,887913.0
2016-05-13 10:10:00,7.08,7.13,7.03,7.13,1049105.0,2.7365,2.7558,2.7171,2.7558,1049105.0
2016-05-13 10:20:00,7.13,7.13,7.01,7.06,816778.0,2.7558,2.7558,2.7094,2.7287,816778.0
2016-05-13 10:30:00,7.05,7.05,6.99,7.02,774292.0,2.7249,2.7249,2.7017,2.7133,774292.0
2016-05-13 10:40:00,7.02,7.05,6.99,7.02,545462.0,2.7133,2.7249,2.7017,2.7133,545462.0
2016-05-13 10:50:00,7.02,7.14,7.01,7.12,623577.0,2.7133,2.7597,2.7094,2.7519,623577.0
2016-05-13 11:00:00,7.13,7.17,7.08,7.16,1387669.0,2.7558,2.7713,2.7365,2.7674,1387669.0
2016-05-13 11:10:00,7.17,7.17,7.06,7.09,951490.0,2.7713,2.7713,2.7287,2.7403,951490.0
2016-05-13 11:20:00,7.1,7.12,7.06,7.08,614968.0,2.7442,2.7519,2.7287,2.7365,614968.0
2016-05-13 11:30:00,7.08,7.09,6.98,6.99,739135.0,2.7365,2.7403,2.6978,2.7017,739135.0
2016-05-13 11:40:00,6.99,7.01,6.95,6.99,850705.0,2.7017,2.7094,2.6862,2.7017,850705.0
2016-05-13 11:50:00,6.99,7.01,6.95,6.98,543082.0,2.7017,2.7094,2.6862,2.6978,543082.0
2016-05-13 12:00:00,6.98,6.99,6.93,6.95,530928.0,2.6978,2.7017,2.6785,2.6862,530928.0
2016-05-13 12:10:00,6.95,6.98,6.92,6.98,407714.0,2.6862,2.6978,2.6746,2.6978,407714.0
2016-05-13 12:20:00,6.98,6.99,6.95,6.97,546730.0,2.6978,2.7017,2.6862,2.694,546730.0
2016-05-13 12:30:00,6.97,6.99,6.95,6.97,489367.0,2.694,2.7017,2.6862,2.694,489367.0
2016-05-13 12:40:00,6.97,6.98,6.89,6.91,828581.0,2.694,2.6978,2.663,2.6708,828581.0
2016-05-13 12:50:00,6.91,6.91,6.82,6.83,1100026.0,2.6708,2.6708,2.636,2.6398,1100026.0
2016-05-13 13:00:00,6.82,6.87,6.81,6.83,446465.0,2.636,2.6553,2.6321,2.6398,446465.0
2016-05-13 13:10:00,6.83,6.84,6.78,6.79,807607.0,2.6398,2.6437,2.6205,2.6244,807607.0
2016-05-13 13:20:00,6.79,6.81,6.77,6.8,1205460.0,2.6244,2.6321,2.6166,2.6282,1205460.0
2016-05-13 13:30:00,6.79,6.82,6.79,6.8,569286.0,2.6244,2.636,2.6244,2.6282,569286.0
2016-05-13 13:40:00,6.8,6.85,6.79,6.84,1065545.0,2.6282,2.6476,2.6244,2.6437,1065545.0
2016-05-13 13:50:00,6.83,6.9,6.82,6.9,1108688.0,2.6398,2.6669,2.636,2.6669,1108688.0
2016-05-13 14:00:00,6.9,7.03,6.89,6.99,1161255.0,2.6669,2.7171,2.663,2.7017,1161255.0
2016-05-13 14:10:00,6.99,6.99,6.91,6.93,771184.0,2.7017,2.7017,2.6708,2.6785,771184.0
2016-05-13 14:20:00,6.93,6.93,6.9,6.93,689347.0,2.6785,2.6785,2.6669,2.6785,689347.0
2016-05-13 14:30:00,6.93,6.93,6.9,6.91,575905.0,2.6785,2.6785,2.6669,2.6708,575905.0
2016-05-13 14:40:00,6.91,6.93,6.88,6.91,824077.0,2.6708,2.6785,2.6592,2.6708,824077.0
2016-05-13 14:50:00,6.91,6.93,6.88,6.92,747323.0,2.6708,2.6785,2.6592,2.6746,747323.0
2016-05-13 15:00:00,6.92,6.94,6.9,6.94,809327.0,2.6746,2.6824,2.6669,2.6824,809327.0
2016-05-13 15:10:00,6.94,6.95,6.91,6.92,587462.0,2.6824,2.6862,2.6708,2.6746,587462.0
2016-05-13 15:20:00,6.91,6.93,6.89,6.91,599572.0,2.6708,2.6785,2.663,2.6708,599572.0
2016-05-13 15:30:00,6.92,6.92,6.9,6.91,442754.0,2.6746,2.6746,2.6669,2.6708,442754.0
2016-05-13 15:40:00,6.91,6.91,6.86,6.88,809583.0,2.6708,2.6708,2.6514,2.6592,809583.0
2016-05-13 15:50:00,6.87,6.91,6.86,6.88,1626169.0,2.6553,2.6708,2.6514,2.6592,1626169.0
2016-05-16 09:30:00,7.08,7.21,7.08,7.13,1839377.0,2.7365,2.7867,2.7365,2.7558,1839377.0
2016-05-16 09:40:00,7.14,7.18,7.08,7.15,1426507.0,2.7597,2.7751,2.7365,2.7635,1426507.0
2016-05-16 09:50:00,7.16,7.2,7.12,7.2,1528351.0,2.7674,2.7828,2.7519,2.7828,1528351.0
2016-05-16 10:00:00,7.2,7.33,7.2,7.32,2233420.0,2.7828,2.8331,2.7828,2.8292,2233420.0
2016-05-16 10:10:00,7.32,7.35,7.28,7.32,1248017.0,2.8292,2.8408,2.8138,2.8292,1248017.0
2016-05-16 10:20:00,7.32,7.36,7.27,7.31,983498.0,2.8292,2.8447,2.8099,2.8254,983498.0
2016-05-16 10:30:00,7.31,7.32,7.24,7.25,1116214.0,2.8254,2.8292,2.7983,2.8022,1116214.0
2016-05-16 10:40:00,7.25,7.25,7.18,7.23,550001.0,2.8022,2.8022,2.7751,2.7944,550001.0
2016-05-16 10:50:00,7.24,7.28,7.22,7.24,526609.0,2.7983,2.8138,2.7906,2.7983,526609.0
2016-05-16 11:00:00,7.25,7.3,7.23,7.24,369154.0,2.8022,2.8215,2.7944,2.7983,369154.0
2016-05-16 11:10:00,7.23,7.27,7.2,7.2,303253.0,2.7944,2.8099,2.7828,2.7828,303253.0
2016-05-16 11:20:00,7.21,7.21,7.12,7.17,493948.0,2.7867,2.7867,2.7519,2.7713,493948.0
2016-05-16 11:30:00,7.17,7.19,7.14,7.17,291331.0,2.7713,2.779,2.7597,2.7713,291331.0
2016-05-16 11:40:00,7.17,7.22,7.17,7.21,503337.0,2.7713,2.7906,2.7713,2.7867,503337.0
2016-05-16 11:50:00,7.21,7.27,7.21,7.25,486503.0,2.7867,2.8099,2.7867,2.8022,486503.0
2016-05-16 12:00:00,7.25,7.25,7.16,7.2,460566.0,2.8022,2.8022,2.7674,2.7828,460566.0
2016-05-16 12:10:00,7.2,7.22,7.17,7.19,362905.0,2.7828,2.7906,2.7713,2.779,362905.0
2016-05-16 12:20:00,7.2,7.2,7.16,7.16,169168.0,2.7828,2.7828,2.7674,2.7674,169168.0
2016-05-16 12:30:00,7.16,7.19,7.14,7.16,215085.0,2.7674,2.779,2.7597,2.7674,215085.0
2016-05-16 12:40:00,7.16,7.18,7.14,7.16,348885.0,2.7674,2.7751,2.7597,2.7674,348885.0
2016-05-16 12:50:00,7.16,7.19,7.15,7.18,318349.0,2.7674,2.779,2.7635,2.7751,318349.0
2016-05-16 13:00:00,7.18,7.19,7.13,7.15,172205.0,2.7751,2.779,2.7558,2.7635,172205.0
2016-05-16 13:10:00,7.15,7.17,7.14,7.17,335368.0,2.7635,2.7713,2.7597,2.7713,335368.0
2016-05-16 13:20:00,7.17,7.18,7.13,7.17,422760.0,2.7713,2.7751,2.7558,2.7713,422760.0
2016-05-16 13:30:00,7.17,7.23,7.17,7.23,860554.0,2.7713,2.7944,2.7713,2.7944,860554.0
2016-05-16 13:40:00,7.22,7.23,7.2,7.22,193091.0,2.7906,2.7944,2.7828,2.7906,193091.0
2016-05-16 13:50:00,7.22,7.25,7.2,7.22,595016.0,2.7906,2.8022,2.7828,2.7906,595016.0
2016-05-16 14:00:00,7.22,7.26,7.21,7.24,205758.0,2.7906,2.806,2.7867,2.7983,205758.0
2016-05-16 14:10:00,7.24,7.25,7.16,7.17,441695.0,2.7983,2.8022,2.7674,2.7713,441695.0
2016-05-16 14:20:00,7.18,7.21,7.17,7.19,335191.0,2.7751,2.7867,2.7713,2.779,335191.0
2016-05-16 14:30:00,7.2,7.21,7.18,7.19,133654.0,2.7828,2.7867,2.7751,2.779,133654.0
2016-05-16 14:40:00,7.19,7.21,7.18,7.19,241168.0,2.779,2.7867,2.7751,2.779,241168.0
2016-05-16 14:50:00,7.19,7.2,7.17,7.19,153935.0,2.779,2.7828,2.7713,2.779,153935.0
2016-05-16 15:00:00,7.19,7.2,7.18,7.19,164082.0,2.779,2.7828,2.7751,2.779,164082.0
2016-05-16 15:10:00,7.19,7.2,7.16,7.18,203446.0,2.779,2.7828,2.7674,2.7751,203446.0
2016-05-16 15:20:00,7.18,7.19,7.16,7.17,156860.0,2.7751,2.779,2.7674,2.7713,156860.0
2016-05-16 15:30:00,7.17,7.17,7.13,7.17,370199.0,2.7713,2.7713,2.7558,2.7713,370199.0
2016-05-16 15:40:00,7.17,7.18,7.16,7.18,434812.0,2.7713,2.7751,2.7674,2.7751,434812.0
2016-05-16 15:50:00,7.18,7.18,7.14,7.16,1235897.0,2.7751,2.7751,2.7597,2.7674,1235897.0
2016-05-17 09:30:00,7.11,7.15,7.03,7.04,1423657.0,2.7481,2.7635,2.7171,2.721,1423657.0
2016-05-17 09:40:00,7.04,7.1,6.91,7.07,1756843.0,2.721,2.7442,2.6708,2.7326,1756843.0
2016-05-17 09:50:00,7.07,7.19,7.06,7.18,1180678.0,2.7326,2.779,2.7287,2.7751,1180678.0
2016-05-17 10:00:00,7.17,7.2,7.12,7.13,1313335.0,2.7713,2.7828,2.7519,2.7558,1313335.0
2016-05-17 10:10:00,7.12,7.13,7.04,7.11,1287296.0,2.7519,2.7558,2.721,2.7481,1287296.0
2016-05-17 10:20:00,7.11,7.12,7.06,7.12,929712.0,2.7481,2.7519,2.7287,2.7519,929712.0
2016-05-17 10:30:00,7.12,7.18,7.08,7.18,654186.0,2.7519,2.7751,2.7365,2.7751,654186.0
2016-05-17 10:40:00,7.18,7.23,7.15,7.18,526897.0,2.7751,2.7944,2.7635,2.7751,526897.0
2016-05-17 10:50:00,7.18,7.24,7.18,7.22,472221.0,2.7751,2.7983,2.7751,2.7906,472221.0
2016-05-17 11:00:00,7.22,7.27,7.21,7.24,390685.0,2.7906,2.8099,2.7867,2.7983,390685.0
2016-05-17 11:10:00,7.25,7.27,7.21,7.22,388727.0,2.8022,2.8099,2.7867,2.7906,388727.0
2016-05-17 11:20:00,7.22,7.27,7.21,7.22,287335.0,2.7906,2.8099,2.7867,2.7906,287335.0
2016-05-17 11:30:00,7.22,7.28,7.22,7.24,347681.0,2.7906,2.8138,2.7906,2.7983,347681.0
2016-05-17 11:40:00,7.24,7.25,7.2,7.22,362938.0,2.7983,2.8022,2.7828,2.7906,362938.0
2016-05-17 11:50:00,7.22,7.24,7.18,7.21,370341.0,2.7906,2.7983,2.7751,2.7867,370341.0
2016-05-17 12:00:00,7.21,7.22,7.16,7.17,283786.0,2.7867,2.7906,2.7674,2.7713,283786.0
2016-05-17 12:10:00,7.16,7.18,7.13,7.18,361552.0,2.7674,2.7751,2.7558,2.7751,361552.0
2016-05-17 12:20:00,7.18,7.23,7.17,7.2,907461.0,2.7751,2.7944,2.7713,2.7828,907461.0
2016-05-17 12:30:00,7.2,7.2,7.16,7.17,274822.0,2.7828,2.7828,2.7674,2.7713,274822.0
2016-05-17 12:40:00,7.17,7.17,7.13,7.15,213105.0,2.7713,2.7713,2.7558,2.7635,213105.0
2016-05-17 12:50:00,7.15,7.17,7.13,7.14,275725.0,2.7635,2.7713,2.7558,2.7597,275725.0
2016-05-17 13:00:00,7.14,7.17,7.12,7.17,325561.0,2.7597,2.7713,2.7519,2.7713,325561.0
2016-05-17 13:10:00,7.17,7.17,7.12,7.17,468007.0,2.7713,2.7713,2.7519,2.7713,468007.0
2016-05-17 13:20:00,7.17,7.19,7.15,7.19,443705.0,2.7713,2.779,2.7635,2.779,443705.0
2016-05-17 13:30:00,7.19,7.2,7.16,7.17,339013.0,2.779,2.7828,2.7674,2.7713,339013.0
2016-05-17 13:40:00,7.17,7.19,7.15,7.17,240561.0,2.7713,2.779,2.7635,2.7713,240561.0
2016-05-17 13:50:00,7.16,7.17,7.11,7.11,387243.0,2.7674,2.7713,2.7481,2.7481,387243.0
2016-05-17 14:00:00,7.11,7.14,7.1,7.13,545734.0,2.7481,2.7597,2.7442,2.7558,545734.0
2016-05-17 14:10:00,7.14,7.14,7.1,7.12,292028.0,2.7597,2.7597,2.7442,2.7519,292028.0
2016-05-17 14:20:00,7.12,7.13,7.09,7.12,450291.0,2.7519,2.7558,2.7403,2.7519,450291.0
2016-05-17 14:30:00,7.12,7.16,7.11,7.14,515493.0,2.7519,2.7674,2.7481,2.7597,515493.0
2016-05-17 14:40:00,7.15,7.15,7.12,7.13,343289.0,2.7635,2.7635,2.7519,2.7558,343289.0
2016-05-17 14:50:00,7.13,7.15,7.1,7.12,223297.0,2.7558,2.7635,2.7442,2.7519,223297.0
2016-05-17 15:00:00,7.11,7.16,7.09,7.13,450993.0,2.7481,2.7674,2.7403,2.7558,450993.0
2016-05-17 15:10:00,7.13,7.13,7.09,7.11,532619.0,2.7558,2.7558,2.7403,2.7481,532619.0
2016-05-17 15:20:00,7.1,7.11,7.07,7.09,450741.0,2.7442,2.7481,2.7326,2.7403,450741.0
2016-05-17 15:30:00,7.09,7.11,7.07,7.08,398221.0,2.7403,2.7481,2.7326,2.7365,398221.0
2016-05-17 15:40:00,7.09,7.1,7.07,7.08,570240.0,2.7403,2.7442,2.7326,2.7365,570240.0
2016-05-17 15:50:00,7.09,7.11,7.08,7.09,957615.0,2.7403,2.7481,2.7365,2.7403,957615.0
2016-05-18 09:30:00,6.91,6.97,6.85,6.94,1534227.0,2.6708,2.694,2.6476,2.6824,1534227.0
2016-05-18 09:40:00,6.94,6.97,6.91,6.92,872245.0,2.6824,2.694,2.6708,2.6746,872245.0
2016-05-18 09:50:00,6.91,6.95,6.87,6.94,839575.0,2.6708,2.6862,2.6553,2.6824,839575.0
2016-05-18 10:00:00,6.93,6.99,6.89,6.99,806964.0,2.6785,2.7017,2.663,2.7017,806964.0
2016-05-18 10:10:00,6.99,7.06,6.98,7.01,749970.0,2.7017,2.7287,2.6978,2.7094,749970.0
2016-05-18 10:20:00,7.01,7.08,7.0,7.07,373390.0,2.7094,2.7365,2.7055,2.7326,373390.0
2016-05-18 10:30:00,7.08,7.08,6.98,7.0,837795.0,2.7365,2.7365,2.6978,2.7055,837795.0
2016-05-18 10:40:00,7.0,7.04,6.99,7.03,259403.0,2.7055,2.721,2.7017,2.7171,259403.0
2016-05-18 10:50:00,7.02,7.03,6.95,6.96,380715.0,2.7133,2.7171,2.6862,2.6901,380715.0
2016-05-18 11:00:00,6.97,7.0,6.9,6.92,1367824.0,2.694,2.7055,2.6669,2.6746,1367824.0
2016-05-18 11:10:00,6.91,6.92,6.87,6.9,876390.0,2.6708,2.6746,2.6553,2.6669,876390.0
2016-05-18 11:20:00,6.91,6.94,6.88,6.92,843809.0,2.6708,2.6824,2.6592,2.6746,843809.0
2016-05-18 11:30:00,6.92,6.98,6.91,6.97,468668.0,2.6746,2.6978,2.6708,2.694,468668.0
2016-05-18 11:40:00,6.97,7.0,6.96,6.97,997505.0,2.694,2.7055,2.6901,2.694,997505.0
2016-05-18 11:50:00,6.97,6.98,6.94,6.95,459384.0,2.694,2.6978,2.6824,2.6862,459384.0
2016-05-18 12:00:00,6.96,6.97,6.93,6.97,191772.0,2.6901,2.694,2.6785,2.694,191772.0
2016-05-18 12:10:00,6.97,6.97,6.94,6.96,461804.0,2.694,2.694,2.6824,2.6901,461804.0
2016-05-18 12:20:00,6.96,6.97,6.95,6.95,469135.0,2.6901,2.694,2.6862,2.6862,469135.0
2016-05-18 12:30:00,6.96,6.96,6.91,6.92,479803.0,2.6901,2.6901,2.6708,2.6746,479803.0
2016-05-18 12:40:00,6.92,6.93,6.9,6.91,172516.0,2.6746,2.6785,2.6669,2.6708,172516.0
2016-05-18 12:50:00,6.91,6.93,6.9,6.92,182310.0,2.6708,2.6785,2.6669,2.6746,182310.0
2016-05-18 13:00:00,6.93,6.94,6.91,6.92,219340.0,2.6785,2.6824,2.6708,2.6746,219340.0
2016-05-18 13:10:00,6.92,6.92,6.89,6.92,206337.0,2.6746,2.6746,2.663,2.6746,206337.0
2016-05-18 13:20:00,6.92,6.94,6.91,6.94,205191.0,2.6746,2.6824,2.6708,2.6824,205191.0
2016-05-18 13:30:00,6.94,6.99,6.93,6.98,238880.0,2.6824,2.7017,2.6785,2.6978,238880.0
2016-05-18 13:40:00,6.98,7.06,6.98,7.05,615118.0,2.6978,2.7287,2.6978,2.7249,615118.0
2016-05-18 13:50:00,7.06,7.09,7.05,7.07,509608.0,2.7287,2.7403,2.7249,2.7326,509608.0
2016-05-18 14:00:00,7.06,7.06,6.92,7.0,727536.0,2.7287,2.7287,2.6746,2.7055,727536.0
2016-05-18 14:10:00,7.0,7.0,6.89,6.94,1017845.0,2.7055,2.7055,2.663,2.6824,1017845.0
2016-05-18 14:20:00,6.94,6.94,6.82,6.83,1149769.0,2.6824,2.6824,2.636,2.6398,1149769.0
2016-05-18 14:30:00,6.83,6.89,6.8,6.88,1019415.0,2.6398,2.663,2.6282,2.6592,1019415.0
2016-05-18 14:40:00,6.88,6.93,6.88,6.91,580386.0,2.6592,2.6785,2.6592,2.6708,580386.0
2016-05-18 14:50:00,6.91,6.94,6.86,6.89,398011.0,2.6708,2.6824,2.6514,2.663,398011.0
2016-05-18 15:00:00,6.89,6.93,6.83,6.84,657413.0,2.663,2.6785,2.6398,2.6437,657413.0
2016-05-18 15:10:00,6.84,6.85,6.8,6.81,445198.0,2.6437,2.6476,2.6282,2.6321,445198.0
2016-05-18 15:20:00,6.81,6.82,6.75,6.75,1382114.0,2.6321,2.636,2.6089,2.6089,1382114.0
2016-05-18 15:30:00,6.75,6.77,6.74,6.75,982415.0,2.6089,2.6166,2.6051,2.6089,982415.0
2016-05-18 15:40:00,6.75,6.77,6.74,6.76,1310531.0,2.6089,2.6166,2.6051,2.6128,1310531.0
2016-05-18 15:50:00,6.76,6.76,6.74,6.76,1717279.0,2.6128,2.6128,2.6051,2.6128,1717279.0
2016-05-19 09:30:00,6.49,6.49,6.39,6.45,3075207.0,2.5084,2.5084,2.4698,2.493,3075207.0
2016-05-19 09:40:00,6.45,6.57,6.42,6.46,2601772.0,2.493,2.5393,2.4814,2.4968,2601772.0
2016-05-19 09:50:00,6.47,6.49,6.32,6.32,1455763.0,2.5007,2.5084,2.4427,2.4427,1455763.0
2016-05-19 10:00:00,6.33,6.36,6.25,6.25,1863934.0,2.4466,2.4582,2.4157,2.4157,1863934.0
2016-05-19 10:10:00,6.26,6.27,6.15,6.22,3136125.0,2.4195,2.4234,2.377,2.4041,3136125.0
2016-05-19 10:20:00,6.22,6.26,6.19,6.25,1658996.0,2.4041,2.4195,2.3925,2.4157,1658996.0
2016-05-19 10:30:00,6.25,6.31,6.22,6.22,1736719.0,2.4157,2.4389,2.4041,2.4041,1736719.0
2016-05-19 10:40:00,6.22,6.28,6.2,6.27,2170065.0,2.4041,2.4273,2.3963,2.4234,2170065.0
2016-05-19 10:50:00,6.26,6.27,6.15,6.15,1341437.0,2.4195,2.4234,2.377,2.377,1341437.0
2016-05-19 11:00:00,6.15,6.22,6.15,6.2,1158724.0,2.377,2.4041,2.377,2.3963,1158724.0
2016-05-19 11:10:00,6.2,6.24,6.18,6.2,933284.0,2.3963,2.4118,2.3886,2.3963,933284.0
2016-05-19 11:20:00,6.2,6.25,6.18,6.22,799230.0,2.3963,2.4157,2.3886,2.4041,799230.0
2016-05-19 11:30:00,6.22,6.26,6.21,6.21,1094665.0,2.4041,2.4195,2.4002,2.4002,1094665.0
2016-05-19 11:40:00,6.21,6.26,6.2,6.25,641178.0,2.4002,2.4195,2.3963,2.4157,641178.0
2016-05-19 11:50:00,6.26,6.32,6.24,6.32,779138.0,2.4195,2.4427,2.4118,2.4427,779138.0
2016-05-19 12:00:00,6.32,6.36,6.3,6.33,979075.0,2.4427,2.4582,2.435,2.4466,979075.0
2016-05-19 12:10:00,6.33,6.38,6.32,6.37,762078.0,2.4466,2.4659,2.4427,2.462,762078.0
2016-05-19 12:20:00,6.37,6.39,6.35,6.35,558985.0,2.462,2.4698,2.4543,2.4543,558985.0
2016-05-19 12:30:00,6.36,6.4,6.33,6.4,334492.0,2.4582,2.4736,2.4466,2.4736,334492.0
2016-05-19 12:40:00,6.4,6.4,6.35,6.36,215219.0,2.4736,2.4736,2.4543,2.4582,215219.0
2016-05-19 12:50:00,6.36,6.36,6.31,6.32,187889.0,2.4582,2.4582,2.4389,2.4427,187889.0
2016-05-19 13:00:00,6.32,6.35,6.31,6.33,473393.0,2.4427,2.4543,2.4389,2.4466,473393.0
2016-05-19 13:10:00,6.33,6.37,6.32,6.35,265698.0,2.4466,2.462,2.4427,2.4543,265698.0
2016-05-19 13:20:00,6.35,6.38,6.33,6.38,157527.0,2.4543,2.4659,2.4466,2.4659,157527.0
2016-05-19 13:30:00,6.38,6.4,6.35,6.38,235760.0,2.4659,2.4736,2.4543,2.4659,235760.0
2016-05-19 13:40:00,6.38,6.4,6.37,6.39,450842.0,2.4659,2.4736,2.462,2.4698,450842.0
2016-05-19 13:50:00,6.39,6.39,6.34,6.36,448219.0,2.4698,2.4698,2.4505,2.4582,448219.0
2016-05-19 14:00:00,6.36,6.39,6.35,6.38,264607.0,2.4582,2.4698,2.4543,2.4659,264607.0
2016-05-19 14:10:00,6.39,6.4,6.36,6.37,312201.0,2.4698,2.4736,2.4582,2.462,312201.0
2016-05-19 14:20:00,6.37,6.39,6.35,6.39,380255.0,2.462,2.4698,2.4543,2.4698,380255.0
2016-05-19 14:30:00,6.39,6.4,6.37,6.38,399234.0,2.4698,2.4736,2.462,2.4659,399234.0
2016-05-19 14:40:00,6.39,6.4,6.37,6.39,564682.0,2.4698,2.4736,2.462,2.4698,564682.0
2016-05-19 14:50:00,6.39,6.43,6.35,6.42,1015781.0,2.4698,2.4852,2.4543,2.4814,1015781.0
2016-05-19 15:00:00,6.42,6.45,6.41,6.43,567105.0,2.4814,2.493,2.4775,2.4852,567105.0
2016-05-19 15:10:00,6.42,6.43,6.39,6.42,338141.0,2.4814,2.4852,2.4698,2.4814,338141.0
2016-05-19 15:20:00,6.42,6.43,6.39,6.41,673882.0,2.4814,2.4852,2.4698,2.4775,673882.0
2016-05-19 15:30:00,6.41,6.41,6.4,6.41,249121.0,2.4775,2.4775,2.4736,2.4775,249121.0
2016-05-19 15:40:00,6.41,6.43,6.39,6.43,1083949.0,2.4775,2.4852,2.4698,2.4852,1083949.0
2016-05-19 15:50:00,6.43,6.44,6.42,6.43,1345709.0,2.4852,2.4891,2.4814,2.4852,1345709.0
2016-05-20 09:30:00,6.66,6.84,6.65,6.75,2392653.0,2.5741,2.6437,2.5703,2.6089,2392653.0
2016-05-20 09:40:00,6.75,6.77,6.62,6.69,1585758.0,2.6089,2.6166,2.5587,2.5857,1585758.0
2016-05-20 09:50:00,6.69,6.71,6.58,6.59,1841126.0,2.5857,2.5935,2.5432,2.5471,1841126.0
2016-05-20 10:00:00,6.59,6.64,6.58,6.62,1597734.0,2.5471,2.5664,2.5432,2.5587,1597734.0
2016-05-20 10:10:00,6.62,6.66,6.6,6.63,1219901.0,2.5587,2.5741,2.5509,2.5625,1219901.0
2016-05-20 10:20:00,6.63,6.63,6.51,6.53,1186941.0,2.5625,2.5625,2.5162,2.5239,1186941.0
2016-05-20 10:30:00,6.52,6.59,6.52,6.54,1450263.0,2.52,2.5471,2.52,2.5278,1450263.0
2016-05-20 10:40:00,6.55,6.58,6.53,6.57,935502.0,2.5316,2.5432,2.5239,2.5393,935502.0
2016-05-20 10:50:00,6.58,6.58,6.55,6.57,713504.0,2.5432,2.5432,2.5316,2.5393,713504.0
2016-05-20 11:00:00,6.57,6.65,6.57,6.65,872907.0,2.5393,2.5703,2.5393,2.5703,872907.0
2016-05-20 11:10:00,6.65,6.65,6.58,6.62,578120.0,2.5703,2.5703,2.5432,2.5587,578120.0
2016-05-20 11:20:00,6.62,6.64,6.57,6.58,637885.0,2.5587,2.5664,2.5393,2.5432,637885.0
2016-05-20 11:30:00,6.57,6.61,6.56,6.57,307714.0,2.5393,2.5548,2.5355,2.5393,307714.0
2016-05-20 11:40:00,6.56,6.58,6.53,6.54,296364.0,2.5355,2.5432,2.5239,2.5278,296364.0
2016-05-20 11:50:00,6.55,6.56,6.51,6.51,626613.0,2.5316,2.5355,2.5162,2.5162,626613.0
2016-05-20 12:00:00,6.51,6.51,6.45,6.46,1069168.0,2.5162,2.5162,2.493,2.4968,1069168.0
2016-05-20 12:10:00,6.47,6.47,6.43,6.46,1016675.0,2.5007,2.5007,2.4852,2.4968,1016675.0
2016-05-20 12:20:00,6.46,6.48,6.44,6.45,433838.0,2.4968,2.5046,2.4891,2.493,433838.0
2016-05-20 12:30:00,6.44,6.46,6.44,6.45,389458.0,2.4891,2.4968,2.4891,2.493,389458.0
2016-05-20 12:40:00,6.46,6.47,6.45,6.47,446770.0,2.4968,2.5007,2.493,2.5007,446770.0
2016-05-20 12:50:00,6.47,6.48,6.46,6.47,298619.0,2.5007,2.5046,2.4968,2.5007,298619.0
2016-05-20 13:00:00,6.47,6.48,6.45,6.46,330577.0,2.5007,2.5046,2.493,2.4968,330577.0
2016-05-20 13:10:00,6.46,6.51,6.45,6.49,528762.0,2.4968,2.5162,2.493,2.5084,528762.0
2016-05-20 13:20:00,6.5,6.51,6.47,6.49,428039.0,2.5123,2.5162,2.5007,2.5084,428039.0
2016-05-20 13:30:00,6.48,6.51,6.48,6.49,376869.0,2.5046,2.5162,2.5046,2.5084,376869.0
2016-05-20 13:40:00,6.49,6.51,6.49,6.49,249449.0,2.5084,2.5162,2.5084,2.5084,249449.0
2016-05-20 13:50:00,6.5,6.51,6.49,6.5,489337.0,2.5123,2.5162,2.5084,2.5123,489337.0
2016-05-20 14:00:00,6.5,6.52,6.5,6.52,908205.0,2.5123,2.52,2.5123,2.52,908205.0
2016-05-20 14:10:00,6.51,6.52,6.49,6.49,420106.0,2.5162,2.52,2.5084,2.5084,420106.0
2016-05-20 14:20:00,6.5,6.51,6.47,6.5,430115.0,2.5123,2.5162,2.5007,2.5123,430115.0
2016-05-20 14:30:00,6.51,6.51,6.48,6.5,670743.0,2.5162,2.5162,2.5046,2.5123,670743.0
2016-05-20 14:40:00,6.5,6.52,6.47,6.47,907496.0,2.5123,2.52,2.5007,2.5007,907496.0
2016-05-20 14:50:00,6.48,6.5,6.46,6.47,1504725.0,2.5046,2.5123,2.4968,2.5007,1504725.0
2016-05-20 15:00:00,6.47,6.48,6.45,6.45,643082.0,2.5007,2.5046,2.493,2.493,643082.0
2016-05-20 15:10:00,6.45,6.46,6.44,6.44,1147973.0,2.493,2.4968,2.4891,2.4891,1147973.0
2016-05-20 15:20:00,6.44,6.47,6.44,6.46,1020859.0,2.4891,2.5007,2.4891,2.4968,1020859.0
2016-05-20 15:30:00,6.46,6.47,6.44,6.45,733250.0,2.4968,2.5007,2.4891,2.493,733250.0
2016-05-20 15:40:00,6.45,6.47,6.44,6.45,674963.0,2.493,2.5007,2.4891,2.493,674963.0
2016-05-20 15:50:00,6.45,6.46,6.44,6.44,1375257.0,2.493,2.4968,2.4891,2.4891,1375257.0
2016-05-23 09:30:00,6.18,6.21,6.06,6.08,2952045.0,2.3886,2.4002,2.3422,2.35,2952045.0
2016-05-23 09:40:00,6.08,6.13,6.05,6.09,1766201.0,2.35,2.3693,2.3384,2.3538,1766201.0
2016-05-23 09:50:00,6.1,6.18,6.08,6.15,2315136.0,2.3577,2.3886,2.35,2.377,2315136.0
2016-05-23 10:00:00,6.16,6.21,6.14,6.17,1895456.0,2.3809,2.4002,2.3732,2.3847,1895456.0
2016-05-23 10:10:00,6.16,6.17,6.1,6.13,931350.0,2.3809,2.3847,2.3577,2.3693,931350.0
2016-05-23 10:20:00,6.13,6.16,6.11,6.13,786860.0,2.3693,2.3809,2.3616,2.3693,786860.0
2016-05-23 10:30:00,6.13,6.15,6.1,6.1,1437508.0,2.3693,2.377,2.3577,2.3577,1437508.0
2016-05-23 10:40:00,6.1,6.12,6.08,6.1,1044557.0,2.3577,2.3654,2.35,2.3577,1044557.0
2016-05-23 10:50:00,6.1,6.1,6.07,6.08,655341.0,2.3577,2.3577,2.3461,2.35,655341.0
2016-05-23 11:00:00,6.07,6.12,6.06,6.12,808130.0,2.3461,2.3654,2.3422,2.3654,808130.0
2016-05-23 11:10:00,6.11,6.17,6.11,6.17,969526.0,2.3616,2.3847,2.3616,2.3847,969526.0
2016-05-23 11:20:00,6.17,6.28,6.16,6.28,1397143.0,2.3847,2.4273,2.3809,2.4273,1397143.0
2016-05-23 11:30:00,6.28,6.29,6.21,6.26,707513.0,2.4273,2.4311,2.4002,2.4195,707513.0
2016-05-23 11:40:00,6.26,6.28,6.18,6.18,592109.0,2.4195,2.4273,2.3886,2.3886,592109.0
2016-05-23 11:50:00,6.18,6.19,6.14,6.17,703517.0,2.3886,2.3925,2.3732,2.3847,703517.0
2016-05-23 12:00:00,6.17,6.2,6.17,6.19,194614.0,2.3847,2.3963,2.3847,2.3925,194614.0
2016-05-23 12:10:00,6.19,6.21,6.17,6.19,452048.0,2.3925,2.4002,2.3847,2.3925,452048.0
2016-05-23 12:20:00,6.2,6.2,6.16,6.18,433460.0,2.3963,2.3963,2.3809,2.3886,433460.0
2016-05-23 12:30:00,6.18,6.18,6.13,6.13,761923.0,2.3886,2.3886,2.3693,2.3693,761923.0
2016-05-23 12:40:00,6.13,6.18,6.13,6.15,623664.0,2.3693,2.3886,2.3693,2.377,623664.0
2016-05-23 12:50:00,6.15,6.2,6.15,6.19,375069.0,2.377,2.3963,2.377,2.3925,375069.0
2016-05-23 13:00:00,6.19,6.22,6.19,6.2,620916.0,2.3925,2.4041,2.3925,2.3963,620916.0
2016-05-23 13:10:00,6.19,6.21,6.18,6.19,298664.0,2.3925,2.4002,2.3886,2.3925,298664.0
2016-05-23 13:20:00,6.19,6.23,6.18,6.22,552286.0,2.3925,2.4079,2.3886,2.4041,552286.0
2016-05-23 13:30:00,6.23,6.24,6.2,6.23,800100.0,2.4079,2.4118,2.3963,2.4079,800100.0
2016-05-23 13:40:00,6.23,6.23,6.18,6.18,357037.0,2.4079,2.4079,2.3886,2.3886,357037.0
2016-05-23 13:50:00,6.18,6.19,6.16,6.17,498757.0,2.3886,2.3925,2.3809,2.3847,498757.0
2016-05-23 14:00:00,6.16,6.17,6.16,6.17,146669.0,2.3809,2.3847,2.3809,2.3847,146669.0
2016-05-23 14:10:00,6.17,6.18,6.16,6.18,551399.0,2.3847,2.3886,2.3809,2.3886,551399.0
2016-05-23 14:20:00,6.18,6.2,6.16,6.2,433158.0,2.3886,2.3963,2.3809,2.3963,433158.0
2016-05-23 14:30:00,6.2,6.2,6.18,6.2,403933.0,2.3963,2.3963,2.3886,2.3963,403933.0
2016-05-23 14:40:00,6.2,6.2,6.19,6.2,230718.0,2.3963,2.3963,2.3925,2.3963,230718.0
2016-05-23 14:50:00,6.2,6.22,6.18,6.19,426581.0,2.3963,2.4041,2.3886,2.3925,426581.0
2016-05-23 15:00:00,6.2,6.2,6.17,6.19,325588.0,2.3963,2.3963,2.3847,2.3925,325588.0
2016-05-23 15:10:00,6.19,6.19,6.15,6.16,712806.0,2.3925,2.3925,2.377,2.3809,712806.0
2016-05-23 15:20:00,6.16,6.16,6.1,6.13,1427758.0,2.3809,2.3809,2.3577,2.3693,1427758.0
2016-05-23 15:30:00,6.13,6.14,6.12,6.14,224602.0,2.3693,2.3732,2.3654,2.3732,224602.0
2016-05-23 15:40:00,6.13,6.14,6.12,6.13,1107193.0,2.3693,2.3732,2.3654,2.3693,1107193.0
2016-05-23 15:50:00,6.13,6.15,6.1,6.15,2801092.0,2.3693,2.377,2.3577,2.377,2801092.0
2016-05-24 09:30:00,6.41,6.42,6.26,6.28,2073013.0,2.4775,2.4814,2.4195,2.4273,2073013.0
2016-05-24 09:40:00,6.28,6.29,6.12,6.14,2543335.0,2.4273,2.4311,2.3654,2.3732,2543335.0
2016-05-24 09:50:00,6.14,6.21,6.13,6.2,1225864.0,2.3732,2.4002,2.3693,2.3963,1225864.0
2016-05-24 10:00:00,6.2,6.25,6.13,6.2,1587265.0,2.3963,2.4157,2.3693,2.3963,1587265.0
2016-05-24 10:10:00,6.2,6.28,6.18,6.28,1758726.0,2.3963,2.4273,2.3886,2.4273,1758726.0
2016-05-24 10:20:00,6.28,6.32,6.26,6.29,770815.0,2.4273,2.4427,2.4195,2.4311,770815.0
2016-05-24 10:30:00,6.3,6.3,6.24,6.28,668367.0,2.435,2.435,2.4118,2.4273,668367.0
2016-05-24 10:40:00,6.28,6.34,6.27,6.3,784879.0,2.4273,2.4505,2.4234,2.435,784879.0
2016-05-24 10:50:00,6.3,6.34,6.28,6.34,438109.0,2.435,2.4505,2.4273,2.4505,438109.0
2016-05-24 11:00:00,6.34,6.36,6.31,6.36,524206.0,2.4505,2.4582,2.4389,2.4582,524206.0
2016-05-24 11:10:00,6.36,6.38,6.32,6.32,705312.0,2.4582,2.4659,2.4427,2.4427,705312.0
2016-05-24 11:20:00,6.33,6.35,6.31,6.33,545090.0,2.4466,2.4543,2.4389,2.4466,545090.0
2016-05-24 11:30:00,6.33,6.33,6.22,6.24,1019631.0,2.4466,2.4466,2.4041,2.4118,1019631.0
2016-05-24 11:40:00,6.24,6.24,6.2,6.23,360784.0,2.4118,2.4118,2.3963,2.4079,360784.0
2016-05-24 11:50:00,6.23,6.24,6.19,6.2,532469.0,2.4079,2.4118,2.3925,2.3963,532469.0
2016-05-24 12:00:00,6.2,6.22,6.18,6.19,469193.0,2.3963,2.4041,2.3886,2.3925,469193.0
2016-05-24 12:10:00,6.19,6.22,6.17,6.18,274218.0,2.3925,2.4041,2.3847,2.3886,274218.0
2016-05-24 12:20:00,6.18,6.2,6.17,6.18,278395.0,2.3886,2.3963,2.3847,2.3886,278395.0
2016-05-24 12:30:00,6.18,6.2,6.17,6.2,255916.0,2.3886,2.3963,2.3847,2.3963,255916.0
2016-05-24 12:40:00,6.2,6.2,6.19,6.2,167846.0,2.3963,2.3963,2.3925,2.3963,167846.0
2016-05-24 12:50:00,6.2,6.21,6.18,6.19,489498.0,2.3963,2.4002,2.3886,2.3925,489498.0
2016-05-24 13:00:00,6.2,6.24,6.19,6.21,1095011.0,2.3963,2.4118,2.3925,2.4002,1095011.0
2016-05-24 13:10:00,6.21,6.22,6.19,6.21,689270.0,2.4002,2.4041,2.3925,2.4002,689270.0
2016-05-24 13:20:00,6.21,6.22,6.18,6.21,253439.0,2.4002,2.4041,2.3886,2.4002,253439.0
2016-05-24 13:30:00,6.21,6.22,6.19,6.2,285110.0,2.4002,2.4041,2.3925,2.3963,285110.0
2016-05-24 13:40:00,6.19,6.2,6.15,6.17,496155.0,2.3925,2.3963,2.377,2.3847,496155.0
2016-05-24 13:50:00,6.17,6.19,6.14,6.16,521163.0,2.3847,2.3925,2.3732,2.3809,521163.0
2016-05-24 14:00:00,6.16,6.17,6.13,6.14,459540.0,2.3809,2.3847,2.3693,2.3732,459540.0
2016-05-24 14:10:00,6.14,6.15,6.1,6.12,880059.0,2.3732,2.377,2.3577,2.3654,880059.0
2016-05-24 14:20:00,6.12,6.14,6.11,6.11,274163.0,2.3654,2.3732,2.3616,2.3616,274163.0
2016-05-24 14:30:00,6.11,6.13,6.1,6.11,359274.0,2.3616,2.3693,2.3577,2.3616,359274.0
2016-05-24 14:40:00,6.12,6.14,6.1,6.14,283069.0,2.3654,2.3732,2.3577,2.3732,283069.0
2016-05-24 14:50:00,6.13,6.15,6.12,6.14,344884.0,2.3693,2.377,2.3654,2.3732,344884.0
2016-05-24 15:00:00,6.14,6.15,6.12,6.14,415007.0,2.3732,2.377,2.3654,2.3732,415007.0
2016-05-24 15:10:00,6.14,6.17,6.13,6.16,481365.0,2.3732,2.3847,2.3693,2.3809,481365.0
2016-05-24 15:20:00,6.16,6.19,6.14,6.19,583747.0,2.3809,2.3925,2.3732,2.3925,583747.0
2016-05-24 15:30:00,6.19,6.2,6.18,6.19,435675.0,2.3925,2.3963,2.3886,2.3925,435675.0
2016-05-24 15:40:00,6.19,6.21,6.17,6.19,657870.0,2.3925,2.4002,2.3847,2.3925,657870.0
2016-05-24 15:50:00,6.19,6.2,6.18,6.18,977047.0,2.3925,2.3963,2.3886,2.3886,977047.0
2016-05-25 09:30:00,6.33,6.37,6.27,6.3,1750377.0,2.4466,2.462,2.4234,2.435,1750377.0
2016-05-25 09:40:00,6.3,6.36,6.27,6.35,2211207.0,2.435,2.4582,2.4234,2.4543,2211207.0
2016-05-25 09:50:00,6.35,6.38,6.28,6.29,2110548.0,2.4543,2.4659,2.4273,2.4311,2110548.0
2016-05-25 10:00:00,6.29,6.34,6.28,6.31,1047458.0,2.4311,2.4505,2.4273,2.4389,1047458.0
2016-05-25 10:10:00,6.31,6.35,6.31,6.34,1238531.0,2.4389,2.4543,2.4389,2.4505,1238531.0
2016-05-25 10:20:00,6.33,6.35,6.26,6.31,1815723.0,2.4466,2.4543,2.4195,2.4389,1815723.0
2016-05-25 10:30:00,6.31,6.33,6.26,6.31,2357553.0,2.4389,2.4466,2.4195,2.4389,2357553.0
2016-05-25 10:40:00,6.31,6.31,6.23,6.25,2493106.0,2.4389,2.4389,2.4079,2.4157,2493106.0
2016-05-25 10:50:00,6.25,6.27,6.22,6.24,1004733.0,2.4157,2.4234,2.4041,2.4118,1004733.0
2016-05-25 11:00:00,6.23,6.27,6.21,6.23,877444.0,2.4079,2.4234,2.4002,2.4079,877444.0
2016-05-25 11:10:00,6.24,6.25,6.2,6.22,814393.0,2.4118,2.4157,2.3963,2.4041,814393.0
2016-05-25 11:20:00,6.22,6.23,6.19,6.19,664253.0,2.4041,2.4079,2.3925,2.3925,664253.0
2016-05-25 11:30:00,6.19,6.2,6.17,6.19,755922.0,2.3925,2.3963,2.3847,2.3925,755922.0
2016-05-25 11:40:00,6.18,6.19,6.15,6.15,686078.0,2.3886,2.3925,2.377,2.377,686078.0
2016-05-25 11:50:00,6.16,6.16,6.12,6.14,755478.0,2.3809,2.3809,2.3654,2.3732,755478.0
2016-05-25 12:00:00,6.14,6.18,6.13,6.17,478497.0,2.3732,2.3886,2.3693,2.3847,478497.0
2016-05-25 12:10:00,6.17,6.18,6.15,6.16,691589.0,2.3847,2.3886,2.377,2.3809,691589.0
2016-05-25 12:20:00,6.16,6.17,6.14,6.15,295815.0,2.3809,2.3847,2.3732,2.377,295815.0
2016-05-25 12:30:00,6.15,6.15,6.13,6.14,537143.0,2.377,2.377,2.3693,2.3732,537143.0
2016-05-25 12:40:00,6.14,6.18,6.13,6.18,788889.0,2.3732,2.3886,2.3693,2.3886,788889.0
2016-05-25 12:50:00,6.17,6.2,6.17,6.19,868467.0,2.3847,2.3963,2.3847,2.3925,868467.0
2016-05-25 13:00:00,6.19,6.22,6.18,6.18,799745.0,2.3925,2.4041,2.3886,2.3886,799745.0
2016-05-25 13:10:00,6.18,6.19,6.16,6.17,581318.0,2.3886,2.3925,2.3809,2.3847,581318.0
2016-05-25 13:20:00,6.17,6.18,6.16,6.16,569114.0,2.3847,2.3886,2.3809,2.3809,569114.0
2016-05-25 13:30:00,6.16,6.17,6.13,6.14,431690.0,2.3809,2.3847,2.3693,2.3732,431690.0
2016-05-25 13:40:00,6.14,6.14,6.12,6.14,620672.0,2.3732,2.3732,2.3654,2.3732,620672.0
2016-05-25 13:50:00,6.14,6.14,6.11,6.13,511001.0,2.3732,2.3732,2.3616,2.3693,511001.0
2016-05-25 14:00:00,6.13,6.15,6.12,6.13,426480.0,2.3693,2.377,2.3654,2.3693,426480.0
2016-05-25 14:10:00,6.13,6.13,6.1,6.11,826763.0,2.3693,2.3693,2.3577,2.3616,826763.0
2016-05-25 14:20:00,6.1,6.12,6.1,6.11,776326.0,2.3577,2.3654,2.3577,2.3616,776326.0
2016-05-25 14:30:00,6.11,6.14,6.09,6.14,1070232.0,2.3616,2.3732,2.3538,2.3732,1070232.0
2016-05-25 14:40:00,6.14,6.19,6.13,6.15,1027890.0,2.3732,2.3925,2.3693,2.377,1027890.0
2016-05-25 14:50:00,6.16,6.17,6.14,6.15,861345.0,2.3809,2.3847,2.3732,2.377,861345.0
2016-05-25 15:00:00,6.15,6.16,6.13,6.15,899100.0,2.377,2.3809,2.3693,2.377,899100.0
2016-05-25 15:10:00,6.15,6.18,6.14,6.16,804760.0,2.377,2.3886,2.3732,2.3809,804760.0
2016-05-25 15:20:00,6.16,6.2,6.15,6.2,1026179.0,2.3809,2.3963,2.377,2.3963,1026179.0
2016-05-25 15:30:00,6.2,6.2,6.17,6.18,646120.0,2.3963,2.3963,2.3847,2.3886,646120.0
2016-05-25 15:40:00,6.18,6.21,6.17,6.21,1331070.0,2.3886,2.4002,2.3847,2.4002,1331070.0
2016-05-25 15:50:00,6.21,6.22,6.18,6.19,3025940.0,2.4002,2.4041,2.3886,2.3925,3025940.0
2016-05-26 09:30:00,6.3,6.39,6.29,6.39,1807028.0,2.435,2.4698,2.4311,2.4698,1807028.0
2016-05-26 09:40:00,6.39,6.4,6.29,6.29,1786774.0,2.4698,2.4736,2.4311,2.4311,1786774.0
2016-05-26 09:50:00,6.29,6.3,6.18,6.2,1380280.0,2.4311,2.435,2.3886,2.3963,1380280.0
2016-05-26 10:00:00,6.2,6.33,6.2,6.31,1425619.0,2.3963,2.4466,2.3963,2.4389,1425619.0
2016-05-26 10:10:00,6.31,6.32,6.25,6.25,855717.0,2.4389,2.4427,2.4157,2.4157,855717.0
2016-05-26 10:20:00,6.25,6.26,6.23,6.24,649686.0,2.4157,2.4195,2.4079,2.4118,649686.0
2016-05-26 10:30:00,6.24,6.26,6.15,6.15,1443295.0,2.4118,2.4195,2.377,2.377,1443295.0
2016-05-26 10:40:00,6.16,6.2,6.15,6.16,1077692.0,2.3809,2.3963,2.377,2.3809,1077692.0
2016-05-26 10:50:00,6.15,6.16,6.09,6.09,569309.0,2.377,2.3809,2.3538,2.3538,569309.0
2016-05-26 11:00:00,6.09,6.1,6.06,6.06,808586.0,2.3538,2.3577,2.3422,2.3422,808586.0
2016-05-26 11:10:00,6.07,6.13,6.06,6.13,351990.0,2.3461,2.3693,2.3422,2.3693,351990.0
2016-05-26 11:20:00,6.13,6.17,6.11,6.17,736862.0,2.3693,2.3847,2.3616,2.3847,736862.0
2016-05-26 11:30:00,6.17,6.19,6.15,6.18,988040.0,2.3847,2.3925,2.377,2.3886,988040.0
2016-05-26 11:40:00,6.17,6.21,6.17,6.17,523175.0,2.3847,2.4002,2.3847,2.3847,523175.0
2016-05-26 11:50:00,6.17,6.19,6.16,6.19,705315.0,2.3847,2.3925,2.3809,2.3925,705315.0
2016-05-26 12:00:00,6.18,6.19,6.15,6.16,408370.0,2.3886,2.3925,2.377,2.3809,408370.0
2016-05-26 12:10:00,6.16,6.16,6.11,6.13,354154.0,2.3809,2.3809,2.3616,2.3693,354154.0
2016-05-26 12:20:00,6.13,6.13,6.1,6.12,307991.0,2.3693,2.3693,2.3577,2.3654,307991.0
2016-05-26 12:30:00,6.12,6.13,6.11,6.12,133722.0,2.3654,2.3693,2.3616,2.3654,133722.0
2016-05-26 12:40:00,6.12,6.12,6.1,6.12,372310.0,2.3654,2.3654,2.3577,2.3654,372310.0
2016-05-26 12:50:00,6.12,6.13,6.1,6.12,390956.0,2.3654,2.3693,2.3577,2.3654,390956.0
2016-05-26 13:00:00,6.11,6.12,6.09,6.11,488683.0,2.3616,2.3654,2.3538,2.3616,488683.0
2016-05-26 13:10:00,6.11,6.14,6.1,6.13,436431.0,2.3616,2.3732,2.3577,2.3693,436431.0
2016-05-26 13:20:00,6.13,6.13,6.09,6.1,358085.0,2.3693,2.3693,2.3538,2.3577,358085.0
2016-05-26 13:30:00,6.1,6.12,6.08,6.09,339307.0,2.3577,2.3654,2.35,2.3538,339307.0
2016-05-26 13:40:00,6.09,6.09,6.05,6.07,405753.0,2.3538,2.3538,2.3384,2.3461,405753.0
2016-05-26 13:50:00,6.07,6.09,6.06,6.09,196897.0,2.3461,2.3538,2.3422,2.3538,196897.0
2016-05-26 14:00:00,6.09,6.1,6.07,6.1,423096.0,2.3538,2.3577,2.3461,2.3577,423096.0
2016-05-26 14:10:00,6.1,6.11,6.09,6.11,335771.0,2.3577,2.3616,2.3538,2.3616,335771.0
2016-05-26 14:20:00,6.12,6.12,6.07,6.08,302535.0,2.3654,2.3654,2.3461,2.35,302535.0
2016-05-26 14:30:00,6.08,6.09,6.07,6.08,149952.0,2.35,2.3538,2.3461,2.35,149952.0
2016-05-26 14:40:00,6.08,6.08,6.06,6.08,286616.0,2.35,2.35,2.3422,2.35,286616.0
2016-05-26 14:50:00,6.08,6.08,6.05,6.06,518072.0,2.35,2.35,2.3384,2.3422,518072.0
2016-05-26 15:00:00,6.06,6.09,6.05,6.09,583901.0,2.3422,2.3538,2.3384,2.3538,583901.0
2016-05-26 15:10:00,6.09,6.09,6.07,6.09,233110.0,2.3538,2.3538,2.3461,2.3538,233110.0
2016-05-26 15:20:00,6.08,6.09,6.06,6.07,563141.0,2.35,2.3538,2.3422,2.3461,563141.0
2016-05-26 15:30:00,6.07,6.07,6.05,6.06,345281.0,2.3461,2.3461,2.3384,2.3422,345281.0
2016-05-26 15:40:00,6.06,6.08,6.05,6.08,712572.0,2.3422,2.35,2.3384,2.35,712572.0
2016-05-26 15:50:00,6.08,6.09,6.04,6.06,3017843.0,2.35,2.3538,2.3345,2.3422,3017843.0
2016-05-27 09:30:00,6.02,6.05,5.89,5.89,2455076.0,2.3268,2.3384,2.2765,2.2765,2455076.0
2016-05-27 09:40:00,5.89,5.94,5.84,5.91,2197707.0,2.2765,2.2958,2.2572,2.2843,2197707.0
2016-05-27 09:50:00,5.91,5.91,5.87,5.9,1741284.0,2.2843,2.2843,2.2688,2.2804,1741284.0
2016-05-27 10:00:00,5.91,5.96,5.9,5.96,1159309.0,2.2843,2.3036,2.2804,2.3036,1159309.0
2016-05-27 10:10:00,5.96,6.06,5.95,6.04,2387795.0,2.3036,2.3422,2.2997,2.3345,2387795.0
2016-05-27 10:20:00,6.04,6.07,6.03,6.05,1057378.0,2.3345,2.3461,2.3306,2.3384,1057378.0
2016-05-27 10:30:00,6.05,6.06,6.03,6.04,972771.0,2.3384,2.3422,2.3306,2.3345,972771.0
2016-05-27 10:40:00,6.03,6.07,6.02,6.07,926486.0,2.3306,2.3461,2.3268,2.3461,926486.0
2016-05-27 10:50:00,6.07,6.07,6.02,6.05,1181833.0,2.3461,2.3461,2.3268,2.3384,1181833.0
2016-05-27 11:00:00,6.05,6.07,6.01,6.02,539895.0,2.3384,2.3461,2.3229,2.3268,539895.0
2016-05-27 11:10:00,6.02,6.03,5.97,5.98,607548.0,2.3268,2.3306,2.3074,2.3113,607548.0
2016-05-27 11:20:00,5.98,5.98,5.95,5.96,286080.0,2.3113,2.3113,2.2997,2.3036,286080.0
2016-05-27 11:30:00,5.96,5.97,5.94,5.95,516206.0,2.3036,2.3074,2.2958,2.2997,516206.0
2016-05-27 11:40:00,5.94,5.95,5.91,5.93,461102.0,2.2958,2.2997,2.2843,2.292,461102.0
2016-05-27 11:50:00,5.93,5.95,5.92,5.95,319390.0,2.292,2.2997,2.2881,2.2997,319390.0
2016-05-27 12:00:00,5.95,5.95,5.9,5.91,421701.0,2.2997,2.2997,2.2804,2.2843,421701.0
2016-05-27 12:10:00,5.9,5.93,5.9,5.93,290298.0,2.2804,2.292,2.2804,2.292,290298.0
2016-05-27 12:20:00,5.93,5.93,5.91,5.93,335338.0,2.292,2.292,2.2843,2.292,335338.0
2016-05-27 12:30:00,5.93,5.93,5.9,5.91,197024.0,2.292,2.292,2.2804,2.2843,197024.0
2016-05-27 12:40:00,5.91,5.91,5.9,5.9,247217.0,2.2843,2.2843,2.2804,2.2804,247217.0
2016-05-27 12:50:00,5.9,5.91,5.89,5.9,201917.0,2.2804,2.2843,2.2765,2.2804,201917.0
2016-05-27 13:00:00,5.89,5.9,5.88,5.89,212389.0,2.2765,2.2804,2.2727,2.2765,212389.0
2016-05-27 13:10:00,5.89,5.9,5.88,5.9,253018.0,2.2765,2.2804,2.2727,2.2804,253018.0
2016-05-27 13:20:00,5.9,5.93,5.89,5.92,284427.0,2.2804,2.292,2.2765,2.2881,284427.0
2016-05-27 13:30:00,5.92,5.92,5.86,5.86,562243.0,2.2881,2.2881,2.2649,2.2649,562243.0
2016-05-27 13:40:00,5.86,5.9,5.85,5.88,619404.0,2.2649,2.2804,2.2611,2.2727,619404.0
2016-05-27 13:50:00,5.88,5.88,5.86,5.87,297338.0,2.2727,2.2727,2.2649,2.2688,297338.0
2016-05-27 14:00:00,5.86,5.87,5.83,5.86,1080895.0,2.2649,2.2688,2.2533,2.2649,1080895.0
2016-05-27 14:10:00,5.86,5.87,5.84,5.85,388347.0,2.2649,2.2688,2.2572,2.2611,388347.0
2016-05-27 14:20:00,5.84,5.88,5.84,5.87,487841.0,2.2572,2.2727,2.2572,2.2688,487841.0
2016-05-27 14:30:00,5.87,5.87,5.81,5.83,720541.0,2.2688,2.2688,2.2456,2.2533,720541.0
2016-05-27 14:40:00,5.83,5.83,5.82,5.83,267824.0,2.2533,2.2533,2.2495,2.2533,267824.0
2016-05-27 14:50:00,5.83,5.83,5.81,5.82,413687.0,2.2533,2.2533,2.2456,2.2495,413687.0
2016-05-27 15:00:00,5.82,5.83,5.8,5.83,915327.0,2.2495,2.2533,2.2417,2.2533,915327.0
2016-05-27 15:10:00,5.83,5.83,5.81,5.82,306860.0,2.2533,2.2533,2.2456,2.2495,306860.0
2016-05-27 15:20:00,5.81,5.84,5.8,5.84,803372.0,2.2456,2.2572,2.2417,2.2572,803372.0
2016-05-27 15:30:00,5.84,5.85,5.83,5.85,861620.0,2.2572,2.2611,2.2533,2.2611,861620.0
2016-05-27 15:40:00,5.85,5.85,5.82,5.82,721764.0,2.2611,2.2611,2.2495,2.2495,721764.0
2016-05-27 15:50:00,5.83,5.85,5.8,5.84,3637999.0,2.2533,2.2611,2.2417,2.2572,3637999.0
2016-05-31 09:30:00,5.91,5.99,5.87,5.96,1641652.0,2.2843,2.3152,2.2688,2.3036,1641652.0
2016-05-31 09:40:00,5.96,6.05,5.95,6.05,1260447.0,2.3036,2.3384,2.2997,2.3384,1260447.0
2016-05-31 09:50:00,6.05,6.08,5.94,5.95,1779547.0,2.3384,2.35,2.2958,2.2997,1779547.0
2016-05-31 10:00:00,5.95,6.02,5.94,5.96,1612209.0,2.2997,2.3268,2.2958,2.3036,1612209.0
2016-05-31 10:10:00,5.96,6.02,5.96,5.98,1271559.0,2.3036,2.3268,2.3036,2.3113,1271559.0
2016-05-31 10:20:00,5.98,5.99,5.95,5.99,774304.0,2.3113,2.3152,2.2997,2.3152,774304.0
2016-05-31 10:30:00,5.99,6.02,5.96,5.96,1152807.0,2.3152,2.3268,2.3036,2.3036,1152807.0
2016-05-31 10:40:00,5.96,5.99,5.94,5.97,991322.0,2.3036,2.3152,2.2958,2.3074,991322.0
2016-05-31 10:50:00,5.97,5.98,5.92,5.93,715520.0,2.3074,2.3113,2.2881,2.292,715520.0
2016-05-31 11:00:00,5.93,5.94,5.89,5.92,559703.0,2.292,2.2958,2.2765,2.2881,559703.0
2016-05-31 11:10:00,5.92,5.93,5.87,5.92,626329.0,2.2881,2.292,2.2688,2.2881,626329.0
2016-05-31 11:20:00,5.92,5.92,5.86,5.86,507420.0,2.2881,2.2881,2.2649,2.2649,507420.0
2016-05-31 11:30:00,5.86,5.87,5.82,5.85,691159.0,2.2649,2.2688,2.2495,2.2611,691159.0
2016-05-31 11:40:00,5.85,5.88,5.81,5.83,746199.0,2.2611,2.2727,2.2456,2.2533,746199.0
2016-05-31 11:50:00,5.83,5.84,5.81,5.83,644750.0,2.2533,2.2572,2.2456,2.2533,644750.0
2016-05-31 12:00:00,5.83,5.85,5.81,5.82,409877.0,2.2533,2.2611,2.2456,2.2495,409877.0
2016-05-31 12:10:00,5.82,5.87,5.81,5.85,601340.0,2.2495,2.2688,2.2456,2.2611,601340.0
2016-05-31 12:20:00,5.85,5.86,5.83,5.83,390203.0,2.2611,2.2649,2.2533,2.2533,390203.0
2016-05-31 12:30:00,5.83,5.87,5.83,5.87,326761.0,2.2533,2.2688,2.2533,2.2688,326761.0
2016-05-31 12:40:00,5.87,5.87,5.84,5.85,432532.0,2.2688,2.2688,2.2572,2.2611,432532.0
2016-05-31 12:50:00,5.86,5.87,5.83,5.84,467212.0,2.2649,2.2688,2.2533,2.2572,467212.0
2016-05-31 13:00:00,5.83,5.84,5.82,5.83,402766.0,2.2533,2.2572,2.2495,2.2533,402766.0
2016-05-31 13:10:00,5.83,5.83,5.78,5.8,1235492.0,2.2533,2.2533,2.234,2.2417,1235492.0
2016-05-31 13:20:00,5.81,5.82,5.78,5.78,488776.0,2.2456,2.2495,2.234,2.234,488776.0
2016-05-31 13:30:00,5.79,5.8,5.76,5.8,1021575.0,2.2379,2.2417,2.2263,2.2417,1021575.0
2016-05-31 13:40:00,5.79,5.81,5.75,5.75,1293555.0,2.2379,2.2456,2.2224,2.2224,1293555.0
2016-05-31 13:50:00,5.75,5.76,5.73,5.75,629877.0,2.2224,2.2263,2.2147,2.2224,629877.0
2016-05-31 14:00:00,5.75,5.75,5.7,5.7,608257.0,2.2224,2.2224,2.2031,2.2031,608257.0
2016-05-31 14:10:00,5.7,5.71,5.66,5.68,886133.0,2.2031,2.207,2.1876,2.1954,886133.0
2016-05-31 14:20:00,5.67,5.71,5.66,5.67,630166.0,2.1915,2.207,2.1876,2.1915,630166.0
2016-05-31 14:30:00,5.67,5.7,5.66,5.7,605075.0,2.1915,2.2031,2.1876,2.2031,605075.0
2016-05-31 14:40:00,5.7,5.7,5.66,5.67,697428.0,2.2031,2.2031,2.1876,2.1915,697428.0
2016-05-31 14:50:00,5.67,5.69,5.66,5.68,672512.0,2.1915,2.1992,2.1876,2.1954,672512.0
2016-05-31 15:00:00,5.68,5.68,5.66,5.68,562906.0,2.1954,2.1954,2.1876,2.1954,562906.0
2016-05-31 15:10:00,5.68,5.69,5.66,5.69,646826.0,2.1954,2.1992,2.1876,2.1992,646826.0
2016-05-31 15:20:00,5.69,5.71,5.66,5.66,665894.0,2.1992,2.207,2.1876,2.1876,665894.0
2016-05-31 15:30:00,5.67,5.67,5.65,5.66,690120.0,2.1915,2.1915,2.1838,2.1876,690120.0
2016-05-31 15:40:00,5.66,5.67,5.65,5.67,1235094.0,2.1876,2.1915,2.1838,2.1915,1235094.0
2016-05-31 15:50:00,5.67,5.68,5.63,5.63,3811726.0,2.1915,2.1954,2.176,2.176,3811726.0
2016-06-01 09:30:00,5.57,5.57,5.48,5.51,1944972.0,2.1528,2.1528,2.1181,2.1297,1944972.0
2016-06-01 09:40:00,5.51,5.61,5.5,5.53,1914482.0,2.1297,2.1683,2.1258,2.1374,1914482.0
2016-06-01 09:50:00,5.53,5.56,5.46,5.49,967810.0,2.1374,2.149,2.1103,2.1219,967810.0
2016-06-01 10:00:00,5.49,5.53,5.45,5.52,1443700.0,2.1219,2.1374,2.1065,2.1335,1443700.0
2016-06-01 10:10:00,5.52,5.56,5.5,5.54,1304716.0,2.1335,2.149,2.1258,2.1412,1304716.0
2016-06-01 10:20:00,5.54,5.59,5.53,5.59,962351.0,2.1412,2.1606,2.1374,2.1606,962351.0
2016-06-01 10:30:00,5.59,5.61,5.57,5.6,682837.0,2.1606,2.1683,2.1528,2.1644,682837.0
2016-06-01 10:40:00,5.6,5.6,5.55,5.55,678320.0,2.1644,2.1644,2.1451,2.1451,678320.0
2016-06-01 10:50:00,5.55,5.61,5.55,5.58,598157.0,2.1451,2.1683,2.1451,2.1567,598157.0
2016-06-01 11:00:00,5.58,5.62,5.57,5.61,591532.0,2.1567,2.1722,2.1528,2.1683,591532.0
2016-06-01 11:10:00,5.61,5.71,5.6,5.71,1782312.0,2.1683,2.207,2.1644,2.207,1782312.0
2016-06-01 11:20:00,5.71,5.73,5.68,5.71,909120.0,2.207,2.2147,2.1954,2.207,909120.0
2016-06-01 11:30:00,5.71,5.72,5.69,5.7,865468.0,2.207,2.2108,2.1992,2.2031,865468.0
2016-06-01 11:40:00,5.7,5.73,5.66,5.67,630572.0,2.2031,2.2147,2.1876,2.1915,630572.0
2016-06-01 11:50:00,5.67,5.69,5.64,5.66,776532.0,2.1915,2.1992,2.1799,2.1876,776532.0
2016-06-01 12:00:00,5.66,5.7,5.64,5.69,310185.0,2.1876,2.2031,2.1799,2.1992,310185.0
2016-06-01 12:10:00,5.69,5.71,5.67,5.69,268388.0,2.1992,2.207,2.1915,2.1992,268388.0
2016-06-01 12:20:00,5.69,5.7,5.67,5.69,954354.0,2.1992,2.2031,2.1915,2.1992,954354.0
2016-06-01 12:30:00,5.69,5.71,5.67,5.7,1218071.0,2.1992,2.207,2.1915,2.2031,1218071.0
2016-06-01 12:40:00,5.7,5.74,5.69,5.74,732281.0,2.2031,2.2185,2.1992,2.2185,732281.0
2016-06-01 12:50:00,5.74,5.74,5.7,5.73,455696.0,2.2185,2.2185,2.2031,2.2147,455696.0
2016-06-01 13:00:00,5.73,5.76,5.72,5.75,598569.0,2.2147,2.2263,2.2108,2.2224,598569.0
2016-06-01 13:10:00,5.75,5.77,5.74,5.77,287100.0,2.2224,2.2301,2.2185,2.2301,287100.0
2016-06-01 13:20:00,5.77,5.78,5.76,5.78,305322.0,2.2301,2.234,2.2263,2.234,305322.0
2016-06-01 13:30:00,5.78,5.81,5.77,5.79,496450.0,2.234,2.2456,2.2301,2.2379,496450.0
2016-06-01 13:40:00,5.78,5.79,5.73,5.74,430484.0,2.234,2.2379,2.2147,2.2185,430484.0
2016-06-01 13:50:00,5.74,5.78,5.74,5.77,367849.0,2.2185,2.234,2.2185,2.2301,367849.0
2016-06-01 14:00:00,5.77,5.77,5.72,5.74,578086.0,2.2301,2.2301,2.2108,2.2185,578086.0
2016-06-01 14:10:00,5.74,5.78,5.73,5.78,373140.0,2.2185,2.234,2.2147,2.234,373140.0
2016-06-01 14:20:00,5.78,5.8,5.74,5.78,910498.0,2.234,2.2417,2.2185,2.234,910498.0
2016-06-01 14:30:00,5.78,5.79,5.75,5.77,498766.0,2.234,2.2379,2.2224,2.2301,498766.0
2016-06-01 14:40:00,5.77,5.78,5.75,5.75,390773.0,2.2301,2.234,2.2224,2.2224,390773.0
2016-06-01 14:50:00,5.76,5.79,5.75,5.79,471888.0,2.2263,2.2379,2.2224,2.2379,471888.0
2016-06-01 15:00:00,5.79,5.81,5.78,5.8,422538.0,2.2379,2.2456,2.234,2.2417,422538.0
2016-06-01 15:10:00,5.8,5.83,5.79,5.83,288531.0,2.2417,2.2533,2.2379,2.2533,288531.0
2016-06-01 15:20:00,5.83,5.84,5.81,5.83,533829.0,2.2533,2.2572,2.2456,2.2533,533829.0
2016-06-01 15:30:00,5.83,5.83,5.8,5.82,434956.0,2.2533,2.2533,2.2417,2.2495,434956.0
2016-06-01 15:40:00,5.82,5.83,5.8,5.8,723310.0,2.2495,2.2533,2.2417,2.2417,723310.0
2016-06-01 15:50:00,5.8,5.82,5.8,5.8,1680569.0,2.2417,2.2495,2.2417,2.2417,1680569.0
2016-06-02 09:30:00,5.68,5.72,5.64,5.72,1028065.0,2.1954,2.2108,2.1799,2.2108,1028065.0
2016-06-02 09:40:00,5.73,5.74,5.68,5.72,1522841.0,2.2147,2.2185,2.1954,2.2108,1522841.0
2016-06-02 09:50:00,5.71,5.77,5.69,5.76,1640480.0,2.207,2.2301,2.1992,2.2263,1640480.0
2016-06-02 10:00:00,5.75,5.81,5.75,5.75,490151.0,2.2224,2.2456,2.2224,2.2224,490151.0
2016-06-02 10:10:00,5.75,5.78,5.73,5.75,559885.0,2.2224,2.234,2.2147,2.2224,559885.0
2016-06-02 10:20:00,5.74,5.76,5.7,5.72,447787.0,2.2185,2.2263,2.2031,2.2108,447787.0
2016-06-02 10:30:00,5.72,5.75,5.69,5.7,379827.0,2.2108,2.2224,2.1992,2.2031,379827.0
2016-06-02 10:40:00,5.71,5.72,5.68,5.69,298190.0,2.207,2.2108,2.1954,2.1992,298190.0
2016-06-02 10:50:00,5.69,5.72,5.68,5.7,458299.0,2.1992,2.2108,2.1954,2.2031,458299.0
2016-06-02 11:00:00,5.71,5.78,5.7,5.75,915531.0,2.207,2.234,2.2031,2.2224,915531.0
2016-06-02 11:10:00,5.75,5.79,5.74,5.75,575568.0,2.2224,2.2379,2.2185,2.2224,575568.0
2016-06-02 11:20:00,5.75,5.77,5.72,5.76,497524.0,2.2224,2.2301,2.2108,2.2263,497524.0
2016-06-02 11:30:00,5.76,5.79,5.76,5.78,432057.0,2.2263,2.2379,2.2263,2.234,432057.0
2016-06-02 11:40:00,5.78,5.83,5.77,5.82,866051.0,2.234,2.2533,2.2301,2.2495,866051.0
2016-06-02 11:50:00,5.82,5.87,5.81,5.86,846699.0,2.2495,2.2688,2.2456,2.2649,846699.0
2016-06-02 12:00:00,5.85,5.87,5.85,5.85,519330.0,2.2611,2.2688,2.2611,2.2611,519330.0
2016-06-02 12:10:00,5.85,5.89,5.84,5.89,788909.0,2.2611,2.2765,2.2572,2.2765,788909.0
2016-06-02 12:20:00,5.89,5.91,5.88,5.9,1200797.0,2.2765,2.2843,2.2727,2.2804,1200797.0
2016-06-02 12:30:00,5.91,5.92,5.89,5.91,595144.0,2.2843,2.2881,2.2765,2.2843,595144.0
2016-06-02 12:40:00,5.91,5.94,5.91,5.94,638841.0,2.2843,2.2958,2.2843,2.2958,638841.0
2016-06-02 12:50:00,5.94,5.96,5.93,5.94,406718.0,2.2958,2.3036,2.292,2.2958,406718.0
2016-06-02 13:00:00,5.94,5.98,5.93,5.95,482781.0,2.2958,2.3113,2.292,2.2997,482781.0
2016-06-02 13:10:00,5.94,5.95,5.91,5.92,242058.0,2.2958,2.2997,2.2843,2.2881,242058.0
2016-06-02 13:20:00,5.92,5.93,5.89,5.9,297062.0,2.2881,2.292,2.2765,2.2804,297062.0
2016-06-02 13:30:00,5.9,5.9,5.86,5.89,599078.0,2.2804,2.2804,2.2649,2.2765,599078.0
2016-06-02 13:40:00,5.88,5.92,5.88,5.92,397723.0,2.2727,2.2881,2.2727,2.2881,397723.0
2016-06-02 13:50:00,5.92,5.94,5.9,5.93,632364.0,2.2881,2.2958,2.2804,2.292,632364.0
2016-06-02 14:00:00,5.93,5.97,5.92,5.95,562979.0,2.292,2.3074,2.2881,2.2997,562979.0
2016-06-02 14:10:00,5.95,5.95,5.91,5.93,302749.0,2.2997,2.2997,2.2843,2.292,302749.0
2016-06-02 14:20:00,5.93,5.94,5.89,5.91,416830.0,2.292,2.2958,2.2765,2.2843,416830.0
2016-06-02 14:30:00,5.9,5.91,5.85,5.89,677860.0,2.2804,2.2843,2.2611,2.2765,677860.0
2016-06-02 14:40:00,5.89,5.91,5.88,5.9,481064.0,2.2765,2.2843,2.2727,2.2804,481064.0
2016-06-02 14:50:00,5.9,5.91,5.89,5.9,473357.0,2.2804,2.2843,2.2765,2.2804,473357.0
2016-06-02 15:00:00,5.9,5.91,5.89,5.91,362357.0,2.2804,2.2843,2.2765,2.2843,362357.0
2016-06-02 15:10:00,5.91,5.92,5.89,5.92,398795.0,2.2843,2.2881,2.2765,2.2881,398795.0
2016-06-02 15:20:00,5.92,5.93,5.9,5.92,456569.0,2.2881,2.292,2.2804,2.2881,456569.0
2016-06-02 15:30:00,5.92,5.94,5.91,5.93,448694.0,2.2881,2.2958,2.2843,2.292,448694.0
2016-06-02 15:40:00,5.93,5.94,5.91,5.91,587072.0,2.292,2.2958,2.2843,2.2843,587072.0
2016-06-02 15:50:00,5.91,5.93,5.9,5.92,1289479.0,2.2843,2.292,2.2804,2.2881,1289479.0
2016-06-03 09:30:00,6.04,6.12,6.01,6.09,1887050.0,2.3345,2.3654,2.3229,2.3538,1887050.0
2016-06-03 09:40:00,6.09,6.12,6.06,6.12,1526539.0,2.3538,2.3654,2.3422,2.3654,1526539.0
2016-06-03 09:50:00,6.12,6.13,6.07,6.13,932820.0,2.3654,2.3693,2.3461,2.3693,932820.0
2016-06-03 10:00:00,6.12,6.19,6.12,6.18,1336267.0,2.3654,2.3925,2.3654,2.3886,1336267.0
2016-06-03 10:10:00,6.18,6.18,6.11,6.14,1032177.0,2.3886,2.3886,2.3616,2.3732,1032177.0
2016-06-03 10:20:00,6.14,6.14,6.03,6.06,812369.0,2.3732,2.3732,2.3306,2.3422,812369.0
2016-06-03 10:30:00,6.05,6.08,6.0,6.05,1050679.0,2.3384,2.35,2.319,2.3384,1050679.0
2016-06-03 10:40:00,6.04,6.06,6.0,6.03,756570.0,2.3345,2.3422,2.319,2.3306,756570.0
2016-06-03 10:50:00,6.03,6.05,6.0,6.02,573548.0,2.3306,2.3384,2.319,2.3268,573548.0
2016-06-03 11:00:00,6.01,6.07,6.01,6.05,498062.0,2.3229,2.3461,2.3229,2.3384,498062.0
2016-06-03 11:10:00,6.04,6.06,6.01,6.04,456065.0,2.3345,2.3422,2.3229,2.3345,456065.0
2016-06-03 11:20:00,6.04,6.05,6.01,6.04,714582.0,2.3345,2.3384,2.3229,2.3345,714582.0
2016-06-03 11:30:00,6.05,6.08,6.04,6.07,344210.0,2.3384,2.35,2.3345,2.3461,344210.0
2016-06-03 11:40:00,6.06,6.1,6.05,6.07,618944.0,2.3422,2.3577,2.3384,2.3461,618944.0
2016-06-03 11:50:00,6.07,6.09,6.05,6.07,210057.0,2.3461,2.3538,2.3384,2.3461,210057.0
2016-06-03 12:00:00,6.08,6.09,6.06,6.08,306536.0,2.35,2.3538,2.3422,2.35,306536.0
2016-06-03 12:10:00,6.08,6.13,6.08,6.13,395276.0,2.35,2.3693,2.35,2.3693,395276.0
2016-06-03 12:20:00,6.12,6.15,6.1,6.12,375299.0,2.3654,2.377,2.3577,2.3654,375299.0
2016-06-03 12:30:00,6.12,6.13,6.08,6.08,282588.0,2.3654,2.3693,2.35,2.35,282588.0
2016-06-03 12:40:00,6.09,6.12,6.07,6.08,241340.0,2.3538,2.3654,2.3461,2.35,241340.0
2016-06-03 12:50:00,6.08,6.08,6.04,6.04,336578.0,2.35,2.35,2.3345,2.3345,336578.0
2016-06-03 13:00:00,6.04,6.05,6.02,6.04,206788.0,2.3345,2.3384,2.3268,2.3345,206788.0
2016-06-03 13:10:00,6.04,6.05,6.02,6.03,336456.0,2.3345,2.3384,2.3268,2.3306,336456.0
2016-06-03 13:20:00,6.04,6.05,6.02,6.03,226929.0,2.3345,2.3384,2.3268,2.3306,226929.0
2016-06-03 13:30:00,6.03,6.05,6.02,6.04,139053.0,2.3306,2.3384,2.3268,2.3345,139053.0
2016-06-03 13:40:00,6.04,6.07,6.04,6.05,176857.0,2.3345,2.3461,2.3345,2.3384,176857.0
2016-06-03 13:50:00,6.05,6.09,6.05,6.07,277663.0,2.3384,2.3538,2.3384,2.3461,277663.0
2016-06-03 14:00:00,6.07,6.08,6.04,6.06,274767.0,2.3461,2.35,2.3345,2.3422,274767.0
2016-06-03 14:10:00,6.06,6.08,6.04,6.08,228274.0,2.3422,2.35,2.3345,2.35,228274.0
2016-06-03 14:20:00,6.07,6.09,6.06,6.09,289272.0,2.3461,2.3538,2.3422,2.3538,289272.0
2016-06-03 14:30:00,6.09,6.11,6.08,6.08,323280.0,2.3538,2.3616,2.35,2.35,323280.0
2016-06-03 14:40:00,6.08,6.11,6.08,6.11,247981.0,2.35,2.3616,2.35,2.3616,247981.0
2016-06-03 14:50:00,6.11,6.11,6.07,6.07,328502.0,2.3616,2.3616,2.3461,2.3461,328502.0
2016-06-03 15:00:00,6.08,6.08,6.06,6.08,390508.0,2.35,2.35,2.3422,2.35,390508.0
2016-06-03 15:10:00,6.08,6.09,6.07,6.07,181591.0,2.35,2.3538,2.3461,2.3461,181591.0
2016-06-03 15:20:00,6.08,6.08,6.06,6.07,259050.0,2.35,2.35,2.3422,2.3461,259050.0
2016-06-03 15:30:00,6.07,6.08,6.07,6.07,212868.0,2.3461,2.35,2.3461,2.3461,212868.0
2016-06-03 15:40:00,6.08,6.1,6.07,6.08,920296.0,2.35,2.3577,2.3461,2.35,920296.0
2016-06-03 15:50:00,6.08,6.1,6.08,6.09,1327916.0,2.35,2.3577,2.35,2.3538,1327916.0
2016-06-06 09:30:00,6.18,6.24,6.13,6.14,1518233.0,2.3886,2.4118,2.3693,2.3732,1518233.0
2016-06-06 09:40:00,6.14,6.16,6.09,6.15,1193313.0,2.3732,2.3809,2.3538,2.377,1193313.0
2016-06-06 09:50:00,6.14,6.21,6.14,6.19,989421.0,2.3732,2.4002,2.3732,2.3925,989421.0
2016-06-06 10:00:00,6.2,6.23,6.18,6.21,607727.0,2.3963,2.4079,2.3886,2.4002,607727.0
2016-06-06 10:10:00,6.22,6.23,6.18,6.22,871014.0,2.4041,2.4079,2.3886,2.4041,871014.0
2016-06-06 10:20:00,6.22,6.23,6.16,6.18,656904.0,2.4041,2.4079,2.3809,2.3886,656904.0
2016-06-06 10:30:00,6.17,6.25,6.16,6.25,1225640.0,2.3847,2.4157,2.3809,2.4157,1225640.0
2016-06-06 10:40:00,6.25,6.26,6.22,6.25,1329065.0,2.4157,2.4195,2.4041,2.4157,1329065.0
2016-06-06 10:50:00,6.25,6.27,6.23,6.25,521637.0,2.4157,2.4234,2.4079,2.4157,521637.0
2016-06-06 11:00:00,6.26,6.26,6.23,6.25,762284.0,2.4195,2.4195,2.4079,2.4157,762284.0
2016-06-06 11:10:00,6.25,6.27,6.22,6.26,445794.0,2.4157,2.4234,2.4041,2.4195,445794.0
2016-06-06 11:20:00,6.26,6.29,6.25,6.27,535342.0,2.4195,2.4311,2.4157,2.4234,535342.0
2016-06-06 11:30:00,6.27,6.27,6.24,6.25,431819.0,2.4234,2.4234,2.4118,2.4157,431819.0
2016-06-06 11:40:00,6.25,6.26,6.23,6.26,569118.0,2.4157,2.4195,2.4079,2.4195,569118.0
2016-06-06 11:50:00,6.25,6.26,6.22,6.23,514610.0,2.4157,2.4195,2.4041,2.4079,514610.0
2016-06-06 12:00:00,6.22,6.25,6.21,6.25,755778.0,2.4041,2.4157,2.4002,2.4157,755778.0
2016-06-06 12:10:00,6.25,6.26,6.23,6.23,398688.0,2.4157,2.4195,2.4079,2.4079,398688.0
2016-06-06 12:20:00,6.23,6.24,6.21,6.21,298887.0,2.4079,2.4118,2.4002,2.4002,298887.0
2016-06-06 12:30:00,6.21,6.22,6.14,6.16,1631416.0,2.4002,2.4041,2.3732,2.3809,1631416.0
2016-06-06 12:40:00,6.16,6.17,6.13,6.15,422430.0,2.3809,2.3847,2.3693,2.377,422430.0
2016-06-06 12:50:00,6.15,6.17,6.11,6.17,457808.0,2.377,2.3847,2.3616,2.3847,457808.0
2016-06-06 13:00:00,6.17,6.19,6.15,6.17,743595.0,2.3847,2.3925,2.377,2.3847,743595.0
2016-06-06 13:10:00,6.17,6.18,6.15,6.18,193559.0,2.3847,2.3886,2.377,2.3886,193559.0
2016-06-06 13:20:00,6.18,6.19,6.17,6.18,399498.0,2.3886,2.3925,2.3847,2.3886,399498.0
2016-06-06 13:30:00,6.18,6.2,6.17,6.2,248963.0,2.3886,2.3963,2.3847,2.3963,248963.0
2016-06-06 13:40:00,6.2,6.2,6.17,6.18,217553.0,2.3963,2.3963,2.3847,2.3886,217553.0
2016-06-06 13:50:00,6.18,6.21,6.17,6.21,266327.0,2.3886,2.4002,2.3847,2.4002,266327.0
2016-06-06 14:00:00,6.21,6.22,6.19,6.21,432832.0,2.4002,2.4041,2.3925,2.4002,432832.0
2016-06-06 14:10:00,6.21,6.21,6.19,6.21,199120.0,2.4002,2.4002,2.3925,2.4002,199120.0
2016-06-06 14:20:00,6.21,6.22,6.19,6.21,252997.0,2.4002,2.4041,2.3925,2.4002,252997.0
2016-06-06 14:30:00,6.22,6.22,6.2,6.22,488743.0,2.4041,2.4041,2.3963,2.4041,488743.0
2016-06-06 14:40:00,6.21,6.22,6.19,6.2,612822.0,2.4002,2.4041,2.3925,2.3963,612822.0
2016-06-06 14:50:00,6.2,6.21,6.18,6.2,175514.0,2.3963,2.4002,2.3886,2.3963,175514.0
2016-06-06 15:00:00,6.21,6.22,6.19,6.2,432356.0,2.4002,2.4041,2.3925,2.3963,432356.0
2016-06-06 15:10:00,6.2,6.21,6.19,6.21,354545.0,2.3963,2.4002,2.3925,2.4002,354545.0
2016-06-06 15:20:00,6.2,6.21,6.2,6.2,173135.0,2.3963,2.4002,2.3963,2.3963,173135.0
2016-06-06 15:30:00,6.21,6.22,6.2,6.22,409075.0,2.4002,2.4041,2.3963,2.4041,409075.0
2016-06-06 15:40:00,6.21,6.22,6.2,6.21,754086.0,2.4002,2.4041,2.3963,2.4002,754086.0
2016-06-06 15:50:00,6.22,6.22,6.2,6.21,1643340.0,2.4041,2.4041,2.3963,2.4002,1643340.0
2016-06-07 09:30:00,6.16,6.32,6.16,6.31,2331376.0,2.3809,2.4427,2.3809,2.4389,2331376.0
2016-06-07 09:40:00,6.3,6.36,6.29,6.33,1734598.0,2.435,2.4582,2.4311,2.4466,1734598.0
2016-06-07 09:50:00,6.33,6.38,6.27,6.38,1621486.0,2.4466,2.4659,2.4234,2.4659,1621486.0
2016-06-07 10:00:00,6.38,6.45,6.36,6.44,1550000.0,2.4659,2.493,2.4582,2.4891,1550000.0
2016-06-07 10:10:00,6.44,6.45,6.41,6.45,791830.0,2.4891,2.493,2.4775,2.493,791830.0
2016-06-07 10:20:00,6.45,6.5,6.44,6.49,1646934.0,2.493,2.5123,2.4891,2.5084,1646934.0
2016-06-07 10:30:00,6.49,6.49,6.42,6.43,978904.0,2.5084,2.5084,2.4814,2.4852,978904.0
2016-06-07 10:40:00,6.43,6.47,6.42,6.45,745792.0,2.4852,2.5007,2.4814,2.493,745792.0
2016-06-07 10:50:00,6.45,6.45,6.38,6.42,899449.0,2.493,2.493,2.4659,2.4814,899449.0
2016-06-07 11:00:00,6.42,6.43,6.4,6.42,783697.0,2.4814,2.4852,2.4736,2.4814,783697.0
2016-06-07 11:10:00,6.42,6.49,6.41,6.47,1280379.0,2.4814,2.5084,2.4775,2.5007,1280379.0
2016-06-07 11:20:00,6.48,6.5,6.47,6.5,752498.0,2.5046,2.5123,2.5007,2.5123,752498.0
2016-06-07 11:30:00,6.5,6.53,6.45,6.46,1132232.0,2.5123,2.5239,2.493,2.4968,1132232.0
2016-06-07 11:40:00,6.45,6.47,6.43,6.43,488029.0,2.493,2.5007,2.4852,2.4852,488029.0
2016-06-07 11:50:00,6.43,6.45,6.42,6.43,323345.0,2.4852,2.493,2.4814,2.4852,323345.0
2016-06-07 12:00:00,6.43,6.43,6.39,6.41,442097.0,2.4852,2.4852,2.4698,2.4775,442097.0
2016-06-07 12:10:00,6.41,6.41,6.39,6.4,338734.0,2.4775,2.4775,2.4698,2.4736,338734.0
2016-06-07 12:20:00,6.41,6.43,6.4,6.42,337688.0,2.4775,2.4852,2.4736,2.4814,337688.0
2016-06-07 12:30:00,6.42,6.47,6.4,6.47,640122.0,2.4814,2.5007,2.4736,2.5007,640122.0
2016-06-07 12:40:00,6.47,6.47,6.44,6.47,297493.0,2.5007,2.5007,2.4891,2.5007,297493.0
2016-06-07 12:50:00,6.47,6.47,6.46,6.47,208942.0,2.5007,2.5007,2.4968,2.5007,208942.0
2016-06-07 13:00:00,6.47,6.49,6.45,6.49,405980.0,2.5007,2.5084,2.493,2.5084,405980.0
2016-06-07 13:10:00,6.49,6.51,6.48,6.49,517476.0,2.5084,2.5162,2.5046,2.5084,517476.0
2016-06-07 13:20:00,6.49,6.5,6.47,6.49,285120.0,2.5084,2.5123,2.5007,2.5084,285120.0
2016-06-07 13:30:00,6.49,6.51,6.49,6.49,506440.0,2.5084,2.5162,2.5084,2.5084,506440.0
2016-06-07 13:40:00,6.49,6.5,6.47,6.48,255232.0,2.5084,2.5123,2.5007,2.5046,255232.0
2016-06-07 13:50:00,6.47,6.49,6.46,6.48,586392.0,2.5007,2.5084,2.4968,2.5046,586392.0
2016-06-07 14:00:00,6.47,6.49,6.45,6.48,486539.0,2.5007,2.5084,2.493,2.5046,486539.0
2016-06-07 14:10:00,6.49,6.49,6.47,6.47,269457.0,2.5084,2.5084,2.5007,2.5007,269457.0
2016-06-07 14:20:00,6.47,6.5,6.47,6.5,509948.0,2.5007,2.5123,2.5007,2.5123,509948.0
2016-06-07 14:30:00,6.5,6.5,6.47,6.48,289334.0,2.5123,2.5123,2.5007,2.5046,289334.0
2016-06-07 14:40:00,6.48,6.49,6.47,6.48,316912.0,2.5046,2.5084,2.5007,2.5046,316912.0
2016-06-07 14:50:00,6.48,6.49,6.47,6.49,540500.0,2.5046,2.5084,2.5007,2.5084,540500.0
2016-06-07 15:00:00,6.49,6.49,6.46,6.48,451363.0,2.5084,2.5084,2.4968,2.5046,451363.0
2016-06-07 15:10:00,6.48,6.49,6.47,6.48,437288.0,2.5046,2.5084,2.5007,2.5046,437288.0
2016-06-07 15:20:00,6.48,6.48,6.45,6.48,608992.0,2.5046,2.5046,2.493,2.5046,608992.0
2016-06-07 15:30:00,6.47,6.48,6.46,6.48,452979.0,2.5007,2.5046,2.4968,2.5046,452979.0
2016-06-07 15:40:00,6.48,6.48,6.45,6.46,1121213.0,2.5046,2.5046,2.493,2.4968,1121213.0
2016-06-07 15:50:00,6.45,6.46,6.43,6.44,2034480.0,2.493,2.4968,2.4852,2.4891,2034480.0
2016-06-08 09:30:00,6.78,6.8,6.72,6.77,2146959.0,2.6205,2.6282,2.5973,2.6166,2146959.0
2016-06-08 09:40:00,6.77,6.81,6.75,6.79,2412452.0,2.6166,2.6321,2.6089,2.6244,2412452.0
2016-06-08 09:50:00,6.79,6.88,6.79,6.83,2278875.0,2.6244,2.6592,2.6244,2.6398,2278875.0
2016-06-08 10:00:00,6.83,6.9,6.83,6.83,1329465.0,2.6398,2.6669,2.6398,2.6398,1329465.0
2016-06-08 10:10:00,6.84,6.86,6.81,6.85,915491.0,2.6437,2.6514,2.6321,2.6476,915491.0
2016-06-08 10:20:00,6.84,6.9,6.84,6.86,1276035.0,2.6437,2.6669,2.6437,2.6514,1276035.0
2016-06-08 10:30:00,6.86,6.91,6.82,6.9,1357313.0,2.6514,2.6708,2.636,2.6669,1357313.0
2016-06-08 10:40:00,6.9,6.94,6.89,6.94,1472704.0,2.6669,2.6824,2.663,2.6824,1472704.0
2016-06-08 10:50:00,6.94,6.96,6.92,6.96,1398981.0,2.6824,2.6901,2.6746,2.6901,1398981.0
2016-06-08 11:00:00,6.96,6.97,6.89,6.91,1252336.0,2.6901,2.694,2.663,2.6708,1252336.0
2016-06-08 11:10:00,6.91,6.98,6.9,6.97,1375846.0,2.6708,2.6978,2.6669,2.694,1375846.0
2016-06-08 11:20:00,6.97,7.0,6.95,7.0,1504060.0,2.694,2.7055,2.6862,2.7055,1504060.0
2016-06-08 11:30:00,7.0,7.12,6.99,7.11,3990153.0,2.7055,2.7519,2.7017,2.7481,3990153.0
2016-06-08 11:40:00,7.11,7.18,7.06,7.09,3776647.0,2.7481,2.7751,2.7287,2.7403,3776647.0
2016-06-08 11:50:00,7.08,7.09,7.02,7.07,1353225.0,2.7365,2.7403,2.7133,2.7326,1353225.0
2016-06-08 12:00:00,7.07,7.12,7.07,7.11,1057534.0,2.7326,2.7519,2.7326,2.7481,1057534.0
2016-06-08 12:10:00,7.11,7.14,7.1,7.11,664112.0,2.7481,2.7597,2.7442,2.7481,664112.0
2016-06-08 12:20:00,7.11,7.12,7.06,7.09,616742.0,2.7481,2.7519,2.7287,2.7403,616742.0
2016-06-08 12:30:00,7.09,7.1,7.04,7.04,498638.0,2.7403,2.7442,2.721,2.721,498638.0
2016-06-08 12:40:00,7.04,7.08,7.04,7.08,250437.0,2.721,2.7365,2.721,2.7365,250437.0
2016-06-08 12:50:00,7.08,7.08,7.06,7.07,315247.0,2.7365,2.7365,2.7287,2.7326,315247.0
2016-06-08 13:00:00,7.07,7.09,7.04,7.08,1223853.0,2.7326,2.7403,2.721,2.7365,1223853.0
2016-06-08 13:10:00,7.08,7.09,7.06,7.09,354361.0,2.7365,2.7403,2.7287,2.7403,354361.0
2016-06-08 13:20:00,7.09,7.09,7.02,7.02,1470454.0,2.7403,2.7403,2.7133,2.7133,1470454.0
2016-06-08 13:30:00,7.02,7.05,7.02,7.05,342529.0,2.7133,2.7249,2.7133,2.7249,342529.0
2016-06-08 13:40:00,7.04,7.06,7.04,7.05,250215.0,2.721,2.7287,2.721,2.7249,250215.0
2016-06-08 13:50:00,7.05,7.07,7.04,7.07,282369.0,2.7249,2.7326,2.721,2.7326,282369.0
2016-06-08 14:00:00,7.07,7.08,7.05,7.05,444904.0,2.7326,2.7365,2.7249,2.7249,444904.0
2016-06-08 14:10:00,7.06,7.16,7.05,7.13,2008134.0,2.7287,2.7674,2.7249,2.7558,2008134.0
2016-06-08 14:20:00,7.14,7.18,7.11,7.15,1167338.0,2.7597,2.7751,2.7481,2.7635,1167338.0
2016-06-08 14:30:00,7.15,7.18,7.14,7.18,880624.0,2.7635,2.7751,2.7597,2.7751,880624.0
2016-06-08 14:40:00,7.18,7.19,7.14,7.15,1325229.0,2.7751,2.779,2.7597,2.7635,1325229.0
2016-06-08 14:50:00,7.15,7.16,7.12,7.12,890003.0,2.7635,2.7674,2.7519,2.7519,890003.0
2016-06-08 15:00:00,7.13,7.13,7.1,7.13,384793.0,2.7558,2.7558,2.7442,2.7558,384793.0
2016-06-08 15:10:00,7.12,7.15,7.11,7.14,738979.0,2.7519,2.7635,2.7481,2.7597,738979.0
2016-06-08 15:20:00,7.14,7.16,7.13,7.16,643819.0,2.7597,2.7674,2.7558,2.7674,643819.0
2016-06-08 15:30:00,7.16,7.16,7.13,7.15,713072.0,2.7674,2.7674,2.7558,2.7635,713072.0
2016-06-08 15:40:00,7.15,7.15,7.13,7.14,1332943.0,2.7635,2.7635,2.7558,2.7597,1332943.0
2016-06-08 15:50:00,7.15,7.18,7.14,7.16,3375043.0,2.7635,2.7751,2.7597,2.7674,3375043.0
2016-06-09 09:30:00,7.02,7.02,6.93,7.01,2411260.0,2.7133,2.7133,2.6785,2.7094,2411260.0
2016-06-09 09:40:00,7.0,7.09,6.97,6.99,2086296.0,2.7055,2.7403,2.694,2.7017,2086296.0
2016-06-09 09:50:00,6.99,7.05,6.98,7.02,1117774.0,2.7017,2.7249,2.6978,2.7133,1117774.0
2016-06-09 10:00:00,7.02,7.02,6.92,6.97,1145701.0,2.7133,2.7133,2.6746,2.694,1145701.0
2016-06-09 10:10:00,6.97,6.99,6.92,6.97,909499.0,2.694,2.7017,2.6746,2.694,909499.0
2016-06-09 10:20:00,6.96,6.99,6.94,6.97,984201.0,2.6901,2.7017,2.6824,2.694,984201.0
2016-06-09 10:30:00,6.97,6.99,6.93,6.95,886217.0,2.694,2.7017,2.6785,2.6862,886217.0
2016-06-09 10:40:00,6.95,6.99,6.94,6.97,646674.0,2.6862,2.7017,2.6824,2.694,646674.0
2016-06-09 10:50:00,6.97,6.99,6.95,6.95,606258.0,2.694,2.7017,2.6862,2.6862,606258.0
2016-06-09 11:00:00,6.95,7.01,6.95,7.0,473195.0,2.6862,2.7094,2.6862,2.7055,473195.0
2016-06-09 11:10:00,7.0,7.01,6.95,6.95,765205.0,2.7055,2.7094,2.6862,2.6862,765205.0
2016-06-09 11:20:00,6.95,6.96,6.92,6.93,658019.0,2.6862,2.6901,2.6746,2.6785,658019.0
2016-06-09 11:30:00,6.93,6.98,6.92,6.96,663313.0,2.6785,2.6978,2.6746,2.6901,663313.0
2016-06-09 11:40:00,6.96,6.96,6.9,6.9,604850.0,2.6901,2.6901,2.6669,2.6669,604850.0
2016-06-09 11:50:00,6.91,6.91,6.87,6.89,538072.0,2.6708,2.6708,2.6553,2.663,538072.0
2016-06-09 12:00:00,6.89,6.9,6.86,6.87,353707.0,2.663,2.6669,2.6514,2.6553,353707.0
2016-06-09 12:10:00,6.87,6.89,6.84,6.89,458742.0,2.6553,2.663,2.6437,2.663,458742.0
2016-06-09 12:20:00,6.89,6.94,6.88,6.94,159796.0,2.663,2.6824,2.6592,2.6824,159796.0
2016-06-09 12:30:00,6.94,6.96,6.93,6.94,612454.0,2.6824,2.6901,2.6785,2.6824,612454.0
2016-06-09 12:40:00,6.94,6.96,6.93,6.94,423921.0,2.6824,2.6901,2.6785,2.6824,423921.0
2016-06-09 12:50:00,6.93,6.96,6.93,6.95,295838.0,2.6785,2.6901,2.6785,2.6862,295838.0
2016-06-09 13:00:00,6.95,6.95,6.9,6.91,456029.0,2.6862,2.6862,2.6669,2.6708,456029.0
2016-06-09 13:10:00,6.91,6.96,6.9,6.94,311872.0,2.6708,2.6901,2.6669,2.6824,311872.0
2016-06-09 13:20:00,6.94,6.98,6.92,6.96,512194.0,2.6824,2.6978,2.6746,2.6901,512194.0
2016-06-09 13:30:00,6.96,6.98,6.94,6.95,619630.0,2.6901,2.6978,2.6824,2.6862,619630.0
2016-06-09 13:40:00,6.94,6.95,6.92,6.94,165506.0,2.6824,2.6862,2.6746,2.6824,165506.0
2016-06-09 13:50:00,6.95,6.95,6.91,6.94,227618.0,2.6862,2.6862,2.6708,2.6824,227618.0
2016-06-09 14:00:00,6.94,6.94,6.91,6.91,208312.0,2.6824,2.6824,2.6708,2.6708,208312.0
2016-06-09 14:10:00,6.91,6.94,6.91,6.93,334541.0,2.6708,2.6824,2.6708,2.6785,334541.0
2016-06-09 14:20:00,6.93,6.93,6.9,6.9,317756.0,2.6785,2.6785,2.6669,2.6669,317756.0
2016-06-09 14:30:00,6.91,6.93,6.9,6.92,151398.0,2.6708,2.6785,2.6669,2.6746,151398.0
2016-06-09 14:40:00,6.92,6.94,6.9,6.93,197206.0,2.6746,2.6824,2.6669,2.6785,197206.0
2016-06-09 14:50:00,6.93,6.95,6.92,6.94,498827.0,2.6785,2.6862,2.6746,2.6824,498827.0
2016-06-09 15:00:00,6.93,6.96,6.92,6.95,597720.0,2.6785,2.6901,2.6746,2.6862,597720.0
2016-06-09 15:10:00,6.94,6.95,6.93,6.94,255604.0,2.6824,2.6862,2.6785,2.6824,255604.0
2016-06-09 15:20:00,6.94,6.94,6.92,6.94,409427.0,2.6824,2.6824,2.6746,2.6824,409427.0
2016-06-09 15:30:00,6.93,6.94,6.93,6.94,287853.0,2.6785,2.6824,2.6785,2.6824,287853.0
2016-06-09 15:40:00,6.94,6.95,6.93,6.94,846761.0,2.6824,2.6862,2.6785,2.6824,846761.0
2016-06-09 15:50:00,6.94,6.94,6.89,6.89,1832724.0,2.6824,2.6824,2.663,2.663,1832724.0
2016-06-10 09:30:00,6.66,6.72,6.61,6.61,1448632.0,2.5741,2.5973,2.5548,2.5548,1448632.0
2016-06-10 09:40:00,6.61,6.65,6.58,6.59,1288633.0,2.5548,2.5703,2.5432,2.5471,1288633.0
2016-06-10 09:50:00,6.59,6.63,6.56,6.63,845922.0,2.5471,2.5625,2.5355,2.5625,845922.0
2016-06-10 10:00:00,6.63,6.66,6.58,6.58,1111990.0,2.5625,2.5741,2.5432,2.5432,1111990.0
2016-06-10 10:10:00,6.58,6.6,6.56,6.6,689691.0,2.5432,2.5509,2.5355,2.5509,689691.0
2016-06-10 10:20:00,6.6,6.64,6.59,6.62,579144.0,2.5509,2.5664,2.5471,2.5587,579144.0
2016-06-10 10:30:00,6.62,6.64,6.6,6.61,452819.0,2.5587,2.5664,2.5509,2.5548,452819.0
2016-06-10 10:40:00,6.61,6.63,6.6,6.61,691087.0,2.5548,2.5625,2.5509,2.5548,691087.0
2016-06-10 10:50:00,6.61,6.62,6.58,6.59,402708.0,2.5548,2.5587,2.5432,2.5471,402708.0
2016-06-10 11:00:00,6.59,6.61,6.57,6.6,528975.0,2.5471,2.5548,2.5393,2.5509,528975.0
2016-06-10 11:10:00,6.6,6.6,6.56,6.58,655901.0,2.5509,2.5509,2.5355,2.5432,655901.0
2016-06-10 11:20:00,6.58,6.59,6.53,6.55,552948.0,2.5432,2.5471,2.5239,2.5316,552948.0
2016-06-10 11:30:00,6.55,6.57,6.53,6.55,397469.0,2.5316,2.5393,2.5239,2.5316,397469.0
2016-06-10 11:40:00,6.55,6.58,6.55,6.57,358233.0,2.5316,2.5432,2.5316,2.5393,358233.0
2016-06-10 11:50:00,6.57,6.58,6.54,6.55,374385.0,2.5393,2.5432,2.5278,2.5316,374385.0
2016-06-10 12:00:00,6.56,6.59,6.55,6.56,330764.0,2.5355,2.5471,2.5316,2.5355,330764.0
2016-06-10 12:10:00,6.56,6.58,6.55,6.56,217135.0,2.5355,2.5432,2.5316,2.5355,217135.0
2016-06-10 12:20:00,6.55,6.56,6.54,6.55,170979.0,2.5316,2.5355,2.5278,2.5316,170979.0
2016-06-10 12:30:00,6.54,6.55,6.52,6.53,751614.0,2.5278,2.5316,2.52,2.5239,751614.0
2016-06-10 12:40:00,6.53,6.56,6.52,6.54,302501.0,2.5239,2.5355,2.52,2.5278,302501.0
2016-06-10 12:50:00,6.54,6.55,6.52,6.53,376840.0,2.5278,2.5316,2.52,2.5239,376840.0
2016-06-10 13:00:00,6.53,6.53,6.49,6.5,684041.0,2.5239,2.5239,2.5084,2.5123,684041.0
2016-06-10 13:10:00,6.5,6.51,6.48,6.49,286607.0,2.5123,2.5162,2.5046,2.5084,286607.0
2016-06-10 13:20:00,6.49,6.5,6.46,6.47,385128.0,2.5084,2.5123,2.4968,2.5007,385128.0
2016-06-10 13:30:00,6.47,6.49,6.45,6.49,601388.0,2.5007,2.5084,2.493,2.5084,601388.0
2016-06-10 13:40:00,6.49,6.49,6.46,6.47,198830.0,2.5084,2.5084,2.4968,2.5007,198830.0
2016-06-10 13:50:00,6.47,6.49,6.45,6.48,455893.0,2.5007,2.5084,2.493,2.5046,455893.0
2016-06-10 14:00:00,6.48,6.49,6.45,6.46,356485.0,2.5046,2.5084,2.493,2.4968,356485.0
2016-06-10 14:10:00,6.46,6.48,6.46,6.47,257431.0,2.4968,2.5046,2.4968,2.5007,257431.0
2016-06-10 14:20:00,6.47,6.51,6.46,6.5,681541.0,2.5007,2.5162,2.4968,2.5123,681541.0
2016-06-10 14:30:00,6.5,6.52,6.48,6.51,376747.0,2.5123,2.52,2.5046,2.5162,376747.0
2016-06-10 14:40:00,6.51,6.52,6.49,6.49,343685.0,2.5162,2.52,2.5084,2.5084,343685.0
2016-06-10 14:50:00,6.49,6.51,6.48,6.48,410001.0,2.5084,2.5162,2.5046,2.5046,410001.0
2016-06-10 15:00:00,6.49,6.5,6.48,6.49,374579.0,2.5084,2.5123,2.5046,2.5084,374579.0
2016-06-10 15:10:00,6.49,6.51,6.48,6.51,401545.0,2.5084,2.5162,2.5046,2.5162,401545.0
2016-06-10 15:20:00,6.51,6.52,6.5,6.5,547649.0,2.5162,2.52,2.5123,2.5123,547649.0
2016-06-10 15:30:00,6.5,6.51,6.49,6.5,385858.0,2.5123,2.5162,2.5084,2.5123,385858.0
2016-06-10 15:40:00,6.5,6.5,6.48,6.5,541493.0,2.5123,2.5123,2.5046,2.5123,541493.0
2016-06-10 15:50:00,6.5,6.5,6.46,6.47,1385268.0,2.5123,2.5123,2.4968,2.5007,1385268.0
2016-06-13 09:30:00,6.26,6.33,6.18,6.31,1992087.0,2.4195,2.4466,2.3886,2.4389,1992087.0
2016-06-13 09:40:00,6.31,6.4,6.3,6.39,1949610.0,2.4389,2.4736,2.435,2.4698,1949610.0
2016-06-13 09:50:00,6.39,6.39,6.3,6.33,681491.0,2.4698,2.4698,2.435,2.4466,681491.0
2016-06-13 10:00:00,6.33,6.37,6.31,6.33,705263.0,2.4466,2.462,2.4389,2.4466,705263.0
2016-06-13 10:10:00,6.33,6.35,6.3,6.35,670421.0,2.4466,2.4543,2.435,2.4543,670421.0
2016-06-13 10:20:00,6.35,6.41,6.33,6.41,766288.0,2.4543,2.4775,2.4466,2.4775,766288.0
2016-06-13 10:30:00,6.41,6.45,6.4,6.42,686765.0,2.4775,2.493,2.4736,2.4814,686765.0
2016-06-13 10:40:00,6.41,6.45,6.39,6.43,610580.0,2.4775,2.493,2.4698,2.4852,610580.0
2016-06-13 10:50:00,6.43,6.45,6.41,6.43,468010.0,2.4852,2.493,2.4775,2.4852,468010.0
2016-06-13 11:00:00,6.43,6.44,6.38,6.4,644545.0,2.4852,2.4891,2.4659,2.4736,644545.0
2016-06-13 11:10:00,6.39,6.39,6.35,6.35,585212.0,2.4698,2.4698,2.4543,2.4543,585212.0
2016-06-13 11:20:00,6.35,6.41,6.35,6.38,736059.0,2.4543,2.4775,2.4543,2.4659,736059.0
2016-06-13 11:30:00,6.39,6.39,6.31,6.31,469063.0,2.4698,2.4698,2.4389,2.4389,469063.0
2016-06-13 11:40:00,6.31,6.33,6.29,6.31,509312.0,2.4389,2.4466,2.4311,2.4389,509312.0
2016-06-13 11:50:00,6.31,6.32,6.27,6.28,381066.0,2.4389,2.4427,2.4234,2.4273,381066.0
2016-06-13 12:00:00,6.27,6.3,6.25,6.28,573029.0,2.4234,2.435,2.4157,2.4273,573029.0
2016-06-13 12:10:00,6.29,6.31,6.28,6.3,466869.0,2.4311,2.4389,2.4273,2.435,466869.0
2016-06-13 12:20:00,6.3,6.34,6.29,6.32,642224.0,2.435,2.4505,2.4311,2.4427,642224.0
2016-06-13 12:30:00,6.32,6.34,6.3,6.32,288928.0,2.4427,2.4505,2.435,2.4427,288928.0
2016-06-13 12:40:00,6.31,6.33,6.29,6.3,224276.0,2.4389,2.4466,2.4311,2.435,224276.0
2016-06-13 12:50:00,6.3,6.3,6.27,6.28,380212.0,2.435,2.435,2.4234,2.4273,380212.0
2016-06-13 13:00:00,6.28,6.3,6.25,6.25,250569.0,2.4273,2.435,2.4157,2.4157,250569.0
2016-06-13 13:10:00,6.26,6.26,6.23,6.23,235676.0,2.4195,2.4195,2.4079,2.4079,235676.0
2016-06-13 13:20:00,6.23,6.25,6.22,6.25,590212.0,2.4079,2.4157,2.4041,2.4157,590212.0
2016-06-13 13:30:00,6.25,6.25,6.21,6.21,312973.0,2.4157,2.4157,2.4002,2.4002,312973.0
2016-06-13 13:40:00,6.21,6.22,6.18,6.19,426515.0,2.4002,2.4041,2.3886,2.3925,426515.0
2016-06-13 13:50:00,6.19,6.2,6.18,6.19,605243.0,2.3925,2.3963,2.3886,2.3925,605243.0
2016-06-13 14:00:00,6.19,6.2,6.17,6.19,519900.0,2.3925,2.3963,2.3847,2.3925,519900.0
2016-06-13 14:10:00,6.19,6.21,6.18,6.2,369592.0,2.3925,2.4002,2.3886,2.3963,369592.0
2016-06-13 14:20:00,6.19,6.2,6.18,6.2,133774.0,2.3925,2.3963,2.3886,2.3963,133774.0
2016-06-13 14:30:00,6.2,6.22,6.19,6.21,552639.0,2.3963,2.4041,2.3925,2.4002,552639.0
2016-06-13 14:40:00,6.21,6.24,6.21,6.22,558122.0,2.4002,2.4118,2.4002,2.4041,558122.0
2016-06-13 14:50:00,6.23,6.24,6.2,6.21,415179.0,2.4079,2.4118,2.3963,2.4002,415179.0
2016-06-13 15:00:00,6.2,6.23,6.18,6.18,539864.0,2.3963,2.4079,2.3886,2.3886,539864.0
2016-06-13 15:10:00,6.18,6.21,6.18,6.21,472220.0,2.3886,2.4002,2.3886,2.4002,472220.0
2016-06-13 15:20:00,6.21,6.23,6.2,6.21,470055.0,2.4002,2.4079,2.3963,2.4002,470055.0
2016-06-13 15:30:00,6.21,6.22,6.2,6.21,759054.0,2.4002,2.4041,2.3963,2.4002,759054.0
2016-06-13 15:40:00,6.21,6.21,6.19,6.21,622867.0,2.4002,2.4002,2.3925,2.4002,622867.0
2016-06-13 15:50:00,6.21,6.21,6.19,6.2,1887968.0,2.4002,2.4002,2.3925,2.3963,1887968.0
2016-06-14 09:30:00,6.24,6.34,6.2,6.31,1639939.0,2.4118,2.4505,2.3963,2.4389,1639939.0
2016-06-14 09:40:00,6.31,6.33,6.25,6.29,1133973.0,2.4389,2.4466,2.4157,2.4311,1133973.0
2016-06-14 09:50:00,6.29,6.31,6.25,6.28,1353313.0,2.4311,2.4389,2.4157,2.4273,1353313.0
2016-06-14 10:00:00,6.28,6.29,6.21,6.21,465404.0,2.4273,2.4311,2.4002,2.4002,465404.0
2016-06-14 10:10:00,6.21,6.23,6.14,6.15,713428.0,2.4002,2.4079,2.3732,2.377,713428.0
2016-06-14 10:20:00,6.15,6.18,6.13,6.17,521580.0,2.377,2.3886,2.3693,2.3847,521580.0
2016-06-14 10:30:00,6.17,6.21,6.15,6.17,554938.0,2.3847,2.4002,2.377,2.3847,554938.0
2016-06-14 10:40:00,6.17,6.18,6.08,6.1,990466.0,2.3847,2.3886,2.35,2.3577,990466.0
2016-06-14 10:50:00,6.11,6.12,6.05,6.06,754857.0,2.3616,2.3654,2.3384,2.3422,754857.0
2016-06-14 11:00:00,6.06,6.06,6.0,6.01,1046889.0,2.3422,2.3422,2.319,2.3229,1046889.0
2016-06-14 11:10:00,6.01,6.01,5.96,5.99,1005553.0,2.3229,2.3229,2.3036,2.3152,1005553.0
2016-06-14 11:20:00,5.99,6.01,5.96,5.96,775402.0,2.3152,2.3229,2.3036,2.3036,775402.0
2016-06-14 11:30:00,5.96,6.03,5.95,6.02,534629.0,2.3036,2.3306,2.2997,2.3268,534629.0
2016-06-14 11:40:00,6.02,6.04,5.99,6.0,222138.0,2.3268,2.3345,2.3152,2.319,222138.0
2016-06-14 11:50:00,6.0,6.0,5.96,5.96,313225.0,2.319,2.319,2.3036,2.3036,313225.0
2016-06-14 12:00:00,5.97,5.98,5.96,5.98,297637.0,2.3074,2.3113,2.3036,2.3113,297637.0
2016-06-14 12:10:00,5.98,6.02,5.97,6.0,448071.0,2.3113,2.3268,2.3074,2.319,448071.0
2016-06-14 12:20:00,6.0,6.04,6.0,6.03,409660.0,2.319,2.3345,2.319,2.3306,409660.0
2016-06-14 12:30:00,6.03,6.04,6.01,6.01,254209.0,2.3306,2.3345,2.3229,2.3229,254209.0
2016-06-14 12:40:00,6.01,6.04,5.99,6.04,361722.0,2.3229,2.3345,2.3152,2.3345,361722.0
2016-06-14 12:50:00,6.03,6.04,5.97,5.99,1045162.0,2.3306,2.3345,2.3074,2.3152,1045162.0
2016-06-14 13:00:00,5.99,6.0,5.98,5.99,469842.0,2.3152,2.319,2.3113,2.3152,469842.0
2016-06-14 13:10:00,5.99,6.01,5.96,5.99,283804.0,2.3152,2.3229,2.3036,2.3152,283804.0
2016-06-14 13:20:00,6.0,6.03,5.99,6.0,224357.0,2.319,2.3306,2.3152,2.319,224357.0
2016-06-14 13:30:00,5.99,6.0,5.97,5.98,177160.0,2.3152,2.319,2.3074,2.3113,177160.0
2016-06-14 13:40:00,5.99,6.0,5.95,5.96,471910.0,2.3152,2.319,2.2997,2.3036,471910.0
2016-06-14 13:50:00,5.96,5.97,5.95,5.96,352946.0,2.3036,2.3074,2.2997,2.3036,352946.0
2016-06-14 14:00:00,5.96,5.96,5.91,5.93,576299.0,2.3036,2.3036,2.2843,2.292,576299.0
2016-06-14 14:10:00,5.93,5.97,5.92,5.96,611435.0,2.292,2.3074,2.2881,2.3036,611435.0
2016-06-14 14:20:00,5.96,5.96,5.92,5.96,312658.0,2.3036,2.3036,2.2881,2.3036,312658.0
2016-06-14 14:30:00,5.96,5.96,5.89,5.93,783286.0,2.3036,2.3036,2.2765,2.292,783286.0
2016-06-14 14:40:00,5.93,5.96,5.92,5.96,358284.0,2.292,2.3036,2.2881,2.3036,358284.0
2016-06-14 14:50:00,5.96,5.96,5.92,5.95,325337.0,2.3036,2.3036,2.2881,2.2997,325337.0
2016-06-14 15:00:00,5.95,5.97,5.92,5.96,727718.0,2.2997,2.3074,2.2881,2.3036,727718.0
2016-06-14 15:10:00,5.95,5.99,5.94,5.97,689331.0,2.2997,2.3152,2.2958,2.3074,689331.0
2016-06-14 15:20:00,5.98,5.99,5.96,5.98,456502.0,2.3113,2.3152,2.3036,2.3113,456502.0
2016-06-14 15:30:00,5.98,5.99,5.96,5.98,828411.0,2.3113,2.3152,2.3036,2.3113,828411.0
2016-06-14 15:40:00,5.98,6.01,5.97,5.99,1078605.0,2.3113,2.3229,2.3074,2.3152,1078605.0
2016-06-14 15:50:00,5.98,6.02,5.98,6.02,1551709.0,2.3113,2.3268,2.3113,2.3268,1551709.0
2016-06-15 09:30:00,6.04,6.06,6.0,6.04,1274827.0,2.3345,2.3422,2.319,2.3345,1274827.0
2016-06-15 09:40:00,6.04,6.07,5.97,6.03,1161429.0,2.3345,2.3461,2.3074,2.3306,1161429.0
2016-06-15 09:50:00,6.03,6.08,6.03,6.06,541131.0,2.3306,2.35,2.3306,2.3422,541131.0
2016-06-15 10:00:00,6.07,6.14,6.06,6.12,800020.0,2.3461,2.3732,2.3422,2.3654,800020.0
2016-06-15 10:10:00,6.12,6.17,6.11,6.17,503231.0,2.3654,2.3847,2.3616,2.3847,503231.0
2016-06-15 10:20:00,6.16,6.17,6.12,6.13,599589.0,2.3809,2.3847,2.3654,2.3693,599589.0
2016-06-15 10:30:00,6.13,6.27,6.13,6.24,1310009.0,2.3693,2.4234,2.3693,2.4118,1310009.0
2016-06-15 10:40:00,6.24,6.24,6.18,6.21,707788.0,2.4118,2.4118,2.3886,2.4002,707788.0
2016-06-15 10:50:00,6.21,6.23,6.16,6.21,819474.0,2.4002,2.4079,2.3809,2.4002,819474.0
2016-06-15 11:00:00,6.22,6.29,6.2,6.27,565308.0,2.4041,2.4311,2.3963,2.4234,565308.0
2016-06-15 11:10:00,6.27,6.32,6.26,6.3,738981.0,2.4234,2.4427,2.4195,2.435,738981.0
2016-06-15 11:20:00,6.3,6.33,6.26,6.27,1198228.0,2.435,2.4466,2.4195,2.4234,1198228.0
2016-06-15 11:30:00,6.28,6.28,6.21,6.23,697556.0,2.4273,2.4273,2.4002,2.4079,697556.0
2016-06-15 11:40:00,6.23,6.25,6.22,6.25,289232.0,2.4079,2.4157,2.4041,2.4157,289232.0
2016-06-15 11:50:00,6.24,6.28,6.24,6.27,413689.0,2.4118,2.4273,2.4118,2.4234,413689.0
2016-06-15 12:00:00,6.26,6.28,6.24,6.25,255956.0,2.4195,2.4273,2.4118,2.4157,255956.0
2016-06-15 12:10:00,6.25,6.29,6.24,6.29,458392.0,2.4157,2.4311,2.4118,2.4311,458392.0
2016-06-15 12:20:00,6.29,6.29,6.25,6.28,246011.0,2.4311,2.4311,2.4157,2.4273,246011.0
2016-06-15 12:30:00,6.28,6.29,6.26,6.27,331945.0,2.4273,2.4311,2.4195,2.4234,331945.0
2016-06-15 12:40:00,6.27,6.28,6.25,6.28,310694.0,2.4234,2.4273,2.4157,2.4273,310694.0
2016-06-15 12:50:00,6.28,6.28,6.25,6.25,161745.0,2.4273,2.4273,2.4157,2.4157,161745.0
2016-06-15 13:00:00,6.25,6.27,6.22,6.23,344662.0,2.4157,2.4234,2.4041,2.4079,344662.0
2016-06-15 13:10:00,6.23,6.24,6.15,6.15,673788.0,2.4079,2.4118,2.377,2.377,673788.0
2016-06-15 13:20:00,6.16,6.18,6.04,6.17,2434410.0,2.3809,2.3886,2.3345,2.3847,2434410.0
2016-06-15 13:30:00,6.16,6.19,6.1,6.14,541002.0,2.3809,2.3925,2.3577,2.3732,541002.0
2016-06-15 13:40:00,6.15,6.17,6.13,6.15,359462.0,2.377,2.3847,2.3693,2.377,359462.0
2016-06-15 13:50:00,6.16,6.18,6.13,6.17,298362.0,2.3809,2.3886,2.3693,2.3847,298362.0
2016-06-15 14:00:00,6.18,6.26,6.16,6.21,1023254.0,2.3886,2.4195,2.3809,2.4002,1023254.0
2016-06-15 14:10:00,6.21,6.23,6.17,6.2,701180.0,2.4002,2.4079,2.3847,2.3963,701180.0
2016-06-15 14:20:00,6.2,6.22,6.17,6.21,670430.0,2.3963,2.4041,2.3847,2.4002,670430.0
2016-06-15 14:30:00,6.2,6.23,6.15,6.17,671852.0,2.3963,2.4079,2.377,2.3847,671852.0
2016-06-15 14:40:00,6.17,6.23,6.16,6.22,629011.0,2.3847,2.4079,2.3809,2.4041,629011.0
2016-06-15 14:50:00,6.22,6.25,6.21,6.24,600310.0,2.4041,2.4157,2.4002,2.4118,600310.0
2016-06-15 15:00:00,6.24,6.26,6.22,6.23,350134.0,2.4118,2.4195,2.4041,2.4079,350134.0
2016-06-15 15:10:00,6.23,6.26,6.23,6.24,296539.0,2.4079,2.4195,2.4079,2.4118,296539.0
2016-06-15 15:20:00,6.24,6.28,6.23,6.27,880839.0,2.4118,2.4273,2.4079,2.4234,880839.0
2016-06-15 15:30:00,6.28,6.28,6.22,6.22,496946.0,2.4273,2.4273,2.4041,2.4041,496946.0
2016-06-15 15:40:00,6.22,6.23,6.15,6.18,1387305.0,2.4041,2.4079,2.377,2.3886,1387305.0
2016-06-15 15:50:00,6.18,6.18,6.14,6.18,2149050.0,2.3886,2.3886,2.3732,2.3886,2149050.0
2016-06-16 09:30:00,6.01,6.03,5.97,5.98,1207433.0,2.3229,2.3306,2.3074,2.3113,1207433.0
2016-06-16 09:40:00,5.99,5.99,5.92,5.95,819520.0,2.3152,2.3152,2.2881,2.2997,819520.0
2016-06-16 09:50:00,5.95,5.99,5.93,5.96,721263.0,2.2997,2.3152,2.292,2.3036,721263.0
2016-06-16 10:00:00,5.96,5.97,5.92,5.93,772261.0,2.3036,2.3074,2.2881,2.292,772261.0
2016-06-16 10:10:00,5.93,5.98,5.92,5.98,1208394.0,2.292,2.3113,2.2881,2.3113,1208394.0
2016-06-16 10:20:00,5.98,5.99,5.91,5.94,656452.0,2.3113,2.3152,2.2843,2.2958,656452.0
2016-06-16 10:30:00,5.95,5.95,5.89,5.92,484077.0,2.2997,2.2997,2.2765,2.2881,484077.0
2016-06-16 10:40:00,5.92,5.99,5.91,5.99,422086.0,2.2881,2.3152,2.2843,2.3152,422086.0
2016-06-16 10:50:00,5.98,6.02,5.96,6.01,531937.0,2.3113,2.3268,2.3036,2.3229,531937.0
2016-06-16 11:00:00,6.02,6.06,6.01,6.04,525569.0,2.3268,2.3422,2.3229,2.3345,525569.0
2016-06-16 11:10:00,6.04,6.05,6.0,6.02,337722.0,2.3345,2.3384,2.319,2.3268,337722.0
2016-06-16 11:20:00,6.02,6.1,6.01,6.08,527083.0,2.3268,2.3577,2.3229,2.35,527083.0
2016-06-16 11:30:00,6.09,6.09,6.04,6.08,393439.0,2.3538,2.3538,2.3345,2.35,393439.0
2016-06-16 11:40:00,6.08,6.09,6.03,6.07,358133.0,2.35,2.3538,2.3306,2.3461,358133.0
2016-06-16 11:50:00,6.06,6.07,6.02,6.03,287551.0,2.3422,2.3461,2.3268,2.3306,287551.0
2016-06-16 12:00:00,6.03,6.07,6.02,6.06,372277.0,2.3306,2.3461,2.3268,2.3422,372277.0
2016-06-16 12:10:00,6.06,6.1,6.05,6.09,413219.0,2.3422,2.3577,2.3384,2.3538,413219.0
2016-06-16 12:20:00,6.1,6.12,6.06,6.11,385543.0,2.3577,2.3654,2.3422,2.3616,385543.0
2016-06-16 12:30:00,6.11,6.18,6.1,6.16,483875.0,2.3616,2.3886,2.3577,2.3809,483875.0
2016-06-16 12:40:00,6.16,6.22,6.14,6.17,464701.0,2.3809,2.4041,2.3732,2.3847,464701.0
2016-06-16 12:50:00,6.17,6.18,6.13,6.16,367729.0,2.3847,2.3886,2.3693,2.3809,367729.0
2016-06-16 13:00:00,6.16,6.2,6.15,6.2,503411.0,2.3809,2.3963,2.377,2.3963,503411.0
2016-06-16 13:10:00,6.2,6.2,6.12,6.15,406543.0,2.3963,2.3963,2.3654,2.377,406543.0
2016-06-16 13:20:00,6.15,6.18,6.13,6.16,330944.0,2.377,2.3886,2.3693,2.3809,330944.0
2016-06-16 13:30:00,6.16,6.17,6.11,6.15,222881.0,2.3809,2.3847,2.3616,2.377,222881.0
2016-06-16 13:40:00,6.15,6.15,6.1,6.11,378469.0,2.377,2.377,2.3577,2.3616,378469.0
2016-06-16 13:50:00,6.12,6.14,6.1,6.11,296388.0,2.3654,2.3732,2.3577,2.3616,296388.0
2016-06-16 14:00:00,6.11,6.18,6.1,6.16,261602.0,2.3616,2.3886,2.3577,2.3809,261602.0
2016-06-16 14:10:00,6.15,6.2,6.15,6.2,860238.0,2.377,2.3963,2.377,2.3963,860238.0
2016-06-16 14:20:00,6.19,6.2,6.13,6.15,381354.0,2.3925,2.3963,2.3693,2.377,381354.0
2016-06-16 14:30:00,6.15,6.18,6.14,6.18,332982.0,2.377,2.3886,2.3732,2.3886,332982.0
2016-06-16 14:40:00,6.17,6.19,6.15,6.17,272355.0,2.3847,2.3925,2.377,2.3847,272355.0
2016-06-16 14:50:00,6.18,6.2,6.17,6.19,333733.0,2.3886,2.3963,2.3847,2.3925,333733.0
2016-06-16 15:00:00,6.18,6.19,6.16,6.17,489496.0,2.3886,2.3925,2.3809,2.3847,489496.0
2016-06-16 15:10:00,6.17,6.2,6.16,6.17,742681.0,2.3847,2.3963,2.3809,2.3847,742681.0
2016-06-16 15:20:00,6.18,6.19,6.16,6.17,382435.0,2.3886,2.3925,2.3809,2.3847,382435.0
2016-06-16 15:30:00,6.17,6.2,6.16,6.2,302058.0,2.3847,2.3963,2.3809,2.3963,302058.0
2016-06-16 15:40:00,6.2,6.21,6.19,6.2,1583583.0,2.3963,2.4002,2.3925,2.3963,1583583.0
2016-06-16 15:50:00,6.21,6.22,6.2,6.22,1599913.0,2.4002,2.4041,2.3963,2.4041,1599913.0
2016-06-17 09:30:00,6.43,6.57,6.38,6.51,2970331.0,2.4852,2.5393,2.4659,2.5162,2970331.0
2016-06-17 09:40:00,6.5,6.6,6.48,6.59,2043811.0,2.5123,2.5509,2.5046,2.5471,2043811.0
2016-06-17 09:50:00,6.6,6.67,6.59,6.61,1133376.0,2.5509,2.578,2.5471,2.5548,1133376.0
2016-06-17 10:00:00,6.62,6.64,6.58,6.63,657648.0,2.5587,2.5664,2.5432,2.5625,657648.0
2016-06-17 10:10:00,6.63,6.7,6.62,6.69,942010.0,2.5625,2.5896,2.5587,2.5857,942010.0
2016-06-17 10:20:00,6.69,6.7,6.62,6.63,1142630.0,2.5857,2.5896,2.5587,2.5625,1142630.0
2016-06-17 10:30:00,6.62,6.69,6.57,6.67,1183639.0,2.5587,2.5857,2.5393,2.578,1183639.0
2016-06-17 10:40:00,6.67,6.69,6.64,6.67,765973.0,2.578,2.5857,2.5664,2.578,765973.0
2016-06-17 10:50:00,6.67,6.69,6.63,6.64,453494.0,2.578,2.5857,2.5625,2.5664,453494.0
2016-06-17 11:00:00,6.65,6.65,6.6,6.63,395686.0,2.5703,2.5703,2.5509,2.5625,395686.0
2016-06-17 11:10:00,6.63,6.63,6.57,6.61,424670.0,2.5625,2.5625,2.5393,2.5548,424670.0
2016-06-17 11:20:00,6.61,6.63,6.55,6.56,492944.0,2.5548,2.5625,2.5316,2.5355,492944.0
2016-06-17 11:30:00,6.56,6.61,6.55,6.6,327232.0,2.5355,2.5548,2.5316,2.5509,327232.0
2016-06-17 11:40:00,6.6,6.64,6.6,6.62,510279.0,2.5509,2.5664,2.5509,2.5587,510279.0
2016-06-17 11:50:00,6.62,6.63,6.6,6.61,414375.0,2.5587,2.5625,2.5509,2.5548,414375.0
2016-06-17 12:00:00,6.62,6.66,6.61,6.66,570511.0,2.5587,2.5741,2.5548,2.5741,570511.0
2016-06-17 12:10:00,6.66,6.67,6.62,6.64,207367.0,2.5741,2.578,2.5587,2.5664,207367.0
2016-06-17 12:20:00,6.63,6.64,6.6,6.62,124033.0,2.5625,2.5664,2.5509,2.5587,124033.0
2016-06-17 12:30:00,6.62,6.62,6.6,6.6,117026.0,2.5587,2.5587,2.5509,2.5509,117026.0
2016-06-17 12:40:00,6.6,6.63,6.59,6.6,234089.0,2.5509,2.5625,2.5471,2.5509,234089.0
2016-06-17 12:50:00,6.6,6.61,6.59,6.6,154159.0,2.5509,2.5548,2.5471,2.5509,154159.0
2016-06-17 13:00:00,6.6,6.61,6.57,6.61,414613.0,2.5509,2.5548,2.5393,2.5548,414613.0
2016-06-17 13:10:00,6.61,6.61,6.57,6.61,326155.0,2.5548,2.5548,2.5393,2.5548,326155.0
2016-06-17 13:20:00,6.61,6.62,6.59,6.61,212851.0,2.5548,2.5587,2.5471,2.5548,212851.0
2016-06-17 13:30:00,6.61,6.62,6.6,6.61,240768.0,2.5548,2.5587,2.5509,2.5548,240768.0
2016-06-17 13:40:00,6.61,6.63,6.6,6.6,355497.0,2.5548,2.5625,2.5509,2.5509,355497.0
2016-06-17 13:50:00,6.6,6.63,6.6,6.61,261671.0,2.5509,2.5625,2.5509,2.5548,261671.0
2016-06-17 14:00:00,6.61,6.65,6.61,6.65,696717.0,2.5548,2.5703,2.5548,2.5703,696717.0
2016-06-17 14:10:00,6.65,6.66,6.62,6.62,370447.0,2.5703,2.5741,2.5587,2.5587,370447.0
2016-06-17 14:20:00,6.62,6.66,6.61,6.65,185335.0,2.5587,2.5741,2.5548,2.5703,185335.0
2016-06-17 14:30:00,6.64,6.66,6.64,6.65,182104.0,2.5664,2.5741,2.5664,2.5703,182104.0
2016-06-17 14:40:00,6.65,6.66,6.6,6.64,1063050.0,2.5703,2.5741,2.5509,2.5664,1063050.0
2016-06-17 14:50:00,6.64,6.64,6.61,6.63,248900.0,2.5664,2.5664,2.5548,2.5625,248900.0
2016-06-17 15:00:00,6.63,6.63,6.61,6.61,76042.0,2.5625,2.5625,2.5548,2.5548,76042.0
2016-06-17 15:10:00,6.61,6.62,6.59,6.59,339261.0,2.5548,2.5587,2.5471,2.5471,339261.0
2016-06-17 15:20:00,6.59,6.62,6.59,6.6,565192.0,2.5471,2.5587,2.5471,2.5509,565192.0
2016-06-17 15:30:00,6.6,6.61,6.58,6.58,252021.0,2.5509,2.5548,2.5432,2.5432,252021.0
2016-06-17 15:40:00,6.58,6.59,6.57,6.59,465799.0,2.5432,2.5471,2.5393,2.5471,465799.0
2016-06-17 15:50:00,6.59,6.63,6.58,6.62,2273156.0,2.5471,2.5625,2.5432,2.5587,2273156.0
2016-06-20 09:30:00,6.91,6.98,6.87,6.94,2684484.0,2.6708,2.6978,2.6553,2.6824,2684484.0
2016-06-20 09:40:00,6.95,6.95,6.87,6.91,1517812.0,2.6862,2.6862,2.6553,2.6708,1517812.0
2016-06-20 09:50:00,6.9,6.94,6.84,6.91,1178739.0,2.6669,2.6824,2.6437,2.6708,1178739.0
2016-06-20 10:00:00,6.9,6.96,6.88,6.95,693562.0,2.6669,2.6901,2.6592,2.6862,693562.0
2016-06-20 10:10:00,6.95,6.98,6.92,6.97,736466.0,2.6862,2.6978,2.6746,2.694,736466.0
2016-06-20 10:20:00,6.97,6.98,6.94,6.96,843694.0,2.694,2.6978,2.6824,2.6901,843694.0
2016-06-20 10:30:00,6.95,6.98,6.92,6.94,2625801.0,2.6862,2.6978,2.6746,2.6824,2625801.0
2016-06-20 10:40:00,6.94,6.97,6.93,6.97,801098.0,2.6824,2.694,2.6785,2.694,801098.0
2016-06-20 10:50:00,6.96,7.01,6.96,6.99,1421506.0,2.6901,2.7094,2.6901,2.7017,1421506.0
2016-06-20 11:00:00,6.99,7.02,6.97,7.0,734714.0,2.7017,2.7133,2.694,2.7055,734714.0
2016-06-20 11:10:00,6.99,7.02,6.99,7.01,540566.0,2.7017,2.7133,2.7017,2.7094,540566.0
2016-06-20 11:20:00,7.01,7.04,7.0,7.01,918216.0,2.7094,2.721,2.7055,2.7094,918216.0
2016-06-20 11:30:00,7.01,7.04,7.0,7.03,721687.0,2.7094,2.721,2.7055,2.7171,721687.0
2016-06-20 11:40:00,7.03,7.04,7.01,7.02,582331.0,2.7171,2.721,2.7094,2.7133,582331.0
2016-06-20 11:50:00,7.02,7.05,7.01,7.04,980268.0,2.7133,2.7249,2.7094,2.721,980268.0
2016-06-20 12:00:00,7.04,7.05,7.03,7.04,409459.0,2.721,2.7249,2.7171,2.721,409459.0
2016-06-20 12:10:00,7.04,7.05,7.03,7.04,408961.0,2.721,2.7249,2.7171,2.721,408961.0
2016-06-20 12:20:00,7.04,7.05,7.02,7.03,380330.0,2.721,2.7249,2.7133,2.7171,380330.0
2016-06-20 12:30:00,7.03,7.03,7.01,7.01,133407.0,2.7171,2.7171,2.7094,2.7094,133407.0
2016-06-20 12:40:00,7.01,7.02,7.0,7.0,269727.0,2.7094,2.7133,2.7055,2.7055,269727.0
2016-06-20 12:50:00,7.0,7.03,7.0,7.01,187142.0,2.7055,2.7171,2.7055,2.7094,187142.0
2016-06-20 13:00:00,7.01,7.02,7.0,7.0,140657.0,2.7094,2.7133,2.7055,2.7055,140657.0
2016-06-20 13:10:00,7.0,7.01,6.97,7.01,563387.0,2.7055,2.7094,2.694,2.7094,563387.0
2016-06-20 13:20:00,7.01,7.02,7.0,7.0,198066.0,2.7094,2.7133,2.7055,2.7055,198066.0
2016-06-20 13:30:00,7.0,7.01,6.99,7.0,414615.0,2.7055,2.7094,2.7017,2.7055,414615.0
2016-06-20 13:40:00,7.01,7.01,6.98,6.98,410737.0,2.7094,2.7094,2.6978,2.6978,410737.0
2016-06-20 13:50:00,6.99,7.0,6.97,6.98,346884.0,2.7017,2.7055,2.694,2.6978,346884.0
2016-06-20 14:00:00,6.97,6.99,6.95,6.96,480508.0,2.694,2.7017,2.6862,2.6901,480508.0
2016-06-20 14:10:00,6.96,6.98,6.94,6.94,236245.0,2.6901,2.6978,2.6824,2.6824,236245.0
2016-06-20 14:20:00,6.95,6.98,6.92,6.98,295187.0,2.6862,2.6978,2.6746,2.6978,295187.0
2016-06-20 14:30:00,6.97,7.0,6.97,6.99,208432.0,2.694,2.7055,2.694,2.7017,208432.0
2016-06-20 14:40:00,6.99,7.0,6.98,6.99,177797.0,2.7017,2.7055,2.6978,2.7017,177797.0
2016-06-20 14:50:00,6.99,7.0,6.98,6.98,136500.0,2.7017,2.7055,2.6978,2.6978,136500.0
2016-06-20 15:00:00,6.98,6.99,6.96,6.96,377056.0,2.6978,2.7017,2.6901,2.6901,377056.0
2016-06-20 15:10:00,6.96,6.96,6.94,6.94,148003.0,2.6901,2.6901,2.6824,2.6824,148003.0
2016-06-20 15:20:00,6.95,6.95,6.9,6.92,574316.0,2.6862,2.6862,2.6669,2.6746,574316.0
2016-06-20 15:30:00,6.92,6.92,6.89,6.9,345039.0,2.6746,2.6746,2.663,2.6669,345039.0
2016-06-20 15:40:00,6.9,6.94,6.9,6.92,773436.0,2.6669,2.6824,2.6669,2.6746,773436.0
2016-06-20 15:50:00,6.92,6.92,6.9,6.91,1131769.0,2.6746,2.6746,2.6669,2.6708,1131769.0
2016-06-21 09:30:00,6.9,6.92,6.76,6.8,1218512.0,2.6669,2.6746,2.6128,2.6282,1218512.0
2016-06-21 09:40:00,6.79,6.8,6.74,6.8,696650.0,2.6244,2.6282,2.6051,2.6282,696650.0
2016-06-21 09:50:00,6.8,6.82,6.77,6.8,551231.0,2.6282,2.636,2.6166,2.6282,551231.0
2016-06-21 10:00:00,6.8,6.81,6.71,6.75,576377.0,2.6282,2.6321,2.5935,2.6089,576377.0
2016-06-21 10:10:00,6.74,6.79,6.73,6.74,512545.0,2.6051,2.6244,2.6012,2.6051,512545.0
2016-06-21 10:20:00,6.74,6.75,6.7,6.73,469541.0,2.6051,2.6089,2.5896,2.6012,469541.0
2016-06-21 10:30:00,6.73,6.78,6.73,6.76,398303.0,2.6012,2.6205,2.6012,2.6128,398303.0
2016-06-21 10:40:00,6.76,6.81,6.74,6.79,321420.0,2.6128,2.6321,2.6051,2.6244,321420.0
2016-06-21 10:50:00,6.79,6.82,6.77,6.79,308210.0,2.6244,2.636,2.6166,2.6244,308210.0
2016-06-21 11:00:00,6.79,6.86,6.79,6.84,410954.0,2.6244,2.6514,2.6244,2.6437,410954.0
2016-06-21 11:10:00,6.85,6.89,6.81,6.88,264638.0,2.6476,2.663,2.6321,2.6592,264638.0
2016-06-21 11:20:00,6.88,6.91,6.87,6.88,563428.0,2.6592,2.6708,2.6553,2.6592,563428.0
2016-06-21 11:30:00,6.88,6.88,6.83,6.86,373535.0,2.6592,2.6592,2.6398,2.6514,373535.0
2016-06-21 11:40:00,6.86,6.87,6.83,6.83,105026.0,2.6514,2.6553,2.6398,2.6398,105026.0
2016-06-21 11:50:00,6.83,6.84,6.8,6.83,294299.0,2.6398,2.6437,2.6282,2.6398,294299.0
2016-06-21 12:00:00,6.82,6.85,6.82,6.84,205053.0,2.636,2.6476,2.636,2.6437,205053.0
2016-06-21 12:10:00,6.83,6.88,6.83,6.87,218322.0,2.6398,2.6592,2.6398,2.6553,218322.0
2016-06-21 12:20:00,6.87,6.89,6.86,6.89,189971.0,2.6553,2.663,2.6514,2.663,189971.0
2016-06-21 12:30:00,6.9,6.9,6.87,6.89,248984.0,2.6669,2.6669,2.6553,2.663,248984.0
2016-06-21 12:40:00,6.89,6.92,6.88,6.92,176294.0,2.663,2.6746,2.6592,2.6746,176294.0
2016-06-21 12:50:00,6.92,6.92,6.87,6.89,146418.0,2.6746,2.6746,2.6553,2.663,146418.0
2016-06-21 13:00:00,6.89,6.91,6.88,6.9,123515.0,2.663,2.6708,2.6592,2.6669,123515.0
2016-06-21 13:10:00,6.9,6.9,6.88,6.9,72505.0,2.6669,2.6669,2.6592,2.6669,72505.0
2016-06-21 13:20:00,6.9,6.9,6.87,6.88,237800.0,2.6669,2.6669,2.6553,2.6592,237800.0
2016-06-21 13:30:00,6.89,6.9,6.87,6.88,184168.0,2.663,2.6669,2.6553,2.6592,184168.0
2016-06-21 13:40:00,6.89,6.92,6.88,6.91,163887.0,2.663,2.6746,2.6592,2.6708,163887.0
2016-06-21 13:50:00,6.92,6.95,6.91,6.94,132438.0,2.6746,2.6862,2.6708,2.6824,132438.0
2016-06-21 14:00:00,6.94,6.98,6.92,6.97,232178.0,2.6824,2.6978,2.6746,2.694,232178.0
2016-06-21 14:10:00,6.97,6.99,6.96,6.98,248727.0,2.694,2.7017,2.6901,2.6978,248727.0
2016-06-21 14:20:00,6.97,7.0,6.97,6.99,332876.0,2.694,2.7055,2.694,2.7017,332876.0
2016-06-21 14:30:00,7.0,7.02,6.98,7.0,745720.0,2.7055,2.7133,2.6978,2.7055,745720.0
2016-06-21 14:40:00,7.0,7.04,7.0,7.01,466202.0,2.7055,2.721,2.7055,2.7094,466202.0
2016-06-21 14:50:00,7.02,7.02,6.99,6.99,211854.0,2.7133,2.7133,2.7017,2.7017,211854.0
2016-06-21 15:00:00,6.99,7.0,6.97,6.98,357568.0,2.7017,2.7055,2.694,2.6978,357568.0
2016-06-21 15:10:00,6.97,7.0,6.96,7.0,423036.0,2.694,2.7055,2.6901,2.7055,423036.0
2016-06-21 15:20:00,7.0,7.01,6.98,7.0,346372.0,2.7055,2.7094,2.6978,2.7055,346372.0
2016-06-21 15:30:00,7.0,7.02,6.98,7.01,620017.0,2.7055,2.7133,2.6978,2.7094,620017.0
2016-06-21 15:40:00,7.02,7.04,7.0,7.02,1042288.0,2.7133,2.721,2.7055,2.7133,1042288.0
2016-06-21 15:50:00,7.02,7.03,7.01,7.01,1243929.0,2.7133,2.7171,2.7094,2.7094,1243929.0
2016-06-22 09:30:00,7.12,7.14,6.99,7.03,1289302.0,2.7519,2.7597,2.7017,2.7171,1289302.0
2016-06-22 09:40:00,7.03,7.1,7.03,7.1,717225.0,2.7171,2.7442,2.7171,2.7442,717225.0
2016-06-22 09:50:00,7.1,7.16,7.09,7.12,573886.0,2.7442,2.7674,2.7403,2.7519,573886.0
2016-06-22 10:00:00,7.12,7.2,7.11,7.2,924556.0,2.7519,2.7828,2.7481,2.7828,924556.0
2016-06-22 10:10:00,7.2,7.23,7.19,7.23,852761.0,2.7828,2.7944,2.779,2.7944,852761.0
2016-06-22 10:20:00,7.23,7.23,7.19,7.21,880920.0,2.7944,2.7944,2.779,2.7867,880920.0
2016-06-22 10:30:00,7.2,7.21,7.14,7.18,1715246.0,2.7828,2.7867,2.7597,2.7751,1715246.0
2016-06-22 10:40:00,7.18,7.22,7.15,7.21,677869.0,2.7751,2.7906,2.7635,2.7867,677869.0
2016-06-22 10:50:00,7.21,7.23,7.16,7.17,814230.0,2.7867,2.7944,2.7674,2.7713,814230.0
2016-06-22 11:00:00,7.17,7.18,7.12,7.14,467394.0,2.7713,2.7751,2.7519,2.7597,467394.0
2016-06-22 11:10:00,7.15,7.19,7.14,7.19,551851.0,2.7635,2.779,2.7597,2.779,551851.0
2016-06-22 11:20:00,7.19,7.19,7.14,7.15,462443.0,2.779,2.779,2.7597,2.7635,462443.0
2016-06-22 11:30:00,7.15,7.15,7.06,7.1,1004851.0,2.7635,2.7635,2.7287,2.7442,1004851.0
2016-06-22 11:40:00,7.09,7.09,7.01,7.02,567540.0,2.7403,2.7403,2.7094,2.7133,567540.0
2016-06-22 11:50:00,7.01,7.07,6.99,7.07,846296.0,2.7094,2.7326,2.7017,2.7326,846296.0
2016-06-22 12:00:00,7.06,7.09,7.04,7.05,508738.0,2.7287,2.7403,2.721,2.7249,508738.0
2016-06-22 12:10:00,7.05,7.08,7.04,7.05,377175.0,2.7249,2.7365,2.721,2.7249,377175.0
2016-06-22 12:20:00,7.05,7.08,7.04,7.07,361814.0,2.7249,2.7365,2.721,2.7326,361814.0
2016-06-22 12:30:00,7.07,7.1,7.06,7.07,274654.0,2.7326,2.7442,2.7287,2.7326,274654.0
2016-06-22 12:40:00,7.06,7.08,7.03,7.03,265370.0,2.7287,2.7365,2.7171,2.7171,265370.0
2016-06-22 12:50:00,7.04,7.07,7.03,7.06,386250.0,2.721,2.7326,2.7171,2.7287,386250.0
2016-06-22 13:00:00,7.06,7.06,6.99,7.0,278138.0,2.7287,2.7287,2.7017,2.7055,278138.0
2016-06-22 13:10:00,7.0,7.01,6.97,6.98,475384.0,2.7055,2.7094,2.694,2.6978,475384.0
2016-06-22 13:20:00,6.97,7.01,6.97,6.99,377463.0,2.694,2.7094,2.694,2.7017,377463.0
2016-06-22 13:30:00,6.99,7.01,6.95,6.99,373919.0,2.7017,2.7094,2.6862,2.7017,373919.0
2016-06-22 13:40:00,6.99,7.0,6.97,7.0,258779.0,2.7017,2.7055,2.694,2.7055,258779.0
2016-06-22 13:50:00,7.0,7.01,6.98,6.99,219162.0,2.7055,2.7094,2.6978,2.7017,219162.0
2016-06-22 14:00:00,6.99,7.01,6.98,7.0,281239.0,2.7017,2.7094,2.6978,2.7055,281239.0
2016-06-22 14:10:00,7.01,7.03,6.99,7.0,358565.0,2.7094,2.7171,2.7017,2.7055,358565.0
2016-06-22 14:20:00,6.99,7.03,6.98,7.03,547677.0,2.7017,2.7171,2.6978,2.7171,547677.0
2016-06-22 14:30:00,7.03,7.03,7.0,7.0,168420.0,2.7171,2.7171,2.7055,2.7055,168420.0
2016-06-22 14:40:00,7.0,7.03,7.0,7.02,217057.0,2.7055,2.7171,2.7055,2.7133,217057.0
2016-06-22 14:50:00,7.02,7.03,6.99,7.0,262803.0,2.7133,2.7171,2.7017,2.7055,262803.0
2016-06-22 15:00:00,7.0,7.02,6.96,6.97,652765.0,2.7055,2.7133,2.6901,2.694,652765.0
2016-06-22 15:10:00,6.96,6.97,6.95,6.97,319442.0,2.6901,2.694,2.6862,2.694,319442.0
2016-06-22 15:20:00,6.97,6.97,6.94,6.96,326345.0,2.694,2.694,2.6824,2.6901,326345.0
2016-06-22 15:30:00,6.96,6.97,6.93,6.94,747515.0,2.6901,2.694,2.6785,2.6824,747515.0
2016-06-22 15:40:00,6.94,6.97,6.93,6.96,706102.0,2.6824,2.694,2.6785,2.6901,706102.0
2016-06-22 15:50:00,6.96,6.96,6.92,6.92,1205186.0,2.6901,2.6901,2.6746,2.6746,1205186.0
2016-06-23 09:30:00,7.15,7.16,7.04,7.11,1487569.0,2.7635,2.7674,2.721,2.7481,1487569.0
2016-06-23 09:40:00,7.12,7.16,7.09,7.1,1375241.0,2.7519,2.7674,2.7403,2.7442,1375241.0
2016-06-23 09:50:00,7.1,7.11,7.06,7.08,724927.0,2.7442,2.7481,2.7287,2.7365,724927.0
2016-06-23 10:00:00,7.09,7.1,7.04,7.06,1281795.0,2.7403,2.7442,2.721,2.7287,1281795.0
2016-06-23 10:10:00,7.05,7.08,7.03,7.04,1162786.0,2.7249,2.7365,2.7171,2.721,1162786.0
2016-06-23 10:20:00,7.05,7.1,7.04,7.09,500512.0,2.7249,2.7442,2.721,2.7403,500512.0
2016-06-23 10:30:00,7.08,7.08,7.05,7.06,504667.0,2.7365,2.7365,2.7249,2.7287,504667.0
2016-06-23 10:40:00,7.06,7.1,7.06,7.08,334690.0,2.7287,2.7442,2.7287,2.7365,334690.0
2016-06-23 10:50:00,7.09,7.12,7.08,7.09,635729.0,2.7403,2.7519,2.7365,2.7403,635729.0
2016-06-23 11:00:00,7.1,7.12,7.09,7.09,384660.0,2.7442,2.7519,2.7403,2.7403,384660.0
2016-06-23 11:10:00,7.09,7.12,7.08,7.12,810026.0,2.7403,2.7519,2.7365,2.7519,810026.0
2016-06-23 11:20:00,7.12,7.18,7.11,7.18,812975.0,2.7519,2.7751,2.7481,2.7751,812975.0
2016-06-23 11:30:00,7.18,7.2,7.17,7.19,489007.0,2.7751,2.7828,2.7713,2.779,489007.0
2016-06-23 11:40:00,7.19,7.19,7.14,7.16,1195149.0,2.779,2.779,2.7597,2.7674,1195149.0
2016-06-23 11:50:00,7.16,7.18,7.15,7.17,484599.0,2.7674,2.7751,2.7635,2.7713,484599.0
2016-06-23 12:00:00,7.17,7.18,7.15,7.15,310086.0,2.7713,2.7751,2.7635,2.7635,310086.0
2016-06-23 12:10:00,7.16,7.16,7.12,7.13,382427.0,2.7674,2.7674,2.7519,2.7558,382427.0
2016-06-23 12:20:00,7.12,7.13,7.12,7.12,72575.0,2.7519,2.7558,2.7519,2.7519,72575.0
2016-06-23 12:30:00,7.12,7.14,7.11,7.13,270089.0,2.7519,2.7597,2.7481,2.7558,270089.0
2016-06-23 12:40:00,7.13,7.14,7.09,7.12,459212.0,2.7558,2.7597,2.7403,2.7519,459212.0
2016-06-23 12:50:00,7.12,7.13,7.1,7.12,191132.0,2.7519,2.7558,2.7442,2.7519,191132.0
2016-06-23 13:00:00,7.12,7.13,7.1,7.13,288055.0,2.7519,2.7558,2.7442,2.7558,288055.0
2016-06-23 13:10:00,7.12,7.13,7.1,7.13,177330.0,2.7519,2.7558,2.7442,2.7558,177330.0
2016-06-23 13:20:00,7.12,7.17,7.12,7.16,564722.0,2.7519,2.7713,2.7519,2.7674,564722.0
2016-06-23 13:30:00,7.15,7.16,7.14,7.15,285158.0,2.7635,2.7674,2.7597,2.7635,285158.0
2016-06-23 13:40:00,7.15,7.15,7.13,7.13,290791.0,2.7635,2.7635,2.7558,2.7558,290791.0
2016-06-23 13:50:00,7.13,7.13,7.12,7.12,228645.0,2.7558,2.7558,2.7519,2.7519,228645.0
2016-06-23 14:00:00,7.13,7.13,7.11,7.12,145105.0,2.7558,2.7558,2.7481,2.7519,145105.0
2016-06-23 14:10:00,7.12,7.14,7.11,7.11,787014.0,2.7519,2.7597,2.7481,2.7481,787014.0
2016-06-23 14:20:00,7.11,7.12,7.09,7.09,340675.0,2.7481,2.7519,2.7403,2.7403,340675.0
2016-06-23 14:30:00,7.1,7.13,7.08,7.1,570870.0,2.7442,2.7558,2.7365,2.7442,570870.0
2016-06-23 14:40:00,7.1,7.11,7.08,7.1,241450.0,2.7442,2.7481,2.7365,2.7442,241450.0
2016-06-23 14:50:00,7.1,7.11,7.08,7.09,447596.0,2.7442,2.7481,2.7365,2.7403,447596.0
2016-06-23 15:00:00,7.09,7.1,7.07,7.08,193879.0,2.7403,2.7442,2.7326,2.7365,193879.0
2016-06-23 15:10:00,7.07,7.09,7.07,7.07,240042.0,2.7326,2.7403,2.7326,2.7326,240042.0
2016-06-23 15:20:00,7.08,7.09,7.07,7.08,106814.0,2.7365,2.7403,2.7326,2.7365,106814.0
2016-06-23 15:30:00,7.08,7.12,7.08,7.12,335363.0,2.7365,2.7519,2.7365,2.7519,335363.0
2016-06-23 15:40:00,7.12,7.2,7.1,7.19,1537467.0,2.7519,2.7828,2.7442,2.779,1537467.0
2016-06-23 15:50:00,7.19,7.23,7.18,7.21,2532596.0,2.779,2.7944,2.7751,2.7867,2532596.0
2016-06-24 09:30:00,6.62,6.8,6.59,6.77,3214430.0,2.5587,2.6282,2.5471,2.6166,3214430.0
2016-06-24 09:40:00,6.77,6.83,6.75,6.79,2078441.0,2.6166,2.6398,2.6089,2.6244,2078441.0
2016-06-24 09:50:00,6.78,6.85,6.77,6.81,1474776.0,2.6205,2.6476,2.6166,2.6321,1474776.0
2016-06-24 10:00:00,6.8,6.81,6.76,6.78,1536814.0,2.6282,2.6321,2.6128,2.6205,1536814.0
2016-06-24 10:10:00,6.79,6.82,6.71,6.72,1178671.0,2.6244,2.636,2.5935,2.5973,1178671.0
2016-06-24 10:20:00,6.72,6.73,6.67,6.71,973439.0,2.5973,2.6012,2.578,2.5935,973439.0
2016-06-24 10:30:00,6.7,6.72,6.64,6.68,1010543.0,2.5896,2.5973,2.5664,2.5819,1010543.0
2016-06-24 10:40:00,6.68,6.71,6.65,6.7,1188815.0,2.5819,2.5935,2.5703,2.5896,1188815.0
2016-06-24 10:50:00,6.7,6.73,6.67,6.68,650048.0,2.5896,2.6012,2.578,2.5819,650048.0
2016-06-24 11:00:00,6.67,6.68,6.62,6.65,704911.0,2.578,2.5819,2.5587,2.5703,704911.0
2016-06-24 11:10:00,6.65,6.71,6.63,6.68,350208.0,2.5703,2.5935,2.5625,2.5819,350208.0
2016-06-24 11:20:00,6.68,6.7,6.63,6.7,631037.0,2.5819,2.5896,2.5625,2.5896,631037.0
2016-06-24 11:30:00,6.7,6.72,6.69,6.71,275338.0,2.5896,2.5973,2.5857,2.5935,275338.0
2016-06-24 11:40:00,6.71,6.76,6.69,6.72,398300.0,2.5935,2.6128,2.5857,2.5973,398300.0
2016-06-24 11:50:00,6.73,6.73,6.69,6.7,309977.0,2.6012,2.6012,2.5857,2.5896,309977.0
2016-06-24 12:00:00,6.7,6.74,6.69,6.72,363613.0,2.5896,2.6051,2.5857,2.5973,363613.0
2016-06-24 12:10:00,6.73,6.73,6.68,6.69,272876.0,2.6012,2.6012,2.5819,2.5857,272876.0
2016-06-24 12:20:00,6.69,6.72,6.68,6.72,312437.0,2.5857,2.5973,2.5819,2.5973,312437.0
2016-06-24 12:30:00,6.72,6.72,6.67,6.69,534607.0,2.5973,2.5973,2.578,2.5857,534607.0
2016-06-24 12:40:00,6.68,6.69,6.64,6.65,375894.0,2.5819,2.5857,2.5664,2.5703,375894.0
2016-06-24 12:50:00,6.64,6.69,6.64,6.69,258525.0,2.5664,2.5857,2.5664,2.5857,258525.0
2016-06-24 13:00:00,6.69,6.72,6.67,6.68,363408.0,2.5857,2.5973,2.578,2.5819,363408.0
2016-06-24 13:10:00,6.68,6.74,6.67,6.72,334784.0,2.5819,2.6051,2.578,2.5973,334784.0
2016-06-24 13:20:00,6.72,6.78,6.72,6.78,431606.0,2.5973,2.6205,2.5973,2.6205,431606.0
2016-06-24 13:30:00,6.78,6.82,6.77,6.82,280923.0,2.6205,2.636,2.6166,2.636,280923.0
2016-06-24 13:40:00,6.82,6.86,6.79,6.8,1089926.0,2.636,2.6514,2.6244,2.6282,1089926.0
2016-06-24 13:50:00,6.8,6.81,6.76,6.78,250382.0,2.6282,2.6321,2.6128,2.6205,250382.0
2016-06-24 14:00:00,6.78,6.79,6.74,6.75,511280.0,2.6205,2.6244,2.6051,2.6089,511280.0
2016-06-24 14:10:00,6.75,6.77,6.74,6.75,228479.0,2.6089,2.6166,2.6051,2.6089,228479.0
2016-06-24 14:20:00,6.75,6.77,6.72,6.74,299003.0,2.6089,2.6166,2.5973,2.6051,299003.0
2016-06-24 14:30:00,6.74,6.75,6.72,6.74,436917.0,2.6051,2.6089,2.5973,2.6051,436917.0
2016-06-24 14:40:00,6.74,6.75,6.72,6.74,447892.0,2.6051,2.6089,2.5973,2.6051,447892.0
2016-06-24 14:50:00,6.74,6.75,6.72,6.73,260632.0,2.6051,2.6089,2.5973,2.6012,260632.0
2016-06-24 15:00:00,6.73,6.74,6.71,6.74,385335.0,2.6012,2.6051,2.5935,2.6051,385335.0
2016-06-24 15:10:00,6.73,6.74,6.68,6.69,397241.0,2.6012,2.6051,2.5819,2.5857,397241.0
2016-06-24 15:20:00,6.69,6.71,6.68,6.71,532957.0,2.5857,2.5935,2.5819,2.5935,532957.0
2016-06-24 15:30:00,6.7,6.74,6.69,6.72,774332.0,2.5896,2.6051,2.5857,2.5973,774332.0
2016-06-24 15:40:00,6.71,6.74,6.71,6.74,1070490.0,2.5935,2.6051,2.5935,2.6051,1070490.0
2016-06-24 15:50:00,6.74,6.74,6.73,6.73,1728910.0,2.6051,2.6051,2.6012,2.6012,1728910.0
2016-06-27 09:30:00,6.78,6.78,6.64,6.65,1887794.0,2.6205,2.6205,2.5664,2.5703,1887794.0
2016-06-27 09:40:00,6.65,6.67,6.53,6.54,1753855.0,2.5703,2.578,2.5239,2.5278,1753855.0
2016-06-27 09:50:00,6.54,6.57,6.48,6.49,1865722.0,2.5278,2.5393,2.5046,2.5084,1865722.0
2016-06-27 10:00:00,6.49,6.54,6.43,6.43,2401812.0,2.5084,2.5278,2.4852,2.4852,2401812.0
2016-06-27 10:10:00,6.44,6.44,6.38,6.39,1687309.0,2.4891,2.4891,2.4659,2.4698,1687309.0
2016-06-27 10:20:00,6.39,6.42,6.33,6.33,1535957.0,2.4698,2.4814,2.4466,2.4466,1535957.0
2016-06-27 10:30:00,6.33,6.4,6.32,6.37,1363110.0,2.4466,2.4736,2.4427,2.462,1363110.0
2016-06-27 10:40:00,6.37,6.38,6.3,6.31,1064255.0,2.462,2.4659,2.435,2.4389,1064255.0
2016-06-27 10:50:00,6.31,6.32,6.28,6.29,1384373.0,2.4389,2.4427,2.4273,2.4311,1384373.0
2016-06-27 11:00:00,6.29,6.37,6.28,6.35,1051143.0,2.4311,2.462,2.4273,2.4543,1051143.0
2016-06-27 11:10:00,6.34,6.35,6.28,6.3,1039577.0,2.4505,2.4543,2.4273,2.435,1039577.0
2016-06-27 11:20:00,6.3,6.35,6.28,6.35,1122766.0,2.435,2.4543,2.4273,2.4543,1122766.0
2016-06-27 11:30:00,6.35,6.39,6.33,6.37,721852.0,2.4543,2.4698,2.4466,2.462,721852.0
2016-06-27 11:40:00,6.37,6.4,6.35,6.39,724683.0,2.462,2.4736,2.4543,2.4698,724683.0
2016-06-27 11:50:00,6.38,6.39,6.35,6.37,875840.0,2.4659,2.4698,2.4543,2.462,875840.0
2016-06-27 12:00:00,6.38,6.38,6.35,6.36,492428.0,2.4659,2.4659,2.4543,2.4582,492428.0
2016-06-27 12:10:00,6.36,6.36,6.32,6.33,211752.0,2.4582,2.4582,2.4427,2.4466,211752.0
2016-06-27 12:20:00,6.33,6.37,6.32,6.36,349685.0,2.4466,2.462,2.4427,2.4582,349685.0
2016-06-27 12:30:00,6.36,6.37,6.34,6.34,251133.0,2.4582,2.462,2.4505,2.4505,251133.0
2016-06-27 12:40:00,6.34,6.35,6.33,6.35,197870.0,2.4505,2.4543,2.4466,2.4543,197870.0
2016-06-27 12:50:00,6.35,6.37,6.33,6.36,400519.0,2.4543,2.462,2.4466,2.4582,400519.0
2016-06-27 13:00:00,6.36,6.37,6.34,6.34,203469.0,2.4582,2.462,2.4505,2.4505,203469.0
2016-06-27 13:10:00,6.35,6.36,6.31,6.31,949694.0,2.4543,2.4582,2.4389,2.4389,949694.0
2016-06-27 13:20:00,6.3,6.33,6.3,6.32,998030.0,2.435,2.4466,2.435,2.4427,998030.0
2016-06-27 13:30:00,6.32,6.33,6.31,6.33,1258207.0,2.4427,2.4466,2.4389,2.4466,1258207.0
2016-06-27 13:40:00,6.33,6.33,6.27,6.31,560332.0,2.4466,2.4466,2.4234,2.4389,560332.0
2016-06-27 13:50:00,6.31,6.33,6.29,6.32,341263.0,2.4389,2.4466,2.4311,2.4427,341263.0
2016-06-27 14:00:00,6.31,6.33,6.29,6.3,360638.0,2.4389,2.4466,2.4311,2.435,360638.0
2016-06-27 14:10:00,6.3,6.32,6.25,6.26,408341.0,2.435,2.4427,2.4157,2.4195,408341.0
2016-06-27 14:20:00,6.26,6.29,6.24,6.28,514941.0,2.4195,2.4311,2.4118,2.4273,514941.0
2016-06-27 14:30:00,6.29,6.33,6.26,6.31,353440.0,2.4311,2.4466,2.4195,2.4389,353440.0
2016-06-27 14:40:00,6.31,6.32,6.28,6.29,226556.0,2.4389,2.4427,2.4273,2.4311,226556.0
2016-06-27 14:50:00,6.3,6.3,6.27,6.28,118089.0,2.435,2.435,2.4234,2.4273,118089.0
2016-06-27 15:00:00,6.29,6.3,6.28,6.28,287426.0,2.4311,2.435,2.4273,2.4273,287426.0
2016-06-27 15:10:00,6.29,6.31,6.27,6.28,390093.0,2.4311,2.4389,2.4234,2.4273,390093.0
2016-06-27 15:20:00,6.28,6.29,6.26,6.29,294172.0,2.4273,2.4311,2.4195,2.4311,294172.0
2016-06-27 15:30:00,6.29,6.33,6.28,6.32,483567.0,2.4311,2.4466,2.4273,2.4427,483567.0
2016-06-27 15:40:00,6.33,6.34,6.31,6.33,1692949.0,2.4466,2.4505,2.4389,2.4466,1692949.0
2016-06-27 15:50:00,6.33,6.33,6.31,6.32,1969758.0,2.4466,2.4466,2.4389,2.4427,1969758.0
2016-06-28 09:30:00,6.69,6.73,6.65,6.72,1939150.0,2.5857,2.6012,2.5703,2.5973,1939150.0
2016-06-28 09:40:00,6.72,6.77,6.71,6.76,637422.0,2.5973,2.6166,2.5935,2.6128,637422.0
2016-06-28 09:50:00,6.76,6.79,6.75,6.75,748426.0,2.6128,2.6244,2.6089,2.6089,748426.0
2016-06-28 10:00:00,6.76,6.83,6.75,6.77,705934.0,2.6128,2.6398,2.6089,2.6166,705934.0
2016-06-28 10:10:00,6.77,6.82,6.76,6.8,693222.0,2.6166,2.636,2.6128,2.6282,693222.0
2016-06-28 10:20:00,6.8,6.81,6.73,6.74,560920.0,2.6282,2.6321,2.6012,2.6051,560920.0
2016-06-28 10:30:00,6.75,6.79,6.74,6.77,844414.0,2.6089,2.6244,2.6051,2.6166,844414.0
2016-06-28 10:40:00,6.76,6.8,6.75,6.79,532995.0,2.6128,2.6282,2.6089,2.6244,532995.0
2016-06-28 10:50:00,6.79,6.8,6.76,6.78,225766.0,2.6244,2.6282,2.6128,2.6205,225766.0
2016-06-28 11:00:00,6.78,6.79,6.75,6.76,337830.0,2.6205,2.6244,2.6089,2.6128,337830.0
2016-06-28 11:10:00,6.76,6.77,6.74,6.75,312250.0,2.6128,2.6166,2.6051,2.6089,312250.0
2016-06-28 11:20:00,6.75,6.79,6.73,6.74,279678.0,2.6089,2.6244,2.6012,2.6051,279678.0
2016-06-28 11:30:00,6.75,6.76,6.73,6.74,196818.0,2.6089,2.6128,2.6012,2.6051,196818.0
2016-06-28 11:40:00,6.74,6.79,6.74,6.78,196285.0,2.6051,2.6244,2.6051,2.6205,196285.0
2016-06-28 11:50:00,6.79,6.82,6.78,6.81,312195.0,2.6244,2.636,2.6205,2.6321,312195.0
2016-06-28 12:00:00,6.81,6.81,6.77,6.78,273577.0,2.6321,2.6321,2.6166,2.6205,273577.0
2016-06-28 12:10:00,6.78,6.81,6.76,6.8,261746.0,2.6205,2.6321,2.6128,2.6282,261746.0
2016-06-28 12:20:00,6.8,6.81,6.75,6.76,490570.0,2.6282,2.6321,2.6089,2.6128,490570.0
2016-06-28 12:30:00,6.77,6.8,6.75,6.8,221429.0,2.6166,2.6282,2.6089,2.6282,221429.0
2016-06-28 12:40:00,6.8,6.8,6.77,6.78,207547.0,2.6282,2.6282,2.6166,2.6205,207547.0
2016-06-28 12:50:00,6.78,6.81,6.78,6.78,168626.0,2.6205,2.6321,2.6205,2.6205,168626.0
2016-06-28 13:00:00,6.78,6.79,6.75,6.76,246195.0,2.6205,2.6244,2.6089,2.6128,246195.0
2016-06-28 13:10:00,6.76,6.78,6.74,6.75,158119.0,2.6128,2.6205,2.6051,2.6089,158119.0
2016-06-28 13:20:00,6.75,6.75,6.69,6.7,472855.0,2.6089,2.6089,2.5857,2.5896,472855.0
2016-06-28 13:30:00,6.7,6.72,6.68,6.69,393100.0,2.5896,2.5973,2.5819,2.5857,393100.0
2016-06-28 13:40:00,6.69,6.73,6.69,6.72,332288.0,2.5857,2.6012,2.5857,2.5973,332288.0
2016-06-28 13:50:00,6.71,6.74,6.71,6.74,118604.0,2.5935,2.6051,2.5935,2.6051,118604.0
2016-06-28 14:00:00,6.73,6.74,6.69,6.69,170816.0,2.6012,2.6051,2.5857,2.5857,170816.0
2016-06-28 14:10:00,6.7,6.71,6.67,6.71,482670.0,2.5896,2.5935,2.578,2.5935,482670.0
2016-06-28 14:20:00,6.71,6.72,6.7,6.72,182027.0,2.5935,2.5973,2.5896,2.5973,182027.0
2016-06-28 14:30:00,6.71,6.76,6.71,6.75,353157.0,2.5935,2.6128,2.5935,2.6089,353157.0
2016-06-28 14:40:00,6.74,6.75,6.72,6.74,137210.0,2.6051,2.6089,2.5973,2.6051,137210.0
2016-06-28 14:50:00,6.73,6.78,6.73,6.76,379284.0,2.6012,2.6205,2.6012,2.6128,379284.0
2016-06-28 15:00:00,6.77,6.79,6.75,6.77,237077.0,2.6166,2.6244,2.6089,2.6166,237077.0
2016-06-28 15:10:00,6.77,6.8,6.76,6.76,228753.0,2.6166,2.6282,2.6128,2.6128,228753.0
2016-06-28 15:20:00,6.77,6.77,6.75,6.77,177812.0,2.6166,2.6166,2.6089,2.6166,177812.0
2016-06-28 15:30:00,6.77,6.78,6.74,6.75,871312.0,2.6166,2.6205,2.6051,2.6089,871312.0
2016-06-28 15:40:00,6.76,6.76,6.75,6.76,436037.0,2.6128,2.6128,2.6089,2.6128,436037.0
2016-06-28 15:50:00,6.75,6.79,6.75,6.78,1407201.0,2.6089,2.6244,2.6089,2.6205,1407201.0
2016-06-29 09:30:00,6.98,7.0,6.93,7.0,1350417.0,2.6978,2.7055,2.6785,2.7055,1350417.0
2016-06-29 09:40:00,6.99,7.08,6.96,7.07,1498391.0,2.7017,2.7365,2.6901,2.7326,1498391.0
2016-06-29 09:50:00,7.07,7.1,7.04,7.04,839308.0,2.7326,2.7442,2.721,2.721,839308.0
2016-06-29 10:00:00,7.04,7.12,7.04,7.1,1444531.0,2.721,2.7519,2.721,2.7442,1444531.0
2016-06-29 10:10:00,7.1,7.14,7.1,7.14,896401.0,2.7442,2.7597,2.7442,2.7597,896401.0
2016-06-29 10:20:00,7.14,7.14,7.11,7.11,581810.0,2.7597,2.7597,2.7481,2.7481,581810.0
2016-06-29 10:30:00,7.12,7.2,7.09,7.15,1645444.0,2.7519,2.7828,2.7403,2.7635,1645444.0
2016-06-29 10:40:00,7.15,7.16,7.12,7.15,995882.0,2.7635,2.7674,2.7519,2.7635,995882.0
2016-06-29 10:50:00,7.15,7.2,7.13,7.2,1363150.0,2.7635,2.7828,2.7558,2.7828,1363150.0
2016-06-29 11:00:00,7.2,7.24,7.18,7.19,1162473.0,2.7828,2.7983,2.7751,2.779,1162473.0
2016-06-29 11:10:00,7.19,7.24,7.18,7.23,689903.0,2.779,2.7983,2.7751,2.7944,689903.0
2016-06-29 11:20:00,7.24,7.27,7.22,7.27,1111133.0,2.7983,2.8099,2.7906,2.8099,1111133.0
2016-06-29 11:30:00,7.27,7.28,7.24,7.25,719880.0,2.8099,2.8138,2.7983,2.8022,719880.0
2016-06-29 11:40:00,7.26,7.26,7.22,7.24,753515.0,2.806,2.806,2.7906,2.7983,753515.0
2016-06-29 11:50:00,7.25,7.26,7.23,7.24,390384.0,2.8022,2.806,2.7944,2.7983,390384.0
2016-06-29 12:00:00,7.24,7.25,7.22,7.24,463970.0,2.7983,2.8022,2.7906,2.7983,463970.0
2016-06-29 12:10:00,7.24,7.25,7.22,7.23,259775.0,2.7983,2.8022,2.7906,2.7944,259775.0
2016-06-29 12:20:00,7.23,7.25,7.21,7.23,788815.0,2.7944,2.8022,2.7867,2.7944,788815.0
2016-06-29 12:30:00,7.22,7.23,7.2,7.22,495170.0,2.7906,2.7944,2.7828,2.7906,495170.0
2016-06-29 12:40:00,7.23,7.24,7.2,7.21,633559.0,2.7944,2.7983,2.7828,2.7867,633559.0
2016-06-29 12:50:00,7.21,7.24,7.2,7.22,573719.0,2.7867,2.7983,2.7828,2.7906,573719.0
2016-06-29 13:00:00,7.22,7.23,7.2,7.2,251781.0,2.7906,2.7944,2.7828,2.7828,251781.0
2016-06-29 13:10:00,7.2,7.2,7.17,7.2,378348.0,2.7828,2.7828,2.7713,2.7828,378348.0
2016-06-29 13:20:00,7.2,7.22,7.16,7.17,779720.0,2.7828,2.7906,2.7674,2.7713,779720.0
2016-06-29 13:30:00,7.18,7.2,7.16,7.18,349904.0,2.7751,2.7828,2.7674,2.7751,349904.0
2016-06-29 13:40:00,7.18,7.21,7.18,7.2,278725.0,2.7751,2.7867,2.7751,2.7828,278725.0
2016-06-29 13:50:00,7.19,7.22,7.18,7.22,288539.0,2.779,2.7906,2.7751,2.7906,288539.0
2016-06-29 14:00:00,7.22,7.24,7.21,7.23,323892.0,2.7906,2.7983,2.7867,2.7944,323892.0
2016-06-29 14:10:00,7.23,7.25,7.22,7.24,317989.0,2.7944,2.8022,2.7906,2.7983,317989.0
2016-06-29 14:20:00,7.25,7.25,7.22,7.23,551422.0,2.8022,2.8022,2.7906,2.7944,551422.0
2016-06-29 14:30:00,7.23,7.24,7.21,7.22,276254.0,2.7944,2.7983,2.7867,2.7906,276254.0
2016-06-29 14:40:00,7.23,7.24,7.21,7.21,459552.0,2.7944,2.7983,2.7867,2.7867,459552.0
2016-06-29 14:50:00,7.22,7.22,7.19,7.2,503347.0,2.7906,2.7906,2.779,2.7828,503347.0
2016-06-29 15:00:00,7.21,7.22,7.2,7.21,239156.0,2.7867,2.7906,2.7828,2.7867,239156.0
2016-06-29 15:10:00,7.21,7.21,7.2,7.21,305078.0,2.7867,2.7867,2.7828,2.7867,305078.0
2016-06-29 15:20:00,7.21,7.21,7.19,7.21,590323.0,2.7867,2.7867,2.779,2.7867,590323.0
2016-06-29 15:30:00,7.21,7.21,7.18,7.18,693130.0,2.7867,2.7867,2.7751,2.7751,693130.0
2016-06-29 15:40:00,7.18,7.19,7.17,7.18,882807.0,2.7751,2.779,2.7713,2.7751,882807.0
2016-06-29 15:50:00,7.19,7.2,7.17,7.17,1513970.0,2.779,2.7828,2.7713,2.7713,1513970.0
2016-06-30 09:30:00,7.12,7.15,7.07,7.12,1021233.0,2.7519,2.7635,2.7326,2.7519,1021233.0
2016-06-30 09:40:00,7.12,7.14,7.03,7.06,942883.0,2.7519,2.7597,2.7171,2.7287,942883.0
2016-06-30 09:50:00,7.06,7.07,6.99,7.03,661593.0,2.7287,2.7326,2.7017,2.7171,661593.0
2016-06-30 10:00:00,7.04,7.08,7.02,7.04,455816.0,2.721,2.7365,2.7133,2.721,455816.0
2016-06-30 10:10:00,7.04,7.09,7.03,7.06,338831.0,2.721,2.7403,2.7171,2.7287,338831.0
2016-06-30 10:20:00,7.06,7.08,7.04,7.06,491403.0,2.7287,2.7365,2.721,2.7287,491403.0
2016-06-30 10:30:00,7.06,7.09,7.05,7.07,254687.0,2.7287,2.7403,2.7249,2.7326,254687.0
2016-06-30 10:40:00,7.07,7.13,7.06,7.12,476913.0,2.7326,2.7558,2.7287,2.7519,476913.0
2016-06-30 10:50:00,7.12,7.16,7.11,7.14,400487.0,2.7519,2.7674,2.7481,2.7597,400487.0
2016-06-30 11:00:00,7.14,7.16,7.1,7.15,346720.0,2.7597,2.7674,2.7442,2.7635,346720.0
2016-06-30 11:10:00,7.16,7.17,7.13,7.14,548705.0,2.7674,2.7713,2.7558,2.7597,548705.0
2016-06-30 11:20:00,7.15,7.16,7.1,7.15,241533.0,2.7635,2.7674,2.7442,2.7635,241533.0
2016-06-30 11:30:00,7.15,7.17,7.13,7.14,430363.0,2.7635,2.7713,2.7558,2.7597,430363.0
2016-06-30 11:40:00,7.14,7.14,7.11,7.13,283864.0,2.7597,2.7597,2.7481,2.7558,283864.0
2016-06-30 11:50:00,7.13,7.15,7.11,7.12,341607.0,2.7558,2.7635,2.7481,2.7519,341607.0
2016-06-30 12:00:00,7.12,7.16,7.11,7.13,588776.0,2.7519,2.7674,2.7481,2.7558,588776.0
2016-06-30 12:10:00,7.12,7.17,7.12,7.17,296022.0,2.7519,2.7713,2.7519,2.7713,296022.0
2016-06-30 12:20:00,7.17,7.21,7.16,7.2,724908.0,2.7713,2.7867,2.7674,2.7828,724908.0
2016-06-30 12:30:00,7.2,7.23,7.19,7.23,346798.0,2.7828,2.7944,2.779,2.7944,346798.0
2016-06-30 12:40:00,7.23,7.23,7.19,7.21,299589.0,2.7944,2.7944,2.779,2.7867,299589.0
2016-06-30 12:50:00,7.21,7.23,7.2,7.23,270462.0,2.7867,2.7944,2.7828,2.7944,270462.0
2016-06-30 13:00:00,7.23,7.23,7.18,7.19,190801.0,2.7944,2.7944,2.7751,2.779,190801.0
2016-06-30 13:10:00,7.19,7.19,7.16,7.18,215811.0,2.779,2.779,2.7674,2.7751,215811.0
2016-06-30 13:20:00,7.18,7.19,7.14,7.15,135925.0,2.7751,2.779,2.7597,2.7635,135925.0
2016-06-30 13:30:00,7.15,7.18,7.14,7.16,195003.0,2.7635,2.7751,2.7597,2.7674,195003.0
2016-06-30 13:40:00,7.16,7.17,7.14,7.14,111719.0,2.7674,2.7713,2.7597,2.7597,111719.0
2016-06-30 13:50:00,7.14,7.17,7.14,7.17,253111.0,2.7597,2.7713,2.7597,2.7713,253111.0
2016-06-30 14:00:00,7.17,7.2,7.16,7.19,342939.0,2.7713,2.7828,2.7674,2.779,342939.0
2016-06-30 14:10:00,7.19,7.22,7.18,7.21,316633.0,2.779,2.7906,2.7751,2.7867,316633.0
2016-06-30 14:20:00,7.21,7.23,7.14,7.15,344220.0,2.7867,2.7944,2.7597,2.7635,344220.0
2016-06-30 14:30:00,7.16,7.18,7.15,7.18,176137.0,2.7674,2.7751,2.7635,2.7751,176137.0
2016-06-30 14:40:00,7.18,7.18,7.12,7.12,582287.0,2.7751,2.7751,2.7519,2.7519,582287.0
2016-06-30 14:50:00,7.13,7.16,7.12,7.15,260646.0,2.7558,2.7674,2.7519,2.7635,260646.0
2016-06-30 15:00:00,7.15,7.16,7.12,7.13,239777.0,2.7635,2.7674,2.7519,2.7558,239777.0
2016-06-30 15:10:00,7.13,7.14,7.1,7.12,409889.0,2.7558,2.7597,2.7442,2.7519,409889.0
2016-06-30 15:20:00,7.12,7.14,7.1,7.14,392323.0,2.7519,2.7597,2.7442,2.7597,392323.0
2016-06-30 15:30:00,7.14,7.15,7.12,7.12,387312.0,2.7597,2.7635,2.7519,2.7519,387312.0
2016-06-30 15:40:00,7.13,7.14,7.12,7.14,772178.0,2.7558,2.7597,2.7519,2.7597,772178.0
2016-06-30 15:50:00,7.14,7.16,7.14,7.16,1723455.0,2.7597,2.7674,2.7597,2.7674,1723455.0
2016-07-01 09:30:00,7.14,7.28,7.13,7.26,1214837.0,2.7597,2.8138,2.7558,2.806,1214837.0
2016-07-01 09:40:00,7.26,7.35,7.25,7.34,832942.0,2.806,2.8408,2.8022,2.837,832942.0
2016-07-01 09:50:00,7.35,7.35,7.29,7.33,1041869.0,2.8408,2.8408,2.8176,2.8331,1041869.0
2016-07-01 10:00:00,7.33,7.36,7.32,7.36,700400.0,2.8331,2.8447,2.8292,2.8447,700400.0
2016-07-01 10:10:00,7.36,7.41,7.33,7.4,802568.0,2.8447,2.864,2.8331,2.8601,802568.0
2016-07-01 10:20:00,7.4,7.45,7.39,7.44,1245738.0,2.8601,2.8795,2.8563,2.8756,1245738.0
2016-07-01 10:30:00,7.44,7.46,7.38,7.45,1153825.0,2.8756,2.8833,2.8524,2.8795,1153825.0
2016-07-01 10:40:00,7.45,7.51,7.44,7.51,1933796.0,2.8795,2.9027,2.8756,2.9027,1933796.0
2016-07-01 10:50:00,7.51,7.52,7.47,7.48,844850.0,2.9027,2.9065,2.8872,2.8911,844850.0
2016-07-01 11:00:00,7.47,7.49,7.44,7.45,677167.0,2.8872,2.8949,2.8756,2.8795,677167.0
2016-07-01 11:10:00,7.45,7.45,7.39,7.4,842065.0,2.8795,2.8795,2.8563,2.8601,842065.0
2016-07-01 11:20:00,7.41,7.43,7.4,7.42,1274186.0,2.864,2.8717,2.8601,2.8679,1274186.0
2016-07-01 11:30:00,7.42,7.42,7.36,7.4,1030755.0,2.8679,2.8679,2.8447,2.8601,1030755.0
2016-07-01 11:40:00,7.4,7.42,7.38,7.42,309844.0,2.8601,2.8679,2.8524,2.8679,309844.0
2016-07-01 11:50:00,7.41,7.44,7.41,7.43,378650.0,2.864,2.8756,2.864,2.8717,378650.0
2016-07-01 12:00:00,7.43,7.46,7.42,7.42,407045.0,2.8717,2.8833,2.8679,2.8679,407045.0
2016-07-01 12:10:00,7.43,7.43,7.4,7.42,484152.0,2.8717,2.8717,2.8601,2.8679,484152.0
2016-07-01 12:20:00,7.42,7.44,7.38,7.41,486585.0,2.8679,2.8756,2.8524,2.864,486585.0
2016-07-01 12:30:00,7.41,7.43,7.4,7.43,124601.0,2.864,2.8717,2.8601,2.8717,124601.0
2016-07-01 12:40:00,7.42,7.45,7.41,7.45,457528.0,2.8679,2.8795,2.864,2.8795,457528.0
2016-07-01 12:50:00,7.45,7.47,7.43,7.45,574049.0,2.8795,2.8872,2.8717,2.8795,574049.0
2016-07-01 13:00:00,7.45,7.46,7.42,7.43,440644.0,2.8795,2.8833,2.8679,2.8717,440644.0
2016-07-01 13:10:00,7.44,7.45,7.43,7.44,390972.0,2.8756,2.8795,2.8717,2.8756,390972.0
2016-07-01 13:20:00,7.45,7.46,7.44,7.46,379613.0,2.8795,2.8833,2.8756,2.8833,379613.0
2016-07-01 13:30:00,7.45,7.48,7.45,7.47,560673.0,2.8795,2.8911,2.8795,2.8872,560673.0
2016-07-01 13:40:00,7.46,7.48,7.45,7.46,252308.0,2.8833,2.8911,2.8795,2.8833,252308.0
2016-07-01 13:50:00,7.46,7.48,7.45,7.48,169680.0,2.8833,2.8911,2.8795,2.8911,169680.0
2016-07-01 14:00:00,7.48,7.5,7.47,7.49,425548.0,2.8911,2.8988,2.8872,2.8949,425548.0
2016-07-01 14:10:00,7.48,7.5,7.47,7.48,272349.0,2.8911,2.8988,2.8872,2.8911,272349.0
2016-07-01 14:20:00,7.48,7.5,7.46,7.49,215563.0,2.8911,2.8988,2.8833,2.8949,215563.0
2016-07-01 14:30:00,7.49,7.5,7.47,7.5,153891.0,2.8949,2.8988,2.8872,2.8988,153891.0
2016-07-01 14:40:00,7.49,7.49,7.46,7.47,320550.0,2.8949,2.8949,2.8833,2.8872,320550.0
2016-07-01 14:50:00,7.48,7.49,7.46,7.49,205476.0,2.8911,2.8949,2.8833,2.8949,205476.0
2016-07-01 15:00:00,7.49,7.49,7.46,7.46,286630.0,2.8949,2.8949,2.8833,2.8833,286630.0
2016-07-01 15:10:00,7.46,7.49,7.46,7.48,360922.0,2.8833,2.8949,2.8833,2.8911,360922.0
2016-07-01 15:20:00,7.49,7.5,7.47,7.49,424131.0,2.8949,2.8988,2.8872,2.8949,424131.0
2016-07-01 15:30:00,7.49,7.51,7.48,7.49,952337.0,2.8949,2.9027,2.8911,2.8949,952337.0
2016-07-01 15:40:00,7.5,7.52,7.48,7.49,542058.0,2.8988,2.9065,2.8911,2.8949,542058.0
2016-07-01 15:50:00,7.49,7.49,7.47,7.47,1273218.0,2.8949,2.8949,2.8872,2.8872,1273218.0
2016-07-05 09:30:00,7.06,7.13,7.06,7.11,1893833.0,2.7287,2.7558,2.7287,2.7481,1893833.0
2016-07-05 09:40:00,7.11,7.12,7.02,7.03,1811503.0,2.7481,2.7519,2.7133,2.7171,1811503.0
2016-07-05 09:50:00,7.03,7.03,6.96,6.97,1232254.0,2.7171,2.7171,2.6901,2.694,1232254.0
2016-07-05 10:00:00,6.98,6.98,6.91,6.95,1021797.0,2.6978,2.6978,2.6708,2.6862,1021797.0
2016-07-05 10:10:00,6.95,6.95,6.88,6.89,1132148.0,2.6862,2.6862,2.6592,2.663,1132148.0
2016-07-05 10:20:00,6.89,6.9,6.86,6.88,733621.0,2.663,2.6669,2.6514,2.6592,733621.0
2016-07-05 10:30:00,6.88,6.92,6.86,6.88,653665.0,2.6592,2.6746,2.6514,2.6592,653665.0
2016-07-05 10:40:00,6.88,6.89,6.84,6.85,803657.0,2.6592,2.663,2.6437,2.6476,803657.0
2016-07-05 10:50:00,6.85,6.86,6.83,6.85,601869.0,2.6476,2.6514,2.6398,2.6476,601869.0
2016-07-05 11:00:00,6.85,6.86,6.81,6.83,757848.0,2.6476,2.6514,2.6321,2.6398,757848.0
2016-07-05 11:10:00,6.83,6.86,6.8,6.84,689297.0,2.6398,2.6514,2.6282,2.6437,689297.0
2016-07-05 11:20:00,6.85,6.89,6.82,6.87,621759.0,2.6476,2.663,2.636,2.6553,621759.0
2016-07-05 11:30:00,6.87,6.88,6.84,6.86,341089.0,2.6553,2.6592,2.6437,2.6514,341089.0
2016-07-05 11:40:00,6.86,6.87,6.84,6.84,416157.0,2.6514,2.6553,2.6437,2.6437,416157.0
2016-07-05 11:50:00,6.84,6.87,6.84,6.86,328895.0,2.6437,2.6553,2.6437,2.6514,328895.0
2016-07-05 12:00:00,6.86,6.87,6.85,6.86,339534.0,2.6514,2.6553,2.6476,2.6514,339534.0
2016-07-05 12:10:00,6.86,6.88,6.85,6.88,179500.0,2.6514,2.6592,2.6476,2.6592,179500.0
2016-07-05 12:20:00,6.88,6.9,6.87,6.9,300118.0,2.6592,2.6669,2.6553,2.6669,300118.0
2016-07-05 12:30:00,6.9,6.92,6.87,6.88,702865.0,2.6669,2.6746,2.6553,2.6592,702865.0
2016-07-05 12:40:00,6.88,6.88,6.86,6.87,233819.0,2.6592,2.6592,2.6514,2.6553,233819.0
2016-07-05 12:50:00,6.87,6.87,6.84,6.85,579706.0,2.6553,2.6553,2.6437,2.6476,579706.0
2016-07-05 13:00:00,6.85,6.87,6.84,6.87,225881.0,2.6476,2.6553,2.6437,2.6553,225881.0
2016-07-05 13:10:00,6.87,6.87,6.83,6.83,237175.0,2.6553,2.6553,2.6398,2.6398,237175.0
2016-07-05 13:20:00,6.83,6.87,6.83,6.86,268176.0,2.6398,2.6553,2.6398,2.6514,268176.0
2016-07-05 13:30:00,6.87,6.87,6.85,6.86,264872.0,2.6553,2.6553,2.6476,2.6514,264872.0
2016-07-05 13:40:00,6.86,6.86,6.85,6.86,54865.0,2.6514,2.6514,2.6476,2.6514,54865.0
2016-07-05 13:50:00,6.86,6.86,6.81,6.84,473399.0,2.6514,2.6514,2.6321,2.6437,473399.0
2016-07-05 14:00:00,6.84,6.86,6.83,6.86,122345.0,2.6437,2.6514,2.6398,2.6514,122345.0
2016-07-05 14:10:00,6.86,6.89,6.85,6.87,409280.0,2.6514,2.663,2.6476,2.6553,409280.0
2016-07-05 14:20:00,6.87,6.88,6.85,6.88,277792.0,2.6553,2.6592,2.6476,2.6592,277792.0
2016-07-05 14:30:00,6.88,6.88,6.83,6.83,557096.0,2.6592,2.6592,2.6398,2.6398,557096.0
2016-07-05 14:40:00,6.84,6.86,6.83,6.85,280629.0,2.6437,2.6514,2.6398,2.6476,280629.0
2016-07-05 14:50:00,6.85,6.89,6.83,6.89,1139396.0,2.6476,2.663,2.6398,2.663,1139396.0
2016-07-05 15:00:00,6.88,6.9,6.87,6.88,310065.0,2.6592,2.6669,2.6553,2.6592,310065.0
2016-07-05 15:10:00,6.88,6.9,6.86,6.88,522854.0,2.6592,2.6669,2.6514,2.6592,522854.0
2016-07-05 15:20:00,6.89,6.9,6.88,6.88,633334.0,2.663,2.6669,2.6592,2.6592,633334.0
2016-07-05 15:30:00,6.89,6.92,6.88,6.9,796922.0,2.663,2.6746,2.6592,2.6669,796922.0
2016-07-05 15:40:00,6.9,6.92,6.89,6.89,553299.0,2.6669,2.6746,2.663,2.663,553299.0
2016-07-05 15:50:00,6.89,6.9,6.86,6.87,1418405.0,2.663,2.6669,2.6514,2.6553,1418405.0
2016-07-06 09:30:00,6.74,6.75,6.66,6.69,1274165.0,2.6051,2.6089,2.5741,2.5857,1274165.0
2016-07-06 09:40:00,6.69,6.78,6.66,6.76,796623.0,2.5857,2.6205,2.5741,2.6128,796623.0
2016-07-06 09:50:00,6.76,6.8,6.72,6.76,916724.0,2.6128,2.6282,2.5973,2.6128,916724.0
2016-07-06 10:00:00,6.76,6.81,6.71,6.72,1127622.0,2.6128,2.6321,2.5935,2.5973,1127622.0
2016-07-06 10:10:00,6.72,6.73,6.64,6.65,905448.0,2.5973,2.6012,2.5664,2.5703,905448.0
2016-07-06 10:20:00,6.65,6.68,6.62,6.66,418478.0,2.5703,2.5819,2.5587,2.5741,418478.0
2016-07-06 10:30:00,6.66,6.67,6.62,6.66,400764.0,2.5741,2.578,2.5587,2.5741,400764.0
2016-07-06 10:40:00,6.66,6.68,6.64,6.66,382439.0,2.5741,2.5819,2.5664,2.5741,382439.0
2016-07-06 10:50:00,6.67,6.7,6.67,6.7,330793.0,2.578,2.5896,2.578,2.5896,330793.0
2016-07-06 11:00:00,6.7,6.75,6.69,6.74,378675.0,2.5896,2.6089,2.5857,2.6051,378675.0
2016-07-06 11:10:00,6.74,6.79,6.73,6.79,333387.0,2.6051,2.6244,2.6012,2.6244,333387.0
2016-07-06 11:20:00,6.79,6.8,6.74,6.74,403699.0,2.6244,2.6282,2.6051,2.6051,403699.0
2016-07-06 11:30:00,6.74,6.78,6.74,6.78,208669.0,2.6051,2.6205,2.6051,2.6205,208669.0
2016-07-06 11:40:00,6.78,6.82,6.77,6.82,316765.0,2.6205,2.636,2.6166,2.636,316765.0
2016-07-06 11:50:00,6.82,6.85,6.81,6.83,524329.0,2.636,2.6476,2.6321,2.6398,524329.0
2016-07-06 12:00:00,6.84,6.92,6.83,6.91,906676.0,2.6437,2.6746,2.6398,2.6708,906676.0
2016-07-06 12:10:00,6.9,6.91,6.86,6.89,245007.0,2.6669,2.6708,2.6514,2.663,245007.0
2016-07-06 12:20:00,6.89,6.92,6.88,6.9,294603.0,2.663,2.6746,2.6592,2.6669,294603.0
2016-07-06 12:30:00,6.9,6.92,6.88,6.88,291533.0,2.6669,2.6746,2.6592,2.6592,291533.0
2016-07-06 12:40:00,6.88,6.89,6.82,6.83,339488.0,2.6592,2.663,2.636,2.6398,339488.0
2016-07-06 12:50:00,6.83,6.9,6.81,6.89,824460.0,2.6398,2.6669,2.6321,2.663,824460.0
2016-07-06 13:00:00,6.89,6.92,6.88,6.91,333608.0,2.663,2.6746,2.6592,2.6708,333608.0
2016-07-06 13:10:00,6.91,6.92,6.88,6.91,255439.0,2.6708,2.6746,2.6592,2.6708,255439.0
2016-07-06 13:20:00,6.91,6.91,6.87,6.89,130483.0,2.6708,2.6708,2.6553,2.663,130483.0
2016-07-06 13:30:00,6.9,6.91,6.88,6.9,137919.0,2.6669,2.6708,2.6592,2.6669,137919.0
2016-07-06 13:40:00,6.9,6.91,6.88,6.88,116642.0,2.6669,2.6708,2.6592,2.6592,116642.0
2016-07-06 13:50:00,6.89,6.92,6.89,6.92,167449.0,2.663,2.6746,2.663,2.6746,167449.0
2016-07-06 14:00:00,6.92,6.95,6.89,6.94,567740.0,2.6746,2.6862,2.663,2.6824,567740.0
2016-07-06 14:10:00,6.94,6.96,6.91,6.96,446563.0,2.6824,2.6901,2.6708,2.6901,446563.0
2016-07-06 14:20:00,6.96,6.98,6.94,6.96,915278.0,2.6901,2.6978,2.6824,2.6901,915278.0
2016-07-06 14:30:00,6.96,7.0,6.95,6.99,368553.0,2.6901,2.7055,2.6862,2.7017,368553.0
2016-07-06 14:40:00,6.99,7.01,6.96,6.97,652258.0,2.7017,2.7094,2.6901,2.694,652258.0
2016-07-06 14:50:00,6.97,6.99,6.97,6.99,351463.0,2.694,2.7017,2.694,2.7017,351463.0
2016-07-06 15:00:00,6.99,6.99,6.97,6.97,319406.0,2.7017,2.7017,2.694,2.694,319406.0
2016-07-06 15:10:00,6.97,6.99,6.96,6.98,308388.0,2.694,2.7017,2.6901,2.6978,308388.0
2016-07-06 15:20:00,6.98,6.98,6.96,6.97,495977.0,2.6978,2.6978,2.6901,2.694,495977.0
2016-07-06 15:30:00,6.97,7.0,6.96,7.0,521352.0,2.694,2.7055,2.6901,2.7055,521352.0
2016-07-06 15:40:00,7.0,7.03,6.99,6.99,888703.0,2.7055,2.7171,2.7017,2.7017,888703.0
2016-07-06 15:50:00,7.0,7.01,6.99,7.0,970680.0,2.7055,2.7094,2.7017,2.7055,970680.0
2016-07-07 09:30:00,7.24,7.42,7.24,7.39,2789707.0,2.7983,2.8679,2.7983,2.8563,2789707.0
2016-07-07 09:40:00,7.39,7.49,7.38,7.48,2838571.0,2.8563,2.8949,2.8524,2.8911,2838571.0
2016-07-07 09:50:00,7.48,7.57,7.48,7.55,2695401.0,2.8911,2.9259,2.8911,2.9181,2695401.0
2016-07-07 10:00:00,7.55,7.58,7.46,7.47,1740643.0,2.9181,2.9297,2.8833,2.8872,1740643.0
2016-07-07 10:10:00,7.46,7.51,7.43,7.48,1034515.0,2.8833,2.9027,2.8717,2.8911,1034515.0
2016-07-07 10:20:00,7.49,7.49,7.42,7.44,779660.0,2.8949,2.8949,2.8679,2.8756,779660.0
2016-07-07 10:30:00,7.44,7.5,7.44,7.49,530389.0,2.8756,2.8988,2.8756,2.8949,530389.0
2016-07-07 10:40:00,7.49,7.49,7.43,7.46,741823.0,2.8949,2.8949,2.8717,2.8833,741823.0
2016-07-07 10:50:00,7.46,7.47,7.39,7.44,968321.0,2.8833,2.8872,2.8563,2.8756,968321.0
2016-07-07 11:00:00,7.43,7.43,7.25,7.33,1688675.0,2.8717,2.8717,2.8022,2.8331,1688675.0
2016-07-07 11:10:00,7.33,7.37,7.27,7.28,611249.0,2.8331,2.8486,2.8099,2.8138,611249.0
2016-07-07 11:20:00,7.29,7.29,7.22,7.26,733208.0,2.8176,2.8176,2.7906,2.806,733208.0
2016-07-07 11:30:00,7.26,7.29,7.22,7.26,796417.0,2.806,2.8176,2.7906,2.806,796417.0
2016-07-07 11:40:00,7.25,7.32,7.16,7.2,1828598.0,2.8022,2.8292,2.7674,2.7828,1828598.0
2016-07-07 11:50:00,7.2,7.26,7.18,7.26,688336.0,2.7828,2.806,2.7751,2.806,688336.0
2016-07-07 12:00:00,7.25,7.27,7.19,7.2,547091.0,2.8022,2.8099,2.779,2.7828,547091.0
2016-07-07 12:10:00,7.2,7.23,7.16,7.18,874759.0,2.7828,2.7944,2.7674,2.7751,874759.0
2016-07-07 12:20:00,7.18,7.22,7.14,7.2,1285216.0,2.7751,2.7906,2.7597,2.7828,1285216.0
2016-07-07 12:30:00,7.2,7.27,7.19,7.25,635748.0,2.7828,2.8099,2.779,2.8022,635748.0
2016-07-07 12:40:00,7.24,7.27,7.21,7.22,495146.0,2.7983,2.8099,2.7867,2.7906,495146.0
2016-07-07 12:50:00,7.21,7.27,7.21,7.26,1410361.0,2.7867,2.8099,2.7867,2.806,1410361.0
2016-07-07 13:00:00,7.25,7.27,7.21,7.21,1736903.0,2.8022,2.8099,2.7867,2.7867,1736903.0
2016-07-07 13:10:00,7.21,7.22,7.13,7.16,1356593.0,2.7867,2.7906,2.7558,2.7674,1356593.0
2016-07-07 13:20:00,7.16,7.2,7.15,7.18,440949.0,2.7674,2.7828,2.7635,2.7751,440949.0
2016-07-07 13:30:00,7.19,7.22,7.18,7.21,279488.0,2.779,2.7906,2.7751,2.7867,279488.0
2016-07-07 13:40:00,7.2,7.22,7.14,7.15,485359.0,2.7828,2.7906,2.7597,2.7635,485359.0
2016-07-07 13:50:00,7.15,7.19,7.12,7.19,269729.0,2.7635,2.779,2.7519,2.779,269729.0
2016-07-07 14:00:00,7.18,7.18,7.12,7.14,299081.0,2.7751,2.7751,2.7519,2.7597,299081.0
2016-07-07 14:10:00,7.13,7.14,7.1,7.1,226752.0,2.7558,2.7597,2.7442,2.7442,226752.0
2016-07-07 14:20:00,7.1,7.16,7.1,7.11,696124.0,2.7442,2.7674,2.7442,2.7481,696124.0
2016-07-07 14:30:00,7.12,7.12,7.09,7.11,272410.0,2.7519,2.7519,2.7403,2.7481,272410.0
2016-07-07 14:40:00,7.1,7.11,7.08,7.1,296160.0,2.7442,2.7481,2.7365,2.7442,296160.0
2016-07-07 14:50:00,7.09,7.13,7.08,7.1,379254.0,2.7403,2.7558,2.7365,2.7442,379254.0
2016-07-07 15:00:00,7.1,7.14,7.08,7.14,364468.0,2.7442,2.7597,2.7365,2.7597,364468.0
2016-07-07 15:10:00,7.13,7.15,7.12,7.13,341553.0,2.7558,2.7635,2.7519,2.7558,341553.0
2016-07-07 15:20:00,7.13,7.14,7.09,7.11,957228.0,2.7558,2.7597,2.7403,2.7481,957228.0
2016-07-07 15:30:00,7.11,7.13,7.1,7.11,370799.0,2.7481,2.7558,2.7442,2.7481,370799.0
2016-07-07 15:40:00,7.1,7.12,7.09,7.11,782139.0,2.7442,2.7519,2.7403,2.7481,782139.0
2016-07-07 15:50:00,7.11,7.12,7.1,7.12,1493850.0,2.7481,2.7519,2.7442,2.7519,1493850.0
2016-07-08 09:30:00,7.53,7.58,7.45,7.52,2423445.0,2.9104,2.9297,2.8795,2.9065,2423445.0
2016-07-08 09:40:00,7.52,7.53,7.44,7.46,1109950.0,2.9065,2.9104,2.8756,2.8833,1109950.0
2016-07-08 09:50:00,7.46,7.51,7.45,7.51,1022986.0,2.8833,2.9027,2.8795,2.9027,1022986.0
2016-07-08 10:00:00,7.51,7.56,7.51,7.53,1653408.0,2.9027,2.922,2.9027,2.9104,1653408.0
2016-07-08 10:10:00,7.53,7.57,7.44,7.45,1132500.0,2.9104,2.9259,2.8756,2.8795,1132500.0
2016-07-08 10:20:00,7.45,7.46,7.38,7.41,1294101.0,2.8795,2.8833,2.8524,2.864,1294101.0
2016-07-08 10:30:00,7.4,7.44,7.35,7.38,750756.0,2.8601,2.8756,2.8408,2.8524,750756.0
2016-07-08 10:40:00,7.38,7.42,7.36,7.37,462527.0,2.8524,2.8679,2.8447,2.8486,462527.0
2016-07-08 10:50:00,7.37,7.39,7.36,7.38,397873.0,2.8486,2.8563,2.8447,2.8524,397873.0
2016-07-08 11:00:00,7.38,7.38,7.35,7.35,328372.0,2.8524,2.8524,2.8408,2.8408,328372.0
2016-07-08 11:10:00,7.35,7.44,7.34,7.44,388220.0,2.8408,2.8756,2.837,2.8756,388220.0
2016-07-08 11:20:00,7.45,7.48,7.42,7.48,347038.0,2.8795,2.8911,2.8679,2.8911,347038.0
2016-07-08 11:30:00,7.48,7.51,7.47,7.49,686786.0,2.8911,2.9027,2.8872,2.8949,686786.0
2016-07-08 11:40:00,7.5,7.52,7.47,7.48,603524.0,2.8988,2.9065,2.8872,2.8911,603524.0
2016-07-08 11:50:00,7.49,7.51,7.48,7.49,373099.0,2.8949,2.9027,2.8911,2.8949,373099.0
2016-07-08 12:00:00,7.49,7.5,7.45,7.45,333691.0,2.8949,2.8988,2.8795,2.8795,333691.0
2016-07-08 12:10:00,7.46,7.47,7.44,7.44,142346.0,2.8833,2.8872,2.8756,2.8756,142346.0
2016-07-08 12:20:00,7.45,7.46,7.4,7.44,499755.0,2.8795,2.8833,2.8601,2.8756,499755.0
2016-07-08 12:30:00,7.44,7.45,7.42,7.44,399403.0,2.8756,2.8795,2.8679,2.8756,399403.0
2016-07-08 12:40:00,7.44,7.46,7.42,7.44,210194.0,2.8756,2.8833,2.8679,2.8756,210194.0
2016-07-08 12:50:00,7.45,7.48,7.44,7.47,135414.0,2.8795,2.8911,2.8756,2.8872,135414.0
2016-07-08 13:00:00,7.47,7.48,7.44,7.47,300692.0,2.8872,2.8911,2.8756,2.8872,300692.0
2016-07-08 13:10:00,7.48,7.49,7.46,7.47,139414.0,2.8911,2.8949,2.8833,2.8872,139414.0
2016-07-08 13:20:00,7.48,7.48,7.46,7.48,145950.0,2.8911,2.8911,2.8833,2.8911,145950.0
2016-07-08 13:30:00,7.47,7.48,7.44,7.44,123566.0,2.8872,2.8911,2.8756,2.8756,123566.0
2016-07-08 13:40:00,7.44,7.49,7.44,7.47,256766.0,2.8756,2.8949,2.8756,2.8872,256766.0
2016-07-08 13:50:00,7.48,7.49,7.46,7.47,181035.0,2.8911,2.8949,2.8833,2.8872,181035.0
2016-07-08 14:00:00,7.47,7.48,7.45,7.47,178820.0,2.8872,2.8911,2.8795,2.8872,178820.0
2016-07-08 14:10:00,7.47,7.5,7.47,7.5,203192.0,2.8872,2.8988,2.8872,2.8988,203192.0
2016-07-08 14:20:00,7.5,7.51,7.46,7.47,618552.0,2.8988,2.9027,2.8833,2.8872,618552.0
2016-07-08 14:30:00,7.47,7.49,7.46,7.47,194527.0,2.8872,2.8949,2.8833,2.8872,194527.0
2016-07-08 14:40:00,7.47,7.49,7.46,7.48,273589.0,2.8872,2.8949,2.8833,2.8911,273589.0
2016-07-08 14:50:00,7.48,7.5,7.47,7.48,136151.0,2.8911,2.8988,2.8872,2.8911,136151.0
2016-07-08 15:00:00,7.48,7.49,7.46,7.47,331327.0,2.8911,2.8949,2.8833,2.8872,331327.0
2016-07-08 15:10:00,7.47,7.48,7.45,7.45,213597.0,2.8872,2.8911,2.8795,2.8795,213597.0
2016-07-08 15:20:00,7.45,7.46,7.44,7.44,409681.0,2.8795,2.8833,2.8756,2.8756,409681.0
2016-07-08 15:30:00,7.44,7.48,7.43,7.47,831598.0,2.8756,2.8911,2.8717,2.8872,831598.0
2016-07-08 15:40:00,7.47,7.48,7.46,7.47,400077.0,2.8872,2.8911,2.8833,2.8872,400077.0
2016-07-08 15:50:00,7.47,7.47,7.45,7.46,984972.0,2.8872,2.8872,2.8795,2.8833,984972.0
2016-07-11 09:30:00,7.61,7.77,7.58,7.77,3076898.0,2.9413,3.0032,2.9297,3.0032,3076898.0
2016-07-11 09:40:00,7.76,7.83,7.74,7.75,2146110.0,2.9993,3.0263,2.9916,2.9954,2146110.0
2016-07-11 09:50:00,7.76,7.76,7.71,7.72,1148444.0,2.9993,2.9993,2.98,2.9838,1148444.0
2016-07-11 10:00:00,7.72,7.72,7.65,7.68,1011259.0,2.9838,2.9838,2.9568,2.9684,1011259.0
2016-07-11 10:10:00,7.68,7.69,7.63,7.66,571574.0,2.9684,2.9722,2.949,2.9606,571574.0
2016-07-11 10:20:00,7.66,7.69,7.65,7.68,674050.0,2.9606,2.9722,2.9568,2.9684,674050.0
2016-07-11 10:30:00,7.68,7.74,7.67,7.74,695313.0,2.9684,2.9916,2.9645,2.9916,695313.0
2016-07-11 10:40:00,7.73,7.76,7.72,7.75,1078814.0,2.9877,2.9993,2.9838,2.9954,1078814.0
2016-07-11 10:50:00,7.75,7.79,7.74,7.77,874079.0,2.9954,3.0109,2.9916,3.0032,874079.0
2016-07-11 11:00:00,7.77,7.79,7.74,7.76,469154.0,3.0032,3.0109,2.9916,2.9993,469154.0
2016-07-11 11:10:00,7.76,7.76,7.74,7.76,372551.0,2.9993,2.9993,2.9916,2.9993,372551.0
2016-07-11 11:20:00,7.75,7.78,7.75,7.76,613927.0,2.9954,3.007,2.9954,2.9993,613927.0
2016-07-11 11:30:00,7.76,7.77,7.73,7.74,788423.0,2.9993,3.0032,2.9877,2.9916,788423.0
2016-07-11 11:40:00,7.73,7.75,7.72,7.74,331644.0,2.9877,2.9954,2.9838,2.9916,331644.0
2016-07-11 11:50:00,7.74,7.74,7.71,7.72,281683.0,2.9916,2.9916,2.98,2.9838,281683.0
2016-07-11 12:00:00,7.72,7.74,7.69,7.69,591535.0,2.9838,2.9916,2.9722,2.9722,591535.0
2016-07-11 12:10:00,7.69,7.73,7.69,7.73,165145.0,2.9722,2.9877,2.9722,2.9877,165145.0
2016-07-11 12:20:00,7.73,7.74,7.71,7.72,284419.0,2.9877,2.9916,2.98,2.9838,284419.0
2016-07-11 12:30:00,7.73,7.74,7.71,7.73,269174.0,2.9877,2.9916,2.98,2.9877,269174.0
2016-07-11 12:40:00,7.73,7.77,7.72,7.77,331386.0,2.9877,3.0032,2.9838,3.0032,331386.0
2016-07-11 12:50:00,7.76,7.76,7.73,7.73,280512.0,2.9993,2.9993,2.9877,2.9877,280512.0
2016-07-11 13:00:00,7.73,7.75,7.73,7.75,160299.0,2.9877,2.9954,2.9877,2.9954,160299.0
2016-07-11 13:10:00,7.75,7.76,7.73,7.74,406340.0,2.9954,2.9993,2.9877,2.9916,406340.0
2016-07-11 13:20:00,7.75,7.75,7.74,7.75,129443.0,2.9954,2.9954,2.9916,2.9954,129443.0
2016-07-11 13:30:00,7.75,7.75,7.74,7.75,130800.0,2.9954,2.9954,2.9916,2.9954,130800.0
2016-07-11 13:40:00,7.75,7.76,7.74,7.76,295732.0,2.9954,2.9993,2.9916,2.9993,295732.0
2016-07-11 13:50:00,7.76,7.78,7.75,7.78,190006.0,2.9993,3.007,2.9954,3.007,190006.0
2016-07-11 14:00:00,7.77,7.78,7.76,7.78,270967.0,3.0032,3.007,2.9993,3.007,270967.0
2016-07-11 14:10:00,7.78,7.79,7.77,7.78,646346.0,3.007,3.0109,3.0032,3.007,646346.0
2016-07-11 14:20:00,7.79,7.8,7.78,7.79,259996.0,3.0109,3.0148,3.007,3.0109,259996.0
2016-07-11 14:30:00,7.79,7.8,7.78,7.78,725985.0,3.0109,3.0148,3.007,3.007,725985.0
2016-07-11 14:40:00,7.79,7.79,7.76,7.78,321615.0,3.0109,3.0109,2.9993,3.007,321615.0
2016-07-11 14:50:00,7.78,7.79,7.77,7.79,273965.0,3.007,3.0109,3.0032,3.0109,273965.0
2016-07-11 15:00:00,7.79,7.79,7.74,7.74,451319.0,3.0109,3.0109,2.9916,2.9916,451319.0
2016-07-11 15:10:00,7.74,7.77,7.74,7.76,409913.0,2.9916,3.0032,2.9916,2.9993,409913.0
2016-07-11 15:20:00,7.77,7.77,7.75,7.77,466563.0,3.0032,3.0032,2.9954,3.0032,466563.0
2016-07-11 15:30:00,7.77,7.77,7.76,7.77,479006.0,3.0032,3.0032,2.9993,3.0032,479006.0
2016-07-11 15:40:00,7.76,7.77,7.76,7.77,718749.0,2.9993,3.0032,2.9993,3.0032,718749.0
2016-07-11 15:50:00,7.77,7.77,7.76,7.76,1343891.0,3.0032,3.0032,2.9993,2.9993,1343891.0
2016-07-12 09:30:00,8.03,8.13,8.01,8.11,3213383.0,3.1036,3.1423,3.0959,3.1346,3213383.0
2016-07-12 09:40:00,8.1,8.17,8.09,8.12,1653282.0,3.1307,3.1578,3.1268,3.1384,1653282.0
2016-07-12 09:50:00,8.12,8.19,8.1,8.12,2222375.0,3.1384,3.1655,3.1307,3.1384,2222375.0
2016-07-12 10:00:00,8.13,8.16,8.08,8.09,1276048.0,3.1423,3.1539,3.123,3.1268,1276048.0
2016-07-12 10:10:00,8.1,8.12,8.06,8.12,1077236.0,3.1307,3.1384,3.1152,3.1384,1077236.0
2016-07-12 10:20:00,8.12,8.14,8.06,8.08,759904.0,3.1384,3.1462,3.1152,3.123,759904.0
2016-07-12 10:30:00,8.08,8.1,8.05,8.08,861292.0,3.123,3.1307,3.1114,3.123,861292.0
2016-07-12 10:40:00,8.08,8.12,8.08,8.11,742818.0,3.123,3.1384,3.123,3.1346,742818.0
2016-07-12 10:50:00,8.1,8.11,8.07,8.08,527530.0,3.1307,3.1346,3.1191,3.123,527530.0
2016-07-12 11:00:00,8.08,8.1,8.06,8.07,676699.0,3.123,3.1307,3.1152,3.1191,676699.0
2016-07-12 11:10:00,8.07,8.1,8.07,8.09,567756.0,3.1191,3.1307,3.1191,3.1268,567756.0
2016-07-12 11:20:00,8.09,8.15,8.08,8.14,1761938.0,3.1268,3.15,3.123,3.1462,1761938.0
2016-07-12 11:30:00,8.14,8.2,8.14,8.18,943775.0,3.1462,3.1694,3.1462,3.1616,943775.0
2016-07-12 11:40:00,8.19,8.19,8.16,8.19,566129.0,3.1655,3.1655,3.1539,3.1655,566129.0
2016-07-12 11:50:00,8.19,8.2,8.17,8.18,606788.0,3.1655,3.1694,3.1578,3.1616,606788.0
2016-07-12 12:00:00,8.19,8.2,8.15,8.18,358983.0,3.1655,3.1694,3.15,3.1616,358983.0
2016-07-12 12:10:00,8.17,8.21,8.17,8.2,540220.0,3.1578,3.1732,3.1578,3.1694,540220.0
2016-07-12 12:20:00,8.21,8.22,8.19,8.21,780574.0,3.1732,3.1771,3.1655,3.1732,780574.0
2016-07-12 12:30:00,8.21,8.23,8.2,8.21,488068.0,3.1732,3.1809,3.1694,3.1732,488068.0
2016-07-12 12:40:00,8.22,8.22,8.15,8.16,626932.0,3.1771,3.1771,3.15,3.1539,626932.0
2016-07-12 12:50:00,8.16,8.19,8.16,8.18,284413.0,3.1539,3.1655,3.1539,3.1616,284413.0
2016-07-12 13:00:00,8.18,8.19,8.17,8.17,323172.0,3.1616,3.1655,3.1578,3.1578,323172.0
2016-07-12 13:10:00,8.17,8.19,8.16,8.16,292306.0,3.1578,3.1655,3.1539,3.1539,292306.0
2016-07-12 13:20:00,8.16,8.18,8.15,8.17,367252.0,3.1539,3.1616,3.15,3.1578,367252.0
2016-07-12 13:30:00,8.17,8.19,8.16,8.16,246042.0,3.1578,3.1655,3.1539,3.1539,246042.0
2016-07-12 13:40:00,8.17,8.18,8.16,8.16,189318.0,3.1578,3.1616,3.1539,3.1539,189318.0
2016-07-12 13:50:00,8.16,8.17,8.14,8.15,785479.0,3.1539,3.1578,3.1462,3.15,785479.0
2016-07-12 14:00:00,8.16,8.16,8.13,8.14,551342.0,3.1539,3.1539,3.1423,3.1462,551342.0
2016-07-12 14:10:00,8.14,8.15,8.12,8.15,236345.0,3.1462,3.15,3.1384,3.15,236345.0
2016-07-12 14:20:00,8.14,8.15,8.11,8.12,277761.0,3.1462,3.15,3.1346,3.1384,277761.0
2016-07-12 14:30:00,8.12,8.13,8.1,8.12,400274.0,3.1384,3.1423,3.1307,3.1384,400274.0
2016-07-12 14:40:00,8.12,8.13,8.1,8.11,230770.0,3.1384,3.1423,3.1307,3.1346,230770.0
2016-07-12 14:50:00,8.11,8.12,8.09,8.09,164223.0,3.1346,3.1384,3.1268,3.1268,164223.0
2016-07-12 15:00:00,8.09,8.11,8.08,8.09,220553.0,3.1268,3.1346,3.123,3.1268,220553.0
2016-07-12 15:10:00,8.08,8.09,8.07,8.07,354804.0,3.123,3.1268,3.1191,3.1191,354804.0
2016-07-12 15:20:00,8.08,8.08,8.06,8.07,290144.0,3.123,3.123,3.1152,3.1191,290144.0
2016-07-12 15:30:00,8.06,8.09,8.06,8.09,632597.0,3.1152,3.1268,3.1152,3.1268,632597.0
2016-07-12 15:40:00,8.09,8.1,8.07,8.09,878876.0,3.1268,3.1307,3.1191,3.1268,878876.0
2016-07-12 15:50:00,8.08,8.09,8.04,8.08,1687660.0,3.123,3.1268,3.1075,3.123,1687660.0
2016-07-13 09:30:00,7.88,8.04,7.87,7.91,2164992.0,3.0457,3.1075,3.0418,3.0573,2164992.0
2016-07-13 09:40:00,7.9,7.91,7.78,7.79,3168056.0,3.0534,3.0573,3.007,3.0109,3168056.0
2016-07-13 09:50:00,7.79,7.83,7.78,7.82,2353821.0,3.0109,3.0263,3.007,3.0225,2353821.0
2016-07-13 10:00:00,7.83,7.91,7.82,7.91,1196274.0,3.0263,3.0573,3.0225,3.0573,1196274.0
2016-07-13 10:10:00,7.91,7.92,7.85,7.86,534480.0,3.0573,3.0611,3.0341,3.0379,534480.0
2016-07-13 10:20:00,7.86,7.89,7.83,7.83,927827.0,3.0379,3.0495,3.0263,3.0263,927827.0
2016-07-13 10:30:00,7.83,7.89,7.77,7.81,1556160.0,3.0263,3.0495,3.0032,3.0186,1556160.0
2016-07-13 10:40:00,7.8,7.83,7.72,7.73,1390167.0,3.0148,3.0263,2.9838,2.9877,1390167.0
2016-07-13 10:50:00,7.72,7.77,7.72,7.73,779443.0,2.9838,3.0032,2.9838,2.9877,779443.0
2016-07-13 11:00:00,7.73,7.75,7.7,7.73,592704.0,2.9877,2.9954,2.9761,2.9877,592704.0
2016-07-13 11:10:00,7.73,7.74,7.67,7.68,917161.0,2.9877,2.9916,2.9645,2.9684,917161.0
2016-07-13 11:20:00,7.68,7.74,7.67,7.72,479127.0,2.9684,2.9916,2.9645,2.9838,479127.0
2016-07-13 11:30:00,7.71,7.72,7.66,7.67,812340.0,2.98,2.9838,2.9606,2.9645,812340.0
2016-07-13 11:40:00,7.68,7.69,7.63,7.67,446194.0,2.9684,2.9722,2.949,2.9645,446194.0
2016-07-13 11:50:00,7.67,7.73,7.65,7.72,381696.0,2.9645,2.9877,2.9568,2.9838,381696.0
2016-07-13 12:00:00,7.73,7.74,7.69,7.7,329936.0,2.9877,2.9916,2.9722,2.9761,329936.0
2016-07-13 12:10:00,7.7,7.74,7.68,7.72,421755.0,2.9761,2.9916,2.9684,2.9838,421755.0
2016-07-13 12:20:00,7.73,7.76,7.72,7.73,496506.0,2.9877,2.9993,2.9838,2.9877,496506.0
2016-07-13 12:30:00,7.73,7.77,7.72,7.73,481189.0,2.9877,3.0032,2.9838,2.9877,481189.0
2016-07-13 12:40:00,7.74,7.77,7.73,7.75,335888.0,2.9916,3.0032,2.9877,2.9954,335888.0
2016-07-13 12:50:00,7.75,7.77,7.72,7.76,231031.0,2.9954,3.0032,2.9838,2.9993,231031.0
2016-07-13 13:00:00,7.76,7.77,7.74,7.77,153666.0,2.9993,3.0032,2.9916,3.0032,153666.0
2016-07-13 13:10:00,7.77,7.8,7.76,7.79,267422.0,3.0032,3.0148,2.9993,3.0109,267422.0
2016-07-13 13:20:00,7.79,7.81,7.77,7.78,251613.0,3.0109,3.0186,3.0032,3.007,251613.0
2016-07-13 13:30:00,7.78,7.81,7.77,7.8,380428.0,3.007,3.0186,3.0032,3.0148,380428.0
2016-07-13 13:40:00,7.8,7.84,7.8,7.84,247061.0,3.0148,3.0302,3.0148,3.0302,247061.0
2016-07-13 13:50:00,7.84,7.84,7.8,7.82,222903.0,3.0302,3.0302,3.0148,3.0225,222903.0
2016-07-13 14:00:00,7.82,7.84,7.79,7.83,296812.0,3.0225,3.0302,3.0109,3.0263,296812.0
2016-07-13 14:10:00,7.84,7.88,7.84,7.86,451671.0,3.0302,3.0457,3.0302,3.0379,451671.0
2016-07-13 14:20:00,7.86,7.89,7.86,7.89,280894.0,3.0379,3.0495,3.0379,3.0495,280894.0
2016-07-13 14:30:00,7.89,7.9,7.88,7.89,256543.0,3.0495,3.0534,3.0457,3.0495,256543.0
2016-07-13 14:40:00,7.9,7.9,7.88,7.89,123071.0,3.0534,3.0534,3.0457,3.0495,123071.0
2016-07-13 14:50:00,7.9,7.9,7.88,7.89,189363.0,3.0534,3.0534,3.0457,3.0495,189363.0
2016-07-13 15:00:00,7.89,7.93,7.88,7.93,484716.0,3.0495,3.065,3.0457,3.065,484716.0
2016-07-13 15:10:00,7.93,7.93,7.9,7.92,492474.0,3.065,3.065,3.0534,3.0611,492474.0
2016-07-13 15:20:00,7.92,7.92,7.9,7.9,103115.0,3.0611,3.0611,3.0534,3.0534,103115.0
2016-07-13 15:30:00,7.9,7.94,7.9,7.94,436206.0,3.0534,3.0689,3.0534,3.0689,436206.0
2016-07-13 15:40:00,7.94,7.95,7.93,7.94,568480.0,3.0689,3.0727,3.065,3.0689,568480.0
2016-07-13 15:50:00,7.94,7.94,7.92,7.92,1315153.0,3.0689,3.0689,3.0611,3.0611,1315153.0
2016-07-14 09:30:00,8.22,8.24,8.09,8.1,2334544.0,3.1771,3.1848,3.1268,3.1307,2334544.0
2016-07-14 09:40:00,8.1,8.14,8.04,8.1,1017549.0,3.1307,3.1462,3.1075,3.1307,1017549.0
2016-07-14 09:50:00,8.1,8.18,8.09,8.17,989837.0,3.1307,3.1616,3.1268,3.1578,989837.0
2016-07-14 10:00:00,8.18,8.22,8.16,8.2,825007.0,3.1616,3.1771,3.1539,3.1694,825007.0
2016-07-14 10:10:00,8.2,8.2,8.12,8.14,737950.0,3.1694,3.1694,3.1384,3.1462,737950.0
2016-07-14 10:20:00,8.14,8.17,8.13,8.14,390426.0,3.1462,3.1578,3.1423,3.1462,390426.0
2016-07-14 10:30:00,8.15,8.18,8.13,8.17,455063.0,3.15,3.1616,3.1423,3.1578,455063.0
2016-07-14 10:40:00,8.17,8.19,8.14,8.17,316578.0,3.1578,3.1655,3.1462,3.1578,316578.0
2016-07-14 10:50:00,8.17,8.18,8.14,8.15,439228.0,3.1578,3.1616,3.1462,3.15,439228.0
2016-07-14 11:00:00,8.15,8.21,8.15,8.2,977683.0,3.15,3.1732,3.15,3.1694,977683.0
2016-07-14 11:10:00,8.2,8.22,8.16,8.16,570362.0,3.1694,3.1771,3.1539,3.1539,570362.0
2016-07-14 11:20:00,8.16,8.2,8.14,8.2,687884.0,3.1539,3.1694,3.1462,3.1694,687884.0
2016-07-14 11:30:00,8.2,8.22,8.18,8.21,707326.0,3.1694,3.1771,3.1616,3.1732,707326.0
2016-07-14 11:40:00,8.21,8.22,8.17,8.18,403993.0,3.1732,3.1771,3.1578,3.1616,403993.0
2016-07-14 11:50:00,8.18,8.2,8.15,8.19,658059.0,3.1616,3.1694,3.15,3.1655,658059.0
2016-07-14 12:00:00,8.19,8.22,8.18,8.21,345954.0,3.1655,3.1771,3.1616,3.1732,345954.0
2016-07-14 12:10:00,8.22,8.23,8.2,8.21,461431.0,3.1771,3.1809,3.1694,3.1732,461431.0
2016-07-14 12:20:00,8.21,8.22,8.19,8.21,306344.0,3.1732,3.1771,3.1655,3.1732,306344.0
2016-07-14 12:30:00,8.21,8.23,8.21,8.22,158666.0,3.1732,3.1809,3.1732,3.1771,158666.0
2016-07-14 12:40:00,8.23,8.24,8.21,8.23,540684.0,3.1809,3.1848,3.1732,3.1809,540684.0
2016-07-14 12:50:00,8.24,8.24,8.2,8.21,228925.0,3.1848,3.1848,3.1694,3.1732,228925.0
2016-07-14 13:00:00,8.21,8.22,8.2,8.21,1542681.0,3.1732,3.1771,3.1694,3.1732,1542681.0
2016-07-14 13:10:00,8.21,8.22,8.18,8.18,1106423.0,3.1732,3.1771,3.1616,3.1616,1106423.0
2016-07-14 13:20:00,8.18,8.18,8.15,8.16,558422.0,3.1616,3.1616,3.15,3.1539,558422.0
2016-07-14 13:30:00,8.16,8.19,8.15,8.19,586942.0,3.1539,3.1655,3.15,3.1655,586942.0
2016-07-14 13:40:00,8.19,8.2,8.18,8.18,322598.0,3.1655,3.1694,3.1616,3.1616,322598.0
2016-07-14 13:50:00,8.18,8.19,8.16,8.17,443612.0,3.1616,3.1655,3.1539,3.1578,443612.0
2016-07-14 14:00:00,8.16,8.18,8.15,8.15,540145.0,3.1539,3.1616,3.15,3.15,540145.0
2016-07-14 14:10:00,8.16,8.19,8.15,8.19,579930.0,3.1539,3.1655,3.15,3.1655,579930.0
2016-07-14 14:20:00,8.19,8.19,8.17,8.18,455008.0,3.1655,3.1655,3.1578,3.1616,455008.0
2016-07-14 14:30:00,8.18,8.18,8.14,8.16,423083.0,3.1616,3.1616,3.1462,3.1539,423083.0
2016-07-14 14:40:00,8.17,8.17,8.13,8.14,387047.0,3.1578,3.1578,3.1423,3.1462,387047.0
2016-07-14 14:50:00,8.14,8.16,8.14,8.16,387662.0,3.1462,3.1539,3.1462,3.1539,387662.0
2016-07-14 15:00:00,8.16,8.21,8.15,8.21,857868.0,3.1539,3.1732,3.15,3.1732,857868.0
2016-07-14 15:10:00,8.21,8.22,8.19,8.22,645052.0,3.1732,3.1771,3.1655,3.1771,645052.0
2016-07-14 15:20:00,8.22,8.22,8.2,8.22,511012.0,3.1771,3.1771,3.1694,3.1771,511012.0
2016-07-14 15:30:00,8.21,8.23,8.21,8.21,585827.0,3.1732,3.1809,3.1732,3.1732,585827.0
2016-07-14 15:40:00,8.22,8.22,8.19,8.21,587254.0,3.1771,3.1771,3.1655,3.1732,587254.0
2016-07-14 15:50:00,8.21,8.21,8.19,8.21,1342530.0,3.1732,3.1732,3.1655,3.1732,1342530.0
2016-07-15 09:30:00,8.14,8.2,8.12,8.17,1026863.0,3.1462,3.1694,3.1384,3.1578,1026863.0
2016-07-15 09:40:00,8.16,8.19,8.12,8.19,931591.0,3.1539,3.1655,3.1384,3.1655,931591.0
2016-07-15 09:50:00,8.19,8.24,8.18,8.21,662351.0,3.1655,3.1848,3.1616,3.1732,662351.0
2016-07-15 10:00:00,8.21,8.24,8.19,8.22,640070.0,3.1732,3.1848,3.1655,3.1771,640070.0
2016-07-15 10:10:00,8.22,8.24,8.14,8.18,742303.0,3.1771,3.1848,3.1462,3.1616,742303.0
2016-07-15 10:20:00,8.19,8.2,8.16,8.17,336709.0,3.1655,3.1694,3.1539,3.1578,336709.0
2016-07-15 10:30:00,8.16,8.17,8.13,8.14,630677.0,3.1539,3.1578,3.1423,3.1462,630677.0
2016-07-15 10:40:00,8.14,8.16,8.14,8.16,459141.0,3.1462,3.1539,3.1462,3.1539,459141.0
2016-07-15 10:50:00,8.16,8.18,8.15,8.17,487490.0,3.1539,3.1616,3.15,3.1578,487490.0
2016-07-15 11:00:00,8.18,8.18,8.1,8.11,663317.0,3.1616,3.1616,3.1307,3.1346,663317.0
2016-07-15 11:10:00,8.11,8.11,8.01,8.02,857231.0,3.1346,3.1346,3.0959,3.0998,857231.0
2016-07-15 11:20:00,8.02,8.04,8.0,8.04,979156.0,3.0998,3.1075,3.0921,3.1075,979156.0
2016-07-15 11:30:00,8.04,8.04,8.01,8.01,398924.0,3.1075,3.1075,3.0959,3.0959,398924.0
2016-07-15 11:40:00,8.02,8.02,7.99,8.0,391575.0,3.0998,3.0998,3.0882,3.0921,391575.0
2016-07-15 11:50:00,8.0,8.02,7.99,8.01,695339.0,3.0921,3.0998,3.0882,3.0959,695339.0
2016-07-15 12:00:00,8.0,8.02,7.99,8.02,472574.0,3.0921,3.0998,3.0882,3.0998,472574.0
2016-07-15 12:10:00,8.02,8.05,8.01,8.05,502251.0,3.0998,3.1114,3.0959,3.1114,502251.0
2016-07-15 12:20:00,8.04,8.05,8.02,8.03,388402.0,3.1075,3.1114,3.0998,3.1036,388402.0
2016-07-15 12:30:00,8.03,8.06,8.02,8.04,468134.0,3.1036,3.1152,3.0998,3.1075,468134.0
2016-07-15 12:40:00,8.04,8.05,8.02,8.04,214917.0,3.1075,3.1114,3.0998,3.1075,214917.0
2016-07-15 12:50:00,8.03,8.06,8.02,8.05,493254.0,3.1036,3.1152,3.0998,3.1114,493254.0
2016-07-15 13:00:00,8.06,8.08,8.05,8.06,461440.0,3.1152,3.123,3.1114,3.1152,461440.0
2016-07-15 13:10:00,8.06,8.09,8.05,8.09,232667.0,3.1152,3.1268,3.1114,3.1268,232667.0
2016-07-15 13:20:00,8.09,8.1,8.07,8.07,430787.0,3.1268,3.1307,3.1191,3.1191,430787.0
2016-07-15 13:30:00,8.08,8.08,8.05,8.07,301338.0,3.123,3.123,3.1114,3.1191,301338.0
2016-07-15 13:40:00,8.07,8.11,8.06,8.11,232094.0,3.1191,3.1346,3.1152,3.1346,232094.0
2016-07-15 13:50:00,8.11,8.13,8.1,8.13,316001.0,3.1346,3.1423,3.1307,3.1423,316001.0
2016-07-15 14:00:00,8.12,8.15,8.12,8.14,232524.0,3.1384,3.15,3.1384,3.1462,232524.0
2016-07-15 14:10:00,8.14,8.15,8.11,8.11,191084.0,3.1462,3.15,3.1346,3.1346,191084.0
2016-07-15 14:20:00,8.11,8.12,8.09,8.11,261452.0,3.1346,3.1384,3.1268,3.1346,261452.0
2016-07-15 14:30:00,8.1,8.11,8.1,8.11,110447.0,3.1307,3.1346,3.1307,3.1346,110447.0
2016-07-15 14:40:00,8.1,8.13,8.1,8.12,253429.0,3.1307,3.1423,3.1307,3.1384,253429.0
2016-07-15 14:50:00,8.12,8.14,8.11,8.13,437907.0,3.1384,3.1462,3.1346,3.1423,437907.0
2016-07-15 15:00:00,8.13,8.13,8.11,8.13,234027.0,3.1423,3.1423,3.1346,3.1423,234027.0
2016-07-15 15:10:00,8.13,8.13,8.11,8.12,247390.0,3.1423,3.1423,3.1346,3.1384,247390.0
2016-07-15 15:20:00,8.12,8.13,8.11,8.13,266036.0,3.1384,3.1423,3.1346,3.1423,266036.0
2016-07-15 15:30:00,8.13,8.13,8.12,8.13,323884.0,3.1423,3.1423,3.1384,3.1423,323884.0
2016-07-15 15:40:00,8.13,8.14,8.12,8.13,398186.0,3.1423,3.1462,3.1384,3.1423,398186.0
2016-07-15 15:50:00,8.13,8.15,8.12,8.12,1078646.0,3.1423,3.15,3.1384,3.1384,1078646.0
2016-07-18 09:30:00,8.08,8.14,8.03,8.05,898743.0,3.123,3.1462,3.1036,3.1114,898743.0
2016-07-18 09:40:00,8.06,8.08,8.02,8.06,577256.0,3.1152,3.123,3.0998,3.1152,577256.0
2016-07-18 09:50:00,8.07,8.11,8.05,8.09,747199.0,3.1191,3.1346,3.1114,3.1268,747199.0
2016-07-18 10:00:00,8.08,8.12,8.07,8.09,556002.0,3.123,3.1384,3.1191,3.1268,556002.0
2016-07-18 10:10:00,8.09,8.15,8.08,8.15,1007609.0,3.1268,3.15,3.123,3.15,1007609.0
2016-07-18 10:20:00,8.15,8.18,8.14,8.16,724512.0,3.15,3.1616,3.1462,3.1539,724512.0
2016-07-18 10:30:00,8.16,8.18,8.14,8.15,447339.0,3.1539,3.1616,3.1462,3.15,447339.0
2016-07-18 10:40:00,8.15,8.16,8.09,8.1,329691.0,3.15,3.1539,3.1268,3.1307,329691.0
2016-07-18 10:50:00,8.1,8.16,8.09,8.16,343742.0,3.1307,3.1539,3.1268,3.1539,343742.0
2016-07-18 11:00:00,8.16,8.16,8.12,8.13,970154.0,3.1539,3.1539,3.1384,3.1423,970154.0
2016-07-18 11:10:00,8.13,8.17,8.13,8.16,313406.0,3.1423,3.1578,3.1423,3.1539,313406.0
2016-07-18 11:20:00,8.16,8.23,8.15,8.22,553013.0,3.1539,3.1809,3.15,3.1771,553013.0
2016-07-18 11:30:00,8.22,8.25,8.21,8.24,564509.0,3.1771,3.1887,3.1732,3.1848,564509.0
2016-07-18 11:40:00,8.23,8.27,8.22,8.26,647314.0,3.1809,3.1964,3.1771,3.1925,647314.0
2016-07-18 11:50:00,8.25,8.26,8.21,8.22,361125.0,3.1887,3.1925,3.1732,3.1771,361125.0
2016-07-18 12:00:00,8.22,8.28,8.22,8.28,259625.0,3.1771,3.2003,3.1771,3.2003,259625.0
2016-07-18 12:10:00,8.28,8.29,8.26,8.26,157866.0,3.2003,3.2041,3.1925,3.1925,157866.0
2016-07-18 12:20:00,8.26,8.28,8.26,8.27,161577.0,3.1925,3.2003,3.1925,3.1964,161577.0
2016-07-18 12:30:00,8.27,8.27,8.25,8.27,73466.0,3.1964,3.1964,3.1887,3.1964,73466.0
2016-07-18 12:40:00,8.26,8.32,8.26,8.32,405239.0,3.1925,3.2157,3.1925,3.2157,405239.0
2016-07-18 12:50:00,8.32,8.34,8.31,8.33,340636.0,3.2157,3.2235,3.2119,3.2196,340636.0
2016-07-18 13:00:00,8.34,8.4,8.33,8.39,629944.0,3.2235,3.2467,3.2196,3.2428,629944.0
2016-07-18 13:10:00,8.39,8.4,8.34,8.35,428560.0,3.2428,3.2467,3.2235,3.2273,428560.0
2016-07-18 13:20:00,8.35,8.38,8.34,8.37,329876.0,3.2273,3.2389,3.2235,3.2351,329876.0
2016-07-18 13:30:00,8.36,8.37,8.33,8.35,376304.0,3.2312,3.2351,3.2196,3.2273,376304.0
2016-07-18 13:40:00,8.34,8.37,8.34,8.35,390805.0,3.2235,3.2351,3.2235,3.2273,390805.0
2016-07-18 13:50:00,8.34,8.38,8.34,8.38,238313.0,3.2235,3.2389,3.2235,3.2389,238313.0
2016-07-18 14:00:00,8.37,8.38,8.33,8.34,383925.0,3.2351,3.2389,3.2196,3.2235,383925.0
2016-07-18 14:10:00,8.35,8.37,8.34,8.36,424359.0,3.2273,3.2351,3.2235,3.2312,424359.0
2016-07-18 14:20:00,8.35,8.39,8.34,8.39,479771.0,3.2273,3.2428,3.2235,3.2428,479771.0
2016-07-18 14:30:00,8.39,8.42,8.38,8.42,633286.0,3.2428,3.2544,3.2389,3.2544,633286.0
2016-07-18 14:40:00,8.42,8.43,8.4,8.41,273375.0,3.2544,3.2582,3.2467,3.2505,273375.0
2016-07-18 14:50:00,8.41,8.45,8.4,8.44,480604.0,3.2505,3.266,3.2467,3.2621,480604.0
2016-07-18 15:00:00,8.44,8.44,8.41,8.42,269117.0,3.2621,3.2621,3.2505,3.2544,269117.0
2016-07-18 15:10:00,8.42,8.44,8.42,8.43,106694.0,3.2544,3.2621,3.2544,3.2582,106694.0
2016-07-18 15:20:00,8.43,8.44,8.39,8.4,278211.0,3.2582,3.2621,3.2428,3.2467,278211.0
2016-07-18 15:30:00,8.39,8.4,8.36,8.37,490053.0,3.2428,3.2467,3.2312,3.2351,490053.0
2016-07-18 15:40:00,8.38,8.38,8.37,8.37,412061.0,3.2389,3.2389,3.2351,3.2351,412061.0
2016-07-18 15:50:00,8.37,8.39,8.36,8.39,1506566.0,3.2351,3.2428,3.2312,3.2428,1506566.0
2016-07-19 09:30:00,8.4,8.45,8.3,8.4,1616769.0,3.2467,3.266,3.208,3.2467,1616769.0
2016-07-19 09:40:00,8.39,8.41,8.34,8.4,1142303.0,3.2428,3.2505,3.2235,3.2467,1142303.0
2016-07-19 09:50:00,8.39,8.39,8.31,8.31,698294.0,3.2428,3.2428,3.2119,3.2119,698294.0
2016-07-19 10:00:00,8.31,8.36,8.28,8.36,635764.0,3.2119,3.2312,3.2003,3.2312,635764.0
2016-07-19 10:10:00,8.36,8.46,8.35,8.44,878043.0,3.2312,3.2698,3.2273,3.2621,878043.0
2016-07-19 10:20:00,8.44,8.48,8.4,8.47,476994.0,3.2621,3.2776,3.2467,3.2737,476994.0
2016-07-19 10:30:00,8.47,8.48,8.42,8.43,587588.0,3.2737,3.2776,3.2544,3.2582,587588.0
2016-07-19 10:40:00,8.43,8.45,8.4,8.42,593647.0,3.2582,3.266,3.2467,3.2544,593647.0
2016-07-19 10:50:00,8.42,8.45,8.41,8.45,250943.0,3.2544,3.266,3.2505,3.266,250943.0
2016-07-19 11:00:00,8.45,8.48,8.44,8.46,405752.0,3.266,3.2776,3.2621,3.2698,405752.0
2016-07-19 11:10:00,8.46,8.47,8.43,8.47,401863.0,3.2698,3.2737,3.2582,3.2737,401863.0
2016-07-19 11:20:00,8.47,8.48,8.46,8.46,357280.0,3.2737,3.2776,3.2698,3.2698,357280.0
2016-07-19 11:30:00,8.46,8.5,8.46,8.49,780966.0,3.2698,3.2853,3.2698,3.2814,780966.0
2016-07-19 11:40:00,8.49,8.5,8.42,8.45,454310.0,3.2814,3.2853,3.2544,3.266,454310.0
2016-07-19 11:50:00,8.45,8.48,8.44,8.45,303006.0,3.266,3.2776,3.2621,3.266,303006.0
2016-07-19 12:00:00,8.45,8.45,8.41,8.43,238358.0,3.266,3.266,3.2505,3.2582,238358.0
2016-07-19 12:10:00,8.42,8.43,8.41,8.43,165646.0,3.2544,3.2582,3.2505,3.2582,165646.0
2016-07-19 12:20:00,8.43,8.43,8.39,8.39,641071.0,3.2582,3.2582,3.2428,3.2428,641071.0
2016-07-19 12:30:00,8.39,8.42,8.39,8.41,283220.0,3.2428,3.2544,3.2428,3.2505,283220.0
2016-07-19 12:40:00,8.41,8.46,8.4,8.46,264875.0,3.2505,3.2698,3.2467,3.2698,264875.0
2016-07-19 12:50:00,8.46,8.46,8.43,8.44,294645.0,3.2698,3.2698,3.2582,3.2621,294645.0
2016-07-19 13:00:00,8.45,8.45,8.4,8.41,323418.0,3.266,3.266,3.2467,3.2505,323418.0
2016-07-19 13:10:00,8.41,8.41,8.39,8.4,432218.0,3.2505,3.2505,3.2428,3.2467,432218.0
2016-07-19 13:20:00,8.39,8.4,8.35,8.35,384964.0,3.2428,3.2467,3.2273,3.2273,384964.0
2016-07-19 13:30:00,8.35,8.36,8.32,8.33,301948.0,3.2273,3.2312,3.2157,3.2196,301948.0
2016-07-19 13:40:00,8.32,8.36,8.32,8.35,198255.0,3.2157,3.2312,3.2157,3.2273,198255.0
2016-07-19 13:50:00,8.35,8.37,8.35,8.36,199187.0,3.2273,3.2351,3.2273,3.2312,199187.0
2016-07-19 14:00:00,8.35,8.38,8.35,8.38,175813.0,3.2273,3.2389,3.2273,3.2389,175813.0
2016-07-19 14:10:00,8.38,8.4,8.37,8.37,280640.0,3.2389,3.2467,3.2351,3.2351,280640.0
2016-07-19 14:20:00,8.38,8.4,8.37,8.4,189609.0,3.2389,3.2467,3.2351,3.2467,189609.0
2016-07-19 14:30:00,8.4,8.42,8.37,8.38,378900.0,3.2467,3.2544,3.2351,3.2389,378900.0
2016-07-19 14:40:00,8.38,8.4,8.38,8.38,206148.0,3.2389,3.2467,3.2389,3.2389,206148.0
2016-07-19 14:50:00,8.39,8.43,8.38,8.43,389912.0,3.2428,3.2582,3.2389,3.2582,389912.0
2016-07-19 15:00:00,8.43,8.44,8.42,8.44,331606.0,3.2582,3.2621,3.2544,3.2621,331606.0
2016-07-19 15:10:00,8.44,8.46,8.43,8.46,316698.0,3.2621,3.2698,3.2582,3.2698,316698.0
2016-07-19 15:20:00,8.46,8.47,8.44,8.44,414653.0,3.2698,3.2737,3.2621,3.2621,414653.0
2016-07-19 15:30:00,8.45,8.46,8.44,8.46,381302.0,3.266,3.2698,3.2621,3.2698,381302.0
2016-07-19 15:40:00,8.46,8.47,8.44,8.44,796355.0,3.2698,3.2737,3.2621,3.2621,796355.0
2016-07-19 15:50:00,8.44,8.47,8.44,8.46,1648952.0,3.2621,3.2737,3.2621,3.2698,1648952.0
2016-07-20 09:30:00,8.37,8.4,8.33,8.36,988233.0,3.2351,3.2467,3.2196,3.2312,988233.0
2016-07-20 09:40:00,8.36,8.37,8.29,8.35,1150386.0,3.2312,3.2351,3.2041,3.2273,1150386.0
2016-07-20 09:50:00,8.36,8.37,8.31,8.34,810231.0,3.2312,3.2351,3.2119,3.2235,810231.0
2016-07-20 10:00:00,8.34,8.39,8.34,8.34,1427415.0,3.2235,3.2428,3.2235,3.2235,1427415.0
2016-07-20 10:10:00,8.35,8.39,8.33,8.36,1575854.0,3.2273,3.2428,3.2196,3.2312,1575854.0
2016-07-20 10:20:00,8.37,8.39,8.33,8.35,1325500.0,3.2351,3.2428,3.2196,3.2273,1325500.0
2016-07-20 10:30:00,8.35,8.41,8.33,8.39,1804768.0,3.2273,3.2505,3.2196,3.2428,1804768.0
2016-07-20 10:40:00,8.39,8.44,8.37,8.42,1665303.0,3.2428,3.2621,3.2351,3.2544,1665303.0
2016-07-20 10:50:00,8.42,8.45,8.4,8.43,1027568.0,3.2544,3.266,3.2467,3.2582,1027568.0
2016-07-20 11:00:00,8.44,8.47,8.43,8.43,872609.0,3.2621,3.2737,3.2582,3.2582,872609.0
2016-07-20 11:10:00,8.43,8.44,8.37,8.43,445403.0,3.2582,3.2621,3.2351,3.2582,445403.0
2016-07-20 11:20:00,8.43,8.43,8.42,8.43,414830.0,3.2582,3.2582,3.2544,3.2582,414830.0
2016-07-20 11:30:00,8.43,8.43,8.39,8.4,408465.0,3.2582,3.2582,3.2428,3.2467,408465.0
2016-07-20 11:40:00,8.4,8.41,8.36,8.38,601406.0,3.2467,3.2505,3.2312,3.2389,601406.0
2016-07-20 11:50:00,8.39,8.42,8.37,8.38,580813.0,3.2428,3.2544,3.2351,3.2389,580813.0
2016-07-20 12:00:00,8.38,8.41,8.37,8.38,220251.0,3.2389,3.2505,3.2351,3.2389,220251.0
2016-07-20 12:10:00,8.38,8.39,8.36,8.37,325170.0,3.2389,3.2428,3.2312,3.2351,325170.0
2016-07-20 12:20:00,8.37,8.38,8.34,8.36,540737.0,3.2351,3.2389,3.2235,3.2312,540737.0
2016-07-20 12:30:00,8.35,8.37,8.35,8.36,131357.0,3.2273,3.2351,3.2273,3.2312,131357.0
2016-07-20 12:40:00,8.36,8.38,8.34,8.38,445316.0,3.2312,3.2389,3.2235,3.2389,445316.0
2016-07-20 12:50:00,8.38,8.38,8.35,8.36,160913.0,3.2389,3.2389,3.2273,3.2312,160913.0
2016-07-20 13:00:00,8.37,8.39,8.36,8.38,114827.0,3.2351,3.2428,3.2312,3.2389,114827.0
2016-07-20 13:10:00,8.39,8.4,8.38,8.39,70772.0,3.2428,3.2467,3.2389,3.2428,70772.0
2016-07-20 13:20:00,8.4,8.41,8.38,8.38,379195.0,3.2467,3.2505,3.2389,3.2389,379195.0
2016-07-20 13:30:00,8.38,8.4,8.37,8.37,159032.0,3.2389,3.2467,3.2351,3.2351,159032.0
2016-07-20 13:40:00,8.37,8.38,8.36,8.38,98033.0,3.2351,3.2389,3.2312,3.2389,98033.0
2016-07-20 13:50:00,8.38,8.38,8.36,8.37,171406.0,3.2389,3.2389,3.2312,3.2351,171406.0
2016-07-20 14:00:00,8.37,8.41,8.36,8.4,418877.0,3.2351,3.2505,3.2312,3.2467,418877.0
2016-07-20 14:10:00,8.4,8.42,8.39,8.41,198629.0,3.2467,3.2544,3.2428,3.2505,198629.0
2016-07-20 14:20:00,8.4,8.43,8.4,8.4,157166.0,3.2467,3.2582,3.2467,3.2467,157166.0
2016-07-20 14:30:00,8.4,8.41,8.38,8.39,294980.0,3.2467,3.2505,3.2389,3.2428,294980.0
2016-07-20 14:40:00,8.39,8.4,8.38,8.38,133939.0,3.2428,3.2467,3.2389,3.2389,133939.0
2016-07-20 14:50:00,8.39,8.4,8.38,8.38,109724.0,3.2428,3.2467,3.2389,3.2389,109724.0
2016-07-20 15:00:00,8.38,8.39,8.37,8.39,321616.0,3.2389,3.2428,3.2351,3.2428,321616.0
2016-07-20 15:10:00,8.38,8.4,8.36,8.37,222924.0,3.2389,3.2467,3.2312,3.2351,222924.0
2016-07-20 15:20:00,8.37,8.38,8.36,8.38,347870.0,3.2351,3.2389,3.2312,3.2389,347870.0
2016-07-20 15:30:00,8.38,8.39,8.37,8.38,1070058.0,3.2389,3.2428,3.2351,3.2389,1070058.0
2016-07-20 15:40:00,8.38,8.39,8.37,8.38,590584.0,3.2389,3.2428,3.2351,3.2389,590584.0
2016-07-20 15:50:00,8.38,8.4,8.38,8.38,974658.0,3.2389,3.2467,3.2389,3.2389,974658.0
2016-07-21 09:30:00,8.41,8.52,8.37,8.5,1904113.0,3.2505,3.293,3.2351,3.2853,1904113.0
2016-07-21 09:40:00,8.49,8.56,8.49,8.51,1004774.0,3.2814,3.3085,3.2814,3.2892,1004774.0
2016-07-21 09:50:00,8.52,8.53,8.46,8.47,999175.0,3.293,3.2969,3.2698,3.2737,999175.0
2016-07-21 10:00:00,8.47,8.52,8.46,8.49,592784.0,3.2737,3.293,3.2698,3.2814,592784.0
2016-07-21 10:10:00,8.49,8.53,8.48,8.48,296476.0,3.2814,3.2969,3.2776,3.2776,296476.0
2016-07-21 10:20:00,8.48,8.51,8.44,8.48,373006.0,3.2776,3.2892,3.2621,3.2776,373006.0
2016-07-21 10:30:00,8.47,8.54,8.46,8.52,612063.0,3.2737,3.3008,3.2698,3.293,612063.0
2016-07-21 10:40:00,8.52,8.54,8.51,8.54,388816.0,3.293,3.3008,3.2892,3.3008,388816.0
2016-07-21 10:50:00,8.53,8.57,8.53,8.56,535469.0,3.2969,3.3124,3.2969,3.3085,535469.0
2016-07-21 11:00:00,8.55,8.56,8.51,8.53,321954.0,3.3046,3.3085,3.2892,3.2969,321954.0
2016-07-21 11:10:00,8.54,8.54,8.5,8.5,317920.0,3.3008,3.3008,3.2853,3.2853,317920.0
2016-07-21 11:20:00,8.5,8.52,8.46,8.47,450671.0,3.2853,3.293,3.2698,3.2737,450671.0
2016-07-21 11:30:00,8.48,8.48,8.42,8.44,797946.0,3.2776,3.2776,3.2544,3.2621,797946.0
2016-07-21 11:40:00,8.43,8.43,8.39,8.43,750568.0,3.2582,3.2582,3.2428,3.2582,750568.0
2016-07-21 11:50:00,8.42,8.42,8.39,8.39,614737.0,3.2544,3.2544,3.2428,3.2428,614737.0
2016-07-21 12:00:00,8.39,8.41,8.38,8.41,408587.0,3.2428,3.2505,3.2389,3.2505,408587.0
2016-07-21 12:10:00,8.4,8.41,8.39,8.39,276550.0,3.2467,3.2505,3.2428,3.2428,276550.0
2016-07-21 12:20:00,8.39,8.4,8.36,8.39,773960.0,3.2428,3.2467,3.2312,3.2428,773960.0
2016-07-21 12:30:00,8.39,8.41,8.39,8.41,171716.0,3.2428,3.2505,3.2428,3.2505,171716.0
2016-07-21 12:40:00,8.41,8.41,8.35,8.35,442594.0,3.2505,3.2505,3.2273,3.2273,442594.0
2016-07-21 12:50:00,8.35,8.36,8.32,8.33,354615.0,3.2273,3.2312,3.2157,3.2196,354615.0
2016-07-21 13:00:00,8.33,8.34,8.31,8.34,232410.0,3.2196,3.2235,3.2119,3.2235,232410.0
2016-07-21 13:10:00,8.34,8.38,8.32,8.38,256555.0,3.2235,3.2389,3.2157,3.2389,256555.0
2016-07-21 13:20:00,8.38,8.39,8.37,8.38,120057.0,3.2389,3.2428,3.2351,3.2389,120057.0
2016-07-21 13:30:00,8.38,8.39,8.35,8.36,158108.0,3.2389,3.2428,3.2273,3.2312,158108.0
2016-07-21 13:40:00,8.35,8.36,8.3,8.3,310928.0,3.2273,3.2312,3.208,3.208,310928.0
2016-07-21 13:50:00,8.3,8.34,8.29,8.34,227897.0,3.208,3.2235,3.2041,3.2235,227897.0
2016-07-21 14:00:00,8.34,8.36,8.33,8.35,109112.0,3.2235,3.2312,3.2196,3.2273,109112.0
2016-07-21 14:10:00,8.34,8.35,8.31,8.32,216763.0,3.2235,3.2273,3.2119,3.2157,216763.0
2016-07-21 14:20:00,8.31,8.34,8.3,8.31,210883.0,3.2119,3.2235,3.208,3.2119,210883.0
2016-07-21 14:30:00,8.31,8.34,8.3,8.3,152855.0,3.2119,3.2235,3.208,3.208,152855.0
2016-07-21 14:40:00,8.3,8.32,8.29,8.31,273983.0,3.208,3.2157,3.2041,3.2119,273983.0
2016-07-21 14:50:00,8.3,8.33,8.3,8.32,162196.0,3.208,3.2196,3.208,3.2157,162196.0
2016-07-21 15:00:00,8.32,8.33,8.3,8.31,210515.0,3.2157,3.2196,3.208,3.2119,210515.0
2016-07-21 15:10:00,8.32,8.32,8.31,8.32,169077.0,3.2157,3.2157,3.2119,3.2157,169077.0
2016-07-21 15:20:00,8.32,8.32,8.29,8.32,185967.0,3.2157,3.2157,3.2041,3.2157,185967.0
2016-07-21 15:30:00,8.32,8.35,8.31,8.34,513738.0,3.2157,3.2273,3.2119,3.2235,513738.0
2016-07-21 15:40:00,8.35,8.35,8.34,8.35,204575.0,3.2273,3.2273,3.2235,3.2273,204575.0
2016-07-21 15:50:00,8.35,8.37,8.34,8.36,1117761.0,3.2273,3.2351,3.2235,3.2312,1117761.0
2016-07-22 09:30:00,8.4,8.43,8.34,8.36,860859.0,3.2467,3.2582,3.2235,3.2312,860859.0
2016-07-22 09:40:00,8.36,8.38,8.32,8.36,1020213.0,3.2312,3.2389,3.2157,3.2312,1020213.0
2016-07-22 09:50:00,8.36,8.36,8.25,8.28,656349.0,3.2312,3.2312,3.1887,3.2003,656349.0
2016-07-22 10:00:00,8.28,8.32,8.27,8.29,534219.0,3.2003,3.2157,3.1964,3.2041,534219.0
2016-07-22 10:10:00,8.29,8.3,8.24,8.26,863375.0,3.2041,3.208,3.1848,3.1925,863375.0
2016-07-22 10:20:00,8.26,8.3,8.25,8.26,493623.0,3.1925,3.208,3.1887,3.1925,493623.0
2016-07-22 10:30:00,8.26,8.3,8.24,8.27,354807.0,3.1925,3.208,3.1848,3.1964,354807.0
2016-07-22 10:40:00,8.27,8.3,8.26,8.29,323194.0,3.1964,3.208,3.1925,3.2041,323194.0
2016-07-22 10:50:00,8.29,8.36,8.29,8.35,549489.0,3.2041,3.2312,3.2041,3.2273,549489.0
2016-07-22 11:00:00,8.35,8.37,8.31,8.32,207127.0,3.2273,3.2351,3.2119,3.2157,207127.0
2016-07-22 11:10:00,8.32,8.37,8.31,8.32,211304.0,3.2157,3.2351,3.2119,3.2157,211304.0
2016-07-22 11:20:00,8.33,8.33,8.28,8.3,385114.0,3.2196,3.2196,3.2003,3.208,385114.0
2016-07-22 11:30:00,8.3,8.33,8.29,8.32,193412.0,3.208,3.2196,3.2041,3.2157,193412.0
2016-07-22 11:40:00,8.31,8.36,8.31,8.34,400249.0,3.2119,3.2312,3.2119,3.2235,400249.0
2016-07-22 11:50:00,8.34,8.37,8.33,8.33,328610.0,3.2235,3.2351,3.2196,3.2196,328610.0
2016-07-22 12:00:00,8.33,8.36,8.32,8.34,167744.0,3.2196,3.2312,3.2157,3.2235,167744.0
2016-07-22 12:10:00,8.33,8.36,8.33,8.36,119079.0,3.2196,3.2312,3.2196,3.2312,119079.0
2016-07-22 12:20:00,8.36,8.37,8.34,8.37,139502.0,3.2312,3.2351,3.2235,3.2351,139502.0
2016-07-22 12:30:00,8.37,8.38,8.35,8.38,190594.0,3.2351,3.2389,3.2273,3.2389,190594.0
2016-07-22 12:40:00,8.38,8.4,8.37,8.38,197794.0,3.2389,3.2467,3.2351,3.2389,197794.0
2016-07-22 12:50:00,8.38,8.4,8.37,8.39,264007.0,3.2389,3.2467,3.2351,3.2428,264007.0
2016-07-22 13:00:00,8.39,8.4,8.37,8.4,190105.0,3.2428,3.2467,3.2351,3.2467,190105.0
2016-07-22 13:10:00,8.4,8.4,8.36,8.36,188488.0,3.2467,3.2467,3.2312,3.2312,188488.0
2016-07-22 13:20:00,8.37,8.39,8.36,8.38,205383.0,3.2351,3.2428,3.2312,3.2389,205383.0
2016-07-22 13:30:00,8.38,8.39,8.34,8.35,171837.0,3.2389,3.2428,3.2235,3.2273,171837.0
2016-07-22 13:40:00,8.34,8.38,8.34,8.38,96485.0,3.2235,3.2389,3.2235,3.2389,96485.0
2016-07-22 13:50:00,8.38,8.39,8.36,8.38,174449.0,3.2389,3.2428,3.2312,3.2389,174449.0
2016-07-22 14:00:00,8.38,8.42,8.37,8.42,226705.0,3.2389,3.2544,3.2351,3.2544,226705.0
2016-07-22 14:10:00,8.42,8.43,8.38,8.43,197011.0,3.2544,3.2582,3.2389,3.2582,197011.0
2016-07-22 14:20:00,8.43,8.44,8.4,8.41,183585.0,3.2582,3.2621,3.2467,3.2505,183585.0
2016-07-22 14:30:00,8.41,8.42,8.41,8.42,65504.0,3.2505,3.2544,3.2505,3.2544,65504.0
2016-07-22 14:40:00,8.42,8.42,8.38,8.4,155868.0,3.2544,3.2544,3.2389,3.2467,155868.0
2016-07-22 14:50:00,8.39,8.41,8.39,8.39,58541.0,3.2428,3.2505,3.2428,3.2428,58541.0
2016-07-22 15:00:00,8.39,8.42,8.39,8.42,180049.0,3.2428,3.2544,3.2428,3.2544,180049.0
2016-07-22 15:10:00,8.42,8.43,8.41,8.43,142515.0,3.2544,3.2582,3.2505,3.2582,142515.0
2016-07-22 15:20:00,8.43,8.45,8.42,8.44,154637.0,3.2582,3.266,3.2544,3.2621,154637.0
2016-07-22 15:30:00,8.45,8.46,8.44,8.46,224518.0,3.266,3.2698,3.2621,3.2698,224518.0
2016-07-22 15:40:00,8.46,8.46,8.44,8.44,241055.0,3.2698,3.2698,3.2621,3.2621,241055.0
2016-07-22 15:50:00,8.44,8.46,8.44,8.46,1169627.0,3.2621,3.2698,3.2621,3.2698,1169627.0
2016-07-25 09:30:00,8.51,8.56,8.44,8.53,2589243.0,3.2892,3.3085,3.2621,3.2969,2589243.0
2016-07-25 09:40:00,8.53,8.55,8.47,8.47,796510.0,3.2969,3.3046,3.2737,3.2737,796510.0
2016-07-25 09:50:00,8.47,8.5,8.45,8.48,755720.0,3.2737,3.2853,3.266,3.2776,755720.0
2016-07-25 10:00:00,8.47,8.48,8.4,8.42,512513.0,3.2737,3.2776,3.2467,3.2544,512513.0
2016-07-25 10:10:00,8.41,8.43,8.36,8.38,533389.0,3.2505,3.2582,3.2312,3.2389,533389.0
2016-07-25 10:20:00,8.38,8.39,8.34,8.37,586139.0,3.2389,3.2428,3.2235,3.2351,586139.0
2016-07-25 10:30:00,8.37,8.37,8.31,8.34,426723.0,3.2351,3.2351,3.2119,3.2235,426723.0
2016-07-25 10:40:00,8.34,8.36,8.28,8.32,648637.0,3.2235,3.2312,3.2003,3.2157,648637.0
2016-07-25 10:50:00,8.32,8.37,8.31,8.33,554856.0,3.2157,3.2351,3.2119,3.2196,554856.0
2016-07-25 11:00:00,8.33,8.35,8.29,8.29,319081.0,3.2196,3.2273,3.2041,3.2041,319081.0
2016-07-25 11:10:00,8.29,8.34,8.29,8.3,483784.0,3.2041,3.2235,3.2041,3.208,483784.0
2016-07-25 11:20:00,8.3,8.34,8.3,8.33,338975.0,3.208,3.2235,3.208,3.2196,338975.0
2016-07-25 11:30:00,8.33,8.35,8.32,8.33,296693.0,3.2196,3.2273,3.2157,3.2196,296693.0
2016-07-25 11:40:00,8.33,8.35,8.31,8.32,255390.0,3.2196,3.2273,3.2119,3.2157,255390.0
2016-07-25 11:50:00,8.33,8.34,8.31,8.32,99157.0,3.2196,3.2235,3.2119,3.2157,99157.0
2016-07-25 12:00:00,8.31,8.34,8.31,8.33,266793.0,3.2119,3.2235,3.2119,3.2196,266793.0
2016-07-25 12:10:00,8.32,8.34,8.32,8.33,151706.0,3.2157,3.2235,3.2157,3.2196,151706.0
2016-07-25 12:20:00,8.33,8.34,8.31,8.32,336506.0,3.2196,3.2235,3.2119,3.2157,336506.0
2016-07-25 12:30:00,8.32,8.32,8.3,8.31,240171.0,3.2157,3.2157,3.208,3.2119,240171.0
2016-07-25 12:40:00,8.31,8.34,8.3,8.33,200170.0,3.2119,3.2235,3.208,3.2196,200170.0
2016-07-25 12:50:00,8.33,8.35,8.32,8.33,255626.0,3.2196,3.2273,3.2157,3.2196,255626.0
2016-07-25 13:00:00,8.33,8.34,8.31,8.32,106570.0,3.2196,3.2235,3.2119,3.2157,106570.0
2016-07-25 13:10:00,8.32,8.35,8.31,8.34,379281.0,3.2157,3.2273,3.2119,3.2235,379281.0
2016-07-25 13:20:00,8.34,8.35,8.33,8.35,375128.0,3.2235,3.2273,3.2196,3.2273,375128.0
2016-07-25 13:30:00,8.35,8.35,8.32,8.34,153484.0,3.2273,3.2273,3.2157,3.2235,153484.0
2016-07-25 13:40:00,8.35,8.35,8.34,8.35,85752.0,3.2273,3.2273,3.2235,3.2273,85752.0
2016-07-25 13:50:00,8.35,8.37,8.34,8.37,172476.0,3.2273,3.2351,3.2235,3.2351,172476.0
2016-07-25 14:00:00,8.37,8.37,8.35,8.36,168158.0,3.2351,3.2351,3.2273,3.2312,168158.0
2016-07-25 14:10:00,8.36,8.37,8.34,8.35,136651.0,3.2312,3.2351,3.2235,3.2273,136651.0
2016-07-25 14:20:00,8.35,8.35,8.33,8.34,81677.0,3.2273,3.2273,3.2196,3.2235,81677.0
2016-07-25 14:30:00,8.34,8.35,8.34,8.35,73116.0,3.2235,3.2273,3.2235,3.2273,73116.0
2016-07-25 14:40:00,8.35,8.38,8.33,8.38,766961.0,3.2273,3.2389,3.2196,3.2389,766961.0
2016-07-25 14:50:00,8.38,8.38,8.36,8.36,161127.0,3.2389,3.2389,3.2312,3.2312,161127.0
2016-07-25 15:00:00,8.36,8.39,8.36,8.38,125121.0,3.2312,3.2428,3.2312,3.2389,125121.0
2016-07-25 15:10:00,8.38,8.38,8.35,8.36,168376.0,3.2389,3.2389,3.2273,3.2312,168376.0
2016-07-25 15:20:00,8.36,8.36,8.33,8.35,210073.0,3.2312,3.2312,3.2196,3.2273,210073.0
2016-07-25 15:30:00,8.35,8.37,8.34,8.36,260355.0,3.2273,3.2351,3.2235,3.2312,260355.0
2016-07-25 15:40:00,8.37,8.37,8.34,8.34,292006.0,3.2351,3.2351,3.2235,3.2235,292006.0
2016-07-25 15:50:00,8.34,8.35,8.29,8.3,3642479.0,3.2235,3.2273,3.2041,3.208,3642479.0
2016-07-26 09:30:00,8.3,8.34,8.25,8.32,1795881.0,3.208,3.2235,3.1887,3.2157,1795881.0
2016-07-26 09:40:00,8.32,8.4,8.31,8.36,1164800.0,3.2157,3.2467,3.2119,3.2312,1164800.0
2016-07-26 09:50:00,8.36,8.38,8.33,8.34,420129.0,3.2312,3.2389,3.2196,3.2235,420129.0
2016-07-26 10:00:00,8.34,8.4,8.33,8.35,655921.0,3.2235,3.2467,3.2196,3.2273,655921.0
2016-07-26 10:10:00,8.35,8.39,8.34,8.37,387472.0,3.2273,3.2428,3.2235,3.2351,387472.0
2016-07-26 10:20:00,8.37,8.39,8.35,8.37,311032.0,3.2351,3.2428,3.2273,3.2351,311032.0
2016-07-26 10:30:00,8.37,8.39,8.35,8.37,212561.0,3.2351,3.2428,3.2273,3.2351,212561.0
2016-07-26 10:40:00,8.36,8.38,8.35,8.37,261738.0,3.2312,3.2389,3.2273,3.2351,261738.0
2016-07-26 10:50:00,8.37,8.38,8.27,8.29,982964.0,3.2351,3.2389,3.1964,3.2041,982964.0
2016-07-26 11:00:00,8.29,8.32,8.28,8.31,339244.0,3.2041,3.2157,3.2003,3.2119,339244.0
2016-07-26 11:10:00,8.32,8.36,8.3,8.36,325882.0,3.2157,3.2312,3.208,3.2312,325882.0
2016-07-26 11:20:00,8.35,8.38,8.34,8.37,300789.0,3.2273,3.2389,3.2235,3.2351,300789.0
2016-07-26 11:30:00,8.37,8.39,8.34,8.39,324235.0,3.2351,3.2428,3.2235,3.2428,324235.0
2016-07-26 11:40:00,8.39,8.4,8.37,8.39,229526.0,3.2428,3.2467,3.2351,3.2428,229526.0
2016-07-26 11:50:00,8.39,8.42,8.37,8.39,588531.0,3.2428,3.2544,3.2351,3.2428,588531.0
2016-07-26 12:00:00,8.4,8.4,8.39,8.39,101841.0,3.2467,3.2467,3.2428,3.2428,101841.0
2016-07-26 12:10:00,8.39,8.41,8.38,8.4,134427.0,3.2428,3.2505,3.2389,3.2467,134427.0
2016-07-26 12:20:00,8.41,8.42,8.4,8.41,143468.0,3.2505,3.2544,3.2467,3.2505,143468.0
2016-07-26 12:30:00,8.42,8.44,8.4,8.44,483227.0,3.2544,3.2621,3.2467,3.2621,483227.0
2016-07-26 12:40:00,8.44,8.46,8.42,8.43,368452.0,3.2621,3.2698,3.2544,3.2582,368452.0
2016-07-26 12:50:00,8.44,8.44,8.41,8.41,157734.0,3.2621,3.2621,3.2505,3.2505,157734.0
2016-07-26 13:00:00,8.41,8.42,8.4,8.4,154493.0,3.2505,3.2544,3.2467,3.2467,154493.0
2016-07-26 13:10:00,8.41,8.41,8.39,8.39,111330.0,3.2505,3.2505,3.2428,3.2428,111330.0
2016-07-26 13:20:00,8.39,8.4,8.37,8.38,69442.0,3.2428,3.2467,3.2351,3.2389,69442.0
2016-07-26 13:30:00,8.38,8.38,8.36,8.38,192442.0,3.2389,3.2389,3.2312,3.2389,192442.0
2016-07-26 13:40:00,8.38,8.39,8.37,8.38,62180.0,3.2389,3.2428,3.2351,3.2389,62180.0
2016-07-26 13:50:00,8.38,8.39,8.38,8.38,61109.0,3.2389,3.2428,3.2389,3.2389,61109.0
2016-07-26 14:00:00,8.38,8.39,8.36,8.37,215474.0,3.2389,3.2428,3.2312,3.2351,215474.0
2016-07-26 14:10:00,8.37,8.39,8.36,8.36,249891.0,3.2351,3.2428,3.2312,3.2312,249891.0
2016-07-26 14:20:00,8.37,8.4,8.36,8.37,127783.0,3.2351,3.2467,3.2312,3.2351,127783.0
2016-07-26 14:30:00,8.37,8.39,8.37,8.37,223044.0,3.2351,3.2428,3.2351,3.2351,223044.0
2016-07-26 14:40:00,8.37,8.4,8.36,8.39,248634.0,3.2351,3.2467,3.2312,3.2428,248634.0
2016-07-26 14:50:00,8.39,8.41,8.39,8.39,277190.0,3.2428,3.2505,3.2428,3.2428,277190.0
2016-07-26 15:00:00,8.39,8.41,8.39,8.39,244292.0,3.2428,3.2505,3.2428,3.2428,244292.0
2016-07-26 15:10:00,8.4,8.4,8.37,8.37,645800.0,3.2467,3.2467,3.2351,3.2351,645800.0
2016-07-26 15:20:00,8.38,8.39,8.37,8.38,168424.0,3.2389,3.2428,3.2351,3.2389,168424.0
2016-07-26 15:30:00,8.38,8.39,8.37,8.39,193843.0,3.2389,3.2428,3.2351,3.2428,193843.0
2016-07-26 15:40:00,8.38,8.41,8.38,8.41,387690.0,3.2389,3.2505,3.2389,3.2505,387690.0
2016-07-26 15:50:00,8.41,8.42,8.4,8.41,1356867.0,3.2505,3.2544,3.2467,3.2505,1356867.0
2016-07-27 09:30:00,8.45,8.49,8.41,8.46,977098.0,3.266,3.2814,3.2505,3.2698,977098.0
2016-07-27 09:40:00,8.46,8.49,8.44,8.45,680820.0,3.2698,3.2814,3.2621,3.266,680820.0
2016-07-27 09:50:00,8.44,8.45,8.4,8.43,570511.0,3.2621,3.266,3.2467,3.2582,570511.0
2016-07-27 10:00:00,8.42,8.44,8.41,8.42,227646.0,3.2544,3.2621,3.2505,3.2544,227646.0
2016-07-27 10:10:00,8.43,8.43,8.38,8.39,307878.0,3.2582,3.2582,3.2389,3.2428,307878.0
2016-07-27 10:20:00,8.39,8.4,8.37,8.38,198474.0,3.2428,3.2467,3.2351,3.2389,198474.0
2016-07-27 10:30:00,8.38,8.39,8.28,8.33,1745428.0,3.2389,3.2428,3.2003,3.2196,1745428.0
2016-07-27 10:40:00,8.33,8.34,8.25,8.26,1350093.0,3.2196,3.2235,3.1887,3.1925,1350093.0
2016-07-27 10:50:00,8.27,8.32,8.26,8.32,664479.0,3.1964,3.2157,3.1925,3.2157,664479.0
2016-07-27 11:00:00,8.32,8.33,8.29,8.33,563309.0,3.2157,3.2196,3.2041,3.2196,563309.0
2016-07-27 11:10:00,8.33,8.34,8.29,8.3,542479.0,3.2196,3.2235,3.2041,3.208,542479.0
2016-07-27 11:20:00,8.29,8.31,8.27,8.3,518389.0,3.2041,3.2119,3.1964,3.208,518389.0
2016-07-27 11:30:00,8.29,8.3,8.25,8.27,898194.0,3.2041,3.208,3.1887,3.1964,898194.0
2016-07-27 11:40:00,8.28,8.29,8.27,8.28,554160.0,3.2003,3.2041,3.1964,3.2003,554160.0
2016-07-27 11:50:00,8.28,8.33,8.27,8.3,472670.0,3.2003,3.2196,3.1964,3.208,472670.0
2016-07-27 12:00:00,8.3,8.33,8.29,8.32,244851.0,3.208,3.2196,3.2041,3.2157,244851.0
2016-07-27 12:10:00,8.31,8.33,8.3,8.3,271865.0,3.2119,3.2196,3.208,3.208,271865.0
2016-07-27 12:20:00,8.3,8.32,8.3,8.31,173138.0,3.208,3.2157,3.208,3.2119,173138.0
2016-07-27 12:30:00,8.31,8.33,8.29,8.32,372274.0,3.2119,3.2196,3.2041,3.2157,372274.0
2016-07-27 12:40:00,8.32,8.32,8.3,8.32,207585.0,3.2157,3.2157,3.208,3.2157,207585.0
2016-07-27 12:50:00,8.31,8.32,8.28,8.29,291836.0,3.2119,3.2157,3.2003,3.2041,291836.0
2016-07-27 13:00:00,8.29,8.3,8.27,8.28,660575.0,3.2041,3.208,3.1964,3.2003,660575.0
2016-07-27 13:10:00,8.28,8.28,8.25,8.26,811989.0,3.2003,3.2003,3.1887,3.1925,811989.0
2016-07-27 13:20:00,8.26,8.27,8.25,8.25,580621.0,3.1925,3.1964,3.1887,3.1887,580621.0
2016-07-27 13:30:00,8.26,8.32,8.25,8.3,634039.0,3.1925,3.2157,3.1887,3.208,634039.0
2016-07-27 13:40:00,8.3,8.32,8.3,8.32,470961.0,3.208,3.2157,3.208,3.2157,470961.0
2016-07-27 13:50:00,8.32,8.33,8.3,8.31,429778.0,3.2157,3.2196,3.208,3.2119,429778.0
2016-07-27 14:00:00,8.31,8.31,8.26,8.28,848192.0,3.2119,3.2119,3.1925,3.2003,848192.0
2016-07-27 14:10:00,8.28,8.33,8.26,8.31,692846.0,3.2003,3.2196,3.1925,3.2119,692846.0
2016-07-27 14:20:00,8.32,8.34,8.3,8.31,212300.0,3.2157,3.2235,3.208,3.2119,212300.0
2016-07-27 14:30:00,8.32,8.37,8.31,8.36,318530.0,3.2157,3.2351,3.2119,3.2312,318530.0
2016-07-27 14:40:00,8.35,8.37,8.34,8.35,258096.0,3.2273,3.2351,3.2235,3.2273,258096.0
2016-07-27 14:50:00,8.35,8.37,8.33,8.37,118194.0,3.2273,3.2351,3.2196,3.2351,118194.0
2016-07-27 15:00:00,8.37,8.4,8.35,8.36,491002.0,3.2351,3.2467,3.2273,3.2312,491002.0
2016-07-27 15:10:00,8.36,8.4,8.35,8.39,473465.0,3.2312,3.2467,3.2273,3.2428,473465.0
2016-07-27 15:20:00,8.38,8.39,8.35,8.35,245568.0,3.2389,3.2428,3.2273,3.2273,245568.0
2016-07-27 15:30:00,8.35,8.36,8.34,8.35,255701.0,3.2273,3.2312,3.2235,3.2273,255701.0
2016-07-27 15:40:00,8.35,8.36,8.32,8.33,702835.0,3.2273,3.2312,3.2157,3.2196,702835.0
2016-07-27 15:50:00,8.33,8.35,8.31,8.34,2647320.0,3.2196,3.2273,3.2119,3.2235,2647320.0
2016-07-28 09:30:00,8.19,8.25,8.11,8.11,1208210.0,3.1655,3.1887,3.1346,3.1346,1208210.0
2016-07-28 09:40:00,8.12,8.23,8.08,8.21,924853.0,3.1384,3.1809,3.123,3.1732,924853.0
2016-07-28 09:50:00,8.21,8.21,8.13,8.14,673866.0,3.1732,3.1732,3.1423,3.1462,673866.0
2016-07-28 10:00:00,8.14,8.16,8.09,8.15,745003.0,3.1462,3.1539,3.1268,3.15,745003.0
2016-07-28 10:10:00,8.14,8.15,8.05,8.1,666687.0,3.1462,3.15,3.1114,3.1307,666687.0
2016-07-28 10:20:00,8.1,8.16,8.09,8.15,660603.0,3.1307,3.1539,3.1268,3.15,660603.0
2016-07-28 10:30:00,8.15,8.17,8.08,8.09,715026.0,3.15,3.1578,3.123,3.1268,715026.0
2016-07-28 10:40:00,8.09,8.1,8.06,8.08,282220.0,3.1268,3.1307,3.1152,3.123,282220.0
2016-07-28 10:50:00,8.09,8.09,8.04,8.05,407417.0,3.1268,3.1268,3.1075,3.1114,407417.0
2016-07-28 11:00:00,8.05,8.12,8.05,8.11,693160.0,3.1114,3.1384,3.1114,3.1346,693160.0
2016-07-28 11:10:00,8.11,8.12,8.07,8.08,419330.0,3.1346,3.1384,3.1191,3.123,419330.0
2016-07-28 11:20:00,8.08,8.08,8.05,8.06,409517.0,3.123,3.123,3.1114,3.1152,409517.0
2016-07-28 11:30:00,8.06,8.07,8.04,8.05,355922.0,3.1152,3.1191,3.1075,3.1114,355922.0
2016-07-28 11:40:00,8.05,8.06,8.04,8.04,356700.0,3.1114,3.1152,3.1075,3.1075,356700.0
2016-07-28 11:50:00,8.04,8.07,8.03,8.06,347816.0,3.1075,3.1191,3.1036,3.1152,347816.0
2016-07-28 12:00:00,8.06,8.07,8.04,8.05,203307.0,3.1152,3.1191,3.1075,3.1114,203307.0
2016-07-28 12:10:00,8.05,8.09,8.05,8.06,321571.0,3.1114,3.1268,3.1114,3.1152,321571.0
2016-07-28 12:20:00,8.06,8.07,8.04,8.04,200426.0,3.1152,3.1191,3.1075,3.1075,200426.0
2016-07-28 12:30:00,8.04,8.06,8.04,8.04,141350.0,3.1075,3.1152,3.1075,3.1075,141350.0
2016-07-28 12:40:00,8.04,8.06,8.03,8.04,204058.0,3.1075,3.1152,3.1036,3.1075,204058.0
2016-07-28 12:50:00,8.04,8.07,8.04,8.04,268954.0,3.1075,3.1191,3.1075,3.1075,268954.0
2016-07-28 13:00:00,8.04,8.06,8.03,8.05,240000.0,3.1075,3.1152,3.1036,3.1114,240000.0
2016-07-28 13:10:00,8.05,8.08,8.05,8.07,550114.0,3.1114,3.123,3.1114,3.1191,550114.0
2016-07-28 13:20:00,8.07,8.1,8.04,8.1,402926.0,3.1191,3.1307,3.1075,3.1307,402926.0
2016-07-28 13:30:00,8.1,8.1,8.09,8.1,146846.0,3.1307,3.1307,3.1268,3.1307,146846.0
2016-07-28 13:40:00,8.1,8.11,8.08,8.1,202529.0,3.1307,3.1346,3.123,3.1307,202529.0
2016-07-28 13:50:00,8.1,8.11,8.09,8.11,192065.0,3.1307,3.1346,3.1268,3.1346,192065.0
2016-07-28 14:00:00,8.11,8.14,8.1,8.14,426985.0,3.1346,3.1462,3.1307,3.1462,426985.0
2016-07-28 14:10:00,8.14,8.16,8.13,8.15,454080.0,3.1462,3.1539,3.1423,3.15,454080.0
2016-07-28 14:20:00,8.15,8.17,8.11,8.11,548076.0,3.15,3.1578,3.1346,3.1346,548076.0
2016-07-28 14:30:00,8.12,8.15,8.11,8.13,257146.0,3.1384,3.15,3.1346,3.1423,257146.0
2016-07-28 14:40:00,8.12,8.13,8.11,8.11,183470.0,3.1384,3.1423,3.1346,3.1346,183470.0
2016-07-28 14:50:00,8.11,8.12,8.08,8.08,162925.0,3.1346,3.1384,3.123,3.123,162925.0
2016-07-28 15:00:00,8.09,8.09,8.07,8.07,467399.0,3.1268,3.1268,3.1191,3.1191,467399.0
2016-07-28 15:10:00,8.07,8.09,8.05,8.06,492736.0,3.1191,3.1268,3.1114,3.1152,492736.0
2016-07-28 15:20:00,8.06,8.07,8.06,8.06,241195.0,3.1152,3.1191,3.1152,3.1152,241195.0
2016-07-28 15:30:00,8.07,8.07,8.06,8.06,196087.0,3.1191,3.1191,3.1152,3.1152,196087.0
2016-07-28 15:40:00,8.06,8.07,8.06,8.06,678112.0,3.1152,3.1191,3.1152,3.1152,678112.0
2016-07-28 15:50:00,8.06,8.07,8.06,8.06,1031736.0,3.1152,3.1191,3.1152,3.1152,1031736.0
2016-07-29 09:30:00,8.4,8.41,8.35,8.39,1704411.0,3.2467,3.2505,3.2273,3.2428,1704411.0
2016-07-29 09:40:00,8.39,8.46,8.38,8.44,1266537.0,3.2428,3.2698,3.2389,3.2621,1266537.0
2016-07-29 09:50:00,8.44,8.44,8.39,8.42,742138.0,3.2621,3.2621,3.2428,3.2544,742138.0
2016-07-29 10:00:00,8.42,8.44,8.37,8.41,915215.0,3.2544,3.2621,3.2351,3.2505,915215.0
2016-07-29 10:10:00,8.41,8.42,8.37,8.41,677957.0,3.2505,3.2544,3.2351,3.2505,677957.0
2016-07-29 10:20:00,8.4,8.42,8.39,8.4,477648.0,3.2467,3.2544,3.2428,3.2467,477648.0
2016-07-29 10:30:00,8.39,8.43,8.37,8.42,536631.0,3.2428,3.2582,3.2351,3.2544,536631.0
2016-07-29 10:40:00,8.41,8.48,8.41,8.47,730100.0,3.2505,3.2776,3.2505,3.2737,730100.0
2016-07-29 10:50:00,8.47,8.51,8.46,8.51,540913.0,3.2737,3.2892,3.2698,3.2892,540913.0
2016-07-29 11:00:00,8.51,8.54,8.5,8.52,346132.0,3.2892,3.3008,3.2853,3.293,346132.0
2016-07-29 11:10:00,8.52,8.58,8.51,8.56,877840.0,3.293,3.3162,3.2892,3.3085,877840.0
2016-07-29 11:20:00,8.56,8.57,8.53,8.54,842925.0,3.3085,3.3124,3.2969,3.3008,842925.0
2016-07-29 11:30:00,8.54,8.57,8.51,8.57,409579.0,3.3008,3.3124,3.2892,3.3124,409579.0
2016-07-29 11:40:00,8.56,8.58,8.56,8.56,537726.0,3.3085,3.3162,3.3085,3.3085,537726.0
2016-07-29 11:50:00,8.56,8.56,8.53,8.54,727904.0,3.3085,3.3085,3.2969,3.3008,727904.0
2016-07-29 12:00:00,8.54,8.56,8.53,8.54,646660.0,3.3008,3.3085,3.2969,3.3008,646660.0
2016-07-29 12:10:00,8.54,8.55,8.52,8.52,285989.0,3.3008,3.3046,3.293,3.293,285989.0
2016-07-29 12:20:00,8.53,8.53,8.49,8.49,392653.0,3.2969,3.2969,3.2814,3.2814,392653.0
2016-07-29 12:30:00,8.49,8.51,8.48,8.51,307198.0,3.2814,3.2892,3.2776,3.2892,307198.0
2016-07-29 12:40:00,8.51,8.53,8.49,8.52,423977.0,3.2892,3.2969,3.2814,3.293,423977.0
2016-07-29 12:50:00,8.52,8.55,8.52,8.54,593051.0,3.293,3.3046,3.293,3.3008,593051.0
2016-07-29 13:00:00,8.54,8.55,8.51,8.54,795591.0,3.3008,3.3046,3.2892,3.3008,795591.0
2016-07-29 13:10:00,8.55,8.57,8.54,8.56,496340.0,3.3046,3.3124,3.3008,3.3085,496340.0
2016-07-29 13:20:00,8.57,8.59,8.56,8.59,469258.0,3.3124,3.3201,3.3085,3.3201,469258.0
2016-07-29 13:30:00,8.59,8.61,8.58,8.61,501027.0,3.3201,3.3278,3.3162,3.3278,501027.0
2016-07-29 13:40:00,8.61,8.63,8.59,8.63,550385.0,3.3278,3.3356,3.3201,3.3356,550385.0
2016-07-29 13:50:00,8.63,8.67,8.62,8.67,717203.0,3.3356,3.351,3.3317,3.351,717203.0
2016-07-29 14:00:00,8.67,8.68,8.64,8.68,407665.0,3.351,3.3549,3.3394,3.3549,407665.0
2016-07-29 14:10:00,8.68,8.69,8.66,8.67,482200.0,3.3549,3.3587,3.3471,3.351,482200.0
2016-07-29 14:20:00,8.67,8.69,8.66,8.69,339360.0,3.351,3.3587,3.3471,3.3587,339360.0
2016-07-29 14:30:00,8.68,8.69,8.64,8.64,471116.0,3.3549,3.3587,3.3394,3.3394,471116.0
2016-07-29 14:40:00,8.64,8.67,8.63,8.65,631693.0,3.3394,3.351,3.3356,3.3433,631693.0
2016-07-29 14:50:00,8.65,8.69,8.64,8.68,690793.0,3.3433,3.3587,3.3394,3.3549,690793.0
2016-07-29 15:00:00,8.68,8.7,8.66,8.67,375839.0,3.3549,3.3626,3.3471,3.351,375839.0
2016-07-29 15:10:00,8.67,8.68,8.65,8.66,427333.0,3.351,3.3549,3.3433,3.3471,427333.0
2016-07-29 15:20:00,8.66,8.68,8.66,8.67,271366.0,3.3471,3.3549,3.3471,3.351,271366.0
2016-07-29 15:30:00,8.68,8.68,8.67,8.68,414085.0,3.3549,3.3549,3.351,3.3549,414085.0
2016-07-29 15:40:00,8.68,8.69,8.67,8.69,756577.0,3.3549,3.3587,3.351,3.3587,756577.0
2016-07-29 15:50:00,8.68,8.69,8.67,8.68,1578180.0,3.3549,3.3587,3.351,3.3549,1578180.0
2016-08-01 09:30:00,8.55,8.57,8.37,8.38,1382840.0,3.3046,3.3124,3.2351,3.2389,1382840.0
2016-08-01 09:40:00,8.38,8.44,8.36,8.37,791196.0,3.2389,3.2621,3.2312,3.2351,791196.0
2016-08-01 09:50:00,8.37,8.39,8.32,8.38,1232994.0,3.2351,3.2428,3.2157,3.2389,1232994.0
2016-08-01 10:00:00,8.39,8.41,8.32,8.34,595389.0,3.2428,3.2505,3.2157,3.2235,595389.0
2016-08-01 10:10:00,8.34,8.36,8.29,8.31,964256.0,3.2235,3.2312,3.2041,3.2119,964256.0
2016-08-01 10:20:00,8.31,8.31,8.25,8.29,776568.0,3.2119,3.2119,3.1887,3.2041,776568.0
2016-08-01 10:30:00,8.29,8.3,8.24,8.25,528984.0,3.2041,3.208,3.1848,3.1887,528984.0
2016-08-01 10:40:00,8.24,8.26,8.23,8.23,507418.0,3.1848,3.1925,3.1809,3.1809,507418.0
2016-08-01 10:50:00,8.23,8.25,8.22,8.24,460637.0,3.1809,3.1887,3.1771,3.1848,460637.0
2016-08-01 11:00:00,8.24,8.29,8.22,8.28,1072877.0,3.1848,3.2041,3.1771,3.2003,1072877.0
2016-08-01 11:10:00,8.28,8.31,8.22,8.25,919592.0,3.2003,3.2119,3.1771,3.1887,919592.0
2016-08-01 11:20:00,8.25,8.26,8.18,8.19,745306.0,3.1887,3.1925,3.1616,3.1655,745306.0
2016-08-01 11:30:00,8.18,8.21,8.18,8.21,524350.0,3.1616,3.1732,3.1616,3.1732,524350.0
2016-08-01 11:40:00,8.21,8.25,8.19,8.24,404272.0,3.1732,3.1887,3.1655,3.1848,404272.0
2016-08-01 11:50:00,8.24,8.24,8.2,8.21,212029.0,3.1848,3.1848,3.1694,3.1732,212029.0
2016-08-01 12:00:00,8.21,8.23,8.18,8.19,495306.0,3.1732,3.1809,3.1616,3.1655,495306.0
2016-08-01 12:10:00,8.18,8.19,8.15,8.18,459820.0,3.1616,3.1655,3.15,3.1616,459820.0
2016-08-01 12:20:00,8.17,8.19,8.15,8.16,289567.0,3.1578,3.1655,3.15,3.1539,289567.0
2016-08-01 12:30:00,8.16,8.18,8.13,8.18,660170.0,3.1539,3.1616,3.1423,3.1616,660170.0
2016-08-01 12:40:00,8.17,8.18,8.16,8.17,373706.0,3.1578,3.1616,3.1539,3.1578,373706.0
2016-08-01 12:50:00,8.17,8.18,8.15,8.16,206690.0,3.1578,3.1616,3.15,3.1539,206690.0
2016-08-01 13:00:00,8.16,8.18,8.14,8.15,422144.0,3.1539,3.1616,3.1462,3.15,422144.0
2016-08-01 13:10:00,8.15,8.15,8.13,8.13,325312.0,3.15,3.15,3.1423,3.1423,325312.0
2016-08-01 13:20:00,8.14,8.15,8.13,8.14,152907.0,3.1462,3.15,3.1423,3.1462,152907.0
2016-08-01 13:30:00,8.14,8.16,8.13,8.15,214072.0,3.1462,3.1539,3.1423,3.15,214072.0
2016-08-01 13:40:00,8.16,8.16,8.13,8.14,273892.0,3.1539,3.1539,3.1423,3.1462,273892.0
2016-08-01 13:50:00,8.13,8.17,8.13,8.16,335701.0,3.1423,3.1578,3.1423,3.1539,335701.0
2016-08-01 14:00:00,8.17,8.19,8.16,8.18,394930.0,3.1578,3.1655,3.1539,3.1616,394930.0
2016-08-01 14:10:00,8.19,8.19,8.14,8.14,399022.0,3.1655,3.1655,3.1462,3.1462,399022.0
2016-08-01 14:20:00,8.14,8.15,8.12,8.13,600632.0,3.1462,3.15,3.1384,3.1423,600632.0
2016-08-01 14:30:00,8.13,8.15,8.13,8.14,228882.0,3.1423,3.15,3.1423,3.1462,228882.0
2016-08-01 14:40:00,8.13,8.14,8.12,8.14,284753.0,3.1423,3.1462,3.1384,3.1462,284753.0
2016-08-01 14:50:00,8.13,8.14,8.09,8.1,881706.0,3.1423,3.1462,3.1268,3.1307,881706.0
2016-08-01 15:00:00,8.09,8.1,8.06,8.08,468498.0,3.1268,3.1307,3.1152,3.123,468498.0
2016-08-01 15:10:00,8.08,8.09,8.05,8.05,807615.0,3.123,3.1268,3.1114,3.1114,807615.0
2016-08-01 15:20:00,8.05,8.07,8.05,8.06,276758.0,3.1114,3.1191,3.1114,3.1152,276758.0
2016-08-01 15:30:00,8.07,8.09,8.06,8.09,935337.0,3.1191,3.1268,3.1152,3.1268,935337.0
2016-08-01 15:40:00,8.09,8.09,8.07,8.08,801569.0,3.1268,3.1268,3.1191,3.123,801569.0
2016-08-01 15:50:00,8.08,8.08,8.07,8.08,1248552.0,3.123,3.123,3.1191,3.123,1248552.0
2016-08-02 09:30:00,8.26,8.34,8.25,8.28,2038273.0,3.1925,3.2235,3.1887,3.2003,2038273.0
2016-08-02 09:40:00,8.28,8.35,8.22,8.31,1690391.0,3.2003,3.2273,3.1771,3.2119,1690391.0
2016-08-02 09:50:00,8.3,8.32,8.24,8.25,715454.0,3.208,3.2157,3.1848,3.1887,715454.0
2016-08-02 10:00:00,8.25,8.25,8.12,8.14,807153.0,3.1887,3.1887,3.1384,3.1462,807153.0
2016-08-02 10:10:00,8.14,8.19,8.09,8.14,1038714.0,3.1462,3.1655,3.1268,3.1462,1038714.0
2016-08-02 10:20:00,8.14,8.2,8.12,8.18,474458.0,3.1462,3.1694,3.1384,3.1616,474458.0
2016-08-02 10:30:00,8.17,8.2,8.11,8.11,411644.0,3.1578,3.1694,3.1346,3.1346,411644.0
2016-08-02 10:40:00,8.11,8.12,8.07,8.08,450810.0,3.1346,3.1384,3.1191,3.123,450810.0
2016-08-02 10:50:00,8.07,8.09,8.0,8.0,828801.0,3.1191,3.1268,3.0921,3.0921,828801.0
2016-08-02 11:00:00,8.01,8.03,7.98,8.03,1078414.0,3.0959,3.1036,3.0843,3.1036,1078414.0
2016-08-02 11:10:00,8.03,8.07,8.01,8.05,882986.0,3.1036,3.1191,3.0959,3.1114,882986.0
2016-08-02 11:20:00,8.06,8.16,8.05,8.12,1178034.0,3.1152,3.1539,3.1114,3.1384,1178034.0
2016-08-02 11:30:00,8.12,8.13,7.96,7.96,1016939.0,3.1384,3.1423,3.0766,3.0766,1016939.0
2016-08-02 11:40:00,7.96,8.07,7.95,8.06,1074736.0,3.0766,3.1191,3.0727,3.1152,1074736.0
2016-08-02 11:50:00,8.06,8.08,8.01,8.03,1043047.0,3.1152,3.123,3.0959,3.1036,1043047.0
2016-08-02 12:00:00,8.04,8.06,8.01,8.04,444362.0,3.1075,3.1152,3.0959,3.1075,444362.0
2016-08-02 12:10:00,8.04,8.1,8.03,8.06,359212.0,3.1075,3.1307,3.1036,3.1152,359212.0
2016-08-02 12:20:00,8.07,8.07,8.03,8.04,220049.0,3.1191,3.1191,3.1036,3.1075,220049.0
2016-08-02 12:30:00,8.04,8.05,8.03,8.03,201167.0,3.1075,3.1114,3.1036,3.1036,201167.0
2016-08-02 12:40:00,8.04,8.04,8.0,8.0,313119.0,3.1075,3.1075,3.0921,3.0921,313119.0
2016-08-02 12:50:00,8.0,8.01,7.95,7.97,845710.0,3.0921,3.0959,3.0727,3.0805,845710.0
2016-08-02 13:00:00,7.98,7.99,7.94,7.95,784981.0,3.0843,3.0882,3.0689,3.0727,784981.0
2016-08-02 13:10:00,7.94,7.95,7.88,7.92,907468.0,3.0689,3.0727,3.0457,3.0611,907468.0
2016-08-02 13:20:00,7.93,7.94,7.92,7.92,323206.0,3.065,3.0689,3.0611,3.0611,323206.0
2016-08-02 13:30:00,7.92,7.93,7.89,7.89,296166.0,3.0611,3.065,3.0495,3.0495,296166.0
2016-08-02 13:40:00,7.89,7.92,7.89,7.91,505503.0,3.0495,3.0611,3.0495,3.0573,505503.0
2016-08-02 13:50:00,7.9,7.91,7.89,7.91,421662.0,3.0534,3.0573,3.0495,3.0573,421662.0
2016-08-02 14:00:00,7.91,7.96,7.89,7.94,911403.0,3.0573,3.0766,3.0495,3.0689,911403.0
2016-08-02 14:10:00,7.95,7.96,7.91,7.91,776756.0,3.0727,3.0766,3.0573,3.0573,776756.0
2016-08-02 14:20:00,7.91,7.93,7.9,7.93,681067.0,3.0573,3.065,3.0534,3.065,681067.0
2016-08-02 14:30:00,7.93,7.97,7.9,7.97,1174681.0,3.065,3.0805,3.0534,3.0805,1174681.0
2016-08-02 14:40:00,7.97,8.0,7.96,7.97,1355771.0,3.0805,3.0921,3.0766,3.0805,1355771.0
2016-08-02 14:50:00,7.96,7.98,7.95,7.98,821639.0,3.0766,3.0843,3.0727,3.0843,821639.0
2016-08-02 15:00:00,7.98,7.98,7.95,7.97,758011.0,3.0843,3.0843,3.0727,3.0805,758011.0
2016-08-02 15:10:00,7.97,7.98,7.94,7.96,486701.0,3.0805,3.0843,3.0689,3.0766,486701.0
2016-08-02 15:20:00,7.95,7.96,7.92,7.93,597045.0,3.0727,3.0766,3.0611,3.065,597045.0
2016-08-02 15:30:00,7.93,7.94,7.87,7.89,1629318.0,3.065,3.0689,3.0418,3.0495,1629318.0
2016-08-02 15:40:00,7.9,7.94,7.89,7.93,1243151.0,3.0534,3.0689,3.0495,3.065,1243151.0
2016-08-02 15:50:00,7.93,7.93,7.89,7.9,2793366.0,3.065,3.065,3.0495,3.0534,2793366.0
2016-08-03 09:30:00,7.92,7.93,7.78,7.88,1446311.0,3.0611,3.065,3.007,3.0457,1446311.0
2016-08-03 09:40:00,7.88,7.95,7.87,7.9,1434214.0,3.0457,3.0727,3.0418,3.0534,1434214.0
2016-08-03 09:50:00,7.91,7.95,7.87,7.94,624562.0,3.0573,3.0727,3.0418,3.0689,624562.0
2016-08-03 10:00:00,7.94,8.0,7.91,7.98,1174550.0,3.0689,3.0921,3.0573,3.0843,1174550.0
2016-08-03 10:10:00,7.98,8.0,7.95,7.98,529470.0,3.0843,3.0921,3.0727,3.0843,529470.0
2016-08-03 10:20:00,7.97,7.98,7.91,7.95,1036115.0,3.0805,3.0843,3.0573,3.0727,1036115.0
2016-08-03 10:30:00,7.94,8.03,7.86,7.99,2997450.0,3.0689,3.1036,3.0379,3.0882,2997450.0
2016-08-03 10:40:00,8.0,8.05,7.99,8.04,652197.0,3.0921,3.1114,3.0882,3.1075,652197.0
2016-08-03 10:50:00,8.04,8.06,8.02,8.04,645421.0,3.1075,3.1152,3.0998,3.1075,645421.0
2016-08-03 11:00:00,8.05,8.05,7.99,8.02,1110276.0,3.1114,3.1114,3.0882,3.0998,1110276.0
2016-08-03 11:10:00,8.02,8.04,7.99,8.03,405487.0,3.0998,3.1075,3.0882,3.1036,405487.0
2016-08-03 11:20:00,8.04,8.09,8.04,8.07,648176.0,3.1075,3.1268,3.1075,3.1191,648176.0
2016-08-03 11:30:00,8.06,8.12,8.06,8.11,428289.0,3.1152,3.1384,3.1152,3.1346,428289.0
2016-08-03 11:40:00,8.11,8.14,8.09,8.14,337996.0,3.1346,3.1462,3.1268,3.1462,337996.0
2016-08-03 11:50:00,8.14,8.2,8.13,8.19,754948.0,3.1462,3.1694,3.1423,3.1655,754948.0
2016-08-03 12:00:00,8.2,8.29,8.19,8.29,940923.0,3.1694,3.2041,3.1655,3.2041,940923.0
2016-08-03 12:10:00,8.29,8.32,8.27,8.27,1134732.0,3.2041,3.2157,3.1964,3.1964,1134732.0
2016-08-03 12:20:00,8.26,8.29,8.23,8.29,807424.0,3.1925,3.2041,3.1809,3.2041,807424.0
2016-08-03 12:30:00,8.29,8.3,8.26,8.27,460477.0,3.2041,3.208,3.1925,3.1964,460477.0
2016-08-03 12:40:00,8.28,8.29,8.26,8.27,313070.0,3.2003,3.2041,3.1925,3.1964,313070.0
2016-08-03 12:50:00,8.27,8.28,8.25,8.28,421021.0,3.1964,3.2003,3.1887,3.2003,421021.0
2016-08-03 13:00:00,8.28,8.28,8.25,8.27,275271.0,3.2003,3.2003,3.1887,3.1964,275271.0
2016-08-03 13:10:00,8.27,8.29,8.26,8.27,212972.0,3.1964,3.2041,3.1925,3.1964,212972.0
2016-08-03 13:20:00,8.27,8.29,8.25,8.26,488242.0,3.1964,3.2041,3.1887,3.1925,488242.0
2016-08-03 13:30:00,8.26,8.27,8.24,8.25,315568.0,3.1925,3.1964,3.1848,3.1887,315568.0
2016-08-03 13:40:00,8.26,8.28,8.24,8.25,542501.0,3.1925,3.2003,3.1848,3.1887,542501.0
2016-08-03 13:50:00,8.26,8.26,8.2,8.23,294748.0,3.1925,3.1925,3.1694,3.1809,294748.0
2016-08-03 14:00:00,8.22,8.25,8.21,8.22,160764.0,3.1771,3.1887,3.1732,3.1771,160764.0
2016-08-03 14:10:00,8.22,8.25,8.21,8.21,179281.0,3.1771,3.1887,3.1732,3.1732,179281.0
2016-08-03 14:20:00,8.21,8.23,8.18,8.19,428846.0,3.1732,3.1809,3.1616,3.1655,428846.0
2016-08-03 14:30:00,8.18,8.22,8.17,8.2,193458.0,3.1616,3.1771,3.1578,3.1694,193458.0
2016-08-03 14:40:00,8.2,8.22,8.19,8.21,257831.0,3.1694,3.1771,3.1655,3.1732,257831.0
2016-08-03 14:50:00,8.21,8.26,8.21,8.24,303665.0,3.1732,3.1925,3.1732,3.1848,303665.0
2016-08-03 15:00:00,8.24,8.26,8.23,8.24,247196.0,3.1848,3.1925,3.1809,3.1848,247196.0
2016-08-03 15:10:00,8.23,8.28,8.23,8.26,571207.0,3.1809,3.2003,3.1809,3.1925,571207.0
2016-08-03 15:20:00,8.26,8.3,8.26,8.3,554100.0,3.1925,3.208,3.1925,3.208,554100.0
2016-08-03 15:30:00,8.3,8.3,8.28,8.3,423072.0,3.208,3.208,3.2003,3.208,423072.0
2016-08-03 15:40:00,8.3,8.32,8.29,8.31,922920.0,3.208,3.2157,3.2041,3.2119,922920.0
2016-08-03 15:50:00,8.3,8.31,8.29,8.29,777611.0,3.208,3.2119,3.2041,3.2041,777611.0
2016-08-04 09:30:00,8.32,8.42,8.28,8.42,873807.0,3.2157,3.2544,3.2003,3.2544,873807.0
2016-08-04 09:40:00,8.42,8.45,8.36,8.37,872600.0,3.2544,3.266,3.2312,3.2351,872600.0
2016-08-04 09:50:00,8.37,8.44,8.37,8.37,895122.0,3.2351,3.2621,3.2351,3.2351,895122.0
2016-08-04 10:00:00,8.36,8.37,8.3,8.33,686726.0,3.2312,3.2351,3.208,3.2196,686726.0
2016-08-04 10:10:00,8.33,8.38,8.28,8.36,787381.0,3.2196,3.2389,3.2003,3.2312,787381.0
2016-08-04 10:20:00,8.36,8.38,8.31,8.35,395237.0,3.2312,3.2389,3.2119,3.2273,395237.0
2016-08-04 10:30:00,8.36,8.43,8.36,8.41,679706.0,3.2312,3.2582,3.2312,3.2505,679706.0
2016-08-04 10:40:00,8.42,8.43,8.38,8.41,351090.0,3.2544,3.2582,3.2389,3.2505,351090.0
2016-08-04 10:50:00,8.41,8.42,8.34,8.37,280863.0,3.2505,3.2544,3.2235,3.2351,280863.0
2016-08-04 11:00:00,8.37,8.42,8.36,8.42,153251.0,3.2351,3.2544,3.2312,3.2544,153251.0
2016-08-04 11:10:00,8.42,8.43,8.38,8.4,253333.0,3.2544,3.2582,3.2389,3.2467,253333.0
2016-08-04 11:20:00,8.4,8.49,8.4,8.47,615261.0,3.2467,3.2814,3.2467,3.2737,615261.0
2016-08-04 11:30:00,8.48,8.49,8.47,8.49,417889.0,3.2776,3.2814,3.2737,3.2814,417889.0
2016-08-04 11:40:00,8.48,8.52,8.48,8.48,605025.0,3.2776,3.293,3.2776,3.2776,605025.0
2016-08-04 11:50:00,8.49,8.54,8.48,8.54,334404.0,3.2814,3.3008,3.2776,3.3008,334404.0
2016-08-04 12:00:00,8.54,8.55,8.5,8.5,345018.0,3.3008,3.3046,3.2853,3.2853,345018.0
2016-08-04 12:10:00,8.5,8.52,8.49,8.5,113934.0,3.2853,3.293,3.2814,3.2853,113934.0
2016-08-04 12:20:00,8.49,8.51,8.48,8.48,234268.0,3.2814,3.2892,3.2776,3.2776,234268.0
2016-08-04 12:30:00,8.49,8.49,8.45,8.49,171539.0,3.2814,3.2814,3.266,3.2814,171539.0
2016-08-04 12:40:00,8.49,8.5,8.46,8.46,108271.0,3.2814,3.2853,3.2698,3.2698,108271.0
2016-08-04 12:50:00,8.46,8.48,8.46,8.47,258553.0,3.2698,3.2776,3.2698,3.2737,258553.0
2016-08-04 13:00:00,8.47,8.47,8.45,8.45,99723.0,3.2737,3.2737,3.266,3.266,99723.0
2016-08-04 13:10:00,8.45,8.48,8.45,8.46,126073.0,3.266,3.2776,3.266,3.2698,126073.0
2016-08-04 13:20:00,8.46,8.48,8.43,8.45,319746.0,3.2698,3.2776,3.2582,3.266,319746.0
2016-08-04 13:30:00,8.45,8.47,8.44,8.47,108523.0,3.266,3.2737,3.2621,3.2737,108523.0
2016-08-04 13:40:00,8.47,8.48,8.45,8.48,150509.0,3.2737,3.2776,3.266,3.2776,150509.0
2016-08-04 13:50:00,8.48,8.49,8.47,8.49,113058.0,3.2776,3.2814,3.2737,3.2814,113058.0
2016-08-04 14:00:00,8.49,8.49,8.46,8.46,300818.0,3.2814,3.2814,3.2698,3.2698,300818.0
2016-08-04 14:10:00,8.46,8.48,8.44,8.44,378480.0,3.2698,3.2776,3.2621,3.2621,378480.0
2016-08-04 14:20:00,8.43,8.45,8.43,8.43,146153.0,3.2582,3.266,3.2582,3.2582,146153.0
2016-08-04 14:30:00,8.43,8.43,8.39,8.42,307480.0,3.2582,3.2582,3.2428,3.2544,307480.0
2016-08-04 14:40:00,8.42,8.43,8.4,8.42,162118.0,3.2544,3.2582,3.2467,3.2544,162118.0
2016-08-04 14:50:00,8.41,8.43,8.41,8.42,144463.0,3.2505,3.2582,3.2505,3.2544,144463.0
2016-08-04 15:00:00,8.43,8.43,8.41,8.41,100926.0,3.2582,3.2582,3.2505,3.2505,100926.0
2016-08-04 15:10:00,8.42,8.42,8.41,8.42,111899.0,3.2544,3.2544,3.2505,3.2544,111899.0
2016-08-04 15:20:00,8.42,8.42,8.4,8.41,251719.0,3.2544,3.2544,3.2467,3.2505,251719.0
2016-08-04 15:30:00,8.41,8.42,8.4,8.42,353063.0,3.2505,3.2544,3.2467,3.2544,353063.0
2016-08-04 15:40:00,8.42,8.42,8.4,8.41,266338.0,3.2544,3.2544,3.2467,3.2505,266338.0
2016-08-04 15:50:00,8.41,8.41,8.4,8.4,1233349.0,3.2505,3.2505,3.2467,3.2467,1233349.0
2016-08-05 09:30:00,8.5,8.53,8.38,8.42,1213977.0,3.2853,3.2969,3.2389,3.2544,1213977.0
2016-08-05 09:40:00,8.43,8.43,8.28,8.3,949445.0,3.2582,3.2582,3.2003,3.208,949445.0
2016-08-05 09:50:00,8.3,8.35,8.29,8.33,439809.0,3.208,3.2273,3.2041,3.2196,439809.0
2016-08-05 10:00:00,8.33,8.36,8.31,8.34,597807.0,3.2196,3.2312,3.2119,3.2235,597807.0
2016-08-05 10:10:00,8.34,8.43,8.34,8.41,841484.0,3.2235,3.2582,3.2235,3.2505,841484.0
2016-08-05 10:20:00,8.41,8.42,8.35,8.36,441909.0,3.2505,3.2544,3.2273,3.2312,441909.0
2016-08-05 10:30:00,8.36,8.37,8.29,8.29,437920.0,3.2312,3.2351,3.2041,3.2041,437920.0
2016-08-05 10:40:00,8.29,8.33,8.28,8.3,321867.0,3.2041,3.2196,3.2003,3.208,321867.0
2016-08-05 10:50:00,8.3,8.35,8.29,8.33,443244.0,3.208,3.2273,3.2041,3.2196,443244.0
2016-08-05 11:00:00,8.34,8.35,8.31,8.34,224832.0,3.2235,3.2273,3.2119,3.2235,224832.0
2016-08-05 11:10:00,8.34,8.35,8.32,8.33,225753.0,3.2235,3.2273,3.2157,3.2196,225753.0
2016-08-05 11:20:00,8.33,8.35,8.31,8.31,249304.0,3.2196,3.2273,3.2119,3.2119,249304.0
2016-08-05 11:30:00,8.31,8.34,8.31,8.32,176092.0,3.2119,3.2235,3.2119,3.2157,176092.0
2016-08-05 11:40:00,8.32,8.34,8.31,8.32,106943.0,3.2157,3.2235,3.2119,3.2157,106943.0
2016-08-05 11:50:00,8.33,8.36,8.32,8.33,158936.0,3.2196,3.2312,3.2157,3.2196,158936.0
2016-08-05 12:00:00,8.32,8.33,8.31,8.33,194558.0,3.2157,3.2196,3.2119,3.2196,194558.0
2016-08-05 12:10:00,8.33,8.34,8.31,8.31,178065.0,3.2196,3.2235,3.2119,3.2119,178065.0
2016-08-05 12:20:00,8.31,8.33,8.3,8.32,111338.0,3.2119,3.2196,3.208,3.2157,111338.0
2016-08-05 12:30:00,8.32,8.34,8.31,8.32,223553.0,3.2157,3.2235,3.2119,3.2157,223553.0
2016-08-05 12:40:00,8.33,8.33,8.31,8.32,78701.0,3.2196,3.2196,3.2119,3.2157,78701.0
2016-08-05 12:50:00,8.32,8.33,8.3,8.32,225886.0,3.2157,3.2196,3.208,3.2157,225886.0
2016-08-05 13:00:00,8.32,8.33,8.31,8.33,160280.0,3.2157,3.2196,3.2119,3.2196,160280.0
2016-08-05 13:10:00,8.32,8.34,8.32,8.32,129395.0,3.2157,3.2235,3.2157,3.2157,129395.0
2016-08-05 13:20:00,8.33,8.35,8.32,8.34,209908.0,3.2196,3.2273,3.2157,3.2235,209908.0
2016-08-05 13:30:00,8.34,8.35,8.33,8.35,134434.0,3.2235,3.2273,3.2196,3.2273,134434.0
2016-08-05 13:40:00,8.35,8.37,8.34,8.35,163875.0,3.2273,3.2351,3.2235,3.2273,163875.0
2016-08-05 13:50:00,8.35,8.36,8.35,8.36,60819.0,3.2273,3.2312,3.2273,3.2312,60819.0
2016-08-05 14:00:00,8.35,8.39,8.34,8.37,221984.0,3.2273,3.2428,3.2235,3.2351,221984.0
2016-08-05 14:10:00,8.37,8.39,8.36,8.37,146573.0,3.2351,3.2428,3.2312,3.2351,146573.0
2016-08-05 14:20:00,8.37,8.38,8.34,8.35,130772.0,3.2351,3.2389,3.2235,3.2273,130772.0
2016-08-05 14:30:00,8.36,8.38,8.35,8.37,188778.0,3.2312,3.2389,3.2273,3.2351,188778.0
2016-08-05 14:40:00,8.37,8.37,8.35,8.37,103117.0,3.2351,3.2351,3.2273,3.2351,103117.0
2016-08-05 14:50:00,8.37,8.38,8.36,8.37,160328.0,3.2351,3.2389,3.2312,3.2351,160328.0
2016-08-05 15:00:00,8.37,8.38,8.35,8.37,176217.0,3.2351,3.2389,3.2273,3.2351,176217.0
2016-08-05 15:10:00,8.37,8.39,8.36,8.39,278760.0,3.2351,3.2428,3.2312,3.2428,278760.0
2016-08-05 15:20:00,8.39,8.39,8.37,8.38,335910.0,3.2428,3.2428,3.2351,3.2389,335910.0
2016-08-05 15:30:00,8.37,8.38,8.37,8.38,74823.0,3.2351,3.2389,3.2351,3.2389,74823.0
2016-08-05 15:40:00,8.38,8.38,8.35,8.35,353839.0,3.2389,3.2389,3.2273,3.2273,353839.0
2016-08-05 15:50:00,8.35,8.36,8.35,8.36,506498.0,3.2273,3.2312,3.2273,3.2312,506498.0
2016-08-08 09:30:00,8.44,8.6,8.43,8.57,1358924.0,3.2621,3.324,3.2582,3.3124,1358924.0
2016-08-08 09:40:00,8.57,8.62,8.56,8.59,1678254.0,3.3124,3.3317,3.3085,3.3201,1678254.0
2016-08-08 09:50:00,8.6,8.65,8.59,8.63,798912.0,3.324,3.3433,3.3201,3.3356,798912.0
2016-08-08 10:00:00,8.63,8.72,8.63,8.71,1349390.0,3.3356,3.3703,3.3356,3.3665,1349390.0
2016-08-08 10:10:00,8.71,8.73,8.67,8.72,1695494.0,3.3665,3.3742,3.351,3.3703,1695494.0
2016-08-08 10:20:00,8.73,8.73,8.67,8.7,1861049.0,3.3742,3.3742,3.351,3.3626,1861049.0
2016-08-08 10:30:00,8.7,8.74,8.69,8.74,1071571.0,3.3626,3.3781,3.3587,3.3781,1071571.0
2016-08-08 10:40:00,8.74,8.74,8.69,8.7,583216.0,3.3781,3.3781,3.3587,3.3626,583216.0
2016-08-08 10:50:00,8.7,8.71,8.66,8.67,747417.0,3.3626,3.3665,3.3471,3.351,747417.0
2016-08-08 11:00:00,8.67,8.7,8.67,8.7,559289.0,3.351,3.3626,3.351,3.3626,559289.0
2016-08-08 11:10:00,8.7,8.7,8.65,8.65,262364.0,3.3626,3.3626,3.3433,3.3433,262364.0
2016-08-08 11:20:00,8.66,8.7,8.65,8.67,313233.0,3.3471,3.3626,3.3433,3.351,313233.0
2016-08-08 11:30:00,8.67,8.68,8.66,8.68,149176.0,3.351,3.3549,3.3471,3.3549,149176.0
2016-08-08 11:40:00,8.67,8.68,8.64,8.64,274064.0,3.351,3.3549,3.3394,3.3394,274064.0
2016-08-08 11:50:00,8.65,8.67,8.63,8.66,279372.0,3.3433,3.351,3.3356,3.3471,279372.0
2016-08-08 12:00:00,8.66,8.67,8.63,8.63,228082.0,3.3471,3.351,3.3356,3.3356,228082.0
2016-08-08 12:10:00,8.63,8.64,8.61,8.62,516241.0,3.3356,3.3394,3.3278,3.3317,516241.0
2016-08-08 12:20:00,8.62,8.64,8.62,8.63,87649.0,3.3317,3.3394,3.3317,3.3356,87649.0
2016-08-08 12:30:00,8.63,8.64,8.6,8.61,429131.0,3.3356,3.3394,3.324,3.3278,429131.0
2016-08-08 12:40:00,8.61,8.61,8.59,8.59,191115.0,3.3278,3.3278,3.3201,3.3201,191115.0
2016-08-08 12:50:00,8.6,8.63,8.59,8.63,116575.0,3.324,3.3356,3.3201,3.3356,116575.0
2016-08-08 13:00:00,8.63,8.64,8.61,8.62,118163.0,3.3356,3.3394,3.3278,3.3317,118163.0
2016-08-08 13:10:00,8.62,8.62,8.61,8.62,82717.0,3.3317,3.3317,3.3278,3.3317,82717.0
2016-08-08 13:20:00,8.62,8.64,8.61,8.62,165121.0,3.3317,3.3394,3.3278,3.3317,165121.0
2016-08-08 13:30:00,8.62,8.62,8.61,8.61,113743.0,3.3317,3.3317,3.3278,3.3278,113743.0
2016-08-08 13:40:00,8.61,8.64,8.6,8.63,945830.0,3.3278,3.3394,3.324,3.3356,945830.0
2016-08-08 13:50:00,8.63,8.68,8.62,8.66,555062.0,3.3356,3.3549,3.3317,3.3471,555062.0
2016-08-08 14:00:00,8.66,8.67,8.64,8.67,208143.0,3.3471,3.351,3.3394,3.351,208143.0
2016-08-08 14:10:00,8.67,8.68,8.62,8.63,440657.0,3.351,3.3549,3.3317,3.3356,440657.0
2016-08-08 14:20:00,8.63,8.64,8.6,8.63,436449.0,3.3356,3.3394,3.324,3.3356,436449.0
2016-08-08 14:30:00,8.62,8.63,8.61,8.63,199280.0,3.3317,3.3356,3.3278,3.3356,199280.0
2016-08-08 14:40:00,8.63,8.64,8.62,8.64,255366.0,3.3356,3.3394,3.3317,3.3394,255366.0
2016-08-08 14:50:00,8.63,8.64,8.63,8.63,137421.0,3.3356,3.3394,3.3356,3.3356,137421.0
2016-08-08 15:00:00,8.63,8.64,8.63,8.64,168974.0,3.3356,3.3394,3.3356,3.3394,168974.0
2016-08-08 15:10:00,8.63,8.65,8.63,8.64,127513.0,3.3356,3.3433,3.3356,3.3394,127513.0
2016-08-08 15:20:00,8.64,8.66,8.63,8.64,1247851.0,3.3394,3.3471,3.3356,3.3394,1247851.0
2016-08-08 15:30:00,8.65,8.65,8.64,8.64,196142.0,3.3433,3.3433,3.3394,3.3394,196142.0
2016-08-08 15:40:00,8.64,8.65,8.64,8.64,590760.0,3.3394,3.3433,3.3394,3.3394,590760.0
2016-08-08 15:50:00,8.64,8.65,8.64,8.65,1350087.0,3.3394,3.3433,3.3394,3.3433,1350087.0
2016-08-09 09:30:00,8.73,8.82,8.7,8.79,1792353.0,3.3742,3.409,3.3626,3.3974,1792353.0
2016-08-09 09:40:00,8.79,8.85,8.77,8.84,1171405.0,3.3974,3.4206,3.3897,3.4167,1171405.0
2016-08-09 09:50:00,8.84,8.85,8.8,8.82,583264.0,3.4167,3.4206,3.4013,3.409,583264.0
2016-08-09 10:00:00,8.82,8.82,8.76,8.79,654320.0,3.409,3.409,3.3858,3.3974,654320.0
2016-08-09 10:10:00,8.79,8.83,8.78,8.83,591571.0,3.3974,3.4129,3.3935,3.4129,591571.0
2016-08-09 10:20:00,8.83,8.84,8.78,8.79,437992.0,3.4129,3.4167,3.3935,3.3974,437992.0
2016-08-09 10:30:00,8.79,8.79,8.75,8.77,535947.0,3.3974,3.3974,3.3819,3.3897,535947.0
2016-08-09 10:40:00,8.77,8.78,8.75,8.77,466308.0,3.3897,3.3935,3.3819,3.3897,466308.0
2016-08-09 10:50:00,8.77,8.78,8.75,8.77,431213.0,3.3897,3.3935,3.3819,3.3897,431213.0
2016-08-09 11:00:00,8.77,8.79,8.75,8.76,457314.0,3.3897,3.3974,3.3819,3.3858,457314.0
2016-08-09 11:10:00,8.77,8.8,8.75,8.77,288853.0,3.3897,3.4013,3.3819,3.3897,288853.0
2016-08-09 11:20:00,8.77,8.8,8.75,8.75,418746.0,3.3897,3.4013,3.3819,3.3819,418746.0
2016-08-09 11:30:00,8.75,8.78,8.75,8.75,421036.0,3.3819,3.3935,3.3819,3.3819,421036.0
2016-08-09 11:40:00,8.75,8.76,8.69,8.7,925014.0,3.3819,3.3858,3.3587,3.3626,925014.0
2016-08-09 11:50:00,8.7,8.72,8.68,8.7,552406.0,3.3626,3.3703,3.3549,3.3626,552406.0
2016-08-09 12:00:00,8.69,8.7,8.62,8.63,784520.0,3.3587,3.3626,3.3317,3.3356,784520.0
2016-08-09 12:10:00,8.63,8.66,8.62,8.63,907957.0,3.3356,3.3471,3.3317,3.3356,907957.0
2016-08-09 12:20:00,8.63,8.64,8.57,8.58,465463.0,3.3356,3.3394,3.3124,3.3162,465463.0
2016-08-09 12:30:00,8.59,8.59,8.56,8.57,530500.0,3.3201,3.3201,3.3085,3.3124,530500.0
2016-08-09 12:40:00,8.57,8.58,8.55,8.58,737520.0,3.3124,3.3162,3.3046,3.3162,737520.0
2016-08-09 12:50:00,8.58,8.6,8.57,8.59,591095.0,3.3162,3.324,3.3124,3.3201,591095.0
2016-08-09 13:00:00,8.58,8.66,8.58,8.65,930948.0,3.3162,3.3471,3.3162,3.3433,930948.0
2016-08-09 13:10:00,8.64,8.67,8.64,8.65,169662.0,3.3394,3.351,3.3394,3.3433,169662.0
2016-08-09 13:20:00,8.65,8.67,8.62,8.63,193719.0,3.3433,3.351,3.3317,3.3356,193719.0
2016-08-09 13:30:00,8.63,8.65,8.63,8.64,246644.0,3.3356,3.3433,3.3356,3.3394,246644.0
2016-08-09 13:40:00,8.65,8.66,8.63,8.66,221193.0,3.3433,3.3471,3.3356,3.3471,221193.0
2016-08-09 13:50:00,8.66,8.71,8.65,8.69,373930.0,3.3471,3.3665,3.3433,3.3587,373930.0
2016-08-09 14:00:00,8.69,8.7,8.63,8.67,433731.0,3.3587,3.3626,3.3356,3.351,433731.0
2016-08-09 14:10:00,8.67,8.68,8.65,8.67,118363.0,3.351,3.3549,3.3433,3.351,118363.0
2016-08-09 14:20:00,8.68,8.69,8.63,8.68,452563.0,3.3549,3.3587,3.3356,3.3549,452563.0
2016-08-09 14:30:00,8.68,8.68,8.64,8.66,477961.0,3.3549,3.3549,3.3394,3.3471,477961.0
2016-08-09 14:40:00,8.66,8.67,8.65,8.66,129567.0,3.3471,3.351,3.3433,3.3471,129567.0
2016-08-09 14:50:00,8.66,8.67,8.65,8.66,101624.0,3.3471,3.351,3.3433,3.3471,101624.0
2016-08-09 15:00:00,8.66,8.67,8.65,8.66,153421.0,3.3471,3.351,3.3433,3.3471,153421.0
2016-08-09 15:10:00,8.66,8.67,8.65,8.67,282926.0,3.3471,3.351,3.3433,3.351,282926.0
2016-08-09 15:20:00,8.67,8.68,8.66,8.68,151985.0,3.351,3.3549,3.3471,3.3549,151985.0
2016-08-09 15:30:00,8.68,8.68,8.66,8.68,266002.0,3.3549,3.3549,3.3471,3.3549,266002.0
2016-08-09 15:40:00,8.68,8.7,8.67,8.7,557178.0,3.3549,3.3626,3.351,3.3626,557178.0
2016-08-09 15:50:00,8.7,8.7,8.69,8.7,859274.0,3.3626,3.3626,3.3587,3.3626,859274.0
2016-08-10 09:30:00,8.73,8.78,8.72,8.74,868966.0,3.3742,3.3935,3.3703,3.3781,868966.0
2016-08-10 09:40:00,8.74,8.75,8.67,8.67,938537.0,3.3781,3.3819,3.351,3.351,938537.0
2016-08-10 09:50:00,8.68,8.69,8.63,8.63,535475.0,3.3549,3.3587,3.3356,3.3356,535475.0
2016-08-10 10:00:00,8.62,8.65,8.6,8.65,715438.0,3.3317,3.3433,3.324,3.3433,715438.0
2016-08-10 10:10:00,8.64,8.65,8.59,8.61,607817.0,3.3394,3.3433,3.3201,3.3278,607817.0
2016-08-10 10:20:00,8.61,8.65,8.6,8.61,387669.0,3.3278,3.3433,3.324,3.3278,387669.0
2016-08-10 10:30:00,8.61,8.68,8.58,8.58,717219.0,3.3278,3.3549,3.3162,3.3162,717219.0
2016-08-10 10:40:00,8.58,8.58,8.49,8.55,1264566.0,3.3162,3.3162,3.2814,3.3046,1264566.0
2016-08-10 10:50:00,8.55,8.57,8.47,8.49,633955.0,3.3046,3.3124,3.2737,3.2814,633955.0
2016-08-10 11:00:00,8.49,8.54,8.45,8.45,1093944.0,3.2814,3.3008,3.266,3.266,1093944.0
2016-08-10 11:10:00,8.45,8.45,8.38,8.4,969702.0,3.266,3.266,3.2389,3.2467,969702.0
2016-08-10 11:20:00,8.39,8.43,8.38,8.39,666034.0,3.2428,3.2582,3.2389,3.2428,666034.0
2016-08-10 11:30:00,8.4,8.43,8.37,8.43,670345.0,3.2467,3.2582,3.2351,3.2582,670345.0
2016-08-10 11:40:00,8.43,8.47,8.42,8.44,814832.0,3.2582,3.2737,3.2544,3.2621,814832.0
2016-08-10 11:50:00,8.45,8.47,8.43,8.43,367641.0,3.266,3.2737,3.2582,3.2582,367641.0
2016-08-10 12:00:00,8.43,8.47,8.41,8.46,352442.0,3.2582,3.2737,3.2505,3.2698,352442.0
2016-08-10 12:10:00,8.46,8.47,8.45,8.46,225709.0,3.2698,3.2737,3.266,3.2698,225709.0
2016-08-10 12:20:00,8.45,8.48,8.44,8.44,354974.0,3.266,3.2776,3.2621,3.2621,354974.0
2016-08-10 12:30:00,8.44,8.44,8.41,8.42,146622.0,3.2621,3.2621,3.2505,3.2544,146622.0
2016-08-10 12:40:00,8.41,8.42,8.37,8.38,270909.0,3.2505,3.2544,3.2351,3.2389,270909.0
2016-08-10 12:50:00,8.39,8.41,8.38,8.39,253992.0,3.2428,3.2505,3.2389,3.2428,253992.0
2016-08-10 13:00:00,8.39,8.41,8.38,8.41,262181.0,3.2428,3.2505,3.2389,3.2505,262181.0
2016-08-10 13:10:00,8.41,8.42,8.38,8.39,197431.0,3.2505,3.2544,3.2389,3.2428,197431.0
2016-08-10 13:20:00,8.39,8.44,8.39,8.43,165604.0,3.2428,3.2621,3.2428,3.2582,165604.0
2016-08-10 13:30:00,8.44,8.45,8.42,8.45,141730.0,3.2621,3.266,3.2544,3.266,141730.0
2016-08-10 13:40:00,8.44,8.48,8.44,8.46,342976.0,3.2621,3.2776,3.2621,3.2698,342976.0
2016-08-10 13:50:00,8.46,8.47,8.45,8.46,410116.0,3.2698,3.2737,3.266,3.2698,410116.0
2016-08-10 14:00:00,8.46,8.49,8.45,8.45,445263.0,3.2698,3.2814,3.266,3.266,445263.0
2016-08-10 14:10:00,8.46,8.49,8.45,8.46,394705.0,3.2698,3.2814,3.266,3.2698,394705.0
2016-08-10 14:20:00,8.46,8.48,8.45,8.46,364825.0,3.2698,3.2776,3.266,3.2698,364825.0
2016-08-10 14:30:00,8.46,8.47,8.42,8.43,384605.0,3.2698,3.2737,3.2544,3.2582,384605.0
2016-08-10 14:40:00,8.43,8.43,8.41,8.43,176271.0,3.2582,3.2582,3.2505,3.2582,176271.0
2016-08-10 14:50:00,8.43,8.44,8.41,8.43,150520.0,3.2582,3.2621,3.2505,3.2582,150520.0
2016-08-10 15:00:00,8.42,8.44,8.4,8.43,269692.0,3.2544,3.2621,3.2467,3.2582,269692.0
2016-08-10 15:10:00,8.43,8.44,8.42,8.43,297507.0,3.2582,3.2621,3.2544,3.2582,297507.0
2016-08-10 15:20:00,8.43,8.44,8.42,8.44,103196.0,3.2582,3.2621,3.2544,3.2621,103196.0
2016-08-10 15:30:00,8.43,8.44,8.41,8.41,343741.0,3.2582,3.2621,3.2505,3.2505,343741.0
2016-08-10 15:40:00,8.41,8.42,8.4,8.4,216070.0,3.2505,3.2544,3.2467,3.2467,216070.0
2016-08-10 15:50:00,8.4,8.44,8.38,8.44,1778445.0,3.2467,3.2621,3.2389,3.2621,1778445.0
2016-08-11 09:30:00,8.47,8.5,8.36,8.41,1038666.0,3.2737,3.2853,3.2312,3.2505,1038666.0
2016-08-11 09:40:00,8.41,8.5,8.4,8.43,1035422.0,3.2505,3.2853,3.2467,3.2582,1035422.0
2016-08-11 09:50:00,8.43,8.47,8.41,8.45,1164110.0,3.2582,3.2737,3.2505,3.266,1164110.0
2016-08-11 10:00:00,8.44,8.48,8.43,8.44,407605.0,3.2621,3.2776,3.2582,3.2621,407605.0
2016-08-11 10:10:00,8.45,8.51,8.44,8.5,413889.0,3.266,3.2892,3.2621,3.2853,413889.0
2016-08-11 10:20:00,8.5,8.54,8.47,8.53,663341.0,3.2853,3.3008,3.2737,3.2969,663341.0
2016-08-11 10:30:00,8.52,8.56,8.51,8.54,316272.0,3.293,3.3085,3.2892,3.3008,316272.0
2016-08-11 10:40:00,8.54,8.59,8.54,8.59,552715.0,3.3008,3.3201,3.3008,3.3201,552715.0
2016-08-11 10:50:00,8.58,8.63,8.57,8.58,462259.0,3.3162,3.3356,3.3124,3.3162,462259.0
2016-08-11 11:00:00,8.58,8.6,8.54,8.54,472415.0,3.3162,3.324,3.3008,3.3008,472415.0
2016-08-11 11:10:00,8.54,8.56,8.52,8.53,293483.0,3.3008,3.3085,3.293,3.2969,293483.0
2016-08-11 11:20:00,8.53,8.55,8.5,8.53,334896.0,3.2969,3.3046,3.2853,3.2969,334896.0
2016-08-11 11:30:00,8.54,8.55,8.52,8.53,216935.0,3.3008,3.3046,3.293,3.2969,216935.0
2016-08-11 11:40:00,8.53,8.55,8.51,8.53,319090.0,3.2969,3.3046,3.2892,3.2969,319090.0
2016-08-11 11:50:00,8.54,8.56,8.51,8.52,291826.0,3.3008,3.3085,3.2892,3.293,291826.0
2016-08-11 12:00:00,8.52,8.55,8.51,8.54,273915.0,3.293,3.3046,3.2892,3.3008,273915.0
2016-08-11 12:10:00,8.54,8.57,8.54,8.57,409217.0,3.3008,3.3124,3.3008,3.3124,409217.0
2016-08-11 12:20:00,8.57,8.6,8.56,8.6,175519.0,3.3124,3.324,3.3085,3.324,175519.0
2016-08-11 12:30:00,8.59,8.62,8.59,8.61,291001.0,3.3201,3.3317,3.3201,3.3278,291001.0
2016-08-11 12:40:00,8.61,8.64,8.58,8.64,261068.0,3.3278,3.3394,3.3162,3.3394,261068.0
2016-08-11 12:50:00,8.63,8.64,8.62,8.62,58451.0,3.3356,3.3394,3.3317,3.3317,58451.0
2016-08-11 13:00:00,8.63,8.64,8.61,8.62,155278.0,3.3356,3.3394,3.3278,3.3317,155278.0
2016-08-11 13:10:00,8.61,8.63,8.6,8.6,202720.0,3.3278,3.3356,3.324,3.324,202720.0
2016-08-11 13:20:00,8.6,8.61,8.58,8.58,148878.0,3.324,3.3278,3.3162,3.3162,148878.0
2016-08-11 13:30:00,8.58,8.6,8.56,8.56,126901.0,3.3162,3.324,3.3085,3.3085,126901.0
2016-08-11 13:40:00,8.56,8.59,8.56,8.58,146574.0,3.3085,3.3201,3.3085,3.3162,146574.0
2016-08-11 13:50:00,8.59,8.61,8.58,8.6,251001.0,3.3201,3.3278,3.3162,3.324,251001.0
2016-08-11 14:00:00,8.59,8.68,8.59,8.67,1205781.0,3.3201,3.3549,3.3201,3.351,1205781.0
2016-08-11 14:10:00,8.66,8.69,8.63,8.64,532588.0,3.3471,3.3587,3.3356,3.3394,532588.0
2016-08-11 14:20:00,8.63,8.66,8.62,8.64,243847.0,3.3356,3.3471,3.3317,3.3394,243847.0
2016-08-11 14:30:00,8.64,8.67,8.63,8.67,252396.0,3.3394,3.351,3.3356,3.351,252396.0
2016-08-11 14:40:00,8.67,8.71,8.66,8.71,522747.0,3.351,3.3665,3.3471,3.3665,522747.0
2016-08-11 14:50:00,8.71,8.72,8.69,8.69,484454.0,3.3665,3.3703,3.3587,3.3587,484454.0
2016-08-11 15:00:00,8.69,8.73,8.68,8.71,481682.0,3.3587,3.3742,3.3549,3.3665,481682.0
2016-08-11 15:10:00,8.71,8.73,8.67,8.68,528267.0,3.3665,3.3742,3.351,3.3549,528267.0
2016-08-11 15:20:00,8.68,8.68,8.66,8.67,233338.0,3.3549,3.3549,3.3471,3.351,233338.0
2016-08-11 15:30:00,8.67,8.69,8.67,8.68,288161.0,3.351,3.3587,3.351,3.3549,288161.0
2016-08-11 15:40:00,8.68,8.69,8.67,8.68,578637.0,3.3549,3.3587,3.351,3.3549,578637.0
2016-08-11 15:50:00,8.68,8.71,8.65,8.68,3150510.0,3.3549,3.3665,3.3433,3.3549,3150510.0
2016-08-12 09:30:00,8.77,8.95,8.75,8.93,2731289.0,3.3897,3.4592,3.3819,3.4515,2731289.0
2016-08-12 09:40:00,8.94,9.0,8.93,8.96,2064036.0,3.4554,3.4786,3.4515,3.4631,2064036.0
2016-08-12 09:50:00,8.96,8.99,8.9,8.91,1656225.0,3.4631,3.4747,3.4399,3.4438,1656225.0
2016-08-12 10:00:00,8.91,9.0,8.9,8.96,1425860.0,3.4438,3.4786,3.4399,3.4631,1425860.0
2016-08-12 10:10:00,8.96,8.99,8.92,8.93,1107240.0,3.4631,3.4747,3.4476,3.4515,1107240.0
2016-08-12 10:20:00,8.93,8.97,8.9,8.9,1181497.0,3.4515,3.467,3.4399,3.4399,1181497.0
2016-08-12 10:30:00,8.9,8.92,8.82,8.84,996374.0,3.4399,3.4476,3.409,3.4167,996374.0
2016-08-12 10:40:00,8.84,8.89,8.81,8.87,679121.0,3.4167,3.436,3.4051,3.4283,679121.0
2016-08-12 10:50:00,8.86,8.88,8.84,8.84,516681.0,3.4244,3.4322,3.4167,3.4167,516681.0
2016-08-12 11:00:00,8.85,8.9,8.82,8.89,428848.0,3.4206,3.4399,3.409,3.436,428848.0
2016-08-12 11:10:00,8.89,8.94,8.89,8.93,786565.0,3.436,3.4554,3.436,3.4515,786565.0
2016-08-12 11:20:00,8.93,8.95,8.9,8.93,350685.0,3.4515,3.4592,3.4399,3.4515,350685.0
2016-08-12 11:30:00,8.93,8.94,8.91,8.92,624367.0,3.4515,3.4554,3.4438,3.4476,624367.0
2016-08-12 11:40:00,8.92,8.92,8.86,8.87,309275.0,3.4476,3.4476,3.4244,3.4283,309275.0
2016-08-12 11:50:00,8.87,8.89,8.83,8.84,358734.0,3.4283,3.436,3.4129,3.4167,358734.0
2016-08-12 12:00:00,8.84,8.86,8.83,8.85,342112.0,3.4167,3.4244,3.4129,3.4206,342112.0
2016-08-12 12:10:00,8.84,8.86,8.84,8.85,341232.0,3.4167,3.4244,3.4167,3.4206,341232.0
2016-08-12 12:20:00,8.85,8.85,8.81,8.83,584895.0,3.4206,3.4206,3.4051,3.4129,584895.0
2016-08-12 12:30:00,8.83,8.84,8.82,8.84,257026.0,3.4129,3.4167,3.409,3.4167,257026.0
2016-08-12 12:40:00,8.84,8.84,8.73,8.75,1053499.0,3.4167,3.4167,3.3742,3.3819,1053499.0
2016-08-12 12:50:00,8.75,8.79,8.74,8.78,524040.0,3.3819,3.3974,3.3781,3.3935,524040.0
2016-08-12 13:00:00,8.78,8.79,8.68,8.71,767567.0,3.3935,3.3974,3.3549,3.3665,767567.0
2016-08-12 13:10:00,8.7,8.8,8.7,8.77,1077678.0,3.3626,3.4013,3.3626,3.3897,1077678.0
2016-08-12 13:20:00,8.76,8.82,8.76,8.81,215549.0,3.3858,3.409,3.3858,3.4051,215549.0
2016-08-12 13:30:00,8.82,8.82,8.77,8.79,280874.0,3.409,3.409,3.3897,3.3974,280874.0
2016-08-12 13:40:00,8.8,8.8,8.74,8.74,263595.0,3.4013,3.4013,3.3781,3.3781,263595.0
2016-08-12 13:50:00,8.74,8.74,8.71,8.73,413555.0,3.3781,3.3781,3.3665,3.3742,413555.0
2016-08-12 14:00:00,8.74,8.75,8.73,8.75,129147.0,3.3781,3.3819,3.3742,3.3819,129147.0
2016-08-12 14:10:00,8.75,8.8,8.74,8.77,268212.0,3.3819,3.4013,3.3781,3.3897,268212.0
2016-08-12 14:20:00,8.77,8.77,8.73,8.75,139928.0,3.3897,3.3897,3.3742,3.3819,139928.0
2016-08-12 14:30:00,8.75,8.76,8.74,8.76,322715.0,3.3819,3.3858,3.3781,3.3858,322715.0
2016-08-12 14:40:00,8.75,8.78,8.74,8.76,328857.0,3.3819,3.3935,3.3781,3.3858,328857.0
2016-08-12 14:50:00,8.76,8.76,8.74,8.75,229631.0,3.3858,3.3858,3.3781,3.3819,229631.0
2016-08-12 15:00:00,8.75,8.76,8.74,8.76,104962.0,3.3819,3.3858,3.3781,3.3858,104962.0
2016-08-12 15:10:00,8.75,8.76,8.73,8.75,358498.0,3.3819,3.3858,3.3742,3.3819,358498.0
2016-08-12 15:20:00,8.75,8.75,8.72,8.72,199819.0,3.3819,3.3819,3.3703,3.3703,199819.0
2016-08-12 15:30:00,8.72,8.75,8.72,8.74,387331.0,3.3703,3.3819,3.3703,3.3781,387331.0
2016-08-12 15:40:00,8.74,8.74,8.71,8.72,481454.0,3.3781,3.3781,3.3665,3.3703,481454.0
2016-08-12 15:50:00,8.71,8.75,8.71,8.74,1625300.0,3.3665,3.3819,3.3665,3.3781,1625300.0
2016-08-15 09:30:00,8.9,9.0,8.9,8.98,1098264.0,3.4399,3.4786,3.4399,3.4708,1098264.0
2016-08-15 09:40:00,8.98,9.0,8.94,8.98,1539207.0,3.4708,3.4786,3.4554,3.4708,1539207.0
2016-08-15 09:50:00,8.98,8.99,8.94,8.96,994468.0,3.4708,3.4747,3.4554,3.4631,994468.0
2016-08-15 10:00:00,8.97,8.98,8.95,8.97,646395.0,3.467,3.4708,3.4592,3.467,646395.0
2016-08-15 10:10:00,8.97,9.0,8.96,8.99,736941.0,3.467,3.4786,3.4631,3.4747,736941.0
2016-08-15 10:20:00,8.98,9.0,8.97,8.99,958558.0,3.4708,3.4786,3.467,3.4747,958558.0
2016-08-15 10:30:00,9.0,9.02,8.98,9.02,935428.0,3.4786,3.4863,3.4708,3.4863,935428.0
2016-08-15 10:40:00,9.02,9.05,9.02,9.04,334189.0,3.4863,3.4979,3.4863,3.494,334189.0
2016-08-15 10:50:00,9.04,9.06,9.01,9.05,1149077.0,3.494,3.5017,3.4824,3.4979,1149077.0
2016-08-15 11:00:00,9.05,9.07,9.03,9.05,535946.0,3.4979,3.5056,3.4902,3.4979,535946.0
2016-08-15 11:10:00,9.06,9.07,9.05,9.07,365044.0,3.5017,3.5056,3.4979,3.5056,365044.0
2016-08-15 11:20:00,9.07,9.08,9.05,9.07,439192.0,3.5056,3.5095,3.4979,3.5056,439192.0
2016-08-15 11:30:00,9.07,9.1,9.06,9.09,553173.0,3.5056,3.5172,3.5017,3.5133,553173.0
2016-08-15 11:40:00,9.08,9.09,9.02,9.03,283103.0,3.5095,3.5133,3.4863,3.4902,283103.0
2016-08-15 11:50:00,9.03,9.05,9.03,9.04,226896.0,3.4902,3.4979,3.4902,3.494,226896.0
2016-08-15 12:00:00,9.04,9.07,9.04,9.05,228092.0,3.494,3.5056,3.494,3.4979,228092.0
2016-08-15 12:10:00,9.04,9.05,9.03,9.03,245879.0,3.494,3.4979,3.4902,3.4902,245879.0
2016-08-15 12:20:00,9.04,9.05,9.03,9.04,214112.0,3.494,3.4979,3.4902,3.494,214112.0
2016-08-15 12:30:00,9.04,9.04,9.02,9.04,184564.0,3.494,3.494,3.4863,3.494,184564.0
2016-08-15 12:40:00,9.03,9.04,9.01,9.01,183269.0,3.4902,3.494,3.4824,3.4824,183269.0
2016-08-15 12:50:00,9.01,9.02,8.99,9.01,362178.0,3.4824,3.4863,3.4747,3.4824,362178.0
2016-08-15 13:00:00,9.02,9.03,9.01,9.01,172786.0,3.4863,3.4902,3.4824,3.4824,172786.0
2016-08-15 13:10:00,9.01,9.04,9.01,9.03,267148.0,3.4824,3.494,3.4824,3.4902,267148.0
2016-08-15 13:20:00,9.04,9.06,9.03,9.05,475041.0,3.494,3.5017,3.4902,3.4979,475041.0
2016-08-15 13:30:00,9.05,9.06,9.04,9.04,274331.0,3.4979,3.5017,3.494,3.494,274331.0
2016-08-15 13:40:00,9.04,9.06,9.04,9.06,239903.0,3.494,3.5017,3.494,3.5017,239903.0
2016-08-15 13:50:00,9.05,9.09,9.05,9.09,753226.0,3.4979,3.5133,3.4979,3.5133,753226.0
2016-08-15 14:00:00,9.09,9.09,9.05,9.07,446722.0,3.5133,3.5133,3.4979,3.5056,446722.0
2016-08-15 14:10:00,9.07,9.07,9.05,9.07,249754.0,3.5056,3.5056,3.4979,3.5056,249754.0
2016-08-15 14:20:00,9.07,9.09,9.06,9.08,240427.0,3.5056,3.5133,3.5017,3.5095,240427.0
2016-08-15 14:30:00,9.08,9.09,9.07,9.08,350531.0,3.5095,3.5133,3.5056,3.5095,350531.0
2016-08-15 14:40:00,9.09,9.1,9.08,9.09,479986.0,3.5133,3.5172,3.5095,3.5133,479986.0
2016-08-15 14:50:00,9.08,9.1,9.07,9.08,215319.0,3.5095,3.5172,3.5056,3.5095,215319.0
2016-08-15 15:00:00,9.08,9.09,9.06,9.09,575748.0,3.5095,3.5133,3.5017,3.5133,575748.0
2016-08-15 15:10:00,9.09,9.1,9.07,9.09,694416.0,3.5133,3.5172,3.5056,3.5133,694416.0
2016-08-15 15:20:00,9.09,9.09,9.08,9.09,170319.0,3.5133,3.5133,3.5095,3.5133,170319.0
2016-08-15 15:30:00,9.09,9.09,9.08,9.09,216100.0,3.5133,3.5133,3.5095,3.5133,216100.0
2016-08-15 15:40:00,9.09,9.09,9.08,9.09,479096.0,3.5133,3.5133,3.5095,3.5133,479096.0
2016-08-15 15:50:00,9.09,9.1,9.07,9.08,2033614.0,3.5133,3.5172,3.5056,3.5095,2033614.0
2016-08-16 09:30:00,9.08,9.12,8.98,9.01,1455045.0,3.5095,3.5249,3.4708,3.4824,1455045.0
2016-08-16 09:40:00,9.01,9.17,9.01,9.17,1549554.0,3.4824,3.5443,3.4824,3.5443,1549554.0
2016-08-16 09:50:00,9.17,9.2,9.15,9.16,1167200.0,3.5443,3.5559,3.5365,3.5404,1167200.0
2016-08-16 10:00:00,9.16,9.22,9.14,9.16,886799.0,3.5404,3.5636,3.5327,3.5404,886799.0
2016-08-16 10:10:00,9.16,9.19,9.11,9.11,645215.0,3.5404,3.552,3.5211,3.5211,645215.0
2016-08-16 10:20:00,9.12,9.15,9.07,9.09,523988.0,3.5249,3.5365,3.5056,3.5133,523988.0
2016-08-16 10:30:00,9.09,9.11,9.05,9.09,340769.0,3.5133,3.5211,3.4979,3.5133,340769.0
2016-08-16 10:40:00,9.09,9.1,9.04,9.07,392560.0,3.5133,3.5172,3.494,3.5056,392560.0
2016-08-16 10:50:00,9.07,9.08,9.03,9.04,486339.0,3.5056,3.5095,3.4902,3.494,486339.0
2016-08-16 11:00:00,9.04,9.1,9.03,9.1,595981.0,3.494,3.5172,3.4902,3.5172,595981.0
2016-08-16 11:10:00,9.1,9.17,9.09,9.14,935600.0,3.5172,3.5443,3.5133,3.5327,935600.0
2016-08-16 11:20:00,9.14,9.15,9.12,9.15,235043.0,3.5327,3.5365,3.5249,3.5365,235043.0
2016-08-16 11:30:00,9.14,9.2,9.13,9.2,766924.0,3.5327,3.5559,3.5288,3.5559,766924.0
2016-08-16 11:40:00,9.2,9.2,9.17,9.18,484509.0,3.5559,3.5559,3.5443,3.5481,484509.0
2016-08-16 11:50:00,9.18,9.19,9.17,9.18,659640.0,3.5481,3.552,3.5443,3.5481,659640.0
2016-08-16 12:00:00,9.18,9.19,9.16,9.18,509434.0,3.5481,3.552,3.5404,3.5481,509434.0
2016-08-16 12:10:00,9.18,9.2,9.17,9.19,329917.0,3.5481,3.5559,3.5443,3.552,329917.0
2016-08-16 12:20:00,9.18,9.2,9.17,9.19,482633.0,3.5481,3.5559,3.5443,3.552,482633.0
2016-08-16 12:30:00,9.19,9.2,9.18,9.19,230774.0,3.552,3.5559,3.5481,3.552,230774.0
2016-08-16 12:40:00,9.2,9.25,9.19,9.25,928189.0,3.5559,3.5752,3.552,3.5752,928189.0
2016-08-16 12:50:00,9.25,9.28,9.24,9.28,701634.0,3.5752,3.5868,3.5713,3.5868,701634.0
2016-08-16 13:00:00,9.28,9.28,9.27,9.28,248326.0,3.5868,3.5868,3.5829,3.5868,248326.0
2016-08-16 13:10:00,9.28,9.28,9.27,9.28,336337.0,3.5868,3.5868,3.5829,3.5868,336337.0
2016-08-16 13:20:00,9.27,9.28,9.27,9.28,377279.0,3.5829,3.5868,3.5829,3.5868,377279.0
2016-08-16 13:30:00,9.28,9.32,9.27,9.3,727307.0,3.5868,3.6022,3.5829,3.5945,727307.0
2016-08-16 13:40:00,9.31,9.34,9.3,9.3,534380.0,3.5984,3.61,3.5945,3.5945,534380.0
2016-08-16 13:50:00,9.3,9.31,9.27,9.29,290277.0,3.5945,3.5984,3.5829,3.5906,290277.0
2016-08-16 14:00:00,9.29,9.3,9.27,9.28,248173.0,3.5906,3.5945,3.5829,3.5868,248173.0
2016-08-16 14:10:00,9.28,9.29,9.22,9.25,788443.0,3.5868,3.5906,3.5636,3.5752,788443.0
2016-08-16 14:20:00,9.25,9.28,9.23,9.26,612908.0,3.5752,3.5868,3.5675,3.5791,612908.0
2016-08-16 14:30:00,9.26,9.27,9.25,9.27,280194.0,3.5791,3.5829,3.5752,3.5829,280194.0
2016-08-16 14:40:00,9.26,9.27,9.25,9.25,248407.0,3.5791,3.5829,3.5752,3.5752,248407.0
2016-08-16 14:50:00,9.25,9.27,9.25,9.27,234820.0,3.5752,3.5829,3.5752,3.5829,234820.0
2016-08-16 15:00:00,9.27,9.27,9.24,9.24,280861.0,3.5829,3.5829,3.5713,3.5713,280861.0
2016-08-16 15:10:00,9.24,9.25,9.24,9.25,174430.0,3.5713,3.5752,3.5713,3.5752,174430.0
2016-08-16 15:20:00,9.25,9.25,9.21,9.21,736464.0,3.5752,3.5752,3.5597,3.5597,736464.0
2016-08-16 15:30:00,9.21,9.22,9.2,9.21,177197.0,3.5597,3.5636,3.5559,3.5597,177197.0
2016-08-16 15:40:00,9.21,9.22,9.2,9.21,221570.0,3.5597,3.5636,3.5559,3.5597,221570.0
2016-08-16 15:50:00,9.21,9.21,9.17,9.18,1102597.0,3.5597,3.5597,3.5443,3.5481,1102597.0
2016-08-17 09:30:00,9.02,9.05,8.96,8.97,1698373.0,3.4863,3.4979,3.4631,3.467,1698373.0
2016-08-17 09:40:00,8.97,9.0,8.91,8.97,1680893.0,3.467,3.4786,3.4438,3.467,1680893.0
2016-08-17 09:50:00,8.98,9.05,8.96,9.03,1653160.0,3.4708,3.4979,3.4631,3.4902,1653160.0
2016-08-17 10:00:00,9.03,9.1,9.02,9.08,834091.0,3.4902,3.5172,3.4863,3.5095,834091.0
2016-08-17 10:10:00,9.08,9.09,9.02,9.04,437948.0,3.5095,3.5133,3.4863,3.494,437948.0
2016-08-17 10:20:00,9.04,9.05,9.0,9.04,397253.0,3.494,3.4979,3.4786,3.494,397253.0
2016-08-17 10:30:00,9.04,9.21,9.04,9.16,1299821.0,3.494,3.5597,3.494,3.5404,1299821.0
2016-08-17 10:40:00,9.16,9.19,9.1,9.18,550334.0,3.5404,3.552,3.5172,3.5481,550334.0
2016-08-17 10:50:00,9.18,9.2,9.12,9.17,336145.0,3.5481,3.5559,3.5249,3.5443,336145.0
2016-08-17 11:00:00,9.17,9.22,9.17,9.21,309562.0,3.5443,3.5636,3.5443,3.5597,309562.0
2016-08-17 11:10:00,9.21,9.23,9.2,9.22,729696.0,3.5597,3.5675,3.5559,3.5636,729696.0
2016-08-17 11:20:00,9.22,9.24,9.14,9.14,1228282.0,3.5636,3.5713,3.5327,3.5327,1228282.0
2016-08-17 11:30:00,9.14,9.16,9.08,9.09,577227.0,3.5327,3.5404,3.5095,3.5133,577227.0
2016-08-17 11:40:00,9.09,9.14,9.07,9.12,524792.0,3.5133,3.5327,3.5056,3.5249,524792.0
2016-08-17 11:50:00,9.12,9.14,9.1,9.12,380936.0,3.5249,3.5327,3.5172,3.5249,380936.0
2016-08-17 12:00:00,9.12,9.13,9.09,9.11,408022.0,3.5249,3.5288,3.5133,3.5211,408022.0
2016-08-17 12:10:00,9.11,9.13,9.1,9.11,133366.0,3.5211,3.5288,3.5172,3.5211,133366.0
2016-08-17 12:20:00,9.11,9.15,9.1,9.13,247719.0,3.5211,3.5365,3.5172,3.5288,247719.0
2016-08-17 12:30:00,9.12,9.14,9.12,9.13,133903.0,3.5249,3.5327,3.5249,3.5288,133903.0
2016-08-17 12:40:00,9.13,9.16,9.12,9.15,180379.0,3.5288,3.5404,3.5249,3.5365,180379.0
2016-08-17 12:50:00,9.16,9.17,9.14,9.15,244429.0,3.5404,3.5443,3.5327,3.5365,244429.0
2016-08-17 13:00:00,9.15,9.18,9.14,9.18,166810.0,3.5365,3.5481,3.5327,3.5481,166810.0
2016-08-17 13:10:00,9.17,9.2,9.17,9.18,276852.0,3.5443,3.5559,3.5443,3.5481,276852.0
2016-08-17 13:20:00,9.18,9.2,9.17,9.18,345193.0,3.5481,3.5559,3.5443,3.5481,345193.0
2016-08-17 13:30:00,9.19,9.19,9.16,9.18,141346.0,3.552,3.552,3.5404,3.5481,141346.0
2016-08-17 13:40:00,9.18,9.19,9.15,9.16,167277.0,3.5481,3.552,3.5365,3.5404,167277.0
2016-08-17 13:50:00,9.16,9.16,9.11,9.13,195885.0,3.5404,3.5404,3.5211,3.5288,195885.0
2016-08-17 14:00:00,9.14,9.21,9.1,9.21,548077.0,3.5327,3.5597,3.5172,3.5597,548077.0
2016-08-17 14:10:00,9.2,9.25,9.19,9.23,369475.0,3.5559,3.5752,3.552,3.5675,369475.0
2016-08-17 14:20:00,9.23,9.26,9.19,9.25,533306.0,3.5675,3.5791,3.552,3.5752,533306.0
2016-08-17 14:30:00,9.25,9.28,9.23,9.27,414313.0,3.5752,3.5868,3.5675,3.5829,414313.0
2016-08-17 14:40:00,9.27,9.3,9.26,9.3,407116.0,3.5829,3.5945,3.5791,3.5945,407116.0
2016-08-17 14:50:00,9.29,9.31,9.28,9.29,1203465.0,3.5906,3.5984,3.5868,3.5906,1203465.0
2016-08-17 15:00:00,9.3,9.32,9.28,9.29,600534.0,3.5945,3.6022,3.5868,3.5906,600534.0
2016-08-17 15:10:00,9.29,9.3,9.26,9.29,399929.0,3.5906,3.5945,3.5791,3.5906,399929.0
2016-08-17 15:20:00,9.29,9.31,9.28,9.3,559973.0,3.5906,3.5984,3.5868,3.5945,559973.0
2016-08-17 15:30:00,9.3,9.32,9.3,9.31,271125.0,3.5945,3.6022,3.5945,3.5984,271125.0
2016-08-17 15:40:00,9.31,9.33,9.31,9.32,511436.0,3.5984,3.6061,3.5984,3.6022,511436.0
2016-08-17 15:50:00,9.32,9.33,9.3,9.3,953171.0,3.6022,3.6061,3.5945,3.5945,953171.0
2016-08-18 09:30:00,9.41,9.5,9.41,9.48,1284043.0,3.637,3.6718,3.637,3.6641,1284043.0
2016-08-18 09:40:00,9.48,9.49,9.38,9.42,1247706.0,3.6641,3.6679,3.6254,3.6409,1247706.0
2016-08-18 09:50:00,9.42,9.5,9.41,9.48,661768.0,3.6409,3.6718,3.637,3.6641,661768.0
2016-08-18 10:00:00,9.47,9.52,9.46,9.51,997743.0,3.6602,3.6795,3.6564,3.6757,997743.0
2016-08-18 10:10:00,9.5,9.52,9.47,9.48,806549.0,3.6718,3.6795,3.6602,3.6641,806549.0
2016-08-18 10:20:00,9.49,9.51,9.43,9.46,1276469.0,3.6679,3.6757,3.6448,3.6564,1276469.0
2016-08-18 10:30:00,9.46,9.47,9.38,9.42,687670.0,3.6564,3.6602,3.6254,3.6409,687670.0
2016-08-18 10:40:00,9.42,9.44,9.4,9.44,602164.0,3.6409,3.6486,3.6332,3.6486,602164.0
2016-08-18 10:50:00,9.43,9.46,9.43,9.45,655936.0,3.6448,3.6564,3.6448,3.6525,655936.0
2016-08-18 11:00:00,9.46,9.46,9.39,9.4,744030.0,3.6564,3.6564,3.6293,3.6332,744030.0
2016-08-18 11:10:00,9.39,9.42,9.37,9.4,1064582.0,3.6293,3.6409,3.6216,3.6332,1064582.0
2016-08-18 11:20:00,9.41,9.43,9.39,9.41,832136.0,3.637,3.6448,3.6293,3.637,832136.0
2016-08-18 11:30:00,9.41,9.46,9.41,9.45,895398.0,3.637,3.6564,3.637,3.6525,895398.0
2016-08-18 11:40:00,9.44,9.45,9.44,9.45,132039.0,3.6486,3.6525,3.6486,3.6525,132039.0
2016-08-18 11:50:00,9.44,9.45,9.4,9.41,427126.0,3.6486,3.6525,3.6332,3.637,427126.0
2016-08-18 12:00:00,9.41,9.42,9.37,9.39,737501.0,3.637,3.6409,3.6216,3.6293,737501.0
2016-08-18 12:10:00,9.39,9.43,9.39,9.41,548471.0,3.6293,3.6448,3.6293,3.637,548471.0
2016-08-18 12:20:00,9.41,9.42,9.36,9.38,331729.0,3.637,3.6409,3.6177,3.6254,331729.0
2016-08-18 12:30:00,9.38,9.39,9.34,9.36,703708.0,3.6254,3.6293,3.61,3.6177,703708.0
2016-08-18 12:40:00,9.35,9.37,9.33,9.37,353910.0,3.6138,3.6216,3.6061,3.6216,353910.0
2016-08-18 12:50:00,9.37,9.37,9.34,9.36,198903.0,3.6216,3.6216,3.61,3.6177,198903.0
2016-08-18 13:00:00,9.36,9.42,9.35,9.42,382063.0,3.6177,3.6409,3.6138,3.6409,382063.0
2016-08-18 13:10:00,9.42,9.43,9.4,9.43,251794.0,3.6409,3.6448,3.6332,3.6448,251794.0
2016-08-18 13:20:00,9.43,9.43,9.42,9.43,91437.0,3.6448,3.6448,3.6409,3.6448,91437.0
2016-08-18 13:30:00,9.43,9.46,9.43,9.46,473190.0,3.6448,3.6564,3.6448,3.6564,473190.0
2016-08-18 13:40:00,9.45,9.46,9.43,9.44,196919.0,3.6525,3.6564,3.6448,3.6486,196919.0
2016-08-18 13:50:00,9.44,9.44,9.42,9.43,147088.0,3.6486,3.6486,3.6409,3.6448,147088.0
2016-08-18 14:00:00,9.44,9.45,9.41,9.44,225976.0,3.6486,3.6525,3.637,3.6486,225976.0
2016-08-18 14:10:00,9.44,9.49,9.44,9.48,395241.0,3.6486,3.6679,3.6486,3.6641,395241.0
2016-08-18 14:20:00,9.48,9.49,9.44,9.46,256759.0,3.6641,3.6679,3.6486,3.6564,256759.0
2016-08-18 14:30:00,9.46,9.48,9.45,9.47,332954.0,3.6564,3.6641,3.6525,3.6602,332954.0
2016-08-18 14:40:00,9.47,9.48,9.45,9.45,310922.0,3.6602,3.6641,3.6525,3.6525,310922.0
2016-08-18 14:50:00,9.46,9.48,9.45,9.47,169168.0,3.6564,3.6641,3.6525,3.6602,169168.0
2016-08-18 15:00:00,9.47,9.48,9.47,9.47,63011.0,3.6602,3.6641,3.6602,3.6602,63011.0
2016-08-18 15:10:00,9.47,9.48,9.47,9.48,99402.0,3.6602,3.6641,3.6602,3.6641,99402.0
2016-08-18 15:20:00,9.47,9.5,9.46,9.47,707165.0,3.6602,3.6718,3.6564,3.6602,707165.0
2016-08-18 15:30:00,9.47,9.48,9.46,9.47,244581.0,3.6602,3.6641,3.6564,3.6602,244581.0
2016-08-18 15:40:00,9.47,9.48,9.44,9.44,580301.0,3.6602,3.6641,3.6486,3.6486,580301.0
2016-08-18 15:50:00,9.44,9.45,9.41,9.44,1735275.0,3.6486,3.6525,3.637,3.6486,1735275.0
2016-08-19 09:30:00,9.33,9.33,9.24,9.29,1761593.0,3.6061,3.6061,3.5713,3.5906,1761593.0
2016-08-19 09:40:00,9.29,9.39,9.27,9.37,1781188.0,3.5906,3.6293,3.5829,3.6216,1781188.0
2016-08-19 09:50:00,9.37,9.42,9.35,9.36,841983.0,3.6216,3.6409,3.6138,3.6177,841983.0
2016-08-19 10:00:00,9.36,9.41,9.35,9.4,477666.0,3.6177,3.637,3.6138,3.6332,477666.0
2016-08-19 10:10:00,9.4,9.4,9.36,9.37,329219.0,3.6332,3.6332,3.6177,3.6216,329219.0
2016-08-19 10:20:00,9.37,9.4,9.36,9.39,366176.0,3.6216,3.6332,3.6177,3.6293,366176.0
2016-08-19 10:30:00,9.39,9.42,9.39,9.41,332856.0,3.6293,3.6409,3.6293,3.637,332856.0
2016-08-19 10:40:00,9.41,9.47,9.4,9.47,424130.0,3.637,3.6602,3.6332,3.6602,424130.0
2016-08-19 10:50:00,9.47,9.49,9.43,9.45,220405.0,3.6602,3.6679,3.6448,3.6525,220405.0
2016-08-19 11:00:00,9.46,9.48,9.42,9.43,345291.0,3.6564,3.6641,3.6409,3.6448,345291.0
2016-08-19 11:10:00,9.43,9.45,9.42,9.43,285198.0,3.6448,3.6525,3.6409,3.6448,285198.0
2016-08-19 11:20:00,9.43,9.46,9.42,9.45,178244.0,3.6448,3.6564,3.6409,3.6525,178244.0
2016-08-19 11:30:00,9.45,9.46,9.42,9.43,269904.0,3.6525,3.6564,3.6409,3.6448,269904.0
2016-08-19 11:40:00,9.42,9.42,9.37,9.39,430124.0,3.6409,3.6409,3.6216,3.6293,430124.0
2016-08-19 11:50:00,9.38,9.43,9.38,9.43,226065.0,3.6254,3.6448,3.6254,3.6448,226065.0
2016-08-19 12:00:00,9.43,9.44,9.42,9.43,96299.0,3.6448,3.6486,3.6409,3.6448,96299.0
2016-08-19 12:10:00,9.43,9.43,9.4,9.4,170875.0,3.6448,3.6448,3.6332,3.6332,170875.0
2016-08-19 12:20:00,9.41,9.43,9.4,9.42,175264.0,3.637,3.6448,3.6332,3.6409,175264.0
2016-08-19 12:30:00,9.43,9.43,9.39,9.39,235128.0,3.6448,3.6448,3.6293,3.6293,235128.0
2016-08-19 12:40:00,9.39,9.42,9.39,9.4,95959.0,3.6293,3.6409,3.6293,3.6332,95959.0
2016-08-19 12:50:00,9.4,9.41,9.37,9.38,148938.0,3.6332,3.637,3.6216,3.6254,148938.0
2016-08-19 13:00:00,9.38,9.41,9.37,9.4,192621.0,3.6254,3.637,3.6216,3.6332,192621.0
2016-08-19 13:10:00,9.39,9.41,9.39,9.4,125989.0,3.6293,3.637,3.6293,3.6332,125989.0
2016-08-19 13:20:00,9.4,9.42,9.4,9.4,62571.0,3.6332,3.6409,3.6332,3.6332,62571.0
2016-08-19 13:30:00,9.4,9.42,9.4,9.41,32011.0,3.6332,3.6409,3.6332,3.637,32011.0
2016-08-19 13:40:00,9.41,9.42,9.4,9.42,93198.0,3.637,3.6409,3.6332,3.6409,93198.0
2016-08-19 13:50:00,9.42,9.42,9.39,9.41,173321.0,3.6409,3.6409,3.6293,3.637,173321.0
2016-08-19 14:00:00,9.41,9.44,9.4,9.42,152873.0,3.637,3.6486,3.6332,3.6409,152873.0
2016-08-19 14:10:00,9.42,9.44,9.41,9.43,204052.0,3.6409,3.6486,3.637,3.6448,204052.0
2016-08-19 14:20:00,9.43,9.44,9.41,9.42,209684.0,3.6448,3.6486,3.637,3.6409,209684.0
2016-08-19 14:30:00,9.42,9.44,9.41,9.42,85173.0,3.6409,3.6486,3.637,3.6409,85173.0
2016-08-19 14:40:00,9.42,9.44,9.42,9.44,71834.0,3.6409,3.6486,3.6409,3.6486,71834.0
2016-08-19 14:50:00,9.43,9.45,9.43,9.44,290912.0,3.6448,3.6525,3.6448,3.6486,290912.0
2016-08-19 15:00:00,9.43,9.44,9.41,9.42,99699.0,3.6448,3.6486,3.637,3.6409,99699.0
2016-08-19 15:10:00,9.42,9.43,9.41,9.42,75592.0,3.6409,3.6448,3.637,3.6409,75592.0
2016-08-19 15:20:00,9.42,9.44,9.42,9.43,218691.0,3.6409,3.6486,3.6409,3.6448,218691.0
2016-08-19 15:30:00,9.43,9.44,9.43,9.44,122280.0,3.6448,3.6486,3.6448,3.6486,122280.0
2016-08-19 15:40:00,9.44,9.44,9.42,9.44,304242.0,3.6486,3.6486,3.6409,3.6486,304242.0
2016-08-19 15:50:00,9.44,9.44,9.42,9.42,919647.0,3.6486,3.6486,3.6409,3.6409,919647.0
2016-08-22 09:30:00,9.17,9.17,9.07,9.13,1878326.0,3.5443,3.5443,3.5056,3.5288,1878326.0
2016-08-22 09:40:00,9.13,9.17,9.06,9.12,1029714.0,3.5288,3.5443,3.5017,3.5249,1029714.0
2016-08-22 09:50:00,9.11,9.15,9.1,9.12,677617.0,3.5211,3.5365,3.5172,3.5249,677617.0
2016-08-22 10:00:00,9.12,9.13,9.05,9.05,1050237.0,3.5249,3.5288,3.4979,3.4979,1050237.0
2016-08-22 10:10:00,9.05,9.16,9.05,9.14,1027614.0,3.4979,3.5404,3.4979,3.5327,1027614.0
2016-08-22 10:20:00,9.14,9.15,9.1,9.11,499598.0,3.5327,3.5365,3.5172,3.5211,499598.0
2016-08-22 10:30:00,9.11,9.14,9.1,9.1,375130.0,3.5211,3.5327,3.5172,3.5172,375130.0
2016-08-22 10:40:00,9.1,9.17,9.1,9.16,732739.0,3.5172,3.5443,3.5172,3.5404,732739.0
2016-08-22 10:50:00,9.17,9.18,9.15,9.15,808689.0,3.5443,3.5481,3.5365,3.5365,808689.0
2016-08-22 11:00:00,9.15,9.18,9.12,9.14,189749.0,3.5365,3.5481,3.5249,3.5327,189749.0
2016-08-22 11:10:00,9.13,9.14,9.09,9.1,426703.0,3.5288,3.5327,3.5133,3.5172,426703.0
2016-08-22 11:20:00,9.1,9.11,9.06,9.08,545846.0,3.5172,3.5211,3.5017,3.5095,545846.0
2016-08-22 11:30:00,9.07,9.1,9.07,9.09,339826.0,3.5056,3.5172,3.5056,3.5133,339826.0
2016-08-22 11:40:00,9.08,9.12,9.07,9.12,636866.0,3.5095,3.5249,3.5056,3.5249,636866.0
2016-08-22 11:50:00,9.12,9.13,9.11,9.11,515851.0,3.5249,3.5288,3.5211,3.5211,515851.0
2016-08-22 12:00:00,9.11,9.12,9.08,9.09,184365.0,3.5211,3.5249,3.5095,3.5133,184365.0
2016-08-22 12:10:00,9.1,9.1,9.07,9.08,324007.0,3.5172,3.5172,3.5056,3.5095,324007.0
2016-08-22 12:20:00,9.08,9.1,9.07,9.07,395331.0,3.5095,3.5172,3.5056,3.5056,395331.0
2016-08-22 12:30:00,9.07,9.08,9.06,9.07,479828.0,3.5056,3.5095,3.5017,3.5056,479828.0
2016-08-22 12:40:00,9.07,9.07,9.03,9.04,796777.0,3.5056,3.5056,3.4902,3.494,796777.0
2016-08-22 12:50:00,9.03,9.04,9.03,9.03,68487.0,3.4902,3.494,3.4902,3.4902,68487.0
2016-08-22 13:00:00,9.03,9.04,9.02,9.03,289172.0,3.4902,3.494,3.4863,3.4902,289172.0
2016-08-22 13:10:00,9.03,9.06,9.02,9.05,209585.0,3.4902,3.5017,3.4863,3.4979,209585.0
2016-08-22 13:20:00,9.05,9.06,8.99,9.02,626235.0,3.4979,3.5017,3.4747,3.4863,626235.0
2016-08-22 13:30:00,9.03,9.03,9.01,9.02,163923.0,3.4902,3.4902,3.4824,3.4863,163923.0
2016-08-22 13:40:00,9.02,9.05,9.01,9.04,239033.0,3.4863,3.4979,3.4824,3.494,239033.0
2016-08-22 13:50:00,9.05,9.06,9.04,9.06,127899.0,3.4979,3.5017,3.494,3.5017,127899.0
2016-08-22 14:00:00,9.06,9.07,9.05,9.07,142682.0,3.5017,3.5056,3.4979,3.5056,142682.0
2016-08-22 14:10:00,9.06,9.07,9.04,9.04,129351.0,3.5017,3.5056,3.494,3.494,129351.0
2016-08-22 14:20:00,9.05,9.05,9.0,9.01,359339.0,3.4979,3.4979,3.4786,3.4824,359339.0
2016-08-22 14:30:00,9.01,9.02,8.98,9.01,1070997.0,3.4824,3.4863,3.4708,3.4824,1070997.0
2016-08-22 14:40:00,9.0,9.03,9.0,9.03,213645.0,3.4786,3.4902,3.4786,3.4902,213645.0
2016-08-22 14:50:00,9.03,9.05,9.02,9.04,260608.0,3.4902,3.4979,3.4863,3.494,260608.0
2016-08-22 15:00:00,9.03,9.04,9.02,9.03,109557.0,3.4902,3.494,3.4863,3.4902,109557.0
2016-08-22 15:10:00,9.03,9.03,9.01,9.02,182414.0,3.4902,3.4902,3.4824,3.4863,182414.0
2016-08-22 15:20:00,9.02,9.03,9.01,9.02,216006.0,3.4863,3.4902,3.4824,3.4863,216006.0
2016-08-22 15:30:00,9.02,9.03,9.01,9.03,175320.0,3.4863,3.4902,3.4824,3.4902,175320.0
2016-08-22 15:40:00,9.03,9.04,9.02,9.04,645671.0,3.4902,3.494,3.4863,3.494,645671.0
2016-08-22 15:50:00,9.03,9.05,9.01,9.04,1474619.0,3.4902,3.4979,3.4824,3.494,1474619.0
2016-08-23 09:30:00,9.13,9.18,9.09,9.14,1424193.0,3.5288,3.5481,3.5133,3.5327,1424193.0
2016-08-23 09:40:00,9.15,9.17,9.07,9.13,1437322.0,3.5365,3.5443,3.5056,3.5288,1437322.0
2016-08-23 09:50:00,9.13,9.16,9.11,9.12,473478.0,3.5288,3.5404,3.5211,3.5249,473478.0
2016-08-23 10:00:00,9.12,9.15,9.11,9.13,391765.0,3.5249,3.5365,3.5211,3.5288,391765.0
2016-08-23 10:10:00,9.13,9.16,9.1,9.13,436765.0,3.5288,3.5404,3.5172,3.5288,436765.0
2016-08-23 10:20:00,9.13,9.19,9.12,9.19,536970.0,3.5288,3.552,3.5249,3.552,536970.0
2016-08-23 10:30:00,9.19,9.23,9.17,9.19,926300.0,3.552,3.5675,3.5443,3.552,926300.0
2016-08-23 10:40:00,9.19,9.28,9.17,9.27,506868.0,3.552,3.5868,3.5443,3.5829,506868.0
2016-08-23 10:50:00,9.27,9.32,9.25,9.32,598833.0,3.5829,3.6022,3.5752,3.6022,598833.0
2016-08-23 11:00:00,9.32,9.36,9.31,9.33,1033261.0,3.6022,3.6177,3.5984,3.6061,1033261.0
2016-08-23 11:10:00,9.33,9.38,9.31,9.37,634619.0,3.6061,3.6254,3.5984,3.6216,634619.0
2016-08-23 11:20:00,9.37,9.39,9.34,9.35,653152.0,3.6216,3.6293,3.61,3.6138,653152.0
2016-08-23 11:30:00,9.35,9.39,9.34,9.37,420102.0,3.6138,3.6293,3.61,3.6216,420102.0
2016-08-23 11:40:00,9.37,9.38,9.32,9.34,473140.0,3.6216,3.6254,3.6022,3.61,473140.0
2016-08-23 11:50:00,9.34,9.34,9.28,9.28,667063.0,3.61,3.61,3.5868,3.5868,667063.0
2016-08-23 12:00:00,9.28,9.29,9.23,9.23,628511.0,3.5868,3.5906,3.5675,3.5675,628511.0
2016-08-23 12:10:00,9.23,9.3,9.23,9.28,425838.0,3.5675,3.5945,3.5675,3.5868,425838.0
2016-08-23 12:20:00,9.28,9.3,9.27,9.28,137586.0,3.5868,3.5945,3.5829,3.5868,137586.0
2016-08-23 12:30:00,9.27,9.32,9.26,9.3,257584.0,3.5829,3.6022,3.5791,3.5945,257584.0
2016-08-23 12:40:00,9.3,9.33,9.3,9.31,176835.0,3.5945,3.6061,3.5945,3.5984,176835.0
2016-08-23 12:50:00,9.32,9.33,9.29,9.3,161673.0,3.6022,3.6061,3.5906,3.5945,161673.0
2016-08-23 13:00:00,9.3,9.32,9.29,9.31,140160.0,3.5945,3.6022,3.5906,3.5984,140160.0
2016-08-23 13:10:00,9.31,9.32,9.29,9.31,157423.0,3.5984,3.6022,3.5906,3.5984,157423.0
2016-08-23 13:20:00,9.31,9.32,9.29,9.29,120641.0,3.5984,3.6022,3.5906,3.5906,120641.0
2016-08-23 13:30:00,9.29,9.34,9.28,9.33,241303.0,3.5906,3.61,3.5868,3.6061,241303.0
2016-08-23 13:40:00,9.32,9.34,9.31,9.33,500403.0,3.6022,3.61,3.5984,3.6061,500403.0
2016-08-23 13:50:00,9.33,9.36,9.32,9.35,1467290.0,3.6061,3.6177,3.6022,3.6138,1467290.0
2016-08-23 14:00:00,9.35,9.41,9.35,9.39,1282652.0,3.6138,3.637,3.6138,3.6293,1282652.0
2016-08-23 14:10:00,9.4,9.41,9.38,9.41,389781.0,3.6332,3.637,3.6254,3.637,389781.0
2016-08-23 14:20:00,9.4,9.41,9.37,9.39,327163.0,3.6332,3.637,3.6216,3.6293,327163.0
2016-08-23 14:30:00,9.39,9.4,9.36,9.38,205876.0,3.6293,3.6332,3.6177,3.6254,205876.0
2016-08-23 14:40:00,9.38,9.38,9.35,9.36,158905.0,3.6254,3.6254,3.6138,3.6177,158905.0
2016-08-23 14:50:00,9.36,9.36,9.33,9.33,118476.0,3.6177,3.6177,3.6061,3.6061,118476.0
2016-08-23 15:00:00,9.33,9.34,9.28,9.3,441367.0,3.6061,3.61,3.5868,3.5945,441367.0
2016-08-23 15:10:00,9.29,9.3,9.26,9.27,531314.0,3.5906,3.5945,3.5791,3.5829,531314.0
2016-08-23 15:20:00,9.28,9.28,9.26,9.27,263808.0,3.5868,3.5868,3.5791,3.5829,263808.0
2016-08-23 15:30:00,9.27,9.27,9.22,9.23,766041.0,3.5829,3.5829,3.5636,3.5675,766041.0
2016-08-23 15:40:00,9.22,9.24,9.21,9.24,736443.0,3.5636,3.5713,3.5597,3.5713,736443.0
2016-08-23 15:50:00,9.24,9.26,9.23,9.26,1128556.0,3.5713,3.5791,3.5675,3.5791,1128556.0
2016-08-24 09:30:00,9.15,9.2,9.06,9.19,2305694.0,3.5365,3.5559,3.5017,3.552,2305694.0
2016-08-24 09:40:00,9.19,9.21,9.15,9.17,877484.0,3.552,3.5597,3.5365,3.5443,877484.0
2016-08-24 09:50:00,9.16,9.18,9.14,9.14,312950.0,3.5404,3.5481,3.5327,3.5327,312950.0
2016-08-24 10:00:00,9.14,9.17,9.11,9.16,356073.0,3.5327,3.5443,3.5211,3.5404,356073.0
2016-08-24 10:10:00,9.17,9.17,9.12,9.16,686878.0,3.5443,3.5443,3.5249,3.5404,686878.0
2016-08-24 10:20:00,9.15,9.21,9.15,9.2,633229.0,3.5365,3.5597,3.5365,3.5559,633229.0
2016-08-24 10:30:00,9.2,9.2,9.12,9.13,943483.0,3.5559,3.5559,3.5249,3.5288,943483.0
2016-08-24 10:40:00,9.13,9.14,9.08,9.11,472386.0,3.5288,3.5327,3.5095,3.5211,472386.0
2016-08-24 10:50:00,9.11,9.12,9.09,9.11,230543.0,3.5211,3.5249,3.5133,3.5211,230543.0
2016-08-24 11:00:00,9.1,9.11,9.07,9.1,461624.0,3.5172,3.5211,3.5056,3.5172,461624.0
2016-08-24 11:10:00,9.1,9.15,9.09,9.15,818975.0,3.5172,3.5365,3.5133,3.5365,818975.0
2016-08-24 11:20:00,9.15,9.16,9.1,9.14,404210.0,3.5365,3.5404,3.5172,3.5327,404210.0
2016-08-24 11:30:00,9.13,9.17,9.13,9.16,210949.0,3.5288,3.5443,3.5288,3.5404,210949.0
2016-08-24 11:40:00,9.16,9.17,9.13,9.17,317075.0,3.5404,3.5443,3.5288,3.5443,317075.0
2016-08-24 11:50:00,9.17,9.22,9.16,9.21,1005268.0,3.5443,3.5636,3.5404,3.5597,1005268.0
2016-08-24 12:00:00,9.21,9.25,9.19,9.24,360204.0,3.5597,3.5752,3.552,3.5713,360204.0
2016-08-24 12:10:00,9.23,9.27,9.23,9.26,339168.0,3.5675,3.5829,3.5675,3.5791,339168.0
2016-08-24 12:20:00,9.26,9.26,9.24,9.25,173940.0,3.5791,3.5791,3.5713,3.5752,173940.0
2016-08-24 12:30:00,9.25,9.27,9.24,9.25,154303.0,3.5752,3.5829,3.5713,3.5752,154303.0
2016-08-24 12:40:00,9.25,9.31,9.25,9.3,495754.0,3.5752,3.5984,3.5752,3.5945,495754.0
2016-08-24 12:50:00,9.3,9.31,9.28,9.31,487971.0,3.5945,3.5984,3.5868,3.5984,487971.0
2016-08-24 13:00:00,9.3,9.32,9.3,9.3,205188.0,3.5945,3.6022,3.5945,3.5945,205188.0
2016-08-24 13:10:00,9.3,9.31,9.29,9.3,257975.0,3.5945,3.5984,3.5906,3.5945,257975.0
2016-08-24 13:20:00,9.3,9.31,9.28,9.29,211755.0,3.5945,3.5984,3.5868,3.5906,211755.0
2016-08-24 13:30:00,9.28,9.29,9.25,9.26,131889.0,3.5868,3.5906,3.5752,3.5791,131889.0
2016-08-24 13:40:00,9.26,9.28,9.25,9.28,391908.0,3.5791,3.5868,3.5752,3.5868,391908.0
2016-08-24 13:50:00,9.28,9.28,9.26,9.28,143566.0,3.5868,3.5868,3.5791,3.5868,143566.0
2016-08-24 14:00:00,9.27,9.28,9.21,9.22,1002902.0,3.5829,3.5868,3.5597,3.5636,1002902.0
2016-08-24 14:10:00,9.22,9.23,9.19,9.21,853711.0,3.5636,3.5675,3.552,3.5597,853711.0
2016-08-24 14:20:00,9.2,9.22,9.17,9.18,809832.0,3.5559,3.5636,3.5443,3.5481,809832.0
2016-08-24 14:30:00,9.18,9.19,9.14,9.14,242190.0,3.5481,3.552,3.5327,3.5327,242190.0
2016-08-24 14:40:00,9.14,9.17,9.14,9.15,314645.0,3.5327,3.5443,3.5327,3.5365,314645.0
2016-08-24 14:50:00,9.16,9.17,9.14,9.16,318644.0,3.5404,3.5443,3.5327,3.5404,318644.0
2016-08-24 15:00:00,9.16,9.16,9.11,9.12,208730.0,3.5404,3.5404,3.5211,3.5249,208730.0
2016-08-24 15:10:00,9.12,9.12,9.09,9.1,940044.0,3.5249,3.5249,3.5133,3.5172,940044.0
2016-08-24 15:20:00,9.1,9.11,9.09,9.09,530363.0,3.5172,3.5211,3.5133,3.5133,530363.0
2016-08-24 15:30:00,9.1,9.11,9.09,9.09,327396.0,3.5172,3.5211,3.5133,3.5133,327396.0
2016-08-24 15:40:00,9.09,9.1,9.07,9.07,493540.0,3.5133,3.5172,3.5056,3.5056,493540.0
2016-08-24 15:50:00,9.07,9.08,9.04,9.05,2235563.0,3.5056,3.5095,3.494,3.4979,2235563.0
2016-08-25 09:30:00,9.14,9.15,9.04,9.07,1251127.0,3.5327,3.5365,3.494,3.5056,1251127.0
2016-08-25 09:40:00,9.07,9.16,9.06,9.14,654037.0,3.5056,3.5404,3.5017,3.5327,654037.0
2016-08-25 09:50:00,9.14,9.16,9.08,9.16,643093.0,3.5327,3.5404,3.5095,3.5404,643093.0
2016-08-25 10:00:00,9.15,9.22,9.14,9.2,525664.0,3.5365,3.5636,3.5327,3.5559,525664.0
2016-08-25 10:10:00,9.21,9.21,9.14,9.16,372606.0,3.5597,3.5597,3.5327,3.5404,372606.0
2016-08-25 10:20:00,9.16,9.19,9.13,9.18,292458.0,3.5404,3.552,3.5288,3.5481,292458.0
2016-08-25 10:30:00,9.18,9.19,9.14,9.16,338383.0,3.5481,3.552,3.5327,3.5404,338383.0
2016-08-25 10:40:00,9.16,9.17,9.14,9.17,188904.0,3.5404,3.5443,3.5327,3.5443,188904.0
2016-08-25 10:50:00,9.17,9.19,9.13,9.17,297510.0,3.5443,3.552,3.5288,3.5443,297510.0
2016-08-25 11:00:00,9.17,9.21,9.16,9.18,365873.0,3.5443,3.5597,3.5404,3.5481,365873.0
2016-08-25 11:10:00,9.19,9.22,9.16,9.21,245240.0,3.552,3.5636,3.5404,3.5597,245240.0
2016-08-25 11:20:00,9.21,9.23,9.2,9.22,184182.0,3.5597,3.5675,3.5559,3.5636,184182.0
2016-08-25 11:30:00,9.22,9.23,9.2,9.21,105493.0,3.5636,3.5675,3.5559,3.5597,105493.0
2016-08-25 11:40:00,9.2,9.21,9.18,9.19,162894.0,3.5559,3.5597,3.5481,3.552,162894.0
2016-08-25 11:50:00,9.19,9.2,9.15,9.17,239136.0,3.552,3.5559,3.5365,3.5443,239136.0
2016-08-25 12:00:00,9.17,9.17,9.12,9.12,279333.0,3.5443,3.5443,3.5249,3.5249,279333.0
2016-08-25 12:10:00,9.13,9.15,9.12,9.13,283559.0,3.5288,3.5365,3.5249,3.5288,283559.0
2016-08-25 12:20:00,9.13,9.15,9.12,9.14,255745.0,3.5288,3.5365,3.5249,3.5327,255745.0
2016-08-25 12:30:00,9.14,9.16,9.13,9.13,162546.0,3.5327,3.5404,3.5288,3.5288,162546.0
2016-08-25 12:40:00,9.13,9.15,9.12,9.13,162836.0,3.5288,3.5365,3.5249,3.5288,162836.0
2016-08-25 12:50:00,9.13,9.15,9.12,9.14,177016.0,3.5288,3.5365,3.5249,3.5327,177016.0
2016-08-25 13:00:00,9.14,9.18,9.14,9.16,220132.0,3.5327,3.5481,3.5327,3.5404,220132.0
2016-08-25 13:10:00,9.16,9.17,9.14,9.16,394386.0,3.5404,3.5443,3.5327,3.5404,394386.0
2016-08-25 13:20:00,9.16,9.16,9.12,9.13,246052.0,3.5404,3.5404,3.5249,3.5288,246052.0
2016-08-25 13:30:00,9.13,9.14,9.06,9.06,323526.0,3.5288,3.5327,3.5017,3.5017,323526.0
2016-08-25 13:40:00,9.06,9.08,9.05,9.07,199807.0,3.5017,3.5095,3.4979,3.5056,199807.0
2016-08-25 13:50:00,9.07,9.11,9.06,9.1,169977.0,3.5056,3.5211,3.5017,3.5172,169977.0
2016-08-25 14:00:00,9.09,9.12,9.07,9.09,156298.0,3.5133,3.5249,3.5056,3.5133,156298.0
2016-08-25 14:10:00,9.09,9.14,9.08,9.14,251742.0,3.5133,3.5327,3.5095,3.5327,251742.0
2016-08-25 14:20:00,9.13,9.16,9.1,9.16,223453.0,3.5288,3.5404,3.5172,3.5404,223453.0
2016-08-25 14:30:00,9.16,9.18,9.15,9.16,167198.0,3.5404,3.5481,3.5365,3.5404,167198.0
2016-08-25 14:40:00,9.16,9.19,9.16,9.18,169230.0,3.5404,3.552,3.5404,3.5481,169230.0
2016-08-25 14:50:00,9.17,9.19,9.16,9.17,205320.0,3.5443,3.552,3.5404,3.5443,205320.0
2016-08-25 15:00:00,9.17,9.17,9.13,9.16,236671.0,3.5443,3.5443,3.5288,3.5404,236671.0
2016-08-25 15:10:00,9.16,9.18,9.14,9.15,154087.0,3.5404,3.5481,3.5327,3.5365,154087.0
2016-08-25 15:20:00,9.16,9.18,9.14,9.17,139924.0,3.5404,3.5481,3.5327,3.5443,139924.0
2016-08-25 15:30:00,9.17,9.19,9.16,9.19,298347.0,3.5443,3.552,3.5404,3.552,298347.0
2016-08-25 15:40:00,9.19,9.19,9.13,9.16,894260.0,3.552,3.552,3.5288,3.5404,894260.0
2016-08-25 15:50:00,9.16,9.19,9.15,9.18,1380424.0,3.5404,3.552,3.5365,3.5481,1380424.0
2016-08-26 09:30:00,9.29,9.36,9.27,9.29,1121501.0,3.5906,3.6177,3.5829,3.5906,1121501.0
2016-08-26 09:40:00,9.29,9.33,9.26,9.28,578991.0,3.5906,3.6061,3.5791,3.5868,578991.0
2016-08-26 09:50:00,9.28,9.31,9.25,9.28,397208.0,3.5868,3.5984,3.5752,3.5868,397208.0
2016-08-26 10:00:00,9.28,9.34,9.19,9.33,995794.0,3.5868,3.61,3.552,3.6061,995794.0
2016-08-26 10:10:00,9.34,9.45,9.33,9.43,1451601.0,3.61,3.6525,3.6061,3.6448,1451601.0
2016-08-26 10:20:00,9.44,9.46,9.41,9.45,706473.0,3.6486,3.6564,3.637,3.6525,706473.0
2016-08-26 10:30:00,9.45,9.46,9.4,9.43,507527.0,3.6525,3.6564,3.6332,3.6448,507527.0
2016-08-26 10:40:00,9.43,9.44,9.39,9.39,440558.0,3.6448,3.6486,3.6293,3.6293,440558.0
2016-08-26 10:50:00,9.39,9.4,9.36,9.38,245647.0,3.6293,3.6332,3.6177,3.6254,245647.0
2016-08-26 11:00:00,9.38,9.41,9.37,9.39,419218.0,3.6254,3.637,3.6216,3.6293,419218.0
2016-08-26 11:10:00,9.39,9.42,9.38,9.4,627967.0,3.6293,3.6409,3.6254,3.6332,627967.0
2016-08-26 11:20:00,9.41,9.44,9.39,9.43,451069.0,3.637,3.6486,3.6293,3.6448,451069.0
2016-08-26 11:30:00,9.44,9.45,9.37,9.38,537159.0,3.6486,3.6525,3.6216,3.6254,537159.0
2016-08-26 11:40:00,9.38,9.39,9.33,9.37,264897.0,3.6254,3.6293,3.6061,3.6216,264897.0
2016-08-26 11:50:00,9.37,9.37,9.29,9.31,501803.0,3.6216,3.6216,3.5906,3.5984,501803.0
2016-08-26 12:00:00,9.3,9.3,9.18,9.21,846677.0,3.5945,3.5945,3.5481,3.5597,846677.0
2016-08-26 12:10:00,9.2,9.24,9.15,9.21,455383.0,3.5559,3.5713,3.5365,3.5597,455383.0
2016-08-26 12:20:00,9.21,9.25,9.17,9.19,589964.0,3.5597,3.5752,3.5443,3.552,589964.0
2016-08-26 12:30:00,9.19,9.24,9.15,9.24,219096.0,3.552,3.5713,3.5365,3.5713,219096.0
2016-08-26 12:40:00,9.24,9.27,9.19,9.21,315709.0,3.5713,3.5829,3.552,3.5597,315709.0
2016-08-26 12:50:00,9.21,9.24,9.19,9.22,149501.0,3.5597,3.5713,3.552,3.5636,149501.0
2016-08-26 13:00:00,9.21,9.24,9.19,9.2,258618.0,3.5597,3.5713,3.552,3.5559,258618.0
2016-08-26 13:10:00,9.21,9.22,9.16,9.17,167330.0,3.5597,3.5636,3.5404,3.5443,167330.0
2016-08-26 13:20:00,9.16,9.19,9.14,9.17,221570.0,3.5404,3.552,3.5327,3.5443,221570.0
2016-08-26 13:30:00,9.17,9.19,9.14,9.14,214572.0,3.5443,3.552,3.5327,3.5327,214572.0
2016-08-26 13:40:00,9.14,9.17,9.1,9.1,456972.0,3.5327,3.5443,3.5172,3.5172,456972.0
2016-08-26 13:50:00,9.1,9.12,9.05,9.12,649605.0,3.5172,3.5249,3.4979,3.5249,649605.0
2016-08-26 14:00:00,9.11,9.14,9.09,9.13,336927.0,3.5211,3.5327,3.5133,3.5288,336927.0
2016-08-26 14:10:00,9.13,9.15,9.08,9.12,342750.0,3.5288,3.5365,3.5095,3.5249,342750.0
2016-08-26 14:20:00,9.12,9.14,9.09,9.1,409049.0,3.5249,3.5327,3.5133,3.5172,409049.0
2016-08-26 14:30:00,9.1,9.1,9.06,9.07,196170.0,3.5172,3.5172,3.5017,3.5056,196170.0
2016-08-26 14:40:00,9.06,9.07,9.03,9.05,443407.0,3.5017,3.5056,3.4902,3.4979,443407.0
2016-08-26 14:50:00,9.05,9.07,9.01,9.06,426369.0,3.4979,3.5056,3.4824,3.5017,426369.0
2016-08-26 15:00:00,9.06,9.09,9.06,9.08,344091.0,3.5017,3.5133,3.5017,3.5095,344091.0
2016-08-26 15:10:00,9.09,9.1,9.07,9.1,193503.0,3.5133,3.5172,3.5056,3.5172,193503.0
2016-08-26 15:20:00,9.09,9.13,9.07,9.11,485025.0,3.5133,3.5288,3.5056,3.5211,485025.0
2016-08-26 15:30:00,9.11,9.15,9.1,9.13,579755.0,3.5211,3.5365,3.5172,3.5288,579755.0
2016-08-26 15:40:00,9.13,9.15,9.11,9.13,621877.0,3.5288,3.5365,3.5211,3.5288,621877.0
2016-08-26 15:50:00,9.13,9.14,9.11,9.12,870034.0,3.5288,3.5327,3.5211,3.5249,870034.0
2016-08-29 09:30:00,9.15,9.28,9.12,9.27,1550007.0,3.5365,3.5868,3.5249,3.5829,1550007.0
2016-08-29 09:40:00,9.26,9.3,9.23,9.29,622510.0,3.5791,3.5945,3.5675,3.5906,622510.0
2016-08-29 09:50:00,9.29,9.3,9.25,9.27,340045.0,3.5906,3.5945,3.5752,3.5829,340045.0
2016-08-29 10:00:00,9.27,9.31,9.26,9.29,360092.0,3.5829,3.5984,3.5791,3.5906,360092.0
2016-08-29 10:10:00,9.29,9.33,9.28,9.32,1086018.0,3.5906,3.6061,3.5868,3.6022,1086018.0
2016-08-29 10:20:00,9.33,9.34,9.29,9.31,596537.0,3.6061,3.61,3.5906,3.5984,596537.0
2016-08-29 10:30:00,9.32,9.34,9.29,9.29,380065.0,3.6022,3.61,3.5906,3.5906,380065.0
2016-08-29 10:40:00,9.3,9.32,9.29,9.31,530031.0,3.5945,3.6022,3.5906,3.5984,530031.0
2016-08-29 10:50:00,9.3,9.33,9.27,9.3,734214.0,3.5945,3.6061,3.5829,3.5945,734214.0
2016-08-29 11:00:00,9.3,9.35,9.3,9.33,683378.0,3.5945,3.6138,3.5945,3.6061,683378.0
2016-08-29 11:10:00,9.34,9.36,9.31,9.31,422929.0,3.61,3.6177,3.5984,3.5984,422929.0
2016-08-29 11:20:00,9.31,9.34,9.31,9.33,347744.0,3.5984,3.61,3.5984,3.6061,347744.0
2016-08-29 11:30:00,9.33,9.34,9.31,9.34,232046.0,3.6061,3.61,3.5984,3.61,232046.0
2016-08-29 11:40:00,9.34,9.37,9.33,9.35,524478.0,3.61,3.6216,3.6061,3.6138,524478.0
2016-08-29 11:50:00,9.35,9.38,9.35,9.38,632921.0,3.6138,3.6254,3.6138,3.6254,632921.0
2016-08-29 12:00:00,9.37,9.4,9.36,9.38,466874.0,3.6216,3.6332,3.6177,3.6254,466874.0
2016-08-29 12:10:00,9.38,9.39,9.37,9.37,96353.0,3.6254,3.6293,3.6216,3.6216,96353.0
2016-08-29 12:20:00,9.37,9.39,9.36,9.37,350149.0,3.6216,3.6293,3.6177,3.6216,350149.0
2016-08-29 12:30:00,9.38,9.39,9.35,9.36,114808.0,3.6254,3.6293,3.6138,3.6177,114808.0
2016-08-29 12:40:00,9.36,9.39,9.35,9.37,331368.0,3.6177,3.6293,3.6138,3.6216,331368.0
2016-08-29 12:50:00,9.37,9.39,9.37,9.37,130385.0,3.6216,3.6293,3.6216,3.6216,130385.0
2016-08-29 13:00:00,9.37,9.38,9.36,9.38,178260.0,3.6216,3.6254,3.6177,3.6254,178260.0
2016-08-29 13:10:00,9.38,9.4,9.36,9.4,800646.0,3.6254,3.6332,3.6177,3.6332,800646.0
2016-08-29 13:20:00,9.39,9.47,9.39,9.45,781372.0,3.6293,3.6602,3.6293,3.6525,781372.0
2016-08-29 13:30:00,9.45,9.48,9.43,9.46,444347.0,3.6525,3.6641,3.6448,3.6564,444347.0
2016-08-29 13:40:00,9.46,9.49,9.46,9.48,260480.0,3.6564,3.6679,3.6564,3.6641,260480.0
2016-08-29 13:50:00,9.48,9.49,9.47,9.47,167713.0,3.6641,3.6679,3.6602,3.6602,167713.0
2016-08-29 14:00:00,9.47,9.49,9.45,9.46,290176.0,3.6602,3.6679,3.6525,3.6564,290176.0
2016-08-29 14:10:00,9.46,9.49,9.45,9.46,199414.0,3.6564,3.6679,3.6525,3.6564,199414.0
2016-08-29 14:20:00,9.46,9.46,9.43,9.45,234910.0,3.6564,3.6564,3.6448,3.6525,234910.0
2016-08-29 14:30:00,9.45,9.46,9.43,9.44,145548.0,3.6525,3.6564,3.6448,3.6486,145548.0
2016-08-29 14:40:00,9.44,9.45,9.42,9.43,267681.0,3.6486,3.6525,3.6409,3.6448,267681.0
2016-08-29 14:50:00,9.43,9.46,9.43,9.46,591919.0,3.6448,3.6564,3.6448,3.6564,591919.0
2016-08-29 15:00:00,9.46,9.46,9.42,9.43,807958.0,3.6564,3.6564,3.6409,3.6448,807958.0
2016-08-29 15:10:00,9.42,9.43,9.4,9.4,732625.0,3.6409,3.6448,3.6332,3.6332,732625.0
2016-08-29 15:20:00,9.4,9.41,9.38,9.38,581646.0,3.6332,3.637,3.6254,3.6254,581646.0
2016-08-29 15:30:00,9.38,9.39,9.37,9.38,280342.0,3.6254,3.6293,3.6216,3.6254,280342.0
2016-08-29 15:40:00,9.38,9.4,9.38,9.38,773206.0,3.6254,3.6332,3.6254,3.6254,773206.0
2016-08-29 15:50:00,9.38,9.39,9.37,9.38,1225388.0,3.6254,3.6293,3.6216,3.6254,1225388.0
2016-08-30 09:30:00,9.46,9.55,9.46,9.5,1144943.0,3.6564,3.6911,3.6564,3.6718,1144943.0
2016-08-30 09:40:00,9.5,9.52,9.43,9.47,915095.0,3.6718,3.6795,3.6448,3.6602,915095.0
2016-08-30 09:50:00,9.46,9.55,9.44,9.53,877420.0,3.6564,3.6911,3.6486,3.6834,877420.0
2016-08-30 10:00:00,9.52,9.56,9.48,9.51,947695.0,3.6795,3.695,3.6641,3.6757,947695.0
2016-08-30 10:10:00,9.51,9.52,9.41,9.42,570447.0,3.6757,3.6795,3.637,3.6409,570447.0
2016-08-30 10:20:00,9.42,9.46,9.41,9.46,325071.0,3.6409,3.6564,3.637,3.6564,325071.0
2016-08-30 10:30:00,9.46,9.46,9.37,9.38,741280.0,3.6564,3.6564,3.6216,3.6254,741280.0
2016-08-30 10:40:00,9.38,9.39,9.32,9.33,418969.0,3.6254,3.6293,3.6022,3.6061,418969.0
2016-08-30 10:50:00,9.33,9.4,9.31,9.38,379022.0,3.6061,3.6332,3.5984,3.6254,379022.0
2016-08-30 11:00:00,9.38,9.42,9.36,9.39,564250.0,3.6254,3.6409,3.6177,3.6293,564250.0
2016-08-30 11:10:00,9.4,9.43,9.39,9.42,227556.0,3.6332,3.6448,3.6293,3.6409,227556.0
2016-08-30 11:20:00,9.43,9.43,9.38,9.41,342485.0,3.6448,3.6448,3.6254,3.637,342485.0
2016-08-30 11:30:00,9.41,9.41,9.35,9.37,706650.0,3.637,3.637,3.6138,3.6216,706650.0
2016-08-30 11:40:00,9.37,9.38,9.33,9.33,853229.0,3.6216,3.6254,3.6061,3.6061,853229.0
2016-08-30 11:50:00,9.34,9.38,9.33,9.36,423844.0,3.61,3.6254,3.6061,3.6177,423844.0
2016-08-30 12:00:00,9.37,9.44,9.36,9.43,408254.0,3.6216,3.6486,3.6177,3.6448,408254.0
2016-08-30 12:10:00,9.43,9.44,9.41,9.44,322745.0,3.6448,3.6486,3.637,3.6486,322745.0
2016-08-30 12:20:00,9.44,9.47,9.43,9.46,524436.0,3.6486,3.6602,3.6448,3.6564,524436.0
2016-08-30 12:30:00,9.45,9.48,9.44,9.44,365714.0,3.6525,3.6641,3.6486,3.6486,365714.0
2016-08-30 12:40:00,9.44,9.45,9.41,9.41,164028.0,3.6486,3.6525,3.637,3.637,164028.0
2016-08-30 12:50:00,9.41,9.42,9.39,9.39,168937.0,3.637,3.6409,3.6293,3.6293,168937.0
2016-08-30 13:00:00,9.39,9.41,9.37,9.39,201227.0,3.6293,3.637,3.6216,3.6293,201227.0
2016-08-30 13:10:00,9.39,9.4,9.35,9.37,213993.0,3.6293,3.6332,3.6138,3.6216,213993.0
2016-08-30 13:20:00,9.36,9.4,9.36,9.38,145003.0,3.6177,3.6332,3.6177,3.6254,145003.0
2016-08-30 13:30:00,9.37,9.39,9.37,9.39,190034.0,3.6216,3.6293,3.6216,3.6293,190034.0
2016-08-30 13:40:00,9.39,9.39,9.36,9.37,205199.0,3.6293,3.6293,3.6177,3.6216,205199.0
2016-08-30 13:50:00,9.38,9.42,9.37,9.38,770277.0,3.6254,3.6409,3.6216,3.6254,770277.0
2016-08-30 14:00:00,9.38,9.39,9.34,9.36,585720.0,3.6254,3.6293,3.61,3.6177,585720.0
2016-08-30 14:10:00,9.35,9.37,9.34,9.35,287286.0,3.6138,3.6216,3.61,3.6138,287286.0
2016-08-30 14:20:00,9.36,9.4,9.35,9.38,527056.0,3.6177,3.6332,3.6138,3.6254,527056.0
2016-08-30 14:30:00,9.39,9.4,9.37,9.38,215612.0,3.6293,3.6332,3.6216,3.6254,215612.0
2016-08-30 14:40:00,9.38,9.39,9.38,9.38,89333.0,3.6254,3.6293,3.6254,3.6254,89333.0
2016-08-30 14:50:00,9.39,9.4,9.38,9.39,166080.0,3.6293,3.6332,3.6254,3.6293,166080.0
2016-08-30 15:00:00,9.39,9.39,9.37,9.39,130936.0,3.6293,3.6293,3.6216,3.6293,130936.0
2016-08-30 15:10:00,9.38,9.39,9.37,9.37,88606.0,3.6254,3.6293,3.6216,3.6216,88606.0
2016-08-30 15:20:00,9.38,9.39,9.36,9.38,190979.0,3.6254,3.6293,3.6177,3.6254,190979.0
2016-08-30 15:30:00,9.38,9.41,9.37,9.41,409963.0,3.6254,3.637,3.6216,3.637,409963.0
2016-08-30 15:40:00,9.41,9.43,9.4,9.42,509442.0,3.637,3.6448,3.6332,3.6409,509442.0
2016-08-30 15:50:00,9.42,9.42,9.39,9.39,755419.0,3.6409,3.6409,3.6293,3.6293,755419.0
2016-08-31 09:30:00,9.44,9.47,9.39,9.4,1154301.0,3.6486,3.6602,3.6293,3.6332,1154301.0
2016-08-31 09:40:00,9.39,9.47,9.38,9.46,443914.0,3.6293,3.6602,3.6254,3.6564,443914.0
2016-08-31 09:50:00,9.47,9.49,9.43,9.44,528368.0,3.6602,3.6679,3.6448,3.6486,528368.0
2016-08-31 10:00:00,9.43,9.45,9.4,9.45,572096.0,3.6448,3.6525,3.6332,3.6525,572096.0
2016-08-31 10:10:00,9.44,9.46,9.4,9.41,603734.0,3.6486,3.6564,3.6332,3.637,603734.0
2016-08-31 10:20:00,9.41,9.42,9.38,9.38,733816.0,3.637,3.6409,3.6254,3.6254,733816.0
2016-08-31 10:30:00,9.38,9.38,9.19,9.23,1817404.0,3.6254,3.6254,3.552,3.5675,1817404.0
2016-08-31 10:40:00,9.22,9.24,9.14,9.14,1442883.0,3.5636,3.5713,3.5327,3.5327,1442883.0
2016-08-31 10:50:00,9.14,9.16,9.1,9.13,1234277.0,3.5327,3.5404,3.5172,3.5288,1234277.0
2016-08-31 11:00:00,9.12,9.12,9.04,9.05,1060760.0,3.5249,3.5249,3.494,3.4979,1060760.0
2016-08-31 11:10:00,9.05,9.08,9.04,9.07,1011146.0,3.4979,3.5095,3.494,3.5056,1011146.0
2016-08-31 11:20:00,9.07,9.15,9.05,9.13,998523.0,3.5056,3.5365,3.4979,3.5288,998523.0
2016-08-31 11:30:00,9.13,9.13,9.07,9.1,348091.0,3.5288,3.5288,3.5056,3.5172,348091.0
2016-08-31 11:40:00,9.09,9.12,9.08,9.1,301293.0,3.5133,3.5249,3.5095,3.5172,301293.0
2016-08-31 11:50:00,9.1,9.12,9.08,9.09,394277.0,3.5172,3.5249,3.5095,3.5133,394277.0
2016-08-31 12:00:00,9.08,9.09,9.06,9.07,320776.0,3.5095,3.5133,3.5017,3.5056,320776.0
2016-08-31 12:10:00,9.07,9.11,9.06,9.11,338003.0,3.5056,3.5211,3.5017,3.5211,338003.0
2016-08-31 12:20:00,9.11,9.11,9.09,9.1,245743.0,3.5211,3.5211,3.5133,3.5172,245743.0
2016-08-31 12:30:00,9.1,9.21,9.06,9.16,1539687.0,3.5172,3.5597,3.5017,3.5404,1539687.0
2016-08-31 12:40:00,9.16,9.21,9.15,9.21,739010.0,3.5404,3.5597,3.5365,3.5597,739010.0
2016-08-31 12:50:00,9.2,9.21,9.12,9.14,679568.0,3.5559,3.5597,3.5249,3.5327,679568.0
2016-08-31 13:00:00,9.15,9.18,9.12,9.12,344709.0,3.5365,3.5481,3.5249,3.5249,344709.0
2016-08-31 13:10:00,9.12,9.14,9.08,9.09,439358.0,3.5249,3.5327,3.5095,3.5133,439358.0
2016-08-31 13:20:00,9.09,9.1,9.06,9.06,534756.0,3.5133,3.5172,3.5017,3.5017,534756.0
2016-08-31 13:30:00,9.06,9.11,9.05,9.08,600329.0,3.5017,3.5211,3.4979,3.5095,600329.0
2016-08-31 13:40:00,9.08,9.1,9.07,9.08,288333.0,3.5095,3.5172,3.5056,3.5095,288333.0
2016-08-31 13:50:00,9.08,9.09,9.07,9.07,661937.0,3.5095,3.5133,3.5056,3.5056,661937.0
2016-08-31 14:00:00,9.07,9.14,9.07,9.12,583754.0,3.5056,3.5327,3.5056,3.5249,583754.0
2016-08-31 14:10:00,9.12,9.13,9.09,9.1,267045.0,3.5249,3.5288,3.5133,3.5172,267045.0
2016-08-31 14:20:00,9.1,9.12,9.1,9.12,214079.0,3.5172,3.5249,3.5172,3.5249,214079.0
2016-08-31 14:30:00,9.12,9.12,9.09,9.09,137860.0,3.5249,3.5249,3.5133,3.5133,137860.0
2016-08-31 14:40:00,9.09,9.09,9.04,9.05,802690.0,3.5133,3.5133,3.494,3.4979,802690.0
2016-08-31 14:50:00,9.05,9.06,9.03,9.03,469397.0,3.4979,3.5017,3.4902,3.4902,469397.0
2016-08-31 15:00:00,9.03,9.07,9.03,9.07,321169.0,3.4902,3.5056,3.4902,3.5056,321169.0
2016-08-31 15:10:00,9.07,9.07,9.06,9.06,136293.0,3.5056,3.5056,3.5017,3.5017,136293.0
2016-08-31 15:20:00,9.07,9.07,9.04,9.07,527658.0,3.5056,3.5056,3.494,3.5056,527658.0
2016-08-31 15:30:00,9.07,9.1,9.06,9.1,635213.0,3.5056,3.5172,3.5017,3.5172,635213.0
2016-08-31 15:40:00,9.1,9.14,9.09,9.13,1414166.0,3.5172,3.5327,3.5133,3.5288,1414166.0
2016-08-31 15:50:00,9.13,9.14,9.12,9.13,1833828.0,3.5288,3.5327,3.5249,3.5288,1833828.0
2016-09-01 09:30:00,9.16,9.2,9.07,9.07,1309339.0,3.5404,3.5559,3.5056,3.5056,1309339.0
2016-09-01 09:40:00,9.07,9.07,9.01,9.05,566626.0,3.5056,3.5056,3.4824,3.4979,566626.0
2016-09-01 09:50:00,9.05,9.07,8.97,9.06,1192515.0,3.4979,3.5056,3.467,3.5017,1192515.0
2016-09-01 10:00:00,9.06,9.19,9.05,9.17,1098241.0,3.5017,3.552,3.4979,3.5443,1098241.0
2016-09-01 10:10:00,9.18,9.2,9.09,9.09,668363.0,3.5481,3.5559,3.5133,3.5133,668363.0
2016-09-01 10:20:00,9.09,9.15,9.06,9.07,640387.0,3.5133,3.5365,3.5017,3.5056,640387.0
2016-09-01 10:30:00,9.07,9.11,9.04,9.06,624786.0,3.5056,3.5211,3.494,3.5017,624786.0
2016-09-01 10:40:00,9.06,9.09,9.04,9.04,592119.0,3.5017,3.5133,3.494,3.494,592119.0
2016-09-01 10:50:00,9.04,9.09,9.02,9.05,432565.0,3.494,3.5133,3.4863,3.4979,432565.0
2016-09-01 11:00:00,9.05,9.08,9.02,9.06,328989.0,3.4979,3.5095,3.4863,3.5017,328989.0
2016-09-01 11:10:00,9.06,9.12,9.06,9.11,412478.0,3.5017,3.5249,3.5017,3.5211,412478.0
2016-09-01 11:20:00,9.11,9.18,9.09,9.16,959972.0,3.5211,3.5481,3.5133,3.5404,959972.0
2016-09-01 11:30:00,9.16,9.18,9.15,9.15,484367.0,3.5404,3.5481,3.5365,3.5365,484367.0
2016-09-01 11:40:00,9.16,9.16,9.12,9.13,192152.0,3.5404,3.5404,3.5249,3.5288,192152.0
2016-09-01 11:50:00,9.12,9.16,9.11,9.16,307430.0,3.5249,3.5404,3.5211,3.5404,307430.0
2016-09-01 12:00:00,9.16,9.19,9.15,9.19,308790.0,3.5404,3.552,3.5365,3.552,308790.0
2016-09-01 12:10:00,9.19,9.23,9.17,9.2,609038.0,3.552,3.5675,3.5443,3.5559,609038.0
2016-09-01 12:20:00,9.21,9.24,9.2,9.22,296979.0,3.5597,3.5713,3.5559,3.5636,296979.0
2016-09-01 12:30:00,9.22,9.24,9.2,9.22,384214.0,3.5636,3.5713,3.5559,3.5636,384214.0
2016-09-01 12:40:00,9.21,9.23,9.21,9.23,343952.0,3.5597,3.5675,3.5597,3.5675,343952.0
2016-09-01 12:50:00,9.23,9.25,9.23,9.24,184065.0,3.5675,3.5752,3.5675,3.5713,184065.0
2016-09-01 13:00:00,9.24,9.25,9.23,9.25,133271.0,3.5713,3.5752,3.5675,3.5752,133271.0
2016-09-01 13:10:00,9.24,9.28,9.23,9.27,284106.0,3.5713,3.5868,3.5675,3.5829,284106.0
2016-09-01 13:20:00,9.28,9.28,9.26,9.27,166003.0,3.5868,3.5868,3.5791,3.5829,166003.0
2016-09-01 13:30:00,9.27,9.29,9.26,9.27,553468.0,3.5829,3.5906,3.5791,3.5829,553468.0
2016-09-01 13:40:00,9.27,9.28,9.25,9.26,149706.0,3.5829,3.5868,3.5752,3.5791,149706.0
2016-09-01 13:50:00,9.25,9.25,9.2,9.21,146201.0,3.5752,3.5752,3.5559,3.5597,146201.0
2016-09-01 14:00:00,9.21,9.22,9.18,9.22,327289.0,3.5597,3.5636,3.5481,3.5636,327289.0
2016-09-01 14:10:00,9.21,9.24,9.19,9.22,352216.0,3.5597,3.5713,3.552,3.5636,352216.0
2016-09-01 14:20:00,9.23,9.24,9.2,9.24,192738.0,3.5675,3.5713,3.5559,3.5713,192738.0
2016-09-01 14:30:00,9.24,9.25,9.22,9.23,103831.0,3.5713,3.5752,3.5636,3.5675,103831.0
2016-09-01 14:40:00,9.24,9.24,9.21,9.21,199865.0,3.5713,3.5713,3.5597,3.5597,199865.0
2016-09-01 14:50:00,9.21,9.22,9.19,9.21,73476.0,3.5597,3.5636,3.552,3.5597,73476.0
2016-09-01 15:00:00,9.21,9.21,9.15,9.17,371575.0,3.5597,3.5597,3.5365,3.5443,371575.0
2016-09-01 15:10:00,9.17,9.18,9.16,9.17,170703.0,3.5443,3.5481,3.5404,3.5443,170703.0
2016-09-01 15:20:00,9.18,9.19,9.16,9.17,215423.0,3.5481,3.552,3.5404,3.5443,215423.0
2016-09-01 15:30:00,9.17,9.18,9.16,9.18,168433.0,3.5443,3.5481,3.5404,3.5481,168433.0
2016-09-01 15:40:00,9.18,9.2,9.17,9.2,629046.0,3.5481,3.5559,3.5443,3.5559,629046.0
2016-09-01 15:50:00,9.2,9.23,9.19,9.22,1358360.0,3.5559,3.5675,3.552,3.5636,1358360.0
2016-09-02 09:30:00,9.46,9.64,9.46,9.64,3661496.0,3.6564,3.7259,3.6564,3.7259,3661496.0
2016-09-02 09:40:00,9.63,9.7,9.61,9.69,2189355.0,3.7221,3.7491,3.7143,3.7452,2189355.0
2016-09-02 09:50:00,9.69,9.69,9.61,9.64,1358254.0,3.7452,3.7452,3.7143,3.7259,1358254.0
2016-09-02 10:00:00,9.64,9.69,9.57,9.58,1182101.0,3.7259,3.7452,3.6989,3.7027,1182101.0
2016-09-02 10:10:00,9.59,9.62,9.52,9.54,1317740.0,3.7066,3.7182,3.6795,3.6873,1317740.0
2016-09-02 10:20:00,9.54,9.6,9.53,9.59,764236.0,3.6873,3.7105,3.6834,3.7066,764236.0
2016-09-02 10:30:00,9.59,9.6,9.54,9.56,648442.0,3.7066,3.7105,3.6873,3.695,648442.0
2016-09-02 10:40:00,9.56,9.58,9.54,9.56,559791.0,3.695,3.7027,3.6873,3.695,559791.0
2016-09-02 10:50:00,9.56,9.61,9.56,9.59,611949.0,3.695,3.7143,3.695,3.7066,611949.0
2016-09-02 11:00:00,9.58,9.62,9.58,9.6,499052.0,3.7027,3.7182,3.7027,3.7105,499052.0
2016-09-02 11:10:00,9.61,9.61,9.56,9.58,281248.0,3.7143,3.7143,3.695,3.7027,281248.0
2016-09-02 11:20:00,9.59,9.61,9.57,9.6,491638.0,3.7066,3.7143,3.6989,3.7105,491638.0
2016-09-02 11:30:00,9.6,9.61,9.56,9.58,521341.0,3.7105,3.7143,3.695,3.7027,521341.0
2016-09-02 11:40:00,9.58,9.6,9.57,9.59,214109.0,3.7027,3.7105,3.6989,3.7066,214109.0
2016-09-02 11:50:00,9.59,9.6,9.57,9.59,395990.0,3.7066,3.7105,3.6989,3.7066,395990.0
2016-09-02 12:00:00,9.59,9.6,9.57,9.59,200761.0,3.7066,3.7105,3.6989,3.7066,200761.0
2016-09-02 12:10:00,9.59,9.6,9.55,9.55,153762.0,3.7066,3.7105,3.6911,3.6911,153762.0
2016-09-02 12:20:00,9.55,9.58,9.55,9.57,216774.0,3.6911,3.7027,3.6911,3.6989,216774.0
2016-09-02 12:30:00,9.57,9.6,9.56,9.59,146748.0,3.6989,3.7105,3.695,3.7066,146748.0
2016-09-02 12:40:00,9.58,9.59,9.56,9.59,163208.0,3.7027,3.7066,3.695,3.7066,163208.0
2016-09-02 12:50:00,9.58,9.61,9.57,9.58,438191.0,3.7027,3.7143,3.6989,3.7027,438191.0
2016-09-02 13:00:00,9.58,9.59,9.54,9.59,379035.0,3.7027,3.7066,3.6873,3.7066,379035.0
2016-09-02 13:10:00,9.58,9.6,9.57,9.58,260866.0,3.7027,3.7105,3.6989,3.7027,260866.0
2016-09-02 13:20:00,9.58,9.59,9.57,9.58,135495.0,3.7027,3.7066,3.6989,3.7027,135495.0
2016-09-02 13:30:00,9.58,9.59,9.55,9.57,198238.0,3.7027,3.7066,3.6911,3.6989,198238.0
2016-09-02 13:40:00,9.57,9.58,9.55,9.58,113025.0,3.6989,3.7027,3.6911,3.7027,113025.0
2016-09-02 13:50:00,9.58,9.59,9.57,9.59,457267.0,3.7027,3.7066,3.6989,3.7066,457267.0
2016-09-02 14:00:00,9.58,9.61,9.58,9.61,171378.0,3.7027,3.7143,3.7027,3.7143,171378.0
2016-09-02 14:10:00,9.61,9.62,9.58,9.62,290721.0,3.7143,3.7182,3.7027,3.7182,290721.0
2016-09-02 14:20:00,9.62,9.64,9.61,9.62,295489.0,3.7182,3.7259,3.7143,3.7182,295489.0
2016-09-02 14:30:00,9.62,9.62,9.58,9.6,191106.0,3.7182,3.7182,3.7027,3.7105,191106.0
2016-09-02 14:40:00,9.6,9.61,9.59,9.61,87576.0,3.7105,3.7143,3.7066,3.7143,87576.0
2016-09-02 14:50:00,9.61,9.61,9.6,9.61,62726.0,3.7143,3.7143,3.7105,3.7143,62726.0
2016-09-02 15:00:00,9.61,9.62,9.6,9.62,118060.0,3.7143,3.7182,3.7105,3.7182,118060.0
2016-09-02 15:10:00,9.62,9.62,9.6,9.61,742443.0,3.7182,3.7182,3.7105,3.7143,742443.0
2016-09-02 15:20:00,9.61,9.61,9.57,9.58,743811.0,3.7143,3.7143,3.6989,3.7027,743811.0
2016-09-02 15:30:00,9.58,9.59,9.57,9.59,336883.0,3.7027,3.7066,3.6989,3.7066,336883.0
2016-09-02 15:40:00,9.59,9.6,9.58,9.58,809955.0,3.7066,3.7105,3.7027,3.7027,809955.0
2016-09-02 15:50:00,9.58,9.59,9.58,9.58,967583.0,3.7027,3.7066,3.7027,3.7027,967583.0
2016-09-06 09:30:00,9.7,9.78,9.68,9.72,2230594.0,3.7491,3.78,3.7414,3.7568,2230594.0
2016-09-06 09:40:00,9.73,9.74,9.7,9.72,1203528.0,3.7607,3.7646,3.7491,3.7568,1203528.0
2016-09-06 09:50:00,9.72,9.73,9.63,9.65,1889646.0,3.7568,3.7607,3.7221,3.7298,1889646.0
2016-09-06 10:00:00,9.65,9.74,9.64,9.68,897039.0,3.7298,3.7646,3.7259,3.7414,897039.0
2016-09-06 10:10:00,9.69,9.73,9.68,9.7,746810.0,3.7452,3.7607,3.7414,3.7491,746810.0
2016-09-06 10:20:00,9.7,9.78,9.69,9.76,845403.0,3.7491,3.78,3.7452,3.7723,845403.0
2016-09-06 10:30:00,9.76,9.81,9.75,9.77,667599.0,3.7723,3.7916,3.7684,3.7762,667599.0
2016-09-06 10:40:00,9.77,9.78,9.74,9.76,360430.0,3.7762,3.78,3.7646,3.7723,360430.0
2016-09-06 10:50:00,9.75,9.78,9.75,9.77,388707.0,3.7684,3.78,3.7684,3.7762,388707.0
2016-09-06 11:00:00,9.76,9.79,9.72,9.73,474155.0,3.7723,3.7839,3.7568,3.7607,474155.0
2016-09-06 11:10:00,9.72,9.76,9.72,9.73,726062.0,3.7568,3.7723,3.7568,3.7607,726062.0
2016-09-06 11:20:00,9.73,9.74,9.69,9.71,1470681.0,3.7607,3.7646,3.7452,3.753,1470681.0
2016-09-06 11:30:00,9.71,9.74,9.7,9.71,1155608.0,3.753,3.7646,3.7491,3.753,1155608.0
2016-09-06 11:40:00,9.71,9.74,9.69,9.72,320086.0,3.753,3.7646,3.7452,3.7568,320086.0
2016-09-06 11:50:00,9.72,9.76,9.72,9.76,392804.0,3.7568,3.7723,3.7568,3.7723,392804.0
2016-09-06 12:00:00,9.76,9.82,9.75,9.82,722677.0,3.7723,3.7955,3.7684,3.7955,722677.0
2016-09-06 12:10:00,9.82,9.84,9.81,9.83,622475.0,3.7955,3.8032,3.7916,3.7994,622475.0
2016-09-06 12:20:00,9.83,9.84,9.79,9.81,348088.0,3.7994,3.8032,3.7839,3.7916,348088.0
2016-09-06 12:30:00,9.82,9.87,9.81,9.84,607980.0,3.7955,3.8148,3.7916,3.8032,607980.0
2016-09-06 12:40:00,9.85,9.86,9.83,9.85,393865.0,3.8071,3.811,3.7994,3.8071,393865.0
2016-09-06 12:50:00,9.85,9.86,9.83,9.85,188273.0,3.8071,3.811,3.7994,3.8071,188273.0
2016-09-06 13:00:00,9.85,9.85,9.82,9.84,197802.0,3.8071,3.8071,3.7955,3.8032,197802.0
2016-09-06 13:10:00,9.83,9.85,9.81,9.85,144699.0,3.7994,3.8071,3.7916,3.8071,144699.0
2016-09-06 13:20:00,9.85,9.87,9.84,9.85,122444.0,3.8071,3.8148,3.8032,3.8071,122444.0
2016-09-06 13:30:00,9.86,9.86,9.81,9.83,308600.0,3.811,3.811,3.7916,3.7994,308600.0
2016-09-06 13:40:00,9.83,9.87,9.82,9.87,279924.0,3.7994,3.8148,3.7955,3.8148,279924.0
2016-09-06 13:50:00,9.87,9.88,9.85,9.87,99969.0,3.8148,3.8187,3.8071,3.8148,99969.0
2016-09-06 14:00:00,9.88,9.88,9.85,9.87,186798.0,3.8187,3.8187,3.8071,3.8148,186798.0
2016-09-06 14:10:00,9.87,9.89,9.86,9.89,226700.0,3.8148,3.8225,3.811,3.8225,226700.0
2016-09-06 14:20:00,9.89,9.93,9.88,9.92,872658.0,3.8225,3.838,3.8187,3.8341,872658.0
2016-09-06 14:30:00,9.92,9.92,9.9,9.91,145555.0,3.8341,3.8341,3.8264,3.8303,145555.0
2016-09-06 14:40:00,9.9,9.91,9.87,9.9,484758.0,3.8264,3.8303,3.8148,3.8264,484758.0
2016-09-06 14:50:00,9.9,9.92,9.9,9.92,198584.0,3.8264,3.8341,3.8264,3.8341,198584.0
2016-09-06 15:00:00,9.92,9.94,9.91,9.94,240202.0,3.8341,3.8419,3.8303,3.8419,240202.0
2016-09-06 15:10:00,9.94,9.94,9.91,9.92,592655.0,3.8419,3.8419,3.8303,3.8341,592655.0
2016-09-06 15:20:00,9.92,9.93,9.9,9.92,766966.0,3.8341,3.838,3.8264,3.8341,766966.0
2016-09-06 15:30:00,9.92,9.92,9.9,9.9,266778.0,3.8341,3.8341,3.8264,3.8264,266778.0
2016-09-06 15:40:00,9.91,9.93,9.9,9.91,658235.0,3.8303,3.838,3.8264,3.8303,658235.0
2016-09-06 15:50:00,9.91,9.95,9.9,9.94,1408422.0,3.8303,3.8457,3.8264,3.8419,1408422.0
2016-09-07 09:30:00,9.96,10.04,9.93,9.99,1966833.0,3.8496,3.8805,3.838,3.8612,1966833.0
2016-09-07 09:40:00,9.99,10.01,9.88,9.88,936747.0,3.8612,3.8689,3.8187,3.8187,936747.0
2016-09-07 09:50:00,9.88,9.89,9.81,9.88,959004.0,3.8187,3.8225,3.7916,3.8187,959004.0
2016-09-07 10:00:00,9.88,9.91,9.84,9.88,671853.0,3.8187,3.8303,3.8032,3.8187,671853.0
2016-09-07 10:10:00,9.88,9.91,9.88,9.91,521368.0,3.8187,3.8303,3.8187,3.8303,521368.0
2016-09-07 10:20:00,9.9,9.97,9.89,9.96,787046.0,3.8264,3.8535,3.8225,3.8496,787046.0
2016-09-07 10:30:00,9.96,9.97,9.91,9.91,250434.0,3.8496,3.8535,3.8303,3.8303,250434.0
2016-09-07 10:40:00,9.91,9.93,9.86,9.87,766952.0,3.8303,3.838,3.811,3.8148,766952.0
2016-09-07 10:50:00,9.87,9.9,9.84,9.85,448520.0,3.8148,3.8264,3.8032,3.8071,448520.0
2016-09-07 11:00:00,9.85,9.91,9.84,9.9,234564.0,3.8071,3.8303,3.8032,3.8264,234564.0
2016-09-07 11:10:00,9.9,9.93,9.89,9.9,239188.0,3.8264,3.838,3.8225,3.8264,239188.0
2016-09-07 11:20:00,9.9,9.95,9.9,9.94,270653.0,3.8264,3.8457,3.8264,3.8419,270653.0
2016-09-07 11:30:00,9.94,9.99,9.93,9.98,493123.0,3.8419,3.8612,3.838,3.8573,493123.0
2016-09-07 11:40:00,9.97,9.99,9.93,9.93,716072.0,3.8535,3.8612,3.838,3.838,716072.0
2016-09-07 11:50:00,9.94,9.96,9.92,9.94,294874.0,3.8419,3.8496,3.8341,3.8419,294874.0
2016-09-07 12:00:00,9.94,9.96,9.93,9.94,245315.0,3.8419,3.8496,3.838,3.8419,245315.0
2016-09-07 12:10:00,9.94,9.95,9.9,9.9,207831.0,3.8419,3.8457,3.8264,3.8264,207831.0
2016-09-07 12:20:00,9.9,9.92,9.85,9.88,277901.0,3.8264,3.8341,3.8071,3.8187,277901.0
2016-09-07 12:30:00,9.88,9.89,9.87,9.88,152677.0,3.8187,3.8225,3.8148,3.8187,152677.0
2016-09-07 12:40:00,9.88,9.88,9.83,9.84,825504.0,3.8187,3.8187,3.7994,3.8032,825504.0
2016-09-07 12:50:00,9.84,9.85,9.81,9.83,781975.0,3.8032,3.8071,3.7916,3.7994,781975.0
2016-09-07 13:00:00,9.83,9.94,9.82,9.91,1435168.0,3.7994,3.8419,3.7955,3.8303,1435168.0
2016-09-07 13:10:00,9.9,9.91,9.86,9.87,191768.0,3.8264,3.8303,3.811,3.8148,191768.0
2016-09-07 13:20:00,9.87,9.89,9.87,9.88,99300.0,3.8148,3.8225,3.8148,3.8187,99300.0
2016-09-07 13:30:00,9.88,9.89,9.87,9.88,99743.0,3.8187,3.8225,3.8148,3.8187,99743.0
2016-09-07 13:40:00,9.88,9.92,9.87,9.9,220292.0,3.8187,3.8341,3.8148,3.8264,220292.0
2016-09-07 13:50:00,9.9,9.91,9.86,9.86,143642.0,3.8264,3.8303,3.811,3.811,143642.0
2016-09-07 14:00:00,9.86,9.88,9.85,9.85,112815.0,3.811,3.8187,3.8071,3.8071,112815.0
2016-09-07 14:10:00,9.86,9.89,9.85,9.86,185098.0,3.811,3.8225,3.8071,3.811,185098.0
2016-09-07 14:20:00,9.87,9.89,9.86,9.88,120393.0,3.8148,3.8225,3.811,3.8187,120393.0
2016-09-07 14:30:00,9.88,9.89,9.86,9.87,109122.0,3.8187,3.8225,3.811,3.8148,109122.0
2016-09-07 14:40:00,9.87,9.88,9.86,9.88,92981.0,3.8148,3.8187,3.811,3.8187,92981.0
2016-09-07 14:50:00,9.88,9.89,9.86,9.87,164104.0,3.8187,3.8225,3.811,3.8148,164104.0
2016-09-07 15:00:00,9.86,9.89,9.86,9.89,289436.0,3.811,3.8225,3.811,3.8225,289436.0
2016-09-07 15:10:00,9.88,9.89,9.88,9.88,108529.0,3.8187,3.8225,3.8187,3.8187,108529.0
2016-09-07 15:20:00,9.88,9.89,9.86,9.87,273489.0,3.8187,3.8225,3.811,3.8148,273489.0
2016-09-07 15:30:00,9.87,9.89,9.86,9.88,478809.0,3.8148,3.8225,3.811,3.8187,478809.0
2016-09-07 15:40:00,9.88,9.89,9.88,9.88,414483.0,3.8187,3.8225,3.8187,3.8187,414483.0
2016-09-07 15:50:00,9.88,9.89,9.87,9.88,968255.0,3.8187,3.8225,3.8148,3.8187,968255.0
2016-09-08 09:30:00,10.03,10.24,10.03,10.14,2208734.0,3.8767,3.9578,3.8767,3.9192,2208734.0
2016-09-08 09:40:00,10.13,10.19,10.1,10.1,1182423.0,3.9153,3.9385,3.9037,3.9037,1182423.0
2016-09-08 09:50:00,10.11,10.13,10.05,10.06,576657.0,3.9076,3.9153,3.8844,3.8883,576657.0
2016-09-08 10:00:00,10.06,10.06,9.92,9.93,1122800.0,3.8883,3.8883,3.8341,3.838,1122800.0
2016-09-08 10:10:00,9.93,10.02,9.89,9.95,1502934.0,3.838,3.8728,3.8225,3.8457,1502934.0
2016-09-08 10:20:00,9.95,10.0,9.92,9.93,322932.0,3.8457,3.8651,3.8341,3.838,322932.0
2016-09-08 10:30:00,9.94,10.07,9.93,10.06,948764.0,3.8419,3.8921,3.838,3.8883,948764.0
2016-09-08 10:40:00,10.06,10.1,10.04,10.06,1049761.0,3.8883,3.9037,3.8805,3.8883,1049761.0
2016-09-08 10:50:00,10.06,10.12,10.06,10.1,279241.0,3.8883,3.9114,3.8883,3.9037,279241.0
2016-09-08 11:00:00,10.11,10.22,10.1,10.2,1617441.0,3.9076,3.9501,3.9037,3.9424,1617441.0
2016-09-08 11:10:00,10.2,10.23,10.15,10.16,605640.0,3.9424,3.954,3.923,3.9269,605640.0
2016-09-08 11:20:00,10.16,10.18,10.13,10.13,494844.0,3.9269,3.9346,3.9153,3.9153,494844.0
2016-09-08 11:30:00,10.14,10.16,10.11,10.13,374839.0,3.9192,3.9269,3.9076,3.9153,374839.0
2016-09-08 11:40:00,10.13,10.14,10.11,10.12,585206.0,3.9153,3.9192,3.9076,3.9114,585206.0
2016-09-08 11:50:00,10.12,10.14,10.1,10.13,338179.0,3.9114,3.9192,3.9037,3.9153,338179.0
2016-09-08 12:00:00,10.13,10.15,10.12,10.12,468936.0,3.9153,3.923,3.9114,3.9114,468936.0
2016-09-08 12:10:00,10.13,10.15,10.12,10.13,1111412.0,3.9153,3.923,3.9114,3.9153,1111412.0
2016-09-08 12:20:00,10.13,10.14,10.12,10.13,554757.0,3.9153,3.9192,3.9114,3.9153,554757.0
2016-09-08 12:30:00,10.13,10.17,10.1,10.17,625424.0,3.9153,3.9308,3.9037,3.9308,625424.0
2016-09-08 12:40:00,10.17,10.18,10.15,10.17,293651.0,3.9308,3.9346,3.923,3.9308,293651.0
2016-09-08 12:50:00,10.16,10.21,10.16,10.2,278253.0,3.9269,3.9462,3.9269,3.9424,278253.0
2016-09-08 13:00:00,10.19,10.22,10.18,10.22,534491.0,3.9385,3.9501,3.9346,3.9501,534491.0
2016-09-08 13:10:00,10.22,10.23,10.19,10.21,340599.0,3.9501,3.954,3.9385,3.9462,340599.0
2016-09-08 13:20:00,10.21,10.22,10.2,10.21,232996.0,3.9462,3.9501,3.9424,3.9462,232996.0
2016-09-08 13:30:00,10.2,10.22,10.2,10.21,205043.0,3.9424,3.9501,3.9424,3.9462,205043.0
2016-09-08 13:40:00,10.2,10.22,10.2,10.21,204101.0,3.9424,3.9501,3.9424,3.9462,204101.0
2016-09-08 13:50:00,10.21,10.23,10.19,10.21,350120.0,3.9462,3.954,3.9385,3.9462,350120.0
2016-09-08 14:00:00,10.21,10.22,10.19,10.19,207486.0,3.9462,3.9501,3.9385,3.9385,207486.0
2016-09-08 14:10:00,10.2,10.21,10.18,10.21,391640.0,3.9424,3.9462,3.9346,3.9462,391640.0
2016-09-08 14:20:00,10.21,10.23,10.2,10.21,287675.0,3.9462,3.954,3.9424,3.9462,287675.0
2016-09-08 14:30:00,10.21,10.23,10.2,10.22,230110.0,3.9462,3.954,3.9424,3.9501,230110.0
2016-09-08 14:40:00,10.22,10.24,10.22,10.22,228355.0,3.9501,3.9578,3.9501,3.9501,228355.0
2016-09-08 14:50:00,10.22,10.23,10.2,10.22,252844.0,3.9501,3.954,3.9424,3.9501,252844.0
2016-09-08 15:00:00,10.22,10.23,10.2,10.21,252086.0,3.9501,3.954,3.9424,3.9462,252086.0
2016-09-08 15:10:00,10.2,10.22,10.2,10.21,209368.0,3.9424,3.9501,3.9424,3.9462,209368.0
2016-09-08 15:20:00,10.21,10.22,10.2,10.21,408793.0,3.9462,3.9501,3.9424,3.9462,408793.0
2016-09-08 15:30:00,10.21,10.22,10.19,10.2,420565.0,3.9462,3.9501,3.9385,3.9424,420565.0
2016-09-08 15:40:00,10.2,10.2,10.18,10.19,743280.0,3.9424,3.9424,3.9346,3.9385,743280.0
2016-09-08 15:50:00,10.18,10.2,10.17,10.17,1474043.0,3.9346,3.9424,3.9308,3.9308,1474043.0
2016-09-09 09:30:00,9.86,9.9,9.8,9.81,2657029.0,3.811,3.8264,3.7878,3.7916,2657029.0
2016-09-09 09:40:00,9.81,9.85,9.76,9.78,1341470.0,3.7916,3.8071,3.7723,3.78,1341470.0
2016-09-09 09:50:00,9.79,9.8,9.7,9.75,1314764.0,3.7839,3.7878,3.7491,3.7684,1314764.0
2016-09-09 10:00:00,9.75,9.77,9.73,9.74,642823.0,3.7684,3.7762,3.7607,3.7646,642823.0
2016-09-09 10:10:00,9.74,9.81,9.7,9.77,761378.0,3.7646,3.7916,3.7491,3.7762,761378.0
2016-09-09 10:20:00,9.77,9.77,9.71,9.76,604201.0,3.7762,3.7762,3.753,3.7723,604201.0
2016-09-09 10:30:00,9.75,9.75,9.67,9.69,895296.0,3.7684,3.7684,3.7375,3.7452,895296.0
2016-09-09 10:40:00,9.7,9.72,9.69,9.71,663484.0,3.7491,3.7568,3.7452,3.753,663484.0
2016-09-09 10:50:00,9.71,9.77,9.69,9.76,405806.0,3.753,3.7762,3.7452,3.7723,405806.0
2016-09-09 11:00:00,9.77,9.78,9.74,9.77,461632.0,3.7762,3.78,3.7646,3.7762,461632.0
2016-09-09 11:10:00,9.76,9.77,9.7,9.71,495012.0,3.7723,3.7762,3.7491,3.753,495012.0
2016-09-09 11:20:00,9.71,9.72,9.67,9.7,420605.0,3.753,3.7568,3.7375,3.7491,420605.0
2016-09-09 11:30:00,9.7,9.7,9.65,9.67,457390.0,3.7491,3.7491,3.7298,3.7375,457390.0
2016-09-09 11:40:00,9.67,9.68,9.62,9.65,758336.0,3.7375,3.7414,3.7182,3.7298,758336.0
2016-09-09 11:50:00,9.66,9.66,9.61,9.62,301542.0,3.7337,3.7337,3.7143,3.7182,301542.0
2016-09-09 12:00:00,9.61,9.67,9.61,9.65,276100.0,3.7143,3.7375,3.7143,3.7298,276100.0
2016-09-09 12:10:00,9.65,9.67,9.61,9.62,267863.0,3.7298,3.7375,3.7143,3.7182,267863.0
2016-09-09 12:20:00,9.61,9.62,9.58,9.6,819163.0,3.7143,3.7182,3.7027,3.7105,819163.0
2016-09-09 12:30:00,9.59,9.61,9.58,9.6,178971.0,3.7066,3.7143,3.7027,3.7105,178971.0
2016-09-09 12:40:00,9.59,9.62,9.58,9.59,375487.0,3.7066,3.7182,3.7027,3.7066,375487.0
2016-09-09 12:50:00,9.59,9.6,9.57,9.59,248080.0,3.7066,3.7105,3.6989,3.7066,248080.0
2016-09-09 13:00:00,9.59,9.59,9.55,9.55,310919.0,3.7066,3.7066,3.6911,3.6911,310919.0
2016-09-09 13:10:00,9.55,9.56,9.52,9.53,621627.0,3.6911,3.695,3.6795,3.6834,621627.0
2016-09-09 13:20:00,9.53,9.57,9.52,9.55,217178.0,3.6834,3.6989,3.6795,3.6911,217178.0
2016-09-09 13:30:00,9.55,9.56,9.53,9.54,447336.0,3.6911,3.695,3.6834,3.6873,447336.0
2016-09-09 13:40:00,9.54,9.56,9.51,9.52,432248.0,3.6873,3.695,3.6757,3.6795,432248.0
2016-09-09 13:50:00,9.52,9.55,9.5,9.54,545491.0,3.6795,3.6911,3.6718,3.6873,545491.0
2016-09-09 14:00:00,9.54,9.55,9.5,9.51,487317.0,3.6873,3.6911,3.6718,3.6757,487317.0
2016-09-09 14:10:00,9.51,9.53,9.5,9.5,257737.0,3.6757,3.6834,3.6718,3.6718,257737.0
2016-09-09 14:20:00,9.51,9.55,9.5,9.55,273507.0,3.6757,3.6911,3.6718,3.6911,273507.0
2016-09-09 14:30:00,9.55,9.61,9.54,9.61,429528.0,3.6911,3.7143,3.6873,3.7143,429528.0
2016-09-09 14:40:00,9.61,9.61,9.57,9.59,313980.0,3.7143,3.7143,3.6989,3.7066,313980.0
2016-09-09 14:50:00,9.59,9.62,9.58,9.61,298496.0,3.7066,3.7182,3.7027,3.7143,298496.0
2016-09-09 15:00:00,9.61,9.61,9.58,9.59,178155.0,3.7143,3.7143,3.7027,3.7066,178155.0
2016-09-09 15:10:00,9.59,9.6,9.57,9.59,309851.0,3.7066,3.7105,3.6989,3.7066,309851.0
2016-09-09 15:20:00,9.59,9.62,9.57,9.6,709698.0,3.7066,3.7182,3.6989,3.7105,709698.0
2016-09-09 15:30:00,9.6,9.61,9.55,9.56,593766.0,3.7105,3.7143,3.6911,3.695,593766.0
2016-09-09 15:40:00,9.57,9.57,9.51,9.52,698727.0,3.6989,3.6989,3.6757,3.6795,698727.0
2016-09-09 15:50:00,9.53,9.54,9.51,9.52,1255138.0,3.6834,3.6873,3.6757,3.6795,1255138.0
2016-09-12 09:30:00,9.38,9.53,9.33,9.53,1616021.0,3.6254,3.6834,3.6061,3.6834,1616021.0
2016-09-12 09:40:00,9.54,9.56,9.44,9.47,1400535.0,3.6873,3.695,3.6486,3.6602,1400535.0
2016-09-12 09:50:00,9.47,9.63,9.47,9.6,750249.0,3.6602,3.7221,3.6602,3.7105,750249.0
2016-09-12 10:00:00,9.61,9.7,9.6,9.63,807386.0,3.7143,3.7491,3.7105,3.7221,807386.0
2016-09-12 10:10:00,9.63,9.66,9.59,9.64,627870.0,3.7221,3.7337,3.7066,3.7259,627870.0
2016-09-12 10:20:00,9.65,9.7,9.63,9.69,430493.0,3.7298,3.7491,3.7221,3.7452,430493.0
2016-09-12 10:30:00,9.69,9.75,9.68,9.7,470156.0,3.7452,3.7684,3.7414,3.7491,470156.0
2016-09-12 10:40:00,9.7,9.73,9.66,9.68,571068.0,3.7491,3.7607,3.7337,3.7414,571068.0
2016-09-12 10:50:00,9.67,9.76,9.66,9.72,472530.0,3.7375,3.7723,3.7337,3.7568,472530.0
2016-09-12 11:00:00,9.72,9.77,9.72,9.74,445226.0,3.7568,3.7762,3.7568,3.7646,445226.0
2016-09-12 11:10:00,9.74,9.76,9.7,9.75,440854.0,3.7646,3.7723,3.7491,3.7684,440854.0
2016-09-12 11:20:00,9.75,9.79,9.74,9.76,320517.0,3.7684,3.7839,3.7646,3.7723,320517.0
2016-09-12 11:30:00,9.76,9.76,9.7,9.74,348074.0,3.7723,3.7723,3.7491,3.7646,348074.0
2016-09-12 11:40:00,9.74,9.75,9.71,9.72,191995.0,3.7646,3.7684,3.753,3.7568,191995.0
2016-09-12 11:50:00,9.73,9.73,9.69,9.7,273594.0,3.7607,3.7607,3.7452,3.7491,273594.0
2016-09-12 12:00:00,9.69,9.69,9.6,9.63,443501.0,3.7452,3.7452,3.7105,3.7221,443501.0
2016-09-12 12:10:00,9.62,9.64,9.59,9.6,229965.0,3.7182,3.7259,3.7066,3.7105,229965.0
2016-09-12 12:20:00,9.61,9.66,9.6,9.66,211266.0,3.7143,3.7337,3.7105,3.7337,211266.0
2016-09-12 12:30:00,9.65,9.71,9.65,9.71,252243.0,3.7298,3.753,3.7298,3.753,252243.0
2016-09-12 12:40:00,9.71,9.71,9.65,9.67,287270.0,3.753,3.753,3.7298,3.7375,287270.0
2016-09-12 12:50:00,9.68,9.72,9.67,9.68,426427.0,3.7414,3.7568,3.7375,3.7414,426427.0
2016-09-12 13:00:00,9.68,9.71,9.66,9.71,257202.0,3.7414,3.753,3.7337,3.753,257202.0
2016-09-12 13:10:00,9.71,9.8,9.7,9.72,865749.0,3.753,3.7878,3.7491,3.7568,865749.0
2016-09-12 13:20:00,9.72,9.76,9.66,9.68,713152.0,3.7568,3.7723,3.7337,3.7414,713152.0
2016-09-12 13:30:00,9.68,9.72,9.64,9.7,494497.0,3.7414,3.7568,3.7259,3.7491,494497.0
2016-09-12 13:40:00,9.71,9.76,9.67,9.76,481705.0,3.753,3.7723,3.7375,3.7723,481705.0
2016-09-12 13:50:00,9.75,9.82,9.74,9.81,577839.0,3.7684,3.7955,3.7646,3.7916,577839.0
2016-09-12 14:00:00,9.82,9.86,9.79,9.85,581450.0,3.7955,3.811,3.7839,3.8071,581450.0
2016-09-12 14:10:00,9.85,9.87,9.82,9.86,343957.0,3.8071,3.8148,3.7955,3.811,343957.0
2016-09-12 14:20:00,9.85,9.87,9.82,9.83,297778.0,3.8071,3.8148,3.7955,3.7994,297778.0
2016-09-12 14:30:00,9.83,9.88,9.82,9.87,506928.0,3.7994,3.8187,3.7955,3.8148,506928.0
2016-09-12 14:40:00,9.88,9.88,9.82,9.82,409465.0,3.8187,3.8187,3.7955,3.7955,409465.0
2016-09-12 14:50:00,9.82,9.84,9.81,9.83,363280.0,3.7955,3.8032,3.7916,3.7994,363280.0
2016-09-12 15:00:00,9.83,9.86,9.82,9.86,289493.0,3.7994,3.811,3.7955,3.811,289493.0
2016-09-12 15:10:00,9.86,9.87,9.84,9.85,347078.0,3.811,3.8148,3.8032,3.8071,347078.0
2016-09-12 15:20:00,9.85,9.86,9.83,9.84,466494.0,3.8071,3.811,3.7994,3.8032,466494.0
2016-09-12 15:30:00,9.84,9.84,9.79,9.8,589555.0,3.8032,3.8032,3.7839,3.7878,589555.0
2016-09-12 15:40:00,9.8,9.84,9.8,9.8,845128.0,3.7878,3.8032,3.7878,3.7878,845128.0
2016-09-12 15:50:00,9.8,9.82,9.79,9.8,1181600.0,3.7878,3.7955,3.7839,3.7878,1181600.0
2016-09-13 09:30:00,9.58,9.66,9.49,9.65,1787757.0,3.7027,3.7337,3.6679,3.7298,1787757.0
2016-09-13 09:40:00,9.65,9.68,9.53,9.54,1234151.0,3.7298,3.7414,3.6834,3.6873,1234151.0
2016-09-13 09:50:00,9.53,9.56,9.43,9.43,1468623.0,3.6834,3.695,3.6448,3.6448,1468623.0
2016-09-13 10:00:00,9.43,9.49,9.4,9.46,1081694.0,3.6448,3.6679,3.6332,3.6564,1081694.0
2016-09-13 10:10:00,9.46,9.46,9.39,9.39,1372437.0,3.6564,3.6564,3.6293,3.6293,1372437.0
2016-09-13 10:20:00,9.39,9.43,9.38,9.42,1211366.0,3.6293,3.6448,3.6254,3.6409,1211366.0
2016-09-13 10:30:00,9.42,9.45,9.38,9.4,494111.0,3.6409,3.6525,3.6254,3.6332,494111.0
2016-09-13 10:40:00,9.4,9.47,9.39,9.43,571654.0,3.6332,3.6602,3.6293,3.6448,571654.0
2016-09-13 10:50:00,9.42,9.43,9.34,9.35,504578.0,3.6409,3.6448,3.61,3.6138,504578.0
2016-09-13 11:00:00,9.35,9.35,9.28,9.29,731935.0,3.6138,3.6138,3.5868,3.5906,731935.0
2016-09-13 11:10:00,9.29,9.29,9.19,9.22,1331133.0,3.5906,3.5906,3.552,3.5636,1331133.0
2016-09-13 11:20:00,9.22,9.28,9.21,9.22,824002.0,3.5636,3.5868,3.5597,3.5636,824002.0
2016-09-13 11:30:00,9.23,9.25,9.19,9.21,483604.0,3.5675,3.5752,3.552,3.5597,483604.0
2016-09-13 11:40:00,9.21,9.26,9.2,9.23,592278.0,3.5597,3.5791,3.5559,3.5675,592278.0
2016-09-13 11:50:00,9.23,9.25,9.21,9.23,544907.0,3.5675,3.5752,3.5597,3.5675,544907.0
2016-09-13 12:00:00,9.23,9.24,9.15,9.16,1045533.0,3.5675,3.5713,3.5365,3.5404,1045533.0
2016-09-13 12:10:00,9.16,9.22,9.15,9.2,887754.0,3.5404,3.5636,3.5365,3.5559,887754.0
2016-09-13 12:20:00,9.19,9.2,9.12,9.12,709776.0,3.552,3.5559,3.5249,3.5249,709776.0
2016-09-13 12:30:00,9.13,9.15,9.09,9.15,854011.0,3.5288,3.5365,3.5133,3.5365,854011.0
2016-09-13 12:40:00,9.15,9.15,9.12,9.13,521539.0,3.5365,3.5365,3.5249,3.5288,521539.0
2016-09-13 12:50:00,9.13,9.13,9.07,9.11,386377.0,3.5288,3.5288,3.5056,3.5211,386377.0
2016-09-13 13:00:00,9.11,9.11,9.05,9.07,506031.0,3.5211,3.5211,3.4979,3.5056,506031.0
2016-09-13 13:10:00,9.07,9.19,9.05,9.19,967667.0,3.5056,3.552,3.4979,3.552,967667.0
2016-09-13 13:20:00,9.19,9.22,9.12,9.14,996948.0,3.552,3.5636,3.5249,3.5327,996948.0
2016-09-13 13:30:00,9.14,9.18,9.09,9.11,1276761.0,3.5327,3.5481,3.5133,3.5211,1276761.0
2016-09-13 13:40:00,9.11,9.13,9.08,9.09,389895.0,3.5211,3.5288,3.5095,3.5133,389895.0
2016-09-13 13:50:00,9.09,9.1,9.02,9.03,476189.0,3.5133,3.5172,3.4863,3.4902,476189.0
2016-09-13 14:00:00,9.02,9.03,8.97,8.98,1044282.0,3.4863,3.4902,3.467,3.4708,1044282.0
2016-09-13 14:10:00,8.99,8.99,8.94,8.97,655126.0,3.4747,3.4747,3.4554,3.467,655126.0
2016-09-13 14:20:00,8.97,8.98,8.92,8.93,988498.0,3.467,3.4708,3.4476,3.4515,988498.0
2016-09-13 14:30:00,8.93,8.93,8.85,8.89,1871498.0,3.4515,3.4515,3.4206,3.436,1871498.0
2016-09-13 14:40:00,8.9,8.93,8.88,8.91,969304.0,3.4399,3.4515,3.4322,3.4438,969304.0
2016-09-13 14:50:00,8.91,8.92,8.88,8.88,811822.0,3.4438,3.4476,3.4322,3.4322,811822.0
2016-09-13 15:00:00,8.88,8.91,8.86,8.89,677759.0,3.4322,3.4438,3.4244,3.436,677759.0
2016-09-13 15:10:00,8.89,8.92,8.85,8.89,777604.0,3.436,3.4476,3.4206,3.436,777604.0
2016-09-13 15:20:00,8.89,8.94,8.89,8.93,448996.0,3.436,3.4554,3.436,3.4515,448996.0
2016-09-13 15:30:00,8.94,8.96,8.93,8.95,697383.0,3.4554,3.4631,3.4515,3.4592,697383.0
2016-09-13 15:40:00,8.94,8.95,8.89,8.91,1935366.0,3.4554,3.4592,3.436,3.4438,1935366.0
2016-09-13 15:50:00,8.91,8.98,8.9,8.92,2212898.0,3.4438,3.4708,3.4399,3.4476,2212898.0
2016-09-14 09:30:00,8.95,8.97,8.85,8.94,1646607.0,3.4592,3.467,3.4206,3.4554,1646607.0
2016-09-14 09:40:00,8.94,8.95,8.83,8.86,1438130.0,3.4554,3.4592,3.4129,3.4244,1438130.0
2016-09-14 09:50:00,8.86,8.94,8.81,8.9,1532034.0,3.4244,3.4554,3.4051,3.4399,1532034.0
2016-09-14 10:00:00,8.9,8.95,8.88,8.94,1104778.0,3.4399,3.4592,3.4322,3.4554,1104778.0
2016-09-14 10:10:00,8.94,8.98,8.91,8.97,958687.0,3.4554,3.4708,3.4438,3.467,958687.0
2016-09-14 10:20:00,8.97,9.04,8.95,9.0,1017717.0,3.467,3.494,3.4592,3.4786,1017717.0
2016-09-14 10:30:00,9.0,9.21,8.99,9.11,2328927.0,3.4786,3.5597,3.4747,3.5211,2328927.0
2016-09-14 10:40:00,9.11,9.13,8.93,8.95,1720122.0,3.5211,3.5288,3.4515,3.4592,1720122.0
2016-09-14 10:50:00,8.94,8.97,8.88,8.94,1058758.0,3.4554,3.467,3.4322,3.4554,1058758.0
2016-09-14 11:00:00,8.94,9.0,8.9,8.91,760618.0,3.4554,3.4786,3.4399,3.4438,760618.0
2016-09-14 11:10:00,8.91,8.98,8.87,8.97,454634.0,3.4438,3.4708,3.4283,3.467,454634.0
2016-09-14 11:20:00,8.98,9.03,8.96,8.99,478118.0,3.4708,3.4902,3.4631,3.4747,478118.0
2016-09-14 11:30:00,8.98,9.0,8.91,8.98,641818.0,3.4708,3.4786,3.4438,3.4708,641818.0
2016-09-14 11:40:00,8.98,8.98,8.94,8.95,239364.0,3.4708,3.4708,3.4554,3.4592,239364.0
2016-09-14 11:50:00,8.95,9.0,8.94,8.99,290274.0,3.4592,3.4786,3.4554,3.4747,290274.0
2016-09-14 12:00:00,8.98,9.01,8.94,8.96,236693.0,3.4708,3.4824,3.4554,3.4631,236693.0
2016-09-14 12:10:00,8.96,9.01,8.94,8.98,198047.0,3.4631,3.4824,3.4554,3.4708,198047.0
2016-09-14 12:20:00,8.98,9.0,8.97,8.98,1218599.0,3.4708,3.4786,3.467,3.4708,1218599.0
2016-09-14 12:30:00,8.98,9.0,8.96,8.96,237792.0,3.4708,3.4786,3.4631,3.4631,237792.0
2016-09-14 12:40:00,8.95,8.98,8.93,8.95,316359.0,3.4592,3.4708,3.4515,3.4592,316359.0
2016-09-14 12:50:00,8.94,8.96,8.93,8.95,128013.0,3.4554,3.4631,3.4515,3.4592,128013.0
2016-09-14 13:00:00,8.95,8.98,8.95,8.98,110437.0,3.4592,3.4708,3.4592,3.4708,110437.0
2016-09-14 13:10:00,8.98,9.01,8.95,8.99,372423.0,3.4708,3.4824,3.4592,3.4747,372423.0
2016-09-14 13:20:00,9.0,9.02,8.98,9.0,144426.0,3.4786,3.4863,3.4708,3.4786,144426.0
2016-09-14 13:30:00,9.0,9.04,8.99,9.02,529653.0,3.4786,3.494,3.4747,3.4863,529653.0
2016-09-14 13:40:00,9.02,9.04,8.98,8.98,448564.0,3.4863,3.494,3.4708,3.4708,448564.0
2016-09-14 13:50:00,8.98,9.02,8.97,9.01,401193.0,3.4708,3.4863,3.467,3.4824,401193.0
2016-09-14 14:00:00,9.0,9.03,8.95,8.96,1563024.0,3.4786,3.4902,3.4592,3.4631,1563024.0
2016-09-14 14:10:00,8.96,8.98,8.92,8.97,374823.0,3.4631,3.4708,3.4476,3.467,374823.0
2016-09-14 14:20:00,8.97,8.99,8.94,8.96,298744.0,3.467,3.4747,3.4554,3.4631,298744.0
2016-09-14 14:30:00,8.96,8.97,8.94,8.95,150912.0,3.4631,3.467,3.4554,3.4592,150912.0
2016-09-14 14:40:00,8.95,9.0,8.94,8.98,214505.0,3.4592,3.4786,3.4554,3.4708,214505.0
2016-09-14 14:50:00,8.98,8.99,8.96,8.97,206310.0,3.4708,3.4747,3.4631,3.467,206310.0
2016-09-14 15:00:00,8.97,8.98,8.95,8.97,186672.0,3.467,3.4708,3.4592,3.467,186672.0
2016-09-14 15:10:00,8.97,8.99,8.96,8.96,514268.0,3.467,3.4747,3.4631,3.4631,514268.0
2016-09-14 15:20:00,8.97,9.0,8.93,8.93,510283.0,3.467,3.4786,3.4515,3.4515,510283.0
2016-09-14 15:30:00,8.94,8.96,8.9,8.91,742574.0,3.4554,3.4631,3.4399,3.4438,742574.0
2016-09-14 15:40:00,8.9,8.96,8.89,8.96,1502599.0,3.4399,3.4631,3.436,3.4631,1502599.0
2016-09-14 15:50:00,8.96,8.97,8.93,8.94,1922991.0,3.4631,3.467,3.4515,3.4554,1922991.0
2016-09-15 09:30:00,9.08,9.16,8.98,8.99,1241564.0,3.5095,3.5404,3.4708,3.4747,1241564.0
2016-09-15 09:40:00,8.99,9.04,8.91,8.96,698441.0,3.4747,3.494,3.4438,3.4631,698441.0
2016-09-15 09:50:00,8.95,9.06,8.93,9.02,1615894.0,3.4592,3.5017,3.4515,3.4863,1615894.0
2016-09-15 10:00:00,9.02,9.08,8.96,9.05,1182630.0,3.4863,3.5095,3.4631,3.4979,1182630.0
2016-09-15 10:10:00,9.06,9.09,9.03,9.04,462497.0,3.5017,3.5133,3.4902,3.494,462497.0
2016-09-15 10:20:00,9.05,9.06,8.99,9.01,413716.0,3.4979,3.5017,3.4747,3.4824,413716.0
2016-09-15 10:30:00,9.01,9.07,8.99,9.05,264640.0,3.4824,3.5056,3.4747,3.4979,264640.0
2016-09-15 10:40:00,9.06,9.08,9.0,9.07,394548.0,3.5017,3.5095,3.4786,3.5056,394548.0
2016-09-15 10:50:00,9.08,9.15,9.07,9.15,478158.0,3.5095,3.5365,3.5056,3.5365,478158.0
2016-09-15 11:00:00,9.15,9.17,9.12,9.14,563431.0,3.5365,3.5443,3.5249,3.5327,563431.0
2016-09-15 11:10:00,9.14,9.18,9.14,9.17,323087.0,3.5327,3.5481,3.5327,3.5443,323087.0
2016-09-15 11:20:00,9.17,9.19,9.14,9.19,342975.0,3.5443,3.552,3.5327,3.552,342975.0
2016-09-15 11:30:00,9.19,9.24,9.18,9.22,746625.0,3.552,3.5713,3.5481,3.5636,746625.0
2016-09-15 11:40:00,9.21,9.24,9.21,9.22,755278.0,3.5597,3.5713,3.5597,3.5636,755278.0
2016-09-15 11:50:00,9.23,9.26,9.21,9.21,514191.0,3.5675,3.5791,3.5597,3.5597,514191.0
2016-09-15 12:00:00,9.21,9.27,9.21,9.27,247314.0,3.5597,3.5829,3.5597,3.5829,247314.0
2016-09-15 12:10:00,9.27,9.27,9.23,9.25,216313.0,3.5829,3.5829,3.5675,3.5752,216313.0
2016-09-15 12:20:00,9.25,9.29,9.24,9.26,314482.0,3.5752,3.5906,3.5713,3.5791,314482.0
2016-09-15 12:30:00,9.26,9.26,9.21,9.24,285679.0,3.5791,3.5791,3.5597,3.5713,285679.0
2016-09-15 12:40:00,9.23,9.25,9.2,9.24,285660.0,3.5675,3.5752,3.5559,3.5713,285660.0
2016-09-15 12:50:00,9.24,9.26,9.23,9.25,325023.0,3.5713,3.5791,3.5675,3.5752,325023.0
2016-09-15 13:00:00,9.25,9.3,9.25,9.29,322722.0,3.5752,3.5945,3.5752,3.5906,322722.0
2016-09-15 13:10:00,9.29,9.3,9.23,9.26,426838.0,3.5906,3.5945,3.5675,3.5791,426838.0
2016-09-15 13:20:00,9.26,9.27,9.21,9.21,418430.0,3.5791,3.5829,3.5597,3.5597,418430.0
2016-09-15 13:30:00,9.22,9.25,9.21,9.24,209704.0,3.5636,3.5752,3.5597,3.5713,209704.0
2016-09-15 13:40:00,9.24,9.3,9.24,9.3,297128.0,3.5713,3.5945,3.5713,3.5945,297128.0
2016-09-15 13:50:00,9.3,9.32,9.24,9.3,1200999.0,3.5945,3.6022,3.5713,3.5945,1200999.0
2016-09-15 14:00:00,9.31,9.33,9.3,9.33,204873.0,3.5984,3.6061,3.5945,3.6061,204873.0
2016-09-15 14:10:00,9.32,9.36,9.32,9.36,216668.0,3.6022,3.6177,3.6022,3.6177,216668.0
2016-09-15 14:20:00,9.36,9.37,9.33,9.34,168533.0,3.6177,3.6216,3.6061,3.61,168533.0
2016-09-15 14:30:00,9.34,9.34,9.31,9.34,282113.0,3.61,3.61,3.5984,3.61,282113.0
2016-09-15 14:40:00,9.34,9.34,9.3,9.31,232268.0,3.61,3.61,3.5945,3.5984,232268.0
2016-09-15 14:50:00,9.31,9.34,9.29,9.34,757020.0,3.5984,3.61,3.5906,3.61,757020.0
2016-09-15 15:00:00,9.34,9.37,9.32,9.33,652112.0,3.61,3.6216,3.6022,3.6061,652112.0
2016-09-15 15:10:00,9.33,9.33,9.27,9.27,811426.0,3.6061,3.6061,3.5829,3.5829,811426.0
2016-09-15 15:20:00,9.28,9.28,9.26,9.27,211886.0,3.5868,3.5868,3.5791,3.5829,211886.0
2016-09-15 15:30:00,9.27,9.3,9.26,9.29,312389.0,3.5829,3.5945,3.5791,3.5906,312389.0
2016-09-15 15:40:00,9.29,9.29,9.27,9.28,396764.0,3.5906,3.5906,3.5829,3.5868,396764.0
2016-09-15 15:50:00,9.28,9.29,9.27,9.27,826007.0,3.5868,3.5906,3.5829,3.5829,826007.0
2016-09-16 09:30:00,9.1,9.21,9.08,9.18,1146562.0,3.5172,3.5597,3.5095,3.5481,1146562.0
2016-09-16 09:40:00,9.19,9.24,9.13,9.21,1216545.0,3.552,3.5713,3.5288,3.5597,1216545.0
2016-09-16 09:50:00,9.21,9.23,9.16,9.22,512160.0,3.5597,3.5675,3.5404,3.5636,512160.0
2016-09-16 10:00:00,9.21,9.24,9.11,9.13,634388.0,3.5597,3.5713,3.5211,3.5288,634388.0
2016-09-16 10:10:00,9.13,9.15,9.09,9.11,828482.0,3.5288,3.5365,3.5133,3.5211,828482.0
2016-09-16 10:20:00,9.11,9.11,9.06,9.1,685508.0,3.5211,3.5211,3.5017,3.5172,685508.0
2016-09-16 10:30:00,9.1,9.12,9.06,9.11,981326.0,3.5172,3.5249,3.5017,3.5211,981326.0
2016-09-16 10:40:00,9.11,9.19,9.1,9.15,730956.0,3.5211,3.552,3.5172,3.5365,730956.0
2016-09-16 10:50:00,9.15,9.18,9.11,9.12,544488.0,3.5365,3.5481,3.5211,3.5249,544488.0
2016-09-16 11:00:00,9.11,9.16,9.11,9.15,407213.0,3.5211,3.5404,3.5211,3.5365,407213.0
2016-09-16 11:10:00,9.15,9.18,9.13,9.15,471245.0,3.5365,3.5481,3.5288,3.5365,471245.0
2016-09-16 11:20:00,9.15,9.17,9.14,9.16,332935.0,3.5365,3.5443,3.5327,3.5404,332935.0
2016-09-16 11:30:00,9.17,9.18,9.14,9.17,451028.0,3.5443,3.5481,3.5327,3.5443,451028.0
2016-09-16 11:40:00,9.16,9.21,9.15,9.18,1149194.0,3.5404,3.5597,3.5365,3.5481,1149194.0
2016-09-16 11:50:00,9.18,9.19,9.15,9.19,302530.0,3.5481,3.552,3.5365,3.552,302530.0
2016-09-16 12:00:00,9.19,9.21,9.16,9.19,377654.0,3.552,3.5597,3.5404,3.552,377654.0
2016-09-16 12:10:00,9.19,9.2,9.16,9.17,164632.0,3.552,3.5559,3.5404,3.5443,164632.0
2016-09-16 12:20:00,9.18,9.19,9.16,9.18,114921.0,3.5481,3.552,3.5404,3.5481,114921.0
2016-09-16 12:30:00,9.18,9.2,9.16,9.17,167881.0,3.5481,3.5559,3.5404,3.5443,167881.0
2016-09-16 12:40:00,9.17,9.18,9.15,9.17,289802.0,3.5443,3.5481,3.5365,3.5443,289802.0
2016-09-16 12:50:00,9.17,9.17,9.12,9.13,420818.0,3.5443,3.5443,3.5249,3.5288,420818.0
2016-09-16 13:00:00,9.12,9.13,9.11,9.12,237425.0,3.5249,3.5288,3.5211,3.5249,237425.0
2016-09-16 13:10:00,9.12,9.15,9.11,9.13,264254.0,3.5249,3.5365,3.5211,3.5288,264254.0
2016-09-16 13:20:00,9.12,9.14,9.12,9.13,130859.0,3.5249,3.5327,3.5249,3.5288,130859.0
2016-09-16 13:30:00,9.13,9.14,9.11,9.12,191312.0,3.5288,3.5327,3.5211,3.5249,191312.0
2016-09-16 13:40:00,9.11,9.12,9.06,9.07,626580.0,3.5211,3.5249,3.5017,3.5056,626580.0
2016-09-16 13:50:00,9.06,9.08,9.04,9.07,584344.0,3.5017,3.5095,3.494,3.5056,584344.0
2016-09-16 14:00:00,9.07,9.08,9.05,9.08,199606.0,3.5056,3.5095,3.4979,3.5095,199606.0
2016-09-16 14:10:00,9.08,9.08,9.05,9.07,195957.0,3.5095,3.5095,3.4979,3.5056,195957.0
2016-09-16 14:20:00,9.07,9.09,9.06,9.08,270022.0,3.5056,3.5133,3.5017,3.5095,270022.0
2016-09-16 14:30:00,9.09,9.11,9.08,9.1,204541.0,3.5133,3.5211,3.5095,3.5172,204541.0
2016-09-16 14:40:00,9.11,9.12,9.09,9.12,133133.0,3.5211,3.5249,3.5133,3.5249,133133.0
2016-09-16 14:50:00,9.12,9.12,9.08,9.08,178921.0,3.5249,3.5249,3.5095,3.5095,178921.0
2016-09-16 15:00:00,9.08,9.15,9.08,9.14,579184.0,3.5095,3.5365,3.5095,3.5327,579184.0
2016-09-16 15:10:00,9.13,9.14,9.1,9.1,715864.0,3.5288,3.5327,3.5172,3.5172,715864.0
2016-09-16 15:20:00,9.11,9.11,9.09,9.09,480421.0,3.5211,3.5211,3.5133,3.5133,480421.0
2016-09-16 15:30:00,9.09,9.11,9.09,9.11,922610.0,3.5133,3.5211,3.5133,3.5211,922610.0
2016-09-16 15:40:00,9.11,9.12,9.09,9.11,657986.0,3.5211,3.5249,3.5133,3.5211,657986.0
2016-09-16 15:50:00,9.11,9.11,9.08,9.1,1175229.0,3.5211,3.5211,3.5095,3.5172,1175229.0
2016-09-19 09:30:00,9.22,9.27,9.16,9.23,1616688.0,3.5636,3.5829,3.5404,3.5675,1616688.0
2016-09-19 09:40:00,9.23,9.28,9.18,9.26,945948.0,3.5675,3.5868,3.5481,3.5791,945948.0
2016-09-19 09:50:00,9.26,9.36,9.25,9.35,803667.0,3.5791,3.6177,3.5752,3.6138,803667.0
2016-09-19 10:00:00,9.35,9.37,9.3,9.33,544834.0,3.6138,3.6216,3.5945,3.6061,544834.0
2016-09-19 10:10:00,9.34,9.38,9.32,9.38,721454.0,3.61,3.6254,3.6022,3.6254,721454.0
2016-09-19 10:20:00,9.38,9.39,9.3,9.32,309599.0,3.6254,3.6293,3.5945,3.6022,309599.0
2016-09-19 10:30:00,9.32,9.34,9.3,9.3,213542.0,3.6022,3.61,3.5945,3.5945,213542.0
2016-09-19 10:40:00,9.3,9.31,9.27,9.28,434576.0,3.5945,3.5984,3.5829,3.5868,434576.0
2016-09-19 10:50:00,9.28,9.3,9.25,9.26,387936.0,3.5868,3.5945,3.5752,3.5791,387936.0
2016-09-19 11:00:00,9.27,9.3,9.23,9.3,247870.0,3.5829,3.5945,3.5675,3.5945,247870.0
2016-09-19 11:10:00,9.3,9.32,9.28,9.29,305173.0,3.5945,3.6022,3.5868,3.5906,305173.0
2016-09-19 11:20:00,9.29,9.3,9.26,9.26,104505.0,3.5906,3.5945,3.5791,3.5791,104505.0
2016-09-19 11:30:00,9.27,9.28,9.24,9.26,395961.0,3.5829,3.5868,3.5713,3.5791,395961.0
2016-09-19 11:40:00,9.26,9.29,9.25,9.28,1032212.0,3.5791,3.5906,3.5752,3.5868,1032212.0
2016-09-19 11:50:00,9.27,9.29,9.26,9.29,377334.0,3.5829,3.5906,3.5791,3.5906,377334.0
2016-09-19 12:00:00,9.28,9.29,9.25,9.25,164829.0,3.5868,3.5906,3.5752,3.5752,164829.0
2016-09-19 12:10:00,9.25,9.26,9.17,9.19,598295.0,3.5752,3.5791,3.5443,3.552,598295.0
2016-09-19 12:20:00,9.18,9.21,9.16,9.18,367788.0,3.5481,3.5597,3.5404,3.5481,367788.0
2016-09-19 12:30:00,9.18,9.2,9.16,9.18,157263.0,3.5481,3.5559,3.5404,3.5481,157263.0
2016-09-19 12:40:00,9.18,9.2,9.16,9.18,92346.0,3.5481,3.5559,3.5404,3.5481,92346.0
2016-09-19 12:50:00,9.18,9.21,9.14,9.15,350818.0,3.5481,3.5597,3.5327,3.5365,350818.0
2016-09-19 13:00:00,9.14,9.17,9.12,9.15,203256.0,3.5327,3.5443,3.5249,3.5365,203256.0
2016-09-19 13:10:00,9.15,9.16,9.14,9.15,100765.0,3.5365,3.5404,3.5327,3.5365,100765.0
2016-09-19 13:20:00,9.14,9.15,9.1,9.12,199828.0,3.5327,3.5365,3.5172,3.5249,199828.0
2016-09-19 13:30:00,9.11,9.11,9.04,9.07,326295.0,3.5211,3.5211,3.494,3.5056,326295.0
2016-09-19 13:40:00,9.07,9.12,9.06,9.12,327223.0,3.5056,3.5249,3.5017,3.5249,327223.0
2016-09-19 13:50:00,9.12,9.19,9.11,9.18,726545.0,3.5249,3.552,3.5211,3.5481,726545.0
2016-09-19 14:00:00,9.18,9.19,9.14,9.15,156142.0,3.5481,3.552,3.5327,3.5365,156142.0
2016-09-19 14:10:00,9.16,9.22,9.14,9.18,364755.0,3.5404,3.5636,3.5327,3.5481,364755.0
2016-09-19 14:20:00,9.18,9.19,9.14,9.17,128351.0,3.5481,3.552,3.5327,3.5443,128351.0
2016-09-19 14:30:00,9.17,9.21,9.16,9.17,252309.0,3.5443,3.5597,3.5404,3.5443,252309.0
2016-09-19 14:40:00,9.17,9.2,9.15,9.19,259215.0,3.5443,3.5559,3.5365,3.552,259215.0
2016-09-19 14:50:00,9.19,9.2,9.18,9.2,67023.0,3.552,3.5559,3.5481,3.5559,67023.0
2016-09-19 15:00:00,9.2,9.2,9.14,9.14,205612.0,3.5559,3.5559,3.5327,3.5327,205612.0
2016-09-19 15:10:00,9.14,9.16,9.1,9.13,362958.0,3.5327,3.5404,3.5172,3.5288,362958.0
2016-09-19 15:20:00,9.13,9.13,9.08,9.09,262435.0,3.5288,3.5288,3.5095,3.5133,262435.0
2016-09-19 15:30:00,9.09,9.11,9.07,9.09,456729.0,3.5133,3.5211,3.5056,3.5133,456729.0
2016-09-19 15:40:00,9.09,9.1,9.07,9.09,456486.0,3.5133,3.5172,3.5056,3.5133,456486.0
2016-09-19 15:50:00,9.09,9.1,9.07,9.09,1198867.0,3.5133,3.5172,3.5056,3.5133,1198867.0
2016-09-20 09:30:00,9.43,9.45,9.24,9.31,3251427.0,3.6448,3.6525,3.5713,3.5984,3251427.0
2016-09-20 09:40:00,9.31,9.33,9.21,9.29,1117675.0,3.5984,3.6061,3.5597,3.5906,1117675.0
2016-09-20 09:50:00,9.29,9.38,9.29,9.34,1102925.0,3.5906,3.6254,3.5906,3.61,1102925.0
2016-09-20 10:00:00,9.34,9.4,9.34,9.37,737549.0,3.61,3.6332,3.61,3.6216,737549.0
2016-09-20 10:10:00,9.36,9.36,9.29,9.33,889734.0,3.6177,3.6177,3.5906,3.6061,889734.0
2016-09-20 10:20:00,9.33,9.35,9.28,9.29,847407.0,3.6061,3.6138,3.5868,3.5906,847407.0
2016-09-20 10:30:00,9.29,9.32,9.24,9.24,1104156.0,3.5906,3.6022,3.5713,3.5713,1104156.0
2016-09-20 10:40:00,9.24,9.3,9.23,9.3,457992.0,3.5713,3.5945,3.5675,3.5945,457992.0
2016-09-20 10:50:00,9.3,9.34,9.28,9.32,591465.0,3.5945,3.61,3.5868,3.6022,591465.0
2016-09-20 11:00:00,9.32,9.44,9.32,9.42,1829408.0,3.6022,3.6486,3.6022,3.6409,1829408.0
2016-09-20 11:10:00,9.43,9.43,9.37,9.4,413163.0,3.6448,3.6448,3.6216,3.6332,413163.0
2016-09-20 11:20:00,9.4,9.41,9.34,9.36,478668.0,3.6332,3.637,3.61,3.6177,478668.0
2016-09-20 11:30:00,9.36,9.41,9.36,9.37,640512.0,3.6177,3.637,3.6177,3.6216,640512.0
2016-09-20 11:40:00,9.37,9.4,9.36,9.37,207031.0,3.6216,3.6332,3.6177,3.6216,207031.0
2016-09-20 11:50:00,9.37,9.38,9.32,9.32,301086.0,3.6216,3.6254,3.6022,3.6022,301086.0
2016-09-20 12:00:00,9.32,9.32,9.28,9.29,296471.0,3.6022,3.6022,3.5868,3.5906,296471.0
2016-09-20 12:10:00,9.3,9.31,9.27,9.3,338944.0,3.5945,3.5984,3.5829,3.5945,338944.0
2016-09-20 12:20:00,9.3,9.34,9.3,9.33,417490.0,3.5945,3.61,3.5945,3.6061,417490.0
2016-09-20 12:30:00,9.33,9.34,9.29,9.31,155389.0,3.6061,3.61,3.5906,3.5984,155389.0
2016-09-20 12:40:00,9.31,9.32,9.29,9.29,291486.0,3.5984,3.6022,3.5906,3.5906,291486.0
2016-09-20 12:50:00,9.29,9.3,9.25,9.25,360201.0,3.5906,3.5945,3.5752,3.5752,360201.0
2016-09-20 13:00:00,9.26,9.29,9.25,9.29,259055.0,3.5791,3.5906,3.5752,3.5906,259055.0
2016-09-20 13:10:00,9.29,9.3,9.27,9.29,253823.0,3.5906,3.5945,3.5829,3.5906,253823.0
2016-09-20 13:20:00,9.29,9.3,9.27,9.3,419666.0,3.5906,3.5945,3.5829,3.5945,419666.0
2016-09-20 13:30:00,9.3,9.31,9.26,9.29,878576.0,3.5945,3.5984,3.5791,3.5906,878576.0
2016-09-20 13:40:00,9.29,9.29,9.26,9.27,155473.0,3.5906,3.5906,3.5791,3.5829,155473.0
2016-09-20 13:50:00,9.27,9.27,9.23,9.25,462662.0,3.5829,3.5829,3.5675,3.5752,462662.0
2016-09-20 14:00:00,9.26,9.27,9.2,9.21,1972289.0,3.5791,3.5829,3.5559,3.5597,1972289.0
2016-09-20 14:10:00,9.21,9.23,9.2,9.22,969666.0,3.5597,3.5675,3.5559,3.5636,969666.0
2016-09-20 14:20:00,9.22,9.22,9.18,9.21,379058.0,3.5636,3.5636,3.5481,3.5597,379058.0
2016-09-20 14:30:00,9.2,9.23,9.2,9.23,374185.0,3.5559,3.5675,3.5559,3.5675,374185.0
2016-09-20 14:40:00,9.23,9.24,9.2,9.23,850150.0,3.5675,3.5713,3.5559,3.5675,850150.0
2016-09-20 14:50:00,9.24,9.27,9.23,9.27,648115.0,3.5713,3.5829,3.5675,3.5829,648115.0
2016-09-20 15:00:00,9.27,9.27,9.24,9.25,189444.0,3.5829,3.5829,3.5713,3.5752,189444.0
2016-09-20 15:10:00,9.25,9.26,9.23,9.25,354242.0,3.5752,3.5791,3.5675,3.5752,354242.0
2016-09-20 15:20:00,9.24,9.26,9.23,9.24,269766.0,3.5713,3.5791,3.5675,3.5713,269766.0
2016-09-20 15:30:00,9.25,9.25,9.23,9.24,249434.0,3.5752,3.5752,3.5675,3.5713,249434.0
2016-09-20 15:40:00,9.24,9.25,9.23,9.24,468995.0,3.5713,3.5752,3.5675,3.5713,468995.0
2016-09-20 15:50:00,9.25,9.25,9.23,9.24,1668341.0,3.5752,3.5752,3.5675,3.5713,1668341.0
2016-09-21 09:30:00,9.33,9.45,9.32,9.35,1721969.0,3.6061,3.6525,3.6022,3.6138,1721969.0
2016-09-21 09:40:00,9.35,9.38,9.33,9.36,497143.0,3.6138,3.6254,3.6061,3.6177,497143.0
2016-09-21 09:50:00,9.35,9.37,9.34,9.36,523190.0,3.6138,3.6216,3.61,3.6177,523190.0
2016-09-21 10:00:00,9.36,9.38,9.35,9.35,485398.0,3.6177,3.6254,3.6138,3.6138,485398.0
2016-09-21 10:10:00,9.36,9.42,9.35,9.37,958780.0,3.6177,3.6409,3.6138,3.6216,958780.0
2016-09-21 10:20:00,9.37,9.38,9.35,9.38,401896.0,3.6216,3.6254,3.6138,3.6254,401896.0
2016-09-21 10:30:00,9.38,9.45,9.37,9.4,1377494.0,3.6254,3.6525,3.6216,3.6332,1377494.0
2016-09-21 10:40:00,9.4,9.42,9.34,9.39,484042.0,3.6332,3.6409,3.61,3.6293,484042.0
2016-09-21 10:50:00,9.38,9.39,9.32,9.33,774304.0,3.6254,3.6293,3.6022,3.6061,774304.0
2016-09-21 11:00:00,9.33,9.37,9.32,9.34,1119326.0,3.6061,3.6216,3.6022,3.61,1119326.0
2016-09-21 11:10:00,9.35,9.36,9.32,9.35,431369.0,3.6138,3.6177,3.6022,3.6138,431369.0
2016-09-21 11:20:00,9.35,9.36,9.32,9.34,447990.0,3.6138,3.6177,3.6022,3.61,447990.0
2016-09-21 11:30:00,9.34,9.35,9.31,9.34,279230.0,3.61,3.6138,3.5984,3.61,279230.0
2016-09-21 11:40:00,9.34,9.35,9.31,9.31,147974.0,3.61,3.6138,3.5984,3.5984,147974.0
2016-09-21 11:50:00,9.31,9.32,9.3,9.31,404751.0,3.5984,3.6022,3.5945,3.5984,404751.0
2016-09-21 12:00:00,9.32,9.32,9.27,9.28,527305.0,3.6022,3.6022,3.5829,3.5868,527305.0
2016-09-21 12:10:00,9.28,9.29,9.24,9.25,886426.0,3.5868,3.5906,3.5713,3.5752,886426.0
2016-09-21 12:20:00,9.25,9.28,9.22,9.26,292684.0,3.5752,3.5868,3.5636,3.5791,292684.0
2016-09-21 12:30:00,9.26,9.29,9.26,9.28,203967.0,3.5791,3.5906,3.5791,3.5868,203967.0
2016-09-21 12:40:00,9.28,9.31,9.27,9.29,197063.0,3.5868,3.5984,3.5829,3.5906,197063.0
2016-09-21 12:50:00,9.29,9.31,9.28,9.31,223439.0,3.5906,3.5984,3.5868,3.5984,223439.0
2016-09-21 13:00:00,9.31,9.32,9.3,9.3,171777.0,3.5984,3.6022,3.5945,3.5945,171777.0
2016-09-21 13:10:00,9.3,9.32,9.3,9.31,117145.0,3.5945,3.6022,3.5945,3.5984,117145.0
2016-09-21 13:20:00,9.31,9.32,9.26,9.26,124146.0,3.5984,3.6022,3.5791,3.5791,124146.0
2016-09-21 13:30:00,9.26,9.3,9.25,9.29,146111.0,3.5791,3.5945,3.5752,3.5906,146111.0
2016-09-21 13:40:00,9.29,9.34,9.28,9.32,235260.0,3.5906,3.61,3.5868,3.6022,235260.0
2016-09-21 13:50:00,9.32,9.33,9.28,9.3,251419.0,3.6022,3.6061,3.5868,3.5945,251419.0
2016-09-21 14:00:00,9.31,9.41,9.3,9.4,1064267.0,3.5984,3.637,3.5945,3.6332,1064267.0
2016-09-21 14:10:00,9.4,9.43,9.32,9.34,1052904.0,3.6332,3.6448,3.6022,3.61,1052904.0
2016-09-21 14:20:00,9.34,9.39,9.32,9.36,1092469.0,3.61,3.6293,3.6022,3.6177,1092469.0
2016-09-21 14:30:00,9.35,9.39,9.27,9.38,802275.0,3.6138,3.6293,3.5829,3.6254,802275.0
2016-09-21 14:40:00,9.38,9.42,9.35,9.37,493958.0,3.6254,3.6409,3.6138,3.6216,493958.0
2016-09-21 14:50:00,9.38,9.43,9.36,9.43,498590.0,3.6254,3.6448,3.6177,3.6448,498590.0
2016-09-21 15:00:00,9.43,9.45,9.4,9.42,704771.0,3.6448,3.6525,3.6332,3.6409,704771.0
2016-09-21 15:10:00,9.43,9.47,9.42,9.46,473512.0,3.6448,3.6602,3.6409,3.6564,473512.0
2016-09-21 15:20:00,9.47,9.48,9.44,9.45,468785.0,3.6602,3.6641,3.6486,3.6525,468785.0
2016-09-21 15:30:00,9.46,9.5,9.45,9.49,814999.0,3.6564,3.6718,3.6525,3.6679,814999.0
2016-09-21 15:40:00,9.49,9.54,9.49,9.53,785579.0,3.6679,3.6873,3.6679,3.6834,785579.0
2016-09-21 15:50:00,9.54,9.55,9.5,9.51,1175265.0,3.6873,3.6911,3.6718,3.6757,1175265.0
2016-09-22 09:30:00,9.7,9.8,9.7,9.75,2583222.0,3.7491,3.7878,3.7491,3.7684,2583222.0
2016-09-22 09:40:00,9.76,9.78,9.72,9.77,1116015.0,3.7723,3.78,3.7568,3.7762,1116015.0
2016-09-22 09:50:00,9.78,9.78,9.75,9.77,2350394.0,3.78,3.78,3.7684,3.7762,2350394.0
2016-09-22 10:00:00,9.77,9.8,9.76,9.78,1368079.0,3.7762,3.7878,3.7723,3.78,1368079.0
2016-09-22 10:10:00,9.78,9.78,9.72,9.74,1273811.0,3.78,3.78,3.7568,3.7646,1273811.0
2016-09-22 10:20:00,9.74,9.79,9.73,9.78,1135192.0,3.7646,3.7839,3.7607,3.78,1135192.0
2016-09-22 10:30:00,9.78,9.82,9.77,9.81,967967.0,3.78,3.7955,3.7762,3.7916,967967.0
2016-09-22 10:40:00,9.81,9.83,9.79,9.79,826712.0,3.7916,3.7994,3.7839,3.7839,826712.0
2016-09-22 10:50:00,9.79,9.8,9.74,9.74,729576.0,3.7839,3.7878,3.7646,3.7646,729576.0
2016-09-22 11:00:00,9.74,9.76,9.73,9.73,553265.0,3.7646,3.7723,3.7607,3.7607,553265.0
2016-09-22 11:10:00,9.73,9.73,9.7,9.72,446839.0,3.7607,3.7607,3.7491,3.7568,446839.0
2016-09-22 11:20:00,9.72,9.73,9.71,9.72,645678.0,3.7568,3.7607,3.753,3.7568,645678.0
2016-09-22 11:30:00,9.73,9.74,9.69,9.7,296949.0,3.7607,3.7646,3.7452,3.7491,296949.0
2016-09-22 11:40:00,9.7,9.71,9.66,9.68,224753.0,3.7491,3.753,3.7337,3.7414,224753.0
2016-09-22 11:50:00,9.68,9.68,9.65,9.68,178102.0,3.7414,3.7414,3.7298,3.7414,178102.0
2016-09-22 12:00:00,9.68,9.71,9.67,9.7,204244.0,3.7414,3.753,3.7375,3.7491,204244.0
2016-09-22 12:10:00,9.71,9.71,9.65,9.65,156672.0,3.753,3.753,3.7298,3.7298,156672.0
2016-09-22 12:20:00,9.65,9.66,9.61,9.62,551023.0,3.7298,3.7337,3.7143,3.7182,551023.0
2016-09-22 12:30:00,9.62,9.65,9.61,9.61,397619.0,3.7182,3.7298,3.7143,3.7143,397619.0
2016-09-22 12:40:00,9.62,9.64,9.61,9.63,192808.0,3.7182,3.7259,3.7143,3.7221,192808.0
2016-09-22 12:50:00,9.63,9.65,9.6,9.61,697293.0,3.7221,3.7298,3.7105,3.7143,697293.0
2016-09-22 13:00:00,9.61,9.64,9.6,9.62,526656.0,3.7143,3.7259,3.7105,3.7182,526656.0
2016-09-22 13:10:00,9.62,9.63,9.61,9.62,405147.0,3.7182,3.7221,3.7143,3.7182,405147.0
2016-09-22 13:20:00,9.61,9.62,9.57,9.57,335596.0,3.7143,3.7182,3.6989,3.6989,335596.0
2016-09-22 13:30:00,9.58,9.61,9.57,9.61,640908.0,3.7027,3.7143,3.6989,3.7143,640908.0
2016-09-22 13:40:00,9.61,9.61,9.58,9.6,392608.0,3.7143,3.7143,3.7027,3.7105,392608.0
2016-09-22 13:50:00,9.59,9.61,9.58,9.59,353697.0,3.7066,3.7143,3.7027,3.7066,353697.0
2016-09-22 14:00:00,9.58,9.61,9.58,9.6,313256.0,3.7027,3.7143,3.7027,3.7105,313256.0
2016-09-22 14:10:00,9.62,9.63,9.56,9.57,542508.0,3.7182,3.7221,3.695,3.6989,542508.0
2016-09-22 14:20:00,9.57,9.6,9.57,9.59,203842.0,3.6989,3.7105,3.6989,3.7066,203842.0
2016-09-22 14:30:00,9.6,9.6,9.57,9.59,228565.0,3.7105,3.7105,3.6989,3.7066,228565.0
2016-09-22 14:40:00,9.59,9.61,9.58,9.6,377953.0,3.7066,3.7143,3.7027,3.7105,377953.0
2016-09-22 14:50:00,9.6,9.62,9.57,9.6,638367.0,3.7105,3.7182,3.6989,3.7105,638367.0
2016-09-22 15:00:00,9.6,9.61,9.58,9.6,527531.0,3.7105,3.7143,3.7027,3.7105,527531.0
2016-09-22 15:10:00,9.59,9.6,9.58,9.6,618606.0,3.7066,3.7105,3.7027,3.7105,618606.0
2016-09-22 15:20:00,9.6,9.6,9.58,9.59,262581.0,3.7105,3.7105,3.7027,3.7066,262581.0
2016-09-22 15:30:00,9.58,9.6,9.57,9.59,369643.0,3.7027,3.7105,3.6989,3.7066,369643.0
2016-09-22 15:40:00,9.59,9.6,9.58,9.59,939408.0,3.7066,3.7105,3.7027,3.7066,939408.0
2016-09-22 15:50:00,9.59,9.6,9.56,9.57,2057364.0,3.7066,3.7105,3.695,3.6989,2057364.0
2016-09-23 09:30:00,9.51,9.57,9.47,9.55,1081428.0,3.6757,3.6989,3.6602,3.6911,1081428.0
2016-09-23 09:40:00,9.55,9.58,9.47,9.54,798639.0,3.6911,3.7027,3.6602,3.6873,798639.0
2016-09-23 09:50:00,9.54,9.55,9.49,9.49,536225.0,3.6873,3.6911,3.6679,3.6679,536225.0
2016-09-23 10:00:00,9.49,9.51,9.44,9.45,606546.0,3.6679,3.6757,3.6486,3.6525,606546.0
2016-09-23 10:10:00,9.44,9.45,9.34,9.34,1262299.0,3.6486,3.6525,3.61,3.61,1262299.0
2016-09-23 10:20:00,9.35,9.4,9.33,9.39,749336.0,3.6138,3.6332,3.6061,3.6293,749336.0
2016-09-23 10:30:00,9.39,9.4,9.35,9.39,556968.0,3.6293,3.6332,3.6138,3.6293,556968.0
2016-09-23 10:40:00,9.39,9.42,9.38,9.4,1047821.0,3.6293,3.6409,3.6254,3.6332,1047821.0
2016-09-23 10:50:00,9.39,9.41,9.37,9.38,484562.0,3.6293,3.637,3.6216,3.6254,484562.0
2016-09-23 11:00:00,9.39,9.42,9.38,9.4,283026.0,3.6293,3.6409,3.6254,3.6332,283026.0
2016-09-23 11:10:00,9.4,9.41,9.37,9.38,308754.0,3.6332,3.637,3.6216,3.6254,308754.0
2016-09-23 11:20:00,9.38,9.41,9.36,9.38,282234.0,3.6254,3.637,3.6177,3.6254,282234.0
2016-09-23 11:30:00,9.39,9.42,9.38,9.42,234180.0,3.6293,3.6409,3.6254,3.6409,234180.0
2016-09-23 11:40:00,9.42,9.43,9.34,9.35,650489.0,3.6409,3.6448,3.61,3.6138,650489.0
2016-09-23 11:50:00,9.35,9.36,9.23,9.26,1227014.0,3.6138,3.6177,3.5675,3.5791,1227014.0
2016-09-23 12:00:00,9.27,9.27,9.21,9.24,959951.0,3.5829,3.5829,3.5597,3.5713,959951.0
2016-09-23 12:10:00,9.24,9.28,9.23,9.23,368991.0,3.5713,3.5868,3.5675,3.5675,368991.0
2016-09-23 12:20:00,9.24,9.27,9.2,9.26,767315.0,3.5713,3.5829,3.5559,3.5791,767315.0
2016-09-23 12:30:00,9.26,9.28,9.21,9.22,481064.0,3.5791,3.5868,3.5597,3.5636,481064.0
2016-09-23 12:40:00,9.21,9.23,9.18,9.19,504521.0,3.5597,3.5675,3.5481,3.552,504521.0
2016-09-23 12:50:00,9.18,9.23,9.18,9.22,341249.0,3.5481,3.5675,3.5481,3.5636,341249.0
2016-09-23 13:00:00,9.21,9.22,9.18,9.19,479470.0,3.5597,3.5636,3.5481,3.552,479470.0
2016-09-23 13:10:00,9.2,9.2,9.15,9.16,764516.0,3.5559,3.5559,3.5365,3.5404,764516.0
2016-09-23 13:20:00,9.17,9.24,9.16,9.22,566145.0,3.5443,3.5713,3.5404,3.5636,566145.0
2016-09-23 13:30:00,9.22,9.23,9.2,9.2,597999.0,3.5636,3.5675,3.5559,3.5559,597999.0
2016-09-23 13:40:00,9.2,9.2,9.12,9.13,1008814.0,3.5559,3.5559,3.5249,3.5288,1008814.0
2016-09-23 13:50:00,9.13,9.14,9.1,9.12,443065.0,3.5288,3.5327,3.5172,3.5249,443065.0
2016-09-23 14:00:00,9.12,9.15,9.11,9.13,470717.0,3.5249,3.5365,3.5211,3.5288,470717.0
2016-09-23 14:10:00,9.13,9.17,9.11,9.17,590499.0,3.5288,3.5443,3.5211,3.5443,590499.0
2016-09-23 14:20:00,9.17,9.19,9.14,9.18,586603.0,3.5443,3.552,3.5327,3.5481,586603.0
2016-09-23 14:30:00,9.17,9.19,9.14,9.17,582093.0,3.5443,3.552,3.5327,3.5443,582093.0
2016-09-23 14:40:00,9.17,9.18,9.14,9.15,465168.0,3.5443,3.5481,3.5327,3.5365,465168.0
2016-09-23 14:50:00,9.16,9.17,9.14,9.15,370875.0,3.5404,3.5443,3.5327,3.5365,370875.0
2016-09-23 15:00:00,9.16,9.18,9.15,9.18,459661.0,3.5404,3.5481,3.5365,3.5481,459661.0
2016-09-23 15:10:00,9.18,9.18,9.16,9.17,443522.0,3.5481,3.5481,3.5404,3.5443,443522.0
2016-09-23 15:20:00,9.17,9.19,9.14,9.18,834419.0,3.5443,3.552,3.5327,3.5481,834419.0
2016-09-23 15:30:00,9.19,9.21,9.17,9.19,640292.0,3.552,3.5597,3.5443,3.552,640292.0
2016-09-23 15:40:00,9.19,9.19,9.17,9.18,805125.0,3.552,3.552,3.5443,3.5481,805125.0
2016-09-23 15:50:00,9.18,9.2,9.17,9.17,2083420.0,3.5481,3.5559,3.5443,3.5443,2083420.0
2016-09-26 09:30:00,9.13,9.17,9.06,9.14,1417518.0,3.5288,3.5443,3.5017,3.5327,1417518.0
2016-09-26 09:40:00,9.14,9.2,9.12,9.13,1350206.0,3.5327,3.5559,3.5249,3.5288,1350206.0
2016-09-26 09:50:00,9.12,9.13,9.07,9.09,757787.0,3.5249,3.5288,3.5056,3.5133,757787.0
2016-09-26 10:00:00,9.08,9.15,9.05,9.12,1001975.0,3.5095,3.5365,3.4979,3.5249,1001975.0
2016-09-26 10:10:00,9.12,9.17,9.1,9.13,1444168.0,3.5249,3.5443,3.5172,3.5288,1444168.0
2016-09-26 10:20:00,9.13,9.15,9.1,9.11,502474.0,3.5288,3.5365,3.5172,3.5211,502474.0
2016-09-26 10:30:00,9.11,9.15,9.1,9.13,882814.0,3.5211,3.5365,3.5172,3.5288,882814.0
2016-09-26 10:40:00,9.13,9.16,9.13,9.14,341348.0,3.5288,3.5404,3.5288,3.5327,341348.0
2016-09-26 10:50:00,9.14,9.17,9.14,9.15,351352.0,3.5327,3.5443,3.5327,3.5365,351352.0
2016-09-26 11:00:00,9.14,9.18,9.14,9.18,335452.0,3.5327,3.5481,3.5327,3.5481,335452.0
2016-09-26 11:10:00,9.18,9.18,9.12,9.14,529925.0,3.5481,3.5481,3.5249,3.5327,529925.0
2016-09-26 11:20:00,9.14,9.15,9.08,9.09,782723.0,3.5327,3.5365,3.5095,3.5133,782723.0
2016-09-26 11:30:00,9.09,9.09,9.04,9.07,479754.0,3.5133,3.5133,3.494,3.5056,479754.0
2016-09-26 11:40:00,9.08,9.09,9.06,9.08,532225.0,3.5095,3.5133,3.5017,3.5095,532225.0
2016-09-26 11:50:00,9.08,9.1,9.08,9.1,250089.0,3.5095,3.5172,3.5095,3.5172,250089.0
2016-09-26 12:00:00,9.1,9.12,9.09,9.11,540844.0,3.5172,3.5249,3.5133,3.5211,540844.0
2016-09-26 12:10:00,9.11,9.14,9.09,9.14,238172.0,3.5211,3.5327,3.5133,3.5327,238172.0
2016-09-26 12:20:00,9.14,9.16,9.13,9.16,152627.0,3.5327,3.5404,3.5288,3.5404,152627.0
2016-09-26 12:30:00,9.16,9.16,9.11,9.11,507221.0,3.5404,3.5404,3.5211,3.5211,507221.0
2016-09-26 12:40:00,9.11,9.14,9.1,9.12,211077.0,3.5211,3.5327,3.5172,3.5249,211077.0
2016-09-26 12:50:00,9.12,9.13,9.11,9.12,66095.0,3.5249,3.5288,3.5211,3.5249,66095.0
2016-09-26 13:00:00,9.12,9.14,9.11,9.12,352839.0,3.5249,3.5327,3.5211,3.5249,352839.0
2016-09-26 13:10:00,9.12,9.15,9.12,9.14,139304.0,3.5249,3.5365,3.5249,3.5327,139304.0
2016-09-26 13:20:00,9.14,9.15,9.11,9.11,384754.0,3.5327,3.5365,3.5211,3.5211,384754.0
2016-09-26 13:30:00,9.11,9.12,9.09,9.1,150613.0,3.5211,3.5249,3.5133,3.5172,150613.0
2016-09-26 13:40:00,9.1,9.11,9.08,9.09,365912.0,3.5172,3.5211,3.5095,3.5133,365912.0
2016-09-26 13:50:00,9.09,9.1,9.07,9.08,491841.0,3.5133,3.5172,3.5056,3.5095,491841.0
2016-09-26 14:00:00,9.08,9.1,9.07,9.08,299135.0,3.5095,3.5172,3.5056,3.5095,299135.0
2016-09-26 14:10:00,9.08,9.1,9.06,9.09,362152.0,3.5095,3.5172,3.5017,3.5133,362152.0
2016-09-26 14:20:00,9.09,9.11,9.07,9.07,411501.0,3.5133,3.5211,3.5056,3.5056,411501.0
2016-09-26 14:30:00,9.07,9.08,9.04,9.04,301543.0,3.5056,3.5095,3.494,3.494,301543.0
2016-09-26 14:40:00,9.04,9.05,9.04,9.04,171394.0,3.494,3.4979,3.494,3.494,171394.0
2016-09-26 14:50:00,9.04,9.05,9.04,9.04,110259.0,3.494,3.4979,3.494,3.494,110259.0
2016-09-26 15:00:00,9.05,9.07,9.03,9.06,378841.0,3.4979,3.5056,3.4902,3.5017,378841.0
2016-09-26 15:10:00,9.06,9.08,9.05,9.05,372949.0,3.5017,3.5095,3.4979,3.4979,372949.0
2016-09-26 15:20:00,9.05,9.08,9.05,9.07,180256.0,3.4979,3.5095,3.4979,3.5056,180256.0
2016-09-26 15:30:00,9.07,9.08,9.05,9.05,212763.0,3.5056,3.5095,3.4979,3.4979,212763.0
2016-09-26 15:40:00,9.05,9.06,9.02,9.03,861901.0,3.4979,3.5017,3.4863,3.4902,861901.0
2016-09-26 15:50:00,9.03,9.04,9.01,9.01,1136842.0,3.4902,3.494,3.4824,3.4824,1136842.0
2016-09-27 09:30:00,8.95,8.95,8.8,8.9,1621318.0,3.4592,3.4592,3.4013,3.4399,1621318.0
2016-09-27 09:40:00,8.89,8.93,8.84,8.88,883358.0,3.436,3.4515,3.4167,3.4322,883358.0
2016-09-27 09:50:00,8.88,8.9,8.83,8.89,534129.0,3.4322,3.4399,3.4129,3.436,534129.0
2016-09-27 10:00:00,8.88,8.94,8.88,8.9,877438.0,3.4322,3.4554,3.4322,3.4399,877438.0
2016-09-27 10:10:00,8.9,8.91,8.86,8.87,421615.0,3.4399,3.4438,3.4244,3.4283,421615.0
2016-09-27 10:20:00,8.87,8.87,8.8,8.8,380109.0,3.4283,3.4283,3.4013,3.4013,380109.0
2016-09-27 10:30:00,8.81,8.81,8.73,8.76,620692.0,3.4051,3.4051,3.3742,3.3858,620692.0
2016-09-27 10:40:00,8.76,8.79,8.75,8.79,797078.0,3.3858,3.3974,3.3819,3.3974,797078.0
2016-09-27 10:50:00,8.78,8.8,8.72,8.73,1223830.0,3.3935,3.4013,3.3703,3.3742,1223830.0
2016-09-27 11:00:00,8.73,8.77,8.72,8.77,605983.0,3.3742,3.3897,3.3703,3.3897,605983.0
2016-09-27 11:10:00,8.77,8.77,8.75,8.77,271372.0,3.3897,3.3897,3.3819,3.3897,271372.0
2016-09-27 11:20:00,8.77,8.79,8.72,8.74,937951.0,3.3897,3.3974,3.3703,3.3781,937951.0
2016-09-27 11:30:00,8.74,8.81,8.74,8.8,388806.0,3.3781,3.4051,3.3781,3.4013,388806.0
2016-09-27 11:40:00,8.8,8.81,8.78,8.8,348783.0,3.4013,3.4051,3.3935,3.4013,348783.0
2016-09-27 11:50:00,8.81,8.82,8.78,8.78,224496.0,3.4051,3.409,3.3935,3.3935,224496.0
2016-09-27 12:00:00,8.78,8.79,8.76,8.79,214597.0,3.3935,3.3974,3.3858,3.3974,214597.0
2016-09-27 12:10:00,8.78,8.79,8.77,8.79,145607.0,3.3935,3.3974,3.3897,3.3974,145607.0
2016-09-27 12:20:00,8.79,8.84,8.78,8.82,269055.0,3.3974,3.4167,3.3935,3.409,269055.0
2016-09-27 12:30:00,8.82,8.84,8.8,8.82,225610.0,3.409,3.4167,3.4013,3.409,225610.0
2016-09-27 12:40:00,8.82,8.89,8.81,8.87,1211521.0,3.409,3.436,3.4051,3.4283,1211521.0
2016-09-27 12:50:00,8.88,8.96,8.86,8.95,718841.0,3.4322,3.4631,3.4244,3.4592,718841.0
2016-09-27 13:00:00,8.95,8.99,8.94,8.98,654322.0,3.4592,3.4747,3.4554,3.4708,654322.0
2016-09-27 13:10:00,8.98,9.02,8.96,9.0,697046.0,3.4708,3.4863,3.4631,3.4786,697046.0
2016-09-27 13:20:00,9.0,9.01,8.97,9.0,309464.0,3.4786,3.4824,3.467,3.4786,309464.0
2016-09-27 13:30:00,9.0,9.01,8.97,8.99,339500.0,3.4786,3.4824,3.467,3.4747,339500.0
2016-09-27 13:40:00,8.99,8.99,8.95,8.97,351965.0,3.4747,3.4747,3.4592,3.467,351965.0
2016-09-27 13:50:00,8.97,9.0,8.93,8.94,693958.0,3.467,3.4786,3.4515,3.4554,693958.0
2016-09-27 14:00:00,8.93,8.95,8.93,8.95,234590.0,3.4515,3.4592,3.4515,3.4592,234590.0
2016-09-27 14:10:00,8.95,8.95,8.92,8.94,380241.0,3.4592,3.4592,3.4476,3.4554,380241.0
2016-09-27 14:20:00,8.94,8.96,8.93,8.95,295181.0,3.4554,3.4631,3.4515,3.4592,295181.0
2016-09-27 14:30:00,8.95,8.97,8.94,8.97,734151.0,3.4592,3.467,3.4554,3.467,734151.0
2016-09-27 14:40:00,8.97,9.0,8.96,9.0,223825.0,3.467,3.4786,3.4631,3.4786,223825.0
2016-09-27 14:50:00,9.0,9.03,8.99,9.03,643217.0,3.4786,3.4902,3.4747,3.4902,643217.0
2016-09-27 15:00:00,9.03,9.04,9.0,9.01,306116.0,3.4902,3.494,3.4786,3.4824,306116.0
2016-09-27 15:10:00,9.02,9.04,9.01,9.03,468402.0,3.4863,3.494,3.4824,3.4902,468402.0
2016-09-27 15:20:00,9.04,9.05,9.03,9.04,398654.0,3.494,3.4979,3.4902,3.494,398654.0
2016-09-27 15:30:00,9.04,9.05,9.02,9.04,290353.0,3.494,3.4979,3.4863,3.494,290353.0
2016-09-27 15:40:00,9.04,9.05,9.01,9.02,525393.0,3.494,3.4979,3.4824,3.4863,525393.0
2016-09-27 15:50:00,9.02,9.06,9.01,9.05,1903953.0,3.4863,3.5017,3.4824,3.4979,1903953.0
2016-09-28 09:30:00,9.13,9.2,9.12,9.18,963570.0,3.5288,3.5559,3.5249,3.5481,963570.0
2016-09-28 09:40:00,9.18,9.25,9.14,9.19,984506.0,3.5481,3.5752,3.5327,3.552,984506.0
2016-09-28 09:50:00,9.19,9.21,9.16,9.17,548947.0,3.552,3.5597,3.5404,3.5443,548947.0
2016-09-28 10:00:00,9.17,9.21,9.16,9.19,663976.0,3.5443,3.5597,3.5404,3.552,663976.0
2016-09-28 10:10:00,9.18,9.18,9.13,9.16,442571.0,3.5481,3.5481,3.5288,3.5404,442571.0
2016-09-28 10:20:00,9.16,9.18,9.13,9.17,245956.0,3.5404,3.5481,3.5288,3.5443,245956.0
2016-09-28 10:30:00,9.18,9.23,9.14,9.14,802657.0,3.5481,3.5675,3.5327,3.5327,802657.0
2016-09-28 10:40:00,9.14,9.17,9.05,9.06,856167.0,3.5327,3.5443,3.4979,3.5017,856167.0
2016-09-28 10:50:00,9.07,9.08,9.0,9.01,963237.0,3.5056,3.5095,3.4786,3.4824,963237.0
2016-09-28 11:00:00,9.01,9.02,8.97,8.99,946778.0,3.4824,3.4863,3.467,3.4747,946778.0
2016-09-28 11:10:00,8.99,9.06,8.97,9.04,783565.0,3.4747,3.5017,3.467,3.494,783565.0
2016-09-28 11:20:00,9.04,9.06,9.02,9.05,357487.0,3.494,3.5017,3.4863,3.4979,357487.0
2016-09-28 11:30:00,9.05,9.06,9.02,9.05,358126.0,3.4979,3.5017,3.4863,3.4979,358126.0
2016-09-28 11:40:00,9.05,9.1,9.05,9.09,376815.0,3.4979,3.5172,3.4979,3.5133,376815.0
2016-09-28 11:50:00,9.09,9.14,9.08,9.12,380191.0,3.5133,3.5327,3.5095,3.5249,380191.0
2016-09-28 12:00:00,9.12,9.13,9.09,9.12,599343.0,3.5249,3.5288,3.5133,3.5249,599343.0
2016-09-28 12:10:00,9.11,9.19,9.11,9.16,809660.0,3.5211,3.552,3.5211,3.5404,809660.0
2016-09-28 12:20:00,9.17,9.2,9.15,9.16,289873.0,3.5443,3.5559,3.5365,3.5404,289873.0
2016-09-28 12:30:00,9.16,9.16,9.12,9.16,327083.0,3.5404,3.5404,3.5249,3.5404,327083.0
2016-09-28 12:40:00,9.16,9.18,9.15,9.16,187647.0,3.5404,3.5481,3.5365,3.5404,187647.0
2016-09-28 12:50:00,9.16,9.18,9.15,9.16,102796.0,3.5404,3.5481,3.5365,3.5404,102796.0
2016-09-28 13:00:00,9.15,9.16,9.11,9.13,187605.0,3.5365,3.5404,3.5211,3.5288,187605.0
2016-09-28 13:10:00,9.13,9.16,9.12,9.15,162812.0,3.5288,3.5404,3.5249,3.5365,162812.0
2016-09-28 13:20:00,9.16,9.18,9.15,9.17,145788.0,3.5404,3.5481,3.5365,3.5443,145788.0
2016-09-28 13:30:00,9.18,9.2,9.16,9.2,395421.0,3.5481,3.5559,3.5404,3.5559,395421.0
2016-09-28 13:40:00,9.2,9.23,9.19,9.22,285611.0,3.5559,3.5675,3.552,3.5636,285611.0
2016-09-28 13:50:00,9.22,9.23,9.21,9.22,284491.0,3.5636,3.5675,3.5597,3.5636,284491.0
2016-09-28 14:00:00,9.22,9.23,9.18,9.22,572617.0,3.5636,3.5675,3.5481,3.5636,572617.0
2016-09-28 14:10:00,9.22,9.41,9.22,9.4,3058987.0,3.5636,3.637,3.5636,3.6332,3058987.0
2016-09-28 14:20:00,9.4,9.53,9.39,9.49,2301752.0,3.6332,3.6834,3.6293,3.6679,2301752.0
2016-09-28 14:30:00,9.5,9.51,9.4,9.43,2343364.0,3.6718,3.6757,3.6332,3.6448,2343364.0
2016-09-28 14:40:00,9.42,9.47,9.38,9.46,882359.0,3.6409,3.6602,3.6254,3.6564,882359.0
2016-09-28 14:50:00,9.46,9.51,9.45,9.49,865341.0,3.6564,3.6757,3.6525,3.6679,865341.0
2016-09-28 15:00:00,9.49,9.49,9.44,9.46,386790.0,3.6679,3.6679,3.6486,3.6564,386790.0
2016-09-28 15:10:00,9.46,9.48,9.44,9.47,563830.0,3.6564,3.6641,3.6486,3.6602,563830.0
2016-09-28 15:20:00,9.47,9.5,9.45,9.47,1006275.0,3.6602,3.6718,3.6525,3.6602,1006275.0
2016-09-28 15:30:00,9.47,9.49,9.45,9.47,1017184.0,3.6602,3.6679,3.6525,3.6602,1017184.0
2016-09-28 15:40:00,9.47,9.5,9.47,9.5,1052736.0,3.6602,3.6718,3.6602,3.6718,1052736.0
2016-09-28 15:50:00,9.5,9.5,9.48,9.5,2023817.0,3.6718,3.6718,3.6641,3.6718,2023817.0
2016-09-29 09:30:00,9.47,9.51,9.38,9.44,1641363.0,3.6602,3.6757,3.6254,3.6486,1641363.0
2016-09-29 09:40:00,9.44,9.46,9.39,9.4,775421.0,3.6486,3.6564,3.6293,3.6332,775421.0
2016-09-29 09:50:00,9.39,9.45,9.36,9.44,827824.0,3.6293,3.6525,3.6177,3.6486,827824.0
2016-09-29 10:00:00,9.44,9.49,9.42,9.49,1610925.0,3.6486,3.6679,3.6409,3.6679,1610925.0
2016-09-29 10:10:00,9.49,9.51,9.43,9.51,1449206.0,3.6679,3.6757,3.6448,3.6757,1449206.0
2016-09-29 10:20:00,9.51,9.55,9.49,9.54,661042.0,3.6757,3.6911,3.6679,3.6873,661042.0
2016-09-29 10:30:00,9.54,9.54,9.49,9.5,995106.0,3.6873,3.6873,3.6679,3.6718,995106.0
2016-09-29 10:40:00,9.5,9.52,9.48,9.48,711431.0,3.6718,3.6795,3.6641,3.6641,711431.0
2016-09-29 10:50:00,9.48,9.49,9.44,9.44,1056425.0,3.6641,3.6679,3.6486,3.6486,1056425.0
2016-09-29 11:00:00,9.44,9.48,9.42,9.45,416430.0,3.6486,3.6641,3.6409,3.6525,416430.0
2016-09-29 11:10:00,9.44,9.46,9.41,9.43,373059.0,3.6486,3.6564,3.637,3.6448,373059.0
2016-09-29 11:20:00,9.43,9.53,9.42,9.53,850910.0,3.6448,3.6834,3.6409,3.6834,850910.0
2016-09-29 11:30:00,9.53,9.56,9.51,9.54,1219364.0,3.6834,3.695,3.6757,3.6873,1219364.0
2016-09-29 11:40:00,9.54,9.58,9.51,9.52,539619.0,3.6873,3.7027,3.6757,3.6795,539619.0
2016-09-29 11:50:00,9.52,9.57,9.52,9.54,370485.0,3.6795,3.6989,3.6795,3.6873,370485.0
2016-09-29 12:00:00,9.54,9.58,9.52,9.56,524411.0,3.6873,3.7027,3.6795,3.695,524411.0
2016-09-29 12:10:00,9.56,9.56,9.52,9.55,529340.0,3.695,3.695,3.6795,3.6911,529340.0
2016-09-29 12:20:00,9.54,9.57,9.54,9.54,399472.0,3.6873,3.6989,3.6873,3.6873,399472.0
2016-09-29 12:30:00,9.55,9.55,9.49,9.5,248772.0,3.6911,3.6911,3.6679,3.6718,248772.0
2016-09-29 12:40:00,9.49,9.5,9.39,9.39,528246.0,3.6679,3.6718,3.6293,3.6293,528246.0
2016-09-29 12:50:00,9.39,9.4,9.34,9.39,497658.0,3.6293,3.6332,3.61,3.6293,497658.0
2016-09-29 13:00:00,9.39,9.4,9.29,9.35,394834.0,3.6293,3.6332,3.5906,3.6138,394834.0
2016-09-29 13:10:00,9.34,9.38,9.32,9.36,940830.0,3.61,3.6254,3.6022,3.6177,940830.0
2016-09-29 13:20:00,9.36,9.4,9.35,9.37,503208.0,3.6177,3.6332,3.6138,3.6216,503208.0
2016-09-29 13:30:00,9.37,9.45,9.33,9.35,595304.0,3.6216,3.6525,3.6061,3.6138,595304.0
2016-09-29 13:40:00,9.35,9.36,9.26,9.3,430050.0,3.6138,3.6177,3.5791,3.5945,430050.0
2016-09-29 13:50:00,9.3,9.31,9.15,9.2,551763.0,3.5945,3.5984,3.5365,3.5559,551763.0
2016-09-29 14:00:00,9.21,9.28,9.16,9.28,482652.0,3.5597,3.5868,3.5404,3.5868,482652.0
2016-09-29 14:10:00,9.29,9.34,9.27,9.34,566419.0,3.5906,3.61,3.5829,3.61,566419.0
2016-09-29 14:20:00,9.34,9.37,9.33,9.36,556645.0,3.61,3.6216,3.6061,3.6177,556645.0
2016-09-29 14:30:00,9.36,9.37,9.33,9.35,893943.0,3.6177,3.6216,3.6061,3.6138,893943.0
2016-09-29 14:40:00,9.35,9.35,9.3,9.34,352755.0,3.6138,3.6138,3.5945,3.61,352755.0
2016-09-29 14:50:00,9.34,9.35,9.29,9.31,208307.0,3.61,3.6138,3.5906,3.5984,208307.0
2016-09-29 15:00:00,9.3,9.31,9.24,9.29,525189.0,3.5945,3.5984,3.5713,3.5906,525189.0
2016-09-29 15:10:00,9.3,9.32,9.27,9.29,287565.0,3.5945,3.6022,3.5829,3.5906,287565.0
2016-09-29 15:20:00,9.29,9.29,9.23,9.28,330152.0,3.5906,3.5906,3.5675,3.5868,330152.0
2016-09-29 15:30:00,9.28,9.31,9.25,9.31,668978.0,3.5868,3.5984,3.5752,3.5984,668978.0
2016-09-29 15:40:00,9.31,9.32,9.26,9.3,600877.0,3.5984,3.6022,3.5791,3.5945,600877.0
2016-09-29 15:50:00,9.29,9.31,9.27,9.27,1325828.0,3.5906,3.5984,3.5829,3.5829,1325828.0
2016-09-30 09:30:00,9.35,9.36,9.23,9.3,1369540.0,3.6138,3.6177,3.5675,3.5945,1369540.0
2016-09-30 09:40:00,9.3,9.34,9.25,9.33,1065724.0,3.5945,3.61,3.5752,3.6061,1065724.0
2016-09-30 09:50:00,9.33,9.39,9.33,9.38,2212132.0,3.6061,3.6293,3.6061,3.6254,2212132.0
2016-09-30 10:00:00,9.39,9.46,9.38,9.43,1616004.0,3.6293,3.6564,3.6254,3.6448,1616004.0
2016-09-30 10:10:00,9.43,9.44,9.32,9.35,1066713.0,3.6448,3.6486,3.6022,3.6138,1066713.0
2016-09-30 10:20:00,9.36,9.44,9.34,9.44,291043.0,3.6177,3.6486,3.61,3.6486,291043.0
2016-09-30 10:30:00,9.44,9.45,9.4,9.42,484455.0,3.6486,3.6525,3.6332,3.6409,484455.0
2016-09-30 10:40:00,9.42,9.42,9.38,9.39,843900.0,3.6409,3.6409,3.6254,3.6293,843900.0
2016-09-30 10:50:00,9.39,9.42,9.37,9.4,225941.0,3.6293,3.6409,3.6216,3.6332,225941.0
2016-09-30 11:00:00,9.4,9.43,9.39,9.43,389671.0,3.6332,3.6448,3.6293,3.6448,389671.0
2016-09-30 11:10:00,9.42,9.5,9.42,9.47,729114.0,3.6409,3.6718,3.6409,3.6602,729114.0
2016-09-30 11:20:00,9.47,9.48,9.44,9.47,328216.0,3.6602,3.6641,3.6486,3.6602,328216.0
2016-09-30 11:30:00,9.48,9.48,9.46,9.46,196910.0,3.6641,3.6641,3.6564,3.6564,196910.0
2016-09-30 11:40:00,9.46,9.5,9.46,9.5,263888.0,3.6564,3.6718,3.6564,3.6718,263888.0
2016-09-30 11:50:00,9.5,9.5,9.47,9.47,189145.0,3.6718,3.6718,3.6602,3.6602,189145.0
2016-09-30 12:00:00,9.47,9.48,9.45,9.47,219822.0,3.6602,3.6641,3.6525,3.6602,219822.0
2016-09-30 12:10:00,9.47,9.47,9.45,9.45,147014.0,3.6602,3.6602,3.6525,3.6525,147014.0
2016-09-30 12:20:00,9.46,9.46,9.43,9.44,172444.0,3.6564,3.6564,3.6448,3.6486,172444.0
2016-09-30 12:30:00,9.44,9.46,9.44,9.46,132111.0,3.6486,3.6564,3.6486,3.6564,132111.0
2016-09-30 12:40:00,9.46,9.47,9.44,9.46,117268.0,3.6564,3.6602,3.6486,3.6564,117268.0
2016-09-30 12:50:00,9.46,9.47,9.44,9.45,135669.0,3.6564,3.6602,3.6486,3.6525,135669.0
2016-09-30 13:00:00,9.45,9.46,9.44,9.44,47649.0,3.6525,3.6564,3.6486,3.6486,47649.0
2016-09-30 13:10:00,9.45,9.45,9.42,9.43,85596.0,3.6525,3.6525,3.6409,3.6448,85596.0
2016-09-30 13:20:00,9.43,9.45,9.43,9.44,346728.0,3.6448,3.6525,3.6448,3.6486,346728.0
2016-09-30 13:30:00,9.44,9.45,9.42,9.44,367988.0,3.6486,3.6525,3.6409,3.6486,367988.0
2016-09-30 13:40:00,9.44,9.48,9.44,9.48,792348.0,3.6486,3.6641,3.6486,3.6641,792348.0
2016-09-30 13:50:00,9.48,9.5,9.47,9.5,119950.0,3.6641,3.6718,3.6602,3.6718,119950.0
2016-09-30 14:00:00,9.5,9.5,9.46,9.46,321388.0,3.6718,3.6718,3.6564,3.6564,321388.0
2016-09-30 14:10:00,9.46,9.48,9.46,9.46,420458.0,3.6564,3.6641,3.6564,3.6564,420458.0
2016-09-30 14:20:00,9.46,9.47,9.44,9.44,131527.0,3.6564,3.6602,3.6486,3.6486,131527.0
2016-09-30 14:30:00,9.44,9.45,9.41,9.44,254110.0,3.6486,3.6525,3.637,3.6486,254110.0
2016-09-30 14:40:00,9.44,9.44,9.42,9.42,185261.0,3.6486,3.6486,3.6409,3.6409,185261.0
2016-09-30 14:50:00,9.43,9.44,9.41,9.42,358630.0,3.6448,3.6486,3.637,3.6409,358630.0
2016-09-30 15:00:00,9.43,9.45,9.42,9.44,251153.0,3.6448,3.6525,3.6409,3.6486,251153.0
2016-09-30 15:10:00,9.44,9.44,9.42,9.43,399236.0,3.6486,3.6486,3.6409,3.6448,399236.0
2016-09-30 15:20:00,9.43,9.43,9.42,9.42,140589.0,3.6448,3.6448,3.6409,3.6409,140589.0
2016-09-30 15:30:00,9.42,9.43,9.39,9.39,394469.0,3.6409,3.6448,3.6293,3.6293,394469.0
2016-09-30 15:40:00,9.39,9.39,9.36,9.37,447487.0,3.6293,3.6293,3.6177,3.6216,447487.0
2016-09-30 15:50:00,9.36,9.37,9.32,9.34,1388013.0,3.6177,3.6216,3.6022,3.61,1388013.0
2016-10-03 09:30:00,9.45,9.48,9.4,9.43,882644.0,3.6525,3.6641,3.6332,3.6448,882644.0
2016-10-03 09:40:00,9.43,9.45,9.34,9.36,617417.0,3.6448,3.6525,3.61,3.6177,617417.0
2016-10-03 09:50:00,9.36,9.43,9.35,9.43,750721.0,3.6177,3.6448,3.6138,3.6448,750721.0
2016-10-03 10:00:00,9.43,9.49,9.42,9.47,1305684.0,3.6448,3.6679,3.6409,3.6602,1305684.0
2016-10-03 10:10:00,9.47,9.52,9.46,9.52,535425.0,3.6602,3.6795,3.6564,3.6795,535425.0
2016-10-03 10:20:00,9.52,9.53,9.49,9.51,700476.0,3.6795,3.6834,3.6679,3.6757,700476.0
2016-10-03 10:30:00,9.5,9.57,9.5,9.55,1076849.0,3.6718,3.6989,3.6718,3.6911,1076849.0
2016-10-03 10:40:00,9.55,9.59,9.53,9.58,617864.0,3.6911,3.7066,3.6834,3.7027,617864.0
2016-10-03 10:50:00,9.59,9.63,9.58,9.59,751870.0,3.7066,3.7221,3.7027,3.7066,751870.0
2016-10-03 11:00:00,9.59,9.6,9.53,9.57,829814.0,3.7066,3.7105,3.6834,3.6989,829814.0
2016-10-03 11:10:00,9.58,9.61,9.57,9.6,317442.0,3.7027,3.7143,3.6989,3.7105,317442.0
2016-10-03 11:20:00,9.6,9.62,9.58,9.6,447412.0,3.7105,3.7182,3.7027,3.7105,447412.0
2016-10-03 11:30:00,9.6,9.62,9.58,9.59,375884.0,3.7105,3.7182,3.7027,3.7066,375884.0
2016-10-03 11:40:00,9.6,9.61,9.57,9.59,497328.0,3.7105,3.7143,3.6989,3.7066,497328.0
2016-10-03 11:50:00,9.58,9.6,9.55,9.59,398970.0,3.7027,3.7105,3.6911,3.7066,398970.0
2016-10-03 12:00:00,9.58,9.62,9.58,9.62,167786.0,3.7027,3.7182,3.7027,3.7182,167786.0
2016-10-03 12:10:00,9.62,9.62,9.57,9.58,307955.0,3.7182,3.7182,3.6989,3.7027,307955.0
2016-10-03 12:20:00,9.57,9.6,9.57,9.6,144937.0,3.6989,3.7105,3.6989,3.7105,144937.0
2016-10-03 12:30:00,9.6,9.6,9.58,9.59,216340.0,3.7105,3.7105,3.7027,3.7066,216340.0
2016-10-03 12:40:00,9.6,9.63,9.59,9.61,668675.0,3.7105,3.7221,3.7066,3.7143,668675.0
2016-10-03 12:50:00,9.61,9.65,9.6,9.63,990016.0,3.7143,3.7298,3.7105,3.7221,990016.0
2016-10-03 13:00:00,9.64,9.65,9.61,9.63,955836.0,3.7259,3.7298,3.7143,3.7221,955836.0
2016-10-03 13:10:00,9.62,9.65,9.59,9.65,268440.0,3.7182,3.7298,3.7066,3.7298,268440.0
2016-10-03 13:20:00,9.65,9.65,9.59,9.6,1131010.0,3.7298,3.7298,3.7066,3.7105,1131010.0
2016-10-03 13:30:00,9.6,9.65,9.59,9.63,926533.0,3.7105,3.7298,3.7066,3.7221,926533.0
2016-10-03 13:40:00,9.63,9.65,9.61,9.63,570687.0,3.7221,3.7298,3.7143,3.7221,570687.0
2016-10-03 13:50:00,9.63,9.65,9.62,9.65,196037.0,3.7221,3.7298,3.7182,3.7298,196037.0
2016-10-03 14:00:00,9.64,9.67,9.64,9.66,382994.0,3.7259,3.7375,3.7259,3.7337,382994.0
2016-10-03 14:10:00,9.66,9.67,9.65,9.67,209158.0,3.7337,3.7375,3.7298,3.7375,209158.0
2016-10-03 14:20:00,9.67,9.69,9.65,9.67,287019.0,3.7375,3.7452,3.7298,3.7375,287019.0
2016-10-03 14:30:00,9.67,9.69,9.65,9.66,281731.0,3.7375,3.7452,3.7298,3.7337,281731.0
2016-10-03 14:40:00,9.65,9.66,9.63,9.63,418562.0,3.7298,3.7337,3.7221,3.7221,418562.0
2016-10-03 14:50:00,9.63,9.66,9.63,9.66,334276.0,3.7221,3.7337,3.7221,3.7337,334276.0
2016-10-03 15:00:00,9.66,9.67,9.65,9.67,195216.0,3.7337,3.7375,3.7298,3.7375,195216.0
2016-10-03 15:10:00,9.67,9.68,9.66,9.66,322659.0,3.7375,3.7414,3.7337,3.7337,322659.0
2016-10-03 15:20:00,9.67,9.68,9.66,9.67,269230.0,3.7375,3.7414,3.7337,3.7375,269230.0
2016-10-03 15:30:00,9.67,9.69,9.65,9.69,544504.0,3.7375,3.7452,3.7298,3.7452,544504.0
2016-10-03 15:40:00,9.69,9.7,9.68,9.7,487599.0,3.7452,3.7491,3.7414,3.7491,487599.0
2016-10-03 15:50:00,9.7,9.71,9.67,9.7,1482519.0,3.7491,3.753,3.7375,3.7491,1482519.0
2016-10-04 09:30:00,9.69,9.77,9.61,9.69,1504754.0,3.7452,3.7762,3.7143,3.7452,1504754.0
2016-10-04 09:40:00,9.7,9.75,9.65,9.7,848258.0,3.7491,3.7684,3.7298,3.7491,848258.0
2016-10-04 09:50:00,9.7,9.78,9.69,9.73,1299576.0,3.7491,3.78,3.7452,3.7607,1299576.0
2016-10-04 10:00:00,9.74,9.74,9.62,9.63,687137.0,3.7646,3.7646,3.7182,3.7221,687137.0
2016-10-04 10:10:00,9.62,9.64,9.54,9.61,709740.0,3.7182,3.7259,3.6873,3.7143,709740.0
2016-10-04 10:20:00,9.61,9.69,9.6,9.68,961640.0,3.7143,3.7452,3.7105,3.7414,961640.0
2016-10-04 10:30:00,9.69,9.72,9.67,9.71,914736.0,3.7452,3.7568,3.7375,3.753,914736.0
2016-10-04 10:40:00,9.7,9.74,9.65,9.65,529628.0,3.7491,3.7646,3.7298,3.7298,529628.0
2016-10-04 10:50:00,9.66,9.67,9.58,9.6,700971.0,3.7337,3.7375,3.7027,3.7105,700971.0
2016-10-04 11:00:00,9.6,9.65,9.56,9.6,465901.0,3.7105,3.7298,3.695,3.7105,465901.0
2016-10-04 11:10:00,9.61,9.63,9.58,9.62,365970.0,3.7143,3.7221,3.7027,3.7182,365970.0
2016-10-04 11:20:00,9.61,9.67,9.61,9.64,506319.0,3.7143,3.7375,3.7143,3.7259,506319.0
2016-10-04 11:30:00,9.64,9.69,9.61,9.61,978981.0,3.7259,3.7452,3.7143,3.7143,978981.0
2016-10-04 11:40:00,9.61,9.69,9.6,9.67,827803.0,3.7143,3.7452,3.7105,3.7375,827803.0
2016-10-04 11:50:00,9.66,9.68,9.6,9.63,656536.0,3.7337,3.7414,3.7105,3.7221,656536.0
2016-10-04 12:00:00,9.63,9.66,9.61,9.63,959409.0,3.7221,3.7337,3.7143,3.7221,959409.0
2016-10-04 12:10:00,9.63,9.64,9.59,9.61,497451.0,3.7221,3.7259,3.7066,3.7143,497451.0
2016-10-04 12:20:00,9.61,9.64,9.6,9.62,529617.0,3.7143,3.7259,3.7105,3.7182,529617.0
2016-10-04 12:30:00,9.63,9.63,9.59,9.62,351261.0,3.7221,3.7221,3.7066,3.7182,351261.0
2016-10-04 12:40:00,9.62,9.63,9.56,9.57,350921.0,3.7182,3.7221,3.695,3.6989,350921.0
2016-10-04 12:50:00,9.56,9.58,9.55,9.56,243671.0,3.695,3.7027,3.6911,3.695,243671.0
2016-10-04 13:00:00,9.56,9.56,9.51,9.51,610161.0,3.695,3.695,3.6757,3.6757,610161.0
2016-10-04 13:10:00,9.52,9.56,9.51,9.55,225423.0,3.6795,3.695,3.6757,3.6911,225423.0
2016-10-04 13:20:00,9.55,9.56,9.5,9.55,1186565.0,3.6911,3.695,3.6718,3.6911,1186565.0
2016-10-04 13:30:00,9.56,9.61,9.54,9.6,462366.0,3.695,3.7143,3.6873,3.7105,462366.0
2016-10-04 13:40:00,9.6,9.6,9.57,9.58,302481.0,3.7105,3.7105,3.6989,3.7027,302481.0
2016-10-04 13:50:00,9.58,9.6,9.57,9.59,257365.0,3.7027,3.7105,3.6989,3.7066,257365.0
2016-10-04 14:00:00,9.58,9.63,9.57,9.61,352389.0,3.7027,3.7221,3.6989,3.7143,352389.0
2016-10-04 14:10:00,9.61,9.62,9.57,9.58,182563.0,3.7143,3.7182,3.6989,3.7027,182563.0
2016-10-04 14:20:00,9.58,9.59,9.54,9.56,194714.0,3.7027,3.7066,3.6873,3.695,194714.0
2016-10-04 14:30:00,9.57,9.58,9.53,9.55,360835.0,3.6989,3.7027,3.6834,3.6911,360835.0
2016-10-04 14:40:00,9.54,9.55,9.51,9.51,216872.0,3.6873,3.6911,3.6757,3.6757,216872.0
2016-10-04 14:50:00,9.5,9.52,9.49,9.49,316521.0,3.6718,3.6795,3.6679,3.6679,316521.0
2016-10-04 15:00:00,9.49,9.55,9.49,9.53,700564.0,3.6679,3.6911,3.6679,3.6834,700564.0
2016-10-04 15:10:00,9.54,9.56,9.52,9.55,228392.0,3.6873,3.695,3.6795,3.6911,228392.0
2016-10-04 15:20:00,9.56,9.59,9.55,9.59,256930.0,3.695,3.7066,3.6911,3.7066,256930.0
2016-10-04 15:30:00,9.59,9.59,9.57,9.59,189945.0,3.7066,3.7066,3.6989,3.7066,189945.0
2016-10-04 15:40:00,9.59,9.61,9.58,9.59,423397.0,3.7066,3.7143,3.7027,3.7066,423397.0
2016-10-04 15:50:00,9.59,9.6,9.58,9.59,821232.0,3.7066,3.7105,3.7027,3.7066,821232.0
2016-10-05 09:30:00,9.79,9.87,9.78,9.82,1210995.0,3.7839,3.8148,3.78,3.7955,1210995.0
2016-10-05 09:40:00,9.82,9.85,9.79,9.79,630659.0,3.7955,3.8071,3.7839,3.7839,630659.0
2016-10-05 09:50:00,9.8,9.83,9.8,9.82,898871.0,3.7878,3.7994,3.7878,3.7955,898871.0
2016-10-05 10:00:00,9.82,9.85,9.75,9.82,878365.0,3.7955,3.8071,3.7684,3.7955,878365.0
2016-10-05 10:10:00,9.82,9.84,9.77,9.77,603540.0,3.7955,3.8032,3.7762,3.7762,603540.0
2016-10-05 10:20:00,9.77,9.85,9.75,9.84,677898.0,3.7762,3.8071,3.7684,3.8032,677898.0
2016-10-05 10:30:00,9.84,9.89,9.79,9.88,1286772.0,3.8032,3.8225,3.7839,3.8187,1286772.0
2016-10-05 10:40:00,9.88,9.89,9.84,9.87,581639.0,3.8187,3.8225,3.8032,3.8148,581639.0
2016-10-05 10:50:00,9.87,9.92,9.87,9.92,823398.0,3.8148,3.8341,3.8148,3.8341,823398.0
2016-10-05 11:00:00,9.92,9.95,9.9,9.95,435112.0,3.8341,3.8457,3.8264,3.8457,435112.0
2016-10-05 11:10:00,9.95,9.95,9.88,9.89,739619.0,3.8457,3.8457,3.8187,3.8225,739619.0
2016-10-05 11:20:00,9.88,9.89,9.83,9.85,817628.0,3.8187,3.8225,3.7994,3.8071,817628.0
2016-10-05 11:30:00,9.85,9.9,9.85,9.9,113386.0,3.8071,3.8264,3.8071,3.8264,113386.0
2016-10-05 11:40:00,9.9,9.9,9.86,9.88,325349.0,3.8264,3.8264,3.811,3.8187,325349.0
2016-10-05 11:50:00,9.87,9.9,9.87,9.88,339631.0,3.8148,3.8264,3.8148,3.8187,339631.0
2016-10-05 12:00:00,9.88,9.9,9.87,9.89,174704.0,3.8187,3.8264,3.8148,3.8225,174704.0
2016-10-05 12:10:00,9.89,9.91,9.88,9.89,366484.0,3.8225,3.8303,3.8187,3.8225,366484.0
2016-10-05 12:20:00,9.89,9.91,9.88,9.9,212004.0,3.8225,3.8303,3.8187,3.8264,212004.0
2016-10-05 12:30:00,9.9,9.91,9.87,9.91,249025.0,3.8264,3.8303,3.8148,3.8303,249025.0
2016-10-05 12:40:00,9.91,9.95,9.9,9.94,1261513.0,3.8303,3.8457,3.8264,3.8419,1261513.0
2016-10-05 12:50:00,9.95,9.95,9.92,9.93,305219.0,3.8457,3.8457,3.8341,3.838,305219.0
2016-10-05 13:00:00,9.93,9.97,9.93,9.95,491076.0,3.838,3.8535,3.838,3.8457,491076.0
2016-10-05 13:10:00,9.95,9.96,9.93,9.95,237887.0,3.8457,3.8496,3.838,3.8457,237887.0
2016-10-05 13:20:00,9.95,9.97,9.95,9.96,330599.0,3.8457,3.8535,3.8457,3.8496,330599.0
2016-10-05 13:30:00,9.96,9.97,9.95,9.96,593139.0,3.8496,3.8535,3.8457,3.8496,593139.0
2016-10-05 13:40:00,9.96,9.97,9.94,9.96,389943.0,3.8496,3.8535,3.8419,3.8496,389943.0
2016-10-05 13:50:00,9.96,10.0,9.96,9.99,1685865.0,3.8496,3.8651,3.8496,3.8612,1685865.0
2016-10-05 14:00:00,10.0,10.02,9.99,10.02,805438.0,3.8651,3.8728,3.8612,3.8728,805438.0
2016-10-05 14:10:00,10.02,10.07,10.01,10.07,1019851.0,3.8728,3.8921,3.8689,3.8921,1019851.0
2016-10-05 14:20:00,10.07,10.07,10.03,10.04,676355.0,3.8921,3.8921,3.8767,3.8805,676355.0
2016-10-05 14:30:00,10.04,10.04,10.0,10.0,648462.0,3.8805,3.8805,3.8651,3.8651,648462.0
2016-10-05 14:40:00,10.01,10.02,9.99,10.01,449308.0,3.8689,3.8728,3.8612,3.8689,449308.0
2016-10-05 14:50:00,10.01,10.01,9.99,10.01,267648.0,3.8689,3.8689,3.8612,3.8689,267648.0
2016-10-05 15:00:00,10.0,10.05,10.0,10.04,642230.0,3.8651,3.8844,3.8651,3.8805,642230.0
2016-10-05 15:10:00,10.04,10.04,9.98,10.0,640790.0,3.8805,3.8805,3.8573,3.8651,640790.0
2016-10-05 15:20:00,9.99,10.0,9.97,9.97,449293.0,3.8612,3.8651,3.8535,3.8535,449293.0
2016-10-05 15:30:00,9.97,9.99,9.97,9.98,383992.0,3.8535,3.8612,3.8535,3.8573,383992.0
2016-10-05 15:40:00,9.99,9.99,9.95,9.95,846120.0,3.8612,3.8612,3.8457,3.8457,846120.0
2016-10-05 15:50:00,9.95,9.96,9.92,9.93,1586877.0,3.8457,3.8496,3.8341,3.838,1586877.0
2016-10-06 09:30:00,10.02,10.11,10.01,10.1,1597599.0,3.8728,3.9076,3.8689,3.9037,1597599.0
2016-10-06 09:40:00,10.1,10.16,10.07,10.15,1450375.0,3.9037,3.9269,3.8921,3.923,1450375.0
2016-10-06 09:50:00,10.15,10.16,10.1,10.16,1139185.0,3.923,3.9269,3.9037,3.9269,1139185.0
2016-10-06 10:00:00,10.16,10.2,10.14,10.16,900494.0,3.9269,3.9424,3.9192,3.9269,900494.0
2016-10-06 10:10:00,10.16,10.17,10.09,10.16,969982.0,3.9269,3.9308,3.8999,3.9269,969982.0
2016-10-06 10:20:00,10.17,10.17,10.14,10.14,534260.0,3.9308,3.9308,3.9192,3.9192,534260.0
2016-10-06 10:30:00,10.15,10.15,10.09,10.12,740021.0,3.923,3.923,3.8999,3.9114,740021.0
2016-10-06 10:40:00,10.12,10.16,10.11,10.16,471430.0,3.9114,3.9269,3.9076,3.9269,471430.0
2016-10-06 10:50:00,10.15,10.16,10.13,10.14,343230.0,3.923,3.9269,3.9153,3.9192,343230.0
2016-10-06 11:00:00,10.14,10.16,10.1,10.1,775058.0,3.9192,3.9269,3.9037,3.9037,775058.0
2016-10-06 11:10:00,10.1,10.15,10.09,10.15,576544.0,3.9037,3.923,3.8999,3.923,576544.0
2016-10-06 11:20:00,10.15,10.2,10.14,10.19,1108271.0,3.923,3.9424,3.9192,3.9385,1108271.0
2016-10-06 11:30:00,10.19,10.19,10.17,10.19,420052.0,3.9385,3.9385,3.9308,3.9385,420052.0
2016-10-06 11:40:00,10.19,10.27,10.18,10.26,1588491.0,3.9385,3.9694,3.9346,3.9656,1588491.0
2016-10-06 11:50:00,10.26,10.29,10.22,10.24,1022828.0,3.9656,3.9772,3.9501,3.9578,1022828.0
2016-10-06 12:00:00,10.24,10.31,10.24,10.29,626457.0,3.9578,3.9849,3.9578,3.9772,626457.0
2016-10-06 12:10:00,10.29,10.3,10.28,10.3,188217.0,3.9772,3.981,3.9733,3.981,188217.0
2016-10-06 12:20:00,10.29,10.3,10.27,10.29,411176.0,3.9772,3.981,3.9694,3.9772,411176.0
2016-10-06 12:30:00,10.29,10.32,10.29,10.31,806356.0,3.9772,3.9887,3.9772,3.9849,806356.0
2016-10-06 12:40:00,10.3,10.35,10.3,10.35,657121.0,3.981,4.0003,3.981,4.0003,657121.0
2016-10-06 12:50:00,10.35,10.4,10.34,10.39,761241.0,4.0003,4.0197,3.9965,4.0158,761241.0
2016-10-06 13:00:00,10.39,10.41,10.38,10.39,497274.0,4.0158,4.0235,4.0119,4.0158,497274.0
2016-10-06 13:10:00,10.4,10.41,10.37,10.39,717132.0,4.0197,4.0235,4.0081,4.0158,717132.0
2016-10-06 13:20:00,10.4,10.43,10.39,10.42,726142.0,4.0197,4.0313,4.0158,4.0274,726142.0
2016-10-06 13:30:00,10.42,10.44,10.37,10.37,943641.0,4.0274,4.0351,4.0081,4.0081,943641.0
2016-10-06 13:40:00,10.38,10.39,10.36,10.37,314068.0,4.0119,4.0158,4.0042,4.0081,314068.0
2016-10-06 13:50:00,10.37,10.38,10.35,10.36,307976.0,4.0081,4.0119,4.0003,4.0042,307976.0
2016-10-06 14:00:00,10.37,10.39,10.34,10.34,266336.0,4.0081,4.0158,3.9965,3.9965,266336.0
2016-10-06 14:10:00,10.35,10.36,10.34,10.35,203275.0,4.0003,4.0042,3.9965,4.0003,203275.0
2016-10-06 14:20:00,10.35,10.39,10.35,10.39,448909.0,4.0003,4.0158,4.0003,4.0158,448909.0
2016-10-06 14:30:00,10.39,10.41,10.38,10.41,476986.0,4.0158,4.0235,4.0119,4.0235,476986.0
2016-10-06 14:40:00,10.4,10.41,10.39,10.41,652715.0,4.0197,4.0235,4.0158,4.0235,652715.0
2016-10-06 14:50:00,10.41,10.43,10.4,10.42,699887.0,4.0235,4.0313,4.0197,4.0274,699887.0
2016-10-06 15:00:00,10.41,10.43,10.4,10.41,599249.0,4.0235,4.0313,4.0197,4.0235,599249.0
2016-10-06 15:10:00,10.42,10.42,10.39,10.42,589939.0,4.0274,4.0274,4.0158,4.0274,589939.0
2016-10-06 15:20:00,10.41,10.43,10.41,10.42,449844.0,4.0235,4.0313,4.0235,4.0274,449844.0
2016-10-06 15:30:00,10.42,10.45,10.42,10.45,937528.0,4.0274,4.039,4.0274,4.039,937528.0
2016-10-06 15:40:00,10.45,10.45,10.42,10.42,692807.0,4.039,4.039,4.0274,4.0274,692807.0
2016-10-06 15:50:00,10.43,10.43,10.39,10.4,1178583.0,4.0313,4.0313,4.0158,4.0197,1178583.0
2016-10-07 09:30:00,10.57,10.59,10.5,10.53,2316157.0,4.0854,4.0931,4.0583,4.0699,2316157.0
2016-10-07 09:40:00,10.53,10.56,10.42,10.43,1091454.0,4.0699,4.0815,4.0274,4.0313,1091454.0
2016-10-07 09:50:00,10.43,10.5,10.41,10.47,745501.0,4.0313,4.0583,4.0235,4.0467,745501.0
2016-10-07 10:00:00,10.48,10.49,10.41,10.47,1053617.0,4.0506,4.0545,4.0235,4.0467,1053617.0
2016-10-07 10:10:00,10.47,10.48,10.4,10.44,1604027.0,4.0467,4.0506,4.0197,4.0351,1604027.0
2016-10-07 10:20:00,10.43,10.51,10.43,10.51,910842.0,4.0313,4.0622,4.0313,4.0622,910842.0
2016-10-07 10:30:00,10.5,10.53,10.49,10.52,605173.0,4.0583,4.0699,4.0545,4.066,605173.0
2016-10-07 10:40:00,10.52,10.58,10.51,10.56,865260.0,4.066,4.0892,4.0622,4.0815,865260.0
2016-10-07 10:50:00,10.56,10.6,10.54,10.55,538262.0,4.0815,4.097,4.0738,4.0776,538262.0
2016-10-07 11:00:00,10.55,10.6,10.54,10.59,528428.0,4.0776,4.097,4.0738,4.0931,528428.0
2016-10-07 11:10:00,10.59,10.6,10.58,10.59,388983.0,4.0931,4.097,4.0892,4.0931,388983.0
2016-10-07 11:20:00,10.58,10.59,10.55,10.55,397237.0,4.0892,4.0931,4.0776,4.0776,397237.0
2016-10-07 11:30:00,10.55,10.57,10.46,10.48,705165.0,4.0776,4.0854,4.0429,4.0506,705165.0
2016-10-07 11:40:00,10.48,10.48,10.36,10.4,1329266.0,4.0506,4.0506,4.0042,4.0197,1329266.0
2016-10-07 11:50:00,10.4,10.47,10.38,10.44,1210827.0,4.0197,4.0467,4.0119,4.0351,1210827.0
2016-10-07 12:00:00,10.44,10.5,10.4,10.45,932485.0,4.0351,4.0583,4.0197,4.039,932485.0
2016-10-07 12:10:00,10.45,10.45,10.37,10.38,564762.0,4.039,4.039,4.0081,4.0119,564762.0
2016-10-07 12:20:00,10.38,10.4,10.34,10.4,547911.0,4.0119,4.0197,3.9965,4.0197,547911.0
2016-10-07 12:30:00,10.39,10.48,10.39,10.46,520254.0,4.0158,4.0506,4.0158,4.0429,520254.0
2016-10-07 12:40:00,10.46,10.5,10.45,10.48,292271.0,4.0429,4.0583,4.039,4.0506,292271.0
2016-10-07 12:50:00,10.49,10.49,10.45,10.48,280763.0,4.0545,4.0545,4.039,4.0506,280763.0
2016-10-07 13:00:00,10.49,10.52,10.46,10.51,587874.0,4.0545,4.066,4.0429,4.0622,587874.0
2016-10-07 13:10:00,10.51,10.54,10.5,10.51,372681.0,4.0622,4.0738,4.0583,4.0622,372681.0
2016-10-07 13:20:00,10.51,10.55,10.51,10.54,235928.0,4.0622,4.0776,4.0622,4.0738,235928.0
2016-10-07 13:30:00,10.54,10.59,10.53,10.59,400952.0,4.0738,4.0931,4.0699,4.0931,400952.0
2016-10-07 13:40:00,10.58,10.6,10.57,10.59,247530.0,4.0892,4.097,4.0854,4.0931,247530.0
2016-10-07 13:50:00,10.59,10.6,10.56,10.59,370169.0,4.0931,4.097,4.0815,4.0931,370169.0
2016-10-07 14:00:00,10.6,10.61,10.55,10.57,581478.0,4.097,4.1008,4.0776,4.0854,581478.0
2016-10-07 14:10:00,10.56,10.6,10.53,10.53,270984.0,4.0815,4.097,4.0699,4.0699,270984.0
2016-10-07 14:20:00,10.53,10.58,10.53,10.56,295096.0,4.0699,4.0892,4.0699,4.0815,295096.0
2016-10-07 14:30:00,10.56,10.58,10.54,10.56,213492.0,4.0815,4.0892,4.0738,4.0815,213492.0
2016-10-07 14:40:00,10.57,10.57,10.54,10.54,251230.0,4.0854,4.0854,4.0738,4.0738,251230.0
2016-10-07 14:50:00,10.55,10.56,10.53,10.53,116244.0,4.0776,4.0815,4.0699,4.0699,116244.0
2016-10-07 15:00:00,10.54,10.57,10.53,10.55,212787.0,4.0738,4.0854,4.0699,4.0776,212787.0
2016-10-07 15:10:00,10.55,10.56,10.54,10.54,325901.0,4.0776,4.0815,4.0738,4.0738,325901.0
2016-10-07 15:20:00,10.54,10.55,10.54,10.54,181878.0,4.0738,4.0776,4.0738,4.0738,181878.0
2016-10-07 15:30:00,10.55,10.56,10.53,10.53,292897.0,4.0776,4.0815,4.0699,4.0699,292897.0
2016-10-07 15:40:00,10.54,10.54,10.51,10.51,571881.0,4.0738,4.0738,4.0622,4.0622,571881.0
2016-10-07 15:50:00,10.52,10.54,10.51,10.52,1481808.0,4.066,4.0738,4.0622,4.066,1481808.0
2016-10-10 09:30:00,10.75,10.94,10.75,10.91,2490515.0,4.1549,4.2284,4.1549,4.2168,2490515.0
2016-10-10 09:40:00,10.91,10.95,10.9,10.91,1075823.0,4.2168,4.2322,4.2129,4.2168,1075823.0
2016-10-10 09:50:00,10.92,10.97,10.91,10.91,880677.0,4.2207,4.24,4.2168,4.2168,880677.0
2016-10-10 10:00:00,10.91,10.93,10.88,10.89,716184.0,4.2168,4.2245,4.2052,4.2091,716184.0
2016-10-10 10:10:00,10.9,10.94,10.89,10.92,462687.0,4.2129,4.2284,4.2091,4.2207,462687.0
2016-10-10 10:20:00,10.92,10.94,10.89,10.9,303839.0,4.2207,4.2284,4.2091,4.2129,303839.0
2016-10-10 10:30:00,10.9,10.94,10.9,10.94,610586.0,4.2129,4.2284,4.2129,4.2284,610586.0
2016-10-10 10:40:00,10.94,10.95,10.91,10.92,537298.0,4.2284,4.2322,4.2168,4.2207,537298.0
2016-10-10 10:50:00,10.92,10.94,10.9,10.9,538059.0,4.2207,4.2284,4.2129,4.2129,538059.0
2016-10-10 11:00:00,10.91,10.91,10.87,10.9,407717.0,4.2168,4.2168,4.2013,4.2129,407717.0
2016-10-10 11:10:00,10.9,10.9,10.88,10.9,230023.0,4.2129,4.2129,4.2052,4.2129,230023.0
2016-10-10 11:20:00,10.89,10.92,10.88,10.9,348617.0,4.2091,4.2207,4.2052,4.2129,348617.0
2016-10-10 11:30:00,10.9,10.92,10.87,10.9,486722.0,4.2129,4.2207,4.2013,4.2129,486722.0
2016-10-10 11:40:00,10.9,10.91,10.85,10.88,445461.0,4.2129,4.2168,4.1936,4.2052,445461.0
2016-10-10 11:50:00,10.88,10.91,10.87,10.88,273898.0,4.2052,4.2168,4.2013,4.2052,273898.0
2016-10-10 12:00:00,10.88,10.89,10.85,10.87,367986.0,4.2052,4.2091,4.1936,4.2013,367986.0
2016-10-10 12:10:00,10.86,10.87,10.84,10.85,292829.0,4.1975,4.2013,4.1897,4.1936,292829.0
2016-10-10 12:20:00,10.85,10.86,10.81,10.84,372752.0,4.1936,4.1975,4.1781,4.1897,372752.0
2016-10-10 12:30:00,10.83,10.85,10.82,10.83,330914.0,4.1859,4.1936,4.182,4.1859,330914.0
2016-10-10 12:40:00,10.82,10.83,10.8,10.81,216319.0,4.182,4.1859,4.1743,4.1781,216319.0
2016-10-10 12:50:00,10.81,10.82,10.8,10.8,245504.0,4.1781,4.182,4.1743,4.1743,245504.0
2016-10-10 13:00:00,10.8,10.83,10.8,10.83,318092.0,4.1743,4.1859,4.1743,4.1859,318092.0
2016-10-10 13:10:00,10.83,10.84,10.82,10.84,78248.0,4.1859,4.1897,4.182,4.1897,78248.0
2016-10-10 13:20:00,10.84,10.85,10.82,10.84,252854.0,4.1897,4.1936,4.182,4.1897,252854.0
2016-10-10 13:30:00,10.84,10.86,10.83,10.85,377535.0,4.1897,4.1975,4.1859,4.1936,377535.0
2016-10-10 13:40:00,10.85,10.86,10.83,10.83,196684.0,4.1936,4.1975,4.1859,4.1859,196684.0
2016-10-10 13:50:00,10.83,10.84,10.81,10.82,452132.0,4.1859,4.1897,4.1781,4.182,452132.0
2016-10-10 14:00:00,10.82,10.85,10.82,10.82,786394.0,4.182,4.1936,4.182,4.182,786394.0
2016-10-10 14:10:00,10.82,10.83,10.8,10.8,180472.0,4.182,4.1859,4.1743,4.1743,180472.0
2016-10-10 14:20:00,10.81,10.82,10.8,10.81,77838.0,4.1781,4.182,4.1743,4.1781,77838.0
2016-10-10 14:30:00,10.81,10.82,10.8,10.82,311147.0,4.1781,4.182,4.1743,4.182,311147.0
2016-10-10 14:40:00,10.82,10.83,10.81,10.82,153824.0,4.182,4.1859,4.1781,4.182,153824.0
2016-10-10 14:50:00,10.81,10.83,10.8,10.8,211260.0,4.1781,4.1859,4.1743,4.1743,211260.0
2016-10-10 15:00:00,10.8,10.83,10.8,10.82,432058.0,4.1743,4.1859,4.1743,4.182,432058.0
2016-10-10 15:10:00,10.82,10.84,10.81,10.83,265254.0,4.182,4.1897,4.1781,4.1859,265254.0
2016-10-10 15:20:00,10.83,10.86,10.82,10.86,390397.0,4.1859,4.1975,4.182,4.1975,390397.0
2016-10-10 15:30:00,10.86,10.86,10.84,10.86,274105.0,4.1975,4.1975,4.1897,4.1975,274105.0
2016-10-10 15:40:00,10.86,10.88,10.85,10.88,229588.0,4.1975,4.2052,4.1936,4.2052,229588.0
2016-10-10 15:50:00,10.87,10.88,10.87,10.87,668636.0,4.2013,4.2052,4.2013,4.2013,668636.0
2016-10-11 09:30:00,10.84,10.86,10.66,10.68,1470398.0,4.1897,4.1975,4.1202,4.1279,1470398.0
2016-10-11 09:40:00,10.68,10.73,10.64,10.69,842164.0,4.1279,4.1472,4.1124,4.1318,842164.0
2016-10-11 09:50:00,10.69,10.69,10.61,10.63,1026627.0,4.1318,4.1318,4.1008,4.1086,1026627.0
2016-10-11 10:00:00,10.63,10.64,10.54,10.54,1163380.0,4.1086,4.1124,4.0738,4.0738,1163380.0
2016-10-11 10:10:00,10.54,10.55,10.45,10.46,1625413.0,4.0738,4.0776,4.039,4.0429,1625413.0
2016-10-11 10:20:00,10.45,10.46,10.4,10.44,1597798.0,4.039,4.0429,4.0197,4.0351,1597798.0
2016-10-11 10:30:00,10.44,10.58,10.44,10.55,958608.0,4.0351,4.0892,4.0351,4.0776,958608.0
2016-10-11 10:40:00,10.55,10.58,10.53,10.54,777115.0,4.0776,4.0892,4.0699,4.0738,777115.0
2016-10-11 10:50:00,10.54,10.56,10.5,10.52,860792.0,4.0738,4.0815,4.0583,4.066,860792.0
2016-10-11 11:00:00,10.51,10.61,10.51,10.6,644550.0,4.0622,4.1008,4.0622,4.097,644550.0
2016-10-11 11:10:00,10.6,10.62,10.59,10.62,262669.0,4.097,4.1047,4.0931,4.1047,262669.0
2016-10-11 11:20:00,10.61,10.64,10.59,10.6,400377.0,4.1008,4.1124,4.0931,4.097,400377.0
2016-10-11 11:30:00,10.6,10.63,10.56,10.57,292754.0,4.097,4.1086,4.0815,4.0854,292754.0
2016-10-11 11:40:00,10.57,10.6,10.56,10.6,190377.0,4.0854,4.097,4.0815,4.097,190377.0
2016-10-11 11:50:00,10.6,10.62,10.55,10.62,793378.0,4.097,4.1047,4.0776,4.1047,793378.0
2016-10-11 12:00:00,10.63,10.64,10.61,10.62,453746.0,4.1086,4.1124,4.1008,4.1047,453746.0
2016-10-11 12:10:00,10.62,10.62,10.53,10.61,1272634.0,4.1047,4.1047,4.0699,4.1008,1272634.0
2016-10-11 12:20:00,10.61,10.62,10.59,10.62,216349.0,4.1008,4.1047,4.0931,4.1047,216349.0
2016-10-11 12:30:00,10.62,10.66,10.6,10.63,665697.0,4.1047,4.1202,4.097,4.1086,665697.0
2016-10-11 12:40:00,10.63,10.67,10.62,10.66,348745.0,4.1086,4.124,4.1047,4.1202,348745.0
2016-10-11 12:50:00,10.66,10.68,10.64,10.67,192406.0,4.1202,4.1279,4.1124,4.124,192406.0
2016-10-11 13:00:00,10.66,10.66,10.6,10.6,270939.0,4.1202,4.1202,4.097,4.097,270939.0
2016-10-11 13:10:00,10.61,10.62,10.58,10.61,417138.0,4.1008,4.1047,4.0892,4.1008,417138.0
2016-10-11 13:20:00,10.61,10.63,10.6,10.6,366600.0,4.1008,4.1086,4.097,4.097,366600.0
2016-10-11 13:30:00,10.61,10.62,10.58,10.59,206877.0,4.1008,4.1047,4.0892,4.0931,206877.0
2016-10-11 13:40:00,10.59,10.61,10.58,10.59,306324.0,4.0931,4.1008,4.0892,4.0931,306324.0
2016-10-11 13:50:00,10.58,10.6,10.53,10.54,871295.0,4.0892,4.097,4.0699,4.0738,871295.0
2016-10-11 14:00:00,10.55,10.57,10.54,10.56,319567.0,4.0776,4.0854,4.0738,4.0815,319567.0
2016-10-11 14:10:00,10.57,10.59,10.52,10.53,289696.0,4.0854,4.0931,4.066,4.0699,289696.0
2016-10-11 14:20:00,10.52,10.6,10.52,10.58,371739.0,4.066,4.097,4.066,4.0892,371739.0
2016-10-11 14:30:00,10.58,10.59,10.55,10.57,302295.0,4.0892,4.0931,4.0776,4.0854,302295.0
2016-10-11 14:40:00,10.56,10.61,10.56,10.61,304710.0,4.0815,4.1008,4.0815,4.1008,304710.0
2016-10-11 14:50:00,10.61,10.62,10.59,10.6,154259.0,4.1008,4.1047,4.0931,4.097,154259.0
2016-10-11 15:00:00,10.61,10.62,10.58,10.59,211887.0,4.1008,4.1047,4.0892,4.0931,211887.0
2016-10-11 15:10:00,10.59,10.62,10.58,10.62,401790.0,4.0931,4.1047,4.0892,4.1047,401790.0
2016-10-11 15:20:00,10.62,10.65,10.61,10.64,360495.0,4.1047,4.1163,4.1008,4.1124,360495.0
2016-10-11 15:30:00,10.64,10.65,10.63,10.65,246597.0,4.1124,4.1163,4.1086,4.1163,246597.0
2016-10-11 15:40:00,10.65,10.7,10.64,10.69,865447.0,4.1163,4.1356,4.1124,4.1318,865447.0
2016-10-11 15:50:00,10.7,10.7,10.64,10.69,1780213.0,4.1356,4.1356,4.1124,4.1318,1780213.0
2016-10-12 09:30:00,10.59,10.59,10.47,10.57,1119460.0,4.0931,4.0931,4.0467,4.0854,1119460.0
2016-10-12 09:40:00,10.57,10.59,10.5,10.51,545003.0,4.0854,4.0931,4.0583,4.0622,545003.0
2016-10-12 09:50:00,10.52,10.69,10.51,10.69,530293.0,4.066,4.1318,4.0622,4.1318,530293.0
2016-10-12 10:00:00,10.69,10.79,10.67,10.72,1196919.0,4.1318,4.1704,4.124,4.1433,1196919.0
2016-10-12 10:10:00,10.72,10.74,10.66,10.68,424859.0,4.1433,4.1511,4.1202,4.1279,424859.0
2016-10-12 10:20:00,10.68,10.75,10.67,10.71,216513.0,4.1279,4.1549,4.124,4.1395,216513.0
2016-10-12 10:30:00,10.72,10.74,10.68,10.69,264202.0,4.1433,4.1511,4.1279,4.1318,264202.0
2016-10-12 10:40:00,10.69,10.7,10.65,10.68,313476.0,4.1318,4.1356,4.1163,4.1279,313476.0
2016-10-12 10:50:00,10.68,10.69,10.62,10.64,858018.0,4.1279,4.1318,4.1047,4.1124,858018.0
2016-10-12 11:00:00,10.64,10.67,10.62,10.66,341852.0,4.1124,4.124,4.1047,4.1202,341852.0
2016-10-12 11:10:00,10.66,10.68,10.65,10.66,176496.0,4.1202,4.1279,4.1163,4.1202,176496.0
2016-10-12 11:20:00,10.66,10.7,10.66,10.69,374425.0,4.1202,4.1356,4.1202,4.1318,374425.0
2016-10-12 11:30:00,10.69,10.72,10.64,10.65,384013.0,4.1318,4.1433,4.1124,4.1163,384013.0
2016-10-12 11:40:00,10.65,10.68,10.64,10.65,455290.0,4.1163,4.1279,4.1124,4.1163,455290.0
2016-10-12 11:50:00,10.65,10.69,10.63,10.67,814881.0,4.1163,4.1318,4.1086,4.124,814881.0
2016-10-12 12:00:00,10.67,10.7,10.67,10.68,239334.0,4.124,4.1356,4.124,4.1279,239334.0
2016-10-12 12:10:00,10.68,10.72,10.67,10.67,246825.0,4.1279,4.1433,4.124,4.124,246825.0
2016-10-12 12:20:00,10.67,10.7,10.66,10.66,184667.0,4.124,4.1356,4.1202,4.1202,184667.0
2016-10-12 12:30:00,10.67,10.7,10.66,10.68,108621.0,4.124,4.1356,4.1202,4.1279,108621.0
2016-10-12 12:40:00,10.69,10.69,10.67,10.68,105489.0,4.1318,4.1318,4.124,4.1279,105489.0
2016-10-12 12:50:00,10.67,10.69,10.64,10.65,172993.0,4.124,4.1318,4.1124,4.1163,172993.0
2016-10-12 13:00:00,10.66,10.67,10.64,10.67,238202.0,4.1202,4.124,4.1124,4.124,238202.0
2016-10-12 13:10:00,10.67,10.67,10.62,10.65,215451.0,4.124,4.124,4.1047,4.1163,215451.0
2016-10-12 13:20:00,10.64,10.68,10.63,10.68,286146.0,4.1124,4.1279,4.1086,4.1279,286146.0
2016-10-12 13:30:00,10.68,10.69,10.66,10.66,228081.0,4.1279,4.1318,4.1202,4.1202,228081.0
2016-10-12 13:40:00,10.66,10.68,10.65,10.68,295094.0,4.1202,4.1279,4.1163,4.1279,295094.0
2016-10-12 13:50:00,10.67,10.7,10.67,10.67,152762.0,4.124,4.1356,4.124,4.124,152762.0
2016-10-12 14:00:00,10.68,10.7,10.62,10.68,492536.0,4.1279,4.1356,4.1047,4.1279,492536.0
2016-10-12 14:10:00,10.68,10.71,10.66,10.69,190171.0,4.1279,4.1395,4.1202,4.1318,190171.0
2016-10-12 14:20:00,10.69,10.7,10.6,10.61,285432.0,4.1318,4.1356,4.097,4.1008,285432.0
2016-10-12 14:30:00,10.61,10.64,10.58,10.6,605827.0,4.1008,4.1124,4.0892,4.097,605827.0
2016-10-12 14:40:00,10.6,10.65,10.58,10.64,546508.0,4.097,4.1163,4.0892,4.1124,546508.0
2016-10-12 14:50:00,10.64,10.65,10.62,10.63,207725.0,4.1124,4.1163,4.1047,4.1086,207725.0
2016-10-12 15:00:00,10.63,10.65,10.59,10.64,189879.0,4.1086,4.1163,4.0931,4.1124,189879.0
2016-10-12 15:10:00,10.65,10.67,10.64,10.67,631767.0,4.1163,4.124,4.1124,4.124,631767.0
2016-10-12 15:20:00,10.67,10.67,10.61,10.63,488377.0,4.124,4.124,4.1008,4.1086,488377.0
2016-10-12 15:30:00,10.62,10.66,10.59,10.66,748976.0,4.1047,4.1202,4.0931,4.1202,748976.0
2016-10-12 15:40:00,10.66,10.66,10.63,10.64,265411.0,4.1202,4.1202,4.1086,4.1124,265411.0
2016-10-12 15:50:00,10.65,10.66,10.64,10.65,526711.0,4.1163,4.1202,4.1124,4.1163,526711.0
2016-10-13 09:30:00,10.55,10.55,10.43,10.44,854715.0,4.0776,4.0776,4.0313,4.0351,854715.0
2016-10-13 09:40:00,10.44,10.45,10.39,10.45,1219233.0,4.0351,4.039,4.0158,4.039,1219233.0
2016-10-13 09:50:00,10.45,10.46,10.41,10.45,687088.0,4.039,4.0429,4.0235,4.039,687088.0
2016-10-13 10:00:00,10.45,10.46,10.4,10.45,591547.0,4.039,4.0429,4.0197,4.039,591547.0
2016-10-13 10:10:00,10.45,10.47,10.44,10.46,715128.0,4.039,4.0467,4.0351,4.0429,715128.0
2016-10-13 10:20:00,10.46,10.48,10.44,10.47,542463.0,4.0429,4.0506,4.0351,4.0467,542463.0
2016-10-13 10:30:00,10.48,10.57,10.46,10.57,540486.0,4.0506,4.0854,4.0429,4.0854,540486.0
2016-10-13 10:40:00,10.56,10.63,10.56,10.6,1153874.0,4.0815,4.1086,4.0815,4.097,1153874.0
2016-10-13 10:50:00,10.6,10.7,10.59,10.67,645615.0,4.097,4.1356,4.0931,4.124,645615.0
2016-10-13 11:00:00,10.67,10.67,10.54,10.57,878148.0,4.124,4.124,4.0738,4.0854,878148.0
2016-10-13 11:10:00,10.57,10.67,10.53,10.66,438892.0,4.0854,4.124,4.0699,4.1202,438892.0
2016-10-13 11:20:00,10.67,10.74,10.65,10.73,655299.0,4.124,4.1511,4.1163,4.1472,655299.0
2016-10-13 11:30:00,10.73,10.8,10.73,10.77,545532.0,4.1472,4.1743,4.1472,4.1627,545532.0
2016-10-13 11:40:00,10.77,10.83,10.76,10.77,967585.0,4.1627,4.1859,4.1588,4.1627,967585.0
2016-10-13 11:50:00,10.77,10.79,10.74,10.76,457610.0,4.1627,4.1704,4.1511,4.1588,457610.0
2016-10-13 12:00:00,10.76,10.8,10.72,10.78,419458.0,4.1588,4.1743,4.1433,4.1665,419458.0
2016-10-13 12:10:00,10.78,10.79,10.74,10.77,384241.0,4.1665,4.1704,4.1511,4.1627,384241.0
2016-10-13 12:20:00,10.76,10.79,10.74,10.78,358739.0,4.1588,4.1704,4.1511,4.1665,358739.0
2016-10-13 12:30:00,10.78,10.82,10.77,10.8,191160.0,4.1665,4.182,4.1627,4.1743,191160.0
2016-10-13 12:40:00,10.8,10.89,10.8,10.87,1046981.0,4.1743,4.2091,4.1743,4.2013,1046981.0
2016-10-13 12:50:00,10.87,10.87,10.83,10.87,301385.0,4.2013,4.2013,4.1859,4.2013,301385.0
2016-10-13 13:00:00,10.87,10.9,10.86,10.88,334309.0,4.2013,4.2129,4.1975,4.2052,334309.0
2016-10-13 13:10:00,10.88,10.89,10.85,10.88,273832.0,4.2052,4.2091,4.1936,4.2052,273832.0
2016-10-13 13:20:00,10.89,10.92,10.88,10.91,323772.0,4.2091,4.2207,4.2052,4.2168,323772.0
2016-10-13 13:30:00,10.92,10.92,10.89,10.92,473401.0,4.2207,4.2207,4.2091,4.2207,473401.0
2016-10-13 13:40:00,10.92,10.92,10.91,10.91,377634.0,4.2207,4.2207,4.2168,4.2168,377634.0
2016-10-13 13:50:00,10.92,10.99,10.91,10.99,550189.0,4.2207,4.2477,4.2168,4.2477,550189.0
2016-10-13 14:00:00,10.99,11.0,10.96,10.97,587632.0,4.2477,4.2516,4.2361,4.24,587632.0
2016-10-13 14:10:00,10.96,10.98,10.95,10.96,577930.0,4.2361,4.2438,4.2322,4.2361,577930.0
2016-10-13 14:20:00,10.96,10.98,10.93,10.97,499400.0,4.2361,4.2438,4.2245,4.24,499400.0
2016-10-13 14:30:00,10.96,10.98,10.93,10.95,267171.0,4.2361,4.2438,4.2245,4.2322,267171.0
2016-10-13 14:40:00,10.95,10.98,10.94,10.98,397801.0,4.2322,4.2438,4.2284,4.2438,397801.0
2016-10-13 14:50:00,10.98,11.0,10.98,11.0,619007.0,4.2438,4.2516,4.2438,4.2516,619007.0
2016-10-13 15:00:00,11.0,11.02,10.99,11.01,1092425.0,4.2516,4.2593,4.2477,4.2554,1092425.0
2016-10-13 15:10:00,11.01,11.02,10.99,10.99,923768.0,4.2554,4.2593,4.2477,4.2477,923768.0
2016-10-13 15:20:00,11.0,11.01,10.98,11.0,669592.0,4.2516,4.2554,4.2438,4.2516,669592.0
2016-10-13 15:30:00,11.01,11.01,10.96,10.99,585758.0,4.2554,4.2554,4.2361,4.2477,585758.0
2016-10-13 15:40:00,10.98,10.99,10.97,10.97,858605.0,4.2438,4.2477,4.24,4.24,858605.0
2016-10-13 15:50:00,10.98,11.02,10.97,11.0,2327326.0,4.2438,4.2593,4.24,4.2516,2327326.0
2016-10-14 09:30:00,11.18,11.27,11.15,11.18,1769520.0,4.3211,4.3559,4.3095,4.3211,1769520.0
2016-10-14 09:40:00,11.18,11.25,11.18,11.2,1026941.0,4.3211,4.3482,4.3211,4.3289,1026941.0
2016-10-14 09:50:00,11.2,11.23,11.16,11.21,894135.0,4.3289,4.3405,4.3134,4.3327,894135.0
2016-10-14 10:00:00,11.21,11.26,11.21,11.24,903121.0,4.3327,4.3521,4.3327,4.3443,903121.0
2016-10-14 10:10:00,11.24,11.25,11.17,11.2,942931.0,4.3443,4.3482,4.3173,4.3289,942931.0
2016-10-14 10:20:00,11.2,11.21,11.16,11.18,1051227.0,4.3289,4.3327,4.3134,4.3211,1051227.0
2016-10-14 10:30:00,11.18,11.2,11.17,11.18,479446.0,4.3211,4.3289,4.3173,4.3211,479446.0
2016-10-14 10:40:00,11.18,11.19,11.17,11.17,582351.0,4.3211,4.325,4.3173,4.3173,582351.0
2016-10-14 10:50:00,11.17,11.18,11.12,11.12,848403.0,4.3173,4.3211,4.298,4.298,848403.0
2016-10-14 11:00:00,11.12,11.13,11.09,11.12,841341.0,4.298,4.3018,4.2864,4.298,841341.0
2016-10-14 11:10:00,11.12,11.13,11.1,11.12,502102.0,4.298,4.3018,4.2902,4.298,502102.0
2016-10-14 11:20:00,11.12,11.16,11.1,11.11,511242.0,4.298,4.3134,4.2902,4.2941,511242.0
2016-10-14 11:30:00,11.1,11.14,11.09,11.14,660804.0,4.2902,4.3057,4.2864,4.3057,660804.0
2016-10-14 11:40:00,11.13,11.14,11.09,11.09,245196.0,4.3018,4.3057,4.2864,4.2864,245196.0
2016-10-14 11:50:00,11.1,11.1,11.04,11.04,610979.0,4.2902,4.2902,4.267,4.267,610979.0
2016-10-14 12:00:00,11.05,11.06,10.97,11.0,1130736.0,4.2709,4.2748,4.24,4.2516,1130736.0
2016-10-14 12:10:00,11.0,11.03,10.97,11.0,843125.0,4.2516,4.2632,4.24,4.2516,843125.0
2016-10-14 12:20:00,11.01,11.07,11.0,11.06,392040.0,4.2554,4.2786,4.2516,4.2748,392040.0
2016-10-14 12:30:00,11.07,11.09,11.04,11.08,308951.0,4.2786,4.2864,4.267,4.2825,308951.0
2016-10-14 12:40:00,11.08,11.1,11.05,11.09,370162.0,4.2825,4.2902,4.2709,4.2864,370162.0
2016-10-14 12:50:00,11.1,11.1,11.08,11.08,162376.0,4.2902,4.2902,4.2825,4.2825,162376.0
2016-10-14 13:00:00,11.08,11.1,11.04,11.1,248339.0,4.2825,4.2902,4.267,4.2902,248339.0
2016-10-14 13:10:00,11.09,11.14,11.09,11.11,708690.0,4.2864,4.3057,4.2864,4.2941,708690.0
2016-10-14 13:20:00,11.12,11.13,11.1,11.13,254199.0,4.298,4.3018,4.2902,4.3018,254199.0
2016-10-14 13:30:00,11.13,11.19,11.12,11.17,668059.0,4.3018,4.325,4.298,4.3173,668059.0
2016-10-14 13:40:00,11.17,11.17,11.08,11.11,828883.0,4.3173,4.3173,4.2825,4.2941,828883.0
2016-10-14 13:50:00,11.11,11.12,11.09,11.12,403825.0,4.2941,4.298,4.2864,4.298,403825.0
2016-10-14 14:00:00,11.12,11.16,11.09,11.14,882085.0,4.298,4.3134,4.2864,4.3057,882085.0
2016-10-14 14:10:00,11.15,11.19,11.14,11.18,617595.0,4.3095,4.325,4.3057,4.3211,617595.0
2016-10-14 14:20:00,11.18,11.2,11.17,11.19,422633.0,4.3211,4.3289,4.3173,4.325,422633.0
2016-10-14 14:30:00,11.19,11.19,11.13,11.16,300010.0,4.325,4.325,4.3018,4.3134,300010.0
2016-10-14 14:40:00,11.16,11.16,11.13,11.13,360032.0,4.3134,4.3134,4.3018,4.3018,360032.0
2016-10-14 14:50:00,11.13,11.17,11.12,11.16,761930.0,4.3018,4.3173,4.298,4.3134,761930.0
2016-10-14 15:00:00,11.16,11.16,11.13,11.13,255133.0,4.3134,4.3134,4.3018,4.3018,255133.0
2016-10-14 15:10:00,11.14,11.15,11.12,11.13,245655.0,4.3057,4.3095,4.298,4.3018,245655.0
2016-10-14 15:20:00,11.13,11.16,11.13,11.16,241760.0,4.3018,4.3134,4.3018,4.3134,241760.0
2016-10-14 15:30:00,11.15,11.18,11.15,11.18,458659.0,4.3095,4.3211,4.3095,4.3211,458659.0
2016-10-14 15:40:00,11.18,11.18,11.16,11.16,268114.0,4.3211,4.3211,4.3134,4.3134,268114.0
2016-10-14 15:50:00,11.17,11.18,11.14,11.14,1892276.0,4.3173,4.3211,4.3057,4.3057,1892276.0
2016-10-17 09:30:00,11.2,11.26,11.13,11.15,1126976.0,4.3289,4.3521,4.3018,4.3095,1126976.0
2016-10-17 09:40:00,11.15,11.18,11.09,11.13,1061568.0,4.3095,4.3211,4.2864,4.3018,1061568.0
2016-10-17 09:50:00,11.13,11.17,11.11,11.17,344700.0,4.3018,4.3173,4.2941,4.3173,344700.0
2016-10-17 10:00:00,11.16,11.22,11.14,11.2,452186.0,4.3134,4.3366,4.3057,4.3289,452186.0
2016-10-17 10:10:00,11.2,11.23,11.19,11.21,279933.0,4.3289,4.3405,4.325,4.3327,279933.0
2016-10-17 10:20:00,11.22,11.24,11.19,11.22,580447.0,4.3366,4.3443,4.325,4.3366,580447.0
2016-10-17 10:30:00,11.22,11.26,11.19,11.2,363485.0,4.3366,4.3521,4.325,4.3289,363485.0
2016-10-17 10:40:00,11.21,11.21,11.17,11.18,238280.0,4.3327,4.3327,4.3173,4.3211,238280.0
2016-10-17 10:50:00,11.18,11.19,11.12,11.14,334515.0,4.3211,4.325,4.298,4.3057,334515.0
2016-10-17 11:00:00,11.14,11.16,11.12,11.14,267662.0,4.3057,4.3134,4.298,4.3057,267662.0
2016-10-17 11:10:00,11.14,11.17,11.13,11.17,389228.0,4.3057,4.3173,4.3018,4.3173,389228.0
2016-10-17 11:20:00,11.17,11.17,11.13,11.15,339796.0,4.3173,4.3173,4.3018,4.3095,339796.0
2016-10-17 11:30:00,11.15,11.24,11.15,11.23,495206.0,4.3095,4.3443,4.3095,4.3405,495206.0
2016-10-17 11:40:00,11.23,11.24,11.2,11.21,330286.0,4.3405,4.3443,4.3289,4.3327,330286.0
2016-10-17 11:50:00,11.21,11.24,11.21,11.24,304371.0,4.3327,4.3443,4.3327,4.3443,304371.0
2016-10-17 12:00:00,11.23,11.25,11.23,11.24,169225.0,4.3405,4.3482,4.3405,4.3443,169225.0
2016-10-17 12:10:00,11.24,11.28,11.23,11.28,274023.0,4.3443,4.3598,4.3405,4.3598,274023.0
2016-10-17 12:20:00,11.27,11.3,11.26,11.29,424120.0,4.3559,4.3675,4.3521,4.3637,424120.0
2016-10-17 12:30:00,11.29,11.31,11.28,11.29,459024.0,4.3637,4.3714,4.3598,4.3637,459024.0
2016-10-17 12:40:00,11.29,11.32,11.29,11.32,405705.0,4.3637,4.3753,4.3637,4.3753,405705.0
2016-10-17 12:50:00,11.32,11.36,11.31,11.34,546215.0,4.3753,4.3907,4.3714,4.383,546215.0
2016-10-17 13:00:00,11.34,11.36,11.3,11.32,461842.0,4.383,4.3907,4.3675,4.3753,461842.0
2016-10-17 13:10:00,11.32,11.37,11.31,11.36,476061.0,4.3753,4.3946,4.3714,4.3907,476061.0
2016-10-17 13:20:00,11.36,11.38,11.34,11.37,375232.0,4.3907,4.3984,4.383,4.3946,375232.0
2016-10-17 13:30:00,11.37,11.4,11.36,11.39,664162.0,4.3946,4.4062,4.3907,4.4023,664162.0
2016-10-17 13:40:00,11.38,11.42,11.38,11.41,476935.0,4.3984,4.4139,4.3984,4.41,476935.0
2016-10-17 13:50:00,11.41,11.41,11.34,11.36,565205.0,4.41,4.41,4.383,4.3907,565205.0
2016-10-17 14:00:00,11.36,11.38,11.34,11.36,453373.0,4.3907,4.3984,4.383,4.3907,453373.0
2016-10-17 14:10:00,11.36,11.4,11.35,11.39,152467.0,4.3907,4.4062,4.3868,4.4023,152467.0
2016-10-17 14:20:00,11.39,11.4,11.35,11.36,303165.0,4.4023,4.4062,4.3868,4.3907,303165.0
2016-10-17 14:30:00,11.36,11.37,11.33,11.35,653815.0,4.3907,4.3946,4.3791,4.3868,653815.0
2016-10-17 14:40:00,11.36,11.38,11.35,11.38,493521.0,4.3907,4.3984,4.3868,4.3984,493521.0
2016-10-17 14:50:00,11.38,11.44,11.37,11.43,358234.0,4.3984,4.4216,4.3946,4.4178,358234.0
2016-10-17 15:00:00,11.43,11.43,11.37,11.4,450358.0,4.4178,4.4178,4.3946,4.4062,450358.0
2016-10-17 15:10:00,11.4,11.41,11.38,11.4,335707.0,4.4062,4.41,4.3984,4.4062,335707.0
2016-10-17 15:20:00,11.4,11.41,11.39,11.4,471264.0,4.4062,4.41,4.4023,4.4062,471264.0
2016-10-17 15:30:00,11.4,11.4,11.38,11.39,355808.0,4.4062,4.4062,4.3984,4.4023,355808.0
2016-10-17 15:40:00,11.38,11.4,11.38,11.4,586538.0,4.3984,4.4062,4.3984,4.4062,586538.0
2016-10-17 15:50:00,11.4,11.42,11.37,11.4,1551965.0,4.4062,4.4139,4.3946,4.4062,1551965.0
2016-10-18 09:30:00,11.73,11.76,11.63,11.65,1847435.0,4.5337,4.5453,4.4951,4.5028,1847435.0
2016-10-18 09:40:00,11.66,11.69,11.63,11.65,1160494.0,4.5067,4.5183,4.4951,4.5028,1160494.0
2016-10-18 09:50:00,11.65,11.68,11.61,11.68,1295648.0,4.5028,4.5144,4.4873,4.5144,1295648.0
2016-10-18 10:00:00,11.67,11.68,11.61,11.67,642552.0,4.5105,4.5144,4.4873,4.5105,642552.0
2016-10-18 10:10:00,11.67,11.68,11.6,11.62,564546.0,4.5105,4.5144,4.4835,4.4912,564546.0
2016-10-18 10:20:00,11.62,11.62,11.55,11.57,940915.0,4.4912,4.4912,4.4642,4.4719,940915.0
2016-10-18 10:30:00,11.57,11.63,11.57,11.6,1001888.0,4.4719,4.4951,4.4719,4.4835,1001888.0
2016-10-18 10:40:00,11.6,11.67,11.59,11.66,732802.0,4.4835,4.5105,4.4796,4.5067,732802.0
2016-10-18 10:50:00,11.66,11.66,11.61,11.63,808781.0,4.5067,4.5067,4.4873,4.4951,808781.0
2016-10-18 11:00:00,11.63,11.71,11.63,11.69,692450.0,4.4951,4.526,4.4951,4.5183,692450.0
2016-10-18 11:10:00,11.7,11.71,11.64,11.69,640440.0,4.5221,4.526,4.4989,4.5183,640440.0
2016-10-18 11:20:00,11.69,11.72,11.66,11.71,736397.0,4.5183,4.5299,4.5067,4.526,736397.0
2016-10-18 11:30:00,11.72,11.72,11.68,11.69,430697.0,4.5299,4.5299,4.5144,4.5183,430697.0
2016-10-18 11:40:00,11.69,11.75,11.69,11.74,658206.0,4.5183,4.5415,4.5183,4.5376,658206.0
2016-10-18 11:50:00,11.75,11.75,11.72,11.74,426440.0,4.5415,4.5415,4.5299,4.5376,426440.0
2016-10-18 12:00:00,11.74,11.75,11.71,11.74,294350.0,4.5376,4.5415,4.526,4.5376,294350.0
2016-10-18 12:10:00,11.74,11.75,11.72,11.73,165861.0,4.5376,4.5415,4.5299,4.5337,165861.0
2016-10-18 12:20:00,11.73,11.73,11.72,11.73,176511.0,4.5337,4.5337,4.5299,4.5337,176511.0
2016-10-18 12:30:00,11.73,11.75,11.72,11.73,347183.0,4.5337,4.5415,4.5299,4.5337,347183.0
2016-10-18 12:40:00,11.73,11.74,11.66,11.66,1067977.0,4.5337,4.5376,4.5067,4.5067,1067977.0
2016-10-18 12:50:00,11.66,11.67,11.64,11.66,214351.0,4.5067,4.5105,4.4989,4.5067,214351.0
2016-10-18 13:00:00,11.66,11.67,11.63,11.64,332071.0,4.5067,4.5105,4.4951,4.4989,332071.0
2016-10-18 13:10:00,11.64,11.69,11.64,11.67,275193.0,4.4989,4.5183,4.4989,4.5105,275193.0
2016-10-18 13:20:00,11.68,11.71,11.66,11.69,356286.0,4.5144,4.526,4.5067,4.5183,356286.0
2016-10-18 13:30:00,11.69,11.7,11.66,11.68,298015.0,4.5183,4.5221,4.5067,4.5144,298015.0
2016-10-18 13:40:00,11.68,11.72,11.67,11.71,246797.0,4.5144,4.5299,4.5105,4.526,246797.0
2016-10-18 13:50:00,11.71,11.79,11.7,11.78,803545.0,4.526,4.5569,4.5221,4.553,803545.0
2016-10-18 14:00:00,11.78,11.8,11.77,11.79,608346.0,4.553,4.5608,4.5492,4.5569,608346.0
2016-10-18 14:10:00,11.79,11.82,11.78,11.79,630536.0,4.5569,4.5685,4.553,4.5569,630536.0
2016-10-18 14:20:00,11.79,11.82,11.78,11.82,155583.0,4.5569,4.5685,4.553,4.5685,155583.0
2016-10-18 14:30:00,11.82,11.86,11.8,11.85,847834.0,4.5685,4.584,4.5608,4.5801,847834.0
2016-10-18 14:40:00,11.85,11.85,11.82,11.85,291752.0,4.5801,4.5801,4.5685,4.5801,291752.0
2016-10-18 14:50:00,11.85,11.85,11.78,11.79,600704.0,4.5801,4.5801,4.553,4.5569,600704.0
2016-10-18 15:00:00,11.78,11.79,11.76,11.79,430597.0,4.553,4.5569,4.5453,4.5569,430597.0
2016-10-18 15:10:00,11.79,11.79,11.78,11.79,257053.0,4.5569,4.5569,4.553,4.5569,257053.0
2016-10-18 15:20:00,11.79,11.79,11.77,11.78,624207.0,4.5569,4.5569,4.5492,4.553,624207.0
2016-10-18 15:30:00,11.77,11.79,11.76,11.79,673947.0,4.5492,4.5569,4.5453,4.5569,673947.0
2016-10-18 15:40:00,11.78,11.79,11.76,11.77,606249.0,4.553,4.5569,4.5453,4.5492,606249.0
2016-10-18 15:50:00,11.77,11.78,11.76,11.76,1649846.0,4.5492,4.553,4.5453,4.5453,1649846.0
2016-10-19 09:30:00,11.89,12.04,11.88,11.98,2615523.0,4.5956,4.6535,4.5917,4.6303,2615523.0
2016-10-19 09:40:00,11.98,11.99,11.88,11.91,900224.0,4.6303,4.6342,4.5917,4.6033,900224.0
2016-10-19 09:50:00,11.9,11.95,11.84,11.9,700586.0,4.5994,4.6188,4.5762,4.5994,700586.0
2016-10-19 10:00:00,11.89,11.9,11.82,11.86,468148.0,4.5956,4.5994,4.5685,4.584,468148.0
2016-10-19 10:10:00,11.86,11.89,11.84,11.84,937285.0,4.584,4.5956,4.5762,4.5762,937285.0
2016-10-19 10:20:00,11.84,11.9,11.83,11.87,623441.0,4.5762,4.5994,4.5724,4.5878,623441.0
2016-10-19 10:30:00,11.87,12.03,11.87,12.01,1694075.0,4.5878,4.6497,4.5878,4.6419,1694075.0
2016-10-19 10:40:00,12.02,12.08,12.0,12.07,1496695.0,4.6458,4.669,4.6381,4.6651,1496695.0
2016-10-19 10:50:00,12.07,12.08,12.03,12.06,909339.0,4.6651,4.669,4.6497,4.6613,909339.0
2016-10-19 11:00:00,12.07,12.1,12.06,12.1,803829.0,4.6651,4.6767,4.6613,4.6767,803829.0
2016-10-19 11:10:00,12.1,12.12,12.03,12.03,1391415.0,4.6767,4.6845,4.6497,4.6497,1391415.0
2016-10-19 11:20:00,12.03,12.04,11.97,11.98,1018597.0,4.6497,4.6535,4.6265,4.6303,1018597.0
2016-10-19 11:30:00,11.98,12.01,11.93,11.96,1267225.0,4.6303,4.6419,4.611,4.6226,1267225.0
2016-10-19 11:40:00,11.96,12.03,11.96,12.0,852052.0,4.6226,4.6497,4.6226,4.6381,852052.0
2016-10-19 11:50:00,12.0,12.06,11.99,12.06,757405.0,4.6381,4.6613,4.6342,4.6613,757405.0
2016-10-19 12:00:00,12.06,12.06,12.04,12.04,657009.0,4.6613,4.6613,4.6535,4.6535,657009.0
2016-10-19 12:10:00,12.04,12.05,12.02,12.03,467118.0,4.6535,4.6574,4.6458,4.6497,467118.0
2016-10-19 12:20:00,12.03,12.05,12.01,12.02,225213.0,4.6497,4.6574,4.6419,4.6458,225213.0
2016-10-19 12:30:00,12.02,12.02,11.98,11.99,339784.0,4.6458,4.6458,4.6303,4.6342,339784.0
2016-10-19 12:40:00,11.99,11.99,11.94,11.94,530863.0,4.6342,4.6342,4.6149,4.6149,530863.0
2016-10-19 12:50:00,11.95,11.96,11.9,11.9,410545.0,4.6188,4.6226,4.5994,4.5994,410545.0
2016-10-19 13:00:00,11.9,11.96,11.89,11.95,419634.0,4.5994,4.6226,4.5956,4.6188,419634.0
2016-10-19 13:10:00,11.95,12.0,11.94,11.98,465463.0,4.6188,4.6381,4.6149,4.6303,465463.0
2016-10-19 13:20:00,11.99,11.99,11.94,11.94,652939.0,4.6342,4.6342,4.6149,4.6149,652939.0
2016-10-19 13:30:00,11.95,11.99,11.93,11.96,311981.0,4.6188,4.6342,4.611,4.6226,311981.0
2016-10-19 13:40:00,11.96,11.97,11.95,11.96,134588.0,4.6226,4.6265,4.6188,4.6226,134588.0
2016-10-19 13:50:00,11.95,11.96,11.93,11.95,268905.0,4.6188,4.6226,4.611,4.6188,268905.0
2016-10-19 14:00:00,11.95,12.0,11.94,11.96,410498.0,4.6188,4.6381,4.6149,4.6226,410498.0
2016-10-19 14:10:00,11.96,11.98,11.92,11.95,594264.0,4.6226,4.6303,4.6072,4.6188,594264.0
2016-10-19 14:20:00,11.95,11.97,11.91,11.93,291136.0,4.6188,4.6265,4.6033,4.611,291136.0
2016-10-19 14:30:00,11.93,11.93,11.89,11.89,427450.0,4.611,4.611,4.5956,4.5956,427450.0
2016-10-19 14:40:00,11.9,11.9,11.88,11.9,189464.0,4.5994,4.5994,4.5917,4.5994,189464.0
2016-10-19 14:50:00,11.9,11.93,11.89,11.93,267508.0,4.5994,4.611,4.5956,4.611,267508.0
2016-10-19 15:00:00,11.93,11.94,11.91,11.93,352051.0,4.611,4.6149,4.6033,4.611,352051.0
2016-10-19 15:10:00,11.93,11.94,11.91,11.94,271939.0,4.611,4.6149,4.6033,4.6149,271939.0
2016-10-19 15:20:00,11.94,11.94,11.93,11.94,238817.0,4.6149,4.6149,4.611,4.6149,238817.0
2016-10-19 15:30:00,11.94,11.94,11.91,11.92,263249.0,4.6149,4.6149,4.6033,4.6072,263249.0
2016-10-19 15:40:00,11.91,11.93,11.91,11.92,540980.0,4.6033,4.611,4.6033,4.6072,540980.0
2016-10-19 15:50:00,11.91,11.92,11.88,11.89,1198896.0,4.6033,4.6072,4.5917,4.5956,1198896.0
2016-10-20 09:30:00,11.71,11.81,11.65,11.7,2889105.0,4.526,4.5646,4.5028,4.5221,2889105.0
2016-10-20 09:40:00,11.69,11.74,11.65,11.72,1122103.0,4.5183,4.5376,4.5028,4.5299,1122103.0
2016-10-20 09:50:00,11.72,11.79,11.7,11.78,889810.0,4.5299,4.5569,4.5221,4.553,889810.0
2016-10-20 10:00:00,11.79,11.93,11.79,11.83,2307005.0,4.5569,4.611,4.5569,4.5724,2307005.0
2016-10-20 10:10:00,11.82,11.86,11.79,11.81,355583.0,4.5685,4.584,4.5569,4.5646,355583.0
2016-10-20 10:20:00,11.82,11.84,11.77,11.77,437164.0,4.5685,4.5762,4.5492,4.5492,437164.0
2016-10-20 10:30:00,11.77,11.78,11.66,11.75,1260659.0,4.5492,4.553,4.5067,4.5415,1260659.0
2016-10-20 10:40:00,11.74,11.77,11.72,11.76,501499.0,4.5376,4.5492,4.5299,4.5453,501499.0
2016-10-20 10:50:00,11.76,11.79,11.71,11.77,282588.0,4.5453,4.5569,4.526,4.5492,282588.0
2016-10-20 11:00:00,11.77,11.79,11.74,11.74,363731.0,4.5492,4.5569,4.5376,4.5376,363731.0
2016-10-20 11:10:00,11.74,11.76,11.72,11.75,222930.0,4.5376,4.5453,4.5299,4.5415,222930.0
2016-10-20 11:20:00,11.75,11.82,11.74,11.79,324734.0,4.5415,4.5685,4.5376,4.5569,324734.0
2016-10-20 11:30:00,11.79,11.8,11.75,11.76,410766.0,4.5569,4.5608,4.5415,4.5453,410766.0
2016-10-20 11:40:00,11.76,11.83,11.75,11.83,493420.0,4.5453,4.5724,4.5415,4.5724,493420.0
2016-10-20 11:50:00,11.83,11.85,11.8,11.84,417458.0,4.5724,4.5801,4.5608,4.5762,417458.0
2016-10-20 12:00:00,11.84,11.87,11.83,11.85,404742.0,4.5762,4.5878,4.5724,4.5801,404742.0
2016-10-20 12:10:00,11.84,11.86,11.84,11.86,242844.0,4.5762,4.584,4.5762,4.584,242844.0
2016-10-20 12:20:00,11.86,11.86,11.84,11.85,140796.0,4.584,4.584,4.5762,4.5801,140796.0
2016-10-20 12:30:00,11.86,11.91,11.85,11.91,423348.0,4.584,4.6033,4.5801,4.6033,423348.0
2016-10-20 12:40:00,11.91,11.92,11.89,11.89,233770.0,4.6033,4.6072,4.5956,4.5956,233770.0
2016-10-20 12:50:00,11.89,11.91,11.88,11.91,148863.0,4.5956,4.6033,4.5917,4.6033,148863.0
2016-10-20 13:00:00,11.9,11.94,11.89,11.93,366732.0,4.5994,4.6149,4.5956,4.611,366732.0
2016-10-20 13:10:00,11.93,11.94,11.87,11.88,476283.0,4.611,4.6149,4.5878,4.5917,476283.0
2016-10-20 13:20:00,11.88,11.89,11.85,11.88,400684.0,4.5917,4.5956,4.5801,4.5917,400684.0
2016-10-20 13:30:00,11.88,11.91,11.87,11.88,350590.0,4.5917,4.6033,4.5878,4.5917,350590.0
2016-10-20 13:40:00,11.88,11.95,11.87,11.91,518846.0,4.5917,4.6188,4.5878,4.6033,518846.0
2016-10-20 13:50:00,11.91,11.92,11.88,11.91,394962.0,4.6033,4.6072,4.5917,4.6033,394962.0
2016-10-20 14:00:00,11.9,11.93,11.9,11.92,387708.0,4.5994,4.611,4.5994,4.6072,387708.0
2016-10-20 14:10:00,11.92,11.94,11.91,11.92,333315.0,4.6072,4.6149,4.6033,4.6072,333315.0
2016-10-20 14:20:00,11.93,11.94,11.88,11.9,301706.0,4.611,4.6149,4.5917,4.5994,301706.0
2016-10-20 14:30:00,11.91,11.93,11.89,11.92,221835.0,4.6033,4.611,4.5956,4.6072,221835.0
2016-10-20 14:40:00,11.92,11.95,11.91,11.95,388927.0,4.6072,4.6188,4.6033,4.6188,388927.0
2016-10-20 14:50:00,11.95,11.96,11.92,11.93,360329.0,4.6188,4.6226,4.6072,4.611,360329.0
2016-10-20 15:00:00,11.94,11.95,11.91,11.95,432249.0,4.6149,4.6188,4.6033,4.6188,432249.0
2016-10-20 15:10:00,11.95,11.95,11.93,11.93,199417.0,4.6188,4.6188,4.611,4.611,199417.0
2016-10-20 15:20:00,11.93,11.96,11.93,11.95,483108.0,4.611,4.6226,4.611,4.6188,483108.0
2016-10-20 15:30:00,11.96,11.96,11.92,11.96,534133.0,4.6226,4.6226,4.6072,4.6226,534133.0
2016-10-20 15:40:00,11.96,12.0,11.95,12.0,800706.0,4.6226,4.6381,4.6188,4.6381,800706.0
2016-10-20 15:50:00,12.0,12.01,11.98,12.01,1116251.0,4.6381,4.6419,4.6303,4.6419,1116251.0
2016-10-21 09:30:00,11.91,11.97,11.89,11.95,1199812.0,4.6033,4.6265,4.5956,4.6188,1199812.0
2016-10-21 09:40:00,11.95,11.96,11.87,11.91,747234.0,4.6188,4.6226,4.5878,4.6033,747234.0
2016-10-21 09:50:00,11.91,11.99,11.9,11.93,751500.0,4.6033,4.6342,4.5994,4.611,751500.0
2016-10-21 10:00:00,11.94,11.95,11.89,11.92,1212552.0,4.6149,4.6188,4.5956,4.6072,1212552.0
2016-10-21 10:10:00,11.92,11.98,11.88,11.97,648109.0,4.6072,4.6303,4.5917,4.6265,648109.0
2016-10-21 10:20:00,11.97,12.03,11.96,12.03,404432.0,4.6265,4.6497,4.6226,4.6497,404432.0
2016-10-21 10:30:00,12.03,12.07,12.02,12.03,489453.0,4.6497,4.6651,4.6458,4.6497,489453.0
2016-10-21 10:40:00,12.03,12.05,12.0,12.04,234485.0,4.6497,4.6574,4.6381,4.6535,234485.0
2016-10-21 10:50:00,12.04,12.05,12.0,12.0,208143.0,4.6535,4.6574,4.6381,4.6381,208143.0
2016-10-21 11:00:00,12.0,12.07,11.99,12.04,441517.0,4.6381,4.6651,4.6342,4.6535,441517.0
2016-10-21 11:10:00,12.04,12.04,12.0,12.03,351351.0,4.6535,4.6535,4.6381,4.6497,351351.0
2016-10-21 11:20:00,12.03,12.03,11.98,12.0,556813.0,4.6497,4.6497,4.6303,4.6381,556813.0
2016-10-21 11:30:00,12.0,12.02,11.98,12.01,313249.0,4.6381,4.6458,4.6303,4.6419,313249.0
2016-10-21 11:40:00,12.02,12.05,12.01,12.04,395985.0,4.6458,4.6574,4.6419,4.6535,395985.0
2016-10-21 11:50:00,12.04,12.06,12.01,12.01,319653.0,4.6535,4.6613,4.6419,4.6419,319653.0
2016-10-21 12:00:00,12.01,12.04,11.99,12.04,383144.0,4.6419,4.6535,4.6342,4.6535,383144.0
2016-10-21 12:10:00,12.03,12.04,12.01,12.02,343189.0,4.6497,4.6535,4.6419,4.6458,343189.0
2016-10-21 12:20:00,12.02,12.04,12.0,12.03,191167.0,4.6458,4.6535,4.6381,4.6497,191167.0
2016-10-21 12:30:00,12.04,12.06,12.03,12.05,252464.0,4.6535,4.6613,4.6497,4.6574,252464.0
2016-10-21 12:40:00,12.05,12.06,12.02,12.02,206362.0,4.6574,4.6613,4.6458,4.6458,206362.0
2016-10-21 12:50:00,12.02,12.02,11.99,12.01,357405.0,4.6458,4.6458,4.6342,4.6419,357405.0
2016-10-21 13:00:00,12.0,12.02,11.98,12.01,314317.0,4.6381,4.6458,4.6303,4.6419,314317.0
2016-10-21 13:10:00,12.01,12.02,11.99,12.01,151681.0,4.6419,4.6458,4.6342,4.6419,151681.0
2016-10-21 13:20:00,12.01,12.01,11.98,11.98,106852.0,4.6419,4.6419,4.6303,4.6303,106852.0
2016-10-21 13:30:00,11.98,12.0,11.96,11.98,475783.0,4.6303,4.6381,4.6226,4.6303,475783.0
2016-10-21 13:40:00,11.98,12.01,11.97,12.0,365607.0,4.6303,4.6419,4.6265,4.6381,365607.0
2016-10-21 13:50:00,12.0,12.06,11.99,12.04,720378.0,4.6381,4.6613,4.6342,4.6535,720378.0
2016-10-21 14:00:00,12.04,12.1,12.03,12.1,471100.0,4.6535,4.6767,4.6497,4.6767,471100.0
2016-10-21 14:10:00,12.1,12.15,12.08,12.14,850959.0,4.6767,4.6961,4.669,4.6922,850959.0
2016-10-21 14:20:00,12.13,12.18,12.12,12.14,727465.0,4.6883,4.7076,4.6845,4.6922,727465.0
2016-10-21 14:30:00,12.15,12.15,12.11,12.13,511403.0,4.6961,4.6961,4.6806,4.6883,511403.0
2016-10-21 14:40:00,12.13,12.13,12.1,12.13,290036.0,4.6883,4.6883,4.6767,4.6883,290036.0
2016-10-21 14:50:00,12.13,12.16,12.11,12.16,506987.0,4.6883,4.6999,4.6806,4.6999,506987.0
2016-10-21 15:00:00,12.16,12.18,12.15,12.18,558079.0,4.6999,4.7076,4.6961,4.7076,558079.0
2016-10-21 15:10:00,12.18,12.18,12.15,12.16,305468.0,4.7076,4.7076,4.6961,4.6999,305468.0
2016-10-21 15:20:00,12.15,12.17,12.14,12.15,448536.0,4.6961,4.7038,4.6922,4.6961,448536.0
2016-10-21 15:30:00,12.16,12.16,12.14,12.15,220453.0,4.6999,4.6999,4.6922,4.6961,220453.0
2016-10-21 15:40:00,12.15,12.18,12.14,12.17,624835.0,4.6961,4.7076,4.6922,4.7038,624835.0
2016-10-21 15:50:00,12.17,12.19,12.15,12.17,1661587.0,4.7038,4.7115,4.6961,4.7038,1661587.0
2016-10-24 09:30:00,12.51,12.56,12.46,12.49,2087533.0,4.8352,4.8545,4.8159,4.8275,2087533.0
2016-10-24 09:40:00,12.49,12.52,12.43,12.48,1080362.0,4.8275,4.8391,4.8043,4.8236,1080362.0
2016-10-24 09:50:00,12.47,12.5,12.43,12.43,1415816.0,4.8197,4.8313,4.8043,4.8043,1415816.0
2016-10-24 10:00:00,12.43,12.44,12.38,12.39,1539346.0,4.8043,4.8081,4.785,4.7888,1539346.0
2016-10-24 10:10:00,12.39,12.41,12.34,12.38,1044581.0,4.7888,4.7965,4.7695,4.785,1044581.0
2016-10-24 10:20:00,12.38,12.39,12.23,12.23,1490868.0,4.785,4.7888,4.727,4.727,1490868.0
2016-10-24 10:30:00,12.23,12.33,12.22,12.29,1488047.0,4.727,4.7656,4.7231,4.7502,1488047.0
2016-10-24 10:40:00,12.3,12.31,12.23,12.24,761162.0,4.754,4.7579,4.727,4.7308,761162.0
2016-10-24 10:50:00,12.24,12.3,12.21,12.29,749385.0,4.7308,4.754,4.7192,4.7502,749385.0
2016-10-24 11:00:00,12.28,12.33,12.27,12.29,680002.0,4.7463,4.7656,4.7424,4.7502,680002.0
2016-10-24 11:10:00,12.29,12.37,12.28,12.34,470665.0,4.7502,4.7811,4.7463,4.7695,470665.0
2016-10-24 11:20:00,12.34,12.35,12.28,12.3,570676.0,4.7695,4.7734,4.7463,4.754,570676.0
2016-10-24 11:30:00,12.31,12.34,12.26,12.28,463354.0,4.7579,4.7695,4.7386,4.7463,463354.0
2016-10-24 11:40:00,12.29,12.3,12.27,12.28,298573.0,4.7502,4.754,4.7424,4.7463,298573.0
2016-10-24 11:50:00,12.27,12.3,12.26,12.27,728352.0,4.7424,4.754,4.7386,4.7424,728352.0
2016-10-24 12:00:00,12.27,12.34,12.26,12.33,1306304.0,4.7424,4.7695,4.7386,4.7656,1306304.0
2016-10-24 12:10:00,12.33,12.33,12.24,12.26,1131328.0,4.7656,4.7656,4.7308,4.7386,1131328.0
2016-10-24 12:20:00,12.26,12.26,12.18,12.21,1824025.0,4.7386,4.7386,4.7076,4.7192,1824025.0
2016-10-24 12:30:00,12.2,12.26,12.2,12.22,457811.0,4.7154,4.7386,4.7154,4.7231,457811.0
2016-10-24 12:40:00,12.23,12.23,12.19,12.21,226499.0,4.727,4.727,4.7115,4.7192,226499.0
2016-10-24 12:50:00,12.22,12.25,12.2,12.25,458838.0,4.7231,4.7347,4.7154,4.7347,458838.0
2016-10-24 13:00:00,12.25,12.3,12.24,12.3,240285.0,4.7347,4.754,4.7308,4.754,240285.0
2016-10-24 13:10:00,12.3,12.33,12.28,12.33,242704.0,4.754,4.7656,4.7463,4.7656,242704.0
2016-10-24 13:20:00,12.33,12.33,12.25,12.27,727515.0,4.7656,4.7656,4.7347,4.7424,727515.0
2016-10-24 13:30:00,12.27,12.35,12.25,12.32,1261812.0,4.7424,4.7734,4.7347,4.7618,1261812.0
2016-10-24 13:40:00,12.32,12.33,12.3,12.32,576723.0,4.7618,4.7656,4.754,4.7618,576723.0
2016-10-24 13:50:00,12.33,12.35,12.31,12.32,346650.0,4.7656,4.7734,4.7579,4.7618,346650.0
2016-10-24 14:00:00,12.33,12.38,12.32,12.37,436393.0,4.7656,4.785,4.7618,4.7811,436393.0
2016-10-24 14:10:00,12.37,12.38,12.35,12.36,304320.0,4.7811,4.785,4.7734,4.7772,304320.0
2016-10-24 14:20:00,12.36,12.39,12.36,12.38,194810.0,4.7772,4.7888,4.7772,4.785,194810.0
2016-10-24 14:30:00,12.38,12.4,12.36,12.38,251361.0,4.785,4.7927,4.7772,4.785,251361.0
2016-10-24 14:40:00,12.38,12.39,12.37,12.38,256480.0,4.785,4.7888,4.7811,4.785,256480.0
2016-10-24 14:50:00,12.38,12.41,12.38,12.4,318033.0,4.785,4.7965,4.785,4.7927,318033.0
2016-10-24 15:00:00,12.4,12.43,12.39,12.43,437158.0,4.7927,4.8043,4.7888,4.8043,437158.0
2016-10-24 15:10:00,12.43,12.44,12.39,12.41,520118.0,4.8043,4.8081,4.7888,4.7965,520118.0
2016-10-24 15:20:00,12.41,12.42,12.39,12.39,516762.0,4.7965,4.8004,4.7888,4.7888,516762.0
2016-10-24 15:30:00,12.4,12.4,12.37,12.39,430126.0,4.7927,4.7927,4.7811,4.7888,430126.0
2016-10-24 15:40:00,12.4,12.41,12.38,12.41,872683.0,4.7927,4.7965,4.785,4.7965,872683.0
2016-10-24 15:50:00,12.41,12.41,12.38,12.41,1218881.0,4.7965,4.7965,4.785,4.7965,1218881.0
2016-10-25 09:30:00,12.25,12.28,12.17,12.19,1880913.0,4.7347,4.7463,4.7038,4.7115,1880913.0
2016-10-25 09:40:00,12.19,12.27,12.18,12.19,1114043.0,4.7115,4.7424,4.7076,4.7115,1114043.0
2016-10-25 09:50:00,12.2,12.25,12.12,12.24,1132729.0,4.7154,4.7347,4.6845,4.7308,1132729.0
2016-10-25 10:00:00,12.24,12.35,12.23,12.24,1776470.0,4.7308,4.7734,4.727,4.7308,1776470.0
2016-10-25 10:10:00,12.24,12.24,12.15,12.18,896651.0,4.7308,4.7308,4.6961,4.7076,896651.0
2016-10-25 10:20:00,12.18,12.19,12.12,12.13,593476.0,4.7076,4.7115,4.6845,4.6883,593476.0
2016-10-25 10:30:00,12.12,12.13,12.03,12.04,1153721.0,4.6845,4.6883,4.6497,4.6535,1153721.0
2016-10-25 10:40:00,12.04,12.04,11.93,12.0,1477025.0,4.6535,4.6535,4.611,4.6381,1477025.0
2016-10-25 10:50:00,11.99,12.02,11.97,12.01,723790.0,4.6342,4.6458,4.6265,4.6419,723790.0
2016-10-25 11:00:00,12.01,12.03,11.98,12.03,502038.0,4.6419,4.6497,4.6303,4.6497,502038.0
2016-10-25 11:10:00,12.03,12.07,12.02,12.07,509834.0,4.6497,4.6651,4.6458,4.6651,509834.0
2016-10-25 11:20:00,12.07,12.13,12.02,12.12,861009.0,4.6651,4.6883,4.6458,4.6845,861009.0
2016-10-25 11:30:00,12.12,12.19,12.1,12.11,975317.0,4.6845,4.7115,4.6767,4.6806,975317.0
2016-10-25 11:40:00,12.11,12.15,12.08,12.12,727235.0,4.6806,4.6961,4.669,4.6845,727235.0
2016-10-25 11:50:00,12.12,12.13,12.04,12.08,676277.0,4.6845,4.6883,4.6535,4.669,676277.0
2016-10-25 12:00:00,12.08,12.11,12.01,12.03,720065.0,4.669,4.6806,4.6419,4.6497,720065.0
2016-10-25 12:10:00,12.03,12.07,12.01,12.07,431832.0,4.6497,4.6651,4.6419,4.6651,431832.0
2016-10-25 12:20:00,12.07,12.11,12.07,12.08,530500.0,4.6651,4.6806,4.6651,4.669,530500.0
2016-10-25 12:30:00,12.08,12.14,12.06,12.13,699885.0,4.669,4.6922,4.6613,4.6883,699885.0
2016-10-25 12:40:00,12.12,12.14,12.09,12.12,440713.0,4.6845,4.6922,4.6729,4.6845,440713.0
2016-10-25 12:50:00,12.11,12.14,12.08,12.13,302714.0,4.6806,4.6922,4.669,4.6883,302714.0
2016-10-25 13:00:00,12.14,12.19,12.13,12.19,427647.0,4.6922,4.7115,4.6883,4.7115,427647.0
2016-10-25 13:10:00,12.18,12.22,12.15,12.21,213653.0,4.7076,4.7231,4.6961,4.7192,213653.0
2016-10-25 13:20:00,12.21,12.21,12.17,12.18,256026.0,4.7192,4.7192,4.7038,4.7076,256026.0
2016-10-25 13:30:00,12.18,12.2,12.17,12.19,277046.0,4.7076,4.7154,4.7038,4.7115,277046.0
2016-10-25 13:40:00,12.19,12.25,12.19,12.23,429496.0,4.7115,4.7347,4.7115,4.727,429496.0
2016-10-25 13:50:00,12.23,12.24,12.18,12.19,409322.0,4.727,4.7308,4.7076,4.7115,409322.0
2016-10-25 14:00:00,12.19,12.22,12.17,12.19,270674.0,4.7115,4.7231,4.7038,4.7115,270674.0
2016-10-25 14:10:00,12.19,12.2,12.16,12.18,318406.0,4.7115,4.7154,4.6999,4.7076,318406.0
2016-10-25 14:20:00,12.18,12.2,12.16,12.17,356927.0,4.7076,4.7154,4.6999,4.7038,356927.0
2016-10-25 14:30:00,12.17,12.18,12.12,12.15,450606.0,4.7038,4.7076,4.6845,4.6961,450606.0
2016-10-25 14:40:00,12.15,12.17,12.13,12.15,217253.0,4.6961,4.7038,4.6883,4.6961,217253.0
2016-10-25 14:50:00,12.15,12.16,12.13,12.13,325211.0,4.6961,4.6999,4.6883,4.6883,325211.0
2016-10-25 15:00:00,12.13,12.15,12.13,12.14,161859.0,4.6883,4.6961,4.6883,4.6922,161859.0
2016-10-25 15:10:00,12.15,12.15,12.09,12.13,463760.0,4.6961,4.6961,4.6729,4.6883,463760.0
2016-10-25 15:20:00,12.13,12.17,12.11,12.15,277317.0,4.6883,4.7038,4.6806,4.6961,277317.0
2016-10-25 15:30:00,12.16,12.18,12.14,12.16,981926.0,4.6999,4.7076,4.6922,4.6999,981926.0
2016-10-25 15:40:00,12.16,12.18,12.14,12.16,737319.0,4.6999,4.7076,4.6922,4.6999,737319.0
2016-10-25 15:50:00,12.16,12.18,12.14,12.18,1149636.0,4.6999,4.7076,4.6922,4.7076,1149636.0
2016-10-26 09:30:00,12.02,12.09,11.96,12.06,1165048.0,4.6458,4.6729,4.6226,4.6613,1165048.0
2016-10-26 09:40:00,12.07,12.16,12.06,12.08,1125711.0,4.6651,4.6999,4.6613,4.669,1125711.0
2016-10-26 09:50:00,12.08,12.1,12.02,12.06,744015.0,4.669,4.6767,4.6458,4.6613,744015.0
2016-10-26 10:00:00,12.06,12.08,11.99,12.04,1216531.0,4.6613,4.669,4.6342,4.6535,1216531.0
2016-10-26 10:10:00,12.04,12.07,12.0,12.04,695453.0,4.6535,4.6651,4.6381,4.6535,695453.0
2016-10-26 10:20:00,12.04,12.05,11.98,12.0,452562.0,4.6535,4.6574,4.6303,4.6381,452562.0
2016-10-26 10:30:00,12.0,12.29,11.99,12.21,2878764.0,4.6381,4.7502,4.6342,4.7192,2878764.0
2016-10-26 10:40:00,12.22,12.26,12.17,12.26,892271.0,4.7231,4.7386,4.7038,4.7386,892271.0
2016-10-26 10:50:00,12.27,12.34,12.23,12.33,948828.0,4.7424,4.7695,4.727,4.7656,948828.0
2016-10-26 11:00:00,12.33,12.37,12.29,12.35,591550.0,4.7656,4.7811,4.7502,4.7734,591550.0
2016-10-26 11:10:00,12.34,12.35,12.23,12.24,473207.0,4.7695,4.7734,4.727,4.7308,473207.0
2016-10-26 11:20:00,12.24,12.26,12.2,12.24,438453.0,4.7308,4.7386,4.7154,4.7308,438453.0
2016-10-26 11:30:00,12.24,12.26,12.11,12.12,613470.0,4.7308,4.7386,4.6806,4.6845,613470.0
2016-10-26 11:40:00,12.11,12.14,12.08,12.11,683428.0,4.6806,4.6922,4.669,4.6806,683428.0
2016-10-26 11:50:00,12.1,12.18,12.1,12.1,656635.0,4.6767,4.7076,4.6767,4.6767,656635.0
2016-10-26 12:00:00,12.1,12.18,12.1,12.17,581653.0,4.6767,4.7076,4.6767,4.7038,581653.0
2016-10-26 12:10:00,12.17,12.22,12.15,12.21,486032.0,4.7038,4.7231,4.6961,4.7192,486032.0
2016-10-26 12:20:00,12.22,12.24,12.15,12.17,1055369.0,4.7231,4.7308,4.6961,4.7038,1055369.0
2016-10-26 12:30:00,12.17,12.18,12.15,12.17,405471.0,4.7038,4.7076,4.6961,4.7038,405471.0
2016-10-26 12:40:00,12.17,12.22,12.17,12.2,531264.0,4.7038,4.7231,4.7038,4.7154,531264.0
2016-10-26 12:50:00,12.2,12.24,12.14,12.15,684983.0,4.7154,4.7308,4.6922,4.6961,684983.0
2016-10-26 13:00:00,12.15,12.19,12.08,12.08,1066926.0,4.6961,4.7115,4.669,4.669,1066926.0
2016-10-26 13:10:00,12.08,12.1,12.04,12.06,1199610.0,4.669,4.6767,4.6535,4.6613,1199610.0
2016-10-26 13:20:00,12.06,12.09,12.02,12.08,1083690.0,4.6613,4.6729,4.6458,4.669,1083690.0
2016-10-26 13:30:00,12.07,12.09,12.02,12.03,554379.0,4.6651,4.6729,4.6458,4.6497,554379.0
2016-10-26 13:40:00,12.04,12.06,12.01,12.05,551497.0,4.6535,4.6613,4.6419,4.6574,551497.0
2016-10-26 13:50:00,12.05,12.08,12.01,12.05,602024.0,4.6574,4.669,4.6419,4.6574,602024.0
2016-10-26 14:00:00,12.05,12.06,11.99,12.04,415689.0,4.6574,4.6613,4.6342,4.6535,415689.0
2016-10-26 14:10:00,12.04,12.08,12.02,12.05,538084.0,4.6535,4.669,4.6458,4.6574,538084.0
2016-10-26 14:20:00,12.04,12.07,12.02,12.05,315355.0,4.6535,4.6651,4.6458,4.6574,315355.0
2016-10-26 14:30:00,12.05,12.07,12.01,12.05,327404.0,4.6574,4.6651,4.6419,4.6574,327404.0
2016-10-26 14:40:00,12.05,12.07,12.02,12.04,388670.0,4.6574,4.6651,4.6458,4.6535,388670.0
2016-10-26 14:50:00,12.04,12.1,12.02,12.09,542776.0,4.6535,4.6767,4.6458,4.6729,542776.0
2016-10-26 15:00:00,12.09,12.12,12.08,12.1,375607.0,4.6729,4.6845,4.669,4.6767,375607.0
2016-10-26 15:10:00,12.1,12.11,12.09,12.09,142747.0,4.6767,4.6806,4.6729,4.6729,142747.0
2016-10-26 15:20:00,12.1,12.16,12.09,12.16,530317.0,4.6767,4.6999,4.6729,4.6999,530317.0
2016-10-26 15:30:00,12.16,12.16,12.13,12.15,270133.0,4.6999,4.6999,4.6883,4.6961,270133.0
2016-10-26 15:40:00,12.14,12.17,12.14,12.15,454287.0,4.6922,4.7038,4.6922,4.6961,454287.0
2016-10-26 15:50:00,12.15,12.17,12.14,12.16,987367.0,4.6961,4.7038,4.6922,4.6999,987367.0
2016-10-27 09:30:00,12.41,12.42,12.3,12.31,1462896.0,4.7965,4.8004,4.754,4.7579,1462896.0
2016-10-27 09:40:00,12.3,12.34,12.27,12.27,1852828.0,4.754,4.7695,4.7424,4.7424,1852828.0
2016-10-27 09:50:00,12.28,12.32,12.26,12.29,1987546.0,4.7463,4.7618,4.7386,4.7502,1987546.0
2016-10-27 10:00:00,12.29,12.29,12.17,12.19,833726.0,4.7502,4.7502,4.7038,4.7115,833726.0
2016-10-27 10:10:00,12.2,12.2,12.09,12.1,730471.0,4.7154,4.7154,4.6729,4.6767,730471.0
2016-10-27 10:20:00,12.09,12.12,12.01,12.06,1328220.0,4.6729,4.6845,4.6419,4.6613,1328220.0
2016-10-27 10:30:00,12.07,12.14,12.06,12.12,679200.0,4.6651,4.6922,4.6613,4.6845,679200.0
2016-10-27 10:40:00,12.12,12.17,12.1,12.16,567467.0,4.6845,4.7038,4.6767,4.6999,567467.0
2016-10-27 10:50:00,12.16,12.18,12.12,12.13,404741.0,4.6999,4.7076,4.6845,4.6883,404741.0
2016-10-27 11:00:00,12.13,12.17,12.12,12.14,347237.0,4.6883,4.7038,4.6845,4.6922,347237.0
2016-10-27 11:10:00,12.15,12.17,12.07,12.13,691466.0,4.6961,4.7038,4.6651,4.6883,691466.0
2016-10-27 11:20:00,12.12,12.16,12.09,12.13,513242.0,4.6845,4.6999,4.6729,4.6883,513242.0
2016-10-27 11:30:00,12.13,12.14,12.09,12.11,545157.0,4.6883,4.6922,4.6729,4.6806,545157.0
2016-10-27 11:40:00,12.11,12.17,12.08,12.16,1304380.0,4.6806,4.7038,4.669,4.6999,1304380.0
2016-10-27 11:50:00,12.15,12.22,12.13,12.2,654200.0,4.6961,4.7231,4.6883,4.7154,654200.0
2016-10-27 12:00:00,12.2,12.22,12.18,12.21,283879.0,4.7154,4.7231,4.7076,4.7192,283879.0
2016-10-27 12:10:00,12.21,12.21,12.14,12.17,307710.0,4.7192,4.7192,4.6922,4.7038,307710.0
2016-10-27 12:20:00,12.16,12.2,12.15,12.17,259008.0,4.6999,4.7154,4.6961,4.7038,259008.0
2016-10-27 12:30:00,12.17,12.2,12.16,12.17,282300.0,4.7038,4.7154,4.6999,4.7038,282300.0
2016-10-27 12:40:00,12.16,12.19,12.15,12.18,234633.0,4.6999,4.7115,4.6961,4.7076,234633.0
2016-10-27 12:50:00,12.18,12.21,12.17,12.2,176960.0,4.7076,4.7192,4.7038,4.7154,176960.0
2016-10-27 13:00:00,12.19,12.2,12.16,12.17,218723.0,4.7115,4.7154,4.6999,4.7038,218723.0
2016-10-27 13:10:00,12.18,12.21,12.17,12.2,94625.0,4.7076,4.7192,4.7038,4.7154,94625.0
2016-10-27 13:20:00,12.21,12.21,12.18,12.2,161792.0,4.7192,4.7192,4.7076,4.7154,161792.0
2016-10-27 13:30:00,12.2,12.22,12.19,12.21,112334.0,4.7154,4.7231,4.7115,4.7192,112334.0
2016-10-27 13:40:00,12.21,12.23,12.2,12.2,112669.0,4.7192,4.727,4.7154,4.7154,112669.0
2016-10-27 13:50:00,12.2,12.21,12.17,12.18,352385.0,4.7154,4.7192,4.7038,4.7076,352385.0
2016-10-27 14:00:00,12.18,12.21,12.17,12.18,267869.0,4.7076,4.7192,4.7038,4.7076,267869.0
2016-10-27 14:10:00,12.18,12.21,12.17,12.2,250311.0,4.7076,4.7192,4.7038,4.7154,250311.0
2016-10-27 14:20:00,12.2,12.21,12.17,12.2,211740.0,4.7154,4.7192,4.7038,4.7154,211740.0
2016-10-27 14:30:00,12.2,12.21,12.18,12.18,244281.0,4.7154,4.7192,4.7076,4.7076,244281.0
2016-10-27 14:40:00,12.18,12.2,12.18,12.19,152445.0,4.7076,4.7154,4.7076,4.7115,152445.0
2016-10-27 14:50:00,12.19,12.19,12.15,12.16,343529.0,4.7115,4.7115,4.6961,4.6999,343529.0
2016-10-27 15:00:00,12.16,12.18,12.15,12.16,309831.0,4.6999,4.7076,4.6961,4.6999,309831.0
2016-10-27 15:10:00,12.16,12.16,12.13,12.13,434344.0,4.6999,4.6999,4.6883,4.6883,434344.0
2016-10-27 15:20:00,12.13,12.15,12.12,12.15,351663.0,4.6883,4.6961,4.6845,4.6961,351663.0
2016-10-27 15:30:00,12.14,12.16,12.13,12.13,211936.0,4.6922,4.6999,4.6883,4.6883,211936.0
2016-10-27 15:40:00,12.13,12.14,12.11,12.11,229149.0,4.6883,4.6922,4.6806,4.6806,229149.0
2016-10-27 15:50:00,12.12,12.12,12.07,12.08,1482376.0,4.6845,4.6845,4.6651,4.669,1482376.0
2016-10-28 09:30:00,12.06,12.19,12.04,12.17,1186591.0,4.6613,4.7115,4.6535,4.7038,1186591.0
2016-10-28 09:40:00,12.16,12.18,12.11,12.13,510124.0,4.6999,4.7076,4.6806,4.6883,510124.0
2016-10-28 09:50:00,12.13,12.15,12.07,12.08,376230.0,4.6883,4.6961,4.6651,4.669,376230.0
2016-10-28 10:00:00,12.08,12.12,12.05,12.09,372340.0,4.669,4.6845,4.6574,4.6729,372340.0
2016-10-28 10:10:00,12.09,12.14,12.08,12.14,346915.0,4.6729,4.6922,4.669,4.6922,346915.0
2016-10-28 10:20:00,12.13,12.17,12.12,12.12,406158.0,4.6883,4.7038,4.6845,4.6845,406158.0
2016-10-28 10:30:00,12.13,12.19,12.1,12.18,329995.0,4.6883,4.7115,4.6767,4.7076,329995.0
2016-10-28 10:40:00,12.18,12.19,12.15,12.18,128337.0,4.7076,4.7115,4.6961,4.7076,128337.0
2016-10-28 10:50:00,12.19,12.19,12.11,12.13,268749.0,4.7115,4.7115,4.6806,4.6883,268749.0
2016-10-28 11:00:00,12.14,12.19,12.14,12.16,181427.0,4.6922,4.7115,4.6922,4.6999,181427.0
2016-10-28 11:10:00,12.16,12.18,12.09,12.1,357743.0,4.6999,4.7076,4.6729,4.6767,357743.0
2016-10-28 11:20:00,12.1,12.13,12.08,12.11,199411.0,4.6767,4.6883,4.669,4.6806,199411.0
2016-10-28 11:30:00,12.11,12.11,12.04,12.05,586319.0,4.6806,4.6806,4.6535,4.6574,586319.0
2016-10-28 11:40:00,12.05,12.08,12.04,12.07,395585.0,4.6574,4.669,4.6535,4.6651,395585.0
2016-10-28 11:50:00,12.06,12.08,12.05,12.06,338562.0,4.6613,4.669,4.6574,4.6613,338562.0
2016-10-28 12:00:00,12.06,12.08,12.04,12.05,277727.0,4.6613,4.669,4.6535,4.6574,277727.0
2016-10-28 12:10:00,12.05,12.07,12.04,12.05,330439.0,4.6574,4.6651,4.6535,4.6574,330439.0
2016-10-28 12:20:00,12.05,12.06,12.02,12.02,256339.0,4.6574,4.6613,4.6458,4.6458,256339.0
2016-10-28 12:30:00,12.03,12.06,12.02,12.03,195443.0,4.6497,4.6613,4.6458,4.6497,195443.0
2016-10-28 12:40:00,12.02,12.05,12.01,12.03,218807.0,4.6458,4.6574,4.6419,4.6497,218807.0
2016-10-28 12:50:00,12.03,12.08,12.03,12.06,215144.0,4.6497,4.669,4.6497,4.6613,215144.0
2016-10-28 13:00:00,12.07,12.08,11.98,11.98,707955.0,4.6651,4.669,4.6303,4.6303,707955.0
2016-10-28 13:10:00,11.99,12.02,11.97,12.0,302415.0,4.6342,4.6458,4.6265,4.6381,302415.0
2016-10-28 13:20:00,11.99,12.02,11.97,12.02,342449.0,4.6342,4.6458,4.6265,4.6458,342449.0
2016-10-28 13:30:00,12.01,12.02,11.93,11.95,413794.0,4.6419,4.6458,4.611,4.6188,413794.0
2016-10-28 13:40:00,11.95,12.0,11.93,11.99,403780.0,4.6188,4.6381,4.611,4.6342,403780.0
2016-10-28 13:50:00,11.99,11.99,11.85,11.86,814658.0,4.6342,4.6342,4.5801,4.584,814658.0
2016-10-28 14:00:00,11.86,11.93,11.85,11.89,599550.0,4.584,4.611,4.5801,4.5956,599550.0
2016-10-28 14:10:00,11.9,11.95,11.87,11.93,907608.0,4.5994,4.6188,4.5878,4.611,907608.0
2016-10-28 14:20:00,11.94,11.97,11.89,11.92,976818.0,4.6149,4.6265,4.5956,4.6072,976818.0
2016-10-28 14:30:00,11.92,11.92,11.89,11.91,827838.0,4.6072,4.6072,4.5956,4.6033,827838.0
2016-10-28 14:40:00,11.91,11.92,11.89,11.92,245295.0,4.6033,4.6072,4.5956,4.6072,245295.0
2016-10-28 14:50:00,11.92,11.95,11.9,11.94,667238.0,4.6072,4.6188,4.5994,4.6149,667238.0
2016-10-28 15:00:00,11.94,11.95,11.9,11.92,340798.0,4.6149,4.6188,4.5994,4.6072,340798.0
2016-10-28 15:10:00,11.92,11.93,11.89,11.91,639464.0,4.6072,4.611,4.5956,4.6033,639464.0
2016-10-28 15:20:00,11.91,12.0,11.91,11.98,681025.0,4.6033,4.6381,4.6033,4.6303,681025.0
2016-10-28 15:30:00,11.99,11.99,11.87,11.9,1072629.0,4.6342,4.6342,4.5878,4.5994,1072629.0
2016-10-28 15:40:00,11.88,11.89,11.84,11.85,1576984.0,4.5917,4.5956,4.5762,4.5801,1576984.0
2016-10-28 15:50:00,11.85,11.87,11.83,11.86,1133532.0,4.5801,4.5878,4.5724,4.584,1133532.0
2016-10-31 09:30:00,11.93,11.95,11.79,11.84,1403235.0,4.611,4.6188,4.5569,4.5762,1403235.0
2016-10-31 09:40:00,11.85,11.86,11.79,11.81,760526.0,4.5801,4.584,4.5569,4.5646,760526.0
2016-10-31 09:50:00,11.8,11.8,11.66,11.67,1707988.0,4.5608,4.5608,4.5067,4.5105,1707988.0
2016-10-31 10:00:00,11.67,11.72,11.66,11.69,934046.0,4.5105,4.5299,4.5067,4.5183,934046.0
2016-10-31 10:10:00,11.69,11.7,11.66,11.67,533292.0,4.5183,4.5221,4.5067,4.5105,533292.0
2016-10-31 10:20:00,11.67,11.76,11.67,11.71,809848.0,4.5105,4.5453,4.5105,4.526,809848.0
2016-10-31 10:30:00,11.71,11.72,11.52,11.52,1826528.0,4.526,4.5299,4.4526,4.4526,1826528.0
2016-10-31 10:40:00,11.52,11.54,11.48,11.53,1766672.0,4.4526,4.4603,4.4371,4.4564,1766672.0
2016-10-31 10:50:00,11.53,11.57,11.5,11.55,881890.0,4.4564,4.4719,4.4448,4.4642,881890.0
2016-10-31 11:00:00,11.56,11.71,11.54,11.7,1380895.0,4.468,4.526,4.4603,4.5221,1380895.0
2016-10-31 11:10:00,11.7,11.74,11.69,11.73,650711.0,4.5221,4.5376,4.5183,4.5337,650711.0
2016-10-31 11:20:00,11.72,11.76,11.71,11.76,415759.0,4.5299,4.5453,4.526,4.5453,415759.0
2016-10-31 11:30:00,11.76,11.78,11.71,11.73,310006.0,4.5453,4.553,4.526,4.5337,310006.0
2016-10-31 11:40:00,11.72,11.74,11.69,11.71,327595.0,4.5299,4.5376,4.5183,4.526,327595.0
2016-10-31 11:50:00,11.71,11.79,11.7,11.79,609743.0,4.526,4.5569,4.5221,4.5569,609743.0
2016-10-31 12:00:00,11.79,11.79,11.74,11.76,343941.0,4.5569,4.5569,4.5376,4.5453,343941.0
2016-10-31 12:10:00,11.76,11.78,11.76,11.77,205542.0,4.5453,4.553,4.5453,4.5492,205542.0
2016-10-31 12:20:00,11.78,11.8,11.74,11.76,394798.0,4.553,4.5608,4.5376,4.5453,394798.0
2016-10-31 12:30:00,11.76,11.78,11.73,11.74,260775.0,4.5453,4.553,4.5337,4.5376,260775.0
2016-10-31 12:40:00,11.74,11.77,11.74,11.76,196325.0,4.5376,4.5492,4.5376,4.5453,196325.0
2016-10-31 12:50:00,11.76,11.78,11.75,11.76,111094.0,4.5453,4.553,4.5415,4.5453,111094.0
2016-10-31 13:00:00,11.76,11.77,11.72,11.73,174424.0,4.5453,4.5492,4.5299,4.5337,174424.0
2016-10-31 13:10:00,11.72,11.73,11.67,11.67,329773.0,4.5299,4.5337,4.5105,4.5105,329773.0
2016-10-31 13:20:00,11.67,11.72,11.66,11.71,361785.0,4.5105,4.5299,4.5067,4.526,361785.0
2016-10-31 13:30:00,11.71,11.72,11.69,11.71,187566.0,4.526,4.5299,4.5183,4.526,187566.0
2016-10-31 13:40:00,11.72,11.73,11.7,11.73,163372.0,4.5299,4.5337,4.5221,4.5337,163372.0
2016-10-31 13:50:00,11.73,11.74,11.72,11.74,198675.0,4.5337,4.5376,4.5299,4.5376,198675.0
2016-10-31 14:00:00,11.73,11.74,11.71,11.71,319668.0,4.5337,4.5376,4.526,4.526,319668.0
2016-10-31 14:10:00,11.71,11.72,11.67,11.69,195646.0,4.526,4.5299,4.5105,4.5183,195646.0
2016-10-31 14:20:00,11.7,11.7,11.65,11.66,317651.0,4.5221,4.5221,4.5028,4.5067,317651.0
2016-10-31 14:30:00,11.66,11.7,11.63,11.7,435702.0,4.5067,4.5221,4.4951,4.5221,435702.0
2016-10-31 14:40:00,11.7,11.71,11.68,11.68,238598.0,4.5221,4.526,4.5144,4.5144,238598.0
2016-10-31 14:50:00,11.68,11.69,11.64,11.65,220161.0,4.5144,4.5183,4.4989,4.5028,220161.0
2016-10-31 15:00:00,11.65,11.69,11.65,11.67,282890.0,4.5028,4.5183,4.5028,4.5105,282890.0
2016-10-31 15:10:00,11.67,11.68,11.65,11.66,144700.0,4.5105,4.5144,4.5028,4.5067,144700.0
2016-10-31 15:20:00,11.66,11.66,11.65,11.66,365394.0,4.5067,4.5067,4.5028,4.5067,365394.0
2016-10-31 15:30:00,11.66,11.67,11.65,11.66,620436.0,4.5067,4.5105,4.5028,4.5067,620436.0
2016-10-31 15:40:00,11.66,11.66,11.63,11.66,991916.0,4.5067,4.5067,4.4951,4.5067,991916.0
2016-10-31 15:50:00,11.66,11.67,11.64,11.66,1572666.0,4.5067,4.5105,4.4989,4.5067,1572666.0
2016-11-01 09:30:00,11.61,11.71,11.61,11.64,1136313.0,4.4873,4.526,4.4873,4.4989,1136313.0
2016-11-01 09:40:00,11.64,11.65,11.52,11.52,790230.0,4.4989,4.5028,4.4526,4.4526,790230.0
2016-11-01 09:50:00,11.52,11.53,11.43,11.47,1489391.0,4.4526,4.4564,4.4178,4.4332,1489391.0
2016-11-01 10:00:00,11.48,11.49,11.4,11.41,925995.0,4.4371,4.441,4.4062,4.41,925995.0
2016-11-01 10:10:00,11.41,11.49,11.4,11.44,574680.0,4.41,4.441,4.4062,4.4216,574680.0
2016-11-01 10:20:00,11.44,11.45,11.39,11.41,850550.0,4.4216,4.4255,4.4023,4.41,850550.0
2016-11-01 10:30:00,11.4,11.47,11.36,11.37,575259.0,4.4062,4.4332,4.3907,4.3946,575259.0
2016-11-01 10:40:00,11.37,11.38,11.28,11.33,1222370.0,4.3946,4.3984,4.3598,4.3791,1222370.0
2016-11-01 10:50:00,11.33,11.35,11.28,11.33,665040.0,4.3791,4.3868,4.3598,4.3791,665040.0
2016-11-01 11:00:00,11.33,11.35,11.3,11.34,509612.0,4.3791,4.3868,4.3675,4.383,509612.0
2016-11-01 11:10:00,11.34,11.41,11.31,11.4,687146.0,4.383,4.41,4.3714,4.4062,687146.0
2016-11-01 11:20:00,11.39,11.4,11.32,11.33,488764.0,4.4023,4.4062,4.3753,4.3791,488764.0
2016-11-01 11:30:00,11.33,11.33,11.24,11.24,862658.0,4.3791,4.3791,4.3443,4.3443,862658.0
2016-11-01 11:40:00,11.24,11.26,11.2,11.21,577147.0,4.3443,4.3521,4.3289,4.3327,577147.0
2016-11-01 11:50:00,11.21,11.22,11.12,11.13,961404.0,4.3327,4.3366,4.298,4.3018,961404.0
2016-11-01 12:00:00,11.13,11.15,11.08,11.08,1125008.0,4.3018,4.3095,4.2825,4.2825,1125008.0
2016-11-01 12:10:00,11.08,11.09,11.03,11.06,664077.0,4.2825,4.2864,4.2632,4.2748,664077.0
2016-11-01 12:20:00,11.06,11.09,11.02,11.03,984070.0,4.2748,4.2864,4.2593,4.2632,984070.0
2016-11-01 12:30:00,11.03,11.04,11.01,11.02,708672.0,4.2632,4.267,4.2554,4.2593,708672.0
2016-11-01 12:40:00,11.02,11.03,10.95,10.95,1356062.0,4.2593,4.2632,4.2322,4.2322,1356062.0
2016-11-01 12:50:00,10.95,10.99,10.92,10.93,632069.0,4.2322,4.2477,4.2207,4.2245,632069.0
2016-11-01 13:00:00,10.93,11.02,10.92,11.0,917569.0,4.2245,4.2593,4.2207,4.2516,917569.0
2016-11-01 13:10:00,11.0,11.06,10.99,11.02,604882.0,4.2516,4.2748,4.2477,4.2593,604882.0
2016-11-01 13:20:00,11.02,11.1,10.99,11.09,530056.0,4.2593,4.2902,4.2477,4.2864,530056.0
2016-11-01 13:30:00,11.09,11.09,11.0,11.01,427207.0,4.2864,4.2864,4.2516,4.2554,427207.0
2016-11-01 13:40:00,11.02,11.02,10.95,10.97,699446.0,4.2593,4.2593,4.2322,4.24,699446.0
2016-11-01 13:50:00,10.97,10.98,10.94,10.96,290071.0,4.24,4.2438,4.2284,4.2361,290071.0
2016-11-01 14:00:00,10.97,10.99,10.91,10.93,611005.0,4.24,4.2477,4.2168,4.2245,611005.0
2016-11-01 14:10:00,10.93,10.94,10.85,10.86,1110139.0,4.2245,4.2284,4.1936,4.1975,1110139.0
2016-11-01 14:20:00,10.87,11.01,10.86,11.0,853790.0,4.2013,4.2554,4.1975,4.2516,853790.0
2016-11-01 14:30:00,11.0,11.08,10.99,11.03,903639.0,4.2516,4.2825,4.2477,4.2632,903639.0
2016-11-01 14:40:00,11.03,11.04,10.99,11.03,589393.0,4.2632,4.267,4.2477,4.2632,589393.0
2016-11-01 14:50:00,11.04,11.11,11.03,11.05,716642.0,4.267,4.2941,4.2632,4.2709,716642.0
2016-11-01 15:00:00,11.04,11.07,11.02,11.07,368576.0,4.267,4.2786,4.2593,4.2786,368576.0
2016-11-01 15:10:00,11.07,11.12,11.04,11.1,610356.0,4.2786,4.298,4.267,4.2902,610356.0
2016-11-01 15:20:00,11.1,11.11,11.06,11.11,869239.0,4.2902,4.2941,4.2748,4.2941,869239.0
2016-11-01 15:30:00,11.11,11.12,11.08,11.12,550732.0,4.2941,4.298,4.2825,4.298,550732.0
2016-11-01 15:40:00,11.11,11.18,11.1,11.17,953624.0,4.2941,4.3211,4.2902,4.3173,953624.0
2016-11-01 15:50:00,11.17,11.17,11.09,11.09,2088148.0,4.3173,4.3173,4.2864,4.2864,2088148.0
2016-11-02 09:30:00,10.88,10.96,10.8,10.94,1326097.0,4.2052,4.2361,4.1743,4.2284,1326097.0
2016-11-02 09:40:00,10.94,11.01,10.94,10.99,929756.0,4.2284,4.2554,4.2284,4.2477,929756.0
2016-11-02 09:50:00,10.99,11.0,10.94,10.98,688606.0,4.2477,4.2516,4.2284,4.2438,688606.0
2016-11-02 10:00:00,10.98,10.99,10.87,10.93,987254.0,4.2438,4.2477,4.2013,4.2245,987254.0
2016-11-02 10:10:00,10.93,10.96,10.82,10.82,713650.0,4.2245,4.2361,4.182,4.182,713650.0
2016-11-02 10:20:00,10.83,10.86,10.8,10.86,732670.0,4.1859,4.1975,4.1743,4.1975,732670.0
2016-11-02 10:30:00,10.86,10.86,10.66,10.72,1824210.0,4.1975,4.1975,4.1202,4.1433,1824210.0
2016-11-02 10:40:00,10.71,10.78,10.67,10.71,1853367.0,4.1395,4.1665,4.124,4.1395,1853367.0
2016-11-02 10:50:00,10.7,10.7,10.6,10.63,1058555.0,4.1356,4.1356,4.097,4.1086,1058555.0
2016-11-02 11:00:00,10.62,10.64,10.57,10.63,960426.0,4.1047,4.1124,4.0854,4.1086,960426.0
2016-11-02 11:10:00,10.64,10.68,10.62,10.63,807869.0,4.1124,4.1279,4.1047,4.1086,807869.0
2016-11-02 11:20:00,10.63,10.72,10.63,10.7,372682.0,4.1086,4.1433,4.1086,4.1356,372682.0
2016-11-02 11:30:00,10.7,10.72,10.66,10.68,261789.0,4.1356,4.1433,4.1202,4.1279,261789.0
2016-11-02 11:40:00,10.68,10.76,10.63,10.74,487272.0,4.1279,4.1588,4.1086,4.1511,487272.0
2016-11-02 11:50:00,10.75,10.76,10.7,10.73,276900.0,4.1549,4.1588,4.1356,4.1472,276900.0
2016-11-02 12:00:00,10.73,10.77,10.71,10.76,281992.0,4.1472,4.1627,4.1395,4.1588,281992.0
2016-11-02 12:10:00,10.76,10.77,10.72,10.76,244260.0,4.1588,4.1627,4.1433,4.1588,244260.0
2016-11-02 12:20:00,10.76,10.76,10.7,10.71,301612.0,4.1588,4.1588,4.1356,4.1395,301612.0
2016-11-02 12:30:00,10.71,10.73,10.68,10.73,228983.0,4.1395,4.1472,4.1279,4.1472,228983.0
2016-11-02 12:40:00,10.73,10.75,10.72,10.75,238602.0,4.1472,4.1549,4.1433,4.1549,238602.0
2016-11-02 12:50:00,10.74,10.76,10.72,10.73,235621.0,4.1511,4.1588,4.1433,4.1472,235621.0
2016-11-02 13:00:00,10.74,10.77,10.69,10.7,228302.0,4.1511,4.1627,4.1318,4.1356,228302.0
2016-11-02 13:10:00,10.69,10.7,10.64,10.64,184606.0,4.1318,4.1356,4.1124,4.1124,184606.0
2016-11-02 13:20:00,10.64,10.67,10.63,10.66,229418.0,4.1124,4.124,4.1086,4.1202,229418.0
2016-11-02 13:30:00,10.65,10.66,10.59,10.6,350922.0,4.1163,4.1202,4.0931,4.097,350922.0
2016-11-02 13:40:00,10.59,10.61,10.54,10.56,615102.0,4.0931,4.1008,4.0738,4.0815,615102.0
2016-11-02 13:50:00,10.55,10.62,10.55,10.61,404016.0,4.0776,4.1047,4.0776,4.1008,404016.0
2016-11-02 14:00:00,10.62,10.65,10.52,10.53,569783.0,4.1047,4.1163,4.066,4.0699,569783.0
2016-11-02 14:10:00,10.53,10.59,10.53,10.56,746346.0,4.0699,4.0931,4.0699,4.0815,746346.0
2016-11-02 14:20:00,10.57,10.62,10.52,10.6,545500.0,4.0854,4.1047,4.066,4.097,545500.0
2016-11-02 14:30:00,10.6,10.65,10.59,10.64,420683.0,4.097,4.1163,4.0931,4.1124,420683.0
2016-11-02 14:40:00,10.64,10.68,10.63,10.66,426074.0,4.1124,4.1279,4.1086,4.1202,426074.0
2016-11-02 14:50:00,10.66,10.72,10.63,10.69,555271.0,4.1202,4.1433,4.1086,4.1318,555271.0
2016-11-02 15:00:00,10.7,10.78,10.69,10.77,644744.0,4.1356,4.1665,4.1318,4.1627,644744.0
2016-11-02 15:10:00,10.77,10.77,10.71,10.72,490084.0,4.1627,4.1627,4.1395,4.1433,490084.0
2016-11-02 15:20:00,10.72,10.77,10.71,10.76,449241.0,4.1433,4.1627,4.1395,4.1588,449241.0
2016-11-02 15:30:00,10.76,10.76,10.7,10.71,510758.0,4.1588,4.1588,4.1356,4.1395,510758.0
2016-11-02 15:40:00,10.71,10.75,10.7,10.75,721949.0,4.1395,4.1549,4.1356,4.1549,721949.0
2016-11-02 15:50:00,10.75,10.77,10.7,10.72,1554298.0,4.1549,4.1627,4.1356,4.1433,1554298.0
2016-11-03 09:30:00,10.99,11.0,10.88,10.96,1164141.0,4.2477,4.2516,4.2052,4.2361,1164141.0
2016-11-03 09:40:00,10.96,11.05,10.95,11.0,902276.0,4.2361,4.2709,4.2322,4.2516,902276.0
2016-11-03 09:50:00,11.01,11.01,10.93,10.96,619987.0,4.2554,4.2554,4.2245,4.2361,619987.0
2016-11-03 10:00:00,10.95,10.97,10.9,10.95,457706.0,4.2322,4.24,4.2129,4.2322,457706.0
2016-11-03 10:10:00,10.94,10.97,10.91,10.93,284968.0,4.2284,4.24,4.2168,4.2245,284968.0
2016-11-03 10:20:00,10.93,10.98,10.93,10.95,376286.0,4.2245,4.2438,4.2245,4.2322,376286.0
2016-11-03 10:30:00,10.96,10.96,10.87,10.88,417016.0,4.2361,4.2361,4.2013,4.2052,417016.0
2016-11-03 10:40:00,10.88,10.9,10.83,10.87,475732.0,4.2052,4.2129,4.1859,4.2013,475732.0
2016-11-03 10:50:00,10.87,10.92,10.85,10.91,460776.0,4.2013,4.2207,4.1936,4.2168,460776.0
2016-11-03 11:00:00,10.9,10.91,10.83,10.84,462901.0,4.2129,4.2168,4.1859,4.1897,462901.0
2016-11-03 11:10:00,10.84,10.85,10.79,10.83,576883.0,4.1897,4.1936,4.1704,4.1859,576883.0
2016-11-03 11:20:00,10.82,10.85,10.78,10.84,555432.0,4.182,4.1936,4.1665,4.1897,555432.0
2016-11-03 11:30:00,10.84,10.9,10.84,10.88,310304.0,4.1897,4.2129,4.1897,4.2052,310304.0
2016-11-03 11:40:00,10.88,10.88,10.8,10.82,191396.0,4.2052,4.2052,4.1743,4.182,191396.0
2016-11-03 11:50:00,10.82,10.83,10.78,10.79,295725.0,4.182,4.1859,4.1665,4.1704,295725.0
2016-11-03 12:00:00,10.79,10.79,10.72,10.74,666092.0,4.1704,4.1704,4.1433,4.1511,666092.0
2016-11-03 12:10:00,10.74,10.76,10.68,10.7,384706.0,4.1511,4.1588,4.1279,4.1356,384706.0
2016-11-03 12:20:00,10.7,10.73,10.67,10.68,974627.0,4.1356,4.1472,4.124,4.1279,974627.0
2016-11-03 12:30:00,10.68,10.71,10.62,10.64,375697.0,4.1279,4.1395,4.1047,4.1124,375697.0
2016-11-03 12:40:00,10.63,10.65,10.53,10.57,710149.0,4.1086,4.1163,4.0699,4.0854,710149.0
2016-11-03 12:50:00,10.56,10.63,10.55,10.59,608737.0,4.0815,4.1086,4.0776,4.0931,608737.0
2016-11-03 13:00:00,10.6,10.62,10.58,10.61,317255.0,4.097,4.1047,4.0892,4.1008,317255.0
2016-11-03 13:10:00,10.62,10.62,10.55,10.57,778654.0,4.1047,4.1047,4.0776,4.0854,778654.0
2016-11-03 13:20:00,10.57,10.65,10.56,10.65,300499.0,4.0854,4.1163,4.0815,4.1163,300499.0
2016-11-03 13:30:00,10.65,10.65,10.61,10.63,229584.0,4.1163,4.1163,4.1008,4.1086,229584.0
2016-11-03 13:40:00,10.63,10.7,10.63,10.7,421759.0,4.1086,4.1356,4.1086,4.1356,421759.0
2016-11-03 13:50:00,10.7,10.7,10.64,10.67,315768.0,4.1356,4.1356,4.1124,4.124,315768.0
2016-11-03 14:00:00,10.67,10.68,10.64,10.67,271970.0,4.124,4.1279,4.1124,4.124,271970.0
2016-11-03 14:10:00,10.67,10.69,10.62,10.63,183748.0,4.124,4.1318,4.1047,4.1086,183748.0
2016-11-03 14:20:00,10.63,10.69,10.62,10.69,458303.0,4.1086,4.1318,4.1047,4.1318,458303.0
2016-11-03 14:30:00,10.69,10.71,10.67,10.68,279804.0,4.1318,4.1395,4.124,4.1279,279804.0
2016-11-03 14:40:00,10.68,10.69,10.66,10.68,352418.0,4.1279,4.1318,4.1202,4.1279,352418.0
2016-11-03 14:50:00,10.69,10.7,10.68,10.7,166263.0,4.1318,4.1356,4.1279,4.1356,166263.0
2016-11-03 15:00:00,10.7,10.71,10.63,10.68,616107.0,4.1356,4.1395,4.1086,4.1279,616107.0
2016-11-03 15:10:00,10.68,10.68,10.64,10.66,398665.0,4.1279,4.1279,4.1124,4.1202,398665.0
2016-11-03 15:20:00,10.65,10.67,10.64,10.66,289860.0,4.1163,4.124,4.1124,4.1202,289860.0
2016-11-03 15:30:00,10.66,10.66,10.61,10.62,379298.0,4.1202,4.1202,4.1008,4.1047,379298.0
2016-11-03 15:40:00,10.62,10.62,10.58,10.6,420282.0,4.1047,4.1047,4.0892,4.097,420282.0
2016-11-03 15:50:00,10.6,10.64,10.59,10.62,819487.0,4.097,4.1124,4.0931,4.1047,819487.0
2016-11-04 09:30:00,10.62,10.64,10.55,10.61,1429084.0,4.1047,4.1124,4.0776,4.1008,1429084.0
2016-11-04 09:40:00,10.62,10.62,10.54,10.58,667876.0,4.1047,4.1047,4.0738,4.0892,667876.0
2016-11-04 09:50:00,10.56,10.59,10.47,10.5,638838.0,4.0815,4.0931,4.0467,4.0583,638838.0
2016-11-04 10:00:00,10.5,10.54,10.48,10.5,543662.0,4.0583,4.0738,4.0506,4.0583,543662.0
2016-11-04 10:10:00,10.5,10.51,10.41,10.43,884189.0,4.0583,4.0622,4.0235,4.0313,884189.0
2016-11-04 10:20:00,10.44,10.51,10.42,10.48,600781.0,4.0351,4.0622,4.0274,4.0506,600781.0
2016-11-04 10:30:00,10.48,10.64,10.47,10.63,2279567.0,4.0506,4.1124,4.0467,4.1086,2279567.0
2016-11-04 10:40:00,10.63,10.68,10.59,10.65,731394.0,4.1086,4.1279,4.0931,4.1163,731394.0
2016-11-04 10:50:00,10.65,10.66,10.59,10.6,311624.0,4.1163,4.1202,4.0931,4.097,311624.0
2016-11-04 11:00:00,10.6,10.71,10.59,10.68,484670.0,4.097,4.1395,4.0931,4.1279,484670.0
2016-11-04 11:10:00,10.68,10.74,10.66,10.68,287216.0,4.1279,4.1511,4.1202,4.1279,287216.0
2016-11-04 11:20:00,10.69,10.72,10.65,10.67,475327.0,4.1318,4.1433,4.1163,4.124,475327.0
2016-11-04 11:30:00,10.67,10.68,10.61,10.65,405380.0,4.124,4.1279,4.1008,4.1163,405380.0
2016-11-04 11:40:00,10.65,10.7,10.64,10.67,360708.0,4.1163,4.1356,4.1124,4.124,360708.0
2016-11-04 11:50:00,10.67,10.68,10.6,10.62,719954.0,4.124,4.1279,4.097,4.1047,719954.0
2016-11-04 12:00:00,10.61,10.69,10.61,10.68,581122.0,4.1008,4.1318,4.1008,4.1279,581122.0
2016-11-04 12:10:00,10.68,10.74,10.67,10.7,507759.0,4.1279,4.1511,4.124,4.1356,507759.0
2016-11-04 12:20:00,10.7,10.76,10.7,10.74,741829.0,4.1356,4.1588,4.1356,4.1511,741829.0
2016-11-04 12:30:00,10.74,10.76,10.71,10.72,461694.0,4.1511,4.1588,4.1395,4.1433,461694.0
2016-11-04 12:40:00,10.71,10.74,10.69,10.73,230868.0,4.1395,4.1511,4.1318,4.1472,230868.0
2016-11-04 12:50:00,10.72,10.73,10.7,10.72,111930.0,4.1433,4.1472,4.1356,4.1433,111930.0
2016-11-04 13:00:00,10.72,10.76,10.7,10.73,312841.0,4.1433,4.1588,4.1356,4.1472,312841.0
2016-11-04 13:10:00,10.74,10.77,10.73,10.77,442932.0,4.1511,4.1627,4.1472,4.1627,442932.0
2016-11-04 13:20:00,10.77,10.77,10.72,10.73,447781.0,4.1627,4.1627,4.1433,4.1472,447781.0
2016-11-04 13:30:00,10.73,10.76,10.71,10.74,454409.0,4.1472,4.1588,4.1395,4.1511,454409.0
2016-11-04 13:40:00,10.74,10.78,10.73,10.75,488465.0,4.1511,4.1665,4.1472,4.1549,488465.0
2016-11-04 13:50:00,10.74,10.77,10.74,10.75,263640.0,4.1511,4.1627,4.1511,4.1549,263640.0
2016-11-04 14:00:00,10.75,10.75,10.7,10.73,400196.0,4.1549,4.1549,4.1356,4.1472,400196.0
2016-11-04 14:10:00,10.72,10.75,10.72,10.75,233233.0,4.1433,4.1549,4.1433,4.1549,233233.0
2016-11-04 14:20:00,10.75,10.75,10.69,10.71,508129.0,4.1549,4.1549,4.1318,4.1395,508129.0
2016-11-04 14:30:00,10.71,10.71,10.67,10.67,323264.0,4.1395,4.1395,4.124,4.124,323264.0
2016-11-04 14:40:00,10.68,10.68,10.63,10.65,351544.0,4.1279,4.1279,4.1086,4.1163,351544.0
2016-11-04 14:50:00,10.65,10.67,10.64,10.65,268275.0,4.1163,4.124,4.1124,4.1163,268275.0
2016-11-04 15:00:00,10.65,10.65,10.59,10.59,423007.0,4.1163,4.1163,4.0931,4.0931,423007.0
2016-11-04 15:10:00,10.59,10.63,10.58,10.58,416293.0,4.0931,4.1086,4.0892,4.0892,416293.0
2016-11-04 15:20:00,10.58,10.6,10.56,10.59,677916.0,4.0892,4.097,4.0815,4.0931,677916.0
2016-11-04 15:30:00,10.59,10.6,10.56,10.59,536907.0,4.0931,4.097,4.0815,4.0931,536907.0
2016-11-04 15:40:00,10.59,10.62,10.57,10.59,670279.0,4.0931,4.1047,4.0854,4.0931,670279.0
2016-11-04 15:50:00,10.59,10.65,10.58,10.62,3089844.0,4.0931,4.1163,4.0892,4.1047,3089844.0
2016-11-07 09:30:00,11.11,11.26,11.11,11.24,1975852.0,4.2941,4.3521,4.2941,4.3443,1975852.0
2016-11-07 09:40:00,11.25,11.29,11.21,11.26,1291179.0,4.3482,4.3637,4.3327,4.3521,1291179.0
2016-11-07 09:50:00,11.26,11.28,11.21,11.21,1841590.0,4.3521,4.3598,4.3327,4.3327,1841590.0
2016-11-07 10:00:00,11.21,11.24,11.19,11.21,1019167.0,4.3327,4.3443,4.325,4.3327,1019167.0
2016-11-07 10:10:00,11.21,11.24,11.18,11.23,490707.0,4.3327,4.3443,4.3211,4.3405,490707.0
2016-11-07 10:20:00,11.24,11.26,11.23,11.25,333991.0,4.3443,4.3521,4.3405,4.3482,333991.0
2016-11-07 10:30:00,11.25,11.27,11.22,11.25,559793.0,4.3482,4.3559,4.3366,4.3482,559793.0
2016-11-07 10:40:00,11.25,11.25,11.17,11.18,575515.0,4.3482,4.3482,4.3173,4.3211,575515.0
2016-11-07 10:50:00,11.19,11.27,11.17,11.27,517019.0,4.325,4.3559,4.3173,4.3559,517019.0
2016-11-07 11:00:00,11.27,11.27,11.2,11.21,376499.0,4.3559,4.3559,4.3289,4.3327,376499.0
2016-11-07 11:10:00,11.22,11.26,11.21,11.25,365376.0,4.3366,4.3521,4.3327,4.3482,365376.0
2016-11-07 11:20:00,11.25,11.27,11.24,11.26,383003.0,4.3482,4.3559,4.3443,4.3521,383003.0
2016-11-07 11:30:00,11.25,11.3,11.25,11.29,514119.0,4.3482,4.3675,4.3482,4.3637,514119.0
2016-11-07 11:40:00,11.29,11.31,11.25,11.26,773074.0,4.3637,4.3714,4.3482,4.3521,773074.0
2016-11-07 11:50:00,11.26,11.3,11.25,11.3,699814.0,4.3521,4.3675,4.3482,4.3675,699814.0
2016-11-07 12:00:00,11.3,11.34,11.29,11.33,533445.0,4.3675,4.383,4.3637,4.3791,533445.0
2016-11-07 12:10:00,11.33,11.34,11.3,11.3,507756.0,4.3791,4.383,4.3675,4.3675,507756.0
2016-11-07 12:20:00,11.31,11.33,11.28,11.3,469191.0,4.3714,4.3791,4.3598,4.3675,469191.0
2016-11-07 12:30:00,11.29,11.3,11.25,11.26,204328.0,4.3637,4.3675,4.3482,4.3521,204328.0
2016-11-07 12:40:00,11.25,11.26,11.21,11.21,283837.0,4.3482,4.3521,4.3327,4.3327,283837.0
2016-11-07 12:50:00,11.21,11.27,11.21,11.27,328532.0,4.3327,4.3559,4.3327,4.3559,328532.0
2016-11-07 13:00:00,11.27,11.3,11.23,11.29,358529.0,4.3559,4.3675,4.3405,4.3637,358529.0
2016-11-07 13:10:00,11.29,11.31,11.29,11.3,509756.0,4.3637,4.3714,4.3637,4.3675,509756.0
2016-11-07 13:20:00,11.3,11.32,11.29,11.3,448901.0,4.3675,4.3753,4.3637,4.3675,448901.0
2016-11-07 13:30:00,11.3,11.31,11.26,11.28,284229.0,4.3675,4.3714,4.3521,4.3598,284229.0
2016-11-07 13:40:00,11.28,11.31,11.27,11.28,292108.0,4.3598,4.3714,4.3559,4.3598,292108.0
2016-11-07 13:50:00,11.28,11.32,11.28,11.29,456897.0,4.3598,4.3753,4.3598,4.3637,456897.0
2016-11-07 14:00:00,11.29,11.3,11.27,11.29,167583.0,4.3637,4.3675,4.3559,4.3637,167583.0
2016-11-07 14:10:00,11.29,11.32,11.27,11.3,198282.0,4.3637,4.3753,4.3559,4.3675,198282.0
2016-11-07 14:20:00,11.3,11.32,11.27,11.32,542406.0,4.3675,4.3753,4.3559,4.3753,542406.0
2016-11-07 14:30:00,11.32,11.39,11.31,11.38,832242.0,4.3753,4.4023,4.3714,4.3984,832242.0
2016-11-07 14:40:00,11.38,11.43,11.38,11.41,1104166.0,4.3984,4.4178,4.3984,4.41,1104166.0
2016-11-07 14:50:00,11.4,11.43,11.38,11.39,1187921.0,4.4062,4.4178,4.3984,4.4023,1187921.0
2016-11-07 15:00:00,11.39,11.42,11.34,11.38,1064406.0,4.4023,4.4139,4.383,4.3984,1064406.0
2016-11-07 15:10:00,11.38,11.39,11.34,11.35,452697.0,4.3984,4.4023,4.383,4.3868,452697.0
2016-11-07 15:20:00,11.36,11.36,11.33,11.36,270947.0,4.3907,4.3907,4.3791,4.3907,270947.0
2016-11-07 15:30:00,11.35,11.37,11.31,11.34,448098.0,4.3868,4.3946,4.3714,4.383,448098.0
2016-11-07 15:40:00,11.34,11.4,11.32,11.4,708552.0,4.383,4.4062,4.3753,4.4062,708552.0
2016-11-07 15:50:00,11.4,11.41,11.38,11.4,1138186.0,4.4062,4.41,4.3984,4.4062,1138186.0
2016-11-08 09:30:00,11.15,11.23,11.13,11.2,1085946.0,4.3095,4.3405,4.3018,4.3289,1085946.0
2016-11-08 09:40:00,11.2,11.24,11.13,11.14,858219.0,4.3289,4.3443,4.3018,4.3057,858219.0
2016-11-08 09:50:00,11.14,11.22,11.12,11.18,904550.0,4.3057,4.3366,4.298,4.3211,904550.0
2016-11-08 10:00:00,11.19,11.21,11.17,11.19,561597.0,4.325,4.3327,4.3173,4.325,561597.0
2016-11-08 10:10:00,11.19,11.24,11.18,11.22,246802.0,4.325,4.3443,4.3211,4.3366,246802.0
2016-11-08 10:20:00,11.22,11.32,11.21,11.3,808939.0,4.3366,4.3753,4.3327,4.3675,808939.0
2016-11-08 10:30:00,11.3,11.35,11.29,11.34,641733.0,4.3675,4.3868,4.3637,4.383,641733.0
2016-11-08 10:40:00,11.34,11.48,11.32,11.45,925369.0,4.383,4.4371,4.3753,4.4255,925369.0
2016-11-08 10:50:00,11.46,11.5,11.41,11.46,638915.0,4.4294,4.4448,4.41,4.4294,638915.0
2016-11-08 11:00:00,11.47,11.57,11.46,11.56,826730.0,4.4332,4.4719,4.4294,4.468,826730.0
2016-11-08 11:10:00,11.56,11.58,11.5,11.56,743996.0,4.468,4.4757,4.4448,4.468,743996.0
2016-11-08 11:20:00,11.56,11.62,11.52,11.53,555266.0,4.468,4.4912,4.4526,4.4564,555266.0
2016-11-08 11:30:00,11.52,11.59,11.48,11.48,725258.0,4.4526,4.4796,4.4371,4.4371,725258.0
2016-11-08 11:40:00,11.48,11.51,11.46,11.5,619631.0,4.4371,4.4487,4.4294,4.4448,619631.0
2016-11-08 11:50:00,11.49,11.52,11.45,11.51,744561.0,4.441,4.4526,4.4255,4.4487,744561.0
2016-11-08 12:00:00,11.52,11.53,11.47,11.51,449385.0,4.4526,4.4564,4.4332,4.4487,449385.0
2016-11-08 12:10:00,11.51,11.56,11.49,11.52,508992.0,4.4487,4.468,4.441,4.4526,508992.0
2016-11-08 12:20:00,11.52,11.54,11.49,11.51,146330.0,4.4526,4.4603,4.441,4.4487,146330.0
2016-11-08 12:30:00,11.51,11.51,11.47,11.49,292227.0,4.4487,4.4487,4.4332,4.441,292227.0
2016-11-08 12:40:00,11.49,11.52,11.47,11.5,462334.0,4.441,4.4526,4.4332,4.4448,462334.0
2016-11-08 12:50:00,11.51,11.55,11.47,11.54,646647.0,4.4487,4.4642,4.4332,4.4603,646647.0
2016-11-08 13:00:00,11.53,11.56,11.45,11.45,637281.0,4.4564,4.468,4.4255,4.4255,637281.0
2016-11-08 13:10:00,11.45,11.51,11.4,11.41,1131790.0,4.4255,4.4487,4.4062,4.41,1131790.0
2016-11-08 13:20:00,11.41,11.49,11.4,11.49,593617.0,4.41,4.441,4.4062,4.441,593617.0
2016-11-08 13:30:00,11.48,11.53,11.47,11.49,716690.0,4.4371,4.4564,4.4332,4.441,716690.0
2016-11-08 13:40:00,11.49,11.5,11.43,11.45,496393.0,4.441,4.4448,4.4178,4.4255,496393.0
2016-11-08 13:50:00,11.45,11.53,11.43,11.5,531952.0,4.4255,4.4564,4.4178,4.4448,531952.0
2016-11-08 14:00:00,11.49,11.49,11.42,11.43,337207.0,4.441,4.441,4.4139,4.4178,337207.0
2016-11-08 14:10:00,11.43,11.44,11.36,11.38,370086.0,4.4178,4.4216,4.3907,4.3984,370086.0
2016-11-08 14:20:00,11.38,11.4,11.34,11.36,431423.0,4.3984,4.4062,4.383,4.3907,431423.0
2016-11-08 14:30:00,11.36,11.36,11.29,11.33,526902.0,4.3907,4.3907,4.3637,4.3791,526902.0
2016-11-08 14:40:00,11.33,11.35,11.28,11.33,515236.0,4.3791,4.3868,4.3598,4.3791,515236.0
2016-11-08 14:50:00,11.33,11.39,11.32,11.39,764077.0,4.3791,4.4023,4.3753,4.4023,764077.0
2016-11-08 15:00:00,11.39,11.41,11.36,11.41,524667.0,4.4023,4.41,4.3907,4.41,524667.0
2016-11-08 15:10:00,11.41,11.44,11.4,11.42,424167.0,4.41,4.4216,4.4062,4.4139,424167.0
2016-11-08 15:20:00,11.42,11.47,11.41,11.45,372037.0,4.4139,4.4332,4.41,4.4255,372037.0
2016-11-08 15:30:00,11.45,11.48,11.43,11.45,557126.0,4.4255,4.4371,4.4178,4.4255,557126.0
2016-11-08 15:40:00,11.46,11.49,11.44,11.48,740154.0,4.4294,4.441,4.4216,4.4371,740154.0
2016-11-08 15:50:00,11.48,11.49,11.42,11.43,1075648.0,4.4371,4.441,4.4139,4.4178,1075648.0
2016-11-09 09:30:00,10.9,11.13,10.9,11.05,2722851.0,4.2129,4.3018,4.2129,4.2709,2722851.0
2016-11-09 09:40:00,11.06,11.15,10.98,11.14,2060462.0,4.2748,4.3095,4.2438,4.3057,2060462.0
2016-11-09 09:50:00,11.14,11.24,11.12,11.22,1763281.0,4.3057,4.3443,4.298,4.3366,1763281.0
2016-11-09 10:00:00,11.22,11.23,11.07,11.08,836143.0,4.3366,4.3405,4.2786,4.2825,836143.0
2016-11-09 10:10:00,11.08,11.11,10.94,10.95,767292.0,4.2825,4.2941,4.2284,4.2322,767292.0
2016-11-09 10:20:00,10.95,11.06,10.94,11.03,779313.0,4.2322,4.2748,4.2284,4.2632,779313.0
2016-11-09 10:30:00,11.02,11.06,10.94,10.95,1013416.0,4.2593,4.2748,4.2284,4.2322,1013416.0
2016-11-09 10:40:00,10.94,11.03,10.94,10.98,947983.0,4.2284,4.2632,4.2284,4.2438,947983.0
2016-11-09 10:50:00,10.98,11.07,10.96,11.07,839106.0,4.2438,4.2786,4.2361,4.2786,839106.0
2016-11-09 11:00:00,11.06,11.15,11.05,11.09,875622.0,4.2748,4.3095,4.2709,4.2864,875622.0
2016-11-09 11:10:00,11.08,11.14,11.05,11.14,549139.0,4.2825,4.3057,4.2709,4.3057,549139.0
2016-11-09 11:20:00,11.14,11.22,11.13,11.19,1267672.0,4.3057,4.3366,4.3018,4.325,1267672.0
2016-11-09 11:30:00,11.2,11.34,11.18,11.34,869275.0,4.3289,4.383,4.3211,4.383,869275.0
2016-11-09 11:40:00,11.34,11.35,11.26,11.34,1004010.0,4.383,4.3868,4.3521,4.383,1004010.0
2016-11-09 11:50:00,11.34,11.43,11.33,11.34,888638.0,4.383,4.4178,4.3791,4.383,888638.0
2016-11-09 12:00:00,11.35,11.36,11.25,11.26,1112499.0,4.3868,4.3907,4.3482,4.3521,1112499.0
2016-11-09 12:10:00,11.26,11.32,11.22,11.27,880986.0,4.3521,4.3753,4.3366,4.3559,880986.0
2016-11-09 12:20:00,11.27,11.28,11.19,11.24,1001271.0,4.3559,4.3598,4.325,4.3443,1001271.0
2016-11-09 12:30:00,11.24,11.26,11.19,11.23,983863.0,4.3443,4.3521,4.325,4.3405,983863.0
2016-11-09 12:40:00,11.23,11.3,11.23,11.25,512643.0,4.3405,4.3675,4.3405,4.3482,512643.0
2016-11-09 12:50:00,11.24,11.33,11.23,11.32,566270.0,4.3443,4.3791,4.3405,4.3753,566270.0
2016-11-09 13:00:00,11.32,11.4,11.3,11.36,526096.0,4.3753,4.4062,4.3675,4.3907,526096.0
2016-11-09 13:10:00,11.36,11.36,11.27,11.28,374472.0,4.3907,4.3907,4.3559,4.3598,374472.0
2016-11-09 13:20:00,11.27,11.28,11.23,11.26,263157.0,4.3559,4.3598,4.3405,4.3521,263157.0
2016-11-09 13:30:00,11.26,11.33,11.25,11.3,340247.0,4.3521,4.3791,4.3482,4.3675,340247.0
2016-11-09 13:40:00,11.3,11.34,11.28,11.28,240459.0,4.3675,4.383,4.3598,4.3598,240459.0
2016-11-09 13:50:00,11.29,11.34,11.29,11.29,316033.0,4.3637,4.383,4.3637,4.3637,316033.0
2016-11-09 14:00:00,11.3,11.35,11.29,11.33,399755.0,4.3675,4.3868,4.3637,4.3791,399755.0
2016-11-09 14:10:00,11.33,11.35,11.29,11.34,363367.0,4.3791,4.3868,4.3637,4.383,363367.0
2016-11-09 14:20:00,11.34,11.38,11.33,11.33,445383.0,4.383,4.3984,4.3791,4.3791,445383.0
2016-11-09 14:30:00,11.33,11.39,11.32,11.39,311162.0,4.3791,4.4023,4.3753,4.4023,311162.0
2016-11-09 14:40:00,11.39,11.42,11.37,11.38,704719.0,4.4023,4.4139,4.3946,4.3984,704719.0
2016-11-09 14:50:00,11.38,11.39,11.35,11.37,715014.0,4.3984,4.4023,4.3868,4.3946,715014.0
2016-11-09 15:00:00,11.37,11.38,11.33,11.35,477844.0,4.3946,4.3984,4.3791,4.3868,477844.0
2016-11-09 15:10:00,11.35,11.42,11.35,11.42,446810.0,4.3868,4.4139,4.3868,4.4139,446810.0
2016-11-09 15:20:00,11.42,11.43,11.36,11.36,741710.0,4.4139,4.4178,4.3907,4.3907,741710.0
2016-11-09 15:30:00,11.36,11.38,11.32,11.33,775853.0,4.3907,4.3984,4.3753,4.3791,775853.0
2016-11-09 15:40:00,11.33,11.39,11.3,11.34,1140633.0,4.3791,4.4023,4.3675,4.383,1140633.0
2016-11-09 15:50:00,11.33,11.37,11.32,11.32,1375948.0,4.3791,4.3946,4.3753,4.3753,1375948.0
2016-11-10 09:30:00,10.75,10.98,10.73,10.9,1984027.0,4.1549,4.2438,4.1472,4.2129,1984027.0
2016-11-10 09:40:00,10.9,11.06,10.89,10.94,2272516.0,4.2129,4.2748,4.2091,4.2284,2272516.0
2016-11-10 09:50:00,10.94,10.94,10.72,10.72,2326855.0,4.2284,4.2284,4.1433,4.1433,2326855.0
2016-11-10 10:00:00,10.72,10.8,10.58,10.63,1675900.0,4.1433,4.1743,4.0892,4.1086,1675900.0
2016-11-10 10:10:00,10.63,10.66,10.5,10.52,4178681.0,4.1086,4.1202,4.0583,4.066,4178681.0
2016-11-10 10:20:00,10.52,10.59,10.43,10.48,1945580.0,4.066,4.0931,4.0313,4.0506,1945580.0
2016-11-10 10:30:00,10.48,10.52,10.28,10.29,2365502.0,4.0506,4.066,3.9733,3.9772,2365502.0
2016-11-10 10:40:00,10.28,10.3,10.15,10.15,3202847.0,3.9733,3.981,3.923,3.923,3202847.0
2016-11-10 10:50:00,10.16,10.27,10.12,10.25,1685602.0,3.9269,3.9694,3.9114,3.9617,1685602.0
2016-11-10 11:00:00,10.25,10.27,10.15,10.15,892162.0,3.9617,3.9694,3.923,3.923,892162.0
2016-11-10 11:10:00,10.15,10.27,10.14,10.27,824440.0,3.923,3.9694,3.9192,3.9694,824440.0
2016-11-10 11:20:00,10.27,10.42,10.26,10.4,1097239.0,3.9694,4.0274,3.9656,4.0197,1097239.0
2016-11-10 11:30:00,10.4,10.46,10.35,10.46,696142.0,4.0197,4.0429,4.0003,4.0429,696142.0
2016-11-10 11:40:00,10.45,10.57,10.44,10.51,954269.0,4.039,4.0854,4.0351,4.0622,954269.0
2016-11-10 11:50:00,10.5,10.51,10.43,10.46,520635.0,4.0583,4.0622,4.0313,4.0429,520635.0
2016-11-10 12:00:00,10.46,10.55,10.43,10.45,816082.0,4.0429,4.0776,4.0313,4.039,816082.0
2016-11-10 12:10:00,10.44,10.54,10.44,10.51,576208.0,4.0351,4.0738,4.0351,4.0622,576208.0
2016-11-10 12:20:00,10.51,10.52,10.5,10.5,238462.0,4.0622,4.066,4.0583,4.0583,238462.0
2016-11-10 12:30:00,10.51,10.52,10.45,10.46,473943.0,4.0622,4.066,4.039,4.0429,473943.0
2016-11-10 12:40:00,10.46,10.5,10.42,10.49,323168.0,4.0429,4.0583,4.0274,4.0545,323168.0
2016-11-10 12:50:00,10.49,10.5,10.46,10.5,375332.0,4.0545,4.0583,4.0429,4.0583,375332.0
2016-11-10 13:00:00,10.5,10.55,10.46,10.48,622690.0,4.0583,4.0776,4.0429,4.0506,622690.0
2016-11-10 13:10:00,10.48,10.54,10.47,10.51,452831.0,4.0506,4.0738,4.0467,4.0622,452831.0
2016-11-10 13:20:00,10.5,10.54,10.46,10.49,234250.0,4.0583,4.0738,4.0429,4.0545,234250.0
2016-11-10 13:30:00,10.49,10.51,10.46,10.48,118200.0,4.0545,4.0622,4.0429,4.0506,118200.0
2016-11-10 13:40:00,10.49,10.51,10.44,10.5,177605.0,4.0545,4.0622,4.0351,4.0583,177605.0
2016-11-10 13:50:00,10.49,10.53,10.48,10.51,361437.0,4.0545,4.0699,4.0506,4.0622,361437.0
2016-11-10 14:00:00,10.51,10.53,10.5,10.5,145789.0,4.0622,4.0699,4.0583,4.0583,145789.0
2016-11-10 14:10:00,10.5,10.51,10.39,10.39,302987.0,4.0583,4.0622,4.0158,4.0158,302987.0
2016-11-10 14:20:00,10.4,10.41,10.37,10.38,398337.0,4.0197,4.0235,4.0081,4.0119,398337.0
2016-11-10 14:30:00,10.37,10.38,10.26,10.31,986226.0,4.0081,4.0119,3.9656,3.9849,986226.0
2016-11-10 14:40:00,10.31,10.35,10.25,10.26,596178.0,3.9849,4.0003,3.9617,3.9656,596178.0
2016-11-10 14:50:00,10.25,10.28,10.2,10.25,538961.0,3.9617,3.9733,3.9424,3.9617,538961.0
2016-11-10 15:00:00,10.25,10.27,10.2,10.25,832418.0,3.9617,3.9694,3.9424,3.9617,832418.0
2016-11-10 15:10:00,10.24,10.26,10.22,10.22,516834.0,3.9578,3.9656,3.9501,3.9501,516834.0
2016-11-10 15:20:00,10.23,10.28,10.22,10.28,598167.0,3.954,3.9733,3.9501,3.9733,598167.0
2016-11-10 15:30:00,10.28,10.35,10.27,10.35,677248.0,3.9733,4.0003,3.9694,4.0003,677248.0
2016-11-10 15:40:00,10.35,10.36,10.33,10.35,1289109.0,4.0003,4.0042,3.9926,4.0003,1289109.0
2016-11-10 15:50:00,10.36,10.37,10.33,10.34,1922452.0,4.0042,4.0081,3.9926,3.9965,1922452.0
2016-11-11 09:30:00,9.95,10.08,9.9,10.07,2655875.0,3.8457,3.896,3.8264,3.8921,2655875.0
2016-11-11 09:40:00,10.07,10.1,9.97,10.0,2249250.0,3.8921,3.9037,3.8535,3.8651,2249250.0
2016-11-11 09:50:00,9.99,10.04,9.96,9.99,1476589.0,3.8612,3.8805,3.8496,3.8612,1476589.0
2016-11-11 10:00:00,9.99,10.0,9.87,9.94,1797040.0,3.8612,3.8651,3.8148,3.8419,1797040.0
2016-11-11 10:10:00,9.94,9.97,9.84,9.86,1236500.0,3.8419,3.8535,3.8032,3.811,1236500.0
2016-11-11 10:20:00,9.87,9.96,9.81,9.81,1696209.0,3.8148,3.8496,3.7916,3.7916,1696209.0
2016-11-11 10:30:00,9.81,9.82,9.62,9.63,1844804.0,3.7916,3.7955,3.7182,3.7221,1844804.0
2016-11-11 10:40:00,9.63,9.66,9.54,9.62,2293118.0,3.7221,3.7337,3.6873,3.7182,2293118.0
2016-11-11 10:50:00,9.61,9.84,9.61,9.76,2357607.0,3.7143,3.8032,3.7143,3.7723,2357607.0
2016-11-11 11:00:00,9.76,9.76,9.71,9.74,1446971.0,3.7723,3.7723,3.753,3.7646,1446971.0
2016-11-11 11:10:00,9.75,9.76,9.65,9.66,647578.0,3.7684,3.7723,3.7298,3.7337,647578.0
2016-11-11 11:20:00,9.66,9.74,9.64,9.7,1647860.0,3.7337,3.7646,3.7259,3.7491,1647860.0
2016-11-11 11:30:00,9.71,9.86,9.7,9.83,1156875.0,3.753,3.811,3.7491,3.7994,1156875.0
2016-11-11 11:40:00,9.83,9.98,9.79,9.8,2002510.0,3.7994,3.8573,3.7839,3.7878,2002510.0
2016-11-11 11:50:00,9.79,9.86,9.77,9.8,1032631.0,3.7839,3.811,3.7762,3.7878,1032631.0
2016-11-11 12:00:00,9.8,9.89,9.78,9.87,710120.0,3.7878,3.8225,3.78,3.8148,710120.0
2016-11-11 12:10:00,9.86,9.96,9.82,9.95,685631.0,3.811,3.8496,3.7955,3.8457,685631.0
2016-11-11 12:20:00,9.95,9.95,9.83,9.88,729636.0,3.8457,3.8457,3.7994,3.8187,729636.0
2016-11-11 12:30:00,9.88,9.94,9.85,9.87,764625.0,3.8187,3.8419,3.8071,3.8148,764625.0
2016-11-11 12:40:00,9.88,9.92,9.83,9.88,617283.0,3.8187,3.8341,3.7994,3.8187,617283.0
2016-11-11 12:50:00,9.88,9.92,9.82,9.86,691164.0,3.8187,3.8341,3.7955,3.811,691164.0
2016-11-11 13:00:00,9.85,9.87,9.81,9.86,710226.0,3.8071,3.8148,3.7916,3.811,710226.0
2016-11-11 13:10:00,9.86,9.86,9.78,9.79,641603.0,3.811,3.811,3.78,3.7839,641603.0
2016-11-11 13:20:00,9.79,9.86,9.79,9.8,303100.0,3.7839,3.811,3.7839,3.7878,303100.0
2016-11-11 13:30:00,9.8,9.82,9.65,9.66,612056.0,3.7878,3.7955,3.7298,3.7337,612056.0
2016-11-11 13:40:00,9.66,9.69,9.57,9.66,925689.0,3.7337,3.7452,3.6989,3.7337,925689.0
2016-11-11 13:50:00,9.66,9.72,9.65,9.65,550865.0,3.7337,3.7568,3.7298,3.7298,550865.0
2016-11-11 14:00:00,9.66,9.67,9.6,9.66,423712.0,3.7337,3.7375,3.7105,3.7337,423712.0
2016-11-11 14:10:00,9.66,9.66,9.6,9.62,368402.0,3.7337,3.7337,3.7105,3.7182,368402.0
2016-11-11 14:20:00,9.63,9.64,9.56,9.57,584667.0,3.7221,3.7259,3.695,3.6989,584667.0
2016-11-11 14:30:00,9.57,9.58,9.53,9.53,739346.0,3.6989,3.7027,3.6834,3.6834,739346.0
2016-11-11 14:40:00,9.54,9.56,9.48,9.51,1240746.0,3.6873,3.695,3.6641,3.6757,1240746.0
2016-11-11 14:50:00,9.51,9.55,9.45,9.52,796064.0,3.6757,3.6911,3.6525,3.6795,796064.0
2016-11-11 15:00:00,9.52,9.61,9.51,9.61,597546.0,3.6795,3.7143,3.6757,3.7143,597546.0
2016-11-11 15:10:00,9.61,9.66,9.58,9.64,500993.0,3.7143,3.7337,3.7027,3.7259,500993.0
2016-11-11 15:20:00,9.65,9.67,9.63,9.65,742815.0,3.7298,3.7375,3.7221,3.7298,742815.0
2016-11-11 15:30:00,9.65,9.74,9.65,9.72,802338.0,3.7298,3.7646,3.7298,3.7568,802338.0
2016-11-11 15:40:00,9.72,9.73,9.71,9.72,1062173.0,3.7568,3.7607,3.753,3.7568,1062173.0
2016-11-11 15:50:00,9.71,9.76,9.69,9.73,1445359.0,3.753,3.7723,3.7452,3.7607,1445359.0
2016-11-14 09:30:00,9.43,9.5,9.35,9.38,2584233.0,3.6448,3.6718,3.6138,3.6254,2584233.0
2016-11-14 09:40:00,9.38,9.44,9.32,9.38,2275433.0,3.6254,3.6486,3.6022,3.6254,2275433.0
2016-11-14 09:50:00,9.38,9.41,9.3,9.33,2020525.0,3.6254,3.637,3.5945,3.6061,2020525.0
2016-11-14 10:00:00,9.32,9.38,9.27,9.34,1498421.0,3.6022,3.6254,3.5829,3.61,1498421.0
2016-11-14 10:10:00,9.34,9.43,9.32,9.38,1501930.0,3.61,3.6448,3.6022,3.6254,1501930.0
2016-11-14 10:20:00,9.39,9.39,9.25,9.29,1844097.0,3.6293,3.6293,3.5752,3.5906,1844097.0
2016-11-14 10:30:00,9.29,9.38,9.28,9.3,1790053.0,3.5906,3.6254,3.5868,3.5945,1790053.0
2016-11-14 10:40:00,9.31,9.33,9.21,9.22,1464520.0,3.5984,3.6061,3.5597,3.5636,1464520.0
2016-11-14 10:50:00,9.22,9.27,9.18,9.21,1265940.0,3.5636,3.5829,3.5481,3.5597,1265940.0
2016-11-14 11:00:00,9.21,9.23,9.18,9.21,962146.0,3.5597,3.5675,3.5481,3.5597,962146.0
2016-11-14 11:10:00,9.2,9.25,9.19,9.23,851304.0,3.5559,3.5752,3.552,3.5675,851304.0
2016-11-14 11:20:00,9.22,9.23,9.16,9.18,838530.0,3.5636,3.5675,3.5404,3.5481,838530.0
2016-11-14 11:30:00,9.18,9.23,9.14,9.17,1070757.0,3.5481,3.5675,3.5327,3.5443,1070757.0
2016-11-14 11:40:00,9.17,9.23,9.17,9.2,902290.0,3.5443,3.5675,3.5443,3.5559,902290.0
2016-11-14 11:50:00,9.2,9.25,9.16,9.23,1406599.0,3.5559,3.5752,3.5404,3.5675,1406599.0
2016-11-14 12:00:00,9.24,9.29,9.21,9.24,1449207.0,3.5713,3.5906,3.5597,3.5713,1449207.0
2016-11-14 12:10:00,9.24,9.26,9.17,9.22,708423.0,3.5713,3.5791,3.5443,3.5636,708423.0
2016-11-14 12:20:00,9.22,9.23,9.17,9.17,692845.0,3.5636,3.5675,3.5443,3.5443,692845.0
2016-11-14 12:30:00,9.18,9.26,9.18,9.25,495980.0,3.5481,3.5791,3.5481,3.5752,495980.0
2016-11-14 12:40:00,9.25,9.27,9.23,9.26,471600.0,3.5752,3.5829,3.5675,3.5791,471600.0
2016-11-14 12:50:00,9.26,9.31,9.23,9.3,477001.0,3.5791,3.5984,3.5675,3.5945,477001.0
2016-11-14 13:00:00,9.31,9.37,9.28,9.37,1003849.0,3.5984,3.6216,3.5868,3.6216,1003849.0
2016-11-14 13:10:00,9.36,9.4,9.33,9.35,1129667.0,3.6177,3.6332,3.6061,3.6138,1129667.0
2016-11-14 13:20:00,9.34,9.37,9.28,9.3,1032940.0,3.61,3.6216,3.5868,3.5945,1032940.0
2016-11-14 13:30:00,9.31,9.34,9.29,9.31,616825.0,3.5984,3.61,3.5906,3.5984,616825.0
2016-11-14 13:40:00,9.31,9.39,9.29,9.39,1357813.0,3.5984,3.6293,3.5906,3.6293,1357813.0
2016-11-14 13:50:00,9.39,9.4,9.35,9.38,811333.0,3.6293,3.6332,3.6138,3.6254,811333.0
2016-11-14 14:00:00,9.38,9.41,9.34,9.35,1080551.0,3.6254,3.637,3.61,3.6138,1080551.0
2016-11-14 14:10:00,9.35,9.41,9.34,9.41,670121.0,3.6138,3.637,3.61,3.637,670121.0
2016-11-14 14:20:00,9.41,9.41,9.34,9.36,936243.0,3.637,3.637,3.61,3.6177,936243.0
2016-11-14 14:30:00,9.36,9.41,9.35,9.41,1224125.0,3.6177,3.637,3.6138,3.637,1224125.0
2016-11-14 14:40:00,9.41,9.43,9.39,9.42,1201743.0,3.637,3.6448,3.6293,3.6409,1201743.0
2016-11-14 14:50:00,9.42,9.47,9.41,9.45,1541456.0,3.6409,3.6602,3.637,3.6525,1541456.0
2016-11-14 15:00:00,9.46,9.47,9.45,9.45,432631.0,3.6564,3.6602,3.6525,3.6525,432631.0
2016-11-14 15:10:00,9.45,9.49,9.43,9.47,635891.0,3.6525,3.6679,3.6448,3.6602,635891.0
2016-11-14 15:20:00,9.47,9.5,9.46,9.49,523970.0,3.6602,3.6718,3.6564,3.6679,523970.0
2016-11-14 15:30:00,9.49,9.59,9.48,9.57,1924352.0,3.6679,3.7066,3.6641,3.6989,1924352.0
2016-11-14 15:40:00,9.57,9.57,9.51,9.56,877970.0,3.6989,3.6989,3.6757,3.695,877970.0
2016-11-14 15:50:00,9.56,9.58,9.54,9.57,2142990.0,3.695,3.7027,3.6873,3.6989,2142990.0
2016-11-15 09:30:00,10.08,10.14,10.0,10.04,3488671.0,3.896,3.9192,3.8651,3.8805,3488671.0
2016-11-15 09:40:00,10.04,10.12,10.01,10.03,1573848.0,3.8805,3.9114,3.8689,3.8767,1573848.0
2016-11-15 09:50:00,10.04,10.08,9.98,10.08,1927865.0,3.8805,3.896,3.8573,3.896,1927865.0
2016-11-15 10:00:00,10.07,10.17,10.05,10.16,1130384.0,3.8921,3.9308,3.8844,3.9269,1130384.0
2016-11-15 10:10:00,10.15,10.23,10.15,10.2,1643190.0,3.923,3.954,3.923,3.9424,1643190.0
2016-11-15 10:20:00,10.21,10.21,10.09,10.09,932891.0,3.9462,3.9462,3.8999,3.8999,932891.0
2016-11-15 10:30:00,10.09,10.16,10.06,10.06,1719068.0,3.8999,3.9269,3.8883,3.8883,1719068.0
2016-11-15 10:40:00,10.06,10.11,10.03,10.05,702319.0,3.8883,3.9076,3.8767,3.8844,702319.0
2016-11-15 10:50:00,10.05,10.1,10.05,10.09,474583.0,3.8844,3.9037,3.8844,3.8999,474583.0
2016-11-15 11:00:00,10.09,10.09,10.03,10.04,744310.0,3.8999,3.8999,3.8767,3.8805,744310.0
2016-11-15 11:10:00,10.04,10.07,10.01,10.01,600935.0,3.8805,3.8921,3.8689,3.8689,600935.0
2016-11-15 11:20:00,10.02,10.04,10.0,10.01,1032697.0,3.8728,3.8805,3.8651,3.8689,1032697.0
2016-11-15 11:30:00,10.01,10.12,10.0,10.12,1633708.0,3.8689,3.9114,3.8651,3.9114,1633708.0
2016-11-15 11:40:00,10.12,10.16,10.09,10.12,656837.0,3.9114,3.9269,3.8999,3.9114,656837.0
2016-11-15 11:50:00,10.12,10.2,10.09,10.18,829808.0,3.9114,3.9424,3.8999,3.9346,829808.0
2016-11-15 12:00:00,10.17,10.18,10.12,10.16,510512.0,3.9308,3.9346,3.9114,3.9269,510512.0
2016-11-15 12:10:00,10.15,10.16,10.12,10.13,206112.0,3.923,3.9269,3.9114,3.9153,206112.0
2016-11-15 12:20:00,10.13,10.17,10.12,10.14,445504.0,3.9153,3.9308,3.9114,3.9192,445504.0
2016-11-15 12:30:00,10.14,10.14,10.1,10.13,527146.0,3.9192,3.9192,3.9037,3.9153,527146.0
2016-11-15 12:40:00,10.12,10.14,10.1,10.12,598687.0,3.9114,3.9192,3.9037,3.9114,598687.0
2016-11-15 12:50:00,10.11,10.14,10.09,10.1,562719.0,3.9076,3.9192,3.8999,3.9037,562719.0
2016-11-15 13:00:00,10.09,10.11,10.04,10.04,1041604.0,3.8999,3.9076,3.8805,3.8805,1041604.0
2016-11-15 13:10:00,10.04,10.04,10.0,10.0,688728.0,3.8805,3.8805,3.8651,3.8651,688728.0
2016-11-15 13:20:00,10.0,10.05,9.99,10.04,575557.0,3.8651,3.8844,3.8612,3.8805,575557.0
2016-11-15 13:30:00,10.04,10.05,10.02,10.03,282750.0,3.8805,3.8844,3.8728,3.8767,282750.0
2016-11-15 13:40:00,10.03,10.04,10.0,10.01,478270.0,3.8767,3.8805,3.8651,3.8689,478270.0
2016-11-15 13:50:00,10.01,10.03,10.0,10.0,221028.0,3.8689,3.8767,3.8651,3.8651,221028.0
2016-11-15 14:00:00,10.01,10.05,10.0,10.02,187766.0,3.8689,3.8844,3.8651,3.8728,187766.0
2016-11-15 14:10:00,10.02,10.05,10.01,10.05,243795.0,3.8728,3.8844,3.8689,3.8844,243795.0
2016-11-15 14:20:00,10.04,10.1,10.03,10.1,279120.0,3.8805,3.9037,3.8767,3.9037,279120.0
2016-11-15 14:30:00,10.1,10.1,10.07,10.08,552569.0,3.9037,3.9037,3.8921,3.896,552569.0
2016-11-15 14:40:00,10.08,10.09,10.06,10.08,268194.0,3.896,3.8999,3.8883,3.896,268194.0
2016-11-15 14:50:00,10.08,10.08,10.04,10.04,625969.0,3.896,3.896,3.8805,3.8805,625969.0
2016-11-15 15:00:00,10.05,10.07,10.01,10.02,457967.0,3.8844,3.8921,3.8689,3.8728,457967.0
2016-11-15 15:10:00,10.03,10.03,10.0,10.01,233084.0,3.8767,3.8767,3.8651,3.8689,233084.0
2016-11-15 15:20:00,10.01,10.03,9.94,10.02,1247344.0,3.8689,3.8767,3.8419,3.8728,1247344.0
2016-11-15 15:30:00,10.02,10.04,10.0,10.03,537350.0,3.8728,3.8805,3.8651,3.8767,537350.0
2016-11-15 15:40:00,10.03,10.06,10.02,10.02,671594.0,3.8767,3.8883,3.8728,3.8728,671594.0
2016-11-15 15:50:00,10.03,10.03,9.97,10.0,1620155.0,3.8767,3.8767,3.8535,3.8651,1620155.0
2016-11-16 09:30:00,9.9,9.93,9.79,9.9,954873.0,3.8264,3.838,3.7839,3.8264,954873.0
2016-11-16 09:40:00,9.9,9.9,9.76,9.78,753838.0,3.8264,3.8264,3.7723,3.78,753838.0
2016-11-16 09:50:00,9.77,9.79,9.7,9.77,1745518.0,3.7762,3.7839,3.7491,3.7762,1745518.0
2016-11-16 10:00:00,9.77,9.84,9.76,9.82,1145374.0,3.7762,3.8032,3.7723,3.7955,1145374.0
2016-11-16 10:10:00,9.83,9.85,9.77,9.79,648322.0,3.7994,3.8071,3.7762,3.7839,648322.0
2016-11-16 10:20:00,9.8,9.91,9.79,9.86,1017283.0,3.7878,3.8303,3.7839,3.811,1017283.0
2016-11-16 10:30:00,9.85,9.98,9.76,9.98,1449014.0,3.8071,3.8573,3.7723,3.8573,1449014.0
2016-11-16 10:40:00,9.98,10.04,9.9,9.91,990436.0,3.8573,3.8805,3.8264,3.8303,990436.0
2016-11-16 10:50:00,9.9,9.95,9.84,9.9,663296.0,3.8264,3.8457,3.8032,3.8264,663296.0
2016-11-16 11:00:00,9.91,9.91,9.81,9.89,342187.0,3.8303,3.8303,3.7916,3.8225,342187.0
2016-11-16 11:10:00,9.89,9.96,9.88,9.92,604940.0,3.8225,3.8496,3.8187,3.8341,604940.0
2016-11-16 11:20:00,9.92,9.94,9.85,9.92,461248.0,3.8341,3.8419,3.8071,3.8341,461248.0
2016-11-16 11:30:00,9.91,9.92,9.82,9.83,561322.0,3.8303,3.8341,3.7955,3.7994,561322.0
2016-11-16 11:40:00,9.82,9.86,9.76,9.83,1102329.0,3.7955,3.811,3.7723,3.7994,1102329.0
2016-11-16 11:50:00,9.82,9.88,9.82,9.85,425540.0,3.7955,3.8187,3.7955,3.8071,425540.0
2016-11-16 12:00:00,9.85,9.88,9.79,9.79,500824.0,3.8071,3.8187,3.7839,3.7839,500824.0
2016-11-16 12:10:00,9.79,9.82,9.77,9.78,581094.0,3.7839,3.7955,3.7762,3.78,581094.0
2016-11-16 12:20:00,9.78,9.89,9.77,9.86,576747.0,3.78,3.8225,3.7762,3.811,576747.0
2016-11-16 12:30:00,9.86,9.95,9.86,9.95,410003.0,3.811,3.8457,3.811,3.8457,410003.0
2016-11-16 12:40:00,9.95,9.96,9.87,9.88,920307.0,3.8457,3.8496,3.8148,3.8187,920307.0
2016-11-16 12:50:00,9.88,9.9,9.81,9.82,719161.0,3.8187,3.8264,3.7916,3.7955,719161.0
2016-11-16 13:00:00,9.82,9.83,9.76,9.78,505389.0,3.7955,3.7994,3.7723,3.78,505389.0
2016-11-16 13:10:00,9.79,9.82,9.76,9.81,411252.0,3.7839,3.7955,3.7723,3.7916,411252.0
2016-11-16 13:20:00,9.81,9.83,9.78,9.82,278059.0,3.7916,3.7994,3.78,3.7955,278059.0
2016-11-16 13:30:00,9.82,9.82,9.75,9.8,267626.0,3.7955,3.7955,3.7684,3.7878,267626.0
2016-11-16 13:40:00,9.8,9.8,9.75,9.75,319387.0,3.7878,3.7878,3.7684,3.7684,319387.0
2016-11-16 13:50:00,9.75,9.85,9.75,9.85,192840.0,3.7684,3.8071,3.7684,3.8071,192840.0
2016-11-16 14:00:00,9.84,9.86,9.8,9.81,373347.0,3.8032,3.811,3.7878,3.7916,373347.0
2016-11-16 14:10:00,9.81,9.86,9.77,9.82,437337.0,3.7916,3.811,3.7762,3.7955,437337.0
2016-11-16 14:20:00,9.82,9.84,9.76,9.78,579472.0,3.7955,3.8032,3.7723,3.78,579472.0
2016-11-16 14:30:00,9.77,9.79,9.76,9.76,286555.0,3.7762,3.7839,3.7723,3.7723,286555.0
2016-11-16 14:40:00,9.76,9.85,9.76,9.85,389516.0,3.7723,3.8071,3.7723,3.8071,389516.0
2016-11-16 14:50:00,9.85,9.86,9.81,9.85,406570.0,3.8071,3.811,3.7916,3.8071,406570.0
2016-11-16 15:00:00,9.84,9.89,9.84,9.87,463724.0,3.8032,3.8225,3.8032,3.8148,463724.0
2016-11-16 15:10:00,9.87,9.89,9.85,9.88,367922.0,3.8148,3.8225,3.8071,3.8187,367922.0
2016-11-16 15:20:00,9.88,9.89,9.84,9.85,240855.0,3.8187,3.8225,3.8032,3.8071,240855.0
2016-11-16 15:30:00,9.85,9.85,9.8,9.84,373827.0,3.8071,3.8071,3.7878,3.8032,373827.0
2016-11-16 15:40:00,9.85,9.87,9.83,9.83,715239.0,3.8071,3.8148,3.7994,3.7994,715239.0
2016-11-16 15:50:00,9.84,9.85,9.81,9.84,1333580.0,3.8032,3.8071,3.7916,3.8032,1333580.0
2016-11-17 09:30:00,10.0,10.09,9.97,10.04,1603522.0,3.8651,3.8999,3.8535,3.8805,1603522.0
2016-11-17 09:40:00,10.05,10.05,9.91,9.93,844691.0,3.8844,3.8844,3.8303,3.838,844691.0
2016-11-17 09:50:00,9.93,9.98,9.92,9.97,816139.0,3.838,3.8573,3.8341,3.8535,816139.0
2016-11-17 10:00:00,9.97,9.99,9.91,9.96,774338.0,3.8535,3.8612,3.8303,3.8496,774338.0
2016-11-17 10:10:00,9.96,9.97,9.88,9.9,325521.0,3.8496,3.8535,3.8187,3.8264,325521.0
2016-11-17 10:20:00,9.89,9.9,9.85,9.87,416493.0,3.8225,3.8264,3.8071,3.8148,416493.0
2016-11-17 10:30:00,9.87,9.87,9.77,9.82,564408.0,3.8148,3.8148,3.7762,3.7955,564408.0
2016-11-17 10:40:00,9.81,9.88,9.8,9.86,590828.0,3.7916,3.8187,3.7878,3.811,590828.0
2016-11-17 10:50:00,9.86,9.89,9.8,9.87,463855.0,3.811,3.8225,3.7878,3.8148,463855.0
2016-11-17 11:00:00,9.87,9.93,9.85,9.93,223090.0,3.8148,3.838,3.8071,3.838,223090.0
2016-11-17 11:10:00,9.93,9.95,9.86,9.89,341393.0,3.838,3.8457,3.811,3.8225,341393.0
2016-11-17 11:20:00,9.89,9.89,9.82,9.82,505849.0,3.8225,3.8225,3.7955,3.7955,505849.0
2016-11-17 11:30:00,9.82,9.85,9.81,9.84,152417.0,3.7955,3.8071,3.7916,3.8032,152417.0
2016-11-17 11:40:00,9.84,9.87,9.83,9.86,134032.0,3.8032,3.8148,3.7994,3.811,134032.0
2016-11-17 11:50:00,9.85,9.86,9.8,9.8,220060.0,3.8071,3.811,3.7878,3.7878,220060.0
2016-11-17 12:00:00,9.81,9.83,9.8,9.8,275391.0,3.7916,3.7994,3.7878,3.7878,275391.0
2016-11-17 12:10:00,9.81,9.81,9.75,9.79,467606.0,3.7916,3.7916,3.7684,3.7839,467606.0
2016-11-17 12:20:00,9.8,9.83,9.79,9.8,170860.0,3.7878,3.7994,3.7839,3.7878,170860.0
2016-11-17 12:30:00,9.8,9.81,9.75,9.78,335041.0,3.7878,3.7916,3.7684,3.78,335041.0
2016-11-17 12:40:00,9.78,9.79,9.74,9.75,472803.0,3.78,3.7839,3.7646,3.7684,472803.0
2016-11-17 12:50:00,9.76,9.77,9.74,9.76,670820.0,3.7723,3.7762,3.7646,3.7723,670820.0
2016-11-17 13:00:00,9.76,9.78,9.74,9.75,518880.0,3.7723,3.78,3.7646,3.7684,518880.0
2016-11-17 13:10:00,9.75,9.76,9.73,9.74,397010.0,3.7684,3.7723,3.7607,3.7646,397010.0
2016-11-17 13:20:00,9.75,9.75,9.71,9.73,205508.0,3.7684,3.7684,3.753,3.7607,205508.0
2016-11-17 13:30:00,9.74,9.76,9.7,9.7,355298.0,3.7646,3.7723,3.7491,3.7491,355298.0
2016-11-17 13:40:00,9.7,9.72,9.68,9.72,265465.0,3.7491,3.7568,3.7414,3.7568,265465.0
2016-11-17 13:50:00,9.72,9.73,9.67,9.67,311027.0,3.7568,3.7607,3.7375,3.7375,311027.0
2016-11-17 14:00:00,9.67,9.68,9.62,9.67,868539.0,3.7375,3.7414,3.7182,3.7375,868539.0
2016-11-17 14:10:00,9.66,9.7,9.64,9.65,414552.0,3.7337,3.7491,3.7259,3.7298,414552.0
2016-11-17 14:20:00,9.64,9.65,9.59,9.61,660611.0,3.7259,3.7298,3.7066,3.7143,660611.0
2016-11-17 14:30:00,9.6,9.62,9.58,9.61,492302.0,3.7105,3.7182,3.7027,3.7143,492302.0
2016-11-17 14:40:00,9.62,9.64,9.58,9.6,398977.0,3.7182,3.7259,3.7027,3.7105,398977.0
2016-11-17 14:50:00,9.6,9.61,9.58,9.6,352947.0,3.7105,3.7143,3.7027,3.7105,352947.0
2016-11-17 15:00:00,9.6,9.62,9.56,9.59,696380.0,3.7105,3.7182,3.695,3.7066,696380.0
2016-11-17 15:10:00,9.58,9.61,9.58,9.6,309571.0,3.7027,3.7143,3.7027,3.7105,309571.0
2016-11-17 15:20:00,9.61,9.62,9.59,9.61,131504.0,3.7143,3.7182,3.7066,3.7143,131504.0
2016-11-17 15:30:00,9.61,9.63,9.61,9.61,317891.0,3.7143,3.7221,3.7143,3.7143,317891.0
2016-11-17 15:40:00,9.61,9.63,9.6,9.62,635068.0,3.7143,3.7221,3.7105,3.7182,635068.0
2016-11-17 15:50:00,9.62,9.62,9.6,9.6,1038839.0,3.7182,3.7182,3.7105,3.7105,1038839.0
2016-11-18 09:30:00,9.7,9.82,9.69,9.82,963202.0,3.7491,3.7955,3.7452,3.7955,963202.0
2016-11-18 09:40:00,9.82,9.82,9.74,9.78,716523.0,3.7955,3.7955,3.7646,3.78,716523.0
2016-11-18 09:50:00,9.78,9.86,9.77,9.78,722185.0,3.78,3.811,3.7762,3.78,722185.0
2016-11-18 10:00:00,9.78,9.8,9.66,9.68,902216.0,3.78,3.7878,3.7337,3.7414,902216.0
2016-11-18 10:10:00,9.68,9.68,9.61,9.61,623795.0,3.7414,3.7414,3.7143,3.7143,623795.0
2016-11-18 10:20:00,9.62,9.65,9.56,9.64,653383.0,3.7182,3.7298,3.695,3.7259,653383.0
2016-11-18 10:30:00,9.64,9.64,9.58,9.6,341987.0,3.7259,3.7259,3.7027,3.7105,341987.0
2016-11-18 10:40:00,9.6,9.63,9.59,9.6,230924.0,3.7105,3.7221,3.7066,3.7105,230924.0
2016-11-18 10:50:00,9.6,9.62,9.56,9.57,285952.0,3.7105,3.7182,3.695,3.6989,285952.0
2016-11-18 11:00:00,9.57,9.62,9.56,9.6,217206.0,3.6989,3.7182,3.695,3.7105,217206.0
2016-11-18 11:10:00,9.59,9.64,9.58,9.63,366356.0,3.7066,3.7259,3.7027,3.7221,366356.0
2016-11-18 11:20:00,9.62,9.64,9.58,9.63,133070.0,3.7182,3.7259,3.7027,3.7221,133070.0
2016-11-18 11:30:00,9.64,9.67,9.6,9.66,259759.0,3.7259,3.7375,3.7105,3.7337,259759.0
2016-11-18 11:40:00,9.67,9.67,9.63,9.66,258408.0,3.7375,3.7375,3.7221,3.7337,258408.0
2016-11-18 11:50:00,9.66,9.69,9.62,9.67,391302.0,3.7337,3.7452,3.7182,3.7375,391302.0
2016-11-18 12:00:00,9.67,9.68,9.65,9.66,172989.0,3.7375,3.7414,3.7298,3.7337,172989.0
2016-11-18 12:10:00,9.65,9.7,9.63,9.7,200689.0,3.7298,3.7491,3.7221,3.7491,200689.0
2016-11-18 12:20:00,9.7,9.73,9.69,9.72,310114.0,3.7491,3.7607,3.7452,3.7568,310114.0
2016-11-18 12:30:00,9.72,9.78,9.72,9.74,346401.0,3.7568,3.78,3.7568,3.7646,346401.0
2016-11-18 12:40:00,9.73,9.75,9.69,9.71,155627.0,3.7607,3.7684,3.7452,3.753,155627.0
2016-11-18 12:50:00,9.71,9.74,9.7,9.74,180531.0,3.753,3.7646,3.7491,3.7646,180531.0
2016-11-18 13:00:00,9.74,9.75,9.65,9.68,188111.0,3.7646,3.7684,3.7298,3.7414,188111.0
2016-11-18 13:10:00,9.68,9.75,9.67,9.72,208746.0,3.7414,3.7684,3.7375,3.7568,208746.0
2016-11-18 13:20:00,9.72,9.76,9.72,9.75,139877.0,3.7568,3.7723,3.7568,3.7684,139877.0
2016-11-18 13:30:00,9.76,9.77,9.71,9.74,152971.0,3.7723,3.7762,3.753,3.7646,152971.0
2016-11-18 13:40:00,9.73,9.76,9.71,9.76,108289.0,3.7607,3.7723,3.753,3.7723,108289.0
2016-11-18 13:50:00,9.75,9.76,9.74,9.75,185682.0,3.7684,3.7723,3.7646,3.7684,185682.0
2016-11-18 14:00:00,9.76,9.76,9.69,9.73,317937.0,3.7723,3.7723,3.7452,3.7607,317937.0
2016-11-18 14:10:00,9.72,9.76,9.68,9.76,199112.0,3.7568,3.7723,3.7414,3.7723,199112.0
2016-11-18 14:20:00,9.75,9.76,9.72,9.75,183063.0,3.7684,3.7723,3.7568,3.7684,183063.0
2016-11-18 14:30:00,9.75,9.75,9.71,9.71,150165.0,3.7684,3.7684,3.753,3.753,150165.0
2016-11-18 14:40:00,9.71,9.74,9.7,9.72,214572.0,3.753,3.7646,3.7491,3.7568,214572.0
2016-11-18 14:50:00,9.71,9.72,9.69,9.7,178400.0,3.753,3.7568,3.7452,3.7491,178400.0
2016-11-18 15:00:00,9.7,9.72,9.68,9.7,210805.0,3.7491,3.7568,3.7414,3.7491,210805.0
2016-11-18 15:10:00,9.69,9.74,9.69,9.72,230730.0,3.7452,3.7646,3.7452,3.7568,230730.0
2016-11-18 15:20:00,9.73,9.73,9.71,9.72,73603.0,3.7607,3.7607,3.753,3.7568,73603.0
2016-11-18 15:30:00,9.71,9.71,9.65,9.67,493324.0,3.753,3.753,3.7298,3.7375,493324.0
2016-11-18 15:40:00,9.67,9.67,9.65,9.65,332526.0,3.7375,3.7375,3.7298,3.7298,332526.0
2016-11-18 15:50:00,9.65,9.66,9.63,9.65,703491.0,3.7298,3.7337,3.7221,3.7298,703491.0
2016-11-21 09:30:00,10.1,10.22,10.07,10.18,1903206.0,3.9037,3.9501,3.8921,3.9346,1903206.0
2016-11-21 09:40:00,10.19,10.29,10.18,10.25,1378241.0,3.9385,3.9772,3.9346,3.9617,1378241.0
2016-11-21 09:50:00,10.25,10.25,10.18,10.24,690975.0,3.9617,3.9617,3.9346,3.9578,690975.0
2016-11-21 10:00:00,10.24,10.24,10.14,10.16,792178.0,3.9578,3.9578,3.9192,3.9269,792178.0
2016-11-21 10:10:00,10.17,10.2,10.13,10.15,430582.0,3.9308,3.9424,3.9153,3.923,430582.0
2016-11-21 10:20:00,10.16,10.17,10.11,10.13,421046.0,3.9269,3.9308,3.9076,3.9153,421046.0
2016-11-21 10:30:00,10.14,10.22,10.13,10.18,543493.0,3.9192,3.9501,3.9153,3.9346,543493.0
2016-11-21 10:40:00,10.18,10.24,10.18,10.21,405055.0,3.9346,3.9578,3.9346,3.9462,405055.0
2016-11-21 10:50:00,10.21,10.24,10.18,10.21,451930.0,3.9462,3.9578,3.9346,3.9462,451930.0
2016-11-21 11:00:00,10.21,10.23,10.15,10.18,430261.0,3.9462,3.954,3.923,3.9346,430261.0
2016-11-21 11:10:00,10.19,10.2,10.17,10.19,387105.0,3.9385,3.9424,3.9308,3.9385,387105.0
2016-11-21 11:20:00,10.19,10.22,10.15,10.17,325896.0,3.9385,3.9501,3.923,3.9308,325896.0
2016-11-21 11:30:00,10.17,10.19,10.11,10.13,650774.0,3.9308,3.9385,3.9076,3.9153,650774.0
2016-11-21 11:40:00,10.13,10.14,10.05,10.07,698791.0,3.9153,3.9192,3.8844,3.8921,698791.0
2016-11-21 11:50:00,10.07,10.1,10.04,10.09,544887.0,3.8921,3.9037,3.8805,3.8999,544887.0
2016-11-21 12:00:00,10.09,10.14,10.08,10.11,460713.0,3.8999,3.9192,3.896,3.9076,460713.0
2016-11-21 12:10:00,10.11,10.15,10.1,10.13,362717.0,3.9076,3.923,3.9037,3.9153,362717.0
2016-11-21 12:20:00,10.14,10.17,10.12,10.14,439189.0,3.9192,3.9308,3.9114,3.9192,439189.0
2016-11-21 12:30:00,10.14,10.15,10.11,10.13,310386.0,3.9192,3.923,3.9076,3.9153,310386.0
2016-11-21 12:40:00,10.13,10.17,10.12,10.15,466422.0,3.9153,3.9308,3.9114,3.923,466422.0
2016-11-21 12:50:00,10.14,10.18,10.14,10.18,325014.0,3.9192,3.9346,3.9192,3.9346,325014.0
2016-11-21 13:00:00,10.17,10.2,10.17,10.2,882935.0,3.9308,3.9424,3.9308,3.9424,882935.0
2016-11-21 13:10:00,10.2,10.21,10.19,10.2,530613.0,3.9424,3.9462,3.9385,3.9424,530613.0
2016-11-21 13:20:00,10.2,10.23,10.19,10.21,443597.0,3.9424,3.954,3.9385,3.9462,443597.0
2016-11-21 13:30:00,10.21,10.22,10.19,10.2,288748.0,3.9462,3.9501,3.9385,3.9424,288748.0
2016-11-21 13:40:00,10.19,10.2,10.17,10.18,188957.0,3.9385,3.9424,3.9308,3.9346,188957.0
2016-11-21 13:50:00,10.18,10.19,10.16,10.17,380778.0,3.9346,3.9385,3.9269,3.9308,380778.0
2016-11-21 14:00:00,10.17,10.18,10.14,10.14,316387.0,3.9308,3.9346,3.9192,3.9192,316387.0
2016-11-21 14:10:00,10.14,10.15,10.12,10.15,661817.0,3.9192,3.923,3.9114,3.923,661817.0
2016-11-21 14:20:00,10.15,10.17,10.14,10.16,360092.0,3.923,3.9308,3.9192,3.9269,360092.0
2016-11-21 14:30:00,10.15,10.19,10.14,10.19,505776.0,3.923,3.9385,3.9192,3.9385,505776.0
2016-11-21 14:40:00,10.19,10.21,10.18,10.2,168570.0,3.9385,3.9462,3.9346,3.9424,168570.0
2016-11-21 14:50:00,10.2,10.25,10.19,10.24,511193.0,3.9424,3.9617,3.9385,3.9578,511193.0
2016-11-21 15:00:00,10.24,10.26,10.22,10.25,286152.0,3.9578,3.9656,3.9501,3.9617,286152.0
2016-11-21 15:10:00,10.24,10.25,10.22,10.24,414186.0,3.9578,3.9617,3.9501,3.9578,414186.0
2016-11-21 15:20:00,10.24,10.24,10.21,10.24,380471.0,3.9578,3.9578,3.9462,3.9578,380471.0
2016-11-21 15:30:00,10.24,10.24,10.21,10.24,408591.0,3.9578,3.9578,3.9462,3.9578,408591.0
2016-11-21 15:40:00,10.24,10.25,10.22,10.24,724139.0,3.9578,3.9617,3.9501,3.9578,724139.0
2016-11-21 15:50:00,10.24,10.28,10.23,10.26,1693946.0,3.9578,3.9733,3.954,3.9656,1693946.0
2016-11-22 09:30:00,10.4,10.53,10.4,10.5,1519518.0,4.0197,4.0699,4.0197,4.0583,1519518.0
2016-11-22 09:40:00,10.5,10.5,10.42,10.49,1040032.0,4.0583,4.0583,4.0274,4.0545,1040032.0
2016-11-22 09:50:00,10.48,10.51,10.47,10.5,546779.0,4.0506,4.0622,4.0467,4.0583,546779.0
2016-11-22 10:00:00,10.5,10.5,10.48,10.5,419834.0,4.0583,4.0583,4.0506,4.0583,419834.0
2016-11-22 10:10:00,10.5,10.52,10.44,10.46,693749.0,4.0583,4.066,4.0351,4.0429,693749.0
2016-11-22 10:20:00,10.46,10.47,10.35,10.41,841611.0,4.0429,4.0467,4.0003,4.0235,841611.0
2016-11-22 10:30:00,10.42,10.46,10.39,10.43,499056.0,4.0274,4.0429,4.0158,4.0313,499056.0
2016-11-22 10:40:00,10.43,10.43,10.36,10.42,377663.0,4.0313,4.0313,4.0042,4.0274,377663.0
2016-11-22 10:50:00,10.42,10.46,10.39,10.41,500659.0,4.0274,4.0429,4.0158,4.0235,500659.0
2016-11-22 11:00:00,10.41,10.44,10.36,10.36,712573.0,4.0235,4.0351,4.0042,4.0042,712573.0
2016-11-22 11:10:00,10.37,10.39,10.33,10.37,699010.0,4.0081,4.0158,3.9926,4.0081,699010.0
2016-11-22 11:20:00,10.37,10.39,10.27,10.28,807209.0,4.0081,4.0158,3.9694,3.9733,807209.0
2016-11-22 11:30:00,10.27,10.31,10.25,10.27,768488.0,3.9694,3.9849,3.9617,3.9694,768488.0
2016-11-22 11:40:00,10.28,10.35,10.26,10.3,956357.0,3.9733,4.0003,3.9656,3.981,956357.0
2016-11-22 11:50:00,10.3,10.31,10.16,10.17,1058980.0,3.981,3.9849,3.9269,3.9308,1058980.0
2016-11-22 12:00:00,10.18,10.25,10.17,10.25,655253.0,3.9346,3.9617,3.9308,3.9617,655253.0
2016-11-22 12:10:00,10.24,10.28,10.22,10.28,416667.0,3.9578,3.9733,3.9501,3.9733,416667.0
2016-11-22 12:20:00,10.29,10.31,10.28,10.29,523338.0,3.9772,3.9849,3.9733,3.9772,523338.0
2016-11-22 12:30:00,10.29,10.31,10.27,10.3,560115.0,3.9772,3.9849,3.9694,3.981,560115.0
2016-11-22 12:40:00,10.3,10.31,10.27,10.29,314983.0,3.981,3.9849,3.9694,3.9772,314983.0
2016-11-22 12:50:00,10.29,10.35,10.28,10.3,507708.0,3.9772,4.0003,3.9733,3.981,507708.0
2016-11-22 13:00:00,10.31,10.34,10.28,10.31,303945.0,3.9849,3.9965,3.9733,3.9849,303945.0
2016-11-22 13:10:00,10.32,10.34,10.3,10.34,419144.0,3.9887,3.9965,3.981,3.9965,419144.0
2016-11-22 13:20:00,10.34,10.36,10.3,10.33,569024.0,3.9965,4.0042,3.981,3.9926,569024.0
2016-11-22 13:30:00,10.33,10.38,10.33,10.38,547275.0,3.9926,4.0119,3.9926,4.0119,547275.0
2016-11-22 13:40:00,10.37,10.4,10.34,10.36,361326.0,4.0081,4.0197,3.9965,4.0042,361326.0
2016-11-22 13:50:00,10.37,10.41,10.35,10.38,505345.0,4.0081,4.0235,4.0003,4.0119,505345.0
2016-11-22 14:00:00,10.38,10.41,10.36,10.39,308331.0,4.0119,4.0235,4.0042,4.0158,308331.0
2016-11-22 14:10:00,10.38,10.41,10.35,10.38,581956.0,4.0119,4.0235,4.0003,4.0119,581956.0
2016-11-22 14:20:00,10.38,10.41,10.36,10.41,414795.0,4.0119,4.0235,4.0042,4.0235,414795.0
2016-11-22 14:30:00,10.41,10.5,10.4,10.5,1458515.0,4.0235,4.0583,4.0197,4.0583,1458515.0
2016-11-22 14:40:00,10.49,10.53,10.45,10.45,1235097.0,4.0545,4.0699,4.039,4.039,1235097.0
2016-11-22 14:50:00,10.46,10.51,10.44,10.5,832677.0,4.0429,4.0622,4.0351,4.0583,832677.0
2016-11-22 15:00:00,10.5,10.53,10.49,10.52,753314.0,4.0583,4.0699,4.0545,4.066,753314.0
2016-11-22 15:10:00,10.51,10.53,10.49,10.51,878936.0,4.0622,4.0699,4.0545,4.0622,878936.0
2016-11-22 15:20:00,10.51,10.52,10.49,10.51,637619.0,4.0622,4.066,4.0545,4.0622,637619.0
2016-11-22 15:30:00,10.51,10.51,10.48,10.5,484526.0,4.0622,4.0622,4.0506,4.0583,484526.0
2016-11-22 15:40:00,10.5,10.51,10.48,10.51,892814.0,4.0583,4.0622,4.0506,4.0622,892814.0
2016-11-22 15:50:00,10.5,10.51,10.48,10.49,1193845.0,4.0583,4.0622,4.0506,4.0545,1193845.0
2016-11-23 09:30:00,10.25,10.37,10.24,10.33,1204364.0,3.9617,4.0081,3.9578,3.9926,1204364.0
2016-11-23 09:40:00,10.33,10.41,10.31,10.41,793641.0,3.9926,4.0235,3.9849,4.0235,793641.0
2016-11-23 09:50:00,10.41,10.49,10.38,10.44,802011.0,4.0235,4.0545,4.0119,4.0351,802011.0
2016-11-23 10:00:00,10.44,10.48,10.4,10.44,944116.0,4.0351,4.0506,4.0197,4.0351,944116.0
2016-11-23 10:10:00,10.45,10.48,10.38,10.47,506085.0,4.039,4.0506,4.0119,4.0467,506085.0
2016-11-23 10:20:00,10.46,10.52,10.44,10.46,593610.0,4.0429,4.066,4.0351,4.0429,593610.0
2016-11-23 10:30:00,10.46,10.54,10.44,10.45,715156.0,4.0429,4.0738,4.0351,4.039,715156.0
2016-11-23 10:40:00,10.45,10.49,10.43,10.47,440278.0,4.039,4.0545,4.0313,4.0467,440278.0
2016-11-23 10:50:00,10.47,10.51,10.45,10.48,677794.0,4.0467,4.0622,4.039,4.0506,677794.0
2016-11-23 11:00:00,10.48,10.5,10.39,10.4,798417.0,4.0506,4.0583,4.0158,4.0197,798417.0
2016-11-23 11:10:00,10.4,10.43,10.33,10.33,953920.0,4.0197,4.0313,3.9926,3.9926,953920.0
2016-11-23 11:20:00,10.33,10.4,10.33,10.38,630901.0,3.9926,4.0197,3.9926,4.0119,630901.0
2016-11-23 11:30:00,10.38,10.42,10.37,10.4,818636.0,4.0119,4.0274,4.0081,4.0197,818636.0
2016-11-23 11:40:00,10.4,10.41,10.37,10.38,473692.0,4.0197,4.0235,4.0081,4.0119,473692.0
2016-11-23 11:50:00,10.38,10.39,10.32,10.38,820069.0,4.0119,4.0158,3.9887,4.0119,820069.0
2016-11-23 12:00:00,10.38,10.39,10.34,10.38,570262.0,4.0119,4.0158,3.9965,4.0119,570262.0
2016-11-23 12:10:00,10.38,10.45,10.36,10.41,497117.0,4.0119,4.039,4.0042,4.0235,497117.0
2016-11-23 12:20:00,10.42,10.44,10.41,10.43,350008.0,4.0274,4.0351,4.0235,4.0313,350008.0
2016-11-23 12:30:00,10.43,10.45,10.41,10.41,503135.0,4.0313,4.039,4.0235,4.0235,503135.0
2016-11-23 12:40:00,10.41,10.45,10.38,10.43,338659.0,4.0235,4.039,4.0119,4.0313,338659.0
2016-11-23 12:50:00,10.43,10.43,10.39,10.42,155952.0,4.0313,4.0313,4.0158,4.0274,155952.0
2016-11-23 13:00:00,10.42,10.47,10.41,10.46,994521.0,4.0274,4.0467,4.0235,4.0429,994521.0
2016-11-23 13:10:00,10.45,10.47,10.41,10.46,237763.0,4.039,4.0467,4.0235,4.0429,237763.0
2016-11-23 13:20:00,10.46,10.5,10.46,10.49,356568.0,4.0429,4.0583,4.0429,4.0545,356568.0
2016-11-23 13:30:00,10.5,10.51,10.46,10.47,464050.0,4.0583,4.0622,4.0429,4.0467,464050.0
2016-11-23 13:40:00,10.48,10.49,10.43,10.45,406802.0,4.0506,4.0545,4.0313,4.039,406802.0
2016-11-23 13:50:00,10.44,10.45,10.41,10.44,324388.0,4.0351,4.039,4.0235,4.0351,324388.0
2016-11-23 14:00:00,10.44,10.48,10.43,10.45,337260.0,4.0351,4.0506,4.0313,4.039,337260.0
2016-11-23 14:10:00,10.46,10.49,10.45,10.48,468854.0,4.0429,4.0545,4.039,4.0506,468854.0
2016-11-23 14:20:00,10.49,10.5,10.43,10.44,283934.0,4.0545,4.0583,4.0313,4.0351,283934.0
2016-11-23 14:30:00,10.44,10.48,10.44,10.45,416844.0,4.0351,4.0506,4.0351,4.039,416844.0
2016-11-23 14:40:00,10.45,10.46,10.41,10.41,886814.0,4.039,4.0429,4.0235,4.0235,886814.0
2016-11-23 14:50:00,10.42,10.43,10.39,10.41,559820.0,4.0274,4.0313,4.0158,4.0235,559820.0
2016-11-23 15:00:00,10.42,10.44,10.4,10.43,494352.0,4.0274,4.0351,4.0197,4.0313,494352.0
2016-11-23 15:10:00,10.43,10.43,10.41,10.43,153655.0,4.0313,4.0313,4.0235,4.0313,153655.0
2016-11-23 15:20:00,10.43,10.47,10.42,10.46,415777.0,4.0313,4.0467,4.0274,4.0429,415777.0
2016-11-23 15:30:00,10.46,10.47,10.44,10.47,225509.0,4.0429,4.0467,4.0351,4.0467,225509.0
2016-11-23 15:40:00,10.46,10.48,10.46,10.47,261127.0,4.0429,4.0506,4.0429,4.0467,261127.0
2016-11-23 15:50:00,10.48,10.48,10.46,10.46,588060.0,4.0506,4.0506,4.0429,4.0429,588060.0
2016-11-25 09:30:00,10.26,10.33,10.22,10.24,1426968.0,3.9656,3.9926,3.9501,3.9578,1426968.0
2016-11-25 09:40:00,10.24,10.33,10.24,10.31,686350.0,3.9578,3.9926,3.9578,3.9849,686350.0
2016-11-25 09:50:00,10.31,10.33,10.25,10.31,511908.0,3.9849,3.9926,3.9617,3.9849,511908.0
2016-11-25 10:00:00,10.31,10.32,10.24,10.28,515742.0,3.9849,3.9887,3.9578,3.9733,515742.0
2016-11-25 10:10:00,10.27,10.31,10.25,10.26,350988.0,3.9694,3.9849,3.9617,3.9656,350988.0
2016-11-25 10:20:00,10.27,10.3,10.24,10.26,449045.0,3.9694,3.981,3.9578,3.9656,449045.0
2016-11-25 10:30:00,10.26,10.27,10.23,10.25,278197.0,3.9656,3.9694,3.954,3.9617,278197.0
2016-11-25 10:40:00,10.25,10.29,10.22,10.28,390050.0,3.9617,3.9772,3.9501,3.9733,390050.0
2016-11-25 10:50:00,10.28,10.28,10.2,10.2,345880.0,3.9733,3.9733,3.9424,3.9424,345880.0
2016-11-25 11:00:00,10.2,10.23,10.18,10.21,376830.0,3.9424,3.954,3.9346,3.9462,376830.0
2016-11-25 11:10:00,10.21,10.24,10.2,10.21,154186.0,3.9462,3.9578,3.9424,3.9462,154186.0
2016-11-25 11:20:00,10.2,10.23,10.18,10.21,351438.0,3.9424,3.954,3.9346,3.9462,351438.0
2016-11-25 11:30:00,10.21,10.24,10.17,10.17,433564.0,3.9462,3.9578,3.9308,3.9308,433564.0
2016-11-25 11:40:00,10.17,10.19,10.11,10.12,500994.0,3.9308,3.9385,3.9076,3.9114,500994.0
2016-11-25 11:50:00,10.11,10.13,10.08,10.13,1031821.0,3.9076,3.9153,3.896,3.9153,1031821.0
2016-11-25 12:00:00,10.13,10.16,10.12,10.14,492669.0,3.9153,3.9269,3.9114,3.9192,492669.0
2016-11-25 12:10:00,10.14,10.19,10.14,10.19,232316.0,3.9192,3.9385,3.9192,3.9385,232316.0
2016-11-25 12:20:00,10.19,10.2,10.17,10.18,164702.0,3.9385,3.9424,3.9308,3.9346,164702.0
2016-11-25 12:30:00,10.18,10.18,10.13,10.14,300684.0,3.9346,3.9346,3.9153,3.9192,300684.0
2016-11-25 12:40:00,10.14,10.18,10.13,10.18,269203.0,3.9192,3.9346,3.9153,3.9346,269203.0
2016-11-25 12:50:00,10.18,10.2,10.15,10.19,833022.0,3.9346,3.9424,3.923,3.9385,833022.0
2016-11-28 09:30:00,10.36,10.36,10.27,10.33,892282.0,4.0042,4.0042,3.9694,3.9926,892282.0
2016-11-28 09:40:00,10.33,10.34,10.24,10.34,1023393.0,3.9926,3.9965,3.9578,3.9965,1023393.0
2016-11-28 09:50:00,10.33,10.35,10.26,10.27,721678.0,3.9926,4.0003,3.9656,3.9694,721678.0
2016-11-28 10:00:00,10.27,10.31,10.22,10.3,599175.0,3.9694,3.9849,3.9501,3.981,599175.0
2016-11-28 10:10:00,10.3,10.35,10.29,10.34,446154.0,3.981,4.0003,3.9772,3.9965,446154.0
2016-11-28 10:20:00,10.35,10.38,10.34,10.37,468909.0,4.0003,4.0119,3.9965,4.0081,468909.0
2016-11-28 10:30:00,10.37,10.39,10.32,10.36,260629.0,4.0081,4.0158,3.9887,4.0042,260629.0
2016-11-28 10:40:00,10.36,10.37,10.32,10.34,333736.0,4.0042,4.0081,3.9887,3.9965,333736.0
2016-11-28 10:50:00,10.35,10.38,10.31,10.32,959780.0,4.0003,4.0119,3.9849,3.9887,959780.0
2016-11-28 11:00:00,10.32,10.33,10.27,10.29,423695.0,3.9887,3.9926,3.9694,3.9772,423695.0
2016-11-28 11:10:00,10.29,10.32,10.27,10.32,415645.0,3.9772,3.9887,3.9694,3.9887,415645.0
2016-11-28 11:20:00,10.32,10.4,10.31,10.37,619515.0,3.9887,4.0197,3.9849,4.0081,619515.0
2016-11-28 11:30:00,10.37,10.42,10.36,10.4,709545.0,4.0081,4.0274,4.0042,4.0197,709545.0
2016-11-28 11:40:00,10.4,10.4,10.36,10.38,535693.0,4.0197,4.0197,4.0042,4.0119,535693.0
2016-11-28 11:50:00,10.38,10.4,10.36,10.38,517024.0,4.0119,4.0197,4.0042,4.0119,517024.0
2016-11-28 12:00:00,10.38,10.39,10.35,10.37,530121.0,4.0119,4.0158,4.0003,4.0081,530121.0
2016-11-28 12:10:00,10.37,10.39,10.35,10.38,551127.0,4.0081,4.0158,4.0003,4.0119,551127.0
2016-11-28 12:20:00,10.38,10.42,10.38,10.38,427884.0,4.0119,4.0274,4.0119,4.0119,427884.0
2016-11-28 12:30:00,10.39,10.42,10.37,10.42,291058.0,4.0158,4.0274,4.0081,4.0274,291058.0
2016-11-28 12:40:00,10.42,10.44,10.4,10.42,304401.0,4.0274,4.0351,4.0197,4.0274,304401.0
2016-11-28 12:50:00,10.42,10.44,10.41,10.42,88844.0,4.0274,4.0351,4.0235,4.0274,88844.0
2016-11-28 13:00:00,10.42,10.46,10.41,10.41,878249.0,4.0274,4.0429,4.0235,4.0235,878249.0
2016-11-28 13:10:00,10.42,10.45,10.41,10.45,214746.0,4.0274,4.039,4.0235,4.039,214746.0
2016-11-28 13:20:00,10.45,10.45,10.43,10.45,279287.0,4.039,4.039,4.0313,4.039,279287.0
2016-11-28 13:30:00,10.45,10.49,10.44,10.49,367298.0,4.039,4.0545,4.0351,4.0545,367298.0
2016-11-28 13:40:00,10.49,10.5,10.45,10.46,200748.0,4.0545,4.0583,4.039,4.0429,200748.0
2016-11-28 13:50:00,10.46,10.47,10.43,10.43,178184.0,4.0429,4.0467,4.0313,4.0313,178184.0
2016-11-28 14:00:00,10.44,10.48,10.42,10.46,236404.0,4.0351,4.0506,4.0274,4.0429,236404.0
2016-11-28 14:10:00,10.46,10.48,10.41,10.43,279292.0,4.0429,4.0506,4.0235,4.0313,279292.0
2016-11-28 14:20:00,10.44,10.45,10.43,10.44,211624.0,4.0351,4.039,4.0313,4.0351,211624.0
2016-11-28 14:30:00,10.43,10.45,10.42,10.43,322042.0,4.0313,4.039,4.0274,4.0313,322042.0
2016-11-28 14:40:00,10.43,10.46,10.42,10.44,347481.0,4.0313,4.0429,4.0274,4.0351,347481.0
2016-11-28 14:50:00,10.45,10.45,10.4,10.41,330773.0,4.039,4.039,4.0197,4.0235,330773.0
2016-11-28 15:00:00,10.41,10.42,10.38,10.4,320123.0,4.0235,4.0274,4.0119,4.0197,320123.0
2016-11-28 15:10:00,10.39,10.43,10.38,10.4,423250.0,4.0158,4.0313,4.0119,4.0197,423250.0
2016-11-28 15:20:00,10.4,10.4,10.33,10.34,247541.0,4.0197,4.0197,3.9926,3.9965,247541.0
2016-11-28 15:30:00,10.34,10.35,10.3,10.3,218167.0,3.9965,4.0003,3.981,3.981,218167.0
2016-11-28 15:40:00,10.3,10.31,10.25,10.25,537513.0,3.981,3.9849,3.9617,3.9617,537513.0
2016-11-28 15:50:00,10.25,10.25,10.22,10.23,1069691.0,3.9617,3.9617,3.9501,3.954,1069691.0
2016-11-29 09:30:00,9.97,9.97,9.77,9.79,2431148.0,3.8535,3.8535,3.7762,3.7839,2431148.0
2016-11-29 09:40:00,9.78,9.8,9.74,9.76,1348137.0,3.78,3.7878,3.7646,3.7723,1348137.0
2016-11-29 09:50:00,9.77,9.79,9.72,9.73,1193326.0,3.7762,3.7839,3.7568,3.7607,1193326.0
2016-11-29 10:00:00,9.74,9.87,9.73,9.87,855083.0,3.7646,3.8148,3.7607,3.8148,855083.0
2016-11-29 10:10:00,9.87,9.94,9.85,9.94,678255.0,3.8148,3.8419,3.8071,3.8419,678255.0
2016-11-29 10:20:00,9.94,9.96,9.87,9.91,812786.0,3.8419,3.8496,3.8148,3.8303,812786.0
2016-11-29 10:30:00,9.91,9.92,9.87,9.89,546462.0,3.8303,3.8341,3.8148,3.8225,546462.0
2016-11-29 10:40:00,9.89,9.94,9.89,9.91,351903.0,3.8225,3.8419,3.8225,3.8303,351903.0
2016-11-29 10:50:00,9.91,9.93,9.87,9.87,382545.0,3.8303,3.838,3.8148,3.8148,382545.0
2016-11-29 11:00:00,9.87,9.91,9.86,9.88,318300.0,3.8148,3.8303,3.811,3.8187,318300.0
2016-11-29 11:10:00,9.88,9.89,9.8,9.81,393756.0,3.8187,3.8225,3.7878,3.7916,393756.0
2016-11-29 11:20:00,9.81,9.88,9.79,9.88,430672.0,3.7916,3.8187,3.7839,3.8187,430672.0
2016-11-29 11:30:00,9.88,9.93,9.87,9.9,509770.0,3.8187,3.838,3.8148,3.8264,509770.0
2016-11-29 11:40:00,9.9,9.93,9.88,9.9,253542.0,3.8264,3.838,3.8187,3.8264,253542.0
2016-11-29 11:50:00,9.9,9.93,9.87,9.92,441647.0,3.8264,3.838,3.8148,3.8341,441647.0
2016-11-29 12:00:00,9.92,9.96,9.91,9.92,389861.0,3.8341,3.8496,3.8303,3.8341,389861.0
2016-11-29 12:10:00,9.92,9.93,9.87,9.88,215299.0,3.8341,3.838,3.8148,3.8187,215299.0
2016-11-29 12:20:00,9.88,9.92,9.87,9.91,278626.0,3.8187,3.8341,3.8148,3.8303,278626.0
2016-11-29 12:30:00,9.91,9.91,9.88,9.88,198492.0,3.8303,3.8303,3.8187,3.8187,198492.0
2016-11-29 12:40:00,9.88,9.92,9.87,9.9,329074.0,3.8187,3.8341,3.8148,3.8264,329074.0
2016-11-29 12:50:00,9.9,9.91,9.87,9.9,265505.0,3.8264,3.8303,3.8148,3.8264,265505.0
2016-11-29 13:00:00,9.9,9.93,9.89,9.92,352102.0,3.8264,3.838,3.8225,3.8341,352102.0
2016-11-29 13:10:00,9.93,9.93,9.87,9.9,362401.0,3.838,3.838,3.8148,3.8264,362401.0
2016-11-29 13:20:00,9.9,9.92,9.89,9.92,284699.0,3.8264,3.8341,3.8225,3.8341,284699.0
2016-11-29 13:30:00,9.92,9.96,9.9,9.94,468460.0,3.8341,3.8496,3.8264,3.8419,468460.0
2016-11-29 13:40:00,9.95,9.97,9.93,9.94,402628.0,3.8457,3.8535,3.838,3.8419,402628.0
2016-11-29 13:50:00,9.95,9.98,9.93,9.98,284309.0,3.8457,3.8573,3.838,3.8573,284309.0
2016-11-29 14:00:00,9.97,10.0,9.95,9.99,365318.0,3.8535,3.8651,3.8457,3.8612,365318.0
2016-11-29 14:10:00,9.99,10.02,9.96,9.97,398814.0,3.8612,3.8728,3.8496,3.8535,398814.0
2016-11-29 14:20:00,9.96,9.97,9.91,9.93,610664.0,3.8496,3.8535,3.8303,3.838,610664.0
2016-11-29 14:30:00,9.93,9.94,9.9,9.91,537899.0,3.838,3.8419,3.8264,3.8303,537899.0
2016-11-29 14:40:00,9.9,9.91,9.87,9.88,500402.0,3.8264,3.8303,3.8148,3.8187,500402.0
2016-11-29 14:50:00,9.88,9.89,9.83,9.85,591917.0,3.8187,3.8225,3.7994,3.8071,591917.0
2016-11-29 15:00:00,9.84,9.85,9.81,9.82,361096.0,3.8032,3.8071,3.7916,3.7955,361096.0
2016-11-29 15:10:00,9.83,9.83,9.82,9.83,273102.0,3.7994,3.7994,3.7955,3.7994,273102.0
2016-11-29 15:20:00,9.83,9.83,9.82,9.83,233517.0,3.7994,3.7994,3.7955,3.7994,233517.0
2016-11-29 15:30:00,9.83,9.83,9.8,9.81,470462.0,3.7994,3.7994,3.7878,3.7916,470462.0
2016-11-29 15:40:00,9.82,9.82,9.8,9.81,664802.0,3.7955,3.7955,3.7878,3.7916,664802.0
2016-11-29 15:50:00,9.81,9.85,9.8,9.84,963320.0,3.7916,3.8071,3.7878,3.8032,963320.0
2016-11-30 09:30:00,10.57,10.69,10.56,10.65,2167583.0,4.0854,4.1318,4.0815,4.1163,2167583.0
2016-11-30 09:40:00,10.65,10.72,10.62,10.65,1620331.0,4.1163,4.1433,4.1047,4.1163,1620331.0
2016-11-30 09:50:00,10.66,10.66,10.57,10.58,1912800.0,4.1202,4.1202,4.0854,4.0892,1912800.0
2016-11-30 10:00:00,10.58,10.68,10.53,10.67,1332030.0,4.0892,4.1279,4.0699,4.124,1332030.0
2016-11-30 10:10:00,10.67,10.69,10.61,10.61,526949.0,4.124,4.1318,4.1008,4.1008,526949.0
2016-11-30 10:20:00,10.61,10.62,10.56,10.56,466158.0,4.1008,4.1047,4.0815,4.0815,466158.0
2016-11-30 10:30:00,10.56,10.62,10.54,10.59,478385.0,4.0815,4.1047,4.0738,4.0931,478385.0
2016-11-30 10:40:00,10.59,10.63,10.58,10.61,390520.0,4.0931,4.1086,4.0892,4.1008,390520.0
2016-11-30 10:50:00,10.62,10.63,10.57,10.59,386571.0,4.1047,4.1086,4.0854,4.0931,386571.0
2016-11-30 11:00:00,10.59,10.68,10.58,10.67,572675.0,4.0931,4.1279,4.0892,4.124,572675.0
2016-11-30 11:10:00,10.67,10.75,10.66,10.74,1397506.0,4.124,4.1549,4.1202,4.1511,1397506.0
2016-11-30 11:20:00,10.74,10.79,10.61,10.62,1753768.0,4.1511,4.1704,4.1008,4.1047,1753768.0
2016-11-30 11:30:00,10.62,10.75,10.6,10.74,1488369.0,4.1047,4.1549,4.097,4.1511,1488369.0
2016-11-30 11:40:00,10.74,10.8,10.72,10.79,1064289.0,4.1511,4.1743,4.1433,4.1704,1064289.0
2016-11-30 11:50:00,10.79,10.83,10.76,10.82,871034.0,4.1704,4.1859,4.1588,4.182,871034.0
2016-11-30 12:00:00,10.82,10.85,10.81,10.83,1163439.0,4.182,4.1936,4.1781,4.1859,1163439.0
2016-11-30 12:10:00,10.83,10.86,10.79,10.83,1133186.0,4.1859,4.1975,4.1704,4.1859,1133186.0
2016-11-30 12:20:00,10.82,10.86,10.81,10.85,808308.0,4.182,4.1975,4.1781,4.1936,808308.0
2016-11-30 12:30:00,10.85,10.91,10.83,10.91,1136173.0,4.1936,4.2168,4.1859,4.2168,1136173.0
2016-11-30 12:40:00,10.91,10.98,10.9,10.96,1365693.0,4.2168,4.2438,4.2129,4.2361,1365693.0
2016-11-30 12:50:00,10.96,10.97,10.85,10.86,530390.0,4.2361,4.24,4.1936,4.1975,530390.0
2016-11-30 13:00:00,10.86,10.88,10.81,10.87,858289.0,4.1975,4.2052,4.1781,4.2013,858289.0
2016-11-30 13:10:00,10.87,10.92,10.85,10.88,844588.0,4.2013,4.2207,4.1936,4.2052,844588.0
2016-11-30 13:20:00,10.88,10.88,10.83,10.84,598542.0,4.2052,4.2052,4.1859,4.1897,598542.0
2016-11-30 13:30:00,10.84,10.89,10.82,10.87,557112.0,4.1897,4.2091,4.182,4.2013,557112.0
2016-11-30 13:40:00,10.87,10.89,10.84,10.87,430562.0,4.2013,4.2091,4.1897,4.2013,430562.0
2016-11-30 13:50:00,10.87,10.93,10.86,10.91,417906.0,4.2013,4.2245,4.1975,4.2168,417906.0
2016-11-30 14:00:00,10.9,10.91,10.8,10.86,362012.0,4.2129,4.2168,4.1743,4.1975,362012.0
2016-11-30 14:10:00,10.85,10.86,10.81,10.85,595485.0,4.1936,4.1975,4.1781,4.1936,595485.0
2016-11-30 14:20:00,10.86,10.89,10.84,10.85,512742.0,4.1975,4.2091,4.1897,4.1936,512742.0
2016-11-30 14:30:00,10.85,10.89,10.84,10.88,582303.0,4.1936,4.2091,4.1897,4.2052,582303.0
2016-11-30 14:40:00,10.88,10.92,10.86,10.9,485966.0,4.2052,4.2207,4.1975,4.2129,485966.0
2016-11-30 14:50:00,10.91,10.96,10.89,10.93,1256048.0,4.2168,4.2361,4.2091,4.2245,1256048.0
2016-11-30 15:00:00,10.93,10.93,10.85,10.85,793671.0,4.2245,4.2245,4.1936,4.1936,793671.0
2016-11-30 15:10:00,10.86,10.9,10.82,10.89,838504.0,4.1975,4.2129,4.182,4.2091,838504.0
2016-11-30 15:20:00,10.89,10.91,10.8,10.84,1687859.0,4.2091,4.2168,4.1743,4.1897,1687859.0
2016-11-30 15:30:00,10.83,10.94,10.83,10.94,1130818.0,4.1859,4.2284,4.1859,4.2284,1130818.0
2016-11-30 15:40:00,10.94,10.94,10.89,10.91,1087216.0,4.2284,4.2284,4.2091,4.2168,1087216.0
2016-11-30 15:50:00,10.91,10.94,10.88,10.88,2476789.0,4.2168,4.2284,4.2052,4.2052,2476789.0
2016-12-01 09:30:00,10.88,10.89,10.72,10.75,2262980.0,4.2052,4.2091,4.1433,4.1549,2262980.0
2016-12-01 09:40:00,10.75,10.78,10.67,10.71,1403300.0,4.1549,4.1665,4.124,4.1395,1403300.0
2016-12-01 09:50:00,10.71,10.74,10.6,10.63,2374645.0,4.1395,4.1511,4.097,4.1086,2374645.0
2016-12-01 10:00:00,10.63,10.72,10.6,10.71,2711209.0,4.1086,4.1433,4.097,4.1395,2711209.0
2016-12-01 10:10:00,10.7,10.74,10.62,10.74,1706157.0,4.1356,4.1511,4.1047,4.1511,1706157.0
2016-12-01 10:20:00,10.73,10.82,10.72,10.78,2516283.0,4.1472,4.182,4.1433,4.1665,2516283.0
2016-12-01 10:30:00,10.78,10.84,10.71,10.76,1442788.0,4.1665,4.1897,4.1395,4.1588,1442788.0
2016-12-01 10:40:00,10.77,10.95,10.77,10.86,2023538.0,4.1627,4.2322,4.1627,4.1975,2023538.0
2016-12-01 10:50:00,10.86,10.9,10.83,10.9,896709.0,4.1975,4.2129,4.1859,4.2129,896709.0
2016-12-01 11:00:00,10.9,10.97,10.85,10.96,1174256.0,4.2129,4.24,4.1936,4.2361,1174256.0
2016-12-01 11:10:00,10.97,11.0,10.93,10.96,1361187.0,4.24,4.2516,4.2245,4.2361,1361187.0
2016-12-01 11:20:00,10.96,10.99,10.92,10.99,667104.0,4.2361,4.2477,4.2207,4.2477,667104.0
2016-12-01 11:30:00,10.98,11.05,10.97,10.99,1336667.0,4.2438,4.2709,4.24,4.2477,1336667.0
2016-12-01 11:40:00,10.99,11.01,10.96,10.99,1637548.0,4.2477,4.2554,4.2361,4.2477,1637548.0
2016-12-01 11:50:00,10.98,10.99,10.9,10.94,1191696.0,4.2438,4.2477,4.2129,4.2284,1191696.0
2016-12-01 12:00:00,10.94,10.95,10.85,10.86,599228.0,4.2284,4.2322,4.1936,4.1975,599228.0
2016-12-01 12:10:00,10.86,10.88,10.79,10.79,648241.0,4.1975,4.2052,4.1704,4.1704,648241.0
2016-12-01 12:20:00,10.79,10.84,10.78,10.79,506818.0,4.1704,4.1897,4.1665,4.1704,506818.0
2016-12-01 12:30:00,10.79,10.8,10.76,10.8,611535.0,4.1704,4.1743,4.1588,4.1743,611535.0
2016-12-01 12:40:00,10.79,10.8,10.71,10.72,526739.0,4.1704,4.1743,4.1395,4.1433,526739.0
2016-12-01 12:50:00,10.72,10.76,10.68,10.71,606995.0,4.1433,4.1588,4.1279,4.1395,606995.0
2016-12-01 13:00:00,10.71,10.71,10.6,10.6,671163.0,4.1395,4.1395,4.097,4.097,671163.0
2016-12-01 13:10:00,10.61,10.65,10.58,10.6,708372.0,4.1008,4.1163,4.0892,4.097,708372.0
2016-12-01 13:20:00,10.59,10.62,10.54,10.55,638053.0,4.0931,4.1047,4.0738,4.0776,638053.0
2016-12-01 13:30:00,10.56,10.61,10.55,10.61,470169.0,4.0815,4.1008,4.0776,4.1008,470169.0
2016-12-01 13:40:00,10.6,10.63,10.55,10.61,802274.0,4.097,4.1086,4.0776,4.1008,802274.0
2016-12-01 13:50:00,10.6,10.61,10.5,10.52,890518.0,4.097,4.1008,4.0583,4.066,890518.0
2016-12-01 14:00:00,10.52,10.55,10.41,10.46,880446.0,4.066,4.0776,4.0235,4.0429,880446.0
2016-12-01 14:10:00,10.47,10.54,10.41,10.52,855945.0,4.0467,4.0738,4.0235,4.066,855945.0
2016-12-01 14:20:00,10.52,10.54,10.47,10.51,714091.0,4.066,4.0738,4.0467,4.0622,714091.0
2016-12-01 14:30:00,10.5,10.59,10.49,10.58,879847.0,4.0583,4.0931,4.0545,4.0892,879847.0
2016-12-01 14:40:00,10.58,10.58,10.52,10.52,693553.0,4.0892,4.0892,4.066,4.066,693553.0
2016-12-01 14:50:00,10.52,10.53,10.47,10.53,1167819.0,4.066,4.0699,4.0467,4.0699,1167819.0
2016-12-01 15:00:00,10.53,10.56,10.46,10.46,758008.0,4.0699,4.0815,4.0429,4.0429,758008.0
2016-12-01 15:10:00,10.46,10.5,10.44,10.44,517849.0,4.0429,4.0583,4.0351,4.0351,517849.0
2016-12-01 15:20:00,10.45,10.5,10.44,10.5,378156.0,4.039,4.0583,4.0351,4.0583,378156.0
2016-12-01 15:30:00,10.5,10.56,10.49,10.54,1262489.0,4.0583,4.0815,4.0545,4.0738,1262489.0
2016-12-01 15:40:00,10.55,10.57,10.52,10.53,1078209.0,4.0776,4.0854,4.066,4.0699,1078209.0
2016-12-01 15:50:00,10.53,10.59,10.51,10.53,1819544.0,4.0699,4.0931,4.0622,4.0699,1819544.0
2016-12-02 09:30:00,10.48,10.67,10.47,10.6,1570069.0,4.0506,4.124,4.0467,4.097,1570069.0
2016-12-02 09:40:00,10.6,10.6,10.42,10.45,1088831.0,4.097,4.097,4.0274,4.039,1088831.0
2016-12-02 09:50:00,10.45,10.62,10.44,10.62,681558.0,4.039,4.1047,4.0351,4.1047,681558.0
2016-12-02 10:00:00,10.61,10.66,10.59,10.65,541023.0,4.1008,4.1202,4.0931,4.1163,541023.0
2016-12-02 10:10:00,10.65,10.71,10.62,10.64,755461.0,4.1163,4.1395,4.1047,4.1124,755461.0
2016-12-02 10:20:00,10.64,10.72,10.63,10.67,644995.0,4.1124,4.1433,4.1086,4.124,644995.0
2016-12-02 10:30:00,10.68,10.69,10.62,10.68,922234.0,4.1279,4.1318,4.1047,4.1279,922234.0
2016-12-02 10:40:00,10.68,10.72,10.62,10.62,990578.0,4.1279,4.1433,4.1047,4.1047,990578.0
2016-12-02 10:50:00,10.62,10.64,10.53,10.54,557573.0,4.1047,4.1124,4.0699,4.0738,557573.0
2016-12-02 11:00:00,10.54,10.6,10.53,10.58,371280.0,4.0738,4.097,4.0699,4.0892,371280.0
2016-12-02 11:10:00,10.58,10.58,10.53,10.55,516276.0,4.0892,4.0892,4.0699,4.0776,516276.0
2016-12-02 11:20:00,10.55,10.62,10.52,10.6,686858.0,4.0776,4.1047,4.066,4.097,686858.0
2016-12-02 11:30:00,10.6,10.67,10.59,10.64,846082.0,4.097,4.124,4.0931,4.1124,846082.0
2016-12-02 11:40:00,10.63,10.68,10.61,10.68,552817.0,4.1086,4.1279,4.1008,4.1279,552817.0
2016-12-02 11:50:00,10.68,10.71,10.67,10.68,387483.0,4.1279,4.1395,4.124,4.1279,387483.0
2016-12-02 12:00:00,10.68,10.69,10.6,10.61,410789.0,4.1279,4.1318,4.097,4.1008,410789.0
2016-12-02 12:10:00,10.61,10.66,10.6,10.65,404376.0,4.1008,4.1202,4.097,4.1163,404376.0
2016-12-02 12:20:00,10.65,10.67,10.64,10.65,312924.0,4.1163,4.124,4.1124,4.1163,312924.0
2016-12-02 12:30:00,10.64,10.67,10.59,10.59,565458.0,4.1124,4.124,4.0931,4.0931,565458.0
2016-12-02 12:40:00,10.6,10.61,10.55,10.56,718097.0,4.097,4.1008,4.0776,4.0815,718097.0
2016-12-02 12:50:00,10.56,10.59,10.54,10.55,315878.0,4.0815,4.0931,4.0738,4.0776,315878.0
2016-12-02 13:00:00,10.55,10.57,10.5,10.54,843916.0,4.0776,4.0854,4.0583,4.0738,843916.0
2016-12-02 13:10:00,10.55,10.58,10.52,10.56,522153.0,4.0776,4.0892,4.066,4.0815,522153.0
2016-12-02 13:20:00,10.56,10.64,10.55,10.63,722858.0,4.0815,4.1124,4.0776,4.1086,722858.0
2016-12-02 13:30:00,10.63,10.7,10.62,10.68,609201.0,4.1086,4.1356,4.1047,4.1279,609201.0
2016-12-02 13:40:00,10.69,10.71,10.67,10.68,867615.0,4.1318,4.1395,4.124,4.1279,867615.0
2016-12-02 13:50:00,10.68,10.7,10.61,10.63,647443.0,4.1279,4.1356,4.1008,4.1086,647443.0
2016-12-02 14:00:00,10.64,10.65,10.61,10.63,760137.0,4.1124,4.1163,4.1008,4.1086,760137.0
2016-12-02 14:10:00,10.63,10.7,10.63,10.7,1141448.0,4.1086,4.1356,4.1086,4.1356,1141448.0
2016-12-02 14:20:00,10.69,10.73,10.68,10.69,791585.0,4.1318,4.1472,4.1279,4.1318,791585.0
2016-12-02 14:30:00,10.69,10.72,10.68,10.71,926084.0,4.1318,4.1433,4.1279,4.1395,926084.0
2016-12-02 14:40:00,10.71,10.76,10.71,10.73,780264.0,4.1395,4.1588,4.1395,4.1472,780264.0
2016-12-02 14:50:00,10.74,10.77,10.73,10.76,1681325.0,4.1511,4.1627,4.1472,4.1588,1681325.0
2016-12-02 15:00:00,10.75,10.77,10.73,10.75,1520243.0,4.1549,4.1627,4.1472,4.1549,1520243.0
2016-12-02 15:10:00,10.74,10.75,10.68,10.69,739277.0,4.1511,4.1549,4.1279,4.1318,739277.0
2016-12-02 15:20:00,10.69,10.73,10.68,10.71,565877.0,4.1318,4.1472,4.1279,4.1395,565877.0
2016-12-02 15:30:00,10.71,10.74,10.7,10.73,456634.0,4.1395,4.1511,4.1356,4.1472,456634.0
2016-12-02 15:40:00,10.72,10.74,10.68,10.71,644453.0,4.1433,4.1511,4.1279,4.1395,644453.0
2016-12-02 15:50:00,10.71,10.73,10.67,10.68,1227037.0,4.1395,4.1472,4.124,4.1279,1227037.0
2016-12-05 09:30:00,10.76,10.82,10.72,10.82,1684281.0,4.1588,4.182,4.1433,4.182,1684281.0
2016-12-05 09:40:00,10.82,10.85,10.79,10.82,618460.0,4.182,4.1936,4.1704,4.182,618460.0
2016-12-05 09:50:00,10.83,10.89,10.81,10.83,1756665.0,4.1859,4.2091,4.1781,4.1859,1756665.0
2016-12-05 10:00:00,10.84,10.86,10.74,10.77,1942504.0,4.1897,4.1975,4.1511,4.1627,1942504.0
2016-12-05 10:10:00,10.76,10.77,10.7,10.72,939858.0,4.1588,4.1627,4.1356,4.1433,939858.0
2016-12-05 10:20:00,10.72,10.75,10.69,10.73,446508.0,4.1433,4.1549,4.1318,4.1472,446508.0
2016-12-05 10:30:00,10.73,10.75,10.69,10.69,400629.0,4.1472,4.1549,4.1318,4.1318,400629.0
2016-12-05 10:40:00,10.7,10.73,10.68,10.72,316742.0,4.1356,4.1472,4.1279,4.1433,316742.0
2016-12-05 10:50:00,10.73,10.77,10.69,10.71,650475.0,4.1472,4.1627,4.1318,4.1395,650475.0
2016-12-05 11:00:00,10.71,10.71,10.63,10.65,1540049.0,4.1395,4.1395,4.1086,4.1163,1540049.0
2016-12-05 11:10:00,10.65,10.67,10.62,10.66,669067.0,4.1163,4.124,4.1047,4.1202,669067.0
2016-12-05 11:20:00,10.66,10.66,10.6,10.6,497633.0,4.1202,4.1202,4.097,4.097,497633.0
2016-12-05 11:30:00,10.6,10.61,10.56,10.6,1063765.0,4.097,4.1008,4.0815,4.097,1063765.0
2016-12-05 11:40:00,10.6,10.63,10.58,10.6,506589.0,4.097,4.1086,4.0892,4.097,506589.0
2016-12-05 11:50:00,10.61,10.61,10.56,10.56,639451.0,4.1008,4.1008,4.0815,4.0815,639451.0
2016-12-05 12:00:00,10.56,10.58,10.54,10.55,412282.0,4.0815,4.0892,4.0738,4.0776,412282.0
2016-12-05 12:10:00,10.55,10.61,10.54,10.57,514882.0,4.0776,4.1008,4.0738,4.0854,514882.0
2016-12-05 12:20:00,10.56,10.57,10.47,10.49,1029038.0,4.0815,4.0854,4.0467,4.0545,1029038.0
2016-12-05 12:30:00,10.49,10.54,10.47,10.53,434216.0,4.0545,4.0738,4.0467,4.0699,434216.0
2016-12-05 12:40:00,10.52,10.56,10.51,10.53,463995.0,4.066,4.0815,4.0622,4.0699,463995.0
2016-12-05 12:50:00,10.53,10.55,10.51,10.53,340871.0,4.0699,4.0776,4.0622,4.0699,340871.0
2016-12-05 13:00:00,10.53,10.58,10.5,10.55,646794.0,4.0699,4.0892,4.0583,4.0776,646794.0
2016-12-05 13:10:00,10.55,10.61,10.55,10.57,318755.0,4.0776,4.1008,4.0776,4.0854,318755.0
2016-12-05 13:20:00,10.58,10.6,10.56,10.6,309170.0,4.0892,4.097,4.0815,4.097,309170.0
2016-12-05 13:30:00,10.6,10.64,10.59,10.61,387749.0,4.097,4.1124,4.0931,4.1008,387749.0
2016-12-05 13:40:00,10.61,10.62,10.58,10.6,402846.0,4.1008,4.1047,4.0892,4.097,402846.0
2016-12-05 13:50:00,10.6,10.6,10.48,10.48,1857517.0,4.097,4.097,4.0506,4.0506,1857517.0
2016-12-05 14:00:00,10.49,10.51,10.42,10.47,1245024.0,4.0545,4.0622,4.0274,4.0467,1245024.0
2016-12-05 14:10:00,10.47,10.5,10.44,10.49,511567.0,4.0467,4.0583,4.0351,4.0545,511567.0
2016-12-05 14:20:00,10.49,10.55,10.48,10.53,756526.0,4.0545,4.0776,4.0506,4.0699,756526.0
2016-12-05 14:30:00,10.53,10.54,10.48,10.49,556331.0,4.0699,4.0738,4.0506,4.0545,556331.0
2016-12-05 14:40:00,10.49,10.53,10.47,10.53,650612.0,4.0545,4.0699,4.0467,4.0699,650612.0
2016-12-05 14:50:00,10.53,10.56,10.51,10.52,805976.0,4.0699,4.0815,4.0622,4.066,805976.0
2016-12-05 15:00:00,10.53,10.56,10.52,10.54,432250.0,4.0699,4.0815,4.066,4.0738,432250.0
2016-12-05 15:10:00,10.54,10.55,10.52,10.53,669745.0,4.0738,4.0776,4.066,4.0699,669745.0
2016-12-05 15:20:00,10.53,10.55,10.48,10.5,554769.0,4.0699,4.0776,4.0506,4.0583,554769.0
2016-12-05 15:30:00,10.5,10.52,10.47,10.5,2118764.0,4.0583,4.066,4.0467,4.0583,2118764.0
2016-12-05 15:40:00,10.51,10.51,10.47,10.47,814921.0,4.0622,4.0622,4.0467,4.0467,814921.0
2016-12-05 15:50:00,10.47,10.48,10.44,10.46,2047463.0,4.0467,4.0506,4.0351,4.0429,2047463.0
2016-12-06 09:30:00,10.44,10.57,10.38,10.57,1453495.0,4.0351,4.0854,4.0119,4.0854,1453495.0
2016-12-06 09:40:00,10.56,10.67,10.55,10.66,1411281.0,4.0815,4.124,4.0776,4.1202,1411281.0
2016-12-06 09:50:00,10.66,10.68,10.6,10.63,1100206.0,4.1202,4.1279,4.097,4.1086,1100206.0
2016-12-06 10:00:00,10.62,10.68,10.58,10.6,2273349.0,4.1047,4.1279,4.0892,4.097,2273349.0
2016-12-06 10:10:00,10.6,10.6,10.54,10.54,1097914.0,4.097,4.097,4.0738,4.0738,1097914.0
2016-12-06 10:20:00,10.54,10.58,10.53,10.57,659335.0,4.0738,4.0892,4.0699,4.0854,659335.0
2016-12-06 10:30:00,10.57,10.65,10.56,10.64,986505.0,4.0854,4.1163,4.0815,4.1124,986505.0
2016-12-06 10:40:00,10.64,10.65,10.6,10.62,1206629.0,4.1124,4.1163,4.097,4.1047,1206629.0
2016-12-06 10:50:00,10.62,10.69,10.6,10.66,1054720.0,4.1047,4.1318,4.097,4.1202,1054720.0
2016-12-06 11:00:00,10.65,10.68,10.61,10.68,453046.0,4.1163,4.1279,4.1008,4.1279,453046.0
2016-12-06 11:10:00,10.68,10.72,10.67,10.68,966275.0,4.1279,4.1433,4.124,4.1279,966275.0
2016-12-06 11:20:00,10.67,10.73,10.67,10.73,896078.0,4.124,4.1472,4.124,4.1472,896078.0
2016-12-06 11:30:00,10.72,10.74,10.7,10.74,573725.0,4.1433,4.1511,4.1356,4.1511,573725.0
2016-12-06 11:40:00,10.74,10.79,10.73,10.78,778391.0,4.1511,4.1704,4.1472,4.1665,778391.0
2016-12-06 11:50:00,10.78,10.84,10.77,10.82,694261.0,4.1665,4.1897,4.1627,4.182,694261.0
2016-12-06 12:00:00,10.82,10.93,10.82,10.93,1159712.0,4.182,4.2245,4.182,4.2245,1159712.0
2016-12-06 12:10:00,10.93,10.95,10.9,10.95,788991.0,4.2245,4.2322,4.2129,4.2322,788991.0
2016-12-06 12:20:00,10.95,10.97,10.9,10.95,1652310.0,4.2322,4.24,4.2129,4.2322,1652310.0
2016-12-06 12:30:00,10.95,10.96,10.87,10.88,875404.0,4.2322,4.2361,4.2013,4.2052,875404.0
2016-12-06 12:40:00,10.88,10.89,10.82,10.83,828876.0,4.2052,4.2091,4.182,4.1859,828876.0
2016-12-06 12:50:00,10.83,10.87,10.79,10.86,670951.0,4.1859,4.2013,4.1704,4.1975,670951.0
2016-12-06 13:00:00,10.87,10.87,10.79,10.81,416551.0,4.2013,4.2013,4.1704,4.1781,416551.0
2016-12-06 13:10:00,10.81,10.83,10.76,10.83,748457.0,4.1781,4.1859,4.1588,4.1859,748457.0
2016-12-06 13:20:00,10.82,10.87,10.8,10.85,708827.0,4.182,4.2013,4.1743,4.1936,708827.0
2016-12-06 13:30:00,10.85,10.85,10.82,10.83,1141725.0,4.1936,4.1936,4.182,4.1859,1141725.0
2016-12-06 13:40:00,10.84,10.85,10.82,10.82,864045.0,4.1897,4.1936,4.182,4.182,864045.0
2016-12-06 13:50:00,10.82,10.84,10.8,10.82,312763.0,4.182,4.1897,4.1743,4.182,312763.0
2016-12-06 14:00:00,10.82,10.83,10.79,10.81,432787.0,4.182,4.1859,4.1704,4.1781,432787.0
2016-12-06 14:10:00,10.81,10.85,10.81,10.84,442404.0,4.1781,4.1936,4.1781,4.1897,442404.0
2016-12-06 14:20:00,10.84,10.88,10.82,10.87,813296.0,4.1897,4.2052,4.182,4.2013,813296.0
2016-12-06 14:30:00,10.87,10.88,10.84,10.88,646752.0,4.2013,4.2052,4.1897,4.2052,646752.0
2016-12-06 14:40:00,10.88,10.88,10.85,10.88,361675.0,4.2052,4.2052,4.1936,4.2052,361675.0
2016-12-06 14:50:00,10.88,10.92,10.86,10.92,811251.0,4.2052,4.2207,4.1975,4.2207,811251.0
2016-12-06 15:00:00,10.91,10.94,10.89,10.9,1280601.0,4.2168,4.2284,4.2091,4.2129,1280601.0
2016-12-06 15:10:00,10.9,10.9,10.85,10.86,1385973.0,4.2129,4.2129,4.1936,4.1975,1385973.0
2016-12-06 15:20:00,10.85,10.87,10.82,10.86,885645.0,4.1936,4.2013,4.182,4.1975,885645.0
2016-12-06 15:30:00,10.86,10.86,10.82,10.84,765067.0,4.1975,4.1975,4.182,4.1897,765067.0
2016-12-06 15:40:00,10.84,10.87,10.78,10.86,1807678.0,4.1897,4.2013,4.1665,4.1975,1807678.0
2016-12-06 15:50:00,10.85,10.87,10.76,10.77,2871426.0,4.1936,4.2013,4.1588,4.1627,2871426.0
2016-12-07 09:30:00,10.85,10.86,10.71,10.74,1016973.0,4.1936,4.1975,4.1395,4.1511,1016973.0
2016-12-07 09:40:00,10.74,10.75,10.71,10.74,1177568.0,4.1511,4.1549,4.1395,4.1511,1177568.0
2016-12-07 09:50:00,10.73,10.85,10.71,10.85,1456628.0,4.1472,4.1936,4.1395,4.1936,1456628.0
2016-12-07 10:00:00,10.85,10.9,10.82,10.89,966404.0,4.1936,4.2129,4.182,4.2091,966404.0
2016-12-07 10:10:00,10.89,10.95,10.88,10.92,958337.0,4.2091,4.2322,4.2052,4.2207,958337.0
2016-12-07 10:20:00,10.92,10.94,10.83,10.88,720969.0,4.2207,4.2284,4.1859,4.2052,720969.0
2016-12-07 10:30:00,10.87,10.92,10.78,10.79,1020487.0,4.2013,4.2207,4.1665,4.1704,1020487.0
2016-12-07 10:40:00,10.78,10.84,10.77,10.83,574179.0,4.1665,4.1897,4.1627,4.1859,574179.0
2016-12-07 10:50:00,10.83,10.83,10.73,10.76,593877.0,4.1859,4.1859,4.1472,4.1588,593877.0
2016-12-07 11:00:00,10.76,10.79,10.72,10.77,466513.0,4.1588,4.1704,4.1433,4.1627,466513.0
2016-12-07 11:10:00,10.78,10.83,10.78,10.81,482350.0,4.1665,4.1859,4.1665,4.1781,482350.0
2016-12-07 11:20:00,10.81,10.86,10.81,10.81,502989.0,4.1781,4.1975,4.1781,4.1781,502989.0
2016-12-07 11:30:00,10.81,10.83,10.79,10.81,587656.0,4.1781,4.1859,4.1704,4.1781,587656.0
2016-12-07 11:40:00,10.81,10.84,10.79,10.82,535516.0,4.1781,4.1897,4.1704,4.182,535516.0
2016-12-07 11:50:00,10.82,10.88,10.81,10.81,538289.0,4.182,4.2052,4.1781,4.1781,538289.0
2016-12-07 12:00:00,10.81,10.83,10.78,10.82,516737.0,4.1781,4.1859,4.1665,4.182,516737.0
2016-12-07 12:10:00,10.82,10.83,10.8,10.82,423882.0,4.182,4.1859,4.1743,4.182,423882.0
2016-12-07 12:20:00,10.82,10.84,10.78,10.79,585382.0,4.182,4.1897,4.1665,4.1704,585382.0
2016-12-07 12:30:00,10.79,10.83,10.78,10.79,290917.0,4.1704,4.1859,4.1665,4.1704,290917.0
2016-12-07 12:40:00,10.8,10.8,10.75,10.75,319874.0,4.1743,4.1743,4.1549,4.1549,319874.0
2016-12-07 12:50:00,10.75,10.76,10.72,10.75,314084.0,4.1549,4.1588,4.1433,4.1549,314084.0
2016-12-07 13:00:00,10.75,10.8,10.75,10.78,473801.0,4.1549,4.1743,4.1549,4.1665,473801.0
2016-12-07 13:10:00,10.78,10.79,10.74,10.77,477946.0,4.1665,4.1704,4.1511,4.1627,477946.0
2016-12-07 13:20:00,10.77,10.81,10.75,10.79,591522.0,4.1627,4.1781,4.1549,4.1704,591522.0
2016-12-07 13:30:00,10.79,10.81,10.77,10.8,455803.0,4.1704,4.1781,4.1627,4.1743,455803.0
2016-12-07 13:40:00,10.8,10.85,10.79,10.85,752127.0,4.1743,4.1936,4.1704,4.1936,752127.0
2016-12-07 13:50:00,10.85,10.85,10.78,10.81,925953.0,4.1936,4.1936,4.1665,4.1781,925953.0
2016-12-07 14:00:00,10.8,10.86,10.79,10.86,534040.0,4.1743,4.1975,4.1704,4.1975,534040.0
2016-12-07 14:10:00,10.86,10.88,10.82,10.85,633878.0,4.1975,4.2052,4.182,4.1936,633878.0
2016-12-07 14:20:00,10.85,10.85,10.76,10.78,306213.0,4.1936,4.1936,4.1588,4.1665,306213.0
2016-12-07 14:30:00,10.78,10.83,10.77,10.79,654238.0,4.1665,4.1859,4.1627,4.1704,654238.0
2016-12-07 14:40:00,10.79,10.81,10.76,10.77,411056.0,4.1704,4.1781,4.1588,4.1627,411056.0
2016-12-07 14:50:00,10.78,10.8,10.76,10.78,447819.0,4.1665,4.1743,4.1588,4.1665,447819.0
2016-12-07 15:00:00,10.79,10.8,10.76,10.78,485259.0,4.1704,4.1743,4.1588,4.1665,485259.0
2016-12-07 15:10:00,10.79,10.8,10.74,10.77,671950.0,4.1704,4.1743,4.1511,4.1627,671950.0
2016-12-07 15:20:00,10.77,10.8,10.76,10.79,502396.0,4.1627,4.1743,4.1588,4.1704,502396.0
2016-12-07 15:30:00,10.79,10.83,10.78,10.79,1608372.0,4.1704,4.1859,4.1665,4.1704,1608372.0
2016-12-07 15:40:00,10.79,10.82,10.78,10.78,616671.0,4.1704,4.182,4.1665,4.1665,616671.0
2016-12-07 15:50:00,10.78,10.81,10.77,10.81,1343351.0,4.1665,4.1781,4.1627,4.1781,1343351.0
2016-12-08 09:30:00,10.8,10.86,10.78,10.83,1710062.0,4.1743,4.1975,4.1665,4.1859,1710062.0
2016-12-08 09:40:00,10.83,10.83,10.7,10.71,918698.0,4.1859,4.1859,4.1356,4.1395,918698.0
2016-12-08 09:50:00,10.7,10.72,10.61,10.64,1206368.0,4.1356,4.1433,4.1008,4.1124,1206368.0
2016-12-08 10:00:00,10.64,10.71,10.62,10.67,1457647.0,4.1124,4.1395,4.1047,4.124,1457647.0
2016-12-08 10:10:00,10.67,10.74,10.65,10.73,676955.0,4.124,4.1511,4.1163,4.1472,676955.0
2016-12-08 10:20:00,10.73,10.77,10.71,10.77,740168.0,4.1472,4.1627,4.1395,4.1627,740168.0
2016-12-08 10:30:00,10.77,10.82,10.74,10.77,952335.0,4.1627,4.182,4.1511,4.1627,952335.0
2016-12-08 10:40:00,10.78,10.78,10.69,10.69,897468.0,4.1665,4.1665,4.1318,4.1318,897468.0
2016-12-08 10:50:00,10.7,10.73,10.66,10.67,509551.0,4.1356,4.1472,4.1202,4.124,509551.0
2016-12-08 11:00:00,10.67,10.71,10.65,10.67,1043706.0,4.124,4.1395,4.1163,4.124,1043706.0
2016-12-08 11:10:00,10.67,10.7,10.58,10.61,2485028.0,4.124,4.1356,4.0892,4.1008,2485028.0
2016-12-08 11:20:00,10.62,10.67,10.61,10.65,1061458.0,4.1047,4.124,4.1008,4.1163,1061458.0
2016-12-08 11:30:00,10.65,10.68,10.64,10.66,750656.0,4.1163,4.1279,4.1124,4.1202,750656.0
2016-12-08 11:40:00,10.67,10.71,10.66,10.7,354807.0,4.124,4.1395,4.1202,4.1356,354807.0
2016-12-08 11:50:00,10.7,10.73,10.69,10.71,417453.0,4.1356,4.1472,4.1318,4.1395,417453.0
2016-12-08 12:00:00,10.72,10.77,10.71,10.75,357229.0,4.1433,4.1627,4.1395,4.1549,357229.0
2016-12-08 12:10:00,10.75,10.78,10.73,10.74,231913.0,4.1549,4.1665,4.1472,4.1511,231913.0
2016-12-08 12:20:00,10.74,10.8,10.74,10.75,457700.0,4.1511,4.1743,4.1511,4.1549,457700.0
2016-12-08 12:30:00,10.75,10.8,10.73,10.79,556371.0,4.1549,4.1743,4.1472,4.1704,556371.0
2016-12-08 12:40:00,10.78,10.82,10.77,10.81,556812.0,4.1665,4.182,4.1627,4.1781,556812.0
2016-12-08 12:50:00,10.81,10.82,10.78,10.81,308504.0,4.1781,4.182,4.1665,4.1781,308504.0
2016-12-08 13:00:00,10.8,10.84,10.8,10.84,300962.0,4.1743,4.1897,4.1743,4.1897,300962.0
2016-12-08 13:10:00,10.84,10.9,10.82,10.89,659987.0,4.1897,4.2129,4.182,4.2091,659987.0
2016-12-08 13:20:00,10.89,10.92,10.88,10.9,487637.0,4.2091,4.2207,4.2052,4.2129,487637.0
2016-12-08 13:30:00,10.89,10.89,10.85,10.87,626755.0,4.2091,4.2091,4.1936,4.2013,626755.0
2016-12-08 13:40:00,10.87,10.91,10.85,10.9,431085.0,4.2013,4.2168,4.1936,4.2129,431085.0
2016-12-08 13:50:00,10.9,10.93,10.87,10.92,556692.0,4.2129,4.2245,4.2013,4.2207,556692.0
2016-12-08 14:00:00,10.93,10.93,10.91,10.93,943163.0,4.2245,4.2245,4.2168,4.2245,943163.0
2016-12-08 14:10:00,10.93,10.94,10.87,10.87,979302.0,4.2245,4.2284,4.2013,4.2013,979302.0
2016-12-08 14:20:00,10.88,10.89,10.83,10.87,522878.0,4.2052,4.2091,4.1859,4.2013,522878.0
2016-12-08 14:30:00,10.88,10.89,10.85,10.87,797648.0,4.2052,4.2091,4.1936,4.2013,797648.0
2016-12-08 14:40:00,10.87,10.88,10.85,10.87,329310.0,4.2013,4.2052,4.1936,4.2013,329310.0
2016-12-08 14:50:00,10.87,10.88,10.85,10.88,283136.0,4.2013,4.2052,4.1936,4.2052,283136.0
2016-12-08 15:00:00,10.87,10.88,10.84,10.86,493190.0,4.2013,4.2052,4.1897,4.1975,493190.0
2016-12-08 15:10:00,10.86,10.86,10.83,10.84,350170.0,4.1975,4.1975,4.1859,4.1897,350170.0
2016-12-08 15:20:00,10.85,10.87,10.82,10.83,338476.0,4.1936,4.2013,4.182,4.1859,338476.0
2016-12-08 15:30:00,10.84,10.87,10.83,10.86,468626.0,4.1897,4.2013,4.1859,4.1975,468626.0
2016-12-08 15:40:00,10.86,10.87,10.85,10.87,313651.0,4.1975,4.2013,4.1936,4.2013,313651.0
2016-12-08 15:50:00,10.86,10.88,10.85,10.87,981299.0,4.1975,4.2052,4.1936,4.2013,981299.0
2016-12-09 09:30:00,10.93,10.96,10.82,10.83,914310.0,4.2245,4.2361,4.182,4.1859,914310.0
2016-12-09 09:40:00,10.83,10.91,10.81,10.87,680913.0,4.1859,4.2168,4.1781,4.2013,680913.0
2016-12-09 09:50:00,10.87,10.94,10.86,10.9,609877.0,4.2013,4.2284,4.1975,4.2129,609877.0
2016-12-09 10:00:00,10.9,10.98,10.89,10.96,685654.0,4.2129,4.2438,4.2091,4.2361,685654.0
2016-12-09 10:10:00,10.96,10.97,10.9,10.93,435361.0,4.2361,4.24,4.2129,4.2245,435361.0
2016-12-09 10:20:00,10.94,11.01,10.93,11.0,821818.0,4.2284,4.2554,4.2245,4.2516,821818.0
2016-12-09 10:30:00,11.0,11.02,10.96,11.01,610655.0,4.2516,4.2593,4.2361,4.2554,610655.0
2016-12-09 10:40:00,11.01,11.04,10.99,11.01,792502.0,4.2554,4.267,4.2477,4.2554,792502.0
2016-12-09 10:50:00,11.0,11.0,10.97,10.99,356571.0,4.2516,4.2516,4.24,4.2477,356571.0
2016-12-09 11:00:00,10.99,11.0,10.95,10.99,287920.0,4.2477,4.2516,4.2322,4.2477,287920.0
2016-12-09 11:10:00,10.99,10.99,10.93,10.94,342657.0,4.2477,4.2477,4.2245,4.2284,342657.0
2016-12-09 11:20:00,10.95,10.95,10.92,10.94,403452.0,4.2322,4.2322,4.2207,4.2284,403452.0
2016-12-09 11:30:00,10.94,10.95,10.91,10.94,494448.0,4.2284,4.2322,4.2168,4.2284,494448.0
2016-12-09 11:40:00,10.95,10.98,10.94,10.96,508875.0,4.2322,4.2438,4.2284,4.2361,508875.0
2016-12-09 11:50:00,10.97,10.97,10.89,10.89,405315.0,4.24,4.24,4.2091,4.2091,405315.0
2016-12-09 12:00:00,10.9,10.91,10.86,10.86,483066.0,4.2129,4.2168,4.1975,4.1975,483066.0
2016-12-09 12:10:00,10.87,10.88,10.84,10.84,540104.0,4.2013,4.2052,4.1897,4.1897,540104.0
2016-12-09 12:20:00,10.85,10.87,10.8,10.82,806622.0,4.1936,4.2013,4.1743,4.182,806622.0
2016-12-09 12:30:00,10.82,10.85,10.8,10.82,636113.0,4.182,4.1936,4.1743,4.182,636113.0
2016-12-09 12:40:00,10.82,10.85,10.8,10.84,570255.0,4.182,4.1936,4.1743,4.1897,570255.0
2016-12-09 12:50:00,10.85,10.86,10.8,10.8,189738.0,4.1936,4.1975,4.1743,4.1743,189738.0
2016-12-09 13:00:00,10.8,10.84,10.78,10.82,746971.0,4.1743,4.1897,4.1665,4.182,746971.0
2016-12-09 13:10:00,10.81,10.83,10.77,10.79,276313.0,4.1781,4.1859,4.1627,4.1704,276313.0
2016-12-09 13:20:00,10.79,10.86,10.78,10.84,510827.0,4.1704,4.1975,4.1665,4.1897,510827.0
2016-12-09 13:30:00,10.84,10.86,10.83,10.85,99375.0,4.1897,4.1975,4.1859,4.1936,99375.0
2016-12-09 13:40:00,10.85,10.86,10.82,10.85,264899.0,4.1936,4.1975,4.182,4.1936,264899.0
2016-12-09 13:50:00,10.85,10.85,10.8,10.8,384005.0,4.1936,4.1936,4.1743,4.1743,384005.0
2016-12-09 14:00:00,10.8,10.85,10.79,10.84,617915.0,4.1743,4.1936,4.1704,4.1897,617915.0
2016-12-09 14:10:00,10.84,10.86,10.81,10.85,534782.0,4.1897,4.1975,4.1781,4.1936,534782.0
2016-12-09 14:20:00,10.85,10.86,10.78,10.79,818500.0,4.1936,4.1975,4.1665,4.1704,818500.0
2016-12-09 14:30:00,10.79,10.81,10.76,10.77,253027.0,4.1704,4.1781,4.1588,4.1627,253027.0
2016-12-09 14:40:00,10.76,10.79,10.75,10.78,474233.0,4.1588,4.1704,4.1549,4.1665,474233.0
2016-12-09 14:50:00,10.78,10.81,10.76,10.79,439642.0,4.1665,4.1781,4.1588,4.1704,439642.0
2016-12-09 15:00:00,10.79,10.82,10.78,10.8,845483.0,4.1704,4.182,4.1665,4.1743,845483.0
2016-12-09 15:10:00,10.8,10.86,10.8,10.84,723210.0,4.1743,4.1975,4.1743,4.1897,723210.0
2016-12-09 15:20:00,10.84,10.85,10.83,10.85,415751.0,4.1897,4.1936,4.1859,4.1936,415751.0
2016-12-09 15:30:00,10.85,10.87,10.83,10.85,780441.0,4.1936,4.2013,4.1859,4.1936,780441.0
2016-12-09 15:40:00,10.84,10.86,10.81,10.84,432258.0,4.1897,4.1975,4.1781,4.1897,432258.0
2016-12-09 15:50:00,10.84,10.85,10.81,10.84,871803.0,4.1897,4.1936,4.1781,4.1897,871803.0
2016-12-12 09:30:00,11.02,11.2,10.99,11.19,2098710.0,4.2593,4.3289,4.2477,4.325,2098710.0
2016-12-12 09:40:00,11.19,11.2,11.15,11.19,1342374.0,4.325,4.3289,4.3095,4.325,1342374.0
2016-12-12 09:50:00,11.2,11.21,11.07,11.09,1401952.0,4.3289,4.3327,4.2786,4.2864,1401952.0
2016-12-12 10:00:00,11.08,11.1,11.04,11.06,830970.0,4.2825,4.2902,4.267,4.2748,830970.0
2016-12-12 10:10:00,11.07,11.08,10.97,10.99,1172328.0,4.2786,4.2825,4.24,4.2477,1172328.0
2016-12-12 10:20:00,11.0,11.05,10.98,11.04,614048.0,4.2516,4.2709,4.2438,4.267,614048.0
2016-12-12 10:30:00,11.04,11.12,11.04,11.11,509676.0,4.267,4.298,4.267,4.2941,509676.0
2016-12-12 10:40:00,11.12,11.12,11.06,11.06,298368.0,4.298,4.298,4.2748,4.2748,298368.0
2016-12-12 10:50:00,11.07,11.12,11.06,11.1,569096.0,4.2786,4.298,4.2748,4.2902,569096.0
2016-12-12 11:00:00,11.09,11.11,11.07,11.08,662486.0,4.2864,4.2941,4.2786,4.2825,662486.0
2016-12-12 11:10:00,11.08,11.1,11.05,11.05,525910.0,4.2825,4.2902,4.2709,4.2709,525910.0
2016-12-12 11:20:00,11.06,11.06,10.97,10.99,614574.0,4.2748,4.2748,4.24,4.2477,614574.0
2016-12-12 11:30:00,10.98,11.02,10.95,10.96,789184.0,4.2438,4.2593,4.2322,4.2361,789184.0
2016-12-12 11:40:00,10.96,11.06,10.96,11.05,522957.0,4.2361,4.2748,4.2361,4.2709,522957.0
2016-12-12 11:50:00,11.05,11.07,11.0,11.04,416038.0,4.2709,4.2786,4.2516,4.267,416038.0
2016-12-12 12:00:00,11.04,11.05,11.0,11.01,418623.0,4.267,4.2709,4.2516,4.2554,418623.0
2016-12-12 12:10:00,11.01,11.05,11.0,11.03,332761.0,4.2554,4.2709,4.2516,4.2632,332761.0
2016-12-12 12:20:00,11.03,11.07,11.02,11.06,290919.0,4.2632,4.2786,4.2593,4.2748,290919.0
2016-12-12 12:30:00,11.06,11.1,11.04,11.08,729205.0,4.2748,4.2902,4.267,4.2825,729205.0
2016-12-12 12:40:00,11.07,11.1,11.05,11.07,512751.0,4.2786,4.2902,4.2709,4.2786,512751.0
2016-12-12 12:50:00,11.07,11.08,11.03,11.04,201562.0,4.2786,4.2825,4.2632,4.267,201562.0
2016-12-12 13:00:00,11.04,11.05,11.01,11.02,540910.0,4.267,4.2709,4.2554,4.2593,540910.0
2016-12-12 13:10:00,11.02,11.06,11.01,11.06,805098.0,4.2593,4.2748,4.2554,4.2748,805098.0
2016-12-12 13:20:00,11.05,11.06,11.01,11.03,470503.0,4.2709,4.2748,4.2554,4.2632,470503.0
2016-12-12 13:30:00,11.03,11.05,11.0,11.0,286578.0,4.2632,4.2709,4.2516,4.2516,286578.0
2016-12-12 13:40:00,11.01,11.03,10.98,11.02,476989.0,4.2554,4.2632,4.2438,4.2593,476989.0
2016-12-12 13:50:00,11.02,11.05,11.0,11.05,269704.0,4.2593,4.2709,4.2516,4.2709,269704.0
2016-12-12 14:00:00,11.04,11.06,10.99,11.0,277108.0,4.267,4.2748,4.2477,4.2516,277108.0
2016-12-12 14:10:00,11.01,11.04,11.0,11.01,245277.0,4.2554,4.267,4.2516,4.2554,245277.0
2016-12-12 14:20:00,11.01,11.03,10.98,11.0,431351.0,4.2554,4.2632,4.2438,4.2516,431351.0
2016-12-12 14:30:00,11.0,11.02,10.93,10.95,531560.0,4.2516,4.2593,4.2245,4.2322,531560.0
2016-12-12 14:40:00,10.94,10.97,10.92,10.95,567258.0,4.2284,4.24,4.2207,4.2322,567258.0
2016-12-12 14:50:00,10.96,10.98,10.93,10.97,486810.0,4.2361,4.2438,4.2245,4.24,486810.0
2016-12-12 15:00:00,10.97,11.0,10.96,10.99,568257.0,4.24,4.2516,4.2361,4.2477,568257.0
2016-12-12 15:10:00,10.99,11.02,10.96,11.02,874323.0,4.2477,4.2593,4.2361,4.2593,874323.0
2016-12-12 15:20:00,11.02,11.03,10.99,11.0,544598.0,4.2593,4.2632,4.2477,4.2516,544598.0
2016-12-12 15:30:00,10.99,10.99,10.95,10.96,302180.0,4.2477,4.2477,4.2322,4.2361,302180.0
2016-12-12 15:40:00,10.96,10.98,10.94,10.96,625515.0,4.2361,4.2438,4.2284,4.2361,625515.0
2016-12-12 15:50:00,10.96,10.98,10.93,10.94,1755203.0,4.2361,4.2438,4.2245,4.2284,1755203.0
2016-12-13 09:30:00,11.06,11.12,11.06,11.12,906358.0,4.2748,4.298,4.2748,4.298,906358.0
2016-12-13 09:40:00,11.12,11.15,11.03,11.07,786376.0,4.298,4.3095,4.2632,4.2786,786376.0
2016-12-13 09:50:00,11.07,11.1,11.01,11.04,509537.0,4.2786,4.2902,4.2554,4.267,509537.0
2016-12-13 10:00:00,11.03,11.04,10.96,10.97,488038.0,4.2632,4.267,4.2361,4.24,488038.0
2016-12-13 10:10:00,10.97,11.04,10.96,11.03,466403.0,4.24,4.267,4.2361,4.2632,466403.0
2016-12-13 10:20:00,11.03,11.05,11.0,11.03,280556.0,4.2632,4.2709,4.2516,4.2632,280556.0
2016-12-13 10:30:00,11.02,11.03,10.95,10.99,557317.0,4.2593,4.2632,4.2322,4.2477,557317.0
2016-12-13 10:40:00,10.98,10.99,10.94,10.94,613636.0,4.2438,4.2477,4.2284,4.2284,613636.0
2016-12-13 10:50:00,10.95,10.97,10.86,10.86,464227.0,4.2322,4.24,4.1975,4.1975,464227.0
2016-12-13 11:00:00,10.86,10.87,10.8,10.85,555449.0,4.1975,4.2013,4.1743,4.1936,555449.0
2016-12-13 11:10:00,10.84,10.92,10.82,10.91,305215.0,4.1897,4.2207,4.182,4.2168,305215.0
2016-12-13 11:20:00,10.91,10.92,10.85,10.85,328158.0,4.2168,4.2207,4.1936,4.1936,328158.0
2016-12-13 11:30:00,10.86,10.88,10.84,10.87,386883.0,4.1975,4.2052,4.1897,4.2013,386883.0
2016-12-13 11:40:00,10.87,10.89,10.85,10.88,384692.0,4.2013,4.2091,4.1936,4.2052,384692.0
2016-12-13 11:50:00,10.88,10.92,10.87,10.91,397237.0,4.2052,4.2207,4.2013,4.2168,397237.0
2016-12-13 12:00:00,10.91,10.98,10.91,10.97,716797.0,4.2168,4.2438,4.2168,4.24,716797.0
2016-12-13 12:10:00,10.97,11.04,10.96,11.02,604984.0,4.24,4.267,4.2361,4.2593,604984.0
2016-12-13 12:20:00,11.02,11.03,10.95,10.95,416702.0,4.2593,4.2632,4.2322,4.2322,416702.0
2016-12-13 12:30:00,10.96,10.98,10.94,10.97,286782.0,4.2361,4.2438,4.2284,4.24,286782.0
2016-12-13 12:40:00,10.97,11.0,10.96,10.97,291669.0,4.24,4.2516,4.2361,4.24,291669.0
2016-12-13 12:50:00,10.96,10.98,10.94,10.95,385822.0,4.2361,4.2438,4.2284,4.2322,385822.0
2016-12-13 13:00:00,10.96,10.99,10.95,10.96,360878.0,4.2361,4.2477,4.2322,4.2361,360878.0
2016-12-13 13:10:00,10.96,10.98,10.94,10.95,330016.0,4.2361,4.2438,4.2284,4.2322,330016.0
2016-12-13 13:20:00,10.95,10.99,10.95,10.97,290616.0,4.2322,4.2477,4.2322,4.24,290616.0
2016-12-13 13:30:00,10.97,10.98,10.91,10.92,474502.0,4.24,4.2438,4.2168,4.2207,474502.0
2016-12-13 13:40:00,10.92,10.98,10.92,10.98,265473.0,4.2207,4.2438,4.2207,4.2438,265473.0
2016-12-13 13:50:00,10.98,10.98,10.95,10.96,427846.0,4.2438,4.2438,4.2322,4.2361,427846.0
2016-12-13 14:00:00,10.96,10.97,10.94,10.95,167272.0,4.2361,4.24,4.2284,4.2322,167272.0
2016-12-13 14:10:00,10.94,10.95,10.91,10.93,229916.0,4.2284,4.2322,4.2168,4.2245,229916.0
2016-12-13 14:20:00,10.93,10.94,10.9,10.93,323226.0,4.2245,4.2284,4.2129,4.2245,323226.0
2016-12-13 14:30:00,10.92,10.94,10.9,10.92,453304.0,4.2207,4.2284,4.2129,4.2207,453304.0
2016-12-13 14:40:00,10.92,10.97,10.89,10.95,526899.0,4.2207,4.24,4.2091,4.2322,526899.0
2016-12-13 14:50:00,10.96,10.99,10.95,10.98,517137.0,4.2361,4.2477,4.2322,4.2438,517137.0
2016-12-13 15:00:00,10.97,10.98,10.94,10.96,708720.0,4.24,4.2438,4.2284,4.2361,708720.0
2016-12-13 15:10:00,10.96,10.97,10.93,10.96,578577.0,4.2361,4.24,4.2245,4.2361,578577.0
2016-12-13 15:20:00,10.96,10.96,10.92,10.95,471340.0,4.2361,4.2361,4.2207,4.2322,471340.0
2016-12-13 15:30:00,10.95,10.97,10.94,10.96,258969.0,4.2322,4.24,4.2284,4.2361,258969.0
2016-12-13 15:40:00,10.96,10.98,10.93,10.94,684156.0,4.2361,4.2438,4.2245,4.2284,684156.0
2016-12-13 15:50:00,10.94,10.94,10.92,10.94,778712.0,4.2284,4.2284,4.2207,4.2284,778712.0
2016-12-14 09:30:00,10.81,10.82,10.7,10.73,1123602.0,4.1781,4.182,4.1356,4.1472,1123602.0
2016-12-14 09:40:00,10.73,10.78,10.71,10.74,742262.0,4.1472,4.1665,4.1395,4.1511,742262.0
2016-12-14 09:50:00,10.73,10.76,10.7,10.72,639654.0,4.1472,4.1588,4.1356,4.1433,639654.0
2016-12-14 10:00:00,10.72,10.81,10.72,10.78,411434.0,4.1433,4.1781,4.1433,4.1665,411434.0
2016-12-14 10:10:00,10.78,10.84,10.77,10.82,466975.0,4.1665,4.1897,4.1627,4.182,466975.0
2016-12-14 10:20:00,10.82,10.83,10.79,10.8,345093.0,4.182,4.1859,4.1704,4.1743,345093.0
2016-12-14 10:30:00,10.8,10.94,10.8,10.87,863358.0,4.1743,4.2284,4.1743,4.2013,863358.0
2016-12-14 10:40:00,10.88,10.9,10.83,10.88,298765.0,4.2052,4.2129,4.1859,4.2052,298765.0
2016-12-14 10:50:00,10.88,10.88,10.81,10.81,331786.0,4.2052,4.2052,4.1781,4.1781,331786.0
2016-12-14 11:00:00,10.82,10.82,10.78,10.79,449744.0,4.182,4.182,4.1665,4.1704,449744.0
2016-12-14 11:10:00,10.79,10.82,10.77,10.78,337151.0,4.1704,4.182,4.1627,4.1665,337151.0
2016-12-14 11:20:00,10.79,10.81,10.76,10.79,620538.0,4.1704,4.1781,4.1588,4.1704,620538.0
2016-12-14 11:30:00,10.79,10.81,10.76,10.79,654302.0,4.1704,4.1781,4.1588,4.1704,654302.0
2016-12-14 11:40:00,10.79,10.82,10.77,10.81,550270.0,4.1704,4.182,4.1627,4.1781,550270.0
2016-12-14 11:50:00,10.81,10.85,10.78,10.79,689487.0,4.1781,4.1936,4.1665,4.1704,689487.0
2016-12-14 12:00:00,10.79,10.8,10.72,10.77,896837.0,4.1704,4.1743,4.1433,4.1627,896837.0
2016-12-14 12:10:00,10.76,10.79,10.73,10.74,824138.0,4.1588,4.1704,4.1472,4.1511,824138.0
2016-12-14 12:20:00,10.74,10.76,10.71,10.72,438321.0,4.1511,4.1588,4.1395,4.1433,438321.0
2016-12-14 12:30:00,10.72,10.76,10.71,10.76,366888.0,4.1433,4.1588,4.1395,4.1588,366888.0
2016-12-14 12:40:00,10.76,10.77,10.73,10.74,832881.0,4.1588,4.1627,4.1472,4.1511,832881.0
2016-12-14 12:50:00,10.74,10.77,10.73,10.74,713174.0,4.1511,4.1627,4.1472,4.1511,713174.0
2016-12-14 13:00:00,10.73,10.79,10.73,10.76,415062.0,4.1472,4.1704,4.1472,4.1588,415062.0
2016-12-14 13:10:00,10.76,10.77,10.74,10.76,104461.0,4.1588,4.1627,4.1511,4.1588,104461.0
2016-12-14 13:20:00,10.76,10.77,10.73,10.75,369595.0,4.1588,4.1627,4.1472,4.1549,369595.0
2016-12-14 13:30:00,10.76,10.76,10.7,10.71,431726.0,4.1588,4.1588,4.1356,4.1395,431726.0
2016-12-14 13:40:00,10.72,10.74,10.7,10.74,315456.0,4.1433,4.1511,4.1356,4.1511,315456.0
2016-12-14 13:50:00,10.74,10.77,10.71,10.76,365069.0,4.1511,4.1627,4.1395,4.1588,365069.0
2016-12-14 14:00:00,10.75,10.77,10.66,10.68,909946.0,4.1549,4.1627,4.1202,4.1279,909946.0
2016-12-14 14:10:00,10.68,10.69,10.53,10.6,1297426.0,4.1279,4.1318,4.0699,4.097,1297426.0
2016-12-14 14:20:00,10.6,10.6,10.51,10.52,1507702.0,4.097,4.097,4.0622,4.066,1507702.0
2016-12-14 14:30:00,10.53,10.57,10.5,10.56,985831.0,4.0699,4.0854,4.0583,4.0815,985831.0
2016-12-14 14:40:00,10.57,10.68,10.57,10.64,873547.0,4.0854,4.1279,4.0854,4.1124,873547.0
2016-12-14 14:50:00,10.65,10.66,10.48,10.5,846489.0,4.1163,4.1202,4.0506,4.0583,846489.0
2016-12-14 15:00:00,10.5,10.53,10.42,10.44,1305499.0,4.0583,4.0699,4.0274,4.0351,1305499.0
2016-12-14 15:10:00,10.44,10.46,10.37,10.43,1209150.0,4.0351,4.0429,4.0081,4.0313,1209150.0
2016-12-14 15:20:00,10.43,10.48,10.42,10.44,821887.0,4.0313,4.0506,4.0274,4.0351,821887.0
2016-12-14 15:30:00,10.43,10.52,10.42,10.48,510760.0,4.0313,4.066,4.0274,4.0506,510760.0
2016-12-14 15:40:00,10.49,10.49,10.4,10.4,610875.0,4.0545,4.0545,4.0197,4.0197,610875.0
2016-12-14 15:50:00,10.41,10.42,10.34,10.4,1969583.0,4.0235,4.0274,3.9965,4.0197,1969583.0
2016-12-15 09:30:00,10.19,10.21,10.14,10.18,838384.0,3.9385,3.9462,3.9192,3.9346,838384.0
2016-12-15 09:40:00,10.18,10.26,10.15,10.24,906223.0,3.9346,3.9656,3.923,3.9578,906223.0
2016-12-15 09:50:00,10.24,10.26,10.14,10.17,1407780.0,3.9578,3.9656,3.9192,3.9308,1407780.0
2016-12-15 10:00:00,10.17,10.21,10.15,10.19,512430.0,3.9308,3.9462,3.923,3.9385,512430.0
2016-12-15 10:10:00,10.19,10.22,10.16,10.18,1349755.0,3.9385,3.9501,3.9269,3.9346,1349755.0
2016-12-15 10:20:00,10.17,10.2,10.16,10.19,781931.0,3.9308,3.9424,3.9269,3.9385,781931.0
2016-12-15 10:30:00,10.19,10.26,10.18,10.21,1058135.0,3.9385,3.9656,3.9346,3.9462,1058135.0
2016-12-15 10:40:00,10.21,10.23,10.12,10.14,1059180.0,3.9462,3.954,3.9114,3.9192,1059180.0
2016-12-15 10:50:00,10.14,10.16,10.12,10.14,389352.0,3.9192,3.9269,3.9114,3.9192,389352.0
2016-12-15 11:00:00,10.15,10.21,10.14,10.21,337898.0,3.923,3.9462,3.9192,3.9462,337898.0
2016-12-15 11:10:00,10.2,10.25,10.2,10.24,397722.0,3.9424,3.9617,3.9424,3.9578,397722.0
2016-12-15 11:20:00,10.24,10.25,10.11,10.13,1457647.0,3.9578,3.9617,3.9076,3.9153,1457647.0
2016-12-15 11:30:00,10.13,10.19,10.12,10.18,758095.0,3.9153,3.9385,3.9114,3.9346,758095.0
2016-12-15 11:40:00,10.18,10.19,10.12,10.17,782711.0,3.9346,3.9385,3.9114,3.9308,782711.0
2016-12-15 11:50:00,10.16,10.17,10.12,10.12,445059.0,3.9269,3.9308,3.9114,3.9114,445059.0
2016-12-15 12:00:00,10.12,10.2,10.11,10.17,744334.0,3.9114,3.9424,3.9076,3.9308,744334.0
2016-12-15 12:10:00,10.17,10.22,10.16,10.2,866891.0,3.9308,3.9501,3.9269,3.9424,866891.0
2016-12-15 12:20:00,10.2,10.26,10.18,10.24,546489.0,3.9424,3.9656,3.9346,3.9578,546489.0
2016-12-15 12:30:00,10.24,10.24,10.2,10.22,899765.0,3.9578,3.9578,3.9424,3.9501,899765.0
2016-12-15 12:40:00,10.22,10.26,10.21,10.25,929774.0,3.9501,3.9656,3.9462,3.9617,929774.0
2016-12-15 12:50:00,10.26,10.27,10.22,10.27,456180.0,3.9656,3.9694,3.9501,3.9694,456180.0
2016-12-15 13:00:00,10.28,10.34,10.26,10.33,767609.0,3.9733,3.9965,3.9656,3.9926,767609.0
2016-12-15 13:10:00,10.33,10.36,10.3,10.32,628547.0,3.9926,4.0042,3.981,3.9887,628547.0
2016-12-15 13:20:00,10.32,10.32,10.28,10.3,392542.0,3.9887,3.9887,3.9733,3.981,392542.0
2016-12-15 13:30:00,10.29,10.3,10.25,10.28,501089.0,3.9772,3.981,3.9617,3.9733,501089.0
2016-12-15 13:40:00,10.28,10.33,10.27,10.29,779820.0,3.9733,3.9926,3.9694,3.9772,779820.0
2016-12-15 13:50:00,10.29,10.32,10.26,10.27,189917.0,3.9772,3.9887,3.9656,3.9694,189917.0
2016-12-15 14:00:00,10.28,10.35,10.27,10.33,479445.0,3.9733,4.0003,3.9694,3.9926,479445.0
2016-12-15 14:10:00,10.33,10.37,10.32,10.32,369897.0,3.9926,4.0081,3.9887,3.9887,369897.0
2016-12-15 14:20:00,10.32,10.36,10.29,10.35,425095.0,3.9887,4.0042,3.9772,4.0003,425095.0
2016-12-15 14:30:00,10.35,10.4,10.34,10.38,506868.0,4.0003,4.0197,3.9965,4.0119,506868.0
2016-12-15 14:40:00,10.38,10.39,10.34,10.35,330393.0,4.0119,4.0158,3.9965,4.0003,330393.0
2016-12-15 14:50:00,10.35,10.36,10.31,10.31,389656.0,4.0003,4.0042,3.9849,3.9849,389656.0
2016-12-15 15:00:00,10.31,10.35,10.3,10.33,490892.0,3.9849,4.0003,3.981,3.9926,490892.0
2016-12-15 15:10:00,10.33,10.34,10.31,10.33,446584.0,3.9926,3.9965,3.9849,3.9926,446584.0
2016-12-15 15:20:00,10.33,10.33,10.25,10.26,957854.0,3.9926,3.9926,3.9617,3.9656,957854.0
2016-12-15 15:30:00,10.27,10.31,10.26,10.29,1175633.0,3.9694,3.9849,3.9656,3.9772,1175633.0
2016-12-15 15:40:00,10.29,10.32,10.24,10.26,1718392.0,3.9772,3.9887,3.9578,3.9656,1718392.0
2016-12-15 15:50:00,10.26,10.3,10.19,10.26,3471197.0,3.9656,3.981,3.9385,3.9656,3471197.0
2016-12-16 09:30:00,10.29,10.31,10.2,10.22,1236017.0,3.9772,3.9849,3.9424,3.9501,1236017.0
2016-12-16 09:40:00,10.23,10.27,10.18,10.24,1145614.0,3.954,3.9694,3.9346,3.9578,1145614.0
2016-12-16 09:50:00,10.23,10.3,10.2,10.29,443637.0,3.954,3.981,3.9424,3.9772,443637.0
2016-12-16 10:00:00,10.29,10.32,10.26,10.3,422900.0,3.9772,3.9887,3.9656,3.981,422900.0
2016-12-16 10:10:00,10.3,10.38,10.29,10.37,592882.0,3.981,4.0119,3.9772,4.0081,592882.0
2016-12-16 10:20:00,10.37,10.4,10.33,10.35,640044.0,4.0081,4.0197,3.9926,4.0003,640044.0
2016-12-16 10:30:00,10.34,10.35,10.29,10.3,404898.0,3.9965,4.0003,3.9772,3.981,404898.0
2016-12-16 10:40:00,10.3,10.31,10.26,10.27,421578.0,3.981,3.9849,3.9656,3.9694,421578.0
2016-12-16 10:50:00,10.27,10.29,10.26,10.27,186742.0,3.9694,3.9772,3.9656,3.9694,186742.0
2016-12-16 11:00:00,10.27,10.29,10.25,10.29,176901.0,3.9694,3.9772,3.9617,3.9772,176901.0
2016-12-16 11:10:00,10.29,10.33,10.28,10.28,241327.0,3.9772,3.9926,3.9733,3.9733,241327.0
2016-12-16 11:20:00,10.29,10.33,10.28,10.31,299536.0,3.9772,3.9926,3.9733,3.9849,299536.0
2016-12-16 11:30:00,10.31,10.36,10.3,10.35,315485.0,3.9849,4.0042,3.981,4.0003,315485.0
2016-12-16 11:40:00,10.35,10.38,10.34,10.38,383963.0,4.0003,4.0119,3.9965,4.0119,383963.0
2016-12-16 11:50:00,10.37,10.38,10.33,10.35,390802.0,4.0081,4.0119,3.9926,4.0003,390802.0
2016-12-16 12:00:00,10.36,10.36,10.3,10.31,341957.0,4.0042,4.0042,3.981,3.9849,341957.0
2016-12-16 12:10:00,10.3,10.31,10.25,10.27,477715.0,3.981,3.9849,3.9617,3.9694,477715.0
2016-12-16 12:20:00,10.27,10.31,10.26,10.27,511880.0,3.9694,3.9849,3.9656,3.9694,511880.0
2016-12-16 12:30:00,10.27,10.29,10.23,10.28,294737.0,3.9694,3.9772,3.954,3.9733,294737.0
2016-12-16 12:40:00,10.27,10.28,10.24,10.26,213446.0,3.9694,3.9733,3.9578,3.9656,213446.0
2016-12-16 12:50:00,10.25,10.26,10.21,10.25,316146.0,3.9617,3.9656,3.9462,3.9617,316146.0
2016-12-16 13:00:00,10.25,10.26,10.2,10.22,527922.0,3.9617,3.9656,3.9424,3.9501,527922.0
2016-12-16 13:10:00,10.22,10.23,10.18,10.19,533030.0,3.9501,3.954,3.9346,3.9385,533030.0
2016-12-16 13:20:00,10.18,10.22,10.18,10.18,303635.0,3.9346,3.9501,3.9346,3.9346,303635.0
2016-12-16 13:30:00,10.19,10.22,10.16,10.22,582016.0,3.9385,3.9501,3.9269,3.9501,582016.0
2016-12-16 13:40:00,10.21,10.23,10.2,10.21,476526.0,3.9462,3.954,3.9424,3.9462,476526.0
2016-12-16 13:50:00,10.21,10.23,10.2,10.21,438370.0,3.9462,3.954,3.9424,3.9462,438370.0
2016-12-16 14:00:00,10.21,10.24,10.2,10.22,461207.0,3.9462,3.9578,3.9424,3.9501,461207.0
2016-12-16 14:10:00,10.23,10.25,10.21,10.23,381463.0,3.954,3.9617,3.9462,3.954,381463.0
2016-12-16 14:20:00,10.23,10.25,10.22,10.22,190093.0,3.954,3.9617,3.9501,3.9501,190093.0
2016-12-16 14:30:00,10.22,10.23,10.19,10.21,314940.0,3.9501,3.954,3.9385,3.9462,314940.0
2016-12-16 14:40:00,10.21,10.25,10.2,10.24,543366.0,3.9462,3.9617,3.9424,3.9578,543366.0
2016-12-16 14:50:00,10.24,10.25,10.19,10.21,868579.0,3.9578,3.9617,3.9385,3.9462,868579.0
2016-12-16 15:00:00,10.2,10.21,10.17,10.19,1381715.0,3.9424,3.9462,3.9308,3.9385,1381715.0
2016-12-16 15:10:00,10.19,10.21,10.18,10.2,489402.0,3.9385,3.9462,3.9346,3.9424,489402.0
2016-12-16 15:20:00,10.21,10.22,10.19,10.19,630316.0,3.9462,3.9501,3.9385,3.9385,630316.0
2016-12-16 15:30:00,10.2,10.22,10.18,10.21,816882.0,3.9424,3.9501,3.9346,3.9462,816882.0
2016-12-16 15:40:00,10.21,10.22,10.17,10.21,846058.0,3.9462,3.9501,3.9308,3.9462,846058.0
2016-12-16 15:50:00,10.2,10.23,10.19,10.2,1409701.0,3.9424,3.954,3.9385,3.9424,1409701.0
2016-12-19 09:30:00,10.19,10.21,10.13,10.16,657022.0,3.9385,3.9462,3.9153,3.9269,657022.0
2016-12-19 09:40:00,10.16,10.2,10.15,10.18,640933.0,3.9269,3.9424,3.923,3.9346,640933.0
2016-12-19 09:50:00,10.17,10.18,10.11,10.11,390505.0,3.9308,3.9346,3.9076,3.9076,390505.0
2016-12-19 10:00:00,10.11,10.16,10.09,10.13,344281.0,3.9076,3.9269,3.8999,3.9153,344281.0
2016-12-19 10:10:00,10.13,10.2,10.13,10.19,468126.0,3.9153,3.9424,3.9153,3.9385,468126.0
2016-12-19 10:20:00,10.19,10.21,10.16,10.16,465544.0,3.9385,3.9462,3.9269,3.9269,465544.0
2016-12-19 10:30:00,10.16,10.19,10.13,10.16,705189.0,3.9269,3.9385,3.9153,3.9269,705189.0
2016-12-19 10:40:00,10.16,10.17,10.09,10.11,504189.0,3.9269,3.9308,3.8999,3.9076,504189.0
2016-12-19 10:50:00,10.11,10.12,10.09,10.09,304544.0,3.9076,3.9114,3.8999,3.8999,304544.0
2016-12-19 11:00:00,10.09,10.15,10.09,10.13,413076.0,3.8999,3.923,3.8999,3.9153,413076.0
2016-12-19 11:10:00,10.13,10.15,10.07,10.07,567433.0,3.9153,3.923,3.8921,3.8921,567433.0
2016-12-19 11:20:00,10.07,10.07,10.02,10.04,729634.0,3.8921,3.8921,3.8728,3.8805,729634.0
2016-12-19 11:30:00,10.04,10.05,10.01,10.04,411215.0,3.8805,3.8844,3.8689,3.8805,411215.0
2016-12-19 11:40:00,10.04,10.05,10.02,10.04,399390.0,3.8805,3.8844,3.8728,3.8805,399390.0
2016-12-19 11:50:00,10.04,10.07,10.0,10.02,526620.0,3.8805,3.8921,3.8651,3.8728,526620.0
2016-12-19 12:00:00,10.01,10.02,10.0,10.02,547483.0,3.8689,3.8728,3.8651,3.8728,547483.0
2016-12-19 12:10:00,10.02,10.02,9.98,10.0,445477.0,3.8728,3.8728,3.8573,3.8651,445477.0
2016-12-19 12:20:00,10.01,10.03,9.98,10.02,539726.0,3.8689,3.8767,3.8573,3.8728,539726.0
2016-12-19 12:30:00,10.02,10.03,9.98,10.0,314567.0,3.8728,3.8767,3.8573,3.8651,314567.0
2016-12-19 12:40:00,10.0,10.02,9.96,9.99,421393.0,3.8651,3.8728,3.8496,3.8612,421393.0
2016-12-19 12:50:00,9.99,10.02,9.97,10.01,461001.0,3.8612,3.8728,3.8535,3.8689,461001.0
2016-12-19 13:00:00,10.01,10.03,9.99,10.0,418878.0,3.8689,3.8767,3.8612,3.8651,418878.0
2016-12-19 13:10:00,10.0,10.0,9.92,9.92,488721.0,3.8651,3.8651,3.8341,3.8341,488721.0
2016-12-19 13:20:00,9.93,9.93,9.88,9.91,533824.0,3.838,3.838,3.8187,3.8303,533824.0
2016-12-19 13:30:00,9.91,9.92,9.87,9.87,651868.0,3.8303,3.8341,3.8148,3.8148,651868.0
2016-12-19 13:40:00,9.88,9.89,9.86,9.88,805154.0,3.8187,3.8225,3.811,3.8187,805154.0
2016-12-19 13:50:00,9.88,9.9,9.85,9.9,361399.0,3.8187,3.8264,3.8071,3.8264,361399.0
2016-12-19 14:00:00,9.9,9.91,9.87,9.88,247540.0,3.8264,3.8303,3.8148,3.8187,247540.0
2016-12-19 14:10:00,9.87,9.91,9.85,9.91,381618.0,3.8148,3.8303,3.8071,3.8303,381618.0
2016-12-19 14:20:00,9.91,9.93,9.88,9.92,504295.0,3.8303,3.838,3.8187,3.8341,504295.0
2016-12-19 14:30:00,9.92,9.93,9.88,9.89,441763.0,3.8341,3.838,3.8187,3.8225,441763.0
2016-12-19 14:40:00,9.89,9.91,9.88,9.89,425077.0,3.8225,3.8303,3.8187,3.8225,425077.0
2016-12-19 14:50:00,9.88,9.9,9.87,9.88,481593.0,3.8187,3.8264,3.8148,3.8187,481593.0
2016-12-19 15:00:00,9.88,9.91,9.85,9.9,744545.0,3.8187,3.8303,3.8071,3.8264,744545.0
2016-12-19 15:10:00,9.9,9.92,9.86,9.88,527845.0,3.8264,3.8341,3.811,3.8187,527845.0
2016-12-19 15:20:00,9.87,9.89,9.85,9.86,623042.0,3.8148,3.8225,3.8071,3.811,623042.0
2016-12-19 15:30:00,9.87,9.89,9.85,9.88,724214.0,3.8148,3.8225,3.8071,3.8187,724214.0
2016-12-19 15:40:00,9.88,9.88,9.85,9.85,722975.0,3.8187,3.8187,3.8071,3.8071,722975.0
2016-12-19 15:50:00,9.85,9.89,9.85,9.88,1268927.0,3.8071,3.8225,3.8071,3.8187,1268927.0
2016-12-20 09:30:00,10.0,10.08,9.98,10.02,699240.0,3.8651,3.896,3.8573,3.8728,699240.0
2016-12-20 09:40:00,10.02,10.06,10.01,10.03,433694.0,3.8728,3.8883,3.8689,3.8767,433694.0
2016-12-20 09:50:00,10.03,10.05,9.95,9.95,517202.0,3.8767,3.8844,3.8457,3.8457,517202.0
2016-12-20 10:00:00,9.95,10.0,9.94,10.0,494188.0,3.8457,3.8651,3.8419,3.8651,494188.0
2016-12-20 10:10:00,10.0,10.0,9.88,9.89,588240.0,3.8651,3.8651,3.8187,3.8225,588240.0
2016-12-20 10:20:00,9.89,9.91,9.88,9.91,686146.0,3.8225,3.8303,3.8187,3.8303,686146.0
2016-12-20 10:30:00,9.91,9.92,9.86,9.86,552714.0,3.8303,3.8341,3.811,3.811,552714.0
2016-12-20 10:40:00,9.86,9.89,9.85,9.86,482265.0,3.811,3.8225,3.8071,3.811,482265.0
2016-12-20 10:50:00,9.86,9.87,9.81,9.82,242203.0,3.811,3.8148,3.7916,3.7955,242203.0
2016-12-20 11:00:00,9.82,9.85,9.8,9.84,632940.0,3.7955,3.8071,3.7878,3.8032,632940.0
2016-12-20 11:10:00,9.84,9.89,9.84,9.88,454519.0,3.8032,3.8225,3.8032,3.8187,454519.0
2016-12-20 11:20:00,9.87,9.89,9.86,9.88,449927.0,3.8148,3.8225,3.811,3.8187,449927.0
2016-12-20 11:30:00,9.87,9.88,9.83,9.85,317218.0,3.8148,3.8187,3.7994,3.8071,317218.0
2016-12-20 11:40:00,9.84,9.85,9.8,9.82,489508.0,3.8032,3.8071,3.7878,3.7955,489508.0
2016-12-20 11:50:00,9.81,9.83,9.79,9.82,408534.0,3.7916,3.7994,3.7839,3.7955,408534.0
2016-12-20 12:00:00,9.81,9.82,9.77,9.82,536916.0,3.7916,3.7955,3.7762,3.7955,536916.0
2016-12-20 12:10:00,9.81,9.86,9.8,9.84,432117.0,3.7916,3.811,3.7878,3.8032,432117.0
2016-12-20 12:20:00,9.84,9.89,9.83,9.88,485863.0,3.8032,3.8225,3.7994,3.8187,485863.0
2016-12-20 12:30:00,9.88,9.9,9.86,9.88,409190.0,3.8187,3.8264,3.811,3.8187,409190.0
2016-12-20 12:40:00,9.88,9.88,9.83,9.84,342626.0,3.8187,3.8187,3.7994,3.8032,342626.0
2016-12-20 12:50:00,9.84,9.87,9.83,9.85,226123.0,3.8032,3.8148,3.7994,3.8071,226123.0
2016-12-20 13:00:00,9.85,9.91,9.85,9.89,528775.0,3.8071,3.8303,3.8071,3.8225,528775.0
2016-12-20 13:10:00,9.89,9.9,9.85,9.85,347341.0,3.8225,3.8264,3.8071,3.8071,347341.0
2016-12-20 13:20:00,9.85,9.86,9.83,9.85,283123.0,3.8071,3.811,3.7994,3.8071,283123.0
2016-12-20 13:30:00,9.86,9.86,9.83,9.85,387791.0,3.811,3.811,3.7994,3.8071,387791.0
2016-12-20 13:40:00,9.85,9.86,9.83,9.85,337152.0,3.8071,3.811,3.7994,3.8071,337152.0
2016-12-20 13:50:00,9.85,9.87,9.82,9.83,310102.0,3.8071,3.8148,3.7955,3.7994,310102.0
2016-12-20 14:00:00,9.84,9.86,9.82,9.85,617653.0,3.8032,3.811,3.7955,3.8071,617653.0
2016-12-20 14:10:00,9.85,9.86,9.83,9.85,294569.0,3.8071,3.811,3.7994,3.8071,294569.0
2016-12-20 14:20:00,9.85,9.89,9.84,9.87,476625.0,3.8071,3.8225,3.8032,3.8148,476625.0
2016-12-20 14:30:00,9.87,9.89,9.86,9.88,206541.0,3.8148,3.8225,3.811,3.8187,206541.0
2016-12-20 14:40:00,9.88,9.95,9.87,9.93,417601.0,3.8187,3.8457,3.8148,3.838,417601.0
2016-12-20 14:50:00,9.92,9.95,9.91,9.93,394864.0,3.8341,3.8457,3.8303,3.838,394864.0
2016-12-20 15:00:00,9.93,9.95,9.92,9.95,282015.0,3.838,3.8457,3.8341,3.8457,282015.0
2016-12-20 15:10:00,9.94,9.94,9.91,9.92,255680.0,3.8419,3.8419,3.8303,3.8341,255680.0
2016-12-20 15:20:00,9.92,9.92,9.88,9.91,354986.0,3.8341,3.8341,3.8187,3.8303,354986.0
2016-12-20 15:30:00,9.91,9.91,9.87,9.89,267652.0,3.8303,3.8303,3.8148,3.8225,267652.0
2016-12-20 15:40:00,9.89,9.9,9.87,9.88,374352.0,3.8225,3.8264,3.8148,3.8187,374352.0
2016-12-20 15:50:00,9.89,9.91,9.87,9.91,832312.0,3.8225,3.8303,3.8148,3.8303,832312.0
2016-12-21 09:30:00,10.05,10.06,9.99,10.04,669948.0,3.8844,3.8883,3.8612,3.8805,669948.0
2016-12-21 09:40:00,10.03,10.07,10.02,10.04,238419.0,3.8767,3.8921,3.8728,3.8805,238419.0
2016-12-21 09:50:00,10.03,10.05,9.98,9.98,195663.0,3.8767,3.8844,3.8573,3.8573,195663.0
2016-12-21 10:00:00,9.98,10.0,9.95,9.97,269300.0,3.8573,3.8651,3.8457,3.8535,269300.0
2016-12-21 10:10:00,9.97,10.0,9.96,9.97,288326.0,3.8535,3.8651,3.8496,3.8535,288326.0
2016-12-21 10:20:00,9.97,10.03,9.96,10.0,588282.0,3.8535,3.8767,3.8496,3.8651,588282.0
2016-12-21 10:30:00,9.99,9.99,9.92,9.96,503989.0,3.8612,3.8612,3.8341,3.8496,503989.0
2016-12-21 10:40:00,9.96,9.98,9.91,9.96,519440.0,3.8496,3.8573,3.8303,3.8496,519440.0
2016-12-21 10:50:00,9.96,9.98,9.9,9.91,379516.0,3.8496,3.8573,3.8264,3.8303,379516.0
2016-12-21 11:00:00,9.91,9.96,9.91,9.96,518484.0,3.8303,3.8496,3.8303,3.8496,518484.0
2016-12-21 11:10:00,9.96,9.99,9.93,9.99,492841.0,3.8496,3.8612,3.838,3.8612,492841.0
2016-12-21 11:20:00,9.98,10.0,9.96,9.96,532129.0,3.8573,3.8651,3.8496,3.8496,532129.0
2016-12-21 11:30:00,9.96,10.0,9.95,9.98,729298.0,3.8496,3.8651,3.8457,3.8573,729298.0
2016-12-21 11:40:00,9.98,9.99,9.95,9.95,496525.0,3.8573,3.8612,3.8457,3.8457,496525.0
2016-12-21 11:50:00,9.96,9.97,9.92,9.92,503227.0,3.8496,3.8535,3.8341,3.8341,503227.0
2016-12-21 12:00:00,9.92,9.95,9.91,9.93,387551.0,3.8341,3.8457,3.8303,3.838,387551.0
2016-12-21 12:10:00,9.93,9.95,9.9,9.93,745677.0,3.838,3.8457,3.8264,3.838,745677.0
2016-12-21 12:20:00,9.93,9.94,9.88,9.89,547604.0,3.838,3.8419,3.8187,3.8225,547604.0
2016-12-21 12:30:00,9.9,9.91,9.88,9.9,362648.0,3.8264,3.8303,3.8187,3.8264,362648.0
2016-12-21 12:40:00,9.9,9.93,9.89,9.92,437390.0,3.8264,3.838,3.8225,3.8341,437390.0
2016-12-21 12:50:00,9.92,9.93,9.89,9.89,328648.0,3.8341,3.838,3.8225,3.8225,328648.0
2016-12-21 13:00:00,9.88,9.91,9.86,9.88,872404.0,3.8187,3.8303,3.811,3.8187,872404.0
2016-12-21 13:10:00,9.88,9.88,9.82,9.83,323332.0,3.8187,3.8187,3.7955,3.7994,323332.0
2016-12-21 13:20:00,9.83,9.86,9.82,9.85,401606.0,3.7994,3.811,3.7955,3.8071,401606.0
2016-12-21 13:30:00,9.85,9.85,9.82,9.84,204276.0,3.8071,3.8071,3.7955,3.8032,204276.0
2016-12-21 13:40:00,9.85,9.85,9.83,9.84,270983.0,3.8071,3.8071,3.7994,3.8032,270983.0
2016-12-21 13:50:00,9.83,9.85,9.81,9.83,258341.0,3.7994,3.8071,3.7916,3.7994,258341.0
2016-12-21 14:00:00,9.83,9.87,9.81,9.87,560083.0,3.7994,3.8148,3.7916,3.8148,560083.0
2016-12-21 14:10:00,9.87,9.88,9.84,9.86,270358.0,3.8148,3.8187,3.8032,3.811,270358.0
2016-12-21 14:20:00,9.86,9.96,9.86,9.96,1095635.0,3.811,3.8496,3.811,3.8496,1095635.0
2016-12-21 14:30:00,9.96,10.01,9.96,9.99,1126901.0,3.8496,3.8689,3.8496,3.8612,1126901.0
2016-12-21 14:40:00,9.99,10.01,9.97,9.97,490042.0,3.8612,3.8689,3.8535,3.8535,490042.0
2016-12-21 14:50:00,9.97,9.99,9.93,9.94,416597.0,3.8535,3.8612,3.838,3.8419,416597.0
2016-12-21 15:00:00,9.94,9.95,9.91,9.92,648746.0,3.8419,3.8457,3.8303,3.8341,648746.0
2016-12-21 15:10:00,9.92,9.92,9.9,9.92,134776.0,3.8341,3.8341,3.8264,3.8341,134776.0
2016-12-21 15:20:00,9.92,9.92,9.9,9.92,204507.0,3.8341,3.8341,3.8264,3.8341,204507.0
2016-12-21 15:30:00,9.92,9.92,9.89,9.91,358746.0,3.8341,3.8341,3.8225,3.8303,358746.0
2016-12-21 15:40:00,9.91,9.93,9.9,9.92,275151.0,3.8303,3.838,3.8264,3.8341,275151.0
2016-12-21 15:50:00,9.92,9.93,9.91,9.92,1042188.0,3.8341,3.838,3.8303,3.8341,1042188.0
2016-12-22 09:30:00,9.93,9.96,9.87,9.88,802421.0,3.838,3.8496,3.8148,3.8187,802421.0
2016-12-22 09:40:00,9.88,9.89,9.82,9.84,730861.0,3.8187,3.8225,3.7955,3.8032,730861.0
2016-12-22 09:50:00,9.84,9.86,9.82,9.83,293143.0,3.8032,3.811,3.7955,3.7994,293143.0
2016-12-22 10:00:00,9.83,9.89,9.82,9.88,490991.0,3.7994,3.8225,3.7955,3.8187,490991.0
2016-12-22 10:10:00,9.88,9.9,9.87,9.88,284741.0,3.8187,3.8264,3.8148,3.8187,284741.0
2016-12-22 10:20:00,9.89,9.9,9.87,9.9,199468.0,3.8225,3.8264,3.8148,3.8264,199468.0
2016-12-22 10:30:00,9.89,9.9,9.86,9.87,75522.0,3.8225,3.8264,3.811,3.8148,75522.0
2016-12-22 10:40:00,9.86,9.88,9.82,9.83,242441.0,3.811,3.8187,3.7955,3.7994,242441.0
2016-12-22 10:50:00,9.82,9.84,9.81,9.84,159014.0,3.7955,3.8032,3.7916,3.8032,159014.0
2016-12-22 11:00:00,9.83,9.85,9.79,9.79,237023.0,3.7994,3.8071,3.7839,3.7839,237023.0
2016-12-22 11:10:00,9.8,9.84,9.79,9.82,367194.0,3.7878,3.8032,3.7839,3.7955,367194.0
2016-12-22 11:20:00,9.82,9.82,9.78,9.82,276183.0,3.7955,3.7955,3.78,3.7955,276183.0
2016-12-22 11:30:00,9.82,9.83,9.79,9.79,156849.0,3.7955,3.7994,3.7839,3.7839,156849.0
2016-12-22 11:40:00,9.79,9.8,9.77,9.79,219229.0,3.7839,3.7878,3.7762,3.7839,219229.0
2016-12-22 11:50:00,9.79,9.81,9.79,9.8,363534.0,3.7839,3.7916,3.7839,3.7878,363534.0
2016-12-22 12:00:00,9.8,9.81,9.77,9.79,343977.0,3.7878,3.7916,3.7762,3.7839,343977.0
2016-12-22 12:10:00,9.79,9.81,9.78,9.78,326434.0,3.7839,3.7916,3.78,3.78,326434.0
2016-12-22 12:20:00,9.79,9.82,9.78,9.82,400510.0,3.7839,3.7955,3.78,3.7955,400510.0
2016-12-22 12:30:00,9.82,9.82,9.78,9.79,180617.0,3.7955,3.7955,3.78,3.7839,180617.0
2016-12-22 12:40:00,9.79,9.81,9.78,9.79,404512.0,3.7839,3.7916,3.78,3.7839,404512.0
2016-12-22 12:50:00,9.78,9.82,9.78,9.81,347548.0,3.78,3.7955,3.78,3.7916,347548.0
2016-12-22 13:00:00,9.82,9.83,9.8,9.83,287452.0,3.7955,3.7994,3.7878,3.7994,287452.0
2016-12-22 13:10:00,9.83,9.85,9.82,9.83,329446.0,3.7994,3.8071,3.7955,3.7994,329446.0
2016-12-22 13:20:00,9.83,9.85,9.82,9.84,259626.0,3.7994,3.8071,3.7955,3.8032,259626.0
2016-12-22 13:30:00,9.84,9.86,9.82,9.86,218447.0,3.8032,3.811,3.7955,3.811,218447.0
2016-12-22 13:40:00,9.86,9.88,9.84,9.84,280163.0,3.811,3.8187,3.8032,3.8032,280163.0
2016-12-22 13:50:00,9.84,9.85,9.83,9.84,130400.0,3.8032,3.8071,3.7994,3.8032,130400.0
2016-12-22 14:00:00,9.84,9.9,9.83,9.88,583878.0,3.8032,3.8264,3.7994,3.8187,583878.0
2016-12-22 14:10:00,9.88,9.92,9.88,9.92,421381.0,3.8187,3.8341,3.8187,3.8341,421381.0
2016-12-22 14:20:00,9.92,9.95,9.9,9.95,455952.0,3.8341,3.8457,3.8264,3.8457,455952.0
2016-12-22 14:30:00,9.95,9.96,9.92,9.93,409331.0,3.8457,3.8496,3.8341,3.838,409331.0
2016-12-22 14:40:00,9.93,9.93,9.91,9.92,253129.0,3.838,3.838,3.8303,3.8341,253129.0
2016-12-22 14:50:00,9.92,9.94,9.91,9.94,479160.0,3.8341,3.8419,3.8303,3.8419,479160.0
2016-12-22 15:00:00,9.94,9.94,9.9,9.9,543943.0,3.8419,3.8419,3.8264,3.8264,543943.0
2016-12-22 15:10:00,9.9,9.91,9.88,9.89,110362.0,3.8264,3.8303,3.8187,3.8225,110362.0
2016-12-22 15:20:00,9.89,9.89,9.88,9.88,108131.0,3.8225,3.8225,3.8187,3.8187,108131.0
2016-12-22 15:30:00,9.88,9.89,9.86,9.88,212033.0,3.8187,3.8225,3.811,3.8187,212033.0
2016-12-22 15:40:00,9.88,9.91,9.87,9.91,556590.0,3.8187,3.8303,3.8148,3.8303,556590.0
2016-12-22 15:50:00,9.91,9.91,9.86,9.88,763920.0,3.8303,3.8303,3.811,3.8187,763920.0
2016-12-23 09:30:00,10.02,10.02,9.94,10.0,577960.0,3.8728,3.8728,3.8419,3.8651,577960.0
2016-12-23 09:40:00,9.99,10.01,9.97,9.99,702934.0,3.8612,3.8689,3.8535,3.8612,702934.0
2016-12-23 09:50:00,10.0,10.07,9.99,10.06,566844.0,3.8651,3.8921,3.8612,3.8883,566844.0
2016-12-23 10:00:00,10.07,10.14,10.05,10.13,762609.0,3.8921,3.9192,3.8844,3.9153,762609.0
2016-12-23 10:10:00,10.14,10.17,10.11,10.12,711362.0,3.9192,3.9308,3.9076,3.9114,711362.0
2016-12-23 10:20:00,10.12,10.14,10.11,10.12,488410.0,3.9114,3.9192,3.9076,3.9114,488410.0
2016-12-23 10:30:00,10.13,10.14,10.05,10.06,791677.0,3.9153,3.9192,3.8844,3.8883,791677.0
2016-12-23 10:40:00,10.06,10.07,10.03,10.07,422078.0,3.8883,3.8921,3.8767,3.8921,422078.0
2016-12-23 10:50:00,10.06,10.12,10.06,10.1,603567.0,3.8883,3.9114,3.8883,3.9037,603567.0
2016-12-23 11:00:00,10.11,10.11,10.07,10.09,324960.0,3.9076,3.9076,3.8921,3.8999,324960.0
2016-12-23 11:10:00,10.09,10.11,10.07,10.07,739446.0,3.8999,3.9076,3.8921,3.8921,739446.0
2016-12-23 11:20:00,10.06,10.11,10.06,10.09,257131.0,3.8883,3.9076,3.8883,3.8999,257131.0
2016-12-23 11:30:00,10.09,10.13,10.08,10.12,259381.0,3.8999,3.9153,3.896,3.9114,259381.0
2016-12-23 11:40:00,10.12,10.14,10.11,10.13,238083.0,3.9114,3.9192,3.9076,3.9153,238083.0
2016-12-23 11:50:00,10.14,10.17,10.12,10.15,440027.0,3.9192,3.9308,3.9114,3.923,440027.0
2016-12-23 12:00:00,10.16,10.2,10.15,10.18,473061.0,3.9269,3.9424,3.923,3.9346,473061.0
2016-12-23 12:10:00,10.18,10.18,10.14,10.16,546483.0,3.9346,3.9346,3.9192,3.9269,546483.0
2016-12-23 12:20:00,10.16,10.18,10.13,10.15,633240.0,3.9269,3.9346,3.9153,3.923,633240.0
2016-12-23 12:30:00,10.15,10.17,10.14,10.16,400138.0,3.923,3.9308,3.9192,3.9269,400138.0
2016-12-23 12:40:00,10.16,10.17,10.15,10.17,268360.0,3.9269,3.9308,3.923,3.9308,268360.0
2016-12-23 12:50:00,10.17,10.19,10.15,10.19,262377.0,3.9308,3.9385,3.923,3.9385,262377.0
2016-12-23 13:00:00,10.19,10.19,10.15,10.15,223293.0,3.9385,3.9385,3.923,3.923,223293.0
2016-12-23 13:10:00,10.15,10.15,10.11,10.13,404711.0,3.923,3.923,3.9076,3.9153,404711.0
2016-12-23 13:20:00,10.13,10.17,10.11,10.16,347300.0,3.9153,3.9308,3.9076,3.9269,347300.0
2016-12-23 13:30:00,10.16,10.18,10.16,10.17,240233.0,3.9269,3.9346,3.9269,3.9308,240233.0
2016-12-23 13:40:00,10.17,10.17,10.14,10.16,338436.0,3.9308,3.9308,3.9192,3.9269,338436.0
2016-12-23 13:50:00,10.16,10.19,10.15,10.15,311676.0,3.9269,3.9385,3.923,3.923,311676.0
2016-12-23 14:00:00,10.15,10.18,10.14,10.14,280923.0,3.923,3.9346,3.9192,3.9192,280923.0
2016-12-23 14:10:00,10.15,10.17,10.13,10.17,336271.0,3.923,3.9308,3.9153,3.9308,336271.0
2016-12-23 14:20:00,10.17,10.18,10.15,10.16,317239.0,3.9308,3.9346,3.923,3.9269,317239.0
2016-12-23 14:30:00,10.17,10.18,10.13,10.15,389666.0,3.9308,3.9346,3.9153,3.923,389666.0
2016-12-23 14:40:00,10.14,10.16,10.11,10.12,404792.0,3.9192,3.9269,3.9076,3.9114,404792.0
2016-12-23 14:50:00,10.12,10.13,10.09,10.11,329654.0,3.9114,3.9153,3.8999,3.9076,329654.0
2016-12-23 15:00:00,10.11,10.12,10.1,10.12,209571.0,3.9076,3.9114,3.9037,3.9114,209571.0
2016-12-23 15:10:00,10.11,10.12,10.09,10.1,156750.0,3.9076,3.9114,3.8999,3.9037,156750.0
2016-12-23 15:20:00,10.1,10.1,10.08,10.09,122902.0,3.9037,3.9037,3.896,3.8999,122902.0
2016-12-23 15:30:00,10.09,10.11,10.07,10.09,304294.0,3.8999,3.9076,3.8921,3.8999,304294.0
2016-12-23 15:40:00,10.09,10.1,10.08,10.09,235494.0,3.8999,3.9037,3.896,3.8999,235494.0
2016-12-23 15:50:00,10.09,10.11,10.08,10.1,799582.0,3.8999,3.9076,3.896,3.9037,799582.0
2016-12-27 09:30:00,10.16,10.22,10.12,10.19,673815.0,3.9269,3.9501,3.9114,3.9385,673815.0
2016-12-27 09:40:00,10.19,10.21,10.14,10.15,571236.0,3.9385,3.9462,3.9192,3.923,571236.0
2016-12-27 09:50:00,10.15,10.16,10.11,10.12,420547.0,3.923,3.9269,3.9076,3.9114,420547.0
2016-12-27 10:00:00,10.12,10.12,10.06,10.1,554283.0,3.9114,3.9114,3.8883,3.9037,554283.0
2016-12-27 10:10:00,10.1,10.11,10.04,10.07,578421.0,3.9037,3.9076,3.8805,3.8921,578421.0
2016-12-27 10:20:00,10.08,10.11,10.07,10.1,173580.0,3.896,3.9076,3.8921,3.9037,173580.0
2016-12-27 10:30:00,10.11,10.14,10.09,10.1,477161.0,3.9076,3.9192,3.8999,3.9037,477161.0
2016-12-27 10:40:00,10.1,10.13,10.09,10.11,534300.0,3.9037,3.9153,3.8999,3.9076,534300.0
2016-12-27 10:50:00,10.11,10.13,10.09,10.11,299427.0,3.9076,3.9153,3.8999,3.9076,299427.0
2016-12-27 11:00:00,10.11,10.13,10.1,10.12,156354.0,3.9076,3.9153,3.9037,3.9114,156354.0
2016-12-27 11:10:00,10.13,10.13,10.09,10.1,234221.0,3.9153,3.9153,3.8999,3.9037,234221.0
2016-12-27 11:20:00,10.1,10.16,10.1,10.15,298768.0,3.9037,3.9269,3.9037,3.923,298768.0
2016-12-27 11:30:00,10.15,10.18,10.15,10.16,271306.0,3.923,3.9346,3.923,3.9269,271306.0
2016-12-27 11:40:00,10.16,10.2,10.16,10.19,439293.0,3.9269,3.9424,3.9269,3.9385,439293.0
2016-12-27 11:50:00,10.19,10.19,10.15,10.17,205481.0,3.9385,3.9385,3.923,3.9308,205481.0
2016-12-27 12:00:00,10.17,10.17,10.15,10.15,210806.0,3.9308,3.9308,3.923,3.923,210806.0
2016-12-27 12:10:00,10.15,10.17,10.15,10.16,145230.0,3.923,3.9308,3.923,3.9269,145230.0
2016-12-27 12:20:00,10.17,10.18,10.14,10.15,310165.0,3.9308,3.9346,3.9192,3.923,310165.0
2016-12-27 12:30:00,10.15,10.16,10.11,10.13,379386.0,3.923,3.9269,3.9076,3.9153,379386.0
2016-12-27 12:40:00,10.13,10.15,10.12,10.13,123479.0,3.9153,3.923,3.9114,3.9153,123479.0
2016-12-27 12:50:00,10.13,10.17,10.11,10.15,419176.0,3.9153,3.9308,3.9076,3.923,419176.0
2016-12-27 13:00:00,10.15,10.17,10.12,10.13,766595.0,3.923,3.9308,3.9114,3.9153,766595.0
2016-12-27 13:10:00,10.13,10.15,10.12,10.14,142035.0,3.9153,3.923,3.9114,3.9192,142035.0
2016-12-27 13:20:00,10.14,10.14,10.12,10.13,106090.0,3.9192,3.9192,3.9114,3.9153,106090.0
2016-12-27 13:30:00,10.13,10.14,10.11,10.11,162213.0,3.9153,3.9192,3.9076,3.9076,162213.0
2016-12-27 13:40:00,10.11,10.13,10.1,10.11,200690.0,3.9076,3.9153,3.9037,3.9076,200690.0
2016-12-27 13:50:00,10.12,10.12,10.1,10.12,36725.0,3.9114,3.9114,3.9037,3.9114,36725.0
2016-12-27 14:00:00,10.11,10.14,10.1,10.13,222228.0,3.9076,3.9192,3.9037,3.9153,222228.0
2016-12-27 14:10:00,10.13,10.15,10.12,10.14,199884.0,3.9153,3.923,3.9114,3.9192,199884.0
2016-12-27 14:20:00,10.15,10.16,10.13,10.14,158104.0,3.923,3.9269,3.9153,3.9192,158104.0
2016-12-27 14:30:00,10.15,10.15,10.12,10.13,159618.0,3.923,3.923,3.9114,3.9153,159618.0
2016-12-27 14:40:00,10.13,10.16,10.12,10.13,236105.0,3.9153,3.9269,3.9114,3.9153,236105.0
2016-12-27 14:50:00,10.13,10.15,10.12,10.14,368164.0,3.9153,3.923,3.9114,3.9192,368164.0
2016-12-27 15:00:00,10.15,10.16,10.13,10.13,331174.0,3.923,3.9269,3.9153,3.9153,331174.0
2016-12-27 15:10:00,10.13,10.15,10.12,10.14,274588.0,3.9153,3.923,3.9114,3.9192,274588.0
2016-12-27 15:20:00,10.13,10.15,10.11,10.13,357184.0,3.9153,3.923,3.9076,3.9153,357184.0
2016-12-27 15:30:00,10.14,10.16,10.13,10.16,306605.0,3.9192,3.9269,3.9153,3.9269,306605.0
2016-12-27 15:40:00,10.15,10.16,10.13,10.15,383984.0,3.923,3.9269,3.9153,3.923,383984.0
2016-12-27 15:50:00,10.15,10.17,10.14,10.16,631086.0,3.923,3.9308,3.9192,3.9269,631086.0
2016-12-28 09:30:00,10.15,10.24,10.13,10.24,496515.0,3.923,3.9578,3.9153,3.9578,496515.0
2016-12-28 09:40:00,10.23,10.28,10.23,10.27,343798.0,3.954,3.9733,3.954,3.9694,343798.0
2016-12-28 09:50:00,10.27,10.3,10.25,10.27,605994.0,3.9694,3.981,3.9617,3.9694,605994.0
2016-12-28 10:00:00,10.27,10.3,10.24,10.28,413603.0,3.9694,3.981,3.9578,3.9733,413603.0
2016-12-28 10:10:00,10.28,10.32,10.27,10.29,418386.0,3.9733,3.9887,3.9694,3.9772,418386.0
2016-12-28 10:20:00,10.29,10.33,10.28,10.3,418555.0,3.9772,3.9926,3.9733,3.981,418555.0
2016-12-28 10:30:00,10.3,10.33,10.27,10.28,314715.0,3.981,3.9926,3.9694,3.9733,314715.0
2016-12-28 10:40:00,10.28,10.34,10.27,10.29,506595.0,3.9733,3.9965,3.9694,3.9772,506595.0
2016-12-28 10:50:00,10.28,10.31,10.26,10.29,429086.0,3.9733,3.9849,3.9656,3.9772,429086.0
2016-12-28 11:00:00,10.29,10.32,10.28,10.32,231275.0,3.9772,3.9887,3.9733,3.9887,231275.0
2016-12-28 11:10:00,10.31,10.33,10.29,10.31,230319.0,3.9849,3.9926,3.9772,3.9849,230319.0
2016-12-28 11:20:00,10.31,10.33,10.3,10.32,339356.0,3.9849,3.9926,3.981,3.9887,339356.0
2016-12-28 11:30:00,10.32,10.37,10.31,10.34,530997.0,3.9887,4.0081,3.9849,3.9965,530997.0
2016-12-28 11:40:00,10.34,10.38,10.34,10.36,212420.0,3.9965,4.0119,3.9965,4.0042,212420.0
2016-12-28 11:50:00,10.37,10.37,10.34,10.34,129635.0,4.0081,4.0081,3.9965,3.9965,129635.0
2016-12-28 12:00:00,10.33,10.36,10.32,10.34,273595.0,3.9926,4.0042,3.9887,3.9965,273595.0
2016-12-28 12:10:00,10.35,10.35,10.3,10.32,301525.0,4.0003,4.0003,3.981,3.9887,301525.0
2016-12-28 12:20:00,10.32,10.33,10.31,10.33,222563.0,3.9887,3.9926,3.9849,3.9926,222563.0
2016-12-28 12:30:00,10.33,10.33,10.29,10.3,371370.0,3.9926,3.9926,3.9772,3.981,371370.0
2016-12-28 12:40:00,10.3,10.32,10.28,10.31,263619.0,3.981,3.9887,3.9733,3.9849,263619.0
2016-12-28 12:50:00,10.31,10.36,10.31,10.36,277434.0,3.9849,4.0042,3.9849,4.0042,277434.0
2016-12-28 13:00:00,10.36,10.37,10.34,10.36,559339.0,4.0042,4.0081,3.9965,4.0042,559339.0
2016-12-28 13:10:00,10.37,10.37,10.33,10.34,141742.0,4.0081,4.0081,3.9926,3.9965,141742.0
2016-12-28 13:20:00,10.34,10.37,10.33,10.36,196340.0,3.9965,4.0081,3.9926,4.0042,196340.0
2016-12-28 13:30:00,10.36,10.37,10.32,10.34,484685.0,4.0042,4.0081,3.9887,3.9965,484685.0
2016-12-28 13:40:00,10.34,10.38,10.34,10.36,367103.0,3.9965,4.0119,3.9965,4.0042,367103.0
2016-12-28 13:50:00,10.36,10.38,10.36,10.36,353054.0,4.0042,4.0119,4.0042,4.0042,353054.0
2016-12-28 14:00:00,10.37,10.39,10.36,10.38,232937.0,4.0081,4.0158,4.0042,4.0119,232937.0
2016-12-28 14:10:00,10.38,10.39,10.33,10.33,168389.0,4.0119,4.0158,3.9926,3.9926,168389.0
2016-12-28 14:20:00,10.33,10.35,10.32,10.34,333830.0,3.9926,4.0003,3.9887,3.9965,333830.0
2016-12-28 14:30:00,10.34,10.36,10.32,10.33,268179.0,3.9965,4.0042,3.9887,3.9926,268179.0
2016-12-28 14:40:00,10.34,10.38,10.33,10.35,407934.0,3.9965,4.0119,3.9926,4.0003,407934.0
2016-12-28 14:50:00,10.36,10.36,10.3,10.32,444465.0,4.0042,4.0042,3.981,3.9887,444465.0
2016-12-28 15:00:00,10.33,10.36,10.32,10.35,340118.0,3.9926,4.0042,3.9887,4.0003,340118.0
2016-12-28 15:10:00,10.35,10.36,10.34,10.36,364079.0,4.0003,4.0042,3.9965,4.0042,364079.0
2016-12-28 15:20:00,10.36,10.37,10.34,10.34,154096.0,4.0042,4.0081,3.9965,3.9965,154096.0
2016-12-28 15:30:00,10.35,10.35,10.32,10.32,262987.0,4.0003,4.0003,3.9887,3.9887,262987.0
2016-12-28 15:40:00,10.32,10.34,10.31,10.33,499152.0,3.9887,3.9965,3.9849,3.9926,499152.0
2016-12-28 15:50:00,10.34,10.35,10.31,10.33,765382.0,3.9965,4.0003,3.9849,3.9926,765382.0
2016-12-29 09:30:00,10.27,10.36,10.26,10.32,478290.0,3.9694,4.0042,3.9656,3.9887,478290.0
2016-12-29 09:40:00,10.31,10.36,10.3,10.31,364774.0,3.9849,4.0042,3.981,3.9849,364774.0
2016-12-29 09:50:00,10.31,10.34,10.29,10.34,400067.0,3.9849,3.9965,3.9772,3.9965,400067.0
2016-12-29 10:00:00,10.33,10.36,10.32,10.33,303498.0,3.9926,4.0042,3.9887,3.9926,303498.0
2016-12-29 10:10:00,10.33,10.36,10.31,10.32,406630.0,3.9926,4.0042,3.9849,3.9887,406630.0
2016-12-29 10:20:00,10.32,10.33,10.28,10.31,489591.0,3.9887,3.9926,3.9733,3.9849,489591.0
2016-12-29 10:30:00,10.31,10.34,10.3,10.34,224067.0,3.9849,3.9965,3.981,3.9965,224067.0
2016-12-29 10:40:00,10.34,10.38,10.32,10.36,300947.0,3.9965,4.0119,3.9887,4.0042,300947.0
2016-12-29 10:50:00,10.36,10.41,10.35,10.39,520040.0,4.0042,4.0235,4.0003,4.0158,520040.0
2016-12-29 11:00:00,10.39,10.43,10.36,10.37,327784.0,4.0158,4.0313,4.0042,4.0081,327784.0
2016-12-29 11:10:00,10.37,10.37,10.34,10.36,309980.0,4.0081,4.0081,3.9965,4.0042,309980.0
2016-12-29 11:20:00,10.36,10.36,10.31,10.32,151971.0,4.0042,4.0042,3.9849,3.9887,151971.0
2016-12-29 11:30:00,10.32,10.33,10.31,10.31,187574.0,3.9887,3.9926,3.9849,3.9849,187574.0
2016-12-29 11:40:00,10.31,10.33,10.31,10.32,124506.0,3.9849,3.9926,3.9849,3.9887,124506.0
2016-12-29 11:50:00,10.33,10.33,10.25,10.25,358332.0,3.9926,3.9926,3.9617,3.9617,358332.0
2016-12-29 12:00:00,10.25,10.26,10.21,10.21,136751.0,3.9617,3.9656,3.9462,3.9462,136751.0
2016-12-29 12:10:00,10.21,10.24,10.19,10.22,277264.0,3.9462,3.9578,3.9385,3.9501,277264.0
2016-12-29 12:20:00,10.22,10.24,10.2,10.21,352260.0,3.9501,3.9578,3.9424,3.9462,352260.0
2016-12-29 12:30:00,10.21,10.24,10.21,10.21,254451.0,3.9462,3.9578,3.9462,3.9462,254451.0
2016-12-29 12:40:00,10.21,10.26,10.2,10.24,451033.0,3.9462,3.9656,3.9424,3.9578,451033.0
2016-12-29 12:50:00,10.24,10.27,10.24,10.24,232692.0,3.9578,3.9694,3.9578,3.9578,232692.0
2016-12-29 13:00:00,10.25,10.27,10.23,10.24,212110.0,3.9617,3.9694,3.954,3.9578,212110.0
2016-12-29 13:10:00,10.24,10.26,10.24,10.25,82022.0,3.9578,3.9656,3.9578,3.9617,82022.0
2016-12-29 13:20:00,10.25,10.27,10.24,10.26,172876.0,3.9617,3.9694,3.9578,3.9656,172876.0
2016-12-29 13:30:00,10.26,10.29,10.25,10.28,622722.0,3.9656,3.9772,3.9617,3.9733,622722.0
2016-12-29 13:40:00,10.28,10.29,10.27,10.29,210238.0,3.9733,3.9772,3.9694,3.9772,210238.0
2016-12-29 13:50:00,10.29,10.29,10.27,10.29,279756.0,3.9772,3.9772,3.9694,3.9772,279756.0
2016-12-29 14:00:00,10.29,10.35,10.29,10.35,455554.0,3.9772,4.0003,3.9772,4.0003,455554.0
2016-12-29 14:10:00,10.35,10.36,10.33,10.35,317050.0,4.0003,4.0042,3.9926,4.0003,317050.0
2016-12-29 14:20:00,10.35,10.4,10.34,10.38,507410.0,4.0003,4.0197,3.9965,4.0119,507410.0
2016-12-29 14:30:00,10.39,10.39,10.35,10.35,89254.0,4.0158,4.0158,4.0003,4.0003,89254.0
2016-12-29 14:40:00,10.36,10.37,10.34,10.34,341719.0,4.0042,4.0081,3.9965,3.9965,341719.0
2016-12-29 14:50:00,10.35,10.38,10.34,10.37,213454.0,4.0003,4.0119,3.9965,4.0081,213454.0
2016-12-29 15:00:00,10.37,10.4,10.36,10.4,638470.0,4.0081,4.0197,4.0042,4.0197,638470.0
2016-12-29 15:10:00,10.39,10.39,10.35,10.35,249273.0,4.0158,4.0158,4.0003,4.0003,249273.0
2016-12-29 15:20:00,10.35,10.35,10.31,10.31,194394.0,4.0003,4.0003,3.9849,3.9849,194394.0
2016-12-29 15:30:00,10.31,10.32,10.31,10.31,53215.0,3.9849,3.9887,3.9849,3.9849,53215.0
2016-12-29 15:40:00,10.32,10.34,10.3,10.31,393914.0,3.9887,3.9965,3.981,3.9849,393914.0
2016-12-29 15:50:00,10.31,10.34,10.3,10.32,808588.0,3.9849,3.9965,3.981,3.9887,808588.0
2016-12-30 09:30:00,10.34,10.39,10.29,10.33,406887.0,3.9965,4.0158,3.9772,3.9926,406887.0
2016-12-30 09:40:00,10.32,10.34,10.25,10.27,412355.0,3.9887,3.9965,3.9617,3.9694,412355.0
2016-12-30 09:50:00,10.27,10.3,10.24,10.26,333327.0,3.9694,3.981,3.9578,3.9656,333327.0
2016-12-30 10:00:00,10.25,10.3,10.25,10.28,352724.0,3.9617,3.981,3.9617,3.9733,352724.0
2016-12-30 10:10:00,10.29,10.32,10.27,10.29,432958.0,3.9772,3.9887,3.9694,3.9772,432958.0
2016-12-30 10:20:00,10.28,10.3,10.23,10.23,353092.0,3.9733,3.981,3.954,3.954,353092.0
2016-12-30 10:30:00,10.23,10.24,10.21,10.21,399648.0,3.954,3.9578,3.9462,3.9462,399648.0
2016-12-30 10:40:00,10.21,10.25,10.19,10.24,412060.0,3.9462,3.9617,3.9385,3.9578,412060.0
2016-12-30 10:50:00,10.23,10.29,10.23,10.27,379692.0,3.954,3.9772,3.954,3.9694,379692.0
2016-12-30 11:00:00,10.27,10.28,10.24,10.25,345001.0,3.9694,3.9733,3.9578,3.9617,345001.0
2016-12-30 11:10:00,10.25,10.26,10.22,10.22,234601.0,3.9617,3.9656,3.9501,3.9501,234601.0
2016-12-30 11:20:00,10.22,10.23,10.2,10.21,432055.0,3.9501,3.954,3.9424,3.9462,432055.0
2016-12-30 11:30:00,10.2,10.22,10.2,10.2,185600.0,3.9424,3.9501,3.9424,3.9424,185600.0
2016-12-30 11:40:00,10.21,10.23,10.19,10.23,276913.0,3.9462,3.954,3.9385,3.954,276913.0
2016-12-30 11:50:00,10.23,10.25,10.2,10.21,182242.0,3.954,3.9617,3.9424,3.9462,182242.0
2016-12-30 12:00:00,10.2,10.21,10.18,10.19,299452.0,3.9424,3.9462,3.9346,3.9385,299452.0
2016-12-30 12:10:00,10.19,10.21,10.18,10.19,168151.0,3.9385,3.9462,3.9346,3.9385,168151.0
2016-12-30 12:20:00,10.19,10.19,10.14,10.14,128439.0,3.9385,3.9385,3.9192,3.9192,128439.0
2016-12-30 12:30:00,10.15,10.16,10.12,10.13,182397.0,3.923,3.9269,3.9114,3.9153,182397.0
2016-12-30 12:40:00,10.13,10.15,10.11,10.11,467521.0,3.9153,3.923,3.9076,3.9076,467521.0
2016-12-30 12:50:00,10.12,10.14,10.1,10.14,211567.0,3.9114,3.9192,3.9037,3.9192,211567.0
2016-12-30 13:00:00,10.14,10.14,10.08,10.1,421059.0,3.9192,3.9192,3.896,3.9037,421059.0
2016-12-30 13:10:00,10.1,10.12,10.09,10.1,383390.0,3.9037,3.9114,3.8999,3.9037,383390.0
2016-12-30 13:20:00,10.1,10.12,10.09,10.1,214137.0,3.9037,3.9114,3.8999,3.9037,214137.0
2016-12-30 13:30:00,10.1,10.13,10.1,10.13,212895.0,3.9037,3.9153,3.9037,3.9153,212895.0
2016-12-30 13:40:00,10.13,10.14,10.1,10.12,119242.0,3.9153,3.9192,3.9037,3.9114,119242.0
2016-12-30 13:50:00,10.12,10.14,10.11,10.11,112602.0,3.9114,3.9192,3.9076,3.9076,112602.0
2016-12-30 14:00:00,10.11,10.13,10.11,10.12,167451.0,3.9076,3.9153,3.9076,3.9114,167451.0
2016-12-30 14:10:00,10.12,10.13,10.09,10.12,209422.0,3.9114,3.9153,3.8999,3.9114,209422.0
2016-12-30 14:20:00,10.12,10.12,10.09,10.1,249359.0,3.9114,3.9114,3.8999,3.9037,249359.0
2016-12-30 14:30:00,10.1,10.14,10.09,10.13,372552.0,3.9037,3.9192,3.8999,3.9153,372552.0
2016-12-30 14:40:00,10.13,10.14,10.08,10.09,189537.0,3.9153,3.9192,3.896,3.8999,189537.0
2016-12-30 14:50:00,10.09,10.1,10.07,10.1,220531.0,3.8999,3.9037,3.8921,3.9037,220531.0
2016-12-30 15:00:00,10.1,10.11,10.08,10.09,303418.0,3.9037,3.9076,3.896,3.8999,303418.0
2016-12-30 15:10:00,10.1,10.13,10.09,10.12,346948.0,3.9037,3.9153,3.8999,3.9114,346948.0
2016-12-30 15:20:00,10.11,10.13,10.1,10.11,183766.0,3.9076,3.9153,3.9037,3.9076,183766.0
2016-12-30 15:30:00,10.12,10.13,10.09,10.1,362277.0,3.9114,3.9153,3.8999,3.9037,362277.0
2016-12-30 15:40:00,10.1,10.1,10.05,10.09,384264.0,3.9037,3.9037,3.8844,3.8999,384264.0
2016-12-30 15:50:00,10.09,10.12,10.08,10.12,1191328.0,3.8999,3.9114,3.896,3.9114,1191328.0
2017-01-03 09:30:00,10.59,10.79,10.59,10.72,2465789.0,4.0931,4.1704,4.0931,4.1433,2465789.0
2017-01-03 09:40:00,10.73,10.85,10.7,10.82,1416913.0,4.1472,4.1936,4.1356,4.182,1416913.0
2017-01-03 09:50:00,10.82,10.88,10.82,10.86,1124113.0,4.182,4.2052,4.182,4.1975,1124113.0
2017-01-03 10:00:00,10.87,10.92,10.83,10.89,1038645.0,4.2013,4.2207,4.1859,4.2091,1038645.0
2017-01-03 10:10:00,10.89,10.91,10.85,10.87,648565.0,4.2091,4.2168,4.1936,4.2013,648565.0
2017-01-03 10:20:00,10.86,10.89,10.84,10.86,712636.0,4.1975,4.2091,4.1897,4.1975,712636.0
2017-01-03 10:30:00,10.86,10.89,10.85,10.87,403036.0,4.1975,4.2091,4.1936,4.2013,403036.0
2017-01-03 10:40:00,10.87,10.89,10.85,10.86,356595.0,4.2013,4.2091,4.1936,4.1975,356595.0
2017-01-03 10:50:00,10.87,10.91,10.84,10.85,571966.0,4.2013,4.2168,4.1897,4.1936,571966.0
2017-01-03 11:00:00,10.85,10.85,10.75,10.79,821757.0,4.1936,4.1936,4.1549,4.1704,821757.0
2017-01-03 11:10:00,10.79,10.82,10.74,10.74,531411.0,4.1704,4.182,4.1511,4.1511,531411.0
2017-01-03 11:20:00,10.74,10.8,10.68,10.7,796393.0,4.1511,4.1743,4.1279,4.1356,796393.0
2017-01-03 11:30:00,10.69,10.73,10.63,10.65,634938.0,4.1318,4.1472,4.1086,4.1163,634938.0
2017-01-03 11:40:00,10.65,10.69,10.59,10.66,564709.0,4.1163,4.1318,4.0931,4.1202,564709.0
2017-01-03 11:50:00,10.67,10.72,10.66,10.7,385594.0,4.124,4.1433,4.1202,4.1356,385594.0
2017-01-03 12:00:00,10.7,10.71,10.62,10.64,392188.0,4.1356,4.1395,4.1047,4.1124,392188.0
2017-01-03 12:10:00,10.63,10.67,10.61,10.64,268761.0,4.1086,4.124,4.1008,4.1124,268761.0
2017-01-03 12:20:00,10.64,10.7,10.64,10.69,531042.0,4.1124,4.1356,4.1124,4.1318,531042.0
2017-01-03 12:30:00,10.68,10.7,10.64,10.64,386587.0,4.1279,4.1356,4.1124,4.1124,386587.0
2017-01-03 12:40:00,10.65,10.67,10.6,10.67,333113.0,4.1163,4.124,4.097,4.124,333113.0
2017-01-03 12:50:00,10.68,10.72,10.66,10.71,410461.0,4.1279,4.1433,4.1202,4.1395,410461.0
2017-01-03 13:00:00,10.71,10.74,10.7,10.71,514297.0,4.1395,4.1511,4.1356,4.1395,514297.0
2017-01-03 13:10:00,10.71,10.72,10.67,10.7,268301.0,4.1395,4.1433,4.124,4.1356,268301.0
2017-01-03 13:20:00,10.7,10.76,10.69,10.74,461036.0,4.1356,4.1588,4.1318,4.1511,461036.0
2017-01-03 13:30:00,10.75,10.77,10.73,10.77,202546.0,4.1549,4.1627,4.1472,4.1627,202546.0
2017-01-03 13:40:00,10.77,10.77,10.71,10.73,213320.0,4.1627,4.1627,4.1395,4.1472,213320.0
2017-01-03 13:50:00,10.73,10.74,10.72,10.73,131007.0,4.1472,4.1511,4.1433,4.1472,131007.0
2017-01-03 14:00:00,10.73,10.75,10.71,10.73,290208.0,4.1472,4.1549,4.1395,4.1472,290208.0
2017-01-03 14:10:00,10.74,10.75,10.72,10.72,167031.0,4.1511,4.1549,4.1433,4.1433,167031.0
2017-01-03 14:20:00,10.72,10.72,10.69,10.71,231343.0,4.1433,4.1433,4.1318,4.1395,231343.0
2017-01-03 14:30:00,10.71,10.73,10.68,10.7,312060.0,4.1395,4.1472,4.1279,4.1356,312060.0
2017-01-03 14:40:00,10.7,10.72,10.69,10.71,216713.0,4.1356,4.1433,4.1318,4.1395,216713.0
2017-01-03 14:50:00,10.71,10.78,10.71,10.78,612828.0,4.1395,4.1665,4.1395,4.1665,612828.0
2017-01-03 15:00:00,10.78,10.81,10.74,10.76,973388.0,4.1665,4.1781,4.1511,4.1588,973388.0
2017-01-03 15:10:00,10.77,10.77,10.74,10.77,252271.0,4.1627,4.1627,4.1511,4.1627,252271.0
2017-01-03 15:20:00,10.77,10.77,10.74,10.76,175233.0,4.1627,4.1627,4.1511,4.1588,175233.0
2017-01-03 15:30:00,10.76,10.78,10.74,10.78,335094.0,4.1588,4.1665,4.1511,4.1665,335094.0
2017-01-03 15:40:00,10.78,10.82,10.77,10.82,482086.0,4.1665,4.182,4.1627,4.182,482086.0
2017-01-03 15:50:00,10.82,10.84,10.8,10.83,1016142.0,4.182,4.1897,4.1743,4.1859,1016142.0
2017-01-04 09:30:00,10.87,10.89,10.74,10.74,954095.0,4.2013,4.2091,4.1511,4.1511,954095.0
2017-01-04 09:40:00,10.74,10.78,10.72,10.76,511976.0,4.1511,4.1665,4.1433,4.1588,511976.0
2017-01-04 09:50:00,10.76,10.81,10.76,10.79,486421.0,4.1588,4.1781,4.1588,4.1704,486421.0
2017-01-04 10:00:00,10.8,10.83,10.8,10.8,178576.0,4.1743,4.1859,4.1743,4.1743,178576.0
2017-01-04 10:10:00,10.81,10.81,10.76,10.77,240494.0,4.1781,4.1781,4.1588,4.1627,240494.0
2017-01-04 10:20:00,10.77,10.79,10.74,10.74,314225.0,4.1627,4.1704,4.1511,4.1511,314225.0
2017-01-04 10:30:00,10.74,10.75,10.72,10.73,270565.0,4.1511,4.1549,4.1433,4.1472,270565.0
2017-01-04 10:40:00,10.73,10.76,10.7,10.74,214171.0,4.1472,4.1588,4.1356,4.1511,214171.0
2017-01-04 10:50:00,10.73,10.73,10.68,10.71,392751.0,4.1472,4.1472,4.1279,4.1395,392751.0
2017-01-04 11:00:00,10.71,10.73,10.67,10.69,357684.0,4.1395,4.1472,4.124,4.1318,357684.0
2017-01-04 11:10:00,10.7,10.72,10.67,10.68,169920.0,4.1356,4.1433,4.124,4.1279,169920.0
2017-01-04 11:20:00,10.68,10.69,10.65,10.68,238018.0,4.1279,4.1318,4.1163,4.1279,238018.0
2017-01-04 11:30:00,10.67,10.76,10.67,10.76,404809.0,4.124,4.1588,4.124,4.1588,404809.0
2017-01-04 11:40:00,10.76,10.84,10.74,10.8,592710.0,4.1588,4.1897,4.1511,4.1743,592710.0
2017-01-04 11:50:00,10.8,10.85,10.79,10.85,220118.0,4.1743,4.1936,4.1704,4.1936,220118.0
2017-01-04 12:00:00,10.85,10.86,10.83,10.85,311456.0,4.1936,4.1975,4.1859,4.1936,311456.0
2017-01-04 12:10:00,10.85,10.86,10.82,10.83,127462.0,4.1936,4.1975,4.182,4.1859,127462.0
2017-01-04 12:20:00,10.83,10.84,10.8,10.82,258826.0,4.1859,4.1897,4.1743,4.182,258826.0
2017-01-04 12:30:00,10.82,10.83,10.79,10.8,254964.0,4.182,4.1859,4.1704,4.1743,254964.0
2017-01-04 12:40:00,10.8,10.84,10.79,10.81,490415.0,4.1743,4.1897,4.1704,4.1781,490415.0
2017-01-04 12:50:00,10.8,10.84,10.8,10.83,275817.0,4.1743,4.1897,4.1743,4.1859,275817.0
2017-01-04 13:00:00,10.83,10.84,10.79,10.82,282282.0,4.1859,4.1897,4.1704,4.182,282282.0
2017-01-04 13:10:00,10.82,10.85,10.81,10.85,338641.0,4.182,4.1936,4.1781,4.1936,338641.0
2017-01-04 13:20:00,10.85,10.86,10.83,10.84,252826.0,4.1936,4.1975,4.1859,4.1897,252826.0
2017-01-04 13:30:00,10.83,10.86,10.83,10.85,169147.0,4.1859,4.1975,4.1859,4.1936,169147.0
2017-01-04 13:40:00,10.85,10.87,10.84,10.85,328601.0,4.1936,4.2013,4.1897,4.1936,328601.0
2017-01-04 13:50:00,10.84,10.86,10.8,10.8,447149.0,4.1897,4.1975,4.1743,4.1743,447149.0
2017-01-04 14:00:00,10.81,10.84,10.8,10.82,198867.0,4.1781,4.1897,4.1743,4.182,198867.0
2017-01-04 14:10:00,10.82,10.85,10.81,10.82,348738.0,4.182,4.1936,4.1781,4.182,348738.0
2017-01-04 14:20:00,10.83,10.83,10.78,10.8,279126.0,4.1859,4.1859,4.1665,4.1743,279126.0
2017-01-04 14:30:00,10.8,10.81,10.78,10.79,207327.0,4.1743,4.1781,4.1665,4.1704,207327.0
2017-01-04 14:40:00,10.79,10.81,10.76,10.79,275345.0,4.1704,4.1781,4.1588,4.1704,275345.0
2017-01-04 14:50:00,10.79,10.79,10.76,10.77,229805.0,4.1704,4.1704,4.1588,4.1627,229805.0
2017-01-04 15:00:00,10.77,10.79,10.76,10.79,347754.0,4.1627,4.1704,4.1588,4.1704,347754.0
2017-01-04 15:10:00,10.78,10.8,10.76,10.79,283266.0,4.1665,4.1743,4.1588,4.1704,283266.0
2017-01-04 15:20:00,10.79,10.82,10.78,10.78,327474.0,4.1704,4.182,4.1665,4.1665,327474.0
2017-01-04 15:30:00,10.79,10.8,10.77,10.79,494154.0,4.1704,4.1743,4.1627,4.1704,494154.0
2017-01-04 15:40:00,10.79,10.81,10.78,10.79,311301.0,4.1704,4.1781,4.1665,4.1704,311301.0
2017-01-04 15:50:00,10.79,10.81,10.78,10.79,1011730.0,4.1704,4.1781,4.1665,4.1704,1011730.0
2017-01-05 09:30:00,10.96,11.05,10.92,11.04,1074088.0,4.2361,4.2709,4.2207,4.267,1074088.0
2017-01-05 09:40:00,11.04,11.09,11.03,11.08,953216.0,4.267,4.2864,4.2632,4.2825,953216.0
2017-01-05 09:50:00,11.08,11.09,11.04,11.05,736425.0,4.2825,4.2864,4.267,4.2709,736425.0
2017-01-05 10:00:00,11.05,11.07,11.0,11.05,390608.0,4.2709,4.2786,4.2516,4.2709,390608.0
2017-01-05 10:10:00,11.06,11.09,11.06,11.07,281736.0,4.2748,4.2864,4.2748,4.2786,281736.0
2017-01-05 10:20:00,11.07,11.09,11.05,11.07,239436.0,4.2786,4.2864,4.2709,4.2786,239436.0
2017-01-05 10:30:00,11.07,11.09,11.03,11.07,312431.0,4.2786,4.2864,4.2632,4.2786,312431.0
2017-01-05 10:40:00,11.07,11.09,11.06,11.07,225956.0,4.2786,4.2864,4.2748,4.2786,225956.0
2017-01-05 10:50:00,11.07,11.1,11.06,11.08,437312.0,4.2786,4.2902,4.2748,4.2825,437312.0
2017-01-05 11:00:00,11.09,11.09,11.02,11.04,742164.0,4.2864,4.2864,4.2593,4.267,742164.0
2017-01-05 11:10:00,11.04,11.07,11.03,11.06,450947.0,4.267,4.2786,4.2632,4.2748,450947.0
2017-01-05 11:20:00,11.06,11.07,11.0,11.01,669825.0,4.2748,4.2786,4.2516,4.2554,669825.0
2017-01-05 11:30:00,11.01,11.03,10.99,11.03,567019.0,4.2554,4.2632,4.2477,4.2632,567019.0
2017-01-05 11:40:00,11.03,11.06,11.01,11.03,426856.0,4.2632,4.2748,4.2554,4.2632,426856.0
2017-01-05 11:50:00,11.03,11.05,11.01,11.04,283733.0,4.2632,4.2709,4.2554,4.267,283733.0
2017-01-05 12:00:00,11.04,11.05,11.03,11.04,243901.0,4.267,4.2709,4.2632,4.267,243901.0
2017-01-05 12:10:00,11.03,11.07,11.03,11.07,266699.0,4.2632,4.2786,4.2632,4.2786,266699.0
2017-01-05 12:20:00,11.07,11.1,11.06,11.09,318530.0,4.2786,4.2902,4.2748,4.2864,318530.0
2017-01-05 12:30:00,11.09,11.14,11.09,11.13,847953.0,4.2864,4.3057,4.2864,4.3018,847953.0
2017-01-05 12:40:00,11.13,11.15,11.11,11.12,345267.0,4.3018,4.3095,4.2941,4.298,345267.0
2017-01-05 12:50:00,11.12,11.15,11.12,11.14,376066.0,4.298,4.3095,4.298,4.3057,376066.0
2017-01-05 13:00:00,11.14,11.17,11.12,11.16,795822.0,4.3057,4.3173,4.298,4.3134,795822.0
2017-01-05 13:10:00,11.17,11.18,11.14,11.15,508561.0,4.3173,4.3211,4.3057,4.3095,508561.0
2017-01-05 13:20:00,11.16,11.19,11.15,11.18,424931.0,4.3134,4.325,4.3095,4.3211,424931.0
2017-01-05 13:30:00,11.18,11.19,11.16,11.17,300168.0,4.3211,4.325,4.3134,4.3173,300168.0
2017-01-05 13:40:00,11.17,11.18,11.12,11.13,468548.0,4.3173,4.3211,4.298,4.3018,468548.0
2017-01-05 13:50:00,11.13,11.15,11.11,11.15,371458.0,4.3018,4.3095,4.2941,4.3095,371458.0
2017-01-05 14:00:00,11.15,11.16,11.13,11.14,257539.0,4.3095,4.3134,4.3018,4.3057,257539.0
2017-01-05 14:10:00,11.13,11.16,11.13,11.15,184794.0,4.3018,4.3134,4.3018,4.3095,184794.0
2017-01-05 14:20:00,11.15,11.15,11.1,11.12,330034.0,4.3095,4.3095,4.2902,4.298,330034.0
2017-01-05 14:30:00,11.12,11.13,11.09,11.13,445260.0,4.298,4.3018,4.2864,4.3018,445260.0
2017-01-05 14:40:00,11.13,11.13,11.09,11.11,267008.0,4.3018,4.3018,4.2864,4.2941,267008.0
2017-01-05 14:50:00,11.1,11.12,11.08,11.1,424088.0,4.2902,4.298,4.2825,4.2902,424088.0
2017-01-05 15:00:00,11.1,11.12,11.08,11.08,378776.0,4.2902,4.298,4.2825,4.2825,378776.0
2017-01-05 15:10:00,11.08,11.09,11.07,11.09,152254.0,4.2825,4.2864,4.2786,4.2864,152254.0
2017-01-05 15:20:00,11.09,11.09,11.06,11.08,309447.0,4.2864,4.2864,4.2748,4.2825,309447.0
2017-01-05 15:30:00,11.08,11.09,11.07,11.09,122890.0,4.2825,4.2864,4.2786,4.2864,122890.0
2017-01-05 15:40:00,11.09,11.11,11.08,11.11,388221.0,4.2864,4.2941,4.2825,4.2941,388221.0
2017-01-05 15:50:00,11.11,11.12,11.08,11.11,1249833.0,4.2941,4.298,4.2825,4.2941,1249833.0
2017-01-06 09:30:00,11.0,11.01,10.9,10.98,743424.0,4.2516,4.2554,4.2129,4.2438,743424.0
2017-01-06 09:40:00,10.98,10.98,10.93,10.94,358155.0,4.2438,4.2438,4.2245,4.2284,358155.0
2017-01-06 09:50:00,10.94,10.94,10.9,10.92,379786.0,4.2284,4.2284,4.2129,4.2207,379786.0
2017-01-06 10:00:00,10.92,10.95,10.91,10.93,293206.0,4.2207,4.2322,4.2168,4.2245,293206.0
2017-01-06 10:10:00,10.93,10.93,10.87,10.88,295193.0,4.2245,4.2245,4.2013,4.2052,295193.0
2017-01-06 10:20:00,10.89,10.9,10.82,10.83,563310.0,4.2091,4.2129,4.182,4.1859,563310.0
2017-01-06 10:30:00,10.83,10.84,10.81,10.83,610502.0,4.1859,4.1897,4.1781,4.1859,610502.0
2017-01-06 10:40:00,10.82,10.84,10.81,10.83,299270.0,4.182,4.1897,4.1781,4.1859,299270.0
2017-01-06 10:50:00,10.83,10.85,10.81,10.82,415949.0,4.1859,4.1936,4.1781,4.182,415949.0
2017-01-06 11:00:00,10.82,10.84,10.79,10.79,347351.0,4.182,4.1897,4.1704,4.1704,347351.0
2017-01-06 11:10:00,10.79,10.8,10.77,10.79,493513.0,4.1704,4.1743,4.1627,4.1704,493513.0
2017-01-06 11:20:00,10.79,10.84,10.75,10.84,678889.0,4.1704,4.1897,4.1549,4.1897,678889.0
2017-01-06 11:30:00,10.84,10.86,10.82,10.85,639525.0,4.1897,4.1975,4.182,4.1936,639525.0
2017-01-06 11:40:00,10.85,10.89,10.84,10.88,509253.0,4.1936,4.2091,4.1897,4.2052,509253.0
2017-01-06 11:50:00,10.88,10.88,10.83,10.86,505196.0,4.2052,4.2052,4.1859,4.1975,505196.0
2017-01-06 12:00:00,10.86,10.86,10.82,10.84,278856.0,4.1975,4.1975,4.182,4.1897,278856.0
2017-01-06 12:10:00,10.83,10.84,10.8,10.82,286167.0,4.1859,4.1897,4.1743,4.182,286167.0
2017-01-06 12:20:00,10.81,10.82,10.76,10.77,460890.0,4.1781,4.182,4.1588,4.1627,460890.0
2017-01-06 12:30:00,10.78,10.8,10.77,10.77,270034.0,4.1665,4.1743,4.1627,4.1627,270034.0
2017-01-06 12:40:00,10.77,10.81,10.77,10.8,219614.0,4.1627,4.1781,4.1627,4.1743,219614.0
2017-01-06 12:50:00,10.8,10.8,10.79,10.79,71136.0,4.1743,4.1743,4.1704,4.1704,71136.0
2017-01-06 13:00:00,10.79,10.88,10.78,10.88,727173.0,4.1704,4.2052,4.1665,4.2052,727173.0
2017-01-06 13:10:00,10.88,10.88,10.85,10.87,244414.0,4.2052,4.2052,4.1936,4.2013,244414.0
2017-01-06 13:20:00,10.87,10.88,10.83,10.83,135000.0,4.2013,4.2052,4.1859,4.1859,135000.0
2017-01-06 13:30:00,10.84,10.85,10.82,10.84,122104.0,4.1897,4.1936,4.182,4.1897,122104.0
2017-01-06 13:40:00,10.84,10.86,10.83,10.85,111465.0,4.1897,4.1975,4.1859,4.1936,111465.0
2017-01-06 13:50:00,10.85,10.85,10.83,10.85,113140.0,4.1936,4.1936,4.1859,4.1936,113140.0
2017-01-06 14:00:00,10.85,10.86,10.84,10.85,134512.0,4.1936,4.1975,4.1897,4.1936,134512.0
2017-01-06 14:10:00,10.85,10.85,10.82,10.82,114803.0,4.1936,4.1936,4.182,4.182,114803.0
2017-01-06 14:20:00,10.82,10.85,10.81,10.81,184144.0,4.182,4.1936,4.1781,4.1781,184144.0
2017-01-06 14:30:00,10.81,10.82,10.8,10.81,160073.0,4.1781,4.182,4.1743,4.1781,160073.0
2017-01-06 14:40:00,10.81,10.83,10.8,10.82,104897.0,4.1781,4.1859,4.1743,4.182,104897.0
2017-01-06 14:50:00,10.82,10.85,10.81,10.84,257336.0,4.182,4.1936,4.1781,4.1897,257336.0
2017-01-06 15:00:00,10.84,10.85,10.82,10.83,266554.0,4.1897,4.1936,4.182,4.1859,266554.0
2017-01-06 15:10:00,10.82,10.85,10.82,10.84,246955.0,4.182,4.1936,4.182,4.1897,246955.0
2017-01-06 15:20:00,10.84,10.85,10.84,10.85,72793.0,4.1897,4.1936,4.1897,4.1936,72793.0
2017-01-06 15:30:00,10.84,10.87,10.84,10.85,447086.0,4.1897,4.2013,4.1897,4.1936,447086.0
2017-01-06 15:40:00,10.85,10.86,10.84,10.86,427308.0,4.1936,4.1975,4.1897,4.1975,427308.0
2017-01-06 15:50:00,10.86,10.89,10.85,10.86,1290638.0,4.1975,4.2091,4.1936,4.1975,1290638.0
2017-01-09 09:30:00,10.84,10.86,10.75,10.83,710889.0,4.1897,4.1975,4.1549,4.1859,710889.0
2017-01-09 09:40:00,10.84,10.88,10.82,10.84,457615.0,4.1897,4.2052,4.182,4.1897,457615.0
2017-01-09 09:50:00,10.84,10.91,10.83,10.91,337625.0,4.1897,4.2168,4.1859,4.2168,337625.0
2017-01-09 10:00:00,10.91,10.91,10.84,10.85,381377.0,4.2168,4.2168,4.1897,4.1936,381377.0
2017-01-09 10:10:00,10.85,10.86,10.83,10.85,387793.0,4.1936,4.1975,4.1859,4.1936,387793.0
2017-01-09 10:20:00,10.85,10.88,10.85,10.87,382842.0,4.1936,4.2052,4.1936,4.2013,382842.0
2017-01-09 10:30:00,10.87,10.92,10.85,10.92,329389.0,4.2013,4.2207,4.1936,4.2207,329389.0
2017-01-09 10:40:00,10.92,10.94,10.91,10.94,250073.0,4.2207,4.2284,4.2168,4.2284,250073.0
2017-01-09 10:50:00,10.94,10.96,10.93,10.96,263621.0,4.2284,4.2361,4.2245,4.2361,263621.0
2017-01-09 11:00:00,10.96,11.01,10.95,11.0,472053.0,4.2361,4.2554,4.2322,4.2516,472053.0
2017-01-09 11:10:00,11.0,11.0,10.95,10.95,388892.0,4.2516,4.2516,4.2322,4.2322,388892.0
2017-01-09 11:20:00,10.96,10.96,10.92,10.95,399401.0,4.2361,4.2361,4.2207,4.2322,399401.0
2017-01-09 11:30:00,10.95,10.98,10.94,10.96,392482.0,4.2322,4.2438,4.2284,4.2361,392482.0
2017-01-09 11:40:00,10.96,10.99,10.95,10.99,268684.0,4.2361,4.2477,4.2322,4.2477,268684.0
2017-01-09 11:50:00,10.99,10.99,10.96,10.98,175063.0,4.2477,4.2477,4.2361,4.2438,175063.0
2017-01-09 12:00:00,10.98,10.98,10.94,10.95,252793.0,4.2438,4.2438,4.2284,4.2322,252793.0
2017-01-09 12:10:00,10.94,10.95,10.89,10.91,345724.0,4.2284,4.2322,4.2091,4.2168,345724.0
2017-01-09 12:20:00,10.91,10.93,10.89,10.91,203002.0,4.2168,4.2245,4.2091,4.2168,203002.0
2017-01-09 12:30:00,10.92,10.93,10.9,10.91,145512.0,4.2207,4.2245,4.2129,4.2168,145512.0
2017-01-09 12:40:00,10.91,10.92,10.9,10.9,158467.0,4.2168,4.2207,4.2129,4.2129,158467.0
2017-01-09 12:50:00,10.91,10.92,10.9,10.92,130335.0,4.2168,4.2207,4.2129,4.2207,130335.0
2017-01-09 13:00:00,10.92,10.92,10.91,10.92,184259.0,4.2207,4.2207,4.2168,4.2207,184259.0
2017-01-09 13:10:00,10.92,10.95,10.91,10.93,216683.0,4.2207,4.2322,4.2168,4.2245,216683.0
2017-01-09 13:20:00,10.94,10.94,10.9,10.91,252855.0,4.2284,4.2284,4.2129,4.2168,252855.0
2017-01-09 13:30:00,10.91,10.93,10.9,10.92,203714.0,4.2168,4.2245,4.2129,4.2207,203714.0
2017-01-09 13:40:00,10.92,10.92,10.91,10.92,107871.0,4.2207,4.2207,4.2168,4.2207,107871.0
2017-01-09 13:50:00,10.92,10.93,10.91,10.92,129448.0,4.2207,4.2245,4.2168,4.2207,129448.0
2017-01-09 14:00:00,10.92,10.92,10.89,10.9,203061.0,4.2207,4.2207,4.2091,4.2129,203061.0
2017-01-09 14:10:00,10.9,10.9,10.88,10.88,129079.0,4.2129,4.2129,4.2052,4.2052,129079.0
2017-01-09 14:20:00,10.88,10.89,10.86,10.88,305390.0,4.2052,4.2091,4.1975,4.2052,305390.0
2017-01-09 14:30:00,10.88,10.9,10.86,10.86,278077.0,4.2052,4.2129,4.1975,4.1975,278077.0
2017-01-09 14:40:00,10.86,10.86,10.83,10.84,404400.0,4.1975,4.1975,4.1859,4.1897,404400.0
2017-01-09 14:50:00,10.84,10.84,10.81,10.82,155704.0,4.1897,4.1897,4.1781,4.182,155704.0
2017-01-09 15:00:00,10.82,10.83,10.8,10.8,436574.0,4.182,4.1859,4.1743,4.1743,436574.0
2017-01-09 15:10:00,10.8,10.83,10.8,10.83,308699.0,4.1743,4.1859,4.1743,4.1859,308699.0
2017-01-09 15:20:00,10.83,10.85,10.82,10.85,266578.0,4.1859,4.1936,4.182,4.1936,266578.0
2017-01-09 15:30:00,10.85,10.87,10.83,10.84,323900.0,4.1936,4.2013,4.1859,4.1897,323900.0
2017-01-09 15:40:00,10.84,10.85,10.83,10.83,528231.0,4.1897,4.1936,4.1859,4.1859,528231.0
2017-01-09 15:50:00,10.84,10.87,10.82,10.82,1073169.0,4.1897,4.2013,4.182,4.182,1073169.0
2017-01-10 09:30:00,11.02,11.07,10.99,11.04,728423.0,4.2593,4.2786,4.2477,4.267,728423.0
2017-01-10 09:40:00,11.05,11.07,11.03,11.04,346732.0,4.2709,4.2786,4.2632,4.267,346732.0
2017-01-10 09:50:00,11.04,11.08,11.03,11.07,344595.0,4.267,4.2825,4.2632,4.2786,344595.0
2017-01-10 10:00:00,11.07,11.12,11.06,11.09,368030.0,4.2786,4.298,4.2748,4.2864,368030.0
2017-01-10 10:10:00,11.09,11.09,11.04,11.07,297679.0,4.2864,4.2864,4.267,4.2786,297679.0
2017-01-10 10:20:00,11.07,11.09,11.06,11.09,175824.0,4.2786,4.2864,4.2748,4.2864,175824.0
2017-01-10 10:30:00,11.08,11.13,11.08,11.12,325651.0,4.2825,4.3018,4.2825,4.298,325651.0
2017-01-10 10:40:00,11.11,11.14,11.1,11.13,342684.0,4.2941,4.3057,4.2902,4.3018,342684.0
2017-01-10 10:50:00,11.13,11.14,11.11,11.12,438392.0,4.3018,4.3057,4.2941,4.298,438392.0
2017-01-10 11:00:00,11.12,11.15,11.1,11.12,374425.0,4.298,4.3095,4.2902,4.298,374425.0
2017-01-10 11:10:00,11.13,11.14,11.11,11.11,273581.0,4.3018,4.3057,4.2941,4.2941,273581.0
2017-01-10 11:20:00,11.1,11.11,11.09,11.11,250388.0,4.2902,4.2941,4.2864,4.2941,250388.0
2017-01-10 11:30:00,11.1,11.12,11.1,11.11,207464.0,4.2902,4.298,4.2902,4.2941,207464.0
2017-01-10 11:40:00,11.12,11.13,11.09,11.1,244006.0,4.298,4.3018,4.2864,4.2902,244006.0
2017-01-10 11:50:00,11.1,11.11,11.08,11.08,172884.0,4.2902,4.2941,4.2825,4.2825,172884.0
2017-01-10 12:00:00,11.08,11.12,11.08,11.12,396690.0,4.2825,4.298,4.2825,4.298,396690.0
2017-01-10 12:10:00,11.12,11.13,11.1,11.11,162926.0,4.298,4.3018,4.2902,4.2941,162926.0
2017-01-10 12:20:00,11.11,11.11,11.09,11.11,225075.0,4.2941,4.2941,4.2864,4.2941,225075.0
2017-01-10 12:30:00,11.11,11.13,11.1,11.13,129049.0,4.2941,4.3018,4.2902,4.3018,129049.0
2017-01-10 12:40:00,11.13,11.13,11.07,11.08,251030.0,4.3018,4.3018,4.2786,4.2825,251030.0
2017-01-10 12:50:00,11.08,11.09,11.05,11.05,122028.0,4.2825,4.2864,4.2709,4.2709,122028.0
2017-01-10 13:00:00,11.04,11.07,11.03,11.07,134787.0,4.267,4.2786,4.2632,4.2786,134787.0
2017-01-10 13:10:00,11.07,11.07,11.05,11.06,206452.0,4.2786,4.2786,4.2709,4.2748,206452.0
2017-01-10 13:20:00,11.06,11.06,11.03,11.05,423303.0,4.2748,4.2748,4.2632,4.2709,423303.0
2017-01-10 13:30:00,11.04,11.06,11.02,11.03,250730.0,4.267,4.2748,4.2593,4.2632,250730.0
2017-01-10 13:40:00,11.03,11.03,10.98,11.0,295591.0,4.2632,4.2632,4.2438,4.2516,295591.0
2017-01-10 13:50:00,10.99,11.02,10.98,11.02,397497.0,4.2477,4.2593,4.2438,4.2593,397497.0
2017-01-10 14:00:00,11.02,11.02,11.0,11.01,316814.0,4.2593,4.2593,4.2516,4.2554,316814.0
2017-01-10 14:10:00,11.02,11.02,11.0,11.01,382496.0,4.2593,4.2593,4.2516,4.2554,382496.0
2017-01-10 14:20:00,11.0,11.01,10.97,10.97,430887.0,4.2516,4.2554,4.24,4.24,430887.0
2017-01-10 14:30:00,10.97,10.98,10.96,10.98,316409.0,4.24,4.2438,4.2361,4.2438,316409.0
2017-01-10 14:40:00,10.98,10.98,10.95,10.97,690347.0,4.2438,4.2438,4.2322,4.24,690347.0
2017-01-10 14:50:00,10.97,11.0,10.96,11.0,456547.0,4.24,4.2516,4.2361,4.2516,456547.0
2017-01-10 15:00:00,11.0,11.02,10.98,11.01,810227.0,4.2516,4.2593,4.2438,4.2554,810227.0
2017-01-10 15:10:00,11.01,11.04,11.01,11.04,270641.0,4.2554,4.267,4.2554,4.267,270641.0
2017-01-10 15:20:00,11.04,11.04,11.02,11.04,234018.0,4.267,4.267,4.2593,4.267,234018.0
2017-01-10 15:30:00,11.04,11.04,11.03,11.03,78683.0,4.267,4.267,4.2632,4.2632,78683.0
2017-01-10 15:40:00,11.04,11.04,11.0,11.03,519839.0,4.267,4.267,4.2516,4.2632,519839.0
2017-01-10 15:50:00,11.03,11.05,11.02,11.02,1276458.0,4.2632,4.2709,4.2593,4.2593,1276458.0
2017-01-11 09:30:00,10.91,10.93,10.86,10.89,796265.0,4.2168,4.2245,4.1975,4.2091,796265.0
2017-01-11 09:40:00,10.88,10.95,10.86,10.93,629577.0,4.2052,4.2322,4.1975,4.2245,629577.0
2017-01-11 09:50:00,10.93,10.99,10.93,10.96,246418.0,4.2245,4.2477,4.2245,4.2361,246418.0
2017-01-11 10:00:00,10.96,10.97,10.91,10.91,222139.0,4.2361,4.24,4.2168,4.2168,222139.0
2017-01-11 10:10:00,10.92,10.94,10.91,10.92,258333.0,4.2207,4.2284,4.2168,4.2207,258333.0
2017-01-11 10:20:00,10.92,10.97,10.89,10.94,591651.0,4.2207,4.24,4.2091,4.2284,591651.0
2017-01-11 10:30:00,10.93,11.01,10.9,11.01,1069794.0,4.2245,4.2554,4.2129,4.2554,1069794.0
2017-01-11 10:40:00,11.0,11.03,10.96,10.97,267724.0,4.2516,4.2632,4.2361,4.24,267724.0
2017-01-11 10:50:00,10.97,10.98,10.93,10.96,185599.0,4.24,4.2438,4.2245,4.2361,185599.0
2017-01-11 11:00:00,10.96,11.0,10.95,10.97,537240.0,4.2361,4.2516,4.2322,4.24,537240.0
2017-01-11 11:10:00,10.96,11.03,10.94,11.02,356070.0,4.2361,4.2632,4.2284,4.2593,356070.0
2017-01-11 11:20:00,11.02,11.06,11.0,11.05,581843.0,4.2593,4.2748,4.2516,4.2709,581843.0
2017-01-11 11:30:00,11.06,11.07,11.01,11.07,634658.0,4.2748,4.2786,4.2554,4.2786,634658.0
2017-01-11 11:40:00,11.07,11.14,11.06,11.13,323799.0,4.2786,4.3057,4.2748,4.3018,323799.0
2017-01-11 11:50:00,11.13,11.14,11.06,11.08,295645.0,4.3018,4.3057,4.2748,4.2825,295645.0
2017-01-11 12:00:00,11.09,11.16,11.06,11.15,606830.0,4.2864,4.3134,4.2748,4.3095,606830.0
2017-01-11 12:10:00,11.14,11.21,11.14,11.19,881687.0,4.3057,4.3327,4.3057,4.325,881687.0
2017-01-11 12:20:00,11.2,11.21,11.18,11.19,437564.0,4.3289,4.3327,4.3211,4.325,437564.0
2017-01-11 12:30:00,11.19,11.19,11.15,11.17,194203.0,4.325,4.325,4.3095,4.3173,194203.0
2017-01-11 12:40:00,11.17,11.18,11.16,11.16,107937.0,4.3173,4.3211,4.3134,4.3134,107937.0
2017-01-11 12:50:00,11.17,11.22,11.16,11.21,237664.0,4.3173,4.3366,4.3134,4.3327,237664.0
2017-01-11 13:00:00,11.22,11.3,11.21,11.29,771946.0,4.3366,4.3675,4.3327,4.3637,771946.0
2017-01-11 13:10:00,11.3,11.3,11.28,11.29,436181.0,4.3675,4.3675,4.3598,4.3637,436181.0
2017-01-11 13:20:00,11.29,11.3,11.25,11.27,246818.0,4.3637,4.3675,4.3482,4.3559,246818.0
2017-01-11 13:30:00,11.27,11.28,11.24,11.26,363085.0,4.3559,4.3598,4.3443,4.3521,363085.0
2017-01-11 13:40:00,11.25,11.26,11.23,11.26,180605.0,4.3482,4.3521,4.3405,4.3521,180605.0
2017-01-11 13:50:00,11.25,11.28,11.24,11.27,259418.0,4.3482,4.3598,4.3443,4.3559,259418.0
2017-01-11 14:00:00,11.28,11.29,11.21,11.23,519232.0,4.3598,4.3637,4.3327,4.3405,519232.0
2017-01-11 14:10:00,11.23,11.25,11.22,11.23,206603.0,4.3405,4.3482,4.3366,4.3405,206603.0
2017-01-11 14:20:00,11.24,11.26,11.22,11.23,217349.0,4.3443,4.3521,4.3366,4.3405,217349.0
2017-01-11 14:30:00,11.24,11.29,11.24,11.28,419427.0,4.3443,4.3637,4.3443,4.3598,419427.0
2017-01-11 14:40:00,11.28,11.29,11.26,11.28,216879.0,4.3598,4.3637,4.3521,4.3598,216879.0
2017-01-11 14:50:00,11.28,11.29,11.26,11.28,462884.0,4.3598,4.3637,4.3521,4.3598,462884.0
2017-01-11 15:00:00,11.27,11.29,11.26,11.27,512485.0,4.3559,4.3637,4.3521,4.3559,512485.0
2017-01-11 15:10:00,11.28,11.33,11.27,11.32,687444.0,4.3598,4.3791,4.3559,4.3753,687444.0
2017-01-11 15:20:00,11.32,11.48,11.31,11.46,2202699.0,4.3753,4.4371,4.3714,4.4294,2202699.0
2017-01-11 15:30:00,11.46,11.47,11.38,11.43,1153702.0,4.4294,4.4332,4.3984,4.4178,1153702.0
2017-01-11 15:40:00,11.42,11.51,11.38,11.47,1768896.0,4.4139,4.4487,4.3984,4.4332,1768896.0
2017-01-11 15:50:00,11.48,11.56,11.47,11.54,2800178.0,4.4371,4.468,4.4332,4.4603,2800178.0
2017-01-12 09:30:00,11.64,11.71,11.61,11.65,1036406.0,4.4989,4.526,4.4873,4.5028,1036406.0
2017-01-12 09:40:00,11.65,11.66,11.51,11.52,936941.0,4.5028,4.5067,4.4487,4.4526,936941.0
2017-01-12 09:50:00,11.52,11.61,11.52,11.6,402655.0,4.4526,4.4873,4.4526,4.4835,402655.0
2017-01-12 10:00:00,11.6,11.62,11.53,11.54,450323.0,4.4835,4.4912,4.4564,4.4603,450323.0
2017-01-12 10:10:00,11.54,11.57,11.5,11.51,477381.0,4.4603,4.4719,4.4448,4.4487,477381.0
2017-01-12 10:20:00,11.5,11.6,11.48,11.58,351928.0,4.4448,4.4835,4.4371,4.4757,351928.0
2017-01-12 10:30:00,11.58,11.6,11.52,11.54,304023.0,4.4757,4.4835,4.4526,4.4603,304023.0
2017-01-12 10:40:00,11.54,11.59,11.52,11.56,554760.0,4.4603,4.4796,4.4526,4.468,554760.0
2017-01-12 10:50:00,11.56,11.58,11.5,11.52,333388.0,4.468,4.4757,4.4448,4.4526,333388.0
2017-01-12 11:00:00,11.52,11.54,11.48,11.52,306910.0,4.4526,4.4603,4.4371,4.4526,306910.0
2017-01-12 11:10:00,11.51,11.54,11.49,11.52,326179.0,4.4487,4.4603,4.441,4.4526,326179.0
2017-01-12 11:20:00,11.53,11.55,11.5,11.54,192389.0,4.4564,4.4642,4.4448,4.4603,192389.0
2017-01-12 11:30:00,11.54,11.55,11.51,11.55,112629.0,4.4603,4.4642,4.4487,4.4642,112629.0
2017-01-12 11:40:00,11.54,11.56,11.53,11.53,146307.0,4.4603,4.468,4.4564,4.4564,146307.0
2017-01-12 11:50:00,11.53,11.57,11.52,11.56,226576.0,4.4564,4.4719,4.4526,4.468,226576.0
2017-01-12 12:00:00,11.57,11.57,11.53,11.53,80816.0,4.4719,4.4719,4.4564,4.4564,80816.0
2017-01-12 12:10:00,11.53,11.57,11.53,11.55,144103.0,4.4564,4.4719,4.4564,4.4642,144103.0
2017-01-12 12:20:00,11.55,11.6,11.55,11.58,318508.0,4.4642,4.4835,4.4642,4.4757,318508.0
2017-01-12 12:30:00,11.58,11.62,11.57,11.58,240983.0,4.4757,4.4912,4.4719,4.4757,240983.0
2017-01-12 12:40:00,11.58,11.62,11.57,11.62,193906.0,4.4757,4.4912,4.4719,4.4912,193906.0
2017-01-12 12:50:00,11.62,11.63,11.6,11.62,247435.0,4.4912,4.4951,4.4835,4.4912,247435.0
2017-01-12 13:00:00,11.62,11.64,11.57,11.59,239381.0,4.4912,4.4989,4.4719,4.4796,239381.0
2017-01-12 13:10:00,11.59,11.61,11.57,11.61,161470.0,4.4796,4.4873,4.4719,4.4873,161470.0
2017-01-12 13:20:00,11.6,11.63,11.6,11.61,232349.0,4.4835,4.4951,4.4835,4.4873,232349.0
2017-01-12 13:30:00,11.6,11.63,11.6,11.62,112609.0,4.4835,4.4951,4.4835,4.4912,112609.0
2017-01-12 13:40:00,11.61,11.63,11.6,11.6,112484.0,4.4873,4.4951,4.4835,4.4835,112484.0
2017-01-12 13:50:00,11.6,11.61,11.59,11.6,257356.0,4.4835,4.4873,4.4796,4.4835,257356.0
2017-01-12 14:00:00,11.6,11.61,11.58,11.59,192301.0,4.4835,4.4873,4.4757,4.4796,192301.0
2017-01-12 14:10:00,11.59,11.6,11.56,11.59,140568.0,4.4796,4.4835,4.468,4.4796,140568.0
2017-01-12 14:20:00,11.59,11.6,11.57,11.59,165345.0,4.4796,4.4835,4.4719,4.4796,165345.0
2017-01-12 14:30:00,11.59,11.61,11.55,11.56,377582.0,4.4796,4.4873,4.4642,4.468,377582.0
2017-01-12 14:40:00,11.55,11.57,11.53,11.54,128867.0,4.4642,4.4719,4.4564,4.4603,128867.0
2017-01-12 14:50:00,11.55,11.57,11.51,11.54,435627.0,4.4642,4.4719,4.4487,4.4603,435627.0
2017-01-12 15:00:00,11.54,11.54,11.48,11.5,334713.0,4.4603,4.4603,4.4371,4.4448,334713.0
2017-01-12 15:10:00,11.49,11.51,11.49,11.49,194829.0,4.441,4.4487,4.441,4.441,194829.0
2017-01-12 15:20:00,11.5,11.51,11.49,11.49,285337.0,4.4448,4.4487,4.441,4.441,285337.0
2017-01-12 15:30:00,11.49,11.53,11.48,11.53,426259.0,4.441,4.4564,4.4371,4.4564,426259.0
2017-01-12 15:40:00,11.53,11.53,11.5,11.52,150951.0,4.4564,4.4564,4.4448,4.4526,150951.0
2017-01-12 15:50:00,11.52,11.52,11.49,11.49,672867.0,4.4526,4.4526,4.441,4.441,672867.0
2017-01-13 09:30:00,11.25,11.31,11.23,11.27,843137.0,4.3482,4.3714,4.3405,4.3559,843137.0
2017-01-13 09:40:00,11.27,11.31,11.24,11.27,390852.0,4.3559,4.3714,4.3443,4.3559,390852.0
2017-01-13 09:50:00,11.27,11.32,11.26,11.3,249542.0,4.3559,4.3753,4.3521,4.3675,249542.0
2017-01-13 10:00:00,11.31,11.38,11.3,11.34,217164.0,4.3714,4.3984,4.3675,4.383,217164.0
2017-01-13 10:10:00,11.34,11.38,11.32,11.32,217157.0,4.383,4.3984,4.3753,4.3753,217157.0
2017-01-13 10:20:00,11.32,11.36,11.31,11.34,358097.0,4.3753,4.3907,4.3714,4.383,358097.0
2017-01-13 10:30:00,11.34,11.4,11.33,11.39,247432.0,4.383,4.4062,4.3791,4.4023,247432.0
2017-01-13 10:40:00,11.39,11.39,11.34,11.36,162386.0,4.4023,4.4023,4.383,4.3907,162386.0
2017-01-13 10:50:00,11.35,11.39,11.35,11.37,130784.0,4.3868,4.4023,4.3868,4.3946,130784.0
2017-01-13 11:00:00,11.37,11.38,11.35,11.36,155025.0,4.3946,4.3984,4.3868,4.3907,155025.0
2017-01-13 11:10:00,11.35,11.37,11.33,11.33,168351.0,4.3868,4.3946,4.3791,4.3791,168351.0
2017-01-13 11:20:00,11.34,11.37,11.32,11.36,198165.0,4.383,4.3946,4.3753,4.3907,198165.0
2017-01-13 11:30:00,11.36,11.4,11.36,11.38,220898.0,4.3907,4.4062,4.3907,4.3984,220898.0
2017-01-13 11:40:00,11.38,11.38,11.36,11.38,152199.0,4.3984,4.3984,4.3907,4.3984,152199.0
2017-01-13 11:50:00,11.38,11.4,11.37,11.37,186759.0,4.3984,4.4062,4.3946,4.3946,186759.0
2017-01-13 12:00:00,11.38,11.4,11.35,11.36,210598.0,4.3984,4.4062,4.3868,4.3907,210598.0
2017-01-13 12:10:00,11.36,11.36,11.32,11.34,336499.0,4.3907,4.3907,4.3753,4.383,336499.0
2017-01-13 12:20:00,11.34,11.34,11.3,11.3,326688.0,4.383,4.383,4.3675,4.3675,326688.0
2017-01-13 12:30:00,11.3,11.32,11.28,11.28,369452.0,4.3675,4.3753,4.3598,4.3598,369452.0
2017-01-13 12:40:00,11.29,11.29,11.27,11.28,199213.0,4.3637,4.3637,4.3559,4.3598,199213.0
2017-01-13 12:50:00,11.28,11.29,11.24,11.26,276623.0,4.3598,4.3637,4.3443,4.3521,276623.0
2017-01-13 13:00:00,11.26,11.3,11.26,11.29,133069.0,4.3521,4.3675,4.3521,4.3637,133069.0
2017-01-13 13:10:00,11.29,11.29,11.27,11.29,135071.0,4.3637,4.3637,4.3559,4.3637,135071.0
2017-01-13 13:20:00,11.29,11.29,11.24,11.25,184056.0,4.3637,4.3637,4.3443,4.3482,184056.0
2017-01-13 13:30:00,11.25,11.27,11.24,11.25,124087.0,4.3482,4.3559,4.3443,4.3482,124087.0
2017-01-13 13:40:00,11.26,11.26,11.23,11.24,129750.0,4.3521,4.3521,4.3405,4.3443,129750.0
2017-01-13 13:50:00,11.24,11.27,11.23,11.26,351886.0,4.3443,4.3559,4.3405,4.3521,351886.0
2017-01-13 14:00:00,11.26,11.27,11.25,11.26,133594.0,4.3521,4.3559,4.3482,4.3521,133594.0
2017-01-13 14:10:00,11.26,11.26,11.23,11.25,103296.0,4.3521,4.3521,4.3405,4.3482,103296.0
2017-01-13 14:20:00,11.25,11.28,11.24,11.28,108891.0,4.3482,4.3598,4.3443,4.3598,108891.0
2017-01-13 14:30:00,11.28,11.3,11.27,11.29,264376.0,4.3598,4.3675,4.3559,4.3637,264376.0
2017-01-13 14:40:00,11.29,11.29,11.26,11.27,97389.0,4.3637,4.3637,4.3521,4.3559,97389.0
2017-01-13 14:50:00,11.26,11.33,11.25,11.33,488459.0,4.3521,4.3791,4.3482,4.3791,488459.0
2017-01-13 15:00:00,11.32,11.32,11.27,11.29,336535.0,4.3753,4.3753,4.3559,4.3637,336535.0
2017-01-13 15:10:00,11.3,11.33,11.29,11.33,109566.0,4.3675,4.3791,4.3637,4.3791,109566.0
2017-01-13 15:20:00,11.32,11.34,11.32,11.34,156521.0,4.3753,4.383,4.3753,4.383,156521.0
2017-01-13 15:30:00,11.33,11.34,11.3,11.32,389131.0,4.3791,4.383,4.3675,4.3753,389131.0
2017-01-13 15:40:00,11.33,11.35,11.32,11.35,183200.0,4.3791,4.3868,4.3753,4.3868,183200.0
2017-01-13 15:50:00,11.35,11.35,11.31,11.31,689021.0,4.3868,4.3868,4.3714,4.3714,689021.0
2017-01-17 09:30:00,11.34,11.42,11.3,11.33,929424.0,4.383,4.4139,4.3675,4.3791,929424.0
2017-01-17 09:40:00,11.33,11.33,11.29,11.32,273822.0,4.3791,4.3791,4.3637,4.3753,273822.0
2017-01-17 09:50:00,11.32,11.37,11.31,11.35,374296.0,4.3753,4.3946,4.3714,4.3868,374296.0
2017-01-17 10:00:00,11.34,11.37,11.34,11.36,325541.0,4.383,4.3946,4.383,4.3907,325541.0
2017-01-17 10:10:00,11.36,11.36,11.34,11.35,346865.0,4.3907,4.3907,4.383,4.3868,346865.0
2017-01-17 10:20:00,11.35,11.37,11.34,11.34,344956.0,4.3868,4.3946,4.383,4.383,344956.0
2017-01-17 10:30:00,11.34,11.35,11.32,11.35,176953.0,4.383,4.3868,4.3753,4.3868,176953.0
2017-01-17 10:40:00,11.34,11.36,11.33,11.35,609323.0,4.383,4.3907,4.3791,4.3868,609323.0
2017-01-17 10:50:00,11.34,11.35,11.32,11.35,137982.0,4.383,4.3868,4.3753,4.3868,137982.0
2017-01-17 11:00:00,11.35,11.4,11.34,11.4,499187.0,4.3868,4.4062,4.383,4.4062,499187.0
2017-01-17 11:10:00,11.4,11.4,11.36,11.36,464491.0,4.4062,4.4062,4.3907,4.3907,464491.0
2017-01-17 11:20:00,11.37,11.37,11.33,11.33,372009.0,4.3946,4.3946,4.3791,4.3791,372009.0
2017-01-17 11:30:00,11.33,11.36,11.33,11.36,284550.0,4.3791,4.3907,4.3791,4.3907,284550.0
2017-01-17 11:40:00,11.36,11.37,11.34,11.37,331864.0,4.3907,4.3946,4.383,4.3946,331864.0
2017-01-17 11:50:00,11.37,11.4,11.36,11.4,216906.0,4.3946,4.4062,4.3907,4.4062,216906.0
2017-01-17 12:00:00,11.4,11.4,11.36,11.37,238126.0,4.4062,4.4062,4.3907,4.3946,238126.0
2017-01-17 12:10:00,11.37,11.37,11.34,11.35,222879.0,4.3946,4.3946,4.383,4.3868,222879.0
2017-01-17 12:20:00,11.36,11.37,11.33,11.33,316843.0,4.3907,4.3946,4.3791,4.3791,316843.0
2017-01-17 12:30:00,11.34,11.35,11.33,11.34,122843.0,4.383,4.3868,4.3791,4.383,122843.0
2017-01-17 12:40:00,11.34,11.35,11.32,11.33,340497.0,4.383,4.3868,4.3753,4.3791,340497.0
2017-01-17 12:50:00,11.34,11.37,11.32,11.37,181354.0,4.383,4.3946,4.3753,4.3946,181354.0
2017-01-17 13:00:00,11.37,11.37,11.34,11.34,167513.0,4.3946,4.3946,4.383,4.383,167513.0
2017-01-17 13:10:00,11.35,11.35,11.34,11.35,72000.0,4.3868,4.3868,4.383,4.3868,72000.0
2017-01-17 13:20:00,11.35,11.35,11.34,11.35,101582.0,4.3868,4.3868,4.383,4.3868,101582.0
2017-01-17 13:30:00,11.35,11.36,11.34,11.36,235561.0,4.3868,4.3907,4.383,4.3907,235561.0
2017-01-17 13:40:00,11.36,11.37,11.35,11.36,251768.0,4.3907,4.3946,4.3868,4.3907,251768.0
2017-01-17 13:50:00,11.36,11.37,11.35,11.37,233112.0,4.3907,4.3946,4.3868,4.3946,233112.0
2017-01-17 14:00:00,11.37,11.39,11.36,11.38,340361.0,4.3946,4.4023,4.3907,4.3984,340361.0
2017-01-17 14:10:00,11.37,11.38,11.36,11.38,314648.0,4.3946,4.3984,4.3907,4.3984,314648.0
2017-01-17 14:20:00,11.38,11.38,11.33,11.34,397191.0,4.3984,4.3984,4.3791,4.383,397191.0
2017-01-17 14:30:00,11.34,11.34,11.29,11.31,544479.0,4.383,4.383,4.3637,4.3714,544479.0
2017-01-17 14:40:00,11.31,11.33,11.29,11.32,635938.0,4.3714,4.3791,4.3637,4.3753,635938.0
2017-01-17 14:50:00,11.31,11.32,11.26,11.29,478946.0,4.3714,4.3753,4.3521,4.3637,478946.0
2017-01-17 15:00:00,11.3,11.3,11.28,11.29,278694.0,4.3675,4.3675,4.3598,4.3637,278694.0
2017-01-17 15:10:00,11.29,11.29,11.27,11.27,202538.0,4.3637,4.3637,4.3559,4.3559,202538.0
2017-01-17 15:20:00,11.27,11.28,11.25,11.26,245564.0,4.3559,4.3598,4.3482,4.3521,245564.0
2017-01-17 15:30:00,11.26,11.29,11.25,11.29,375517.0,4.3521,4.3637,4.3482,4.3637,375517.0
2017-01-17 15:40:00,11.28,11.29,11.28,11.29,233689.0,4.3598,4.3637,4.3598,4.3637,233689.0
2017-01-17 15:50:00,11.29,11.3,11.26,11.26,958233.0,4.3637,4.3675,4.3521,4.3521,958233.0
2017-01-18 09:30:00,11.14,11.24,11.12,11.21,802537.0,4.3057,4.3443,4.298,4.3327,802537.0
2017-01-18 09:40:00,11.22,11.25,11.18,11.19,610117.0,4.3366,4.3482,4.3211,4.325,610117.0
2017-01-18 09:50:00,11.2,11.21,11.18,11.2,239629.0,4.3289,4.3327,4.3211,4.3289,239629.0
2017-01-18 10:00:00,11.2,11.23,11.19,11.21,257403.0,4.3289,4.3405,4.325,4.3327,257403.0
2017-01-18 10:10:00,11.2,11.24,11.19,11.24,667451.0,4.3289,4.3443,4.325,4.3443,667451.0
2017-01-18 10:20:00,11.24,11.25,11.19,11.19,384388.0,4.3443,4.3482,4.325,4.325,384388.0
2017-01-18 10:30:00,11.2,11.24,11.19,11.21,201905.0,4.3289,4.3443,4.325,4.3327,201905.0
2017-01-18 10:40:00,11.21,11.22,11.19,11.21,195320.0,4.3327,4.3366,4.325,4.3327,195320.0
2017-01-18 10:50:00,11.21,11.22,11.19,11.21,191679.0,4.3327,4.3366,4.325,4.3327,191679.0
2017-01-18 11:00:00,11.21,11.21,11.19,11.2,139376.0,4.3327,4.3327,4.325,4.3289,139376.0
2017-01-18 11:10:00,11.19,11.22,11.18,11.2,305603.0,4.325,4.3366,4.3211,4.3289,305603.0
2017-01-18 11:20:00,11.21,11.26,11.2,11.26,532603.0,4.3327,4.3521,4.3289,4.3521,532603.0
2017-01-18 11:30:00,11.26,11.29,11.24,11.25,676917.0,4.3521,4.3637,4.3443,4.3482,676917.0
2017-01-18 11:40:00,11.26,11.26,11.23,11.24,234712.0,4.3521,4.3521,4.3405,4.3443,234712.0
2017-01-18 11:50:00,11.24,11.24,11.2,11.22,649004.0,4.3443,4.3443,4.3289,4.3366,649004.0
2017-01-18 12:00:00,11.21,11.26,11.21,11.26,150424.0,4.3327,4.3521,4.3327,4.3521,150424.0
2017-01-18 12:10:00,11.26,11.27,11.23,11.25,176830.0,4.3521,4.3559,4.3405,4.3482,176830.0
2017-01-18 12:20:00,11.24,11.26,11.23,11.25,402570.0,4.3443,4.3521,4.3405,4.3482,402570.0
2017-01-18 12:30:00,11.26,11.26,11.23,11.25,359715.0,4.3521,4.3521,4.3405,4.3482,359715.0
2017-01-18 12:40:00,11.26,11.26,11.23,11.23,110734.0,4.3521,4.3521,4.3405,4.3405,110734.0
2017-01-18 12:50:00,11.23,11.24,11.22,11.23,78163.0,4.3405,4.3443,4.3366,4.3405,78163.0
2017-01-18 13:00:00,11.23,11.24,11.22,11.23,93948.0,4.3405,4.3443,4.3366,4.3405,93948.0
2017-01-18 13:10:00,11.23,11.23,11.21,11.23,730928.0,4.3405,4.3405,4.3327,4.3405,730928.0
2017-01-18 13:20:00,11.23,11.23,11.2,11.21,403338.0,4.3405,4.3405,4.3289,4.3327,403338.0
2017-01-18 13:30:00,11.21,11.22,11.2,11.22,182538.0,4.3327,4.3366,4.3289,4.3366,182538.0
2017-01-18 13:40:00,11.21,11.25,11.21,11.25,689670.0,4.3327,4.3482,4.3327,4.3482,689670.0
2017-01-18 13:50:00,11.25,11.26,11.23,11.24,178490.0,4.3482,4.3521,4.3405,4.3443,178490.0
2017-01-18 14:00:00,11.24,11.24,11.19,11.21,479304.0,4.3443,4.3443,4.325,4.3327,479304.0
2017-01-18 14:10:00,11.22,11.23,11.19,11.2,360232.0,4.3366,4.3405,4.325,4.3289,360232.0
2017-01-18 14:20:00,11.21,11.22,11.16,11.17,315879.0,4.3327,4.3366,4.3134,4.3173,315879.0
2017-01-18 14:30:00,11.18,11.18,11.15,11.15,190863.0,4.3211,4.3211,4.3095,4.3095,190863.0
2017-01-18 14:40:00,11.15,11.16,11.13,11.14,197314.0,4.3095,4.3134,4.3018,4.3057,197314.0
2017-01-18 14:50:00,11.13,11.17,11.13,11.16,377893.0,4.3018,4.3173,4.3018,4.3134,377893.0
2017-01-18 15:00:00,11.16,11.19,11.14,11.16,773316.0,4.3134,4.325,4.3057,4.3134,773316.0
2017-01-18 15:10:00,11.16,11.17,11.13,11.17,525312.0,4.3134,4.3173,4.3018,4.3173,525312.0
2017-01-18 15:20:00,11.17,11.2,11.16,11.17,1076812.0,4.3173,4.3289,4.3134,4.3173,1076812.0
2017-01-18 15:30:00,11.17,11.17,11.13,11.16,495945.0,4.3173,4.3173,4.3018,4.3134,495945.0
2017-01-18 15:40:00,11.15,11.18,11.15,11.17,698598.0,4.3095,4.3211,4.3095,4.3173,698598.0
2017-01-18 15:50:00,11.18,11.2,11.17,11.18,1341876.0,4.3211,4.3289,4.3173,4.3211,1341876.0
2017-01-19 09:30:00,11.27,11.29,11.23,11.24,802412.0,4.3559,4.3637,4.3405,4.3443,802412.0
2017-01-19 09:40:00,11.23,11.25,11.19,11.19,175536.0,4.3405,4.3482,4.325,4.325,175536.0
2017-01-19 09:50:00,11.2,11.24,11.19,11.21,486751.0,4.3289,4.3443,4.325,4.3327,486751.0
2017-01-19 10:00:00,11.2,11.22,11.17,11.21,373076.0,4.3289,4.3366,4.3173,4.3327,373076.0
2017-01-19 10:10:00,11.21,11.22,11.2,11.22,189251.0,4.3327,4.3366,4.3289,4.3366,189251.0
2017-01-19 10:20:00,11.22,11.25,11.19,11.23,225024.0,4.3366,4.3482,4.325,4.3405,225024.0
2017-01-19 10:30:00,11.23,11.25,11.21,11.22,329806.0,4.3405,4.3482,4.3327,4.3366,329806.0
2017-01-19 10:40:00,11.23,11.24,11.21,11.21,130655.0,4.3405,4.3443,4.3327,4.3327,130655.0
2017-01-19 10:50:00,11.21,11.22,11.18,11.22,175882.0,4.3327,4.3366,4.3211,4.3366,175882.0
2017-01-19 11:00:00,11.21,11.22,11.16,11.2,447788.0,4.3327,4.3366,4.3134,4.3289,447788.0
2017-01-19 11:10:00,11.2,11.23,11.19,11.23,401164.0,4.3289,4.3405,4.325,4.3405,401164.0
2017-01-19 11:20:00,11.23,11.24,11.21,11.21,202006.0,4.3405,4.3443,4.3327,4.3327,202006.0
2017-01-19 11:30:00,11.21,11.22,11.19,11.21,101503.0,4.3327,4.3366,4.325,4.3327,101503.0
2017-01-19 11:40:00,11.21,11.28,11.21,11.24,441527.0,4.3327,4.3598,4.3327,4.3443,441527.0
2017-01-19 11:50:00,11.24,11.26,11.22,11.23,186120.0,4.3443,4.3521,4.3366,4.3405,186120.0
2017-01-19 12:00:00,11.23,11.24,11.22,11.23,165123.0,4.3405,4.3443,4.3366,4.3405,165123.0
2017-01-19 12:10:00,11.22,11.25,11.22,11.24,364492.0,4.3366,4.3482,4.3366,4.3443,364492.0
2017-01-19 12:20:00,11.24,11.24,11.19,11.21,267560.0,4.3443,4.3443,4.325,4.3327,267560.0
2017-01-19 12:30:00,11.21,11.23,11.2,11.21,237552.0,4.3327,4.3405,4.3289,4.3327,237552.0
2017-01-19 12:40:00,11.21,11.23,11.18,11.21,233369.0,4.3327,4.3405,4.3211,4.3327,233369.0
2017-01-19 12:50:00,11.22,11.22,11.19,11.21,161441.0,4.3366,4.3366,4.325,4.3327,161441.0
2017-01-19 13:00:00,11.21,11.21,11.19,11.19,31166.0,4.3327,4.3327,4.325,4.325,31166.0
2017-01-19 13:10:00,11.2,11.21,11.17,11.21,255127.0,4.3289,4.3327,4.3173,4.3327,255127.0
2017-01-19 13:20:00,11.21,11.23,11.2,11.21,124450.0,4.3327,4.3405,4.3289,4.3327,124450.0
2017-01-19 13:30:00,11.21,11.24,11.21,11.23,97623.0,4.3327,4.3443,4.3327,4.3405,97623.0
2017-01-19 13:40:00,11.23,11.23,11.22,11.22,26297.0,4.3405,4.3405,4.3366,4.3366,26297.0
2017-01-19 13:50:00,11.23,11.23,11.18,11.18,97746.0,4.3405,4.3405,4.3211,4.3211,97746.0
2017-01-19 14:00:00,11.19,11.19,11.13,11.13,446650.0,4.325,4.325,4.3018,4.3018,446650.0
2017-01-19 14:10:00,11.13,11.14,11.09,11.09,123465.0,4.3018,4.3057,4.2864,4.2864,123465.0
2017-01-19 14:20:00,11.09,11.13,11.07,11.13,248373.0,4.2864,4.3018,4.2786,4.3018,248373.0
2017-01-19 14:30:00,11.13,11.14,11.1,11.13,306676.0,4.3018,4.3057,4.2902,4.3018,306676.0
2017-01-19 14:40:00,11.13,11.17,11.12,11.15,336586.0,4.3018,4.3173,4.298,4.3095,336586.0
2017-01-19 14:50:00,11.16,11.2,11.14,11.17,304813.0,4.3134,4.3289,4.3057,4.3173,304813.0
2017-01-19 15:00:00,11.17,11.19,11.15,11.18,310187.0,4.3173,4.325,4.3095,4.3211,310187.0
2017-01-19 15:10:00,11.18,11.24,11.16,11.21,806226.0,4.3211,4.3443,4.3134,4.3327,806226.0
2017-01-19 15:20:00,11.21,11.22,11.17,11.17,96591.0,4.3327,4.3366,4.3173,4.3173,96591.0
2017-01-19 15:30:00,11.18,11.18,11.15,11.15,428494.0,4.3211,4.3211,4.3095,4.3095,428494.0
2017-01-19 15:40:00,11.15,11.18,11.15,11.16,298043.0,4.3095,4.3211,4.3095,4.3134,298043.0
2017-01-19 15:50:00,11.16,11.17,11.14,11.14,949129.0,4.3134,4.3173,4.3057,4.3057,949129.0
2017-01-20 09:30:00,11.33,11.38,11.3,11.38,764750.0,4.3791,4.3984,4.3675,4.3984,764750.0
2017-01-20 09:40:00,11.38,11.4,11.35,11.38,432577.0,4.3984,4.4062,4.3868,4.3984,432577.0
2017-01-20 09:50:00,11.39,11.42,11.29,11.31,897979.0,4.4023,4.4139,4.3637,4.3714,897979.0
2017-01-20 10:00:00,11.31,11.32,11.26,11.28,619681.0,4.3714,4.3753,4.3521,4.3598,619681.0
2017-01-20 10:10:00,11.29,11.33,11.28,11.33,386684.0,4.3637,4.3791,4.3598,4.3791,386684.0
2017-01-20 10:20:00,11.33,11.37,11.3,11.34,284069.0,4.3791,4.3946,4.3675,4.383,284069.0
2017-01-20 10:30:00,11.34,11.34,11.3,11.32,170607.0,4.383,4.383,4.3675,4.3753,170607.0
2017-01-20 10:40:00,11.32,11.32,11.28,11.3,137488.0,4.3753,4.3753,4.3598,4.3675,137488.0
2017-01-20 10:50:00,11.29,11.34,11.29,11.33,362648.0,4.3637,4.383,4.3637,4.3791,362648.0
2017-01-20 11:00:00,11.33,11.34,11.32,11.33,159571.0,4.3791,4.383,4.3753,4.3791,159571.0
2017-01-20 11:10:00,11.33,11.33,11.29,11.29,267348.0,4.3791,4.3791,4.3637,4.3637,267348.0
2017-01-20 11:20:00,11.29,11.29,11.27,11.28,273050.0,4.3637,4.3637,4.3559,4.3598,273050.0
2017-01-20 11:30:00,11.28,11.33,11.28,11.32,179166.0,4.3598,4.3791,4.3598,4.3753,179166.0
2017-01-20 11:40:00,11.32,11.32,11.29,11.29,127392.0,4.3753,4.3753,4.3637,4.3637,127392.0
2017-01-20 11:50:00,11.29,11.32,11.29,11.31,67326.0,4.3637,4.3753,4.3637,4.3714,67326.0
2017-01-20 12:00:00,11.32,11.32,11.27,11.29,242308.0,4.3753,4.3753,4.3559,4.3637,242308.0
2017-01-20 12:10:00,11.29,11.29,11.21,11.28,413633.0,4.3637,4.3637,4.3327,4.3598,413633.0
2017-01-20 12:20:00,11.28,11.29,11.25,11.28,203805.0,4.3598,4.3637,4.3482,4.3598,203805.0
2017-01-20 12:30:00,11.28,11.3,11.22,11.24,279618.0,4.3598,4.3675,4.3366,4.3443,279618.0
2017-01-20 12:40:00,11.24,11.29,11.23,11.28,587110.0,4.3443,4.3637,4.3405,4.3598,587110.0
2017-01-20 12:50:00,11.29,11.31,11.28,11.29,174730.0,4.3637,4.3714,4.3598,4.3637,174730.0
2017-01-20 13:00:00,11.29,11.33,11.28,11.33,177844.0,4.3637,4.3791,4.3598,4.3791,177844.0
2017-01-20 13:10:00,11.33,11.34,11.29,11.32,213393.0,4.3791,4.383,4.3637,4.3753,213393.0
2017-01-20 13:20:00,11.31,11.36,11.31,11.36,363931.0,4.3714,4.3907,4.3714,4.3907,363931.0
2017-01-20 13:30:00,11.35,11.37,11.32,11.32,163800.0,4.3868,4.3946,4.3753,4.3753,163800.0
2017-01-20 13:40:00,11.32,11.33,11.31,11.31,191190.0,4.3753,4.3791,4.3714,4.3714,191190.0
2017-01-20 13:50:00,11.31,11.32,11.28,11.29,75032.0,4.3714,4.3753,4.3598,4.3637,75032.0
2017-01-20 14:00:00,11.29,11.3,11.25,11.26,403707.0,4.3637,4.3675,4.3482,4.3521,403707.0
2017-01-20 14:10:00,11.26,11.28,11.25,11.28,155644.0,4.3521,4.3598,4.3482,4.3598,155644.0
2017-01-20 14:20:00,11.28,11.28,11.24,11.25,312517.0,4.3598,4.3598,4.3443,4.3482,312517.0
2017-01-20 14:30:00,11.25,11.26,11.22,11.24,197466.0,4.3482,4.3521,4.3366,4.3443,197466.0
2017-01-20 14:40:00,11.24,11.27,11.23,11.25,145882.0,4.3443,4.3559,4.3405,4.3482,145882.0
2017-01-20 14:50:00,11.25,11.25,11.2,11.21,428485.0,4.3482,4.3482,4.3289,4.3327,428485.0
2017-01-20 15:00:00,11.2,11.23,11.2,11.21,322881.0,4.3289,4.3405,4.3289,4.3327,322881.0
2017-01-20 15:10:00,11.21,11.24,11.19,11.2,475414.0,4.3327,4.3443,4.325,4.3289,475414.0
2017-01-20 15:20:00,11.19,11.19,11.16,11.17,127196.0,4.325,4.325,4.3134,4.3173,127196.0
2017-01-20 15:30:00,11.17,11.19,11.16,11.19,299467.0,4.3173,4.325,4.3134,4.325,299467.0
2017-01-20 15:40:00,11.19,11.22,11.18,11.21,365048.0,4.325,4.3366,4.3211,4.3327,365048.0
2017-01-20 15:50:00,11.22,11.22,11.2,11.2,1022489.0,4.3366,4.3366,4.3289,4.3289,1022489.0
2017-01-23 09:30:00,11.18,11.24,11.14,11.23,784011.0,4.3211,4.3443,4.3057,4.3405,784011.0
2017-01-23 09:40:00,11.23,11.25,11.13,11.16,613735.0,4.3405,4.3482,4.3018,4.3134,613735.0
2017-01-23 09:50:00,11.15,11.16,11.12,11.15,230395.0,4.3095,4.3134,4.298,4.3095,230395.0
2017-01-23 10:00:00,11.15,11.17,11.14,11.15,271537.0,4.3095,4.3173,4.3057,4.3095,271537.0
2017-01-23 10:10:00,11.15,11.16,11.1,11.1,343200.0,4.3095,4.3134,4.2902,4.2902,343200.0
2017-01-23 10:20:00,11.11,11.15,11.1,11.11,142090.0,4.2941,4.3095,4.2902,4.2941,142090.0
2017-01-23 10:30:00,11.11,11.11,11.07,11.09,270192.0,4.2941,4.2941,4.2786,4.2864,270192.0
2017-01-23 10:40:00,11.09,11.15,11.09,11.15,210832.0,4.2864,4.3095,4.2864,4.3095,210832.0
2017-01-23 10:50:00,11.15,11.19,11.14,11.19,245949.0,4.3095,4.325,4.3057,4.325,245949.0
2017-01-23 11:00:00,11.18,11.19,11.15,11.18,191089.0,4.3211,4.325,4.3095,4.3211,191089.0
2017-01-23 11:10:00,11.18,11.2,11.17,11.19,178775.0,4.3211,4.3289,4.3173,4.325,178775.0
2017-01-23 11:20:00,11.19,11.19,11.16,11.19,172501.0,4.325,4.325,4.3134,4.325,172501.0
2017-01-23 11:30:00,11.19,11.22,11.18,11.21,189293.0,4.325,4.3366,4.3211,4.3327,189293.0
2017-01-23 11:40:00,11.21,11.24,11.18,11.18,269403.0,4.3327,4.3443,4.3211,4.3211,269403.0
2017-01-23 11:50:00,11.18,11.21,11.17,11.21,188360.0,4.3211,4.3327,4.3173,4.3327,188360.0
2017-01-23 12:00:00,11.21,11.21,11.16,11.16,161164.0,4.3327,4.3327,4.3134,4.3134,161164.0
2017-01-23 12:10:00,11.16,11.17,11.12,11.14,257651.0,4.3134,4.3173,4.298,4.3057,257651.0
2017-01-23 12:20:00,11.13,11.2,11.13,11.2,403970.0,4.3018,4.3289,4.3018,4.3289,403970.0
2017-01-23 12:30:00,11.2,11.24,11.17,11.23,358917.0,4.3289,4.3443,4.3173,4.3405,358917.0
2017-01-23 12:40:00,11.23,11.24,11.2,11.21,126634.0,4.3405,4.3443,4.3289,4.3327,126634.0
2017-01-23 12:50:00,11.21,11.24,11.2,11.23,123363.0,4.3327,4.3443,4.3289,4.3405,123363.0
2017-01-23 13:00:00,11.23,11.25,11.21,11.24,93098.0,4.3405,4.3482,4.3327,4.3443,93098.0
2017-01-23 13:10:00,11.24,11.25,11.22,11.23,119537.0,4.3443,4.3482,4.3366,4.3405,119537.0
2017-01-23 13:20:00,11.24,11.29,11.23,11.28,211304.0,4.3443,4.3637,4.3405,4.3598,211304.0
2017-01-23 13:30:00,11.28,11.32,11.26,11.3,224133.0,4.3598,4.3753,4.3521,4.3675,224133.0
2017-01-23 13:40:00,11.3,11.31,11.26,11.28,290103.0,4.3675,4.3714,4.3521,4.3598,290103.0
2017-01-23 13:50:00,11.28,11.33,11.27,11.32,409448.0,4.3598,4.3791,4.3559,4.3753,409448.0
2017-01-23 14:00:00,11.32,11.34,11.3,11.32,309118.0,4.3753,4.383,4.3675,4.3753,309118.0
2017-01-23 14:10:00,11.32,11.36,11.31,11.36,272094.0,4.3753,4.3907,4.3714,4.3907,272094.0
2017-01-23 14:20:00,11.36,11.37,11.34,11.37,299277.0,4.3907,4.3946,4.383,4.3946,299277.0
2017-01-23 14:30:00,11.37,11.38,11.34,11.36,1105742.0,4.3946,4.3984,4.383,4.3907,1105742.0
2017-01-23 14:40:00,11.35,11.37,11.34,11.35,638137.0,4.3868,4.3946,4.383,4.3868,638137.0
2017-01-23 14:50:00,11.35,11.37,11.33,11.34,526667.0,4.3868,4.3946,4.3791,4.383,526667.0
2017-01-23 15:00:00,11.34,11.34,11.31,11.34,209760.0,4.383,4.383,4.3714,4.383,209760.0
2017-01-23 15:10:00,11.34,11.34,11.31,11.32,106562.0,4.383,4.383,4.3714,4.3753,106562.0
2017-01-23 15:20:00,11.32,11.32,11.27,11.3,968281.0,4.3753,4.3753,4.3559,4.3675,968281.0
2017-01-23 15:30:00,11.3,11.32,11.28,11.3,1310743.0,4.3675,4.3753,4.3598,4.3675,1310743.0
2017-01-23 15:40:00,11.3,11.32,11.29,11.32,566234.0,4.3675,4.3753,4.3637,4.3753,566234.0
2017-01-23 15:50:00,11.32,11.33,11.3,11.32,1140045.0,4.3753,4.3791,4.3675,4.3753,1140045.0
2017-01-24 09:30:00,11.49,11.5,11.44,11.48,963157.0,4.441,4.4448,4.4216,4.4371,963157.0
2017-01-24 09:40:00,11.48,11.5,11.45,11.48,1024885.0,4.4371,4.4448,4.4255,4.4371,1024885.0
2017-01-24 09:50:00,11.48,11.49,11.45,11.45,897984.0,4.4371,4.441,4.4255,4.4255,897984.0
2017-01-24 10:00:00,11.46,11.46,11.39,11.4,956053.0,4.4294,4.4294,4.4023,4.4062,956053.0
2017-01-24 10:10:00,11.4,11.42,11.32,11.35,1197963.0,4.4062,4.4139,4.3753,4.3868,1197963.0
2017-01-24 10:20:00,11.35,11.36,11.33,11.33,623371.0,4.3868,4.3907,4.3791,4.3791,623371.0
2017-01-24 10:30:00,11.33,11.34,11.3,11.33,413747.0,4.3791,4.383,4.3675,4.3791,413747.0
2017-01-24 10:40:00,11.33,11.34,11.3,11.33,358916.0,4.3791,4.383,4.3675,4.3791,358916.0
2017-01-24 10:50:00,11.33,11.34,11.32,11.33,179841.0,4.3791,4.383,4.3753,4.3791,179841.0
2017-01-24 11:00:00,11.33,11.33,11.28,11.3,450052.0,4.3791,4.3791,4.3598,4.3675,450052.0
2017-01-24 11:10:00,11.3,11.31,11.27,11.28,597491.0,4.3675,4.3714,4.3559,4.3598,597491.0
2017-01-24 11:20:00,11.28,11.28,11.24,11.26,395488.0,4.3598,4.3598,4.3443,4.3521,395488.0
2017-01-24 11:30:00,11.26,11.26,11.2,11.21,545501.0,4.3521,4.3521,4.3289,4.3327,545501.0
2017-01-24 11:40:00,11.21,11.3,11.21,11.29,506516.0,4.3327,4.3675,4.3327,4.3637,506516.0
2017-01-24 11:50:00,11.29,11.3,11.27,11.29,352003.0,4.3637,4.3675,4.3559,4.3637,352003.0
2017-01-24 12:00:00,11.29,11.29,11.26,11.27,148574.0,4.3637,4.3637,4.3521,4.3559,148574.0
2017-01-24 12:10:00,11.27,11.29,11.26,11.29,321110.0,4.3559,4.3637,4.3521,4.3637,321110.0
2017-01-24 12:20:00,11.28,11.29,11.25,11.26,155738.0,4.3598,4.3637,4.3482,4.3521,155738.0
2017-01-24 12:30:00,11.26,11.28,11.22,11.23,338124.0,4.3521,4.3598,4.3366,4.3405,338124.0
2017-01-24 12:40:00,11.22,11.25,11.21,11.24,295583.0,4.3366,4.3482,4.3327,4.3443,295583.0
2017-01-24 12:50:00,11.24,11.25,11.21,11.23,512982.0,4.3443,4.3482,4.3327,4.3405,512982.0
2017-01-24 13:00:00,11.22,11.24,11.22,11.24,212410.0,4.3366,4.3443,4.3366,4.3443,212410.0
2017-01-24 13:10:00,11.24,11.26,11.2,11.24,231784.0,4.3443,4.3521,4.3289,4.3443,231784.0
2017-01-24 13:20:00,11.24,11.26,11.23,11.25,260194.0,4.3443,4.3521,4.3405,4.3482,260194.0
2017-01-24 13:30:00,11.26,11.26,11.19,11.21,3923385.0,4.3521,4.3521,4.325,4.3327,3923385.0
2017-01-24 13:40:00,11.21,11.22,11.19,11.2,488708.0,4.3327,4.3366,4.325,4.3289,488708.0
2017-01-24 13:50:00,11.21,11.22,11.18,11.19,267940.0,4.3327,4.3366,4.3211,4.325,267940.0
2017-01-24 14:00:00,11.19,11.21,11.18,11.19,274745.0,4.325,4.3327,4.3211,4.325,274745.0
2017-01-24 14:10:00,11.2,11.2,11.15,11.18,307216.0,4.3289,4.3289,4.3095,4.3211,307216.0
2017-01-24 14:20:00,11.19,11.2,11.17,11.18,222400.0,4.325,4.3289,4.3173,4.3211,222400.0
2017-01-24 14:30:00,11.18,11.19,11.17,11.18,808711.0,4.3211,4.325,4.3173,4.3211,808711.0
2017-01-24 14:40:00,11.18,11.19,11.16,11.18,306101.0,4.3211,4.325,4.3134,4.3211,306101.0
2017-01-24 14:50:00,11.18,11.18,11.16,11.16,141439.0,4.3211,4.3211,4.3134,4.3134,141439.0
2017-01-24 15:00:00,11.16,11.17,11.14,11.16,259442.0,4.3134,4.3173,4.3057,4.3134,259442.0
2017-01-24 15:10:00,11.15,11.16,11.14,11.14,64225.0,4.3095,4.3134,4.3057,4.3057,64225.0
2017-01-24 15:20:00,11.15,11.17,11.14,11.14,152899.0,4.3095,4.3173,4.3057,4.3057,152899.0
2017-01-24 15:30:00,11.15,11.15,11.13,11.13,305446.0,4.3095,4.3095,4.3018,4.3018,305446.0
2017-01-24 15:40:00,11.13,11.14,11.11,11.13,541216.0,4.3018,4.3057,4.2941,4.3018,541216.0
2017-01-24 15:50:00,11.13,11.13,11.1,11.1,1340019.0,4.3018,4.3018,4.2902,4.2902,1340019.0
2017-01-25 09:30:00,11.12,11.22,11.11,11.13,1270342.0,4.298,4.3366,4.2941,4.3018,1270342.0
2017-01-25 09:40:00,11.13,11.14,11.07,11.13,474481.0,4.3018,4.3057,4.2786,4.3018,474481.0
2017-01-25 09:50:00,11.13,11.15,11.11,11.13,498806.0,4.3018,4.3095,4.2941,4.3018,498806.0
2017-01-25 10:00:00,11.14,11.15,11.11,11.12,233329.0,4.3057,4.3095,4.2941,4.298,233329.0
2017-01-25 10:10:00,11.12,11.14,11.11,11.13,169719.0,4.298,4.3057,4.2941,4.3018,169719.0
2017-01-25 10:20:00,11.13,11.15,11.12,11.14,167654.0,4.3018,4.3095,4.298,4.3057,167654.0
2017-01-25 10:30:00,11.13,11.14,10.97,10.97,973225.0,4.3018,4.3057,4.24,4.24,973225.0
2017-01-25 10:40:00,10.97,11.08,10.96,11.08,1059337.0,4.24,4.2825,4.2361,4.2825,1059337.0
2017-01-25 10:50:00,11.08,11.14,11.06,11.11,820557.0,4.2825,4.3057,4.2748,4.2941,820557.0
2017-01-25 11:00:00,11.11,11.11,11.06,11.06,324843.0,4.2941,4.2941,4.2748,4.2748,324843.0
2017-01-25 11:10:00,11.06,11.09,11.04,11.05,242262.0,4.2748,4.2864,4.267,4.2709,242262.0
2017-01-25 11:20:00,11.05,11.07,11.01,11.05,227603.0,4.2709,4.2786,4.2554,4.2709,227603.0
2017-01-25 11:30:00,11.05,11.07,11.03,11.05,170645.0,4.2709,4.2786,4.2632,4.2709,170645.0
2017-01-25 11:40:00,11.05,11.08,11.04,11.06,170314.0,4.2709,4.2825,4.267,4.2748,170314.0
2017-01-25 11:50:00,11.06,11.07,11.01,11.07,308401.0,4.2748,4.2786,4.2554,4.2786,308401.0
2017-01-25 12:00:00,11.06,11.08,11.05,11.05,124123.0,4.2748,4.2825,4.2709,4.2709,124123.0
2017-01-25 12:10:00,11.05,11.1,11.05,11.07,145848.0,4.2709,4.2902,4.2709,4.2786,145848.0
2017-01-25 12:20:00,11.06,11.07,11.06,11.06,106599.0,4.2748,4.2786,4.2748,4.2748,106599.0
2017-01-25 12:30:00,11.06,11.07,11.06,11.07,58703.0,4.2748,4.2786,4.2748,4.2786,58703.0
2017-01-25 12:40:00,11.06,11.07,11.02,11.03,163636.0,4.2748,4.2786,4.2593,4.2632,163636.0
2017-01-25 12:50:00,11.02,11.04,11.02,11.04,278201.0,4.2593,4.267,4.2593,4.267,278201.0
2017-01-25 13:00:00,11.03,11.04,11.0,11.02,345087.0,4.2632,4.267,4.2516,4.2593,345087.0
2017-01-25 13:10:00,11.02,11.02,11.01,11.01,63823.0,4.2593,4.2593,4.2554,4.2554,63823.0
2017-01-25 13:20:00,11.02,11.02,11.01,11.01,80505.0,4.2593,4.2593,4.2554,4.2554,80505.0
2017-01-25 13:30:00,11.01,11.02,10.99,10.99,165469.0,4.2554,4.2593,4.2477,4.2477,165469.0
2017-01-25 13:40:00,10.99,11.0,10.99,10.99,122300.0,4.2477,4.2516,4.2477,4.2477,122300.0
2017-01-25 13:50:00,10.99,11.02,10.94,10.97,721104.0,4.2477,4.2593,4.2284,4.24,721104.0
2017-01-25 14:00:00,10.97,11.0,10.93,11.0,410705.0,4.24,4.2516,4.2245,4.2516,410705.0
2017-01-25 14:10:00,11.0,11.01,10.95,10.96,926497.0,4.2516,4.2554,4.2322,4.2361,926497.0
2017-01-25 14:20:00,10.96,10.98,10.92,10.93,600277.0,4.2361,4.2438,4.2207,4.2245,600277.0
2017-01-25 14:30:00,10.92,10.97,10.9,10.95,764591.0,4.2207,4.24,4.2129,4.2322,764591.0
2017-01-25 14:40:00,10.95,10.95,10.92,10.93,391785.0,4.2322,4.2322,4.2207,4.2245,391785.0
2017-01-25 14:50:00,10.94,10.96,10.91,10.94,420573.0,4.2284,4.2361,4.2168,4.2284,420573.0
2017-01-25 15:00:00,10.94,10.96,10.93,10.95,576861.0,4.2284,4.2361,4.2245,4.2322,576861.0
2017-01-25 15:10:00,10.95,10.97,10.93,10.95,493084.0,4.2322,4.24,4.2245,4.2322,493084.0
2017-01-25 15:20:00,10.95,10.99,10.92,10.99,547637.0,4.2322,4.2477,4.2207,4.2477,547637.0
2017-01-25 15:30:00,10.99,10.99,10.96,10.98,364594.0,4.2477,4.2477,4.2361,4.2438,364594.0
2017-01-25 15:40:00,10.97,10.99,10.96,10.97,602263.0,4.24,4.2477,4.2361,4.24,602263.0
2017-01-25 15:50:00,10.98,10.99,10.96,10.96,1266600.0,4.2438,4.2477,4.2361,4.2361,1266600.0
2017-01-26 09:30:00,11.06,11.07,11.01,11.04,950151.0,4.2748,4.2786,4.2554,4.267,950151.0
2017-01-26 09:40:00,11.03,11.04,10.99,11.02,720396.0,4.2632,4.267,4.2477,4.2593,720396.0
2017-01-26 09:50:00,11.02,11.03,10.98,10.99,676545.0,4.2593,4.2632,4.2438,4.2477,676545.0
2017-01-26 10:00:00,10.98,11.02,10.97,11.01,746707.0,4.2438,4.2593,4.24,4.2554,746707.0
2017-01-26 10:10:00,11.01,11.02,10.98,11.0,749739.0,4.2554,4.2593,4.2438,4.2516,749739.0
2017-01-26 10:20:00,11.0,11.02,10.98,10.98,430086.0,4.2516,4.2593,4.2438,4.2438,430086.0
2017-01-26 10:30:00,10.99,11.01,10.97,10.98,207511.0,4.2477,4.2554,4.24,4.2438,207511.0
2017-01-26 10:40:00,10.98,11.0,10.96,10.97,468448.0,4.2438,4.2516,4.2361,4.24,468448.0
2017-01-26 10:50:00,10.97,10.98,10.93,10.97,279116.0,4.24,4.2438,4.2245,4.24,279116.0
2017-01-26 11:00:00,10.97,10.99,10.96,10.97,301840.0,4.24,4.2477,4.2361,4.24,301840.0
2017-01-26 11:10:00,10.97,11.0,10.97,11.0,236376.0,4.24,4.2516,4.24,4.2516,236376.0
2017-01-26 11:20:00,11.0,11.0,10.98,11.0,226662.0,4.2516,4.2516,4.2438,4.2516,226662.0
2017-01-26 11:30:00,11.0,11.0,10.99,10.99,117946.0,4.2516,4.2516,4.2477,4.2477,117946.0
2017-01-26 11:40:00,11.0,11.0,10.97,10.97,211320.0,4.2516,4.2516,4.24,4.24,211320.0
2017-01-26 11:50:00,10.97,10.98,10.96,10.98,194218.0,4.24,4.2438,4.2361,4.2438,194218.0
2017-01-26 12:00:00,10.98,11.0,10.94,11.0,276728.0,4.2438,4.2516,4.2284,4.2516,276728.0
2017-01-26 12:10:00,11.0,11.01,10.98,11.01,233941.0,4.2516,4.2554,4.2438,4.2554,233941.0
2017-01-26 12:20:00,11.01,11.01,10.97,10.98,309722.0,4.2554,4.2554,4.24,4.2438,309722.0
2017-01-26 12:30:00,10.98,10.98,10.95,10.98,255486.0,4.2438,4.2438,4.2322,4.2438,255486.0
2017-01-26 12:40:00,10.98,10.98,10.95,10.97,145138.0,4.2438,4.2438,4.2322,4.24,145138.0
2017-01-26 12:50:00,10.97,10.98,10.96,10.98,55865.0,4.24,4.2438,4.2361,4.2438,55865.0
2017-01-26 13:00:00,10.98,10.99,10.94,10.95,275109.0,4.2438,4.2477,4.2284,4.2322,275109.0
2017-01-26 13:10:00,10.95,10.96,10.92,10.94,265606.0,4.2322,4.2361,4.2207,4.2284,265606.0
2017-01-26 13:20:00,10.94,10.97,10.93,10.95,194080.0,4.2284,4.24,4.2245,4.2322,194080.0
2017-01-26 13:30:00,10.95,10.95,10.93,10.94,171225.0,4.2322,4.2322,4.2245,4.2284,171225.0
2017-01-26 13:40:00,10.94,10.95,10.93,10.94,120169.0,4.2284,4.2322,4.2245,4.2284,120169.0
2017-01-26 13:50:00,10.93,10.94,10.91,10.92,259744.0,4.2245,4.2284,4.2168,4.2207,259744.0
2017-01-26 14:00:00,10.91,10.92,10.9,10.9,224180.0,4.2168,4.2207,4.2129,4.2129,224180.0
2017-01-26 14:10:00,10.91,10.92,10.88,10.88,377406.0,4.2168,4.2207,4.2052,4.2052,377406.0
2017-01-26 14:20:00,10.88,10.91,10.88,10.9,438712.0,4.2052,4.2168,4.2052,4.2129,438712.0
2017-01-26 14:30:00,10.91,10.93,10.9,10.92,375395.0,4.2168,4.2245,4.2129,4.2207,375395.0
2017-01-26 14:40:00,10.92,10.94,10.91,10.93,178177.0,4.2207,4.2284,4.2168,4.2245,178177.0
2017-01-26 14:50:00,10.93,10.94,10.9,10.91,222986.0,4.2245,4.2284,4.2129,4.2168,222986.0
2017-01-26 15:00:00,10.91,10.93,10.89,10.89,333052.0,4.2168,4.2245,4.2091,4.2091,333052.0
2017-01-26 15:10:00,10.89,10.92,10.89,10.9,128570.0,4.2091,4.2207,4.2091,4.2129,128570.0
2017-01-26 15:20:00,10.9,10.94,10.89,10.94,178576.0,4.2129,4.2284,4.2091,4.2284,178576.0
2017-01-26 15:30:00,10.94,10.95,10.93,10.93,186265.0,4.2284,4.2322,4.2245,4.2245,186265.0
2017-01-26 15:40:00,10.93,10.94,10.92,10.93,189634.0,4.2245,4.2284,4.2207,4.2245,189634.0
2017-01-26 15:50:00,10.93,10.93,10.9,10.9,1308900.0,4.2245,4.2245,4.2129,4.2129,1308900.0
2017-01-27 09:30:00,10.9,10.93,10.84,10.85,533991.0,4.2129,4.2245,4.1897,4.1936,533991.0
2017-01-27 09:40:00,10.86,10.89,10.81,10.87,316586.0,4.1975,4.2091,4.1781,4.2013,316586.0
2017-01-27 09:50:00,10.87,10.87,10.84,10.86,294856.0,4.2013,4.2013,4.1897,4.1975,294856.0
2017-01-27 10:00:00,10.86,10.91,10.86,10.91,212346.0,4.1975,4.2168,4.1975,4.2168,212346.0
2017-01-27 10:10:00,10.9,10.95,10.88,10.88,1029371.0,4.2129,4.2322,4.2052,4.2052,1029371.0
2017-01-27 10:20:00,10.88,10.91,10.87,10.89,262611.0,4.2052,4.2168,4.2013,4.2091,262611.0
2017-01-27 10:30:00,10.89,10.89,10.85,10.86,209748.0,4.2091,4.2091,4.1936,4.1975,209748.0
2017-01-27 10:40:00,10.86,10.87,10.81,10.83,875871.0,4.1975,4.2013,4.1781,4.1859,875871.0
2017-01-27 10:50:00,10.83,10.83,10.82,10.83,320378.0,4.1859,4.1859,4.182,4.1859,320378.0
2017-01-27 11:00:00,10.83,10.84,10.81,10.81,916677.0,4.1859,4.1897,4.1781,4.1781,916677.0
2017-01-27 11:10:00,10.83,10.84,10.81,10.82,1146638.0,4.1859,4.1897,4.1781,4.182,1146638.0
2017-01-27 11:20:00,10.82,10.83,10.8,10.82,178978.0,4.182,4.1859,4.1743,4.182,178978.0
2017-01-27 11:30:00,10.82,10.82,10.78,10.81,251382.0,4.182,4.182,4.1665,4.1781,251382.0
2017-01-27 11:40:00,10.81,10.81,10.78,10.8,229299.0,4.1781,4.1781,4.1665,4.1743,229299.0
2017-01-27 11:50:00,10.8,10.83,10.79,10.83,310378.0,4.1743,4.1859,4.1704,4.1859,310378.0
2017-01-27 12:00:00,10.83,10.83,10.79,10.79,105097.0,4.1859,4.1859,4.1704,4.1704,105097.0
2017-01-27 12:10:00,10.79,10.82,10.78,10.81,426094.0,4.1704,4.182,4.1665,4.1781,426094.0
2017-01-27 12:20:00,10.8,10.81,10.79,10.79,143683.0,4.1743,4.1781,4.1704,4.1704,143683.0
2017-01-27 12:30:00,10.79,10.8,10.77,10.79,181825.0,4.1704,4.1743,4.1627,4.1704,181825.0
2017-01-27 12:40:00,10.79,10.79,10.75,10.76,571119.0,4.1704,4.1704,4.1549,4.1588,571119.0
2017-01-27 12:50:00,10.76,10.77,10.72,10.75,368559.0,4.1588,4.1627,4.1433,4.1549,368559.0
2017-01-27 13:00:00,10.75,10.77,10.73,10.76,301089.0,4.1549,4.1627,4.1472,4.1588,301089.0
2017-01-27 13:10:00,10.75,10.77,10.75,10.76,115316.0,4.1549,4.1627,4.1549,4.1588,115316.0
2017-01-27 13:20:00,10.76,10.79,10.76,10.78,136190.0,4.1588,4.1704,4.1588,4.1665,136190.0
2017-01-27 13:30:00,10.78,10.81,10.77,10.8,228374.0,4.1665,4.1781,4.1627,4.1743,228374.0
2017-01-27 13:40:00,10.8,10.8,10.78,10.79,149279.0,4.1743,4.1743,4.1665,4.1704,149279.0
2017-01-27 13:50:00,10.79,10.79,10.77,10.78,100475.0,4.1704,4.1704,4.1627,4.1665,100475.0
2017-01-27 14:00:00,10.77,10.78,10.77,10.77,69591.0,4.1627,4.1665,4.1627,4.1627,69591.0
2017-01-27 14:10:00,10.78,10.79,10.77,10.79,349440.0,4.1665,4.1704,4.1627,4.1704,349440.0
2017-01-27 14:20:00,10.79,10.85,10.78,10.85,520792.0,4.1704,4.1936,4.1665,4.1936,520792.0
2017-01-27 14:30:00,10.85,10.85,10.8,10.82,1028353.0,4.1936,4.1936,4.1743,4.182,1028353.0
2017-01-27 14:40:00,10.81,10.85,10.81,10.82,368485.0,4.1781,4.1936,4.1781,4.182,368485.0
2017-01-27 14:50:00,10.83,10.83,10.8,10.8,276617.0,4.1859,4.1859,4.1743,4.1743,276617.0
2017-01-27 15:00:00,10.8,10.83,10.8,10.82,308215.0,4.1743,4.1859,4.1743,4.182,308215.0
2017-01-27 15:10:00,10.82,10.82,10.77,10.78,795063.0,4.182,4.182,4.1627,4.1665,795063.0
2017-01-27 15:20:00,10.78,10.79,10.75,10.78,532658.0,4.1665,4.1704,4.1549,4.1665,532658.0
2017-01-27 15:30:00,10.78,10.78,10.77,10.78,122670.0,4.1665,4.1665,4.1627,4.1665,122670.0
2017-01-27 15:40:00,10.78,10.78,10.76,10.77,485948.0,4.1665,4.1665,4.1588,4.1627,485948.0
2017-01-27 15:50:00,10.77,10.79,10.76,10.79,651898.0,4.1627,4.1704,4.1588,4.1704,651898.0
2017-01-30 09:30:00,10.71,10.71,10.61,10.61,686486.0,4.1395,4.1395,4.1008,4.1008,686486.0
2017-01-30 09:40:00,10.62,10.64,10.57,10.57,519395.0,4.1047,4.1124,4.0854,4.0854,519395.0
2017-01-30 09:50:00,10.57,10.59,10.55,10.58,426203.0,4.0854,4.0931,4.0776,4.0892,426203.0
2017-01-30 10:00:00,10.57,10.59,10.56,10.58,432612.0,4.0854,4.0931,4.0815,4.0892,432612.0
2017-01-30 10:10:00,10.57,10.58,10.56,10.57,342278.0,4.0854,4.0892,4.0815,4.0854,342278.0
2017-01-30 10:20:00,10.57,10.58,10.56,10.57,276048.0,4.0854,4.0892,4.0815,4.0854,276048.0
2017-01-30 10:30:00,10.57,10.57,10.5,10.5,564098.0,4.0854,4.0854,4.0583,4.0583,564098.0
2017-01-30 10:40:00,10.5,10.5,10.45,10.46,566189.0,4.0583,4.0583,4.039,4.0429,566189.0
2017-01-30 10:50:00,10.46,10.47,10.42,10.46,409876.0,4.0429,4.0467,4.0274,4.0429,409876.0
2017-01-30 11:00:00,10.46,10.49,10.45,10.48,465854.0,4.0429,4.0545,4.039,4.0506,465854.0
2017-01-30 11:10:00,10.49,10.5,10.46,10.46,684794.0,4.0545,4.0583,4.0429,4.0429,684794.0
2017-01-30 11:20:00,10.46,10.47,10.43,10.43,407511.0,4.0429,4.0467,4.0313,4.0313,407511.0
2017-01-30 11:30:00,10.43,10.47,10.43,10.47,256098.0,4.0313,4.0467,4.0313,4.0467,256098.0
2017-01-30 11:40:00,10.47,10.49,10.45,10.49,414798.0,4.0467,4.0545,4.039,4.0545,414798.0
2017-01-30 11:50:00,10.49,10.5,10.47,10.48,424173.0,4.0545,4.0583,4.0467,4.0506,424173.0
2017-01-30 12:00:00,10.48,10.51,10.47,10.5,305676.0,4.0506,4.0622,4.0467,4.0583,305676.0
2017-01-30 12:10:00,10.5,10.52,10.49,10.5,464005.0,4.0583,4.066,4.0545,4.0583,464005.0
2017-01-30 12:20:00,10.51,10.51,10.49,10.5,166495.0,4.0622,4.0622,4.0545,4.0583,166495.0
2017-01-30 12:30:00,10.49,10.5,10.47,10.47,150818.0,4.0545,4.0583,4.0467,4.0467,150818.0
2017-01-30 12:40:00,10.47,10.48,10.46,10.46,170296.0,4.0467,4.0506,4.0429,4.0429,170296.0
2017-01-30 12:50:00,10.46,10.48,10.45,10.46,798252.0,4.0429,4.0506,4.039,4.0429,798252.0
2017-01-30 13:00:00,10.46,10.47,10.43,10.44,442786.0,4.0429,4.0467,4.0313,4.0351,442786.0
2017-01-30 13:10:00,10.43,10.44,10.38,10.42,955802.0,4.0313,4.0351,4.0119,4.0274,955802.0
2017-01-30 13:20:00,10.42,10.43,10.39,10.4,629954.0,4.0274,4.0313,4.0158,4.0197,629954.0
2017-01-30 13:30:00,10.4,10.43,10.37,10.38,568103.0,4.0197,4.0313,4.0081,4.0119,568103.0
2017-01-30 13:40:00,10.38,10.39,10.36,10.37,185715.0,4.0119,4.0158,4.0042,4.0081,185715.0
2017-01-30 13:50:00,10.37,10.37,10.33,10.35,554198.0,4.0081,4.0081,3.9926,4.0003,554198.0
2017-01-30 14:00:00,10.35,10.37,10.34,10.37,190798.0,4.0003,4.0081,3.9965,4.0081,190798.0
2017-01-30 14:10:00,10.37,10.38,10.35,10.36,326759.0,4.0081,4.0119,4.0003,4.0042,326759.0
2017-01-30 14:20:00,10.36,10.36,10.34,10.35,388681.0,4.0042,4.0042,3.9965,4.0003,388681.0
2017-01-30 14:30:00,10.35,10.35,10.33,10.34,219167.0,4.0003,4.0003,3.9926,3.9965,219167.0
2017-01-30 14:40:00,10.34,10.34,10.31,10.32,253756.0,3.9965,3.9965,3.9849,3.9887,253756.0
2017-01-30 14:50:00,10.32,10.33,10.29,10.3,450736.0,3.9887,3.9926,3.9772,3.981,450736.0
2017-01-30 15:00:00,10.3,10.3,10.27,10.29,513891.0,3.981,3.981,3.9694,3.9772,513891.0
2017-01-30 15:10:00,10.29,10.3,10.28,10.29,256237.0,3.9772,3.981,3.9733,3.9772,256237.0
2017-01-30 15:20:00,10.29,10.3,10.27,10.29,261587.0,3.9772,3.981,3.9694,3.9772,261587.0
2017-01-30 15:30:00,10.29,10.33,10.28,10.33,275550.0,3.9772,3.9926,3.9733,3.9926,275550.0
2017-01-30 15:40:00,10.33,10.37,10.32,10.37,434396.0,3.9926,4.0081,3.9887,4.0081,434396.0
2017-01-30 15:50:00,10.37,10.4,10.36,10.38,1096116.0,4.0081,4.0197,4.0042,4.0119,1096116.0
2017-01-31 09:30:00,10.47,10.53,10.4,10.49,1400807.0,4.0467,4.0699,4.0197,4.0545,1400807.0
2017-01-31 09:40:00,10.5,10.5,10.43,10.45,382530.0,4.0583,4.0583,4.0313,4.039,382530.0
2017-01-31 09:50:00,10.45,10.47,10.42,10.45,476124.0,4.039,4.0467,4.0274,4.039,476124.0
2017-01-31 10:00:00,10.46,10.47,10.37,10.37,299568.0,4.0429,4.0467,4.0081,4.0081,299568.0
2017-01-31 10:10:00,10.37,10.37,10.33,10.35,221782.0,4.0081,4.0081,3.9926,4.0003,221782.0
2017-01-31 10:20:00,10.36,10.37,10.32,10.35,235658.0,4.0042,4.0081,3.9887,4.0003,235658.0
2017-01-31 10:30:00,10.34,10.36,10.32,10.36,591802.0,3.9965,4.0042,3.9887,4.0042,591802.0
2017-01-31 10:40:00,10.35,10.39,10.34,10.35,400028.0,4.0003,4.0158,3.9965,4.0003,400028.0
2017-01-31 10:50:00,10.35,10.35,10.3,10.33,308407.0,4.0003,4.0003,3.981,3.9926,308407.0
2017-01-31 11:00:00,10.32,10.36,10.29,10.31,207187.0,3.9887,4.0042,3.9772,3.9849,207187.0
2017-01-31 11:10:00,10.32,10.34,10.31,10.34,159316.0,3.9887,3.9965,3.9849,3.9965,159316.0
2017-01-31 11:20:00,10.33,10.34,10.3,10.3,278080.0,3.9926,3.9965,3.981,3.981,278080.0
2017-01-31 11:30:00,10.31,10.35,10.29,10.35,348922.0,3.9849,4.0003,3.9772,4.0003,348922.0
2017-01-31 11:40:00,10.35,10.35,10.3,10.31,338439.0,4.0003,4.0003,3.981,3.9849,338439.0
2017-01-31 11:50:00,10.31,10.36,10.3,10.35,408297.0,3.9849,4.0042,3.981,4.0003,408297.0
2017-01-31 12:00:00,10.35,10.37,10.33,10.34,582879.0,4.0003,4.0081,3.9926,3.9965,582879.0
2017-01-31 12:10:00,10.34,10.35,10.33,10.34,248972.0,3.9965,4.0003,3.9926,3.9965,248972.0
2017-01-31 12:20:00,10.34,10.35,10.32,10.33,232420.0,3.9965,4.0003,3.9887,3.9926,232420.0
2017-01-31 12:30:00,10.33,10.34,10.32,10.34,457635.0,3.9926,3.9965,3.9887,3.9965,457635.0
2017-01-31 12:40:00,10.34,10.34,10.31,10.32,356778.0,3.9965,3.9965,3.9849,3.9887,356778.0
2017-01-31 12:50:00,10.32,10.33,10.27,10.29,740229.0,3.9887,3.9926,3.9694,3.9772,740229.0
2017-01-31 13:00:00,10.29,10.29,10.26,10.28,389247.0,3.9772,3.9772,3.9656,3.9733,389247.0
2017-01-31 13:10:00,10.28,10.29,10.25,10.29,354299.0,3.9733,3.9772,3.9617,3.9772,354299.0
2017-01-31 13:20:00,10.29,10.31,10.28,10.29,378564.0,3.9772,3.9849,3.9733,3.9772,378564.0
2017-01-31 13:30:00,10.29,10.31,10.28,10.3,256239.0,3.9772,3.9849,3.9733,3.981,256239.0
2017-01-31 13:40:00,10.3,10.3,10.26,10.27,245678.0,3.981,3.981,3.9656,3.9694,245678.0
2017-01-31 13:50:00,10.27,10.29,10.26,10.29,327778.0,3.9694,3.9772,3.9656,3.9772,327778.0
2017-01-31 14:00:00,10.29,10.29,10.25,10.25,355101.0,3.9772,3.9772,3.9617,3.9617,355101.0
2017-01-31 14:10:00,10.26,10.27,10.24,10.27,268404.0,3.9656,3.9694,3.9578,3.9694,268404.0
2017-01-31 14:20:00,10.27,10.28,10.24,10.27,456813.0,3.9694,3.9733,3.9578,3.9694,456813.0
2017-01-31 14:30:00,10.27,10.27,10.23,10.24,261006.0,3.9694,3.9694,3.954,3.9578,261006.0
2017-01-31 14:40:00,10.24,10.25,10.23,10.24,220441.0,3.9578,3.9617,3.954,3.9578,220441.0
2017-01-31 14:50:00,10.24,10.26,10.22,10.24,675746.0,3.9578,3.9656,3.9501,3.9578,675746.0
2017-01-31 15:00:00,10.24,10.25,10.22,10.24,646175.0,3.9578,3.9617,3.9501,3.9578,646175.0
2017-01-31 15:10:00,10.24,10.28,10.23,10.27,325220.0,3.9578,3.9733,3.954,3.9694,325220.0
2017-01-31 15:20:00,10.27,10.3,10.27,10.28,183739.0,3.9694,3.981,3.9694,3.9733,183739.0
2017-01-31 15:30:00,10.28,10.3,10.27,10.29,304276.0,3.9733,3.981,3.9694,3.9772,304276.0
2017-01-31 15:40:00,10.29,10.3,10.27,10.28,571230.0,3.9772,3.981,3.9694,3.9733,571230.0
2017-01-31 15:50:00,10.28,10.29,10.25,10.29,1592751.0,3.9733,3.9772,3.9617,3.9772,1592751.0
2017-02-01 09:30:00,10.48,10.48,10.33,10.34,978825.0,4.0506,4.0506,3.9926,3.9965,978825.0
2017-02-01 09:40:00,10.34,10.38,10.32,10.33,980789.0,3.9965,4.0119,3.9887,3.9926,980789.0
2017-02-01 09:50:00,10.33,10.34,10.29,10.32,371936.0,3.9926,3.9965,3.9772,3.9887,371936.0
2017-02-01 10:00:00,10.32,10.34,10.28,10.29,356245.0,3.9887,3.9965,3.9733,3.9772,356245.0
2017-02-01 10:10:00,10.3,10.3,10.25,10.26,648990.0,3.981,3.981,3.9617,3.9656,648990.0
2017-02-01 10:20:00,10.26,10.31,10.25,10.3,394021.0,3.9656,3.9849,3.9617,3.981,394021.0
2017-02-01 10:30:00,10.3,10.3,10.2,10.2,503454.0,3.981,3.981,3.9424,3.9424,503454.0
2017-02-01 10:40:00,10.2,10.24,10.2,10.22,609082.0,3.9424,3.9578,3.9424,3.9501,609082.0
2017-02-01 10:50:00,10.22,10.3,10.21,10.28,620370.0,3.9501,3.981,3.9462,3.9733,620370.0
2017-02-01 11:00:00,10.28,10.3,10.26,10.26,432921.0,3.9733,3.981,3.9656,3.9656,432921.0
2017-02-01 11:10:00,10.25,10.27,10.23,10.26,754749.0,3.9617,3.9694,3.954,3.9656,754749.0
2017-02-01 11:20:00,10.26,10.28,10.23,10.23,603627.0,3.9656,3.9733,3.954,3.954,603627.0
2017-02-01 11:30:00,10.24,10.26,10.23,10.24,381904.0,3.9578,3.9656,3.954,3.9578,381904.0
2017-02-01 11:40:00,10.24,10.25,10.17,10.17,334897.0,3.9578,3.9617,3.9308,3.9308,334897.0
2017-02-01 11:50:00,10.17,10.23,10.15,10.21,654931.0,3.9308,3.954,3.923,3.9462,654931.0
2017-02-01 12:00:00,10.22,10.24,10.2,10.22,233204.0,3.9501,3.9578,3.9424,3.9501,233204.0
2017-02-01 12:10:00,10.22,10.23,10.16,10.17,316005.0,3.9501,3.954,3.9269,3.9308,316005.0
2017-02-01 12:20:00,10.17,10.21,10.17,10.21,295313.0,3.9308,3.9462,3.9308,3.9462,295313.0
2017-02-01 12:30:00,10.21,10.21,10.18,10.2,724644.0,3.9462,3.9462,3.9346,3.9424,724644.0
2017-02-01 12:40:00,10.2,10.21,10.18,10.19,291496.0,3.9424,3.9462,3.9346,3.9385,291496.0
2017-02-01 12:50:00,10.19,10.19,10.13,10.14,399635.0,3.9385,3.9385,3.9153,3.9192,399635.0
2017-02-01 13:00:00,10.14,10.16,10.12,10.15,253021.0,3.9192,3.9269,3.9114,3.923,253021.0
2017-02-01 13:10:00,10.15,10.15,10.12,10.14,103402.0,3.923,3.923,3.9114,3.9192,103402.0
2017-02-01 13:20:00,10.14,10.16,10.13,10.15,397917.0,3.9192,3.9269,3.9153,3.923,397917.0
2017-02-01 13:30:00,10.15,10.17,10.14,10.16,189768.0,3.923,3.9308,3.9192,3.9269,189768.0
2017-02-01 13:40:00,10.16,10.18,10.15,10.17,410393.0,3.9269,3.9346,3.923,3.9308,410393.0
2017-02-01 13:50:00,10.17,10.17,10.12,10.16,327930.0,3.9308,3.9308,3.9114,3.9269,327930.0
2017-02-01 14:00:00,10.16,10.23,10.16,10.2,431928.0,3.9269,3.954,3.9269,3.9424,431928.0
2017-02-01 14:10:00,10.2,10.28,10.2,10.25,372352.0,3.9424,3.9733,3.9424,3.9617,372352.0
2017-02-01 14:20:00,10.24,10.26,10.22,10.25,1098786.0,3.9578,3.9656,3.9501,3.9617,1098786.0
2017-02-01 14:30:00,10.25,10.27,10.23,10.25,553216.0,3.9617,3.9694,3.954,3.9617,553216.0
2017-02-01 14:40:00,10.25,10.25,10.23,10.24,402531.0,3.9617,3.9617,3.954,3.9578,402531.0
2017-02-01 14:50:00,10.23,10.24,10.18,10.21,395435.0,3.954,3.9578,3.9346,3.9462,395435.0
2017-02-01 15:00:00,10.21,10.24,10.2,10.24,604976.0,3.9462,3.9578,3.9424,3.9578,604976.0
2017-02-01 15:10:00,10.24,10.26,10.23,10.25,296672.0,3.9578,3.9656,3.954,3.9617,296672.0
2017-02-01 15:20:00,10.24,10.26,10.24,10.26,139787.0,3.9578,3.9656,3.9578,3.9656,139787.0
2017-02-01 15:30:00,10.26,10.26,10.24,10.26,542883.0,3.9656,3.9656,3.9578,3.9656,542883.0
2017-02-01 15:40:00,10.26,10.27,10.24,10.25,511267.0,3.9656,3.9694,3.9578,3.9617,511267.0
2017-02-01 15:50:00,10.25,10.25,10.22,10.23,1238969.0,3.9617,3.9617,3.9501,3.954,1238969.0
2017-02-02 09:30:00,10.42,10.47,10.33,10.34,1269759.0,4.0274,4.0467,3.9926,3.9965,1269759.0
2017-02-02 09:40:00,10.34,10.34,10.28,10.28,757260.0,3.9965,3.9965,3.9733,3.9733,757260.0
2017-02-02 09:50:00,10.28,10.28,10.22,10.25,477127.0,3.9733,3.9733,3.9501,3.9617,477127.0
2017-02-02 10:00:00,10.25,10.26,10.2,10.21,565323.0,3.9617,3.9656,3.9424,3.9462,565323.0
2017-02-02 10:10:00,10.22,10.26,10.21,10.25,546364.0,3.9501,3.9656,3.9462,3.9617,546364.0
2017-02-02 10:20:00,10.25,10.26,10.19,10.22,788250.0,3.9617,3.9656,3.9385,3.9501,788250.0
2017-02-02 10:30:00,10.22,10.23,10.17,10.2,341853.0,3.9501,3.954,3.9308,3.9424,341853.0
2017-02-02 10:40:00,10.19,10.2,10.15,10.19,380296.0,3.9385,3.9424,3.923,3.9385,380296.0
2017-02-02 10:50:00,10.19,10.19,10.15,10.17,417556.0,3.9385,3.9385,3.923,3.9308,417556.0
2017-02-02 11:00:00,10.17,10.22,10.17,10.2,337669.0,3.9308,3.9501,3.9308,3.9424,337669.0
2017-02-02 11:10:00,10.21,10.21,10.19,10.2,125318.0,3.9462,3.9462,3.9385,3.9424,125318.0
2017-02-02 11:20:00,10.2,10.24,10.19,10.23,668730.0,3.9424,3.9578,3.9385,3.954,668730.0
2017-02-02 11:30:00,10.23,10.24,10.19,10.22,755620.0,3.954,3.9578,3.9385,3.9501,755620.0
2017-02-02 11:40:00,10.22,10.26,10.22,10.23,575453.0,3.9501,3.9656,3.9501,3.954,575453.0
2017-02-02 11:50:00,10.24,10.25,10.22,10.23,181679.0,3.9578,3.9617,3.9501,3.954,181679.0
2017-02-02 12:00:00,10.22,10.25,10.22,10.23,105031.0,3.9501,3.9617,3.9501,3.954,105031.0
2017-02-02 12:10:00,10.24,10.25,10.23,10.25,119033.0,3.9578,3.9617,3.954,3.9617,119033.0
2017-02-02 12:20:00,10.25,10.26,10.22,10.24,326717.0,3.9617,3.9656,3.9501,3.9578,326717.0
2017-02-02 12:30:00,10.24,10.25,10.21,10.22,403392.0,3.9578,3.9617,3.9462,3.9501,403392.0
2017-02-02 12:40:00,10.22,10.23,10.2,10.21,268330.0,3.9501,3.954,3.9424,3.9462,268330.0
2017-02-02 12:50:00,10.21,10.23,10.18,10.2,351783.0,3.9462,3.954,3.9346,3.9424,351783.0
2017-02-02 13:00:00,10.2,10.22,10.19,10.2,212136.0,3.9424,3.9501,3.9385,3.9424,212136.0
2017-02-02 13:10:00,10.2,10.21,10.19,10.2,108368.0,3.9424,3.9462,3.9385,3.9424,108368.0
2017-02-02 13:20:00,10.19,10.2,10.18,10.18,133742.0,3.9385,3.9424,3.9346,3.9346,133742.0
2017-02-02 13:30:00,10.18,10.2,10.17,10.18,163306.0,3.9346,3.9424,3.9308,3.9346,163306.0
2017-02-02 13:40:00,10.18,10.19,10.17,10.18,154652.0,3.9346,3.9385,3.9308,3.9346,154652.0
2017-02-02 13:50:00,10.18,10.19,10.16,10.17,370198.0,3.9346,3.9385,3.9269,3.9308,370198.0
2017-02-02 14:00:00,10.16,10.19,10.16,10.19,249842.0,3.9269,3.9385,3.9269,3.9385,249842.0
2017-02-02 14:10:00,10.19,10.19,10.14,10.15,353944.0,3.9385,3.9385,3.9192,3.923,353944.0
2017-02-02 14:20:00,10.15,10.15,10.12,10.13,192002.0,3.923,3.923,3.9114,3.9153,192002.0
2017-02-02 14:30:00,10.13,10.16,10.12,10.15,338234.0,3.9153,3.9269,3.9114,3.923,338234.0
2017-02-02 14:40:00,10.15,10.16,10.09,10.14,1057069.0,3.923,3.9269,3.8999,3.9192,1057069.0
2017-02-02 14:50:00,10.13,10.15,10.12,10.13,140556.0,3.9153,3.923,3.9114,3.9153,140556.0
2017-02-02 15:00:00,10.13,10.14,10.11,10.12,297828.0,3.9153,3.9192,3.9076,3.9114,297828.0
2017-02-02 15:10:00,10.12,10.12,10.08,10.09,613815.0,3.9114,3.9114,3.896,3.8999,613815.0
2017-02-02 15:20:00,10.09,10.12,10.08,10.11,1232042.0,3.8999,3.9114,3.896,3.9076,1232042.0
2017-02-02 15:30:00,10.11,10.12,10.09,10.11,619001.0,3.9076,3.9114,3.8999,3.9076,619001.0
2017-02-02 15:40:00,10.11,10.14,10.1,10.13,627490.0,3.9076,3.9192,3.9037,3.9153,627490.0
2017-02-02 15:50:00,10.13,10.16,10.12,10.14,1373297.0,3.9153,3.9269,3.9114,3.9192,1373297.0
2017-02-03 09:30:00,10.24,10.26,10.19,10.25,922732.0,3.9578,3.9656,3.9385,3.9617,922732.0
2017-02-03 09:40:00,10.24,10.3,10.23,10.3,1051580.0,3.9578,3.981,3.954,3.981,1051580.0
2017-02-03 09:50:00,10.3,10.31,10.27,10.27,914054.0,3.981,3.9849,3.9694,3.9694,914054.0
2017-02-03 10:00:00,10.28,10.34,10.27,10.3,740488.0,3.9733,3.9965,3.9694,3.981,740488.0
2017-02-03 10:10:00,10.31,10.33,10.3,10.32,509807.0,3.9849,3.9926,3.981,3.9887,509807.0
2017-02-03 10:20:00,10.32,10.4,10.31,10.38,1003719.0,3.9887,4.0197,3.9849,4.0119,1003719.0
2017-02-03 10:30:00,10.38,10.42,10.37,10.38,578724.0,4.0119,4.0274,4.0081,4.0119,578724.0
2017-02-03 10:40:00,10.38,10.42,10.36,10.42,656305.0,4.0119,4.0274,4.0042,4.0274,656305.0
2017-02-03 10:50:00,10.43,10.43,10.36,10.37,311646.0,4.0313,4.0313,4.0042,4.0081,311646.0
2017-02-03 11:00:00,10.37,10.39,10.32,10.33,373464.0,4.0081,4.0158,3.9887,3.9926,373464.0
2017-02-03 11:10:00,10.33,10.34,10.3,10.32,279937.0,3.9926,3.9965,3.981,3.9887,279937.0
2017-02-03 11:20:00,10.32,10.33,10.28,10.28,353510.0,3.9887,3.9926,3.9733,3.9733,353510.0
2017-02-03 11:30:00,10.28,10.3,10.27,10.29,209289.0,3.9733,3.981,3.9694,3.9772,209289.0
2017-02-03 11:40:00,10.29,10.3,10.26,10.28,252182.0,3.9772,3.981,3.9656,3.9733,252182.0
2017-02-03 11:50:00,10.28,10.29,10.25,10.26,208882.0,3.9733,3.9772,3.9617,3.9656,208882.0
2017-02-03 12:00:00,10.27,10.33,10.26,10.29,162887.0,3.9694,3.9926,3.9656,3.9772,162887.0
2017-02-03 12:10:00,10.29,10.3,10.27,10.29,129599.0,3.9772,3.981,3.9694,3.9772,129599.0
2017-02-03 12:20:00,10.29,10.3,10.28,10.29,61701.0,3.9772,3.981,3.9733,3.9772,61701.0
2017-02-03 12:30:00,10.29,10.31,10.28,10.3,111400.0,3.9772,3.9849,3.9733,3.981,111400.0
2017-02-03 12:40:00,10.3,10.32,10.28,10.29,225206.0,3.981,3.9887,3.9733,3.9772,225206.0
2017-02-03 12:50:00,10.29,10.3,10.28,10.29,249843.0,3.9772,3.981,3.9733,3.9772,249843.0
2017-02-03 13:00:00,10.29,10.3,10.26,10.28,380007.0,3.9772,3.981,3.9656,3.9733,380007.0
2017-02-03 13:10:00,10.28,10.31,10.28,10.3,332865.0,3.9733,3.9849,3.9733,3.981,332865.0
2017-02-03 13:20:00,10.3,10.31,10.29,10.3,359270.0,3.981,3.9849,3.9772,3.981,359270.0
2017-02-03 13:30:00,10.31,10.31,10.26,10.28,584216.0,3.9849,3.9849,3.9656,3.9733,584216.0
2017-02-03 13:40:00,10.28,10.29,10.26,10.29,184354.0,3.9733,3.9772,3.9656,3.9772,184354.0
2017-02-03 13:50:00,10.29,10.32,10.26,10.3,351517.0,3.9772,3.9887,3.9656,3.981,351517.0
2017-02-03 14:00:00,10.31,10.31,10.28,10.3,197533.0,3.9849,3.9849,3.9733,3.981,197533.0
2017-02-03 14:10:00,10.3,10.32,10.27,10.28,373716.0,3.981,3.9887,3.9694,3.9733,373716.0
2017-02-03 14:20:00,10.28,10.34,10.28,10.33,571100.0,3.9733,3.9965,3.9733,3.9926,571100.0
2017-02-03 14:30:00,10.33,10.34,10.31,10.32,446811.0,3.9926,3.9965,3.9849,3.9887,446811.0
2017-02-03 14:40:00,10.32,10.36,10.31,10.36,569854.0,3.9887,4.0042,3.9849,4.0042,569854.0
2017-02-03 14:50:00,10.36,10.38,10.35,10.38,308200.0,4.0042,4.0119,4.0003,4.0119,308200.0
2017-02-03 15:00:00,10.37,10.42,10.36,10.38,773705.0,4.0081,4.0274,4.0042,4.0119,773705.0
2017-02-03 15:10:00,10.38,10.39,10.35,10.36,630830.0,4.0119,4.0158,4.0003,4.0042,630830.0
2017-02-03 15:20:00,10.35,10.36,10.34,10.35,332249.0,4.0003,4.0042,3.9965,4.0003,332249.0
2017-02-03 15:30:00,10.35,10.36,10.33,10.34,288424.0,4.0003,4.0042,3.9926,3.9965,288424.0
2017-02-03 15:40:00,10.34,10.36,10.33,10.35,1023430.0,3.9965,4.0042,3.9926,4.0003,1023430.0
2017-02-03 15:50:00,10.35,10.36,10.33,10.33,1188297.0,4.0003,4.0042,3.9926,3.9926,1188297.0
2017-02-06 09:30:00,10.43,10.43,10.34,10.34,1177062.0,4.0313,4.0313,3.9965,3.9965,1177062.0
2017-02-06 09:40:00,10.34,10.34,10.26,10.32,699288.0,3.9965,3.9965,3.9656,3.9887,699288.0
2017-02-06 09:50:00,10.31,10.32,10.27,10.29,561171.0,3.9849,3.9887,3.9694,3.9772,561171.0
2017-02-06 10:00:00,10.29,10.31,10.25,10.29,435941.0,3.9772,3.9849,3.9617,3.9772,435941.0
2017-02-06 10:10:00,10.29,10.3,10.25,10.29,196325.0,3.9772,3.981,3.9617,3.9772,196325.0
2017-02-06 10:20:00,10.29,10.3,10.28,10.29,167506.0,3.9772,3.981,3.9733,3.9772,167506.0
2017-02-06 10:30:00,10.29,10.3,10.26,10.27,455202.0,3.9772,3.981,3.9656,3.9694,455202.0
2017-02-06 10:40:00,10.27,10.28,10.25,10.26,357744.0,3.9694,3.9733,3.9617,3.9656,357744.0
2017-02-06 10:50:00,10.26,10.27,10.25,10.26,119067.0,3.9656,3.9694,3.9617,3.9656,119067.0
2017-02-06 11:00:00,10.26,10.27,10.25,10.27,377275.0,3.9656,3.9694,3.9617,3.9694,377275.0
2017-02-06 11:10:00,10.27,10.27,10.25,10.26,310361.0,3.9694,3.9694,3.9617,3.9656,310361.0
2017-02-06 11:20:00,10.27,10.27,10.23,10.25,460275.0,3.9694,3.9694,3.954,3.9617,460275.0
2017-02-06 11:30:00,10.25,10.27,10.24,10.25,324287.0,3.9617,3.9694,3.9578,3.9617,324287.0
2017-02-06 11:40:00,10.25,10.26,10.24,10.25,209777.0,3.9617,3.9656,3.9578,3.9617,209777.0
2017-02-06 11:50:00,10.25,10.26,10.23,10.25,183312.0,3.9617,3.9656,3.954,3.9617,183312.0
2017-02-06 12:00:00,10.25,10.26,10.24,10.24,134047.0,3.9617,3.9656,3.9578,3.9578,134047.0
2017-02-06 12:10:00,10.24,10.25,10.24,10.25,44315.0,3.9578,3.9617,3.9578,3.9617,44315.0
2017-02-06 12:20:00,10.25,10.26,10.2,10.22,935487.0,3.9617,3.9656,3.9424,3.9501,935487.0
2017-02-06 12:30:00,10.21,10.23,10.2,10.22,338986.0,3.9462,3.954,3.9424,3.9501,338986.0
2017-02-06 12:40:00,10.22,10.23,10.22,10.22,43462.0,3.9501,3.954,3.9501,3.9501,43462.0
2017-02-06 12:50:00,10.22,10.23,10.2,10.22,114557.0,3.9501,3.954,3.9424,3.9501,114557.0
2017-02-06 13:00:00,10.21,10.23,10.2,10.22,271767.0,3.9462,3.954,3.9424,3.9501,271767.0
2017-02-06 13:10:00,10.22,10.22,10.19,10.22,281575.0,3.9501,3.9501,3.9385,3.9501,281575.0
2017-02-06 13:20:00,10.22,10.22,10.2,10.21,202163.0,3.9501,3.9501,3.9424,3.9462,202163.0
2017-02-06 13:30:00,10.21,10.22,10.18,10.2,319168.0,3.9462,3.9501,3.9346,3.9424,319168.0
2017-02-06 13:40:00,10.2,10.2,10.17,10.18,274296.0,3.9424,3.9424,3.9308,3.9346,274296.0
2017-02-06 13:50:00,10.19,10.21,10.18,10.2,331264.0,3.9385,3.9462,3.9346,3.9424,331264.0
2017-02-06 14:00:00,10.2,10.24,10.19,10.22,266206.0,3.9424,3.9578,3.9385,3.9501,266206.0
2017-02-06 14:10:00,10.22,10.23,10.19,10.2,282772.0,3.9501,3.954,3.9385,3.9424,282772.0
2017-02-06 14:20:00,10.19,10.2,10.17,10.19,194224.0,3.9385,3.9424,3.9308,3.9385,194224.0
2017-02-06 14:30:00,10.19,10.19,10.15,10.15,242877.0,3.9385,3.9385,3.923,3.923,242877.0
2017-02-06 14:40:00,10.15,10.2,10.15,10.19,235736.0,3.923,3.9424,3.923,3.9385,235736.0
2017-02-06 14:50:00,10.18,10.21,10.16,10.18,490848.0,3.9346,3.9462,3.9269,3.9346,490848.0
2017-02-06 15:00:00,10.18,10.19,10.16,10.18,199175.0,3.9346,3.9385,3.9269,3.9346,199175.0
2017-02-06 15:10:00,10.18,10.18,10.16,10.17,109979.0,3.9346,3.9346,3.9269,3.9308,109979.0
2017-02-06 15:20:00,10.17,10.18,10.16,10.18,78960.0,3.9308,3.9346,3.9269,3.9346,78960.0
2017-02-06 15:30:00,10.18,10.2,10.17,10.2,239852.0,3.9346,3.9424,3.9308,3.9424,239852.0
2017-02-06 15:40:00,10.19,10.2,10.17,10.17,319969.0,3.9385,3.9424,3.9308,3.9308,319969.0
2017-02-06 15:50:00,10.18,10.2,10.17,10.2,1385148.0,3.9346,3.9424,3.9308,3.9424,1385148.0
2017-02-07 09:30:00,10.19,10.19,10.14,10.19,844568.0,3.9385,3.9385,3.9192,3.9385,844568.0
2017-02-07 09:40:00,10.19,10.22,10.19,10.19,885547.0,3.9385,3.9501,3.9385,3.9385,885547.0
2017-02-07 09:50:00,10.19,10.19,10.15,10.16,118286.0,3.9385,3.9385,3.923,3.9269,118286.0
2017-02-07 10:00:00,10.16,10.17,10.15,10.15,317936.0,3.9269,3.9308,3.923,3.923,317936.0
2017-02-07 10:10:00,10.15,10.16,10.13,10.14,239432.0,3.923,3.9269,3.9153,3.9192,239432.0
2017-02-07 10:20:00,10.14,10.18,10.12,10.16,206848.0,3.9192,3.9346,3.9114,3.9269,206848.0
2017-02-07 10:30:00,10.16,10.17,10.14,10.16,271628.0,3.9269,3.9308,3.9192,3.9269,271628.0
2017-02-07 10:40:00,10.15,10.17,10.14,10.14,274631.0,3.923,3.9308,3.9192,3.9192,274631.0
2017-02-07 10:50:00,10.15,10.16,10.14,10.15,127081.0,3.923,3.9269,3.9192,3.923,127081.0
2017-02-07 11:00:00,10.15,10.17,10.14,10.14,173919.0,3.923,3.9308,3.9192,3.9192,173919.0
2017-02-07 11:10:00,10.14,10.15,10.12,10.13,230171.0,3.9192,3.923,3.9114,3.9153,230171.0
2017-02-07 11:20:00,10.13,10.14,10.1,10.11,223352.0,3.9153,3.9192,3.9037,3.9076,223352.0
2017-02-07 11:30:00,10.11,10.12,10.09,10.11,598194.0,3.9076,3.9114,3.8999,3.9076,598194.0
2017-02-07 11:40:00,10.11,10.12,10.08,10.12,304372.0,3.9076,3.9114,3.896,3.9114,304372.0
2017-02-07 11:50:00,10.12,10.14,10.11,10.13,184373.0,3.9114,3.9192,3.9076,3.9153,184373.0
2017-02-07 12:00:00,10.13,10.14,10.12,10.12,165203.0,3.9153,3.9192,3.9114,3.9114,165203.0
2017-02-07 12:10:00,10.13,10.15,10.12,10.14,309339.0,3.9153,3.923,3.9114,3.9192,309339.0
2017-02-07 12:20:00,10.13,10.14,10.1,10.11,381017.0,3.9153,3.9192,3.9037,3.9076,381017.0
2017-02-07 12:30:00,10.11,10.13,10.08,10.09,637480.0,3.9076,3.9153,3.896,3.8999,637480.0
2017-02-07 12:40:00,10.09,10.09,10.07,10.08,197755.0,3.8999,3.8999,3.8921,3.896,197755.0
2017-02-07 12:50:00,10.07,10.08,10.06,10.07,244459.0,3.8921,3.896,3.8883,3.8921,244459.0
2017-02-07 13:00:00,10.07,10.08,10.06,10.07,143441.0,3.8921,3.896,3.8883,3.8921,143441.0
2017-02-07 13:10:00,10.06,10.09,10.06,10.07,362697.0,3.8883,3.8999,3.8883,3.8921,362697.0
2017-02-07 13:20:00,10.07,10.08,10.05,10.08,165614.0,3.8921,3.896,3.8844,3.896,165614.0
2017-02-07 13:30:00,10.08,10.11,10.06,10.11,430480.0,3.896,3.9076,3.8883,3.9076,430480.0
2017-02-07 13:40:00,10.1,10.11,10.06,10.06,169630.0,3.9037,3.9076,3.8883,3.8883,169630.0
2017-02-07 13:50:00,10.06,10.07,10.05,10.07,137622.0,3.8883,3.8921,3.8844,3.8921,137622.0
2017-02-07 14:00:00,10.07,10.08,10.06,10.06,168338.0,3.8921,3.896,3.8883,3.8883,168338.0
2017-02-07 14:10:00,10.07,10.07,10.05,10.05,89170.0,3.8921,3.8921,3.8844,3.8844,89170.0
2017-02-07 14:20:00,10.06,10.09,10.03,10.09,470229.0,3.8883,3.8999,3.8767,3.8999,470229.0
2017-02-07 14:30:00,10.09,10.1,10.07,10.08,212898.0,3.8999,3.9037,3.8921,3.896,212898.0
2017-02-07 14:40:00,10.09,10.1,10.06,10.07,243373.0,3.8999,3.9037,3.8883,3.8921,243373.0
2017-02-07 14:50:00,10.07,10.08,10.04,10.08,447906.0,3.8921,3.896,3.8805,3.896,447906.0
2017-02-07 15:00:00,10.08,10.08,10.05,10.07,457601.0,3.896,3.896,3.8844,3.8921,457601.0
2017-02-07 15:10:00,10.07,10.1,10.06,10.09,273797.0,3.8921,3.9037,3.8883,3.8999,273797.0
2017-02-07 15:20:00,10.09,10.11,10.09,10.1,477008.0,3.8999,3.9076,3.8999,3.9037,477008.0
2017-02-07 15:30:00,10.1,10.1,10.06,10.08,695083.0,3.9037,3.9037,3.8883,3.896,695083.0
2017-02-07 15:40:00,10.08,10.09,10.06,10.07,416511.0,3.896,3.8999,3.8883,3.8921,416511.0
2017-02-07 15:50:00,10.07,10.08,10.06,10.07,622791.0,3.8921,3.896,3.8883,3.8921,622791.0
2017-02-08 09:30:00,9.95,9.96,9.85,9.87,1858061.0,3.8457,3.8496,3.8071,3.8148,1858061.0
2017-02-08 09:40:00,9.88,9.93,9.87,9.87,423039.0,3.8187,3.838,3.8148,3.8148,423039.0
2017-02-08 09:50:00,9.87,9.88,9.82,9.85,1039039.0,3.8148,3.8187,3.7955,3.8071,1039039.0
2017-02-08 10:00:00,9.84,9.89,9.83,9.88,486073.0,3.8032,3.8225,3.7994,3.8187,486073.0
2017-02-08 10:10:00,9.87,9.89,9.84,9.86,268462.0,3.8148,3.8225,3.8032,3.811,268462.0
2017-02-08 10:20:00,9.86,9.89,9.84,9.88,455145.0,3.811,3.8225,3.8032,3.8187,455145.0
2017-02-08 10:30:00,9.87,9.9,9.8,9.9,872260.0,3.8148,3.8264,3.7878,3.8264,872260.0
2017-02-08 10:40:00,9.9,9.97,9.88,9.96,1166254.0,3.8264,3.8535,3.8187,3.8496,1166254.0
2017-02-08 10:50:00,9.97,10.02,9.95,10.0,900669.0,3.8535,3.8728,3.8457,3.8651,900669.0
2017-02-08 11:00:00,10.01,10.1,10.01,10.1,468275.0,3.8689,3.9037,3.8689,3.9037,468275.0
2017-02-08 11:10:00,10.1,10.11,10.04,10.06,483053.0,3.9037,3.9076,3.8805,3.8883,483053.0
2017-02-08 11:20:00,10.07,10.08,10.04,10.04,208982.0,3.8921,3.896,3.8805,3.8805,208982.0
2017-02-08 11:30:00,10.04,10.05,10.01,10.01,151674.0,3.8805,3.8844,3.8689,3.8689,151674.0
2017-02-08 11:40:00,10.01,10.02,9.98,10.0,160531.0,3.8689,3.8728,3.8573,3.8651,160531.0
2017-02-08 11:50:00,10.0,10.04,9.99,10.02,336514.0,3.8651,3.8805,3.8612,3.8728,336514.0
2017-02-08 12:00:00,10.03,10.09,10.02,10.08,197717.0,3.8767,3.8999,3.8728,3.896,197717.0
2017-02-08 12:10:00,10.08,10.11,10.04,10.09,680994.0,3.896,3.9076,3.8805,3.8999,680994.0
2017-02-08 12:20:00,10.08,10.13,10.07,10.11,295800.0,3.896,3.9153,3.8921,3.9076,295800.0
2017-02-08 12:30:00,10.1,10.13,10.09,10.11,294120.0,3.9037,3.9153,3.8999,3.9076,294120.0
2017-02-08 12:40:00,10.11,10.12,10.09,10.12,224102.0,3.9076,3.9114,3.8999,3.9114,224102.0
2017-02-08 12:50:00,10.12,10.14,10.11,10.11,210002.0,3.9114,3.9192,3.9076,3.9076,210002.0
2017-02-08 13:00:00,10.1,10.15,10.1,10.13,233146.0,3.9037,3.923,3.9037,3.9153,233146.0
2017-02-08 13:10:00,10.14,10.15,10.12,10.12,169478.0,3.9192,3.923,3.9114,3.9114,169478.0
2017-02-08 13:20:00,10.12,10.16,10.12,10.15,629576.0,3.9114,3.9269,3.9114,3.923,629576.0
2017-02-08 13:30:00,10.15,10.18,10.14,10.15,1800081.0,3.923,3.9346,3.9192,3.923,1800081.0
2017-02-08 13:40:00,10.16,10.22,10.15,10.19,1707222.0,3.9269,3.9501,3.923,3.9385,1707222.0
2017-02-08 13:50:00,10.19,10.26,10.17,10.25,973152.0,3.9385,3.9656,3.9308,3.9617,973152.0
2017-02-08 14:00:00,10.24,10.25,10.2,10.22,607262.0,3.9578,3.9617,3.9424,3.9501,607262.0
2017-02-08 14:10:00,10.22,10.23,10.17,10.19,541710.0,3.9501,3.954,3.9308,3.9385,541710.0
2017-02-08 14:20:00,10.19,10.22,10.18,10.21,180647.0,3.9385,3.9501,3.9346,3.9462,180647.0
2017-02-08 14:30:00,10.21,10.23,10.2,10.21,594258.0,3.9462,3.954,3.9424,3.9462,594258.0
2017-02-08 14:40:00,10.22,10.23,10.21,10.23,510065.0,3.9501,3.954,3.9462,3.954,510065.0
2017-02-08 14:50:00,10.22,10.26,10.22,10.25,758975.0,3.9501,3.9656,3.9501,3.9617,758975.0
2017-02-08 15:00:00,10.24,10.27,10.23,10.27,983521.0,3.9578,3.9694,3.954,3.9694,983521.0
2017-02-08 15:10:00,10.27,10.28,10.24,10.26,408540.0,3.9694,3.9733,3.9578,3.9656,408540.0
2017-02-08 15:20:00,10.26,10.28,10.25,10.25,477680.0,3.9656,3.9733,3.9617,3.9617,477680.0
2017-02-08 15:30:00,10.26,10.26,10.23,10.23,282397.0,3.9656,3.9656,3.954,3.954,282397.0
2017-02-08 15:40:00,10.23,10.26,10.23,10.24,348150.0,3.954,3.9656,3.954,3.9578,348150.0
2017-02-08 15:50:00,10.25,10.25,10.21,10.23,1338752.0,3.9617,3.9617,3.9462,3.954,1338752.0
2017-02-09 09:30:00,10.35,10.36,10.24,10.28,879766.0,4.0003,4.0042,3.9578,3.9733,879766.0
2017-02-09 09:40:00,10.28,10.31,10.26,10.29,284850.0,3.9733,3.9849,3.9656,3.9772,284850.0
2017-02-09 09:50:00,10.29,10.31,10.24,10.26,466965.0,3.9772,3.9849,3.9578,3.9656,466965.0
2017-02-09 10:00:00,10.26,10.29,10.22,10.23,330066.0,3.9656,3.9772,3.9501,3.954,330066.0
2017-02-09 10:10:00,10.22,10.26,10.21,10.24,206506.0,3.9501,3.9656,3.9462,3.9578,206506.0
2017-02-09 10:20:00,10.25,10.25,10.19,10.21,563842.0,3.9617,3.9617,3.9385,3.9462,563842.0
2017-02-09 10:30:00,10.21,10.24,10.18,10.19,326310.0,3.9462,3.9578,3.9346,3.9385,326310.0
2017-02-09 10:40:00,10.2,10.21,10.18,10.21,220930.0,3.9424,3.9462,3.9346,3.9462,220930.0
2017-02-09 10:50:00,10.21,10.21,10.17,10.17,253893.0,3.9462,3.9462,3.9308,3.9308,253893.0
2017-02-09 11:00:00,10.17,10.2,10.17,10.2,428944.0,3.9308,3.9424,3.9308,3.9424,428944.0
2017-02-09 11:10:00,10.2,10.21,10.16,10.17,263115.0,3.9424,3.9462,3.9269,3.9308,263115.0
2017-02-09 11:20:00,10.17,10.2,10.16,10.19,319262.0,3.9308,3.9424,3.9269,3.9385,319262.0
2017-02-09 11:30:00,10.2,10.22,10.18,10.19,418582.0,3.9424,3.9501,3.9346,3.9385,418582.0
2017-02-09 11:40:00,10.19,10.21,10.18,10.2,174402.0,3.9385,3.9462,3.9346,3.9424,174402.0
2017-02-09 11:50:00,10.2,10.2,10.18,10.18,140448.0,3.9424,3.9424,3.9346,3.9346,140448.0
2017-02-09 12:00:00,10.19,10.2,10.16,10.2,463511.0,3.9385,3.9424,3.9269,3.9424,463511.0
2017-02-09 12:10:00,10.2,10.2,10.16,10.17,231010.0,3.9424,3.9424,3.9269,3.9308,231010.0
2017-02-09 12:20:00,10.17,10.17,10.15,10.15,194550.0,3.9308,3.9308,3.923,3.923,194550.0
2017-02-09 12:30:00,10.15,10.17,10.14,10.16,186328.0,3.923,3.9308,3.9192,3.9269,186328.0
2017-02-09 12:40:00,10.16,10.16,10.13,10.15,252065.0,3.9269,3.9269,3.9153,3.923,252065.0
2017-02-09 12:50:00,10.14,10.16,10.13,10.15,201964.0,3.9192,3.9269,3.9153,3.923,201964.0
2017-02-09 13:00:00,10.14,10.15,10.12,10.13,241892.0,3.9192,3.923,3.9114,3.9153,241892.0
2017-02-09 13:10:00,10.12,10.13,10.11,10.12,202331.0,3.9114,3.9153,3.9076,3.9114,202331.0
2017-02-09 13:20:00,10.13,10.16,10.12,10.15,134263.0,3.9153,3.9269,3.9114,3.923,134263.0
2017-02-09 13:30:00,10.14,10.15,10.11,10.11,144016.0,3.9192,3.923,3.9076,3.9076,144016.0
2017-02-09 13:40:00,10.12,10.14,10.11,10.12,128574.0,3.9114,3.9192,3.9076,3.9114,128574.0
2017-02-09 13:50:00,10.13,10.15,10.11,10.13,381367.0,3.9153,3.923,3.9076,3.9153,381367.0
2017-02-09 14:00:00,10.13,10.15,10.11,10.14,272360.0,3.9153,3.923,3.9076,3.9192,272360.0
2017-02-09 14:10:00,10.13,10.15,10.13,10.15,133891.0,3.9153,3.923,3.9153,3.923,133891.0
2017-02-09 14:20:00,10.14,10.15,10.13,10.13,233010.0,3.9192,3.923,3.9153,3.9153,233010.0
2017-02-09 14:30:00,10.13,10.16,10.13,10.16,170684.0,3.9153,3.9269,3.9153,3.9269,170684.0
2017-02-09 14:40:00,10.16,10.17,10.14,10.17,409687.0,3.9269,3.9308,3.9192,3.9308,409687.0
2017-02-09 14:50:00,10.17,10.17,10.14,10.15,396148.0,3.9308,3.9308,3.9192,3.923,396148.0
2017-02-09 15:00:00,10.15,10.16,10.13,10.13,157228.0,3.923,3.9269,3.9153,3.9153,157228.0
2017-02-09 15:10:00,10.13,10.14,10.1,10.1,429917.0,3.9153,3.9192,3.9037,3.9037,429917.0
2017-02-09 15:20:00,10.11,10.12,10.1,10.11,319341.0,3.9076,3.9114,3.9037,3.9076,319341.0
2017-02-09 15:30:00,10.11,10.13,10.09,10.12,620892.0,3.9076,3.9153,3.8999,3.9114,620892.0
2017-02-09 15:40:00,10.12,10.15,10.11,10.15,319476.0,3.9114,3.923,3.9076,3.923,319476.0
2017-02-09 15:50:00,10.15,10.15,10.12,10.14,592121.0,3.923,3.923,3.9114,3.9192,592121.0
2017-02-10 09:30:00,10.36,10.37,10.32,10.34,1267313.0,4.0042,4.0081,3.9887,3.9965,1267313.0
2017-02-10 09:40:00,10.34,10.35,10.3,10.35,612393.0,3.9965,4.0003,3.981,4.0003,612393.0
2017-02-10 09:50:00,10.35,10.36,10.29,10.3,610026.0,4.0003,4.0042,3.9772,3.981,610026.0
2017-02-10 10:00:00,10.3,10.31,10.27,10.28,679816.0,3.981,3.9849,3.9694,3.9733,679816.0
2017-02-10 10:10:00,10.28,10.33,10.27,10.32,485648.0,3.9733,3.9926,3.9694,3.9887,485648.0
2017-02-10 10:20:00,10.33,10.33,10.31,10.31,346201.0,3.9926,3.9926,3.9849,3.9849,346201.0
2017-02-10 10:30:00,10.3,10.33,10.3,10.32,378441.0,3.981,3.9926,3.981,3.9887,378441.0
2017-02-10 10:40:00,10.32,10.34,10.31,10.32,472160.0,3.9887,3.9965,3.9849,3.9887,472160.0
2017-02-10 10:50:00,10.32,10.38,10.31,10.37,596910.0,3.9887,4.0119,3.9849,4.0081,596910.0
2017-02-10 11:00:00,10.38,10.39,10.35,10.37,1521646.0,4.0119,4.0158,4.0003,4.0081,1521646.0
2017-02-10 11:10:00,10.36,10.37,10.32,10.35,501570.0,4.0042,4.0081,3.9887,4.0003,501570.0
2017-02-10 11:20:00,10.35,10.39,10.34,10.38,306908.0,4.0003,4.0158,3.9965,4.0119,306908.0
2017-02-10 11:30:00,10.38,10.41,10.38,10.39,587989.0,4.0119,4.0235,4.0119,4.0158,587989.0
2017-02-10 11:40:00,10.39,10.44,10.39,10.44,1038014.0,4.0158,4.0351,4.0158,4.0351,1038014.0
2017-02-10 11:50:00,10.44,10.45,10.42,10.44,644157.0,4.0351,4.039,4.0274,4.0351,644157.0
2017-02-10 12:00:00,10.44,10.47,10.43,10.45,333274.0,4.0351,4.0467,4.0313,4.039,333274.0
2017-02-10 12:10:00,10.45,10.46,10.44,10.44,553761.0,4.039,4.0429,4.0351,4.0351,553761.0
2017-02-10 12:20:00,10.44,10.45,10.41,10.43,201598.0,4.0351,4.039,4.0235,4.0313,201598.0
2017-02-10 12:30:00,10.44,10.45,10.4,10.4,843011.0,4.0351,4.039,4.0197,4.0197,843011.0
2017-02-10 12:40:00,10.4,10.4,10.37,10.37,583665.0,4.0197,4.0197,4.0081,4.0081,583665.0
2017-02-10 12:50:00,10.37,10.38,10.36,10.37,150395.0,4.0081,4.0119,4.0042,4.0081,150395.0
2017-02-10 13:00:00,10.37,10.38,10.36,10.36,141846.0,4.0081,4.0119,4.0042,4.0042,141846.0
2017-02-10 13:10:00,10.36,10.41,10.36,10.41,198590.0,4.0042,4.0235,4.0042,4.0235,198590.0
2017-02-10 13:20:00,10.41,10.42,10.38,10.41,424516.0,4.0235,4.0274,4.0119,4.0235,424516.0
2017-02-10 13:30:00,10.41,10.46,10.4,10.43,422952.0,4.0235,4.0429,4.0197,4.0313,422952.0
2017-02-10 13:40:00,10.44,10.47,10.43,10.46,466296.0,4.0351,4.0467,4.0313,4.0429,466296.0
2017-02-10 13:50:00,10.45,10.47,10.42,10.43,481435.0,4.039,4.0467,4.0274,4.0313,481435.0
2017-02-10 14:00:00,10.43,10.46,10.43,10.45,230844.0,4.0313,4.0429,4.0313,4.039,230844.0
2017-02-10 14:10:00,10.45,10.48,10.44,10.48,409504.0,4.039,4.0506,4.0351,4.0506,409504.0
2017-02-10 14:20:00,10.47,10.5,10.47,10.49,419190.0,4.0467,4.0583,4.0467,4.0545,419190.0
2017-02-10 14:30:00,10.48,10.5,10.48,10.49,346282.0,4.0506,4.0583,4.0506,4.0545,346282.0
2017-02-10 14:40:00,10.49,10.5,10.48,10.48,525696.0,4.0545,4.0583,4.0506,4.0506,525696.0
2017-02-10 14:50:00,10.49,10.49,10.44,10.45,392525.0,4.0545,4.0545,4.0351,4.039,392525.0
2017-02-10 15:00:00,10.45,10.46,10.44,10.44,238467.0,4.039,4.0429,4.0351,4.0351,238467.0
2017-02-10 15:10:00,10.45,10.45,10.42,10.42,178241.0,4.039,4.039,4.0274,4.0274,178241.0
2017-02-10 15:20:00,10.42,10.43,10.41,10.43,397077.0,4.0274,4.0313,4.0235,4.0313,397077.0
2017-02-10 15:30:00,10.43,10.43,10.41,10.41,281296.0,4.0313,4.0313,4.0235,4.0235,281296.0
2017-02-10 15:40:00,10.41,10.45,10.4,10.42,912727.0,4.0235,4.039,4.0197,4.0274,912727.0
2017-02-10 15:50:00,10.42,10.43,10.41,10.42,1115977.0,4.0274,4.0313,4.0235,4.0274,1115977.0
2017-02-13 09:30:00,10.56,10.6,10.55,10.59,1070284.0,4.0815,4.097,4.0776,4.0931,1070284.0
2017-02-13 09:40:00,10.58,10.6,10.55,10.59,932182.0,4.0892,4.097,4.0776,4.0931,932182.0
2017-02-13 09:50:00,10.6,10.63,10.58,10.61,1341811.0,4.097,4.1086,4.0892,4.1008,1341811.0
2017-02-13 10:00:00,10.61,10.62,10.59,10.62,677686.0,4.1008,4.1047,4.0931,4.1047,677686.0
2017-02-13 10:10:00,10.62,10.62,10.54,10.56,491875.0,4.1047,4.1047,4.0738,4.0815,491875.0
2017-02-13 10:20:00,10.57,10.6,10.54,10.59,544881.0,4.0854,4.097,4.0738,4.0931,544881.0
2017-02-13 10:30:00,10.6,10.6,10.53,10.55,743195.0,4.097,4.097,4.0699,4.0776,743195.0
2017-02-13 10:40:00,10.54,10.55,10.52,10.53,389094.0,4.0738,4.0776,4.066,4.0699,389094.0
2017-02-13 10:50:00,10.52,10.53,10.49,10.52,708641.0,4.066,4.0699,4.0545,4.066,708641.0
2017-02-13 11:00:00,10.52,10.57,10.51,10.54,611311.0,4.066,4.0854,4.0622,4.0738,611311.0
2017-02-13 11:10:00,10.54,10.56,10.54,10.55,587059.0,4.0738,4.0815,4.0738,4.0776,587059.0
2017-02-13 11:20:00,10.55,10.56,10.53,10.53,170519.0,4.0776,4.0815,4.0699,4.0699,170519.0
2017-02-13 11:30:00,10.54,10.55,10.53,10.54,270835.0,4.0738,4.0776,4.0699,4.0738,270835.0
2017-02-13 11:40:00,10.54,10.6,10.53,10.6,572121.0,4.0738,4.097,4.0699,4.097,572121.0
2017-02-13 11:50:00,10.59,10.64,10.58,10.63,596509.0,4.0931,4.1124,4.0892,4.1086,596509.0
2017-02-13 12:00:00,10.62,10.63,10.59,10.6,290831.0,4.1047,4.1086,4.0931,4.097,290831.0
2017-02-13 12:10:00,10.6,10.6,10.58,10.59,182742.0,4.097,4.097,4.0892,4.0931,182742.0
2017-02-13 12:20:00,10.59,10.6,10.58,10.59,346154.0,4.0931,4.097,4.0892,4.0931,346154.0
2017-02-13 12:30:00,10.59,10.6,10.57,10.58,246740.0,4.0931,4.097,4.0854,4.0892,246740.0
2017-02-13 12:40:00,10.59,10.6,10.58,10.58,258567.0,4.0931,4.097,4.0892,4.0892,258567.0
2017-02-13 12:50:00,10.59,10.59,10.56,10.58,189517.0,4.0931,4.0931,4.0815,4.0892,189517.0
2017-02-13 13:00:00,10.58,10.6,10.57,10.59,162288.0,4.0892,4.097,4.0854,4.0931,162288.0
2017-02-13 13:10:00,10.6,10.61,10.59,10.61,434417.0,4.097,4.1008,4.0931,4.1008,434417.0
2017-02-13 13:20:00,10.6,10.61,10.6,10.6,156605.0,4.097,4.1008,4.097,4.097,156605.0
2017-02-13 13:30:00,10.61,10.61,10.58,10.6,653945.0,4.1008,4.1008,4.0892,4.097,653945.0
2017-02-13 13:40:00,10.6,10.61,10.59,10.59,291443.0,4.097,4.1008,4.0931,4.0931,291443.0
2017-02-13 13:50:00,10.6,10.6,10.58,10.59,287174.0,4.097,4.097,4.0892,4.0931,287174.0
2017-02-13 14:00:00,10.6,10.61,10.59,10.61,289482.0,4.097,4.1008,4.0931,4.1008,289482.0
2017-02-13 14:10:00,10.61,10.61,10.57,10.59,267510.0,4.1008,4.1008,4.0854,4.0931,267510.0
2017-02-13 14:20:00,10.58,10.61,10.57,10.61,345401.0,4.0892,4.1008,4.0854,4.1008,345401.0
2017-02-13 14:30:00,10.61,10.61,10.58,10.6,183637.0,4.1008,4.1008,4.0892,4.097,183637.0
2017-02-13 14:40:00,10.6,10.62,10.59,10.6,377927.0,4.097,4.1047,4.0931,4.097,377927.0
2017-02-13 14:50:00,10.59,10.61,10.58,10.61,325432.0,4.0931,4.1008,4.0892,4.1008,325432.0
2017-02-13 15:00:00,10.6,10.61,10.57,10.6,598578.0,4.097,4.1008,4.0854,4.097,598578.0
2017-02-13 15:10:00,10.59,10.6,10.59,10.6,64192.0,4.0931,4.097,4.0931,4.097,64192.0
2017-02-13 15:20:00,10.6,10.61,10.59,10.6,318168.0,4.097,4.1008,4.0931,4.097,318168.0
2017-02-13 15:30:00,10.6,10.6,10.57,10.59,454012.0,4.097,4.097,4.0854,4.0931,454012.0
2017-02-13 15:40:00,10.59,10.61,10.58,10.6,642704.0,4.0931,4.1008,4.0892,4.097,642704.0
2017-02-13 15:50:00,10.61,10.61,10.56,10.57,1318413.0,4.1008,4.1008,4.0815,4.0854,1318413.0
2017-02-14 09:30:00,10.75,10.79,10.69,10.79,954779.0,4.1549,4.1704,4.1318,4.1704,954779.0
2017-02-14 09:40:00,10.79,10.79,10.74,10.74,517524.0,4.1704,4.1704,4.1511,4.1511,517524.0
2017-02-14 09:50:00,10.75,10.78,10.74,10.76,387694.0,4.1549,4.1665,4.1511,4.1588,387694.0
2017-02-14 10:00:00,10.75,10.76,10.66,10.69,403260.0,4.1549,4.1588,4.1202,4.1318,403260.0
2017-02-14 10:10:00,10.68,10.71,10.67,10.69,393821.0,4.1279,4.1395,4.124,4.1318,393821.0
2017-02-14 10:20:00,10.68,10.69,10.65,10.65,306669.0,4.1279,4.1318,4.1163,4.1163,306669.0
2017-02-14 10:30:00,10.66,10.66,10.6,10.63,378299.0,4.1202,4.1202,4.097,4.1086,378299.0
2017-02-14 10:40:00,10.63,10.66,10.6,10.62,469859.0,4.1086,4.1202,4.097,4.1047,469859.0
2017-02-14 10:50:00,10.61,10.69,10.6,10.66,344913.0,4.1008,4.1318,4.097,4.1202,344913.0
2017-02-14 11:00:00,10.67,10.69,10.65,10.69,171874.0,4.124,4.1318,4.1163,4.1318,171874.0
2017-02-14 11:10:00,10.69,10.72,10.68,10.71,326433.0,4.1318,4.1433,4.1279,4.1395,326433.0
2017-02-14 11:20:00,10.71,10.77,10.7,10.75,584465.0,4.1395,4.1627,4.1356,4.1549,584465.0
2017-02-14 11:30:00,10.75,10.76,10.73,10.74,349734.0,4.1549,4.1588,4.1472,4.1511,349734.0
2017-02-14 11:40:00,10.73,10.76,10.73,10.75,176305.0,4.1472,4.1588,4.1472,4.1549,176305.0
2017-02-14 11:50:00,10.75,10.79,10.74,10.78,351879.0,4.1549,4.1704,4.1511,4.1665,351879.0
2017-02-14 12:00:00,10.78,10.78,10.74,10.75,133250.0,4.1665,4.1665,4.1511,4.1549,133250.0
2017-02-14 12:10:00,10.75,10.77,10.74,10.77,167453.0,4.1549,4.1627,4.1511,4.1627,167453.0
2017-02-14 12:20:00,10.77,10.78,10.76,10.77,121889.0,4.1627,4.1665,4.1588,4.1627,121889.0
2017-02-14 12:30:00,10.77,10.8,10.76,10.79,162507.0,4.1627,4.1743,4.1588,4.1704,162507.0
2017-02-14 12:40:00,10.79,10.84,10.78,10.83,862764.0,4.1704,4.1897,4.1665,4.1859,862764.0
2017-02-14 12:50:00,10.83,10.87,10.82,10.87,443670.0,4.1859,4.2013,4.182,4.2013,443670.0
2017-02-14 13:00:00,10.87,10.88,10.84,10.86,223757.0,4.2013,4.2052,4.1897,4.1975,223757.0
2017-02-14 13:10:00,10.85,10.88,10.85,10.87,276864.0,4.1936,4.2052,4.1936,4.2013,276864.0
2017-02-14 13:20:00,10.87,10.87,10.84,10.86,315011.0,4.2013,4.2013,4.1897,4.1975,315011.0
2017-02-14 13:30:00,10.87,10.92,10.86,10.91,457138.0,4.2013,4.2207,4.1975,4.2168,457138.0
2017-02-14 13:40:00,10.9,10.91,10.89,10.89,292964.0,4.2129,4.2168,4.2091,4.2091,292964.0
2017-02-14 13:50:00,10.9,10.92,10.88,10.92,168512.0,4.2129,4.2207,4.2052,4.2207,168512.0
2017-02-14 14:00:00,10.92,10.93,10.91,10.92,216069.0,4.2207,4.2245,4.2168,4.2207,216069.0
2017-02-14 14:10:00,10.92,10.92,10.89,10.92,216709.0,4.2207,4.2207,4.2091,4.2207,216709.0
2017-02-14 14:20:00,10.91,10.92,10.89,10.91,231348.0,4.2168,4.2207,4.2091,4.2168,231348.0
2017-02-14 14:30:00,10.91,10.91,10.87,10.87,273333.0,4.2168,4.2168,4.2013,4.2013,273333.0
2017-02-14 14:40:00,10.87,10.89,10.85,10.87,451424.0,4.2013,4.2091,4.1936,4.2013,451424.0
2017-02-14 14:50:00,10.87,10.89,10.82,10.86,542461.0,4.2013,4.2091,4.182,4.1975,542461.0
2017-02-14 15:00:00,10.86,10.88,10.85,10.87,330003.0,4.1975,4.2052,4.1936,4.2013,330003.0
2017-02-14 15:10:00,10.87,10.9,10.86,10.88,323063.0,4.2013,4.2129,4.1975,4.2052,323063.0
2017-02-14 15:20:00,10.88,10.89,10.86,10.87,185084.0,4.2052,4.2091,4.1975,4.2013,185084.0
2017-02-14 15:30:00,10.87,10.89,10.86,10.88,267500.0,4.2013,4.2091,4.1975,4.2052,267500.0
2017-02-14 15:40:00,10.89,10.92,10.88,10.91,564965.0,4.2091,4.2207,4.2052,4.2168,564965.0
2017-02-14 15:50:00,10.9,10.91,10.88,10.91,894440.0,4.2129,4.2168,4.2052,4.2168,894440.0
2017-02-15 09:30:00,10.88,10.94,10.85,10.93,768397.0,4.2052,4.2284,4.1936,4.2245,768397.0
2017-02-15 09:40:00,10.94,10.98,10.93,10.97,401592.0,4.2284,4.2438,4.2245,4.24,401592.0
2017-02-15 09:50:00,10.96,11.02,10.96,10.97,583633.0,4.2361,4.2593,4.2361,4.24,583633.0
2017-02-15 10:00:00,10.97,11.04,10.96,11.02,570340.0,4.24,4.267,4.2361,4.2593,570340.0
2017-02-15 10:10:00,11.02,11.04,10.99,11.04,654219.0,4.2593,4.267,4.2477,4.267,654219.0
2017-02-15 10:20:00,11.04,11.05,10.98,11.0,546857.0,4.267,4.2709,4.2438,4.2516,546857.0
2017-02-15 10:30:00,11.0,11.04,10.98,10.98,551213.0,4.2516,4.267,4.2438,4.2438,551213.0
2017-02-15 10:40:00,10.98,11.05,10.96,11.04,405576.0,4.2438,4.2709,4.2361,4.267,405576.0
2017-02-15 10:50:00,11.04,11.05,11.0,11.01,375937.0,4.267,4.2709,4.2516,4.2554,375937.0
2017-02-15 11:00:00,11.02,11.02,10.97,10.97,140314.0,4.2593,4.2593,4.24,4.24,140314.0
2017-02-15 11:10:00,10.97,11.0,10.96,10.97,263375.0,4.24,4.2516,4.2361,4.24,263375.0
2017-02-15 11:20:00,10.97,10.98,10.93,10.96,528759.0,4.24,4.2438,4.2245,4.2361,528759.0
2017-02-15 11:30:00,10.96,10.99,10.96,10.96,239524.0,4.2361,4.2477,4.2361,4.2361,239524.0
2017-02-15 11:40:00,10.96,10.96,10.9,10.91,643305.0,4.2361,4.2361,4.2129,4.2168,643305.0
2017-02-15 11:50:00,10.91,10.94,10.88,10.93,543005.0,4.2168,4.2284,4.2052,4.2245,543005.0
2017-02-15 12:00:00,10.93,10.97,10.93,10.96,384326.0,4.2245,4.24,4.2245,4.2361,384326.0
2017-02-15 12:10:00,10.97,10.98,10.95,10.97,327199.0,4.24,4.2438,4.2322,4.24,327199.0
2017-02-15 12:20:00,10.97,10.98,10.94,10.95,313576.0,4.24,4.2438,4.2284,4.2322,313576.0
2017-02-15 12:30:00,10.95,10.96,10.92,10.95,373311.0,4.2322,4.2361,4.2207,4.2322,373311.0
2017-02-15 12:40:00,10.95,10.96,10.91,10.91,192400.0,4.2322,4.2361,4.2168,4.2168,192400.0
2017-02-15 12:50:00,10.91,10.97,10.91,10.96,315108.0,4.2168,4.24,4.2168,4.2361,315108.0
2017-02-15 13:00:00,10.95,10.97,10.94,10.94,175592.0,4.2322,4.24,4.2284,4.2284,175592.0
2017-02-15 13:10:00,10.94,10.95,10.93,10.95,206154.0,4.2284,4.2322,4.2245,4.2322,206154.0
2017-02-15 13:20:00,10.94,10.95,10.93,10.94,286087.0,4.2284,4.2322,4.2245,4.2284,286087.0
2017-02-15 13:30:00,10.94,10.95,10.92,10.92,115829.0,4.2284,4.2322,4.2207,4.2207,115829.0
2017-02-15 13:40:00,10.93,10.93,10.87,10.92,308777.0,4.2245,4.2245,4.2013,4.2207,308777.0
2017-02-15 13:50:00,10.92,10.94,10.91,10.92,171990.0,4.2207,4.2284,4.2168,4.2207,171990.0
2017-02-15 14:00:00,10.92,10.98,10.91,10.97,463607.0,4.2207,4.2438,4.2168,4.24,463607.0
2017-02-15 14:10:00,10.97,10.98,10.95,10.97,174316.0,4.24,4.2438,4.2322,4.24,174316.0
2017-02-15 14:20:00,10.97,10.99,10.96,10.99,341234.0,4.24,4.2477,4.2361,4.2477,341234.0
2017-02-15 14:30:00,10.99,10.99,10.95,10.96,279580.0,4.2477,4.2477,4.2322,4.2361,279580.0
2017-02-15 14:40:00,10.96,10.97,10.95,10.96,254359.0,4.2361,4.24,4.2322,4.2361,254359.0
2017-02-15 14:50:00,10.96,10.98,10.96,10.96,265091.0,4.2361,4.2438,4.2361,4.2361,265091.0
2017-02-15 15:00:00,10.96,10.98,10.96,10.96,175177.0,4.2361,4.2438,4.2361,4.2361,175177.0
2017-02-15 15:10:00,10.96,10.98,10.95,10.97,235240.0,4.2361,4.2438,4.2322,4.24,235240.0
2017-02-15 15:20:00,10.97,10.98,10.96,10.96,80393.0,4.24,4.2438,4.2361,4.2361,80393.0
2017-02-15 15:30:00,10.96,10.97,10.95,10.96,183412.0,4.2361,4.24,4.2322,4.2361,183412.0
2017-02-15 15:40:00,10.95,10.96,10.93,10.94,197127.0,4.2322,4.2361,4.2245,4.2284,197127.0
2017-02-15 15:50:00,10.95,10.96,10.94,10.95,831940.0,4.2322,4.2361,4.2284,4.2322,831940.0
2017-02-16 09:30:00,11.09,11.11,11.02,11.1,744582.0,4.2864,4.2941,4.2593,4.2902,744582.0
2017-02-16 09:40:00,11.1,11.12,11.08,11.08,540091.0,4.2902,4.298,4.2825,4.2825,540091.0
2017-02-16 09:50:00,11.08,11.09,11.04,11.09,489490.0,4.2825,4.2864,4.267,4.2864,489490.0
2017-02-16 10:00:00,11.08,11.09,11.03,11.05,541054.0,4.2825,4.2864,4.2632,4.2709,541054.0
2017-02-16 10:10:00,11.05,11.07,11.03,11.04,430148.0,4.2709,4.2786,4.2632,4.267,430148.0
2017-02-16 10:20:00,11.04,11.05,11.0,11.01,380556.0,4.267,4.2709,4.2516,4.2554,380556.0
2017-02-16 10:30:00,11.01,11.05,11.0,11.01,412517.0,4.2554,4.2709,4.2516,4.2554,412517.0
2017-02-16 10:40:00,11.02,11.03,11.0,11.02,240665.0,4.2593,4.2632,4.2516,4.2593,240665.0
2017-02-16 10:50:00,11.02,11.02,10.95,10.96,419652.0,4.2593,4.2593,4.2322,4.2361,419652.0
2017-02-16 11:00:00,10.96,10.99,10.95,10.97,317729.0,4.2361,4.2477,4.2322,4.24,317729.0
2017-02-16 11:10:00,10.97,10.97,10.94,10.95,598684.0,4.24,4.24,4.2284,4.2322,598684.0
2017-02-16 11:20:00,10.96,10.98,10.95,10.98,325217.0,4.2361,4.2438,4.2322,4.2438,325217.0
2017-02-16 11:30:00,10.97,10.98,10.93,10.95,389632.0,4.24,4.2438,4.2245,4.2322,389632.0
2017-02-16 11:40:00,10.95,10.97,10.92,10.96,206928.0,4.2322,4.24,4.2207,4.2361,206928.0
2017-02-16 11:50:00,10.96,10.98,10.95,10.95,237146.0,4.2361,4.2438,4.2322,4.2322,237146.0
2017-02-16 12:00:00,10.95,10.96,10.93,10.93,176170.0,4.2322,4.2361,4.2245,4.2245,176170.0
2017-02-16 12:10:00,10.93,10.95,10.93,10.94,194345.0,4.2245,4.2322,4.2245,4.2284,194345.0
2017-02-16 12:20:00,10.94,10.98,10.94,10.97,318603.0,4.2284,4.2438,4.2284,4.24,318603.0
2017-02-16 12:30:00,10.97,11.0,10.96,11.0,262426.0,4.24,4.2516,4.2361,4.2516,262426.0
2017-02-16 12:40:00,11.0,11.04,10.99,11.01,336701.0,4.2516,4.267,4.2477,4.2554,336701.0
2017-02-16 12:50:00,11.02,11.03,10.98,10.99,341255.0,4.2593,4.2632,4.2438,4.2477,341255.0
2017-02-16 13:00:00,10.99,11.0,10.96,10.97,211791.0,4.2477,4.2516,4.2361,4.24,211791.0
2017-02-16 13:10:00,10.97,10.99,10.95,10.99,261300.0,4.24,4.2477,4.2322,4.2477,261300.0
2017-02-16 13:20:00,10.98,11.01,10.98,10.98,281512.0,4.2438,4.2554,4.2438,4.2438,281512.0
2017-02-16 13:30:00,10.98,10.99,10.96,10.98,143518.0,4.2438,4.2477,4.2361,4.2438,143518.0
2017-02-16 13:40:00,10.98,10.98,10.92,10.95,289797.0,4.2438,4.2438,4.2207,4.2322,289797.0
2017-02-16 13:50:00,10.95,10.96,10.93,10.95,266124.0,4.2322,4.2361,4.2245,4.2322,266124.0
2017-02-16 14:00:00,10.95,10.95,10.93,10.94,166927.0,4.2322,4.2322,4.2245,4.2284,166927.0
2017-02-16 14:10:00,10.94,10.95,10.89,10.9,659067.0,4.2284,4.2322,4.2091,4.2129,659067.0
2017-02-16 14:20:00,10.9,10.91,10.88,10.9,322129.0,4.2129,4.2168,4.2052,4.2129,322129.0
2017-02-16 14:30:00,10.91,10.92,10.89,10.91,240098.0,4.2168,4.2207,4.2091,4.2168,240098.0
2017-02-16 14:40:00,10.91,10.94,10.9,10.93,391300.0,4.2168,4.2284,4.2129,4.2245,391300.0
2017-02-16 14:50:00,10.92,10.95,10.91,10.94,367127.0,4.2207,4.2322,4.2168,4.2284,367127.0
2017-02-16 15:00:00,10.94,10.94,10.9,10.92,322379.0,4.2284,4.2284,4.2129,4.2207,322379.0
2017-02-16 15:10:00,10.92,10.92,10.89,10.9,217519.0,4.2207,4.2207,4.2091,4.2129,217519.0
2017-02-16 15:20:00,10.9,10.9,10.88,10.89,484243.0,4.2129,4.2129,4.2052,4.2091,484243.0
2017-02-16 15:30:00,10.89,10.91,10.89,10.91,391926.0,4.2091,4.2168,4.2091,4.2168,391926.0
2017-02-16 15:40:00,10.91,10.91,10.9,10.9,562847.0,4.2168,4.2168,4.2129,4.2129,562847.0
2017-02-16 15:50:00,10.91,10.91,10.87,10.88,1246671.0,4.2168,4.2168,4.2013,4.2052,1246671.0
2017-02-17 09:30:00,10.8,10.82,10.73,10.79,849134.0,4.1743,4.182,4.1472,4.1704,849134.0
2017-02-17 09:40:00,10.79,10.8,10.73,10.77,340422.0,4.1704,4.1743,4.1472,4.1627,340422.0
2017-02-17 09:50:00,10.77,10.77,10.72,10.74,373559.0,4.1627,4.1627,4.1433,4.1511,373559.0
2017-02-17 10:00:00,10.74,10.77,10.72,10.73,235422.0,4.1511,4.1627,4.1433,4.1472,235422.0
2017-02-17 10:10:00,10.74,10.76,10.73,10.74,205453.0,4.1511,4.1588,4.1472,4.1511,205453.0
2017-02-17 10:20:00,10.74,10.76,10.72,10.74,235682.0,4.1511,4.1588,4.1433,4.1511,235682.0
2017-02-17 10:30:00,10.75,10.76,10.73,10.74,358841.0,4.1549,4.1588,4.1472,4.1511,358841.0
2017-02-17 10:40:00,10.74,10.75,10.72,10.74,250597.0,4.1511,4.1549,4.1433,4.1511,250597.0
2017-02-17 10:50:00,10.74,10.74,10.71,10.72,138485.0,4.1511,4.1511,4.1395,4.1433,138485.0
2017-02-17 11:00:00,10.72,10.74,10.71,10.73,117843.0,4.1433,4.1511,4.1395,4.1472,117843.0
2017-02-17 11:10:00,10.73,10.76,10.71,10.71,234506.0,4.1472,4.1588,4.1395,4.1395,234506.0
2017-02-17 11:20:00,10.71,10.74,10.7,10.74,399318.0,4.1395,4.1511,4.1356,4.1511,399318.0
2017-02-17 11:30:00,10.74,10.75,10.71,10.72,144841.0,4.1511,4.1549,4.1395,4.1433,144841.0
2017-02-17 11:40:00,10.72,10.73,10.71,10.73,142618.0,4.1433,4.1472,4.1395,4.1472,142618.0
2017-02-17 11:50:00,10.73,10.75,10.72,10.73,98343.0,4.1472,4.1549,4.1433,4.1472,98343.0
2017-02-17 12:00:00,10.72,10.77,10.72,10.76,363971.0,4.1433,4.1627,4.1433,4.1588,363971.0
2017-02-17 12:10:00,10.77,10.77,10.75,10.77,211995.0,4.1627,4.1627,4.1549,4.1627,211995.0
2017-02-17 12:20:00,10.77,10.79,10.76,10.78,115800.0,4.1627,4.1704,4.1588,4.1665,115800.0
2017-02-17 12:30:00,10.78,10.8,10.77,10.79,64207.0,4.1665,4.1743,4.1627,4.1704,64207.0
2017-02-17 12:40:00,10.79,10.8,10.77,10.77,110743.0,4.1704,4.1743,4.1627,4.1627,110743.0
2017-02-17 12:50:00,10.78,10.8,10.77,10.79,90015.0,4.1665,4.1743,4.1627,4.1704,90015.0
2017-02-17 13:00:00,10.78,10.79,10.77,10.78,114982.0,4.1665,4.1704,4.1627,4.1665,114982.0
2017-02-17 13:10:00,10.78,10.79,10.77,10.78,35775.0,4.1665,4.1704,4.1627,4.1665,35775.0
2017-02-17 13:20:00,10.77,10.8,10.77,10.8,106718.0,4.1627,4.1743,4.1627,4.1743,106718.0
2017-02-17 13:30:00,10.8,10.8,10.79,10.79,40888.0,4.1743,4.1743,4.1704,4.1704,40888.0
2017-02-17 13:40:00,10.79,10.83,10.79,10.82,201648.0,4.1704,4.1859,4.1704,4.182,201648.0
2017-02-17 13:50:00,10.83,10.83,10.8,10.8,321066.0,4.1859,4.1859,4.1743,4.1743,321066.0
2017-02-17 14:00:00,10.81,10.82,10.8,10.8,140848.0,4.1781,4.182,4.1743,4.1743,140848.0
2017-02-17 14:10:00,10.8,10.81,10.79,10.79,222884.0,4.1743,4.1781,4.1704,4.1704,222884.0
2017-02-17 14:20:00,10.79,10.8,10.76,10.78,438301.0,4.1704,4.1743,4.1588,4.1665,438301.0
2017-02-17 14:30:00,10.78,10.81,10.76,10.8,102342.0,4.1665,4.1781,4.1588,4.1743,102342.0
2017-02-17 14:40:00,10.81,10.82,10.8,10.81,75070.0,4.1781,4.182,4.1743,4.1781,75070.0
2017-02-17 14:50:00,10.81,10.82,10.76,10.76,195615.0,4.1781,4.182,4.1588,4.1588,195615.0
2017-02-17 15:00:00,10.77,10.77,10.75,10.76,190485.0,4.1627,4.1627,4.1549,4.1588,190485.0
2017-02-17 15:10:00,10.76,10.78,10.76,10.77,147512.0,4.1588,4.1665,4.1588,4.1627,147512.0
2017-02-17 15:20:00,10.77,10.77,10.75,10.75,80797.0,4.1627,4.1627,4.1549,4.1549,80797.0
2017-02-17 15:30:00,10.76,10.76,10.74,10.75,152607.0,4.1588,4.1588,4.1511,4.1549,152607.0
2017-02-17 15:40:00,10.74,10.77,10.74,10.75,340224.0,4.1511,4.1627,4.1511,4.1549,340224.0
2017-02-17 15:50:00,10.76,10.77,10.75,10.77,430390.0,4.1588,4.1627,4.1549,4.1627,430390.0
2017-02-21 09:30:00,11.17,11.18,11.11,11.12,1695426.0,4.3173,4.3211,4.2941,4.298,1695426.0
2017-02-21 09:40:00,11.12,11.15,11.09,11.11,895110.0,4.298,4.3095,4.2864,4.2941,895110.0
2017-02-21 09:50:00,11.12,11.13,11.07,11.09,867852.0,4.298,4.3018,4.2786,4.2864,867852.0
2017-02-21 10:00:00,11.09,11.1,11.05,11.06,608906.0,4.2864,4.2902,4.2709,4.2748,608906.0
2017-02-21 10:10:00,11.06,11.07,11.02,11.05,628865.0,4.2748,4.2786,4.2593,4.2709,628865.0
2017-02-21 10:20:00,11.05,11.05,11.01,11.01,449771.0,4.2709,4.2709,4.2554,4.2554,449771.0
2017-02-21 10:30:00,11.01,11.02,10.98,11.0,424893.0,4.2554,4.2593,4.2438,4.2516,424893.0
2017-02-21 10:40:00,11.0,11.0,10.97,11.0,330883.0,4.2516,4.2516,4.24,4.2516,330883.0
2017-02-21 10:50:00,11.0,11.02,10.98,11.0,683917.0,4.2516,4.2593,4.2438,4.2516,683917.0
2017-02-21 11:00:00,11.0,11.01,10.97,10.97,358997.0,4.2516,4.2554,4.24,4.24,358997.0
2017-02-21 11:10:00,10.97,11.0,10.96,10.99,329268.0,4.24,4.2516,4.2361,4.2477,329268.0
2017-02-21 11:20:00,10.99,11.0,10.96,10.97,261420.0,4.2477,4.2516,4.2361,4.24,261420.0
2017-02-21 11:30:00,10.97,10.99,10.96,10.98,307860.0,4.24,4.2477,4.2361,4.2438,307860.0
2017-02-21 11:40:00,10.98,10.99,10.96,10.96,156319.0,4.2438,4.2477,4.2361,4.2361,156319.0
2017-02-21 11:50:00,10.96,10.99,10.96,10.98,296574.0,4.2361,4.2477,4.2361,4.2438,296574.0
2017-02-21 12:00:00,10.99,11.0,10.97,10.99,315443.0,4.2477,4.2516,4.24,4.2477,315443.0
2017-02-21 12:10:00,10.99,11.0,10.98,10.99,182220.0,4.2477,4.2516,4.2438,4.2477,182220.0
2017-02-21 12:20:00,11.0,11.0,10.97,10.99,261390.0,4.2516,4.2516,4.24,4.2477,261390.0
2017-02-21 12:30:00,10.99,11.05,10.99,11.04,363607.0,4.2477,4.2709,4.2477,4.267,363607.0
2017-02-21 12:40:00,11.05,11.05,11.02,11.03,191799.0,4.2709,4.2709,4.2593,4.2632,191799.0
2017-02-21 12:50:00,11.03,11.04,11.02,11.02,145418.0,4.2632,4.267,4.2593,4.2593,145418.0
2017-02-21 13:00:00,11.02,11.03,11.02,11.03,104218.0,4.2593,4.2632,4.2593,4.2632,104218.0
2017-02-21 13:10:00,11.02,11.05,11.01,11.05,309441.0,4.2593,4.2709,4.2554,4.2709,309441.0
2017-02-21 13:20:00,11.04,11.05,11.01,11.03,358337.0,4.267,4.2709,4.2554,4.2632,358337.0
2017-02-21 13:30:00,11.03,11.04,11.01,11.03,212154.0,4.2632,4.267,4.2554,4.2632,212154.0
2017-02-21 13:40:00,11.03,11.05,11.02,11.04,273049.0,4.2632,4.2709,4.2593,4.267,273049.0
2017-02-21 13:50:00,11.04,11.05,11.02,11.03,400401.0,4.267,4.2709,4.2593,4.2632,400401.0
2017-02-21 14:00:00,11.03,11.06,11.02,11.04,299758.0,4.2632,4.2748,4.2593,4.267,299758.0
2017-02-21 14:10:00,11.04,11.05,11.04,11.04,204474.0,4.267,4.2709,4.267,4.267,204474.0
2017-02-21 14:20:00,11.05,11.05,11.02,11.04,334788.0,4.2709,4.2709,4.2593,4.267,334788.0
2017-02-21 14:30:00,11.04,11.05,11.04,11.04,158865.0,4.267,4.2709,4.267,4.267,158865.0
2017-02-21 14:40:00,11.05,11.07,11.04,11.07,395092.0,4.2709,4.2786,4.267,4.2786,395092.0
2017-02-21 14:50:00,11.07,11.07,11.04,11.04,188112.0,4.2786,4.2786,4.267,4.267,188112.0
2017-02-21 15:00:00,11.04,11.06,11.04,11.05,200056.0,4.267,4.2748,4.267,4.2709,200056.0
2017-02-21 15:10:00,11.05,11.06,11.04,11.04,216410.0,4.2709,4.2748,4.267,4.267,216410.0
2017-02-21 15:20:00,11.04,11.05,11.04,11.04,174827.0,4.267,4.2709,4.267,4.267,174827.0
2017-02-21 15:30:00,11.04,11.05,11.03,11.04,233571.0,4.267,4.2709,4.2632,4.267,233571.0
2017-02-21 15:40:00,11.04,11.05,11.02,11.04,725535.0,4.267,4.2709,4.2593,4.267,725535.0
2017-02-21 15:50:00,11.04,11.05,11.02,11.04,1302600.0,4.267,4.2709,4.2593,4.267,1302600.0
2017-02-22 09:30:00,10.9,10.97,10.88,10.91,727672.0,4.2129,4.24,4.2052,4.2168,727672.0
2017-02-22 09:40:00,10.9,10.9,10.84,10.84,307538.0,4.2129,4.2129,4.1897,4.1897,307538.0
2017-02-22 09:50:00,10.85,10.87,10.81,10.83,220231.0,4.1936,4.2013,4.1781,4.1859,220231.0
2017-02-22 10:00:00,10.84,10.86,10.81,10.81,393095.0,4.1897,4.1975,4.1781,4.1781,393095.0
2017-02-22 10:10:00,10.82,10.83,10.8,10.8,213171.0,4.182,4.1859,4.1743,4.1743,213171.0
2017-02-22 10:20:00,10.8,10.82,10.78,10.8,456450.0,4.1743,4.182,4.1665,4.1743,456450.0
2017-02-22 10:30:00,10.8,10.84,10.8,10.84,604928.0,4.1743,4.1897,4.1743,4.1897,604928.0
2017-02-22 10:40:00,10.84,10.86,10.81,10.82,409152.0,4.1897,4.1975,4.1781,4.182,409152.0
2017-02-22 10:50:00,10.82,10.82,10.8,10.81,231172.0,4.182,4.182,4.1743,4.1781,231172.0
2017-02-22 11:00:00,10.81,10.81,10.78,10.78,149883.0,4.1781,4.1781,4.1665,4.1665,149883.0
2017-02-22 11:10:00,10.79,10.79,10.76,10.77,189038.0,4.1704,4.1704,4.1588,4.1627,189038.0
2017-02-22 11:20:00,10.77,10.77,10.74,10.75,341260.0,4.1627,4.1627,4.1511,4.1549,341260.0
2017-02-22 11:30:00,10.75,10.75,10.73,10.74,211241.0,4.1549,4.1549,4.1472,4.1511,211241.0
2017-02-22 11:40:00,10.74,10.74,10.71,10.72,336922.0,4.1511,4.1511,4.1395,4.1433,336922.0
2017-02-22 11:50:00,10.71,10.73,10.71,10.72,218253.0,4.1395,4.1472,4.1395,4.1433,218253.0
2017-02-22 12:00:00,10.72,10.74,10.72,10.74,462861.0,4.1433,4.1511,4.1433,4.1511,462861.0
2017-02-22 12:10:00,10.74,10.74,10.73,10.73,223580.0,4.1511,4.1511,4.1472,4.1472,223580.0
2017-02-22 12:20:00,10.73,10.75,10.73,10.74,229771.0,4.1472,4.1549,4.1472,4.1511,229771.0
2017-02-22 12:30:00,10.73,10.74,10.73,10.73,275251.0,4.1472,4.1511,4.1472,4.1472,275251.0
2017-02-22 12:40:00,10.73,10.74,10.72,10.73,422241.0,4.1472,4.1511,4.1433,4.1472,422241.0
2017-02-22 12:50:00,10.72,10.73,10.7,10.71,231917.0,4.1433,4.1472,4.1356,4.1395,231917.0
2017-02-22 13:00:00,10.7,10.72,10.68,10.68,309364.0,4.1356,4.1433,4.1279,4.1279,309364.0
2017-02-22 13:10:00,10.68,10.7,10.68,10.7,266701.0,4.1279,4.1356,4.1279,4.1356,266701.0
2017-02-22 13:20:00,10.7,10.7,10.67,10.68,344686.0,4.1356,4.1356,4.124,4.1279,344686.0
2017-02-22 13:30:00,10.68,10.68,10.67,10.68,185925.0,4.1279,4.1279,4.124,4.1279,185925.0
2017-02-22 13:40:00,10.68,10.7,10.67,10.69,160145.0,4.1279,4.1356,4.124,4.1318,160145.0
2017-02-22 13:50:00,10.69,10.7,10.67,10.68,144007.0,4.1318,4.1356,4.124,4.1279,144007.0
2017-02-22 14:00:00,10.69,10.73,10.67,10.7,155558.0,4.1318,4.1472,4.124,4.1356,155558.0
2017-02-22 14:10:00,10.7,10.72,10.7,10.71,186689.0,4.1356,4.1433,4.1356,4.1395,186689.0
2017-02-22 14:20:00,10.71,10.72,10.69,10.71,248445.0,4.1395,4.1433,4.1318,4.1395,248445.0
2017-02-22 14:30:00,10.71,10.72,10.69,10.7,165926.0,4.1395,4.1433,4.1318,4.1356,165926.0
2017-02-22 14:40:00,10.7,10.7,10.69,10.7,64942.0,4.1356,4.1356,4.1318,4.1356,64942.0
2017-02-22 14:50:00,10.7,10.7,10.69,10.7,77543.0,4.1356,4.1356,4.1318,4.1356,77543.0
2017-02-22 15:00:00,10.69,10.7,10.69,10.7,85586.0,4.1318,4.1356,4.1318,4.1356,85586.0
2017-02-22 15:10:00,10.7,10.73,10.69,10.71,173215.0,4.1356,4.1472,4.1318,4.1395,173215.0
2017-02-22 15:20:00,10.71,10.72,10.7,10.71,158025.0,4.1395,4.1433,4.1356,4.1395,158025.0
2017-02-22 15:30:00,10.71,10.74,10.7,10.74,245274.0,4.1395,4.1511,4.1356,4.1511,245274.0
2017-02-22 15:40:00,10.73,10.75,10.72,10.74,292612.0,4.1472,4.1549,4.1433,4.1511,292612.0
2017-02-22 15:50:00,10.74,10.76,10.73,10.76,909131.0,4.1511,4.1588,4.1472,4.1588,909131.0
2017-02-23 09:30:00,11.02,11.03,10.94,10.95,855231.0,4.2593,4.2632,4.2284,4.2322,855231.0
2017-02-23 09:40:00,10.96,10.98,10.9,10.9,369188.0,4.2361,4.2438,4.2129,4.2129,369188.0
2017-02-23 09:50:00,10.9,10.93,10.88,10.9,489244.0,4.2129,4.2245,4.2052,4.2129,489244.0
2017-02-23 10:00:00,10.91,10.94,10.88,10.88,305555.0,4.2168,4.2284,4.2052,4.2052,305555.0
2017-02-23 10:10:00,10.88,10.88,10.79,10.82,586687.0,4.2052,4.2052,4.1704,4.182,586687.0
2017-02-23 10:20:00,10.81,10.84,10.81,10.81,271026.0,4.1781,4.1897,4.1781,4.1781,271026.0
2017-02-23 10:30:00,10.82,10.85,10.81,10.85,208637.0,4.182,4.1936,4.1781,4.1936,208637.0
2017-02-23 10:40:00,10.85,10.86,10.8,10.81,582380.0,4.1936,4.1975,4.1743,4.1781,582380.0
2017-02-23 10:50:00,10.8,10.81,10.73,10.75,494191.0,4.1743,4.1781,4.1472,4.1549,494191.0
2017-02-23 11:00:00,10.76,10.81,10.7,10.7,521771.0,4.1588,4.1781,4.1356,4.1356,521771.0
2017-02-23 11:10:00,10.7,10.71,10.65,10.7,554038.0,4.1356,4.1395,4.1163,4.1356,554038.0
2017-02-23 11:20:00,10.7,10.74,10.67,10.74,506344.0,4.1356,4.1511,4.124,4.1511,506344.0
2017-02-23 11:30:00,10.74,10.75,10.69,10.71,219896.0,4.1511,4.1549,4.1318,4.1395,219896.0
2017-02-23 11:40:00,10.71,10.72,10.7,10.7,199381.0,4.1395,4.1433,4.1356,4.1356,199381.0
2017-02-23 11:50:00,10.71,10.73,10.66,10.67,503946.0,4.1395,4.1472,4.1202,4.124,503946.0
2017-02-23 12:00:00,10.67,10.67,10.62,10.63,585396.0,4.124,4.124,4.1047,4.1086,585396.0
2017-02-23 12:10:00,10.63,10.65,10.61,10.62,337118.0,4.1086,4.1163,4.1008,4.1047,337118.0
2017-02-23 12:20:00,10.62,10.67,10.61,10.67,353498.0,4.1047,4.124,4.1008,4.124,353498.0
2017-02-23 12:30:00,10.67,10.7,10.65,10.69,432612.0,4.124,4.1356,4.1163,4.1318,432612.0
2017-02-23 12:40:00,10.69,10.69,10.64,10.66,133467.0,4.1318,4.1318,4.1124,4.1202,133467.0
2017-02-23 12:50:00,10.66,10.68,10.62,10.66,459257.0,4.1202,4.1279,4.1047,4.1202,459257.0
2017-02-23 13:00:00,10.66,10.66,10.64,10.66,154086.0,4.1202,4.1202,4.1124,4.1202,154086.0
2017-02-23 13:10:00,10.66,10.67,10.62,10.63,229603.0,4.1202,4.124,4.1047,4.1086,229603.0
2017-02-23 13:20:00,10.63,10.65,10.61,10.64,248537.0,4.1086,4.1163,4.1008,4.1124,248537.0
2017-02-23 13:30:00,10.64,10.64,10.61,10.62,94891.0,4.1124,4.1124,4.1008,4.1047,94891.0
2017-02-23 13:40:00,10.62,10.65,10.61,10.62,223179.0,4.1047,4.1163,4.1008,4.1047,223179.0
2017-02-23 13:50:00,10.62,10.65,10.62,10.64,182173.0,4.1047,4.1163,4.1047,4.1124,182173.0
2017-02-23 14:00:00,10.64,10.64,10.63,10.64,154516.0,4.1124,4.1124,4.1086,4.1124,154516.0
2017-02-23 14:10:00,10.63,10.66,10.63,10.66,199752.0,4.1086,4.1202,4.1086,4.1202,199752.0
2017-02-23 14:20:00,10.65,10.69,10.65,10.69,238316.0,4.1163,4.1318,4.1163,4.1318,238316.0
2017-02-23 14:30:00,10.69,10.69,10.66,10.69,324135.0,4.1318,4.1318,4.1202,4.1318,324135.0
2017-02-23 14:40:00,10.69,10.72,10.69,10.69,242917.0,4.1318,4.1433,4.1318,4.1318,242917.0
2017-02-23 14:50:00,10.7,10.73,10.69,10.71,304509.0,4.1356,4.1472,4.1318,4.1395,304509.0
2017-02-23 15:00:00,10.71,10.73,10.71,10.71,301749.0,4.1395,4.1472,4.1395,4.1395,301749.0
2017-02-23 15:10:00,10.71,10.72,10.69,10.71,429017.0,4.1395,4.1433,4.1318,4.1395,429017.0
2017-02-23 15:20:00,10.71,10.71,10.7,10.71,180373.0,4.1395,4.1395,4.1356,4.1395,180373.0
2017-02-23 15:30:00,10.71,10.73,10.7,10.73,567579.0,4.1395,4.1472,4.1356,4.1472,567579.0
2017-02-23 15:40:00,10.73,10.74,10.72,10.72,430993.0,4.1472,4.1511,4.1433,4.1433,430993.0
2017-02-23 15:50:00,10.72,10.73,10.7,10.7,1283679.0,4.1433,4.1472,4.1356,4.1356,1283679.0
2017-02-24 09:30:00,10.43,10.43,10.34,10.4,1179246.0,4.0313,4.0313,3.9965,4.0197,1179246.0
2017-02-24 09:40:00,10.39,10.4,10.31,10.32,1546310.0,4.0158,4.0197,3.9849,3.9887,1546310.0
2017-02-24 09:50:00,10.32,10.37,10.3,10.36,1622425.0,3.9887,4.0081,3.981,4.0042,1622425.0
2017-02-24 10:00:00,10.36,10.38,10.27,10.29,1423458.0,4.0042,4.0119,3.9694,3.9772,1423458.0
2017-02-24 10:10:00,10.3,10.3,10.23,10.27,1144845.0,3.981,3.981,3.954,3.9694,1144845.0
2017-02-24 10:20:00,10.27,10.31,10.26,10.3,388383.0,3.9694,3.9849,3.9656,3.981,388383.0
2017-02-24 10:30:00,10.3,10.31,10.25,10.26,464397.0,3.981,3.9849,3.9617,3.9656,464397.0
2017-02-24 10:40:00,10.26,10.34,10.24,10.29,893887.0,3.9656,3.9965,3.9578,3.9772,893887.0
2017-02-24 10:50:00,10.29,10.34,10.28,10.32,422881.0,3.9772,3.9965,3.9733,3.9887,422881.0
2017-02-24 11:00:00,10.32,10.35,10.31,10.33,435853.0,3.9887,4.0003,3.9849,3.9926,435853.0
2017-02-24 11:10:00,10.34,10.37,10.32,10.34,389307.0,3.9965,4.0081,3.9887,3.9965,389307.0
2017-02-24 11:20:00,10.34,10.37,10.33,10.36,419866.0,3.9965,4.0081,3.9926,4.0042,419866.0
2017-02-24 11:30:00,10.36,10.36,10.31,10.32,435849.0,4.0042,4.0042,3.9849,3.9887,435849.0
2017-02-24 11:40:00,10.32,10.35,10.3,10.33,408595.0,3.9887,4.0003,3.981,3.9926,408595.0
2017-02-24 11:50:00,10.33,10.35,10.27,10.29,520586.0,3.9926,4.0003,3.9694,3.9772,520586.0
2017-02-24 12:00:00,10.29,10.32,10.29,10.3,435686.0,3.9772,3.9887,3.9772,3.981,435686.0
2017-02-24 12:10:00,10.3,10.31,10.26,10.29,655992.0,3.981,3.9849,3.9656,3.9772,655992.0
2017-02-24 12:20:00,10.29,10.29,10.26,10.28,515793.0,3.9772,3.9772,3.9656,3.9733,515793.0
2017-02-24 12:30:00,10.28,10.28,10.25,10.26,394366.0,3.9733,3.9733,3.9617,3.9656,394366.0
2017-02-24 12:40:00,10.26,10.28,10.25,10.27,393448.0,3.9656,3.9733,3.9617,3.9694,393448.0
2017-02-24 12:50:00,10.27,10.28,10.23,10.25,491379.0,3.9694,3.9733,3.954,3.9617,491379.0
2017-02-24 13:00:00,10.25,10.25,10.21,10.21,293005.0,3.9617,3.9617,3.9462,3.9462,293005.0
2017-02-24 13:10:00,10.21,10.24,10.21,10.22,199579.0,3.9462,3.9578,3.9462,3.9501,199579.0
2017-02-24 13:20:00,10.22,10.25,10.22,10.24,453606.0,3.9501,3.9617,3.9501,3.9578,453606.0
2017-02-24 13:30:00,10.24,10.25,10.22,10.24,168121.0,3.9578,3.9617,3.9501,3.9578,168121.0
2017-02-24 13:40:00,10.24,10.27,10.23,10.26,141746.0,3.9578,3.9694,3.954,3.9656,141746.0
2017-02-24 13:50:00,10.26,10.26,10.24,10.26,161686.0,3.9656,3.9656,3.9578,3.9656,161686.0
2017-02-24 14:00:00,10.26,10.27,10.24,10.25,267084.0,3.9656,3.9694,3.9578,3.9617,267084.0
2017-02-24 14:10:00,10.26,10.26,10.23,10.24,342840.0,3.9656,3.9656,3.954,3.9578,342840.0
2017-02-24 14:20:00,10.24,10.24,10.21,10.21,276759.0,3.9578,3.9578,3.9462,3.9462,276759.0
2017-02-24 14:30:00,10.21,10.23,10.18,10.2,756467.0,3.9462,3.954,3.9346,3.9424,756467.0
2017-02-24 14:40:00,10.2,10.21,10.18,10.19,425825.0,3.9424,3.9462,3.9346,3.9385,425825.0
2017-02-24 14:50:00,10.19,10.21,10.18,10.2,401057.0,3.9385,3.9462,3.9346,3.9424,401057.0
2017-02-24 15:00:00,10.2,10.22,10.18,10.21,390998.0,3.9424,3.9501,3.9346,3.9462,390998.0
2017-02-24 15:10:00,10.21,10.22,10.18,10.19,324467.0,3.9462,3.9501,3.9346,3.9385,324467.0
2017-02-24 15:20:00,10.19,10.22,10.18,10.21,390058.0,3.9385,3.9501,3.9346,3.9462,390058.0
2017-02-24 15:30:00,10.21,10.24,10.2,10.21,526779.0,3.9462,3.9578,3.9424,3.9462,526779.0
2017-02-24 15:40:00,10.21,10.22,10.2,10.21,403473.0,3.9462,3.9501,3.9424,3.9462,403473.0
2017-02-24 15:50:00,10.21,10.23,10.19,10.21,2219890.0,3.9462,3.954,3.9385,3.9462,2219890.0
2017-02-27 09:30:00,10.21,10.24,10.15,10.18,626272.0,3.9462,3.9578,3.923,3.9346,626272.0
2017-02-27 09:40:00,10.19,10.27,10.17,10.22,1524220.0,3.9385,3.9694,3.9308,3.9501,1524220.0
2017-02-27 09:50:00,10.22,10.33,10.22,10.28,855146.0,3.9501,3.9926,3.9501,3.9733,855146.0
2017-02-27 10:00:00,10.28,10.31,10.24,10.29,403990.0,3.9733,3.9849,3.9578,3.9772,403990.0
2017-02-27 10:10:00,10.29,10.29,10.23,10.25,531429.0,3.9772,3.9772,3.954,3.9617,531429.0
2017-02-27 10:20:00,10.25,10.25,10.22,10.25,937579.0,3.9617,3.9617,3.9501,3.9617,937579.0
2017-02-27 10:30:00,10.25,10.28,10.24,10.27,558129.0,3.9617,3.9733,3.9578,3.9694,558129.0
2017-02-27 10:40:00,10.27,10.28,10.24,10.28,461088.0,3.9694,3.9733,3.9578,3.9733,461088.0
2017-02-27 10:50:00,10.28,10.3,10.25,10.3,406250.0,3.9733,3.981,3.9617,3.981,406250.0
2017-02-27 11:00:00,10.29,10.31,10.25,10.25,334504.0,3.9772,3.9849,3.9617,3.9617,334504.0
2017-02-27 11:10:00,10.25,10.26,10.2,10.22,390823.0,3.9617,3.9656,3.9424,3.9501,390823.0
2017-02-27 11:20:00,10.22,10.25,10.21,10.22,397812.0,3.9501,3.9617,3.9462,3.9501,397812.0
2017-02-27 11:30:00,10.22,10.23,10.2,10.2,190844.0,3.9501,3.954,3.9424,3.9424,190844.0
2017-02-27 11:40:00,10.21,10.21,10.18,10.19,346846.0,3.9462,3.9462,3.9346,3.9385,346846.0
2017-02-27 11:50:00,10.19,10.21,10.18,10.21,231795.0,3.9385,3.9462,3.9346,3.9462,231795.0
2017-02-27 12:00:00,10.21,10.22,10.19,10.19,209238.0,3.9462,3.9501,3.9385,3.9385,209238.0
2017-02-27 12:10:00,10.19,10.2,10.17,10.17,172244.0,3.9385,3.9424,3.9308,3.9308,172244.0
2017-02-27 12:20:00,10.18,10.19,10.16,10.18,262917.0,3.9346,3.9385,3.9269,3.9346,262917.0
2017-02-27 12:30:00,10.18,10.19,10.13,10.13,302625.0,3.9346,3.9385,3.9153,3.9153,302625.0
2017-02-27 12:40:00,10.13,10.14,10.12,10.13,225374.0,3.9153,3.9192,3.9114,3.9153,225374.0
2017-02-27 12:50:00,10.13,10.15,10.12,10.15,212547.0,3.9153,3.923,3.9114,3.923,212547.0
2017-02-27 13:00:00,10.14,10.15,10.11,10.13,194386.0,3.9192,3.923,3.9076,3.9153,194386.0
2017-02-27 13:10:00,10.13,10.14,10.1,10.12,292598.0,3.9153,3.9192,3.9037,3.9114,292598.0
2017-02-27 13:20:00,10.12,10.13,10.08,10.11,433733.0,3.9114,3.9153,3.896,3.9076,433733.0
2017-02-27 13:30:00,10.11,10.11,10.1,10.11,119417.0,3.9076,3.9076,3.9037,3.9076,119417.0
2017-02-27 13:40:00,10.1,10.11,10.1,10.1,116199.0,3.9037,3.9076,3.9037,3.9037,116199.0
2017-02-27 13:50:00,10.11,10.11,10.08,10.11,358210.0,3.9076,3.9076,3.896,3.9076,358210.0
2017-02-27 14:00:00,10.11,10.13,10.1,10.12,241013.0,3.9076,3.9153,3.9037,3.9114,241013.0
2017-02-27 14:10:00,10.12,10.13,10.09,10.11,276522.0,3.9114,3.9153,3.8999,3.9076,276522.0
2017-02-27 14:20:00,10.11,10.12,10.08,10.11,321051.0,3.9076,3.9114,3.896,3.9076,321051.0
2017-02-27 14:30:00,10.11,10.12,10.1,10.12,151816.0,3.9076,3.9114,3.9037,3.9114,151816.0
2017-02-27 14:40:00,10.12,10.12,10.1,10.11,108975.0,3.9114,3.9114,3.9037,3.9076,108975.0
2017-02-27 14:50:00,10.11,10.13,10.1,10.13,185795.0,3.9076,3.9153,3.9037,3.9153,185795.0
2017-02-27 15:00:00,10.13,10.18,10.11,10.16,469025.0,3.9153,3.9346,3.9076,3.9269,469025.0
2017-02-27 15:10:00,10.17,10.17,10.13,10.13,269419.0,3.9308,3.9308,3.9153,3.9153,269419.0
2017-02-27 15:20:00,10.13,10.17,10.12,10.17,338603.0,3.9153,3.9308,3.9114,3.9308,338603.0
2017-02-27 15:30:00,10.17,10.22,10.16,10.2,1335773.0,3.9308,3.9501,3.9269,3.9424,1335773.0
2017-02-27 15:40:00,10.2,10.25,10.2,10.22,1681536.0,3.9424,3.9617,3.9424,3.9501,1681536.0
2017-02-27 15:50:00,10.23,10.24,10.21,10.22,1021742.0,3.954,3.9578,3.9462,3.9501,1021742.0
2017-02-28 09:30:00,10.21,10.28,10.2,10.28,548471.0,3.9462,3.9733,3.9424,3.9733,548471.0
2017-02-28 09:40:00,10.29,10.31,10.23,10.25,361201.0,3.9772,3.9849,3.954,3.9617,361201.0
2017-02-28 09:50:00,10.25,10.25,10.12,10.12,391972.0,3.9617,3.9617,3.9114,3.9114,391972.0
2017-02-28 10:00:00,10.12,10.17,10.11,10.16,261938.0,3.9114,3.9308,3.9076,3.9269,261938.0
2017-02-28 10:10:00,10.16,10.17,10.11,10.13,328022.0,3.9269,3.9308,3.9076,3.9153,328022.0
2017-02-28 10:20:00,10.13,10.14,10.1,10.1,300672.0,3.9153,3.9192,3.9037,3.9037,300672.0
2017-02-28 10:30:00,10.1,10.13,10.07,10.11,277810.0,3.9037,3.9153,3.8921,3.9076,277810.0
2017-02-28 10:40:00,10.1,10.11,10.03,10.05,332458.0,3.9037,3.9076,3.8767,3.8844,332458.0
2017-02-28 10:50:00,10.04,10.09,10.04,10.09,290348.0,3.8805,3.8999,3.8805,3.8999,290348.0
2017-02-28 11:00:00,10.08,10.09,10.05,10.05,175058.0,3.896,3.8999,3.8844,3.8844,175058.0
2017-02-28 11:10:00,10.06,10.06,10.02,10.03,310034.0,3.8883,3.8883,3.8728,3.8767,310034.0
2017-02-28 11:20:00,10.03,10.1,10.02,10.08,296413.0,3.8767,3.9037,3.8728,3.896,296413.0
2017-02-28 11:30:00,10.08,10.1,10.05,10.08,278093.0,3.896,3.9037,3.8844,3.896,278093.0
2017-02-28 11:40:00,10.08,10.08,10.05,10.07,153535.0,3.896,3.896,3.8844,3.8921,153535.0
2017-02-28 11:50:00,10.07,10.09,10.06,10.09,111427.0,3.8921,3.8999,3.8883,3.8999,111427.0
2017-02-28 12:00:00,10.09,10.09,10.07,10.07,317606.0,3.8999,3.8999,3.8921,3.8921,317606.0
2017-02-28 12:10:00,10.08,10.09,10.06,10.09,128011.0,3.896,3.8999,3.8883,3.8999,128011.0
2017-02-28 12:20:00,10.09,10.09,10.04,10.05,349020.0,3.8999,3.8999,3.8805,3.8844,349020.0
2017-02-28 12:30:00,10.05,10.08,10.05,10.07,55909.0,3.8844,3.896,3.8844,3.8921,55909.0
2017-02-28 12:40:00,10.07,10.07,10.05,10.07,163643.0,3.8921,3.8921,3.8844,3.8921,163643.0
2017-02-28 12:50:00,10.07,10.08,10.04,10.06,171308.0,3.8921,3.896,3.8805,3.8883,171308.0
2017-02-28 13:00:00,10.06,10.09,10.05,10.08,191330.0,3.8883,3.8999,3.8844,3.896,191330.0
2017-02-28 13:10:00,10.08,10.1,10.07,10.08,150942.0,3.896,3.9037,3.8921,3.896,150942.0
2017-02-28 13:20:00,10.08,10.09,10.07,10.09,116523.0,3.896,3.8999,3.8921,3.8999,116523.0
2017-02-28 13:30:00,10.09,10.12,10.08,10.11,269229.0,3.8999,3.9114,3.896,3.9076,269229.0
2017-02-28 13:40:00,10.11,10.12,10.09,10.1,388708.0,3.9076,3.9114,3.8999,3.9037,388708.0
2017-02-28 13:50:00,10.11,10.11,10.09,10.1,136106.0,3.9076,3.9076,3.8999,3.9037,136106.0
2017-02-28 14:00:00,10.1,10.12,10.08,10.08,334590.0,3.9037,3.9114,3.896,3.896,334590.0
2017-02-28 14:10:00,10.08,10.09,10.07,10.07,156552.0,3.896,3.8999,3.8921,3.8921,156552.0
2017-02-28 14:20:00,10.08,10.1,10.07,10.1,142800.0,3.896,3.9037,3.8921,3.9037,142800.0
2017-02-28 14:30:00,10.1,10.1,10.07,10.08,127386.0,3.9037,3.9037,3.8921,3.896,127386.0
2017-02-28 14:40:00,10.08,10.08,10.07,10.07,65848.0,3.896,3.896,3.8921,3.8921,65848.0
2017-02-28 14:50:00,10.08,10.08,10.05,10.07,229658.0,3.896,3.896,3.8844,3.8921,229658.0
2017-02-28 15:00:00,10.07,10.08,10.05,10.07,115167.0,3.8921,3.896,3.8844,3.8921,115167.0
2017-02-28 15:10:00,10.07,10.08,10.06,10.08,330039.0,3.8921,3.896,3.8883,3.896,330039.0
2017-02-28 15:20:00,10.08,10.09,10.04,10.06,435253.0,3.896,3.8999,3.8805,3.8883,435253.0
2017-02-28 15:30:00,10.06,10.07,10.03,10.04,965470.0,3.8883,3.8921,3.8767,3.8805,965470.0
2017-02-28 15:40:00,10.04,10.09,10.04,10.09,744953.0,3.8805,3.8999,3.8805,3.8999,744953.0
2017-02-28 15:50:00,10.09,10.09,10.07,10.07,1150700.0,3.8999,3.8999,3.8921,3.8921,1150700.0
2017-03-01 09:30:00,10.25,10.33,10.24,10.33,757181.0,3.9617,3.9926,3.9578,3.9926,757181.0
2017-03-01 09:40:00,10.33,10.34,10.28,10.29,711603.0,3.9926,3.9965,3.9733,3.9772,711603.0
2017-03-01 09:50:00,10.29,10.35,10.27,10.34,446957.0,3.9772,4.0003,3.9694,3.9965,446957.0
2017-03-01 10:00:00,10.35,10.37,10.32,10.36,1102570.0,4.0003,4.0081,3.9887,4.0042,1102570.0
2017-03-01 10:10:00,10.36,10.4,10.34,10.4,638195.0,4.0042,4.0197,3.9965,4.0197,638195.0
2017-03-01 10:20:00,10.4,10.46,10.39,10.45,671084.0,4.0197,4.0429,4.0158,4.039,671084.0
2017-03-01 10:30:00,10.45,10.59,10.44,10.53,1361380.0,4.039,4.0931,4.0351,4.0699,1361380.0
2017-03-01 10:40:00,10.53,10.54,10.47,10.52,970539.0,4.0699,4.0738,4.0467,4.066,970539.0
2017-03-01 10:50:00,10.52,10.59,10.51,10.58,396320.0,4.066,4.0931,4.0622,4.0892,396320.0
2017-03-01 11:00:00,10.58,10.59,10.53,10.54,639494.0,4.0892,4.0931,4.0699,4.0738,639494.0
2017-03-01 11:10:00,10.53,10.59,10.51,10.58,594881.0,4.0699,4.0931,4.0622,4.0892,594881.0
2017-03-01 11:20:00,10.59,10.59,10.52,10.55,444587.0,4.0931,4.0931,4.066,4.0776,444587.0
2017-03-01 11:30:00,10.55,10.56,10.49,10.52,888199.0,4.0776,4.0815,4.0545,4.066,888199.0
2017-03-01 11:40:00,10.53,10.58,10.51,10.57,345988.0,4.0699,4.0892,4.0622,4.0854,345988.0
2017-03-01 11:50:00,10.56,10.59,10.54,10.54,344068.0,4.0815,4.0931,4.0738,4.0738,344068.0
2017-03-01 12:00:00,10.54,10.57,10.54,10.56,172468.0,4.0738,4.0854,4.0738,4.0815,172468.0
2017-03-01 12:10:00,10.56,10.59,10.55,10.57,160170.0,4.0815,4.0931,4.0776,4.0854,160170.0
2017-03-01 12:20:00,10.58,10.6,10.56,10.6,276078.0,4.0892,4.097,4.0815,4.097,276078.0
2017-03-01 12:30:00,10.6,10.6,10.57,10.58,124135.0,4.097,4.097,4.0854,4.0892,124135.0
2017-03-01 12:40:00,10.58,10.59,10.55,10.56,166413.0,4.0892,4.0931,4.0776,4.0815,166413.0
2017-03-01 12:50:00,10.56,10.57,10.55,10.55,138860.0,4.0815,4.0854,4.0776,4.0776,138860.0
2017-03-01 13:00:00,10.55,10.56,10.51,10.52,305978.0,4.0776,4.0815,4.0622,4.066,305978.0
2017-03-01 13:10:00,10.52,10.54,10.49,10.5,318596.0,4.066,4.0738,4.0545,4.0583,318596.0
2017-03-01 13:20:00,10.5,10.54,10.5,10.52,262894.0,4.0583,4.0738,4.0583,4.066,262894.0
2017-03-01 13:30:00,10.52,10.55,10.52,10.52,146879.0,4.066,4.0776,4.066,4.066,146879.0
2017-03-01 13:40:00,10.53,10.55,10.52,10.54,219954.0,4.0699,4.0776,4.066,4.0738,219954.0
2017-03-01 13:50:00,10.54,10.56,10.54,10.54,125189.0,4.0738,4.0815,4.0738,4.0738,125189.0
2017-03-01 14:00:00,10.54,10.57,10.54,10.55,101635.0,4.0738,4.0854,4.0738,4.0776,101635.0
2017-03-01 14:10:00,10.55,10.58,10.55,10.58,182458.0,4.0776,4.0892,4.0776,4.0892,182458.0
2017-03-01 14:20:00,10.58,10.59,10.56,10.58,219509.0,4.0892,4.0931,4.0815,4.0892,219509.0
2017-03-01 14:30:00,10.58,10.58,10.54,10.57,348121.0,4.0892,4.0892,4.0738,4.0854,348121.0
2017-03-01 14:40:00,10.57,10.59,10.57,10.58,258475.0,4.0854,4.0931,4.0854,4.0892,258475.0
2017-03-01 14:50:00,10.58,10.63,10.57,10.63,372736.0,4.0892,4.1086,4.0854,4.1086,372736.0
2017-03-01 15:00:00,10.63,10.63,10.56,10.56,230559.0,4.1086,4.1086,4.0815,4.0815,230559.0
2017-03-01 15:10:00,10.56,10.59,10.54,10.54,853109.0,4.0815,4.0931,4.0738,4.0738,853109.0
2017-03-01 15:20:00,10.54,10.56,10.53,10.54,397975.0,4.0738,4.0815,4.0699,4.0738,397975.0
2017-03-01 15:30:00,10.54,10.55,10.51,10.53,317223.0,4.0738,4.0776,4.0622,4.0699,317223.0
2017-03-01 15:40:00,10.54,10.56,10.52,10.55,527820.0,4.0738,4.0815,4.066,4.0776,527820.0
2017-03-01 15:50:00,10.55,10.58,10.53,10.58,1415183.0,4.0776,4.0892,4.0699,4.0892,1415183.0
2017-03-02 09:30:00,10.38,10.44,10.36,10.38,1371502.0,4.0119,4.0351,4.0042,4.0119,1371502.0
2017-03-02 09:40:00,10.39,10.46,10.38,10.44,1194343.0,4.0158,4.0429,4.0119,4.0351,1194343.0
2017-03-02 09:50:00,10.44,10.45,10.36,10.39,906714.0,4.0351,4.039,4.0042,4.0158,906714.0
2017-03-02 10:00:00,10.38,10.39,10.28,10.29,612193.0,4.0119,4.0158,3.9733,3.9772,612193.0
2017-03-02 10:10:00,10.29,10.3,10.22,10.29,1027118.0,3.9772,3.981,3.9501,3.9772,1027118.0
2017-03-02 10:20:00,10.29,10.29,10.19,10.2,1195990.0,3.9772,3.9772,3.9385,3.9424,1195990.0
2017-03-02 10:30:00,10.2,10.24,10.18,10.24,379608.0,3.9424,3.9578,3.9346,3.9578,379608.0
2017-03-02 10:40:00,10.24,10.24,10.2,10.21,286581.0,3.9578,3.9578,3.9424,3.9462,286581.0
2017-03-02 10:50:00,10.2,10.21,10.15,10.17,735186.0,3.9424,3.9462,3.923,3.9308,735186.0
2017-03-02 11:00:00,10.17,10.18,10.12,10.13,434870.0,3.9308,3.9346,3.9114,3.9153,434870.0
2017-03-02 11:10:00,10.13,10.15,10.11,10.15,424270.0,3.9153,3.923,3.9076,3.923,424270.0
2017-03-02 11:20:00,10.15,10.17,10.14,10.16,488039.0,3.923,3.9308,3.9192,3.9269,488039.0
2017-03-02 11:30:00,10.16,10.17,10.15,10.16,258298.0,3.9269,3.9308,3.923,3.9269,258298.0
2017-03-02 11:40:00,10.15,10.17,10.15,10.16,336984.0,3.923,3.9308,3.923,3.9269,336984.0
2017-03-02 11:50:00,10.16,10.16,10.14,10.16,205479.0,3.9269,3.9269,3.9192,3.9269,205479.0
2017-03-02 12:00:00,10.16,10.16,10.13,10.13,290873.0,3.9269,3.9269,3.9153,3.9153,290873.0
2017-03-02 12:10:00,10.14,10.17,10.13,10.16,294087.0,3.9192,3.9308,3.9153,3.9269,294087.0
2017-03-02 12:20:00,10.16,10.16,10.14,10.15,191440.0,3.9269,3.9269,3.9192,3.923,191440.0
2017-03-02 12:30:00,10.15,10.17,10.13,10.17,308276.0,3.923,3.9308,3.9153,3.9308,308276.0
2017-03-02 12:40:00,10.17,10.18,10.15,10.16,368977.0,3.9308,3.9346,3.923,3.9269,368977.0
2017-03-02 12:50:00,10.17,10.17,10.13,10.15,183428.0,3.9308,3.9308,3.9153,3.923,183428.0
2017-03-02 13:00:00,10.15,10.15,10.11,10.13,388466.0,3.923,3.923,3.9076,3.9153,388466.0
2017-03-02 13:10:00,10.12,10.13,10.05,10.05,645058.0,3.9114,3.9153,3.8844,3.8844,645058.0
2017-03-02 13:20:00,10.05,10.06,10.03,10.04,576362.0,3.8844,3.8883,3.8767,3.8805,576362.0
2017-03-02 13:30:00,10.04,10.07,10.04,10.06,328250.0,3.8805,3.8921,3.8805,3.8883,328250.0
2017-03-02 13:40:00,10.05,10.07,10.02,10.03,565160.0,3.8844,3.8921,3.8728,3.8767,565160.0
2017-03-02 13:50:00,10.03,10.04,10.01,10.04,476903.0,3.8767,3.8805,3.8689,3.8805,476903.0
2017-03-02 14:00:00,10.04,10.07,10.03,10.04,447022.0,3.8805,3.8921,3.8767,3.8805,447022.0
2017-03-02 14:10:00,10.04,10.06,10.03,10.05,277608.0,3.8805,3.8883,3.8767,3.8844,277608.0
2017-03-02 14:20:00,10.05,10.05,10.03,10.04,271694.0,3.8844,3.8844,3.8767,3.8805,271694.0
2017-03-02 14:30:00,10.04,10.04,10.03,10.04,220529.0,3.8805,3.8805,3.8767,3.8805,220529.0
2017-03-02 14:40:00,10.04,10.04,10.02,10.03,165668.0,3.8805,3.8805,3.8728,3.8767,165668.0
2017-03-02 14:50:00,10.03,10.05,10.02,10.05,328313.0,3.8767,3.8844,3.8728,3.8844,328313.0
2017-03-02 15:00:00,10.05,10.07,10.03,10.07,330976.0,3.8844,3.8921,3.8767,3.8921,330976.0
2017-03-02 15:10:00,10.07,10.07,10.05,10.06,236026.0,3.8921,3.8921,3.8844,3.8883,236026.0
2017-03-02 15:20:00,10.06,10.06,10.04,10.05,223526.0,3.8883,3.8883,3.8805,3.8844,223526.0
2017-03-02 15:30:00,10.06,10.06,10.01,10.02,743163.0,3.8883,3.8883,3.8689,3.8728,743163.0
2017-03-02 15:40:00,10.01,10.03,9.99,9.99,1371081.0,3.8689,3.8767,3.8612,3.8612,1371081.0
2017-03-02 15:50:00,10.0,10.02,9.96,9.98,2408256.0,3.8651,3.8728,3.8496,3.8573,2408256.0
2017-03-03 09:30:00,10.07,10.15,10.05,10.13,727330.0,3.8921,3.923,3.8844,3.9153,727330.0
2017-03-03 09:40:00,10.12,10.15,10.12,10.13,200296.0,3.9114,3.923,3.9114,3.9153,200296.0
2017-03-03 09:50:00,10.13,10.14,10.05,10.07,302660.0,3.9153,3.9192,3.8844,3.8921,302660.0
2017-03-03 10:00:00,10.08,10.09,10.05,10.07,190425.0,3.896,3.8999,3.8844,3.8921,190425.0
2017-03-03 10:10:00,10.08,10.08,10.03,10.04,440430.0,3.896,3.896,3.8767,3.8805,440430.0
2017-03-03 10:20:00,10.04,10.06,10.02,10.03,168708.0,3.8805,3.8883,3.8728,3.8767,168708.0
2017-03-03 10:30:00,10.03,10.05,10.01,10.04,234734.0,3.8767,3.8844,3.8689,3.8805,234734.0
2017-03-03 10:40:00,10.04,10.1,10.04,10.09,231266.0,3.8805,3.9037,3.8805,3.8999,231266.0
2017-03-03 10:50:00,10.09,10.15,10.08,10.13,245574.0,3.8999,3.923,3.896,3.9153,245574.0
2017-03-03 11:00:00,10.14,10.16,10.13,10.13,529549.0,3.9192,3.9269,3.9153,3.9153,529549.0
2017-03-03 11:10:00,10.13,10.15,10.12,10.13,145733.0,3.9153,3.923,3.9114,3.9153,145733.0
2017-03-03 11:20:00,10.13,10.14,10.1,10.13,352300.0,3.9153,3.9192,3.9037,3.9153,352300.0
2017-03-03 11:30:00,10.13,10.18,10.12,10.18,338081.0,3.9153,3.9346,3.9114,3.9346,338081.0
2017-03-03 11:40:00,10.17,10.19,10.15,10.18,165128.0,3.9308,3.9385,3.923,3.9346,165128.0
2017-03-03 11:50:00,10.19,10.19,10.16,10.16,326065.0,3.9385,3.9385,3.9269,3.9269,326065.0
2017-03-03 12:00:00,10.17,10.2,10.16,10.18,153027.0,3.9308,3.9424,3.9269,3.9346,153027.0
2017-03-03 12:10:00,10.18,10.19,10.16,10.16,172532.0,3.9346,3.9385,3.9269,3.9269,172532.0
2017-03-03 12:20:00,10.17,10.17,10.14,10.16,194425.0,3.9308,3.9308,3.9192,3.9269,194425.0
2017-03-03 12:30:00,10.15,10.18,10.14,10.17,101562.0,3.923,3.9346,3.9192,3.9308,101562.0
2017-03-03 12:40:00,10.16,10.19,10.16,10.18,160646.0,3.9269,3.9385,3.9269,3.9346,160646.0
2017-03-03 12:50:00,10.18,10.18,10.13,10.13,214879.0,3.9346,3.9346,3.9153,3.9153,214879.0
2017-03-03 13:00:00,10.13,10.16,10.1,10.13,534775.0,3.9153,3.9269,3.9037,3.9153,534775.0
2017-03-03 13:10:00,10.13,10.15,10.12,10.13,163682.0,3.9153,3.923,3.9114,3.9153,163682.0
2017-03-03 13:20:00,10.13,10.13,10.1,10.12,83142.0,3.9153,3.9153,3.9037,3.9114,83142.0
2017-03-03 13:30:00,10.12,10.15,10.11,10.14,123062.0,3.9114,3.923,3.9076,3.9192,123062.0
2017-03-03 13:40:00,10.15,10.2,10.14,10.2,281643.0,3.923,3.9424,3.9192,3.9424,281643.0
2017-03-03 13:50:00,10.2,10.2,10.17,10.18,196945.0,3.9424,3.9424,3.9308,3.9346,196945.0
2017-03-03 14:00:00,10.18,10.22,10.17,10.21,269554.0,3.9346,3.9501,3.9308,3.9462,269554.0
2017-03-03 14:10:00,10.21,10.22,10.19,10.2,163731.0,3.9462,3.9501,3.9385,3.9424,163731.0
2017-03-03 14:20:00,10.2,10.22,10.2,10.21,171865.0,3.9424,3.9501,3.9424,3.9462,171865.0
2017-03-03 14:30:00,10.21,10.23,10.21,10.22,120820.0,3.9462,3.954,3.9462,3.9501,120820.0
2017-03-03 14:40:00,10.22,10.24,10.21,10.24,231239.0,3.9501,3.9578,3.9462,3.9578,231239.0
2017-03-03 14:50:00,10.24,10.24,10.2,10.21,281931.0,3.9578,3.9578,3.9424,3.9462,281931.0
2017-03-03 15:00:00,10.21,10.22,10.19,10.19,277168.0,3.9462,3.9501,3.9385,3.9385,277168.0
2017-03-03 15:10:00,10.19,10.2,10.17,10.18,158076.0,3.9385,3.9424,3.9308,3.9346,158076.0
2017-03-03 15:20:00,10.18,10.2,10.18,10.18,167940.0,3.9346,3.9424,3.9346,3.9346,167940.0
2017-03-03 15:30:00,10.18,10.2,10.18,10.2,170783.0,3.9346,3.9424,3.9346,3.9424,170783.0
2017-03-03 15:40:00,10.2,10.21,10.18,10.18,332372.0,3.9424,3.9462,3.9346,3.9346,332372.0
2017-03-03 15:50:00,10.19,10.22,10.18,10.22,1119558.0,3.9385,3.9501,3.9346,3.9501,1119558.0
2017-03-06 09:30:00,10.26,10.26,10.14,10.2,503112.0,3.9656,3.9656,3.9192,3.9424,503112.0
2017-03-06 09:40:00,10.2,10.2,10.14,10.2,241074.0,3.9424,3.9424,3.9192,3.9424,241074.0
2017-03-06 09:50:00,10.2,10.22,10.13,10.14,303684.0,3.9424,3.9501,3.9153,3.9192,303684.0
2017-03-06 10:00:00,10.14,10.15,10.1,10.15,204811.0,3.9192,3.923,3.9037,3.923,204811.0
2017-03-06 10:10:00,10.15,10.17,10.1,10.11,146158.0,3.923,3.9308,3.9037,3.9076,146158.0
2017-03-06 10:20:00,10.11,10.14,10.09,10.13,315820.0,3.9076,3.9192,3.8999,3.9153,315820.0
2017-03-06 10:30:00,10.12,10.13,10.1,10.12,126905.0,3.9114,3.9153,3.9037,3.9114,126905.0
2017-03-06 10:40:00,10.12,10.13,10.1,10.13,331226.0,3.9114,3.9153,3.9037,3.9153,331226.0
2017-03-06 10:50:00,10.13,10.13,10.08,10.09,143145.0,3.9153,3.9153,3.896,3.8999,143145.0
2017-03-06 11:00:00,10.09,10.1,10.06,10.08,182373.0,3.8999,3.9037,3.8883,3.896,182373.0
2017-03-06 11:10:00,10.08,10.11,10.08,10.1,195160.0,3.896,3.9076,3.896,3.9037,195160.0
2017-03-06 11:20:00,10.1,10.1,10.07,10.09,153536.0,3.9037,3.9037,3.8921,3.8999,153536.0
2017-03-06 11:30:00,10.09,10.11,10.07,10.07,351403.0,3.8999,3.9076,3.8921,3.8921,351403.0
2017-03-06 11:40:00,10.07,10.08,10.05,10.07,181904.0,3.8921,3.896,3.8844,3.8921,181904.0
2017-03-06 11:50:00,10.07,10.07,10.03,10.05,180218.0,3.8921,3.8921,3.8767,3.8844,180218.0
2017-03-06 12:00:00,10.05,10.07,10.04,10.06,177115.0,3.8844,3.8921,3.8805,3.8883,177115.0
2017-03-06 12:10:00,10.05,10.06,10.03,10.05,230722.0,3.8844,3.8883,3.8767,3.8844,230722.0
2017-03-06 12:20:00,10.04,10.07,10.04,10.07,77911.0,3.8805,3.8921,3.8805,3.8921,77911.0
2017-03-06 12:30:00,10.07,10.09,10.06,10.07,68877.0,3.8921,3.8999,3.8883,3.8921,68877.0
2017-03-06 12:40:00,10.07,10.09,10.05,10.07,186484.0,3.8921,3.8999,3.8844,3.8921,186484.0
2017-03-06 12:50:00,10.06,10.07,10.04,10.04,228607.0,3.8883,3.8921,3.8805,3.8805,228607.0
2017-03-06 13:00:00,10.05,10.07,10.04,10.07,74885.0,3.8844,3.8921,3.8805,3.8921,74885.0
2017-03-06 13:10:00,10.06,10.09,10.06,10.08,156431.0,3.8883,3.8999,3.8883,3.896,156431.0
2017-03-06 13:20:00,10.08,10.1,10.07,10.1,98707.0,3.896,3.9037,3.8921,3.9037,98707.0
2017-03-06 13:30:00,10.1,10.12,10.09,10.11,163294.0,3.9037,3.9114,3.8999,3.9076,163294.0
2017-03-06 13:40:00,10.11,10.11,10.09,10.11,68165.0,3.9076,3.9076,3.8999,3.9076,68165.0
2017-03-06 13:50:00,10.11,10.12,10.1,10.12,83849.0,3.9076,3.9114,3.9037,3.9114,83849.0
2017-03-06 14:00:00,10.12,10.12,10.11,10.11,23693.0,3.9114,3.9114,3.9076,3.9076,23693.0
2017-03-06 14:10:00,10.11,10.12,10.09,10.09,287283.0,3.9076,3.9114,3.8999,3.8999,287283.0
2017-03-06 14:20:00,10.1,10.1,10.09,10.09,33578.0,3.9037,3.9037,3.8999,3.8999,33578.0
2017-03-06 14:30:00,10.09,10.1,10.07,10.09,161455.0,3.8999,3.9037,3.8921,3.8999,161455.0
2017-03-06 14:40:00,10.09,10.09,10.07,10.08,31120.0,3.8999,3.8999,3.8921,3.896,31120.0
2017-03-06 14:50:00,10.07,10.08,10.06,10.07,53322.0,3.8921,3.896,3.8883,3.8921,53322.0
2017-03-06 15:00:00,10.07,10.1,10.07,10.08,159388.0,3.8921,3.9037,3.8921,3.896,159388.0
2017-03-06 15:10:00,10.08,10.09,10.06,10.08,145708.0,3.896,3.8999,3.8883,3.896,145708.0
2017-03-06 15:20:00,10.08,10.08,10.06,10.08,212787.0,3.896,3.896,3.8883,3.896,212787.0
2017-03-06 15:30:00,10.08,10.1,10.07,10.1,898327.0,3.896,3.9037,3.8921,3.9037,898327.0
2017-03-06 15:40:00,10.1,10.11,10.09,10.09,775642.0,3.9037,3.9076,3.8999,3.8999,775642.0
2017-03-06 15:50:00,10.09,10.12,10.09,10.12,1084668.0,3.8999,3.9114,3.8999,3.9114,1084668.0
2017-03-07 09:30:00,10.27,10.27,10.2,10.23,536403.0,3.9694,3.9694,3.9424,3.954,536403.0
2017-03-07 09:40:00,10.23,10.23,10.11,10.12,688901.0,3.954,3.954,3.9076,3.9114,688901.0
2017-03-07 09:50:00,10.11,10.15,10.11,10.14,141900.0,3.9076,3.923,3.9076,3.9192,141900.0
2017-03-07 10:00:00,10.14,10.18,10.11,10.15,290897.0,3.9192,3.9346,3.9076,3.923,290897.0
2017-03-07 10:10:00,10.15,10.16,10.11,10.13,150233.0,3.923,3.9269,3.9076,3.9153,150233.0
2017-03-07 10:20:00,10.13,10.14,10.1,10.13,187474.0,3.9153,3.9192,3.9037,3.9153,187474.0
2017-03-07 10:30:00,10.14,10.18,10.13,10.16,187256.0,3.9192,3.9346,3.9153,3.9269,187256.0
2017-03-07 10:40:00,10.15,10.17,10.14,10.15,190646.0,3.923,3.9308,3.9192,3.923,190646.0
2017-03-07 10:50:00,10.15,10.17,10.14,10.17,106191.0,3.923,3.9308,3.9192,3.9308,106191.0
2017-03-07 11:00:00,10.16,10.17,10.13,10.13,284299.0,3.9269,3.9308,3.9153,3.9153,284299.0
2017-03-07 11:10:00,10.13,10.16,10.11,10.15,286178.0,3.9153,3.9269,3.9076,3.923,286178.0
2017-03-07 11:20:00,10.15,10.16,10.12,10.13,186152.0,3.923,3.9269,3.9114,3.9153,186152.0
2017-03-07 11:30:00,10.14,10.15,10.12,10.15,132567.0,3.9192,3.923,3.9114,3.923,132567.0
2017-03-07 11:40:00,10.15,10.19,10.14,10.19,227085.0,3.923,3.9385,3.9192,3.9385,227085.0
2017-03-07 11:50:00,10.19,10.19,10.17,10.17,99809.0,3.9385,3.9385,3.9308,3.9308,99809.0
2017-03-07 12:00:00,10.17,10.21,10.17,10.21,117835.0,3.9308,3.9462,3.9308,3.9462,117835.0
2017-03-07 12:10:00,10.21,10.21,10.19,10.2,170165.0,3.9462,3.9462,3.9385,3.9424,170165.0
2017-03-07 12:20:00,10.2,10.21,10.19,10.19,190962.0,3.9424,3.9462,3.9385,3.9385,190962.0
2017-03-07 12:30:00,10.2,10.21,10.19,10.21,62303.0,3.9424,3.9462,3.9385,3.9462,62303.0
2017-03-07 12:40:00,10.21,10.22,10.2,10.21,218997.0,3.9462,3.9501,3.9424,3.9462,218997.0
2017-03-07 12:50:00,10.21,10.22,10.2,10.21,94324.0,3.9462,3.9501,3.9424,3.9462,94324.0
2017-03-07 13:00:00,10.21,10.21,10.19,10.2,116748.0,3.9462,3.9462,3.9385,3.9424,116748.0
2017-03-07 13:10:00,10.2,10.2,10.18,10.19,157181.0,3.9424,3.9424,3.9346,3.9385,157181.0
2017-03-07 13:20:00,10.2,10.2,10.16,10.18,97662.0,3.9424,3.9424,3.9269,3.9346,97662.0
2017-03-07 13:30:00,10.18,10.19,10.16,10.16,171630.0,3.9346,3.9385,3.9269,3.9269,171630.0
2017-03-07 13:40:00,10.16,10.17,10.15,10.15,149342.0,3.9269,3.9308,3.923,3.923,149342.0
2017-03-07 13:50:00,10.16,10.18,10.15,10.16,179966.0,3.9269,3.9346,3.923,3.9269,179966.0
2017-03-07 14:00:00,10.16,10.17,10.13,10.17,313133.0,3.9269,3.9308,3.9153,3.9308,313133.0
2017-03-07 14:10:00,10.17,10.18,10.16,10.18,76480.0,3.9308,3.9346,3.9269,3.9346,76480.0
2017-03-07 14:20:00,10.18,10.18,10.16,10.17,76937.0,3.9346,3.9346,3.9269,3.9308,76937.0
2017-03-07 14:30:00,10.17,10.17,10.15,10.17,115011.0,3.9308,3.9308,3.923,3.9308,115011.0
2017-03-07 14:40:00,10.17,10.18,10.16,10.18,58451.0,3.9308,3.9346,3.9269,3.9346,58451.0
2017-03-07 14:50:00,10.18,10.19,10.15,10.16,233090.0,3.9346,3.9385,3.923,3.9269,233090.0
2017-03-07 15:00:00,10.16,10.16,10.15,10.16,30154.0,3.9269,3.9269,3.923,3.9269,30154.0
2017-03-07 15:10:00,10.16,10.17,10.15,10.16,256682.0,3.9269,3.9308,3.923,3.9269,256682.0
2017-03-07 15:20:00,10.16,10.16,10.15,10.16,36214.0,3.9269,3.9269,3.923,3.9269,36214.0
2017-03-07 15:30:00,10.16,10.16,10.13,10.15,357281.0,3.9269,3.9269,3.9153,3.923,357281.0
2017-03-07 15:40:00,10.14,10.15,10.12,10.13,438615.0,3.9192,3.923,3.9114,3.9153,438615.0
2017-03-07 15:50:00,10.13,10.16,10.11,10.12,1089096.0,3.9153,3.9269,3.9076,3.9114,1089096.0
2017-03-08 09:30:00,9.95,9.98,9.87,9.87,1240954.0,3.8457,3.8573,3.8148,3.8148,1240954.0
2017-03-08 09:40:00,9.88,9.92,9.84,9.87,550174.0,3.8187,3.8341,3.8032,3.8148,550174.0
2017-03-08 09:50:00,9.87,9.91,9.85,9.86,625023.0,3.8148,3.8303,3.8071,3.811,625023.0
2017-03-08 10:00:00,9.86,9.88,9.81,9.81,313139.0,3.811,3.8187,3.7916,3.7916,313139.0
2017-03-08 10:10:00,9.82,9.85,9.8,9.81,453477.0,3.7955,3.8071,3.7878,3.7916,453477.0
2017-03-08 10:20:00,9.82,9.84,9.81,9.82,403473.0,3.7955,3.8032,3.7916,3.7955,403473.0
2017-03-08 10:30:00,9.83,9.87,9.82,9.84,659213.0,3.7994,3.8148,3.7955,3.8032,659213.0
2017-03-08 10:40:00,9.83,9.85,9.81,9.82,691406.0,3.7994,3.8071,3.7916,3.7955,691406.0
2017-03-08 10:50:00,9.82,9.84,9.81,9.82,358460.0,3.7955,3.8032,3.7916,3.7955,358460.0
2017-03-08 11:00:00,9.82,9.82,9.76,9.77,470506.0,3.7955,3.7955,3.7723,3.7762,470506.0
2017-03-08 11:10:00,9.77,9.78,9.75,9.76,355880.0,3.7762,3.78,3.7684,3.7723,355880.0
2017-03-08 11:20:00,9.76,9.77,9.68,9.69,1200479.0,3.7723,3.7762,3.7414,3.7452,1200479.0
2017-03-08 11:30:00,9.69,9.69,9.6,9.62,1211082.0,3.7452,3.7452,3.7105,3.7182,1211082.0
2017-03-08 11:40:00,9.61,9.65,9.54,9.61,1459597.0,3.7143,3.7298,3.6873,3.7143,1459597.0
2017-03-08 11:50:00,9.61,9.66,9.6,9.63,724454.0,3.7143,3.7337,3.7105,3.7221,724454.0
2017-03-08 12:00:00,9.64,9.64,9.55,9.57,1025562.0,3.7259,3.7259,3.6911,3.6989,1025562.0
2017-03-08 12:10:00,9.57,9.59,9.52,9.53,777992.0,3.6989,3.7066,3.6795,3.6834,777992.0
2017-03-08 12:20:00,9.53,9.53,9.5,9.52,915500.0,3.6834,3.6834,3.6718,3.6795,915500.0
2017-03-08 12:30:00,9.52,9.54,9.51,9.53,438342.0,3.6795,3.6873,3.6757,3.6834,438342.0
2017-03-08 12:40:00,9.53,9.55,9.52,9.53,515245.0,3.6834,3.6911,3.6795,3.6834,515245.0
2017-03-08 12:50:00,9.53,9.54,9.49,9.51,859297.0,3.6834,3.6873,3.6679,3.6757,859297.0
2017-03-08 13:00:00,9.5,9.53,9.49,9.5,749562.0,3.6718,3.6834,3.6679,3.6718,749562.0
2017-03-08 13:10:00,9.5,9.56,9.49,9.55,820309.0,3.6718,3.695,3.6679,3.6911,820309.0
2017-03-08 13:20:00,9.55,9.59,9.54,9.56,281584.0,3.6911,3.7066,3.6873,3.695,281584.0
2017-03-08 13:30:00,9.57,9.61,9.56,9.6,454272.0,3.6989,3.7143,3.695,3.7105,454272.0
2017-03-08 13:40:00,9.6,9.61,9.55,9.56,490183.0,3.7105,3.7143,3.6911,3.695,490183.0
2017-03-08 13:50:00,9.56,9.6,9.54,9.59,670222.0,3.695,3.7105,3.6873,3.7066,670222.0
2017-03-08 14:00:00,9.59,9.59,9.54,9.55,471272.0,3.7066,3.7066,3.6873,3.6911,471272.0
2017-03-08 14:10:00,9.55,9.55,9.48,9.49,481501.0,3.6911,3.6911,3.6641,3.6679,481501.0
2017-03-08 14:20:00,9.48,9.49,9.42,9.45,856456.0,3.6641,3.6679,3.6409,3.6525,856456.0
2017-03-08 14:30:00,9.45,9.47,9.44,9.46,214568.0,3.6525,3.6602,3.6486,3.6564,214568.0
2017-03-08 14:40:00,9.47,9.48,9.44,9.45,543715.0,3.6602,3.6641,3.6486,3.6525,543715.0
2017-03-08 14:50:00,9.45,9.47,9.43,9.46,620292.0,3.6525,3.6602,3.6448,3.6564,620292.0
2017-03-08 15:00:00,9.46,9.46,9.45,9.46,190309.0,3.6564,3.6564,3.6525,3.6564,190309.0
2017-03-08 15:10:00,9.46,9.47,9.45,9.46,244332.0,3.6564,3.6602,3.6525,3.6564,244332.0
2017-03-08 15:20:00,9.46,9.5,9.44,9.45,1275932.0,3.6564,3.6718,3.6486,3.6525,1275932.0
2017-03-08 15:30:00,9.45,9.45,9.4,9.41,809473.0,3.6525,3.6525,3.6332,3.637,809473.0
2017-03-08 15:40:00,9.41,9.42,9.36,9.37,1496475.0,3.637,3.6409,3.6177,3.6216,1496475.0
2017-03-08 15:50:00,9.38,9.39,9.35,9.37,2412027.0,3.6254,3.6293,3.6138,3.6216,2412027.0
2017-03-09 09:30:00,9.32,9.32,9.24,9.27,1058674.0,3.6022,3.6022,3.5713,3.5829,1058674.0
2017-03-09 09:40:00,9.28,9.34,9.26,9.31,1317436.0,3.5868,3.61,3.5791,3.5984,1317436.0
2017-03-09 09:50:00,9.3,9.32,9.26,9.26,1241755.0,3.5945,3.6022,3.5791,3.5791,1241755.0
2017-03-09 10:00:00,9.27,9.33,9.26,9.33,1679931.0,3.5829,3.6061,3.5791,3.6061,1679931.0
2017-03-09 10:10:00,9.33,9.35,9.29,9.32,847234.0,3.6061,3.6138,3.5906,3.6022,847234.0
2017-03-09 10:20:00,9.32,9.33,9.2,9.21,1014048.0,3.6022,3.6061,3.5559,3.5597,1014048.0
2017-03-09 10:30:00,9.21,9.23,9.16,9.18,647661.0,3.5597,3.5675,3.5404,3.5481,647661.0
2017-03-09 10:40:00,9.17,9.18,9.12,9.13,800512.0,3.5443,3.5481,3.5249,3.5288,800512.0
2017-03-09 10:50:00,9.13,9.18,9.11,9.18,1049755.0,3.5288,3.5481,3.5211,3.5481,1049755.0
2017-03-09 11:00:00,9.18,9.2,9.16,9.17,516171.0,3.5481,3.5559,3.5404,3.5443,516171.0
2017-03-09 11:10:00,9.17,9.18,9.12,9.13,719918.0,3.5443,3.5481,3.5249,3.5288,719918.0
2017-03-09 11:20:00,9.13,9.15,9.12,9.14,995686.0,3.5288,3.5365,3.5249,3.5327,995686.0
2017-03-09 11:30:00,9.14,9.25,9.13,9.24,449403.0,3.5327,3.5752,3.5288,3.5713,449403.0
2017-03-09 11:40:00,9.24,9.24,9.19,9.21,450498.0,3.5713,3.5713,3.552,3.5597,450498.0
2017-03-09 11:50:00,9.21,9.22,9.18,9.19,354297.0,3.5597,3.5636,3.5481,3.552,354297.0
2017-03-09 12:00:00,9.18,9.21,9.18,9.18,205442.0,3.5481,3.5597,3.5481,3.5481,205442.0
2017-03-09 12:10:00,9.17,9.19,9.15,9.15,340848.0,3.5443,3.552,3.5365,3.5365,340848.0
2017-03-09 12:20:00,9.16,9.16,9.11,9.16,489767.0,3.5404,3.5404,3.5211,3.5404,489767.0
2017-03-09 12:30:00,9.16,9.17,9.15,9.15,296788.0,3.5404,3.5443,3.5365,3.5365,296788.0
2017-03-09 12:40:00,9.15,9.16,9.13,9.14,353808.0,3.5365,3.5404,3.5288,3.5327,353808.0
2017-03-09 12:50:00,9.13,9.17,9.12,9.15,313620.0,3.5288,3.5443,3.5249,3.5365,313620.0
2017-03-09 13:00:00,9.16,9.16,9.14,9.16,393444.0,3.5404,3.5404,3.5327,3.5404,393444.0
2017-03-09 13:10:00,9.16,9.18,9.15,9.17,383990.0,3.5404,3.5481,3.5365,3.5443,383990.0
2017-03-09 13:20:00,9.18,9.19,9.15,9.16,242894.0,3.5481,3.552,3.5365,3.5404,242894.0
2017-03-09 13:30:00,9.16,9.17,9.13,9.16,488178.0,3.5404,3.5443,3.5288,3.5404,488178.0
2017-03-09 13:40:00,9.16,9.16,9.12,9.12,617046.0,3.5404,3.5404,3.5249,3.5249,617046.0
2017-03-09 13:50:00,9.13,9.16,9.11,9.13,786671.0,3.5288,3.5404,3.5211,3.5288,786671.0
2017-03-09 14:00:00,9.14,9.14,9.09,9.11,685400.0,3.5327,3.5327,3.5133,3.5211,685400.0
2017-03-09 14:10:00,9.11,9.11,9.06,9.1,821144.0,3.5211,3.5211,3.5017,3.5172,821144.0
2017-03-09 14:20:00,9.1,9.14,9.09,9.12,557593.0,3.5172,3.5327,3.5133,3.5249,557593.0
2017-03-09 14:30:00,9.12,9.13,9.1,9.11,297663.0,3.5249,3.5288,3.5172,3.5211,297663.0
2017-03-09 14:40:00,9.12,9.12,9.09,9.1,384612.0,3.5249,3.5249,3.5133,3.5172,384612.0
2017-03-09 14:50:00,9.1,9.13,9.09,9.11,428599.0,3.5172,3.5288,3.5133,3.5211,428599.0
2017-03-09 15:00:00,9.11,9.14,9.1,9.13,844878.0,3.5211,3.5327,3.5172,3.5288,844878.0
2017-03-09 15:10:00,9.12,9.16,9.11,9.15,1482236.0,3.5249,3.5404,3.5211,3.5365,1482236.0
2017-03-09 15:20:00,9.16,9.19,9.14,9.19,619120.0,3.5404,3.552,3.5327,3.552,619120.0
2017-03-09 15:30:00,9.19,9.23,9.16,9.22,1385963.0,3.552,3.5675,3.5404,3.5636,1385963.0
2017-03-09 15:40:00,9.22,9.26,9.22,9.24,891740.0,3.5636,3.5791,3.5636,3.5713,891740.0
2017-03-09 15:50:00,9.25,9.27,9.23,9.26,1926929.0,3.5752,3.5829,3.5675,3.5791,1926929.0
2017-03-10 09:30:00,9.46,9.46,9.32,9.36,1417329.0,3.6564,3.6564,3.6022,3.6177,1417329.0
2017-03-10 09:40:00,9.35,9.36,9.29,9.33,1228383.0,3.6138,3.6177,3.5906,3.6061,1228383.0
2017-03-10 09:50:00,9.33,9.39,9.32,9.39,1149404.0,3.6061,3.6293,3.6022,3.6293,1149404.0
2017-03-10 10:00:00,9.38,9.39,9.28,9.32,474961.0,3.6254,3.6293,3.5868,3.6022,474961.0
2017-03-10 10:10:00,9.32,9.37,9.28,9.35,506493.0,3.6022,3.6216,3.5868,3.6138,506493.0
2017-03-10 10:20:00,9.35,9.37,9.3,9.31,389745.0,3.6138,3.6216,3.5945,3.5984,389745.0
2017-03-10 10:30:00,9.32,9.34,9.3,9.34,421567.0,3.6022,3.61,3.5945,3.61,421567.0
2017-03-10 10:40:00,9.32,9.33,9.3,9.33,396861.0,3.6022,3.6061,3.5945,3.6061,396861.0
2017-03-10 10:50:00,9.33,9.34,9.31,9.31,400618.0,3.6061,3.61,3.5984,3.5984,400618.0
2017-03-10 11:00:00,9.31,9.32,9.26,9.3,392021.0,3.5984,3.6022,3.5791,3.5945,392021.0
2017-03-10 11:10:00,9.29,9.3,9.24,9.28,325823.0,3.5906,3.5945,3.5713,3.5868,325823.0
2017-03-10 11:20:00,9.28,9.34,9.27,9.3,263563.0,3.5868,3.61,3.5829,3.5945,263563.0
2017-03-10 11:30:00,9.3,9.31,9.28,9.3,270655.0,3.5945,3.5984,3.5868,3.5945,270655.0
2017-03-10 11:40:00,9.3,9.33,9.29,9.33,363292.0,3.5945,3.6061,3.5906,3.6061,363292.0
2017-03-10 11:50:00,9.33,9.33,9.29,9.32,283363.0,3.6061,3.6061,3.5906,3.6022,283363.0
2017-03-10 12:00:00,9.32,9.33,9.29,9.33,171323.0,3.6022,3.6061,3.5906,3.6061,171323.0
2017-03-10 12:10:00,9.32,9.35,9.32,9.33,260255.0,3.6022,3.6138,3.6022,3.6061,260255.0
2017-03-10 12:20:00,9.32,9.36,9.32,9.35,257213.0,3.6022,3.6177,3.6022,3.6138,257213.0
2017-03-10 12:30:00,9.35,9.35,9.31,9.32,222320.0,3.6138,3.6138,3.5984,3.6022,222320.0
2017-03-10 12:40:00,9.33,9.33,9.29,9.32,306741.0,3.6061,3.6061,3.5906,3.6022,306741.0
2017-03-10 12:50:00,9.31,9.32,9.25,9.28,482853.0,3.5984,3.6022,3.5752,3.5868,482853.0
2017-03-10 13:00:00,9.27,9.32,9.26,9.28,717337.0,3.5829,3.6022,3.5791,3.5868,717337.0
2017-03-10 13:10:00,9.28,9.34,9.28,9.33,335780.0,3.5868,3.61,3.5868,3.6061,335780.0
2017-03-10 13:20:00,9.34,9.36,9.33,9.34,371567.0,3.61,3.6177,3.6061,3.61,371567.0
2017-03-10 13:30:00,9.34,9.35,9.31,9.32,514719.0,3.61,3.6138,3.5984,3.6022,514719.0
2017-03-10 13:40:00,9.32,9.36,9.31,9.35,777347.0,3.6022,3.6177,3.5984,3.6138,777347.0
2017-03-10 13:50:00,9.35,9.39,9.34,9.35,664804.0,3.6138,3.6293,3.61,3.6138,664804.0
2017-03-10 14:00:00,9.36,9.39,9.33,9.36,587906.0,3.6177,3.6293,3.6061,3.6177,587906.0
2017-03-10 14:10:00,9.37,9.41,9.36,9.4,464606.0,3.6216,3.637,3.6177,3.6332,464606.0
2017-03-10 14:20:00,9.39,9.4,9.37,9.38,575914.0,3.6293,3.6332,3.6216,3.6254,575914.0
2017-03-10 14:30:00,9.39,9.39,9.36,9.38,187847.0,3.6293,3.6293,3.6177,3.6254,187847.0
2017-03-10 14:40:00,9.38,9.4,9.37,9.39,497941.0,3.6254,3.6332,3.6216,3.6293,497941.0
2017-03-10 14:50:00,9.39,9.4,9.39,9.39,147033.0,3.6293,3.6332,3.6293,3.6293,147033.0
2017-03-10 15:00:00,9.39,9.42,9.39,9.42,306347.0,3.6293,3.6409,3.6293,3.6409,306347.0
2017-03-10 15:10:00,9.42,9.42,9.4,9.42,175235.0,3.6409,3.6409,3.6332,3.6409,175235.0
2017-03-10 15:20:00,9.42,9.43,9.4,9.42,441013.0,3.6409,3.6448,3.6332,3.6409,441013.0
2017-03-10 15:30:00,9.42,9.43,9.4,9.4,514659.0,3.6409,3.6448,3.6332,3.6332,514659.0
2017-03-10 15:40:00,9.41,9.41,9.36,9.38,1034676.0,3.637,3.637,3.6177,3.6254,1034676.0
2017-03-10 15:50:00,9.38,9.41,9.37,9.39,981705.0,3.6254,3.637,3.6216,3.6293,981705.0
2017-03-13 09:30:00,9.36,9.42,9.35,9.42,417136.0,3.6177,3.6409,3.6138,3.6409,417136.0
2017-03-13 09:40:00,9.42,9.43,9.39,9.39,162014.0,3.6409,3.6448,3.6293,3.6293,162014.0
2017-03-13 09:50:00,9.39,9.39,9.33,9.34,235101.0,3.6293,3.6293,3.6061,3.61,235101.0
2017-03-13 10:00:00,9.33,9.37,9.32,9.34,150040.0,3.6061,3.6216,3.6022,3.61,150040.0
2017-03-13 10:10:00,9.35,9.39,9.34,9.37,171388.0,3.6138,3.6293,3.61,3.6216,171388.0
2017-03-13 10:20:00,9.37,9.41,9.34,9.39,485918.0,3.6216,3.637,3.61,3.6293,485918.0
2017-03-13 10:30:00,9.39,9.44,9.38,9.42,551603.0,3.6293,3.6486,3.6254,3.6409,551603.0
2017-03-13 10:40:00,9.42,9.43,9.33,9.34,583574.0,3.6409,3.6448,3.6061,3.61,583574.0
2017-03-13 10:50:00,9.34,9.35,9.31,9.34,533670.0,3.61,3.6138,3.5984,3.61,533670.0
2017-03-13 11:00:00,9.34,9.35,9.3,9.3,476160.0,3.61,3.6138,3.5945,3.5945,476160.0
2017-03-13 11:10:00,9.3,9.31,9.27,9.3,635279.0,3.5945,3.5984,3.5829,3.5945,635279.0
2017-03-13 11:20:00,9.3,9.33,9.29,9.32,318649.0,3.5945,3.6061,3.5906,3.6022,318649.0
2017-03-13 11:30:00,9.31,9.34,9.28,9.33,588057.0,3.5984,3.61,3.5868,3.6061,588057.0
2017-03-13 11:40:00,9.33,9.36,9.3,9.34,406903.0,3.6061,3.6177,3.5945,3.61,406903.0
2017-03-13 11:50:00,9.33,9.36,9.32,9.36,540320.0,3.6061,3.6177,3.6022,3.6177,540320.0
2017-03-13 12:00:00,9.36,9.38,9.35,9.37,138119.0,3.6177,3.6254,3.6138,3.6216,138119.0
2017-03-13 12:10:00,9.36,9.39,9.35,9.35,227373.0,3.6177,3.6293,3.6138,3.6138,227373.0
2017-03-13 12:20:00,9.36,9.38,9.35,9.37,254488.0,3.6177,3.6254,3.6138,3.6216,254488.0
2017-03-13 12:30:00,9.38,9.38,9.36,9.37,121146.0,3.6254,3.6254,3.6177,3.6216,121146.0
2017-03-13 12:40:00,9.38,9.4,9.36,9.38,205325.0,3.6254,3.6332,3.6177,3.6254,205325.0
2017-03-13 12:50:00,9.38,9.4,9.36,9.36,205233.0,3.6254,3.6332,3.6177,3.6177,205233.0
2017-03-13 13:00:00,9.37,9.4,9.36,9.38,325532.0,3.6216,3.6332,3.6177,3.6254,325532.0
2017-03-13 13:10:00,9.38,9.4,9.37,9.39,152516.0,3.6254,3.6332,3.6216,3.6293,152516.0
2017-03-13 13:20:00,9.39,9.42,9.39,9.39,168183.0,3.6293,3.6409,3.6293,3.6293,168183.0
2017-03-13 13:30:00,9.39,9.4,9.37,9.39,319707.0,3.6293,3.6332,3.6216,3.6293,319707.0
2017-03-13 13:40:00,9.39,9.41,9.38,9.4,274935.0,3.6293,3.637,3.6254,3.6332,274935.0
2017-03-13 13:50:00,9.39,9.4,9.38,9.38,108314.0,3.6293,3.6332,3.6254,3.6254,108314.0
2017-03-13 14:00:00,9.38,9.39,9.35,9.35,277090.0,3.6254,3.6293,3.6138,3.6138,277090.0
2017-03-13 14:10:00,9.35,9.38,9.34,9.38,249147.0,3.6138,3.6254,3.61,3.6254,249147.0
2017-03-13 14:20:00,9.37,9.39,9.36,9.38,166286.0,3.6216,3.6293,3.6177,3.6254,166286.0
2017-03-13 14:30:00,9.37,9.4,9.37,9.38,327372.0,3.6216,3.6332,3.6216,3.6254,327372.0
2017-03-13 14:40:00,9.37,9.39,9.36,9.37,239410.0,3.6216,3.6293,3.6177,3.6216,239410.0
2017-03-13 14:50:00,9.37,9.39,9.36,9.38,142543.0,3.6216,3.6293,3.6177,3.6254,142543.0
2017-03-13 15:00:00,9.38,9.39,9.36,9.38,288741.0,3.6254,3.6293,3.6177,3.6254,288741.0
2017-03-13 15:10:00,9.38,9.4,9.37,9.4,345259.0,3.6254,3.6332,3.6216,3.6332,345259.0
2017-03-13 15:20:00,9.4,9.41,9.39,9.39,343127.0,3.6332,3.637,3.6293,3.6293,343127.0
2017-03-13 15:30:00,9.39,9.4,9.38,9.4,257220.0,3.6293,3.6332,3.6254,3.6332,257220.0
2017-03-13 15:40:00,9.39,9.42,9.39,9.42,336280.0,3.6293,3.6409,3.6293,3.6409,336280.0
2017-03-13 15:50:00,9.42,9.44,9.41,9.43,1274493.0,3.6409,3.6486,3.637,3.6448,1274493.0
2017-03-14 09:30:00,9.16,9.16,9.04,9.07,1734545.0,3.5404,3.5404,3.494,3.5056,1734545.0
2017-03-14 09:40:00,9.07,9.09,8.97,8.97,1506977.0,3.5056,3.5133,3.467,3.467,1506977.0
2017-03-14 09:50:00,8.97,8.98,8.87,8.87,1446699.0,3.467,3.4708,3.4283,3.4283,1446699.0
2017-03-14 10:00:00,8.88,8.96,8.87,8.95,1449269.0,3.4322,3.4631,3.4283,3.4592,1449269.0
2017-03-14 10:10:00,8.95,9.0,8.94,8.95,1273002.0,3.4592,3.4786,3.4554,3.4592,1273002.0
2017-03-14 10:20:00,8.96,8.97,8.94,8.96,552621.0,3.4631,3.467,3.4554,3.4631,552621.0
2017-03-14 10:30:00,8.96,9.0,8.96,8.99,669331.0,3.4631,3.4786,3.4631,3.4747,669331.0
2017-03-14 10:40:00,8.99,9.0,8.95,8.97,597738.0,3.4747,3.4786,3.4592,3.467,597738.0
2017-03-14 10:50:00,8.97,9.02,8.97,9.01,894564.0,3.467,3.4863,3.467,3.4824,894564.0
2017-03-14 11:00:00,9.02,9.05,9.01,9.02,472068.0,3.4863,3.4979,3.4824,3.4863,472068.0
2017-03-14 11:10:00,9.02,9.11,9.0,9.09,1808647.0,3.4863,3.5211,3.4786,3.5133,1808647.0
2017-03-14 11:20:00,9.09,9.15,9.09,9.12,1386025.0,3.5133,3.5365,3.5133,3.5249,1386025.0
2017-03-14 11:30:00,9.12,9.13,9.1,9.12,742681.0,3.5249,3.5288,3.5172,3.5249,742681.0
2017-03-14 11:40:00,9.12,9.14,9.1,9.13,527816.0,3.5249,3.5327,3.5172,3.5288,527816.0
2017-03-14 11:50:00,9.14,9.15,9.11,9.13,579527.0,3.5327,3.5365,3.5211,3.5288,579527.0
2017-03-14 12:00:00,9.13,9.13,9.06,9.07,583088.0,3.5288,3.5288,3.5017,3.5056,583088.0
2017-03-14 12:10:00,9.07,9.07,9.05,9.05,588136.0,3.5056,3.5056,3.4979,3.4979,588136.0
2017-03-14 12:20:00,9.05,9.09,9.05,9.09,506842.0,3.4979,3.5133,3.4979,3.5133,506842.0
2017-03-14 12:30:00,9.08,9.09,9.03,9.03,270578.0,3.5095,3.5133,3.4902,3.4902,270578.0
2017-03-14 12:40:00,9.04,9.05,9.01,9.01,211686.0,3.494,3.4979,3.4824,3.4824,211686.0
2017-03-14 12:50:00,9.01,9.04,9.0,9.01,203586.0,3.4824,3.494,3.4786,3.4824,203586.0
2017-03-14 13:00:00,9.01,9.02,9.0,9.0,311045.0,3.4824,3.4863,3.4786,3.4786,311045.0
2017-03-14 13:10:00,9.0,9.04,8.99,9.02,625070.0,3.4786,3.494,3.4747,3.4863,625070.0
2017-03-14 13:20:00,9.02,9.04,9.0,9.03,365162.0,3.4863,3.494,3.4786,3.4902,365162.0
2017-03-14 13:30:00,9.03,9.04,9.01,9.02,1406024.0,3.4902,3.494,3.4824,3.4863,1406024.0
2017-03-14 13:40:00,9.02,9.07,9.01,9.07,748827.0,3.4863,3.5056,3.4824,3.5056,748827.0
2017-03-14 13:50:00,9.07,9.07,9.04,9.06,367643.0,3.5056,3.5056,3.494,3.5017,367643.0
2017-03-14 14:00:00,9.07,9.07,9.01,9.02,975275.0,3.5056,3.5056,3.4824,3.4863,975275.0
2017-03-14 14:10:00,9.02,9.03,8.97,8.99,812919.0,3.4863,3.4902,3.467,3.4747,812919.0
2017-03-14 14:20:00,8.99,9.01,8.97,8.97,637547.0,3.4747,3.4824,3.467,3.467,637547.0
2017-03-14 14:30:00,8.97,9.0,8.96,9.0,581642.0,3.467,3.4786,3.4631,3.4786,581642.0
2017-03-14 14:40:00,9.0,9.01,8.95,8.97,696931.0,3.4786,3.4824,3.4592,3.467,696931.0
2017-03-14 14:50:00,8.96,8.97,8.95,8.96,288233.0,3.4631,3.467,3.4592,3.4631,288233.0
2017-03-14 15:00:00,8.96,8.98,8.95,8.97,446721.0,3.4631,3.4708,3.4592,3.467,446721.0
2017-03-14 15:10:00,8.97,9.0,8.96,8.99,539172.0,3.467,3.4786,3.4631,3.4747,539172.0
2017-03-14 15:20:00,8.99,9.03,8.98,9.02,754404.0,3.4747,3.4902,3.4708,3.4863,754404.0
2017-03-14 15:30:00,9.02,9.08,9.01,9.06,1430287.0,3.4863,3.5095,3.4824,3.5017,1430287.0
2017-03-14 15:40:00,9.06,9.07,9.03,9.03,1518882.0,3.5017,3.5056,3.4902,3.4902,1518882.0
2017-03-14 15:50:00,9.03,9.06,9.01,9.04,4377608.0,3.4902,3.5017,3.4824,3.494,4377608.0
2017-03-15 09:30:00,9.15,9.18,9.09,9.09,497024.0,3.5365,3.5481,3.5133,3.5133,497024.0
2017-03-15 09:40:00,9.08,9.09,9.03,9.05,370353.0,3.5095,3.5133,3.4902,3.4979,370353.0
2017-03-15 09:50:00,9.06,9.07,8.98,8.99,614165.0,3.5017,3.5056,3.4708,3.4747,614165.0
2017-03-15 10:00:00,9.0,9.02,8.98,9.02,887462.0,3.4786,3.4863,3.4708,3.4863,887462.0
2017-03-15 10:10:00,9.02,9.09,9.01,9.05,826375.0,3.4863,3.5133,3.4824,3.4979,826375.0
2017-03-15 10:20:00,9.05,9.07,9.03,9.05,799735.0,3.4979,3.5056,3.4902,3.4979,799735.0
2017-03-15 10:30:00,9.05,9.13,9.04,9.11,2078408.0,3.4979,3.5288,3.494,3.5211,2078408.0
2017-03-15 10:40:00,9.11,9.12,9.06,9.11,1163146.0,3.5211,3.5249,3.5017,3.5211,1163146.0
2017-03-15 10:50:00,9.11,9.16,9.1,9.15,681025.0,3.5211,3.5404,3.5172,3.5365,681025.0
2017-03-15 11:00:00,9.14,9.16,9.1,9.11,546116.0,3.5327,3.5404,3.5172,3.5211,546116.0
2017-03-15 11:10:00,9.11,9.12,9.08,9.11,422047.0,3.5211,3.5249,3.5095,3.5211,422047.0
2017-03-15 11:20:00,9.11,9.12,9.08,9.09,403819.0,3.5211,3.5249,3.5095,3.5133,403819.0
2017-03-15 11:30:00,9.08,9.1,9.07,9.08,369690.0,3.5095,3.5172,3.5056,3.5095,369690.0
2017-03-15 11:40:00,9.08,9.09,9.05,9.05,494106.0,3.5095,3.5133,3.4979,3.4979,494106.0
2017-03-15 11:50:00,9.06,9.07,9.05,9.07,386282.0,3.5017,3.5056,3.4979,3.5056,386282.0
2017-03-15 12:00:00,9.07,9.08,9.05,9.07,307579.0,3.5056,3.5095,3.4979,3.5056,307579.0
2017-03-15 12:10:00,9.07,9.08,9.05,9.05,420952.0,3.5056,3.5095,3.4979,3.4979,420952.0
2017-03-15 12:20:00,9.05,9.07,9.05,9.05,149429.0,3.4979,3.5056,3.4979,3.4979,149429.0
2017-03-15 12:30:00,9.05,9.07,9.04,9.05,179514.0,3.4979,3.5056,3.494,3.4979,179514.0
2017-03-15 12:40:00,9.05,9.06,9.02,9.02,194199.0,3.4979,3.5017,3.4863,3.4863,194199.0
2017-03-15 12:50:00,9.02,9.03,9.01,9.02,257077.0,3.4863,3.4902,3.4824,3.4863,257077.0
2017-03-15 13:00:00,9.02,9.03,9.0,9.01,251156.0,3.4863,3.4902,3.4786,3.4824,251156.0
2017-03-15 13:10:00,9.02,9.04,9.01,9.04,287363.0,3.4863,3.494,3.4824,3.494,287363.0
2017-03-15 13:20:00,9.04,9.06,9.02,9.04,304557.0,3.494,3.5017,3.4863,3.494,304557.0
2017-03-15 13:30:00,9.04,9.06,9.04,9.06,257840.0,3.494,3.5017,3.494,3.5017,257840.0
2017-03-15 13:40:00,9.05,9.07,9.03,9.03,452200.0,3.4979,3.5056,3.4902,3.4902,452200.0
2017-03-15 13:50:00,9.04,9.06,9.0,9.06,567182.0,3.494,3.5017,3.4786,3.5017,567182.0
2017-03-15 14:00:00,9.06,9.23,9.05,9.17,1037896.0,3.5017,3.5675,3.4979,3.5443,1037896.0
2017-03-15 14:10:00,9.17,9.2,9.11,9.14,708532.0,3.5443,3.5559,3.5211,3.5327,708532.0
2017-03-15 14:20:00,9.15,9.24,9.14,9.2,1015906.0,3.5365,3.5713,3.5327,3.5559,1015906.0
2017-03-15 14:30:00,9.2,9.27,9.18,9.27,451287.0,3.5559,3.5829,3.5481,3.5829,451287.0
2017-03-15 14:40:00,9.27,9.41,9.26,9.37,1377565.0,3.5829,3.637,3.5791,3.6216,1377565.0
2017-03-15 14:50:00,9.37,9.39,9.34,9.37,670780.0,3.6216,3.6293,3.61,3.6216,670780.0
2017-03-15 15:00:00,9.37,9.41,9.36,9.41,1024387.0,3.6216,3.637,3.6177,3.637,1024387.0
2017-03-15 15:10:00,9.41,9.44,9.39,9.43,884874.0,3.637,3.6486,3.6293,3.6448,884874.0
2017-03-15 15:20:00,9.43,9.43,9.38,9.4,1251548.0,3.6448,3.6448,3.6254,3.6332,1251548.0
2017-03-15 15:30:00,9.41,9.43,9.38,9.39,1513320.0,3.637,3.6448,3.6254,3.6293,1513320.0
2017-03-15 15:40:00,9.39,9.4,9.35,9.37,1261297.0,3.6293,3.6332,3.6138,3.6216,1261297.0
2017-03-15 15:50:00,9.37,9.38,9.34,9.37,2695906.0,3.6216,3.6254,3.61,3.6216,2695906.0
2017-03-16 09:30:00,9.45,9.46,9.34,9.38,1016799.0,3.6525,3.6564,3.61,3.6254,1016799.0
2017-03-16 09:40:00,9.39,9.4,9.3,9.32,585059.0,3.6293,3.6332,3.5945,3.6022,585059.0
2017-03-16 09:50:00,9.32,9.36,9.3,9.32,602769.0,3.6022,3.6177,3.5945,3.6022,602769.0
2017-03-16 10:00:00,9.32,9.35,9.27,9.28,447875.0,3.6022,3.6138,3.5829,3.5868,447875.0
2017-03-16 10:10:00,9.28,9.32,9.26,9.26,448075.0,3.5868,3.6022,3.5791,3.5791,448075.0
2017-03-16 10:20:00,9.27,9.29,9.24,9.27,394786.0,3.5829,3.5906,3.5713,3.5829,394786.0
2017-03-16 10:30:00,9.26,9.3,9.25,9.27,398152.0,3.5791,3.5945,3.5752,3.5829,398152.0
2017-03-16 10:40:00,9.27,9.32,9.26,9.32,506496.0,3.5829,3.6022,3.5791,3.6022,506496.0
2017-03-16 10:50:00,9.32,9.32,9.26,9.27,306322.0,3.6022,3.6022,3.5791,3.5829,306322.0
2017-03-16 11:00:00,9.28,9.28,9.21,9.21,403977.0,3.5868,3.5868,3.5597,3.5597,403977.0
2017-03-16 11:10:00,9.21,9.23,9.21,9.21,482586.0,3.5597,3.5675,3.5597,3.5597,482586.0
2017-03-16 11:20:00,9.21,9.22,9.19,9.2,545198.0,3.5597,3.5636,3.552,3.5559,545198.0
2017-03-16 11:30:00,9.2,9.23,9.19,9.21,441849.0,3.5559,3.5675,3.552,3.5597,441849.0
2017-03-16 11:40:00,9.2,9.22,9.18,9.19,597871.0,3.5559,3.5636,3.5481,3.552,597871.0
2017-03-16 11:50:00,9.19,9.2,9.17,9.2,466243.0,3.552,3.5559,3.5443,3.5559,466243.0
2017-03-16 12:00:00,9.2,9.23,9.15,9.16,652767.0,3.5559,3.5675,3.5365,3.5404,652767.0
2017-03-16 12:10:00,9.16,9.17,9.15,9.17,358910.0,3.5404,3.5443,3.5365,3.5443,358910.0
2017-03-16 12:20:00,9.17,9.17,9.15,9.16,434730.0,3.5443,3.5443,3.5365,3.5404,434730.0
2017-03-16 12:30:00,9.16,9.18,9.14,9.16,796547.0,3.5404,3.5481,3.5327,3.5404,796547.0
2017-03-16 12:40:00,9.17,9.19,9.16,9.18,458956.0,3.5443,3.552,3.5404,3.5481,458956.0
2017-03-16 12:50:00,9.19,9.22,9.17,9.21,531478.0,3.552,3.5636,3.5443,3.5597,531478.0
2017-03-16 13:00:00,9.21,9.22,9.19,9.2,224542.0,3.5597,3.5636,3.552,3.5559,224542.0
2017-03-16 13:10:00,9.2,9.21,9.18,9.19,683438.0,3.5559,3.5597,3.5481,3.552,683438.0
2017-03-16 13:20:00,9.19,9.19,9.15,9.17,357171.0,3.552,3.552,3.5365,3.5443,357171.0
2017-03-16 13:30:00,9.16,9.2,9.15,9.18,416612.0,3.5404,3.5559,3.5365,3.5481,416612.0
2017-03-16 13:40:00,9.18,9.24,9.17,9.22,1384536.0,3.5481,3.5713,3.5443,3.5636,1384536.0
2017-03-16 13:50:00,9.22,9.24,9.18,9.2,612709.0,3.5636,3.5713,3.5481,3.5559,612709.0
2017-03-16 14:00:00,9.19,9.23,9.19,9.23,590039.0,3.552,3.5675,3.552,3.5675,590039.0
2017-03-16 14:10:00,9.23,9.24,9.2,9.21,569340.0,3.5675,3.5713,3.5559,3.5597,569340.0
2017-03-16 14:20:00,9.21,9.23,9.15,9.18,866586.0,3.5597,3.5675,3.5365,3.5481,866586.0
2017-03-16 14:30:00,9.18,9.22,9.17,9.21,536215.0,3.5481,3.5636,3.5443,3.5597,536215.0
2017-03-16 14:40:00,9.21,9.22,9.19,9.2,711487.0,3.5597,3.5636,3.552,3.5559,711487.0
2017-03-16 14:50:00,9.2,9.24,9.19,9.21,636096.0,3.5559,3.5713,3.552,3.5597,636096.0
2017-03-16 15:00:00,9.21,9.24,9.18,9.19,729642.0,3.5597,3.5713,3.5481,3.552,729642.0
2017-03-16 15:10:00,9.19,9.21,9.18,9.18,424567.0,3.552,3.5597,3.5481,3.5481,424567.0
2017-03-16 15:20:00,9.18,9.2,9.17,9.18,480582.0,3.5481,3.5559,3.5443,3.5481,480582.0
2017-03-16 15:30:00,9.18,9.18,9.16,9.18,582323.0,3.5481,3.5481,3.5404,3.5481,582323.0
2017-03-16 15:40:00,9.17,9.2,9.16,9.2,805367.0,3.5443,3.5559,3.5404,3.5559,805367.0
2017-03-16 15:50:00,9.2,9.2,9.17,9.19,1183005.0,3.5559,3.5559,3.5443,3.552,1183005.0
2017-03-17 09:30:00,9.24,9.32,9.23,9.24,986455.0,3.5713,3.6022,3.5675,3.5713,986455.0
2017-03-17 09:40:00,9.24,9.28,9.22,9.28,574258.0,3.5713,3.5868,3.5636,3.5868,574258.0
2017-03-17 09:50:00,9.28,9.29,9.2,9.21,685912.0,3.5868,3.5906,3.5559,3.5597,685912.0
2017-03-17 10:00:00,9.22,9.24,9.19,9.2,460959.0,3.5636,3.5713,3.552,3.5559,460959.0
2017-03-17 10:10:00,9.21,9.23,9.2,9.21,261415.0,3.5597,3.5675,3.5559,3.5597,261415.0
2017-03-17 10:20:00,9.21,9.22,9.18,9.19,213527.0,3.5597,3.5636,3.5481,3.552,213527.0
2017-03-17 10:30:00,9.18,9.21,9.17,9.18,710386.0,3.5481,3.5597,3.5443,3.5481,710386.0
2017-03-17 10:40:00,9.19,9.19,9.14,9.15,593902.0,3.552,3.552,3.5327,3.5365,593902.0
2017-03-17 10:50:00,9.16,9.18,9.12,9.13,846048.0,3.5404,3.5481,3.5249,3.5288,846048.0
2017-03-17 11:00:00,9.13,9.14,9.09,9.11,713792.0,3.5288,3.5327,3.5133,3.5211,713792.0
2017-03-17 11:10:00,9.12,9.12,9.07,9.09,652530.0,3.5249,3.5249,3.5056,3.5133,652530.0
2017-03-17 11:20:00,9.09,9.16,9.08,9.12,480651.0,3.5133,3.5404,3.5095,3.5249,480651.0
2017-03-17 11:30:00,9.12,9.13,9.1,9.12,643970.0,3.5249,3.5288,3.5172,3.5249,643970.0
2017-03-17 11:40:00,9.12,9.13,9.08,9.09,633100.0,3.5249,3.5288,3.5095,3.5133,633100.0
2017-03-17 11:50:00,9.09,9.09,9.04,9.05,791921.0,3.5133,3.5133,3.494,3.4979,791921.0
2017-03-17 12:00:00,9.05,9.06,9.0,9.0,576915.0,3.4979,3.5017,3.4786,3.4786,576915.0
2017-03-17 12:10:00,9.0,9.02,8.98,9.02,832429.0,3.4786,3.4863,3.4708,3.4863,832429.0
2017-03-17 12:20:00,9.02,9.02,8.98,8.99,682770.0,3.4863,3.4863,3.4708,3.4747,682770.0
2017-03-17 12:30:00,8.99,9.03,8.97,9.03,900414.0,3.4747,3.4902,3.467,3.4902,900414.0
2017-03-17 12:40:00,9.03,9.05,9.01,9.01,417911.0,3.4902,3.4979,3.4824,3.4824,417911.0
2017-03-17 12:50:00,9.02,9.03,8.99,9.0,645700.0,3.4863,3.4902,3.4747,3.4786,645700.0
2017-03-17 13:00:00,9.0,9.01,8.95,8.96,1025141.0,3.4786,3.4824,3.4592,3.4631,1025141.0
2017-03-17 13:10:00,8.95,8.96,8.9,8.9,456395.0,3.4592,3.4631,3.4399,3.4399,456395.0
2017-03-17 13:20:00,8.9,8.96,8.9,8.95,811472.0,3.4399,3.4631,3.4399,3.4592,811472.0
2017-03-17 13:30:00,8.96,8.96,8.92,8.93,435995.0,3.4631,3.4631,3.4476,3.4515,435995.0
2017-03-17 13:40:00,8.92,8.93,8.9,8.9,304883.0,3.4476,3.4515,3.4399,3.4399,304883.0
2017-03-17 13:50:00,8.9,8.94,8.89,8.93,512269.0,3.4399,3.4554,3.436,3.4515,512269.0
2017-03-17 14:00:00,8.93,8.93,8.89,8.89,473708.0,3.4515,3.4515,3.436,3.436,473708.0
2017-03-17 14:10:00,8.89,8.93,8.88,8.93,1121740.0,3.436,3.4515,3.4322,3.4515,1121740.0
2017-03-17 14:20:00,8.93,8.95,8.91,8.94,702826.0,3.4515,3.4592,3.4438,3.4554,702826.0
2017-03-17 14:30:00,8.95,9.0,8.94,9.0,864765.0,3.4592,3.4786,3.4554,3.4786,864765.0
2017-03-17 14:40:00,9.0,9.02,8.98,9.01,876429.0,3.4786,3.4863,3.4708,3.4824,876429.0
2017-03-17 14:50:00,9.0,9.04,9.0,9.01,893075.0,3.4786,3.494,3.4786,3.4824,893075.0
2017-03-17 15:00:00,9.01,9.02,8.93,8.93,1384533.0,3.4824,3.4863,3.4515,3.4515,1384533.0
2017-03-17 15:10:00,8.94,8.95,8.88,8.88,1400096.0,3.4554,3.4592,3.4322,3.4322,1400096.0
2017-03-17 15:20:00,8.88,8.89,8.83,8.86,1653893.0,3.4322,3.436,3.4129,3.4244,1653893.0
2017-03-17 15:30:00,8.86,8.88,8.83,8.86,1064930.0,3.4244,3.4322,3.4129,3.4244,1064930.0
2017-03-17 15:40:00,8.86,8.9,8.82,8.88,1881351.0,3.4244,3.4399,3.409,3.4322,1881351.0
2017-03-17 15:50:00,8.88,8.94,8.84,8.91,4071679.0,3.4322,3.4554,3.4167,3.4438,4071679.0
2017-03-20 09:30:00,8.82,8.88,8.81,8.85,834429.0,3.409,3.4322,3.4051,3.4206,834429.0
2017-03-20 09:40:00,8.85,8.97,8.84,8.93,612856.0,3.4206,3.467,3.4167,3.4515,612856.0
2017-03-20 09:50:00,8.93,8.97,8.91,8.92,367328.0,3.4515,3.467,3.4438,3.4476,367328.0
2017-03-20 10:00:00,8.91,8.95,8.9,8.95,671472.0,3.4438,3.4592,3.4399,3.4592,671472.0
2017-03-20 10:10:00,8.95,9.02,8.94,9.02,697683.0,3.4592,3.4863,3.4554,3.4863,697683.0
2017-03-20 10:20:00,9.01,9.05,9.01,9.03,712246.0,3.4824,3.4979,3.4824,3.4902,712246.0
2017-03-20 10:30:00,9.02,9.03,8.99,9.01,432597.0,3.4863,3.4902,3.4747,3.4824,432597.0
2017-03-20 10:40:00,9.01,9.05,9.0,9.04,868706.0,3.4824,3.4979,3.4786,3.494,868706.0
2017-03-20 10:50:00,9.04,9.2,9.04,9.15,1571450.0,3.494,3.5559,3.494,3.5365,1571450.0
2017-03-20 11:00:00,9.15,9.18,9.14,9.16,729811.0,3.5365,3.5481,3.5327,3.5404,729811.0
2017-03-20 11:10:00,9.16,9.17,9.08,9.08,395982.0,3.5404,3.5443,3.5095,3.5095,395982.0
2017-03-20 11:20:00,9.08,9.15,9.08,9.14,913024.0,3.5095,3.5365,3.5095,3.5327,913024.0
2017-03-20 11:30:00,9.14,9.15,9.09,9.11,588416.0,3.5327,3.5365,3.5133,3.5211,588416.0
2017-03-20 11:40:00,9.11,9.14,9.07,9.12,752765.0,3.5211,3.5327,3.5056,3.5249,752765.0
2017-03-20 11:50:00,9.12,9.14,9.11,9.11,655690.0,3.5249,3.5327,3.5211,3.5211,655690.0
2017-03-20 12:00:00,9.12,9.13,9.1,9.11,259025.0,3.5249,3.5288,3.5172,3.5211,259025.0
2017-03-20 12:10:00,9.11,9.12,9.08,9.09,303457.0,3.5211,3.5249,3.5095,3.5133,303457.0
2017-03-20 12:20:00,9.09,9.13,9.08,9.11,458824.0,3.5133,3.5288,3.5095,3.5211,458824.0
2017-03-20 12:30:00,9.11,9.12,9.06,9.08,595391.0,3.5211,3.5249,3.5017,3.5095,595391.0
2017-03-20 12:40:00,9.08,9.1,9.05,9.06,283092.0,3.5095,3.5172,3.4979,3.5017,283092.0
2017-03-20 12:50:00,9.06,9.09,9.04,9.04,354006.0,3.5017,3.5133,3.494,3.494,354006.0
2017-03-20 13:00:00,9.04,9.07,9.04,9.05,287726.0,3.494,3.5056,3.494,3.4979,287726.0
2017-03-20 13:10:00,9.05,9.06,9.04,9.04,453566.0,3.4979,3.5017,3.494,3.494,453566.0
2017-03-20 13:20:00,9.04,9.05,9.04,9.04,119939.0,3.494,3.4979,3.494,3.494,119939.0
2017-03-20 13:30:00,9.04,9.08,9.04,9.07,513240.0,3.494,3.5095,3.494,3.5056,513240.0
2017-03-20 13:40:00,9.07,9.08,9.05,9.07,307890.0,3.5056,3.5095,3.4979,3.5056,307890.0
2017-03-20 13:50:00,9.06,9.12,9.05,9.12,352391.0,3.5017,3.5249,3.4979,3.5249,352391.0
2017-03-20 14:00:00,9.12,9.15,9.11,9.13,864503.0,3.5249,3.5365,3.5211,3.5288,864503.0
2017-03-20 14:10:00,9.14,9.15,9.1,9.12,553746.0,3.5327,3.5365,3.5172,3.5249,553746.0
2017-03-20 14:20:00,9.13,9.15,9.1,9.14,514038.0,3.5288,3.5365,3.5172,3.5327,514038.0
2017-03-20 14:30:00,9.14,9.15,9.11,9.12,245685.0,3.5327,3.5365,3.5211,3.5249,245685.0
2017-03-20 14:40:00,9.12,9.13,9.1,9.1,264917.0,3.5249,3.5288,3.5172,3.5172,264917.0
2017-03-20 14:50:00,9.1,9.13,9.1,9.13,242653.0,3.5172,3.5288,3.5172,3.5288,242653.0
2017-03-20 15:00:00,9.12,9.14,9.11,9.13,495725.0,3.5249,3.5327,3.5211,3.5288,495725.0
2017-03-20 15:10:00,9.14,9.19,9.13,9.18,932903.0,3.5327,3.552,3.5288,3.5481,932903.0
2017-03-20 15:20:00,9.18,9.19,9.16,9.17,476325.0,3.5481,3.552,3.5404,3.5443,476325.0
2017-03-20 15:30:00,9.17,9.2,9.16,9.2,685251.0,3.5443,3.5559,3.5404,3.5559,685251.0
2017-03-20 15:40:00,9.2,9.22,9.19,9.21,794809.0,3.5559,3.5636,3.552,3.5597,794809.0
2017-03-20 15:50:00,9.21,9.22,9.15,9.18,1808171.0,3.5597,3.5636,3.5365,3.5481,1808171.0
2017-03-21 09:30:00,9.11,9.16,9.06,9.09,989171.0,3.5211,3.5404,3.5017,3.5133,989171.0
2017-03-21 09:40:00,9.09,9.11,9.01,9.03,531802.0,3.5133,3.5211,3.4824,3.4902,531802.0
2017-03-21 09:50:00,9.02,9.05,9.0,9.04,631043.0,3.4863,3.4979,3.4786,3.494,631043.0
2017-03-21 10:00:00,9.04,9.05,9.0,9.01,477047.0,3.494,3.4979,3.4786,3.4824,477047.0
2017-03-21 10:10:00,9.0,9.03,8.95,8.98,1068417.0,3.4786,3.4902,3.4592,3.4708,1068417.0
2017-03-21 10:20:00,8.97,8.98,8.89,8.92,712238.0,3.467,3.4708,3.436,3.4476,712238.0
2017-03-21 10:30:00,8.91,8.92,8.87,8.89,1085294.0,3.4438,3.4476,3.4283,3.436,1085294.0
2017-03-21 10:40:00,8.89,8.91,8.84,8.86,1067684.0,3.436,3.4438,3.4167,3.4244,1067684.0
2017-03-21 10:50:00,8.85,8.92,8.83,8.84,2044433.0,3.4206,3.4476,3.4129,3.4167,2044433.0
2017-03-21 11:00:00,8.84,8.84,8.73,8.77,1238578.0,3.4167,3.4167,3.3742,3.3897,1238578.0
2017-03-21 11:10:00,8.77,8.81,8.77,8.79,804085.0,3.3897,3.4051,3.3897,3.3974,804085.0
2017-03-21 11:20:00,8.79,8.83,8.77,8.82,824994.0,3.3974,3.4129,3.3897,3.409,824994.0
2017-03-21 11:30:00,8.82,8.83,8.72,8.75,828204.0,3.409,3.4129,3.3703,3.3819,828204.0
2017-03-21 11:40:00,8.74,8.82,8.71,8.81,1087759.0,3.3781,3.409,3.3665,3.4051,1087759.0
2017-03-21 11:50:00,8.81,8.84,8.8,8.81,512742.0,3.4051,3.4167,3.4013,3.4051,512742.0
2017-03-21 12:00:00,8.81,8.84,8.79,8.82,651314.0,3.4051,3.4167,3.3974,3.409,651314.0
2017-03-21 12:10:00,8.81,8.83,8.79,8.79,528040.0,3.4051,3.4129,3.3974,3.3974,528040.0
2017-03-21 12:20:00,8.8,8.81,8.76,8.78,701051.0,3.4013,3.4051,3.3858,3.3935,701051.0
2017-03-21 12:30:00,8.79,8.8,8.77,8.79,611242.0,3.3974,3.4013,3.3897,3.3974,611242.0
2017-03-21 12:40:00,8.79,8.83,8.78,8.81,721673.0,3.3974,3.4129,3.3935,3.4051,721673.0
2017-03-21 12:50:00,8.81,8.9,8.81,8.87,1295937.0,3.4051,3.4399,3.4051,3.4283,1295937.0
2017-03-21 13:00:00,8.86,8.88,8.81,8.83,513957.0,3.4244,3.4322,3.4051,3.4129,513957.0
2017-03-21 13:10:00,8.83,8.84,8.81,8.82,672040.0,3.4129,3.4167,3.4051,3.409,672040.0
2017-03-21 13:20:00,8.82,8.82,8.8,8.81,741415.0,3.409,3.409,3.4013,3.4051,741415.0
2017-03-21 13:30:00,8.81,8.83,8.77,8.77,734025.0,3.4051,3.4129,3.3897,3.3897,734025.0
2017-03-21 13:40:00,8.77,8.78,8.73,8.74,307191.0,3.3897,3.3935,3.3742,3.3781,307191.0
2017-03-21 13:50:00,8.74,8.74,8.7,8.7,843215.0,3.3781,3.3781,3.3626,3.3626,843215.0
2017-03-21 14:00:00,8.7,8.74,8.7,8.74,652494.0,3.3626,3.3781,3.3626,3.3781,652494.0
2017-03-21 14:10:00,8.74,8.78,8.72,8.78,646880.0,3.3781,3.3935,3.3703,3.3935,646880.0
2017-03-21 14:20:00,8.78,8.83,8.76,8.83,620426.0,3.3935,3.4129,3.3858,3.4129,620426.0
2017-03-21 14:30:00,8.83,8.85,8.79,8.81,888895.0,3.4129,3.4206,3.3974,3.4051,888895.0
2017-03-21 14:40:00,8.81,8.83,8.79,8.79,242031.0,3.4051,3.4129,3.3974,3.3974,242031.0
2017-03-21 14:50:00,8.79,8.8,8.76,8.76,481040.0,3.3974,3.4013,3.3858,3.3858,481040.0
2017-03-21 15:00:00,8.77,8.81,8.75,8.81,538732.0,3.3897,3.4051,3.3819,3.4051,538732.0
2017-03-21 15:10:00,8.81,8.87,8.8,8.87,1071312.0,3.4051,3.4283,3.4013,3.4283,1071312.0
2017-03-21 15:20:00,8.87,8.88,8.85,8.87,422714.0,3.4283,3.4322,3.4206,3.4283,422714.0
2017-03-21 15:30:00,8.87,8.87,8.85,8.86,733499.0,3.4283,3.4283,3.4206,3.4244,733499.0
2017-03-21 15:40:00,8.85,8.87,8.84,8.86,2227099.0,3.4206,3.4283,3.4167,3.4244,2227099.0
2017-03-21 15:50:00,8.87,8.87,8.81,8.82,1884749.0,3.4283,3.4283,3.4051,3.409,1884749.0
2017-03-22 09:30:00,8.95,8.98,8.84,8.95,1159659.0,3.4592,3.4708,3.4167,3.4592,1159659.0
2017-03-22 09:40:00,8.95,9.18,8.94,9.17,1785237.0,3.4592,3.5481,3.4554,3.5443,1785237.0
2017-03-22 09:50:00,9.17,9.19,9.02,9.07,1337013.0,3.5443,3.552,3.4863,3.5056,1337013.0
2017-03-22 10:00:00,9.07,9.16,9.05,9.15,1912825.0,3.5056,3.5404,3.4979,3.5365,1912825.0
2017-03-22 10:10:00,9.14,9.15,9.04,9.09,1898246.0,3.5327,3.5365,3.494,3.5133,1898246.0
2017-03-22 10:20:00,9.09,9.13,9.08,9.1,851839.0,3.5133,3.5288,3.5095,3.5172,851839.0
2017-03-22 10:30:00,9.1,9.12,8.98,9.06,1774822.0,3.5172,3.5249,3.4708,3.5017,1774822.0
2017-03-22 10:40:00,9.07,9.12,9.03,9.06,956627.0,3.5056,3.5249,3.4902,3.5017,956627.0
2017-03-22 10:50:00,9.06,9.1,9.04,9.09,1267359.0,3.5017,3.5172,3.494,3.5133,1267359.0
2017-03-22 11:00:00,9.1,9.12,9.03,9.04,1049534.0,3.5172,3.5249,3.4902,3.494,1049534.0
2017-03-22 11:10:00,9.04,9.12,9.02,9.11,1165691.0,3.494,3.5249,3.4863,3.5211,1165691.0
2017-03-22 11:20:00,9.1,9.14,9.07,9.09,795474.0,3.5172,3.5327,3.5056,3.5133,795474.0
2017-03-22 11:30:00,9.09,9.12,9.07,9.11,711465.0,3.5133,3.5249,3.5056,3.5211,711465.0
2017-03-22 11:40:00,9.11,9.16,9.1,9.14,907145.0,3.5211,3.5404,3.5172,3.5327,907145.0
2017-03-22 11:50:00,9.14,9.17,9.11,9.16,683957.0,3.5327,3.5443,3.5211,3.5404,683957.0
2017-03-22 12:00:00,9.17,9.18,9.14,9.17,637708.0,3.5443,3.5481,3.5327,3.5443,637708.0
2017-03-22 12:10:00,9.17,9.18,9.13,9.14,825687.0,3.5443,3.5481,3.5288,3.5327,825687.0
2017-03-22 12:20:00,9.15,9.17,9.13,9.13,691960.0,3.5365,3.5443,3.5288,3.5288,691960.0
2017-03-22 12:30:00,9.13,9.14,9.09,9.1,273895.0,3.5288,3.5327,3.5133,3.5172,273895.0
2017-03-22 12:40:00,9.09,9.11,9.05,9.09,298409.0,3.5133,3.5211,3.4979,3.5133,298409.0
2017-03-22 12:50:00,9.09,9.09,9.04,9.09,745606.0,3.5133,3.5133,3.494,3.5133,745606.0
2017-03-22 13:00:00,9.08,9.1,9.06,9.07,281444.0,3.5095,3.5172,3.5017,3.5056,281444.0
2017-03-22 13:10:00,9.07,9.08,9.04,9.08,372503.0,3.5056,3.5095,3.494,3.5095,372503.0
2017-03-22 13:20:00,9.08,9.11,9.06,9.07,635475.0,3.5095,3.5211,3.5017,3.5056,635475.0
2017-03-22 13:30:00,9.07,9.08,9.05,9.07,907027.0,3.5056,3.5095,3.4979,3.5056,907027.0
2017-03-22 13:40:00,9.07,9.08,9.01,9.05,861043.0,3.5056,3.5095,3.4824,3.4979,861043.0
2017-03-22 13:50:00,9.04,9.05,9.0,9.03,286722.0,3.494,3.4979,3.4786,3.4902,286722.0
2017-03-22 14:00:00,9.02,9.05,9.01,9.03,305830.0,3.4863,3.4979,3.4824,3.4902,305830.0
2017-03-22 14:10:00,9.03,9.06,9.03,9.04,476488.0,3.4902,3.5017,3.4902,3.494,476488.0
2017-03-22 14:20:00,9.04,9.06,9.01,9.02,558316.0,3.494,3.5017,3.4824,3.4863,558316.0
2017-03-22 14:30:00,9.01,9.03,8.99,9.02,706670.0,3.4824,3.4902,3.4747,3.4863,706670.0
2017-03-22 14:40:00,9.02,9.02,8.98,9.01,518233.0,3.4863,3.4863,3.4708,3.4824,518233.0
2017-03-22 14:50:00,9.0,9.04,9.0,9.03,1174639.0,3.4786,3.494,3.4786,3.4902,1174639.0
2017-03-22 15:00:00,9.04,9.04,8.99,9.01,491431.0,3.494,3.494,3.4747,3.4824,491431.0
2017-03-22 15:10:00,9.0,9.1,9.0,9.09,827011.0,3.4786,3.5172,3.4786,3.5133,827011.0
2017-03-22 15:20:00,9.09,9.11,9.07,9.09,836978.0,3.5133,3.5211,3.5056,3.5133,836978.0
2017-03-22 15:30:00,9.08,9.1,9.07,9.1,807164.0,3.5095,3.5172,3.5056,3.5172,807164.0
2017-03-22 15:40:00,9.1,9.14,9.09,9.13,883338.0,3.5172,3.5327,3.5133,3.5288,883338.0
2017-03-22 15:50:00,9.13,9.14,9.11,9.12,2418278.0,3.5288,3.5327,3.5211,3.5249,2418278.0
2017-03-23 09:30:00,8.99,9.11,8.99,9.09,891788.0,3.4747,3.5211,3.4747,3.5133,891788.0
2017-03-23 09:40:00,9.09,9.12,9.01,9.02,1240755.0,3.5133,3.5249,3.4824,3.4863,1240755.0
2017-03-23 09:50:00,9.02,9.06,8.98,9.02,1220035.0,3.4863,3.5017,3.4708,3.4863,1220035.0
2017-03-23 10:00:00,9.02,9.06,8.99,9.02,1250002.0,3.4863,3.5017,3.4747,3.4863,1250002.0
2017-03-23 10:10:00,9.02,9.09,9.01,9.04,882055.0,3.4863,3.5133,3.4824,3.494,882055.0
2017-03-23 10:20:00,9.04,9.08,9.03,9.05,1462031.0,3.494,3.5095,3.4902,3.4979,1462031.0
2017-03-23 10:30:00,9.05,9.09,9.02,9.08,1044011.0,3.4979,3.5133,3.4863,3.5095,1044011.0
2017-03-23 10:40:00,9.08,9.13,9.07,9.12,703296.0,3.5095,3.5288,3.5056,3.5249,703296.0
2017-03-23 10:50:00,9.12,9.17,9.1,9.13,684955.0,3.5249,3.5443,3.5172,3.5288,684955.0
2017-03-23 11:00:00,9.14,9.18,9.13,9.17,466274.0,3.5327,3.5481,3.5288,3.5443,466274.0
2017-03-23 11:10:00,9.17,9.18,9.14,9.18,743739.0,3.5443,3.5481,3.5327,3.5481,743739.0
2017-03-23 11:20:00,9.18,9.22,9.14,9.14,1286904.0,3.5481,3.5636,3.5327,3.5327,1286904.0
2017-03-23 11:30:00,9.14,9.17,9.1,9.12,621417.0,3.5327,3.5443,3.5172,3.5249,621417.0
2017-03-23 11:40:00,9.13,9.14,9.12,9.13,346127.0,3.5288,3.5327,3.5249,3.5288,346127.0
2017-03-23 11:50:00,9.13,9.14,9.07,9.08,580772.0,3.5288,3.5327,3.5056,3.5095,580772.0
2017-03-23 12:00:00,9.08,9.11,9.03,9.05,757040.0,3.5095,3.5211,3.4902,3.4979,757040.0
2017-03-23 12:10:00,9.05,9.06,8.98,9.02,848105.0,3.4979,3.5017,3.4708,3.4863,848105.0
2017-03-23 12:20:00,9.02,9.06,9.01,9.04,786313.0,3.4863,3.5017,3.4824,3.494,786313.0
2017-03-23 12:30:00,9.05,9.07,9.03,9.05,560955.0,3.4979,3.5056,3.4902,3.4979,560955.0
2017-03-23 12:40:00,9.04,9.1,9.04,9.07,500994.0,3.494,3.5172,3.494,3.5056,500994.0
2017-03-23 12:50:00,9.07,9.13,9.04,9.12,475298.0,3.5056,3.5288,3.494,3.5249,475298.0
2017-03-23 13:00:00,9.12,9.13,9.05,9.06,479322.0,3.5249,3.5288,3.4979,3.5017,479322.0
2017-03-23 13:10:00,9.05,9.06,9.01,9.04,570190.0,3.4979,3.5017,3.4824,3.494,570190.0
2017-03-23 13:20:00,9.05,9.06,9.01,9.01,461056.0,3.4979,3.5017,3.4824,3.4824,461056.0
2017-03-23 13:30:00,9.01,9.05,8.99,9.03,594626.0,3.4824,3.4979,3.4747,3.4902,594626.0
2017-03-23 13:40:00,9.03,9.07,9.02,9.06,426024.0,3.4902,3.5056,3.4863,3.5017,426024.0
2017-03-23 13:50:00,9.06,9.1,9.06,9.06,941578.0,3.5017,3.5172,3.5017,3.5017,941578.0
2017-03-23 14:00:00,9.06,9.07,9.0,9.03,645641.0,3.5017,3.5056,3.4786,3.4902,645641.0
2017-03-23 14:10:00,9.03,9.05,9.02,9.04,427795.0,3.4902,3.4979,3.4863,3.494,427795.0
2017-03-23 14:20:00,9.04,9.05,9.02,9.02,455331.0,3.494,3.4979,3.4863,3.4863,455331.0
2017-03-23 14:30:00,9.02,9.07,9.02,9.07,683121.0,3.4863,3.5056,3.4863,3.5056,683121.0
2017-03-23 14:40:00,9.07,9.11,9.06,9.1,967356.0,3.5056,3.5211,3.5017,3.5172,967356.0
2017-03-23 14:50:00,9.1,9.12,9.08,9.09,341882.0,3.5172,3.5249,3.5095,3.5133,341882.0
2017-03-23 15:00:00,9.08,9.1,9.06,9.07,552204.0,3.5095,3.5172,3.5017,3.5056,552204.0
2017-03-23 15:10:00,9.07,9.07,9.04,9.06,528631.0,3.5056,3.5056,3.494,3.5017,528631.0
2017-03-23 15:20:00,9.06,9.11,9.04,9.05,1668043.0,3.5017,3.5211,3.494,3.4979,1668043.0
2017-03-23 15:30:00,9.05,9.06,9.03,9.04,951880.0,3.4979,3.5017,3.4902,3.494,951880.0
2017-03-23 15:40:00,9.04,9.07,9.01,9.07,864931.0,3.494,3.5056,3.4824,3.5056,864931.0
2017-03-23 15:50:00,9.07,9.07,9.03,9.05,1163513.0,3.5056,3.5056,3.4902,3.4979,1163513.0
2017-03-24 09:30:00,9.11,9.17,9.09,9.11,504737.0,3.5211,3.5443,3.5133,3.5211,504737.0
2017-03-24 09:40:00,9.11,9.12,9.06,9.12,389744.0,3.5211,3.5249,3.5017,3.5249,389744.0
2017-03-24 09:50:00,9.12,9.13,9.04,9.04,460201.0,3.5249,3.5288,3.494,3.494,460201.0
2017-03-24 10:00:00,9.05,9.12,9.02,9.11,927944.0,3.4979,3.5249,3.4863,3.5211,927944.0
2017-03-24 10:10:00,9.11,9.14,9.1,9.13,862711.0,3.5211,3.5327,3.5172,3.5288,862711.0
2017-03-24 10:20:00,9.13,9.14,9.07,9.11,628877.0,3.5288,3.5327,3.5056,3.5211,628877.0
2017-03-24 10:30:00,9.12,9.14,9.11,9.12,423603.0,3.5249,3.5327,3.5211,3.5249,423603.0
2017-03-24 10:40:00,9.12,9.15,9.11,9.13,731195.0,3.5249,3.5365,3.5211,3.5288,731195.0
2017-03-24 10:50:00,9.13,9.15,9.11,9.13,486316.0,3.5288,3.5365,3.5211,3.5288,486316.0
2017-03-24 11:00:00,9.13,9.13,9.1,9.11,340559.0,3.5288,3.5288,3.5172,3.5211,340559.0
2017-03-24 11:10:00,9.11,9.14,9.09,9.13,602842.0,3.5211,3.5327,3.5133,3.5288,602842.0
2017-03-24 11:20:00,9.12,9.13,9.08,9.09,786598.0,3.5249,3.5288,3.5095,3.5133,786598.0
2017-03-24 11:30:00,9.1,9.11,9.08,9.09,504636.0,3.5172,3.5211,3.5095,3.5133,504636.0
2017-03-24 11:40:00,9.09,9.11,9.07,9.1,387326.0,3.5133,3.5211,3.5056,3.5172,387326.0
2017-03-24 11:50:00,9.11,9.12,9.08,9.12,742481.0,3.5211,3.5249,3.5095,3.5249,742481.0
2017-03-24 12:00:00,9.12,9.16,9.11,9.16,694612.0,3.5249,3.5404,3.5211,3.5404,694612.0
2017-03-24 12:10:00,9.16,9.16,9.08,9.11,887237.0,3.5404,3.5404,3.5095,3.5211,887237.0
2017-03-24 12:20:00,9.11,9.14,9.08,9.11,669587.0,3.5211,3.5327,3.5095,3.5211,669587.0
2017-03-24 12:30:00,9.11,9.13,9.08,9.1,685281.0,3.5211,3.5288,3.5095,3.5172,685281.0
2017-03-24 12:40:00,9.11,9.12,9.09,9.12,946104.0,3.5211,3.5249,3.5133,3.5249,946104.0
2017-03-24 12:50:00,9.12,9.13,9.09,9.12,495190.0,3.5249,3.5288,3.5133,3.5249,495190.0
2017-03-24 13:00:00,9.12,9.13,9.1,9.11,536035.0,3.5249,3.5288,3.5172,3.5211,536035.0
2017-03-24 13:10:00,9.11,9.12,9.09,9.1,403307.0,3.5211,3.5249,3.5133,3.5172,403307.0
2017-03-24 13:20:00,9.09,9.11,9.09,9.1,373479.0,3.5133,3.5211,3.5133,3.5172,373479.0
2017-03-24 13:30:00,9.1,9.1,9.06,9.07,349785.0,3.5172,3.5172,3.5017,3.5056,349785.0
2017-03-24 13:40:00,9.07,9.09,9.05,9.07,465426.0,3.5056,3.5133,3.4979,3.5056,465426.0
2017-03-24 13:50:00,9.07,9.07,9.04,9.05,621875.0,3.5056,3.5056,3.494,3.4979,621875.0
2017-03-24 14:00:00,9.05,9.11,9.05,9.09,1279419.0,3.4979,3.5211,3.4979,3.5133,1279419.0
2017-03-24 14:10:00,9.1,9.12,9.08,9.1,534932.0,3.5172,3.5249,3.5095,3.5172,534932.0
2017-03-24 14:20:00,9.11,9.11,9.08,9.1,394164.0,3.5211,3.5211,3.5095,3.5172,394164.0
2017-03-24 14:30:00,9.09,9.1,9.08,9.09,359633.0,3.5133,3.5172,3.5095,3.5133,359633.0
2017-03-24 14:40:00,9.09,9.1,9.04,9.07,546972.0,3.5133,3.5172,3.494,3.5056,546972.0
2017-03-24 14:50:00,9.07,9.08,9.04,9.05,834373.0,3.5056,3.5095,3.494,3.4979,834373.0
2017-03-24 15:00:00,9.05,9.06,9.02,9.05,385490.0,3.4979,3.5017,3.4863,3.4979,385490.0
2017-03-24 15:10:00,9.04,9.06,9.02,9.03,530806.0,3.494,3.5017,3.4863,3.4902,530806.0
2017-03-24 15:20:00,9.02,9.04,8.99,9.03,923593.0,3.4863,3.494,3.4747,3.4902,923593.0
2017-03-24 15:30:00,9.03,9.09,9.01,9.09,601463.0,3.4902,3.5133,3.4824,3.5133,601463.0
2017-03-24 15:40:00,9.09,9.1,9.05,9.09,948092.0,3.5133,3.5172,3.4979,3.5133,948092.0
2017-03-24 15:50:00,9.09,9.1,9.06,9.07,1447428.0,3.5133,3.5172,3.5017,3.5056,1447428.0
2017-03-27 09:30:00,8.78,8.83,8.72,8.8,1172438.0,3.3935,3.4129,3.3703,3.4013,1172438.0
2017-03-27 09:40:00,8.81,8.89,8.78,8.87,1139779.0,3.4051,3.436,3.3935,3.4283,1139779.0
2017-03-27 09:50:00,8.88,8.91,8.84,8.88,894038.0,3.4322,3.4438,3.4167,3.4322,894038.0
2017-03-27 10:00:00,8.88,8.88,8.82,8.84,747898.0,3.4322,3.4322,3.409,3.4167,747898.0
2017-03-27 10:10:00,8.83,8.91,8.83,8.89,701893.0,3.4129,3.4438,3.4129,3.436,701893.0
2017-03-27 10:20:00,8.88,8.91,8.87,8.88,542871.0,3.4322,3.4438,3.4283,3.4322,542871.0
2017-03-27 10:30:00,8.88,8.93,8.88,8.89,730254.0,3.4322,3.4515,3.4322,3.436,730254.0
2017-03-27 10:40:00,8.89,8.94,8.88,8.92,479377.0,3.436,3.4554,3.4322,3.4476,479377.0
2017-03-27 10:50:00,8.92,8.99,8.9,8.97,560052.0,3.4476,3.4747,3.4399,3.467,560052.0
2017-03-27 11:00:00,8.98,9.0,8.95,8.98,380644.0,3.4708,3.4786,3.4592,3.4708,380644.0
2017-03-27 11:10:00,8.98,9.0,8.95,8.96,429076.0,3.4708,3.4786,3.4592,3.4631,429076.0
2017-03-27 11:20:00,8.96,9.02,8.96,9.01,503960.0,3.4631,3.4863,3.4631,3.4824,503960.0
2017-03-27 11:30:00,9.01,9.03,9.0,9.02,626802.0,3.4824,3.4902,3.4786,3.4863,626802.0
2017-03-27 11:40:00,9.02,9.04,8.99,8.99,555974.0,3.4863,3.494,3.4747,3.4747,555974.0
2017-03-27 11:50:00,8.99,9.01,8.96,8.99,428198.0,3.4747,3.4824,3.4631,3.4747,428198.0
2017-03-27 12:00:00,9.0,9.02,8.97,8.97,492761.0,3.4786,3.4863,3.467,3.467,492761.0
2017-03-27 12:10:00,8.97,8.98,8.95,8.97,213911.0,3.467,3.4708,3.4592,3.467,213911.0
2017-03-27 12:20:00,8.96,8.98,8.94,8.95,441190.0,3.4631,3.4708,3.4554,3.4592,441190.0
2017-03-27 12:30:00,8.95,8.97,8.94,8.94,206611.0,3.4592,3.467,3.4554,3.4554,206611.0
2017-03-27 12:40:00,8.95,8.97,8.94,8.95,223667.0,3.4592,3.467,3.4554,3.4592,223667.0
2017-03-27 12:50:00,8.95,8.99,8.95,8.97,231859.0,3.4592,3.4747,3.4592,3.467,231859.0
2017-03-27 13:00:00,8.97,9.03,8.97,9.03,316463.0,3.467,3.4902,3.467,3.4902,316463.0
2017-03-27 13:10:00,9.03,9.03,9.0,9.0,193927.0,3.4902,3.4902,3.4786,3.4786,193927.0
2017-03-27 13:20:00,9.01,9.02,8.99,9.0,206403.0,3.4824,3.4863,3.4747,3.4786,206403.0
2017-03-27 13:30:00,9.0,9.0,8.98,8.98,186552.0,3.4786,3.4786,3.4708,3.4708,186552.0
2017-03-27 13:40:00,8.98,9.0,8.97,8.99,369762.0,3.4708,3.4786,3.467,3.4747,369762.0
2017-03-27 13:50:00,8.99,9.01,8.98,8.99,312822.0,3.4747,3.4824,3.4708,3.4747,312822.0
2017-03-27 14:00:00,8.99,9.02,8.99,9.01,330762.0,3.4747,3.4863,3.4747,3.4824,330762.0
2017-03-27 14:10:00,9.01,9.05,8.99,9.01,698292.0,3.4824,3.4979,3.4747,3.4824,698292.0
2017-03-27 14:20:00,9.01,9.08,9.0,9.07,506129.0,3.4824,3.5095,3.4786,3.5056,506129.0
2017-03-27 14:30:00,9.06,9.09,9.06,9.07,261908.0,3.5017,3.5133,3.5017,3.5056,261908.0
2017-03-27 14:40:00,9.07,9.14,9.07,9.14,700150.0,3.5056,3.5327,3.5056,3.5327,700150.0
2017-03-27 14:50:00,9.13,9.17,9.11,9.15,707513.0,3.5288,3.5443,3.5211,3.5365,707513.0
2017-03-27 15:00:00,9.16,9.16,9.12,9.13,430740.0,3.5404,3.5404,3.5249,3.5288,430740.0
2017-03-27 15:10:00,9.13,9.15,9.13,9.15,308546.0,3.5288,3.5365,3.5288,3.5365,308546.0
2017-03-27 15:20:00,9.15,9.15,9.12,9.14,701535.0,3.5365,3.5365,3.5249,3.5327,701535.0
2017-03-27 15:30:00,9.14,9.14,9.13,9.13,323996.0,3.5327,3.5327,3.5288,3.5288,323996.0
2017-03-27 15:40:00,9.14,9.16,9.13,9.14,867372.0,3.5327,3.5404,3.5288,3.5327,867372.0
2017-03-27 15:50:00,9.14,9.16,9.13,9.16,1263326.0,3.5327,3.5404,3.5288,3.5404,1263326.0
2017-03-28 09:30:00,9.23,9.31,9.23,9.29,766618.0,3.5675,3.5984,3.5675,3.5906,766618.0
2017-03-28 09:40:00,9.29,9.29,9.21,9.23,859894.0,3.5906,3.5906,3.5597,3.5675,859894.0
2017-03-28 09:50:00,9.24,9.25,9.19,9.23,843664.0,3.5713,3.5752,3.552,3.5675,843664.0
2017-03-28 10:00:00,9.23,9.28,9.21,9.23,562225.0,3.5675,3.5868,3.5597,3.5675,562225.0
2017-03-28 10:10:00,9.22,9.25,9.17,9.18,614226.0,3.5636,3.5752,3.5443,3.5481,614226.0
2017-03-28 10:20:00,9.18,9.2,9.16,9.18,222373.0,3.5481,3.5559,3.5404,3.5481,222373.0
2017-03-28 10:30:00,9.18,9.23,9.18,9.21,613530.0,3.5481,3.5675,3.5481,3.5597,613530.0
2017-03-28 10:40:00,9.21,9.25,9.2,9.25,326871.0,3.5597,3.5752,3.5559,3.5752,326871.0
2017-03-28 10:50:00,9.25,9.31,9.24,9.31,542438.0,3.5752,3.5984,3.5713,3.5984,542438.0
2017-03-28 11:00:00,9.31,9.33,9.28,9.3,527480.0,3.5984,3.6061,3.5868,3.5945,527480.0
2017-03-28 11:10:00,9.31,9.32,9.27,9.28,541079.0,3.5984,3.6022,3.5829,3.5868,541079.0
2017-03-28 11:20:00,9.29,9.29,9.26,9.27,470746.0,3.5906,3.5906,3.5791,3.5829,470746.0
2017-03-28 11:30:00,9.28,9.29,9.24,9.25,612753.0,3.5868,3.5906,3.5713,3.5752,612753.0
2017-03-28 11:40:00,9.24,9.28,9.22,9.27,414269.0,3.5713,3.5868,3.5636,3.5829,414269.0
2017-03-28 11:50:00,9.28,9.32,9.26,9.31,509635.0,3.5868,3.6022,3.5791,3.5984,509635.0
2017-03-28 12:00:00,9.3,9.34,9.3,9.33,703592.0,3.5945,3.61,3.5945,3.6061,703592.0
2017-03-28 12:10:00,9.32,9.33,9.28,9.29,295963.0,3.6022,3.6061,3.5868,3.5906,295963.0
2017-03-28 12:20:00,9.29,9.3,9.26,9.29,278704.0,3.5906,3.5945,3.5791,3.5906,278704.0
2017-03-28 12:30:00,9.29,9.33,9.28,9.31,564850.0,3.5906,3.6061,3.5868,3.5984,564850.0
2017-03-28 12:40:00,9.32,9.32,9.27,9.28,433743.0,3.6022,3.6022,3.5829,3.5868,433743.0
2017-03-28 12:50:00,9.28,9.29,9.26,9.28,500180.0,3.5868,3.5906,3.5791,3.5868,500180.0
2017-03-28 13:00:00,9.28,9.29,9.25,9.28,565326.0,3.5868,3.5906,3.5752,3.5868,565326.0
2017-03-28 13:10:00,9.27,9.32,9.27,9.31,632012.0,3.5829,3.6022,3.5829,3.5984,632012.0
2017-03-28 13:20:00,9.31,9.32,9.29,9.3,392524.0,3.5984,3.6022,3.5906,3.5945,392524.0
2017-03-28 13:30:00,9.3,9.31,9.27,9.29,292751.0,3.5945,3.5984,3.5829,3.5906,292751.0
2017-03-28 13:40:00,9.29,9.31,9.28,9.3,255931.0,3.5906,3.5984,3.5868,3.5945,255931.0
2017-03-28 13:50:00,9.3,9.31,9.27,9.28,523217.0,3.5945,3.5984,3.5829,3.5868,523217.0
2017-03-28 14:00:00,9.28,9.3,9.26,9.29,309605.0,3.5868,3.5945,3.5791,3.5906,309605.0
2017-03-28 14:10:00,9.3,9.31,9.28,9.28,173107.0,3.5945,3.5984,3.5868,3.5868,173107.0
2017-03-28 14:20:00,9.29,9.31,9.28,9.3,451937.0,3.5906,3.5984,3.5868,3.5945,451937.0
2017-03-28 14:30:00,9.3,9.34,9.3,9.34,200403.0,3.5945,3.61,3.5945,3.61,200403.0
2017-03-28 14:40:00,9.34,9.35,9.32,9.33,382286.0,3.61,3.6138,3.6022,3.6061,382286.0
2017-03-28 14:50:00,9.34,9.35,9.31,9.32,493151.0,3.61,3.6138,3.5984,3.6022,493151.0
2017-03-28 15:00:00,9.31,9.33,9.3,9.33,291653.0,3.5984,3.6061,3.5945,3.6061,291653.0
2017-03-28 15:10:00,9.32,9.33,9.3,9.32,306031.0,3.6022,3.6061,3.5945,3.6022,306031.0
2017-03-28 15:20:00,9.32,9.33,9.29,9.29,276016.0,3.6022,3.6061,3.5906,3.5906,276016.0
2017-03-28 15:30:00,9.29,9.3,9.28,9.29,494127.0,3.5906,3.5945,3.5868,3.5906,494127.0
2017-03-28 15:40:00,9.29,9.31,9.29,9.29,871078.0,3.5906,3.5984,3.5906,3.5906,871078.0
2017-03-28 15:50:00,9.3,9.33,9.29,9.31,1406174.0,3.5945,3.6061,3.5906,3.5984,1406174.0
2017-03-29 09:30:00,9.35,9.42,9.35,9.39,809793.0,3.6138,3.6409,3.6138,3.6293,809793.0
2017-03-29 09:40:00,9.39,9.44,9.36,9.37,665382.0,3.6293,3.6486,3.6177,3.6216,665382.0
2017-03-29 09:50:00,9.36,9.48,9.36,9.46,961364.0,3.6177,3.6641,3.6177,3.6564,961364.0
2017-03-29 10:00:00,9.47,9.51,9.46,9.5,1386550.0,3.6602,3.6757,3.6564,3.6718,1386550.0
2017-03-29 10:10:00,9.5,9.52,9.48,9.51,726176.0,3.6718,3.6795,3.6641,3.6757,726176.0
2017-03-29 10:20:00,9.5,9.51,9.45,9.47,548081.0,3.6718,3.6757,3.6525,3.6602,548081.0
2017-03-29 10:30:00,9.47,9.6,9.47,9.58,1131820.0,3.6602,3.7105,3.6602,3.7027,1131820.0
2017-03-29 10:40:00,9.58,9.6,9.54,9.58,542143.0,3.7027,3.7105,3.6873,3.7027,542143.0
2017-03-29 10:50:00,9.58,9.6,9.56,9.6,456377.0,3.7027,3.7105,3.695,3.7105,456377.0
2017-03-29 11:00:00,9.59,9.63,9.59,9.6,549831.0,3.7066,3.7221,3.7066,3.7105,549831.0
2017-03-29 11:10:00,9.6,9.62,9.57,9.6,519689.0,3.7105,3.7182,3.6989,3.7105,519689.0
2017-03-29 11:20:00,9.6,9.62,9.57,9.59,700660.0,3.7105,3.7182,3.6989,3.7066,700660.0
2017-03-29 11:30:00,9.59,9.6,9.57,9.6,485969.0,3.7066,3.7105,3.6989,3.7105,485969.0
2017-03-29 11:40:00,9.6,9.62,9.58,9.62,301525.0,3.7105,3.7182,3.7027,3.7182,301525.0
2017-03-29 11:50:00,9.62,9.62,9.58,9.6,497377.0,3.7182,3.7182,3.7027,3.7105,497377.0
2017-03-29 12:00:00,9.61,9.62,9.57,9.58,364120.0,3.7143,3.7182,3.6989,3.7027,364120.0
2017-03-29 12:10:00,9.59,9.63,9.58,9.63,304787.0,3.7066,3.7221,3.7027,3.7221,304787.0
2017-03-29 12:20:00,9.63,9.65,9.61,9.65,455078.0,3.7221,3.7298,3.7143,3.7298,455078.0
2017-03-29 12:30:00,9.64,9.68,9.63,9.65,865168.0,3.7259,3.7414,3.7221,3.7298,865168.0
2017-03-29 12:40:00,9.65,9.67,9.64,9.64,413193.0,3.7298,3.7375,3.7259,3.7259,413193.0
2017-03-29 12:50:00,9.64,9.66,9.63,9.64,152974.0,3.7259,3.7337,3.7221,3.7259,152974.0
2017-03-29 13:00:00,9.64,9.69,9.64,9.68,225378.0,3.7259,3.7452,3.7259,3.7414,225378.0
2017-03-29 13:10:00,9.69,9.69,9.65,9.66,306166.0,3.7452,3.7452,3.7298,3.7337,306166.0
2017-03-29 13:20:00,9.66,9.7,9.65,9.69,231305.0,3.7337,3.7491,3.7298,3.7452,231305.0
2017-03-29 13:30:00,9.69,9.7,9.68,9.7,184888.0,3.7452,3.7491,3.7414,3.7491,184888.0
2017-03-29 13:40:00,9.7,9.71,9.68,9.68,483174.0,3.7491,3.753,3.7414,3.7414,483174.0
2017-03-29 13:50:00,9.69,9.69,9.67,9.67,88630.0,3.7452,3.7452,3.7375,3.7375,88630.0
2017-03-29 14:00:00,9.67,9.68,9.63,9.64,215650.0,3.7375,3.7414,3.7221,3.7259,215650.0
2017-03-29 14:10:00,9.64,9.65,9.62,9.62,189611.0,3.7259,3.7298,3.7182,3.7182,189611.0
2017-03-29 14:20:00,9.63,9.67,9.62,9.67,211090.0,3.7221,3.7375,3.7182,3.7375,211090.0
2017-03-29 14:30:00,9.67,9.67,9.63,9.64,145171.0,3.7375,3.7375,3.7221,3.7259,145171.0
2017-03-29 14:40:00,9.65,9.68,9.64,9.67,343314.0,3.7298,3.7414,3.7259,3.7375,343314.0
2017-03-29 14:50:00,9.67,9.68,9.65,9.68,309453.0,3.7375,3.7414,3.7298,3.7414,309453.0
2017-03-29 15:00:00,9.68,9.68,9.64,9.64,456586.0,3.7414,3.7414,3.7259,3.7259,456586.0
2017-03-29 15:10:00,9.64,9.65,9.61,9.63,487149.0,3.7259,3.7298,3.7143,3.7221,487149.0
2017-03-29 15:20:00,9.63,9.64,9.61,9.63,367699.0,3.7221,3.7259,3.7143,3.7221,367699.0
2017-03-29 15:30:00,9.63,9.64,9.61,9.64,318398.0,3.7221,3.7259,3.7143,3.7259,318398.0
2017-03-29 15:40:00,9.64,9.67,9.63,9.66,613426.0,3.7259,3.7375,3.7221,3.7337,613426.0
2017-03-29 15:50:00,9.66,9.68,9.65,9.65,1983320.0,3.7337,3.7414,3.7298,3.7298,1983320.0
2017-03-30 09:30:00,9.66,9.75,9.66,9.71,877542.0,3.7337,3.7684,3.7337,3.753,877542.0
2017-03-30 09:40:00,9.71,9.74,9.66,9.7,1797371.0,3.753,3.7646,3.7337,3.7491,1797371.0
2017-03-30 09:50:00,9.7,9.71,9.62,9.64,675838.0,3.7491,3.753,3.7182,3.7259,675838.0
2017-03-30 10:00:00,9.63,9.64,9.58,9.6,565238.0,3.7221,3.7259,3.7027,3.7105,565238.0
2017-03-30 10:10:00,9.6,9.63,9.58,9.63,659153.0,3.7105,3.7221,3.7027,3.7221,659153.0
2017-03-30 10:20:00,9.63,9.63,9.57,9.6,750954.0,3.7221,3.7221,3.6989,3.7105,750954.0
2017-03-30 10:30:00,9.59,9.65,9.57,9.65,676564.0,3.7066,3.7298,3.6989,3.7298,676564.0
2017-03-30 10:40:00,9.64,9.69,9.64,9.67,618751.0,3.7259,3.7452,3.7259,3.7375,618751.0
2017-03-30 10:50:00,9.66,9.7,9.64,9.69,454241.0,3.7337,3.7491,3.7259,3.7452,454241.0
2017-03-30 11:00:00,9.7,9.7,9.63,9.64,439297.0,3.7491,3.7491,3.7221,3.7259,439297.0
2017-03-30 11:10:00,9.64,9.68,9.63,9.68,242121.0,3.7259,3.7414,3.7221,3.7414,242121.0
2017-03-30 11:20:00,9.68,9.68,9.64,9.65,350115.0,3.7414,3.7414,3.7259,3.7298,350115.0
2017-03-30 11:30:00,9.66,9.68,9.64,9.66,379471.0,3.7337,3.7414,3.7259,3.7337,379471.0
2017-03-30 11:40:00,9.67,9.68,9.65,9.68,333441.0,3.7375,3.7414,3.7298,3.7414,333441.0
2017-03-30 11:50:00,9.68,9.68,9.65,9.65,127110.0,3.7414,3.7414,3.7298,3.7298,127110.0
2017-03-30 12:00:00,9.66,9.66,9.62,9.63,215907.0,3.7337,3.7337,3.7182,3.7221,215907.0
2017-03-30 12:10:00,9.63,9.64,9.6,9.61,418923.0,3.7221,3.7259,3.7105,3.7143,418923.0
2017-03-30 12:20:00,9.61,9.63,9.6,9.63,468702.0,3.7143,3.7221,3.7105,3.7221,468702.0
2017-03-30 12:30:00,9.62,9.65,9.61,9.64,597019.0,3.7182,3.7298,3.7143,3.7259,597019.0
2017-03-30 12:40:00,9.63,9.64,9.6,9.61,476531.0,3.7221,3.7259,3.7105,3.7143,476531.0
2017-03-30 12:50:00,9.61,9.63,9.6,9.61,518550.0,3.7143,3.7221,3.7105,3.7143,518550.0
2017-03-30 13:00:00,9.61,9.63,9.6,9.62,501856.0,3.7143,3.7221,3.7105,3.7182,501856.0
2017-03-30 13:10:00,9.62,9.64,9.61,9.64,174870.0,3.7182,3.7259,3.7143,3.7259,174870.0
2017-03-30 13:20:00,9.63,9.65,9.62,9.64,152113.0,3.7221,3.7298,3.7182,3.7259,152113.0
2017-03-30 13:30:00,9.63,9.65,9.63,9.64,93201.0,3.7221,3.7298,3.7221,3.7259,93201.0
2017-03-30 13:40:00,9.64,9.65,9.62,9.64,215751.0,3.7259,3.7298,3.7182,3.7259,215751.0
2017-03-30 13:50:00,9.64,9.65,9.62,9.63,160937.0,3.7259,3.7298,3.7182,3.7221,160937.0
2017-03-30 14:00:00,9.63,9.65,9.62,9.64,149452.0,3.7221,3.7298,3.7182,3.7259,149452.0
2017-03-30 14:10:00,9.63,9.65,9.63,9.64,196389.0,3.7221,3.7298,3.7221,3.7259,196389.0
2017-03-30 14:20:00,9.65,9.67,9.64,9.65,475994.0,3.7298,3.7375,3.7259,3.7298,475994.0
2017-03-30 14:30:00,9.65,9.66,9.63,9.63,360542.0,3.7298,3.7337,3.7221,3.7221,360542.0
2017-03-30 14:40:00,9.63,9.64,9.61,9.61,247709.0,3.7221,3.7259,3.7143,3.7143,247709.0
2017-03-30 14:50:00,9.62,9.63,9.59,9.6,285914.0,3.7182,3.7221,3.7066,3.7105,285914.0
2017-03-30 15:00:00,9.6,9.62,9.6,9.6,347202.0,3.7105,3.7182,3.7105,3.7105,347202.0
2017-03-30 15:10:00,9.6,9.61,9.59,9.6,247945.0,3.7105,3.7143,3.7066,3.7105,247945.0
2017-03-30 15:20:00,9.6,9.6,9.58,9.59,194886.0,3.7105,3.7105,3.7027,3.7066,194886.0
2017-03-30 15:30:00,9.58,9.62,9.58,9.61,732725.0,3.7027,3.7182,3.7027,3.7143,732725.0
2017-03-30 15:40:00,9.61,9.62,9.58,9.59,417837.0,3.7143,3.7182,3.7027,3.7066,417837.0
2017-03-30 15:50:00,9.59,9.59,9.56,9.57,1185067.0,3.7066,3.7066,3.695,3.6989,1185067.0
2017-03-31 09:30:00,9.5,9.59,9.49,9.56,833270.0,3.6718,3.7066,3.6679,3.695,833270.0
2017-03-31 09:40:00,9.56,9.59,9.55,9.59,300958.0,3.695,3.7066,3.6911,3.7066,300958.0
2017-03-31 09:50:00,9.58,9.6,9.55,9.55,463385.0,3.7027,3.7105,3.6911,3.6911,463385.0
2017-03-31 10:00:00,9.55,9.6,9.53,9.59,849719.0,3.6911,3.7105,3.6834,3.7066,849719.0
2017-03-31 10:10:00,9.59,9.61,9.56,9.57,588878.0,3.7066,3.7143,3.695,3.6989,588878.0
2017-03-31 10:20:00,9.56,9.56,9.49,9.5,813771.0,3.695,3.695,3.6679,3.6718,813771.0
2017-03-31 10:30:00,9.5,9.51,9.47,9.48,345182.0,3.6718,3.6757,3.6602,3.6641,345182.0
2017-03-31 10:40:00,9.49,9.5,9.44,9.48,1083410.0,3.6679,3.6718,3.6486,3.6641,1083410.0
2017-03-31 10:50:00,9.49,9.5,9.47,9.47,374818.0,3.6679,3.6718,3.6602,3.6602,374818.0
2017-03-31 11:00:00,9.48,9.53,9.45,9.53,980078.0,3.6641,3.6834,3.6525,3.6834,980078.0
2017-03-31 11:10:00,9.52,9.58,9.51,9.58,692569.0,3.6795,3.7027,3.6757,3.7027,692569.0
2017-03-31 11:20:00,9.57,9.59,9.55,9.58,541290.0,3.6989,3.7066,3.6911,3.7027,541290.0
2017-03-31 11:30:00,9.58,9.59,9.56,9.57,369642.0,3.7027,3.7066,3.695,3.6989,369642.0
2017-03-31 11:40:00,9.57,9.61,9.55,9.61,379473.0,3.6989,3.7143,3.6911,3.7143,379473.0
2017-03-31 11:50:00,9.61,9.63,9.6,9.63,545615.0,3.7143,3.7221,3.7105,3.7221,545615.0
2017-03-31 12:00:00,9.63,9.71,9.62,9.71,692383.0,3.7221,3.753,3.7182,3.753,692383.0
2017-03-31 12:10:00,9.71,9.72,9.66,9.71,841134.0,3.753,3.7568,3.7337,3.753,841134.0
2017-03-31 12:20:00,9.71,9.74,9.7,9.71,548741.0,3.753,3.7646,3.7491,3.753,548741.0
2017-03-31 12:30:00,9.71,9.72,9.7,9.71,271058.0,3.753,3.7568,3.7491,3.753,271058.0
2017-03-31 12:40:00,9.71,9.73,9.69,9.71,471426.0,3.753,3.7607,3.7452,3.753,471426.0
2017-03-31 12:50:00,9.71,9.71,9.68,9.71,209229.0,3.753,3.753,3.7414,3.753,209229.0
2017-03-31 13:00:00,9.71,9.73,9.7,9.72,259231.0,3.753,3.7607,3.7491,3.7568,259231.0
2017-03-31 13:10:00,9.72,9.74,9.7,9.7,226711.0,3.7568,3.7646,3.7491,3.7491,226711.0
2017-03-31 13:20:00,9.71,9.72,9.69,9.72,143797.0,3.753,3.7568,3.7452,3.7568,143797.0
2017-03-31 13:30:00,9.72,9.74,9.71,9.72,302338.0,3.7568,3.7646,3.753,3.7568,302338.0
2017-03-31 13:40:00,9.72,9.74,9.71,9.72,206347.0,3.7568,3.7646,3.753,3.7568,206347.0
2017-03-31 13:50:00,9.72,9.74,9.7,9.72,664580.0,3.7568,3.7646,3.7491,3.7568,664580.0
2017-03-31 14:00:00,9.72,9.75,9.7,9.74,573178.0,3.7568,3.7684,3.7491,3.7646,573178.0
2017-03-31 14:10:00,9.74,9.75,9.71,9.75,522316.0,3.7646,3.7684,3.753,3.7684,522316.0
2017-03-31 14:20:00,9.75,9.77,9.74,9.74,437308.0,3.7684,3.7762,3.7646,3.7646,437308.0
2017-03-31 14:30:00,9.74,9.77,9.74,9.77,464787.0,3.7646,3.7762,3.7646,3.7762,464787.0
2017-03-31 14:40:00,9.77,9.77,9.74,9.74,400279.0,3.7762,3.7762,3.7646,3.7646,400279.0
2017-03-31 14:50:00,9.74,9.75,9.73,9.75,396055.0,3.7646,3.7684,3.7607,3.7684,396055.0
2017-03-31 15:00:00,9.75,9.76,9.73,9.75,358160.0,3.7684,3.7723,3.7607,3.7684,358160.0
2017-03-31 15:10:00,9.75,9.76,9.74,9.74,211798.0,3.7684,3.7723,3.7646,3.7646,211798.0
2017-03-31 15:20:00,9.74,9.76,9.74,9.75,294165.0,3.7646,3.7723,3.7646,3.7684,294165.0
2017-03-31 15:30:00,9.74,9.76,9.74,9.76,480796.0,3.7646,3.7723,3.7646,3.7723,480796.0
2017-03-31 15:40:00,9.76,9.76,9.72,9.72,940941.0,3.7723,3.7723,3.7568,3.7568,940941.0
2017-03-31 15:50:00,9.72,9.74,9.69,9.7,2130811.0,3.7568,3.7646,3.7452,3.7491,2130811.0
2017-04-03 09:30:00,9.81,9.85,9.78,9.79,1022195.0,3.7916,3.8071,3.78,3.7839,1022195.0
2017-04-03 09:40:00,9.8,9.8,9.73,9.78,737780.0,3.7878,3.7878,3.7607,3.78,737780.0
2017-04-03 09:50:00,9.77,9.79,9.71,9.71,421473.0,3.7762,3.7839,3.753,3.753,421473.0
2017-04-03 10:00:00,9.71,9.72,9.67,9.72,667207.0,3.753,3.7568,3.7375,3.7568,667207.0
2017-04-03 10:10:00,9.71,9.78,9.7,9.76,678611.0,3.753,3.78,3.7491,3.7723,678611.0
2017-04-03 10:20:00,9.77,9.81,9.76,9.79,393766.0,3.7762,3.7916,3.7723,3.7839,393766.0
2017-04-03 10:30:00,9.79,9.82,9.78,9.79,429936.0,3.7839,3.7955,3.78,3.7839,429936.0
2017-04-03 10:40:00,9.78,9.8,9.76,9.78,461114.0,3.78,3.7878,3.7723,3.78,461114.0
2017-04-03 10:50:00,9.77,9.78,9.71,9.72,333060.0,3.7762,3.78,3.753,3.7568,333060.0
2017-04-03 11:00:00,9.72,9.73,9.69,9.72,416745.0,3.7568,3.7607,3.7452,3.7568,416745.0
2017-04-03 11:10:00,9.72,9.78,9.72,9.72,486760.0,3.7568,3.78,3.7568,3.7568,486760.0
2017-04-03 11:20:00,9.72,9.74,9.7,9.71,727211.0,3.7568,3.7646,3.7491,3.753,727211.0
2017-04-03 11:30:00,9.71,9.72,9.69,9.7,567410.0,3.753,3.7568,3.7452,3.7491,567410.0
2017-04-03 11:40:00,9.7,9.73,9.68,9.69,419732.0,3.7491,3.7607,3.7414,3.7452,419732.0
2017-04-03 11:50:00,9.69,9.71,9.67,9.7,304345.0,3.7452,3.753,3.7375,3.7491,304345.0
2017-04-03 12:00:00,9.71,9.71,9.67,9.68,527767.0,3.753,3.753,3.7375,3.7414,527767.0
2017-04-03 12:10:00,9.68,9.7,9.66,9.7,626413.0,3.7414,3.7491,3.7337,3.7491,626413.0
2017-04-03 12:20:00,9.69,9.71,9.68,9.7,161987.0,3.7452,3.753,3.7414,3.7491,161987.0
2017-04-03 12:30:00,9.7,9.73,9.69,9.73,218442.0,3.7491,3.7607,3.7452,3.7607,218442.0
2017-04-03 12:40:00,9.72,9.75,9.72,9.73,228346.0,3.7568,3.7684,3.7568,3.7607,228346.0
2017-04-03 12:50:00,9.74,9.77,9.72,9.76,594625.0,3.7646,3.7762,3.7568,3.7723,594625.0
2017-04-03 13:00:00,9.76,9.77,9.74,9.76,316445.0,3.7723,3.7762,3.7646,3.7723,316445.0
2017-04-03 13:10:00,9.76,9.76,9.73,9.73,676167.0,3.7723,3.7723,3.7607,3.7607,676167.0
2017-04-03 13:20:00,9.73,9.74,9.71,9.73,570256.0,3.7607,3.7646,3.753,3.7607,570256.0
2017-04-03 13:30:00,9.73,9.73,9.71,9.71,167604.0,3.7607,3.7607,3.753,3.753,167604.0
2017-04-03 13:40:00,9.71,9.72,9.69,9.71,412743.0,3.753,3.7568,3.7452,3.753,412743.0
2017-04-03 13:50:00,9.71,9.73,9.7,9.7,353405.0,3.753,3.7607,3.7491,3.7491,353405.0
2017-04-03 14:00:00,9.71,9.73,9.7,9.72,643698.0,3.753,3.7607,3.7491,3.7568,643698.0
2017-04-03 14:10:00,9.72,9.72,9.69,9.7,395207.0,3.7568,3.7568,3.7452,3.7491,395207.0
2017-04-03 14:20:00,9.7,9.72,9.67,9.69,584381.0,3.7491,3.7568,3.7375,3.7452,584381.0
2017-04-03 14:30:00,9.7,9.73,9.69,9.72,285215.0,3.7491,3.7607,3.7452,3.7568,285215.0
2017-04-03 14:40:00,9.72,9.74,9.72,9.73,137998.0,3.7568,3.7646,3.7568,3.7607,137998.0
2017-04-03 14:50:00,9.73,9.76,9.72,9.74,396226.0,3.7607,3.7723,3.7568,3.7646,396226.0
2017-04-03 15:00:00,9.74,9.76,9.73,9.75,150936.0,3.7646,3.7723,3.7607,3.7684,150936.0
2017-04-03 15:10:00,9.75,9.77,9.74,9.74,125946.0,3.7684,3.7762,3.7646,3.7646,125946.0
2017-04-03 15:20:00,9.75,9.79,9.74,9.76,372943.0,3.7684,3.7839,3.7646,3.7723,372943.0
2017-04-03 15:30:00,9.76,9.77,9.75,9.76,306927.0,3.7723,3.7762,3.7684,3.7723,306927.0
2017-04-03 15:40:00,9.76,9.79,9.75,9.77,744829.0,3.7723,3.7839,3.7684,3.7762,744829.0
2017-04-03 15:50:00,9.77,9.79,9.74,9.76,1083389.0,3.7762,3.7839,3.7646,3.7723,1083389.0
2017-04-04 09:30:00,9.73,9.75,9.71,9.73,657979.0,3.7607,3.7684,3.753,3.7607,657979.0
2017-04-04 09:40:00,9.72,9.78,9.71,9.76,527555.0,3.7568,3.78,3.753,3.7723,527555.0
2017-04-04 09:50:00,9.77,9.79,9.74,9.75,300055.0,3.7762,3.7839,3.7646,3.7684,300055.0
2017-04-04 10:00:00,9.75,9.76,9.69,9.69,628931.0,3.7684,3.7723,3.7452,3.7452,628931.0
2017-04-04 10:10:00,9.7,9.76,9.67,9.67,1299027.0,3.7491,3.7723,3.7375,3.7375,1299027.0
2017-04-04 10:20:00,9.68,9.7,9.65,9.65,523994.0,3.7414,3.7491,3.7298,3.7298,523994.0
2017-04-04 10:30:00,9.66,9.75,9.65,9.75,646904.0,3.7337,3.7684,3.7298,3.7684,646904.0
2017-04-04 10:40:00,9.74,9.79,9.74,9.74,527092.0,3.7646,3.7839,3.7646,3.7646,527092.0
2017-04-04 10:50:00,9.75,9.77,9.74,9.77,279428.0,3.7684,3.7762,3.7646,3.7762,279428.0
2017-04-04 11:00:00,9.77,9.83,9.76,9.83,721810.0,3.7762,3.7994,3.7723,3.7994,721810.0
2017-04-04 11:10:00,9.83,9.87,9.82,9.87,512993.0,3.7994,3.8148,3.7955,3.8148,512993.0
2017-04-04 11:20:00,9.87,9.88,9.85,9.85,483947.0,3.8148,3.8187,3.8071,3.8071,483947.0
2017-04-04 11:30:00,9.86,9.9,9.83,9.88,656973.0,3.811,3.8264,3.7994,3.8187,656973.0
2017-04-04 11:40:00,9.88,9.89,9.87,9.89,460622.0,3.8187,3.8225,3.8148,3.8225,460622.0
2017-04-04 11:50:00,9.88,9.91,9.88,9.89,494586.0,3.8187,3.8303,3.8187,3.8225,494586.0
2017-04-04 12:00:00,9.9,9.92,9.89,9.91,410249.0,3.8264,3.8341,3.8225,3.8303,410249.0
2017-04-04 12:10:00,9.91,9.93,9.91,9.93,398199.0,3.8303,3.838,3.8303,3.838,398199.0
2017-04-04 12:20:00,9.93,9.93,9.86,9.88,739568.0,3.838,3.838,3.811,3.8187,739568.0
2017-04-04 12:30:00,9.88,9.9,9.87,9.9,718357.0,3.8187,3.8264,3.8148,3.8264,718357.0
2017-04-04 12:40:00,9.89,9.9,9.88,9.9,383329.0,3.8225,3.8264,3.8187,3.8264,383329.0
2017-04-04 12:50:00,9.9,9.91,9.87,9.88,251886.0,3.8264,3.8303,3.8148,3.8187,251886.0
2017-04-04 13:00:00,9.88,9.88,9.85,9.86,255756.0,3.8187,3.8187,3.8071,3.811,255756.0
2017-04-04 13:10:00,9.86,9.89,9.86,9.88,234385.0,3.811,3.8225,3.811,3.8187,234385.0
2017-04-04 13:20:00,9.88,9.9,9.87,9.88,311623.0,3.8187,3.8264,3.8148,3.8187,311623.0
2017-04-04 13:30:00,9.88,9.89,9.86,9.88,222444.0,3.8187,3.8225,3.811,3.8187,222444.0
2017-04-04 13:40:00,9.88,9.91,9.88,9.88,298114.0,3.8187,3.8303,3.8187,3.8187,298114.0
2017-04-04 13:50:00,9.88,9.89,9.87,9.87,59577.0,3.8187,3.8225,3.8148,3.8148,59577.0
2017-04-04 14:00:00,9.88,9.92,9.87,9.91,152382.0,3.8187,3.8341,3.8148,3.8303,152382.0
2017-04-04 14:10:00,9.92,9.93,9.91,9.92,214216.0,3.8341,3.838,3.8303,3.8341,214216.0
2017-04-04 14:20:00,9.92,9.94,9.92,9.93,291090.0,3.8341,3.8419,3.8341,3.838,291090.0
2017-04-04 14:30:00,9.93,9.94,9.92,9.92,217079.0,3.838,3.8419,3.8341,3.8341,217079.0
2017-04-04 14:40:00,9.92,9.93,9.92,9.93,103784.0,3.8341,3.838,3.8341,3.838,103784.0
2017-04-04 14:50:00,9.93,9.96,9.92,9.96,422522.0,3.838,3.8496,3.8341,3.8496,422522.0
2017-04-04 15:00:00,9.95,9.96,9.93,9.93,274992.0,3.8457,3.8496,3.838,3.838,274992.0
2017-04-04 15:10:00,9.94,9.94,9.9,9.94,532180.0,3.8419,3.8419,3.8264,3.8419,532180.0
2017-04-04 15:20:00,9.94,9.94,9.92,9.93,258446.0,3.8419,3.8419,3.8341,3.838,258446.0
2017-04-04 15:30:00,9.93,9.96,9.92,9.96,454862.0,3.838,3.8496,3.8341,3.8496,454862.0
2017-04-04 15:40:00,9.96,9.96,9.94,9.95,464932.0,3.8496,3.8496,3.8419,3.8457,464932.0
2017-04-04 15:50:00,9.95,9.96,9.94,9.95,1296257.0,3.8457,3.8496,3.8419,3.8457,1296257.0
2017-04-05 09:30:00,10.06,10.1,10.05,10.09,1069592.0,3.8883,3.9037,3.8844,3.8999,1069592.0
2017-04-05 09:40:00,10.09,10.16,10.04,10.15,904812.0,3.8999,3.9269,3.8805,3.923,904812.0
2017-04-05 09:50:00,10.15,10.15,10.08,10.12,710197.0,3.923,3.923,3.896,3.9114,710197.0
2017-04-05 10:00:00,10.12,10.16,10.1,10.16,668091.0,3.9114,3.9269,3.9037,3.9269,668091.0
2017-04-05 10:10:00,10.16,10.17,10.14,10.15,496189.0,3.9269,3.9308,3.9192,3.923,496189.0
2017-04-05 10:20:00,10.15,10.17,10.14,10.15,497698.0,3.923,3.9308,3.9192,3.923,497698.0
2017-04-05 10:30:00,10.14,10.15,10.0,10.03,1743226.0,3.9192,3.923,3.8651,3.8767,1743226.0
2017-04-05 10:40:00,10.03,10.07,10.02,10.04,683806.0,3.8767,3.8921,3.8728,3.8805,683806.0
2017-04-05 10:50:00,10.03,10.07,10.02,10.03,529250.0,3.8767,3.8921,3.8728,3.8767,529250.0
2017-04-05 11:00:00,10.02,10.03,9.96,9.99,972727.0,3.8728,3.8767,3.8496,3.8612,972727.0
2017-04-05 11:10:00,9.99,10.02,9.94,9.97,1098023.0,3.8612,3.8728,3.8419,3.8535,1098023.0
2017-04-05 11:20:00,9.96,9.97,9.91,9.94,471940.0,3.8496,3.8535,3.8303,3.8419,471940.0
2017-04-05 11:30:00,9.95,10.0,9.92,9.98,423424.0,3.8457,3.8651,3.8341,3.8573,423424.0
2017-04-05 11:40:00,9.98,10.03,9.98,10.0,272861.0,3.8573,3.8767,3.8573,3.8651,272861.0
2017-04-05 11:50:00,10.01,10.03,10.0,10.02,206705.0,3.8689,3.8767,3.8651,3.8728,206705.0
2017-04-05 12:00:00,10.02,10.06,10.0,10.05,386394.0,3.8728,3.8883,3.8651,3.8844,386394.0
2017-04-05 12:10:00,10.04,10.05,10.0,10.02,327650.0,3.8805,3.8844,3.8651,3.8728,327650.0
2017-04-05 12:20:00,10.01,10.05,9.99,10.04,471466.0,3.8689,3.8844,3.8612,3.8805,471466.0
2017-04-05 12:30:00,10.05,10.06,10.03,10.04,174057.0,3.8844,3.8883,3.8767,3.8805,174057.0
2017-04-05 12:40:00,10.04,10.07,10.04,10.05,131567.0,3.8805,3.8921,3.8805,3.8844,131567.0
2017-04-05 12:50:00,10.05,10.06,10.03,10.05,169480.0,3.8844,3.8883,3.8767,3.8844,169480.0
2017-04-05 13:00:00,10.05,10.07,10.04,10.06,162590.0,3.8844,3.8921,3.8805,3.8883,162590.0
2017-04-05 13:10:00,10.06,10.06,10.04,10.05,111764.0,3.8883,3.8883,3.8805,3.8844,111764.0
2017-04-05 13:20:00,10.05,10.06,10.03,10.04,116806.0,3.8844,3.8883,3.8767,3.8805,116806.0
2017-04-05 13:30:00,10.04,10.06,10.04,10.04,108953.0,3.8805,3.8883,3.8805,3.8805,108953.0
2017-04-05 13:40:00,10.04,10.06,10.03,10.05,138627.0,3.8805,3.8883,3.8767,3.8844,138627.0
2017-04-05 13:50:00,10.05,10.06,10.03,10.05,312023.0,3.8844,3.8883,3.8767,3.8844,312023.0
2017-04-05 14:00:00,10.05,10.06,9.98,10.03,541113.0,3.8844,3.8883,3.8573,3.8767,541113.0
2017-04-05 14:10:00,10.03,10.04,10.01,10.03,205383.0,3.8767,3.8805,3.8689,3.8767,205383.0
2017-04-05 14:20:00,10.03,10.04,10.02,10.03,102501.0,3.8767,3.8805,3.8728,3.8767,102501.0
2017-04-05 14:30:00,10.03,10.05,9.96,9.96,415182.0,3.8767,3.8844,3.8496,3.8496,415182.0
2017-04-05 14:40:00,9.96,9.98,9.95,9.96,321777.0,3.8496,3.8573,3.8457,3.8496,321777.0
2017-04-05 14:50:00,9.96,9.97,9.89,9.91,808318.0,3.8496,3.8535,3.8225,3.8303,808318.0
2017-04-05 15:00:00,9.91,9.93,9.89,9.9,560436.0,3.8303,3.838,3.8225,3.8264,560436.0
2017-04-05 15:10:00,9.89,9.9,9.83,9.84,568125.0,3.8225,3.8264,3.7994,3.8032,568125.0
2017-04-05 15:20:00,9.84,9.84,9.77,9.8,760959.0,3.8032,3.8032,3.7762,3.7878,760959.0
2017-04-05 15:30:00,9.81,9.81,9.74,9.79,1207131.0,3.7916,3.7916,3.7646,3.7839,1207131.0
2017-04-05 15:40:00,9.79,9.81,9.78,9.79,1305671.0,3.7839,3.7916,3.78,3.7839,1305671.0
2017-04-05 15:50:00,9.79,9.82,9.77,9.78,1924390.0,3.7839,3.7955,3.7762,3.78,1924390.0
2017-04-06 09:30:00,9.77,9.82,9.73,9.74,895832.0,3.7762,3.7955,3.7607,3.7646,895832.0
2017-04-06 09:40:00,9.75,9.85,9.74,9.77,888492.0,3.7684,3.8071,3.7646,3.7762,888492.0
2017-04-06 09:50:00,9.77,9.83,9.74,9.79,1163862.0,3.7762,3.7994,3.7646,3.7839,1163862.0
2017-04-06 10:00:00,9.8,9.82,9.78,9.8,866390.0,3.7878,3.7955,3.78,3.7878,866390.0
2017-04-06 10:10:00,9.8,9.84,9.78,9.81,716715.0,3.7878,3.8032,3.78,3.7916,716715.0
2017-04-06 10:20:00,9.81,9.92,9.8,9.9,916218.0,3.7916,3.8341,3.7878,3.8264,916218.0
2017-04-06 10:30:00,9.9,9.94,9.89,9.91,775496.0,3.8264,3.8419,3.8225,3.8303,775496.0
2017-04-06 10:40:00,9.9,9.95,9.86,9.93,643869.0,3.8264,3.8457,3.811,3.838,643869.0
2017-04-06 10:50:00,9.94,9.95,9.9,9.91,567658.0,3.8419,3.8457,3.8264,3.8303,567658.0
2017-04-06 11:00:00,9.92,9.92,9.87,9.87,592381.0,3.8341,3.8341,3.8148,3.8148,592381.0
2017-04-06 11:10:00,9.87,9.91,9.87,9.89,375120.0,3.8148,3.8303,3.8148,3.8225,375120.0
2017-04-06 11:20:00,9.9,9.9,9.86,9.89,524390.0,3.8264,3.8264,3.811,3.8225,524390.0
2017-04-06 11:30:00,9.89,9.89,9.85,9.85,327507.0,3.8225,3.8225,3.8071,3.8071,327507.0
2017-04-06 11:40:00,9.86,9.86,9.84,9.85,326819.0,3.811,3.811,3.8032,3.8071,326819.0
2017-04-06 11:50:00,9.84,9.89,9.83,9.88,330138.0,3.8032,3.8225,3.7994,3.8187,330138.0
2017-04-06 12:00:00,9.88,9.89,9.86,9.87,176552.0,3.8187,3.8225,3.811,3.8148,176552.0
2017-04-06 12:10:00,9.87,9.9,9.86,9.89,399319.0,3.8148,3.8264,3.811,3.8225,399319.0
2017-04-06 12:20:00,9.89,9.9,9.87,9.88,386355.0,3.8225,3.8264,3.8148,3.8187,386355.0
2017-04-06 12:30:00,9.88,9.89,9.8,9.83,525686.0,3.8187,3.8225,3.7878,3.7994,525686.0
2017-04-06 12:40:00,9.82,9.84,9.78,9.8,344093.0,3.7955,3.8032,3.78,3.7878,344093.0
2017-04-06 12:50:00,9.8,9.82,9.79,9.82,195382.0,3.7878,3.7955,3.7839,3.7955,195382.0
2017-04-06 13:00:00,9.82,9.83,9.79,9.81,229134.0,3.7955,3.7994,3.7839,3.7916,229134.0
2017-04-06 13:10:00,9.8,9.83,9.79,9.83,218812.0,3.7878,3.7994,3.7839,3.7994,218812.0
2017-04-06 13:20:00,9.83,9.86,9.81,9.85,176416.0,3.7994,3.811,3.7916,3.8071,176416.0
2017-04-06 13:30:00,9.85,9.87,9.84,9.86,105738.0,3.8071,3.8148,3.8032,3.811,105738.0
2017-04-06 13:40:00,9.86,9.86,9.82,9.83,175651.0,3.811,3.811,3.7955,3.7994,175651.0
2017-04-06 13:50:00,9.83,9.84,9.8,9.82,299780.0,3.7994,3.8032,3.7878,3.7955,299780.0
2017-04-06 14:00:00,9.83,9.84,9.79,9.8,347135.0,3.7994,3.8032,3.7839,3.7878,347135.0
2017-04-06 14:10:00,9.8,9.8,9.75,9.76,370930.0,3.7878,3.7878,3.7684,3.7723,370930.0
2017-04-06 14:20:00,9.75,9.77,9.67,9.7,754935.0,3.7684,3.7762,3.7375,3.7491,754935.0
2017-04-06 14:30:00,9.7,9.74,9.68,9.7,560491.0,3.7491,3.7646,3.7414,3.7491,560491.0
2017-04-06 14:40:00,9.71,9.71,9.68,9.69,520165.0,3.753,3.753,3.7414,3.7452,520165.0
2017-04-06 14:50:00,9.69,9.71,9.61,9.62,778818.0,3.7452,3.753,3.7143,3.7182,778818.0
2017-04-06 15:00:00,9.62,9.63,9.57,9.63,1746512.0,3.7182,3.7221,3.6989,3.7221,1746512.0
2017-04-06 15:10:00,9.63,9.65,9.62,9.64,637462.0,3.7221,3.7298,3.7182,3.7259,637462.0
2017-04-06 15:20:00,9.63,9.66,9.62,9.66,423388.0,3.7221,3.7337,3.7182,3.7337,423388.0
2017-04-06 15:30:00,9.66,9.67,9.63,9.67,721122.0,3.7337,3.7375,3.7221,3.7375,721122.0
2017-04-06 15:40:00,9.66,9.67,9.65,9.67,550804.0,3.7337,3.7375,3.7298,3.7375,550804.0
2017-04-06 15:50:00,9.67,9.68,9.65,9.68,1392949.0,3.7375,3.7414,3.7298,3.7414,1392949.0
2017-04-07 09:30:00,9.8,9.87,9.76,9.86,1352532.0,3.7878,3.8148,3.7723,3.811,1352532.0
2017-04-07 09:40:00,9.86,9.89,9.8,9.81,726724.0,3.811,3.8225,3.7878,3.7916,726724.0
2017-04-07 09:50:00,9.8,9.83,9.76,9.77,833896.0,3.7878,3.7994,3.7723,3.7762,833896.0
2017-04-07 10:00:00,9.77,9.83,9.75,9.83,775164.0,3.7762,3.7994,3.7684,3.7994,775164.0
2017-04-07 10:10:00,9.83,9.88,9.83,9.85,334541.0,3.7994,3.8187,3.7994,3.8071,334541.0
2017-04-07 10:20:00,9.84,9.87,9.81,9.82,477533.0,3.8032,3.8148,3.7916,3.7955,477533.0
2017-04-07 10:30:00,9.81,9.85,9.78,9.84,498984.0,3.7916,3.8071,3.78,3.8032,498984.0
2017-04-07 10:40:00,9.85,9.86,9.83,9.85,331710.0,3.8071,3.811,3.7994,3.8071,331710.0
2017-04-07 10:50:00,9.86,9.86,9.82,9.83,290733.0,3.811,3.811,3.7955,3.7994,290733.0
2017-04-07 11:00:00,9.83,9.84,9.76,9.76,668997.0,3.7994,3.8032,3.7723,3.7723,668997.0
2017-04-07 11:10:00,9.77,9.8,9.76,9.79,202892.0,3.7762,3.7878,3.7723,3.7839,202892.0
2017-04-07 11:20:00,9.79,9.82,9.78,9.81,287490.0,3.7839,3.7955,3.78,3.7916,287490.0
2017-04-07 11:30:00,9.8,9.85,9.79,9.84,464889.0,3.7878,3.8071,3.7839,3.8032,464889.0
2017-04-07 11:40:00,9.84,9.87,9.84,9.86,680295.0,3.8032,3.8148,3.8032,3.811,680295.0
2017-04-07 11:50:00,9.86,9.9,9.85,9.9,622872.0,3.811,3.8264,3.8071,3.8264,622872.0
2017-04-07 12:00:00,9.9,9.92,9.87,9.89,974498.0,3.8264,3.8341,3.8148,3.8225,974498.0
2017-04-07 12:10:00,9.89,9.89,9.84,9.86,466897.0,3.8225,3.8225,3.8032,3.811,466897.0
2017-04-07 12:20:00,9.86,9.87,9.83,9.86,408418.0,3.811,3.8148,3.7994,3.811,408418.0
2017-04-07 12:30:00,9.86,9.9,9.85,9.86,563283.0,3.811,3.8264,3.8071,3.811,563283.0
2017-04-07 12:40:00,9.87,9.9,9.86,9.88,573846.0,3.8148,3.8264,3.811,3.8187,573846.0
2017-04-07 12:50:00,9.89,9.89,9.83,9.83,370484.0,3.8225,3.8225,3.7994,3.7994,370484.0
2017-04-07 13:00:00,9.83,9.84,9.8,9.82,477244.0,3.7994,3.8032,3.7878,3.7955,477244.0
2017-04-07 13:10:00,9.82,9.85,9.81,9.84,748932.0,3.7955,3.8071,3.7916,3.8032,748932.0
2017-04-07 13:20:00,9.84,9.85,9.8,9.84,683282.0,3.8032,3.8071,3.7878,3.8032,683282.0
2017-04-07 13:30:00,9.84,9.85,9.8,9.8,254512.0,3.8032,3.8071,3.7878,3.7878,254512.0
2017-04-07 13:40:00,9.8,9.83,9.79,9.81,295025.0,3.7878,3.7994,3.7839,3.7916,295025.0
2017-04-07 13:50:00,9.81,9.83,9.77,9.78,257673.0,3.7916,3.7994,3.7762,3.78,257673.0
2017-04-07 14:00:00,9.77,9.8,9.77,9.79,652567.0,3.7762,3.7878,3.7762,3.7839,652567.0
2017-04-07 14:10:00,9.8,9.81,9.75,9.75,416049.0,3.7878,3.7916,3.7684,3.7684,416049.0
2017-04-07 14:20:00,9.76,9.79,9.74,9.74,451356.0,3.7723,3.7839,3.7646,3.7646,451356.0
2017-04-07 14:30:00,9.74,9.75,9.72,9.74,1595267.0,3.7646,3.7684,3.7568,3.7646,1595267.0
2017-04-07 14:40:00,9.74,9.76,9.71,9.76,917272.0,3.7646,3.7723,3.753,3.7723,917272.0
2017-04-07 14:50:00,9.76,9.76,9.72,9.72,432332.0,3.7723,3.7723,3.7568,3.7568,432332.0
2017-04-07 15:00:00,9.72,9.75,9.71,9.71,794294.0,3.7568,3.7684,3.753,3.753,794294.0
2017-04-07 15:10:00,9.71,9.75,9.71,9.73,537842.0,3.753,3.7684,3.753,3.7607,537842.0
2017-04-07 15:20:00,9.74,9.77,9.72,9.73,762187.0,3.7646,3.7762,3.7568,3.7607,762187.0
2017-04-07 15:30:00,9.72,9.77,9.72,9.74,689394.0,3.7568,3.7762,3.7568,3.7646,689394.0
2017-04-07 15:40:00,9.74,9.77,9.74,9.76,667970.0,3.7646,3.7762,3.7646,3.7723,667970.0
2017-04-07 15:50:00,9.76,9.76,9.73,9.75,1239909.0,3.7723,3.7723,3.7607,3.7684,1239909.0
2017-04-10 09:30:00,9.83,9.88,9.79,9.84,970523.0,3.7994,3.8187,3.7839,3.8032,970523.0
2017-04-10 09:40:00,9.84,9.85,9.79,9.8,292599.0,3.8032,3.8071,3.7839,3.7878,292599.0
2017-04-10 09:50:00,9.8,9.82,9.78,9.8,391659.0,3.7878,3.7955,3.78,3.7878,391659.0
2017-04-10 10:00:00,9.8,9.84,9.79,9.8,413519.0,3.7878,3.8032,3.7839,3.7878,413519.0
2017-04-10 10:10:00,9.8,9.83,9.79,9.79,160167.0,3.7878,3.7994,3.7839,3.7839,160167.0
2017-04-10 10:20:00,9.79,9.81,9.76,9.77,177644.0,3.7839,3.7916,3.7723,3.7762,177644.0
2017-04-10 10:30:00,9.78,9.8,9.75,9.8,348616.0,3.78,3.7878,3.7684,3.7878,348616.0
2017-04-10 10:40:00,9.8,9.81,9.77,9.79,162323.0,3.7878,3.7916,3.7762,3.7839,162323.0
2017-04-10 10:50:00,9.79,9.82,9.79,9.79,301108.0,3.7839,3.7955,3.7839,3.7839,301108.0
2017-04-10 11:00:00,9.8,9.8,9.75,9.76,170727.0,3.7878,3.7878,3.7684,3.7723,170727.0
2017-04-10 11:10:00,9.76,9.8,9.75,9.79,227108.0,3.7723,3.7878,3.7684,3.7839,227108.0
2017-04-10 11:20:00,9.79,9.87,9.78,9.86,499187.0,3.7839,3.8148,3.78,3.811,499187.0
2017-04-10 11:30:00,9.87,9.87,9.81,9.82,229330.0,3.8148,3.8148,3.7916,3.7955,229330.0
2017-04-10 11:40:00,9.81,9.83,9.79,9.81,240181.0,3.7916,3.7994,3.7839,3.7916,240181.0
2017-04-10 11:50:00,9.81,9.82,9.78,9.8,407896.0,3.7916,3.7955,3.78,3.7878,407896.0
2017-04-10 12:00:00,9.8,9.81,9.78,9.78,102898.0,3.7878,3.7916,3.78,3.78,102898.0
2017-04-10 12:10:00,9.79,9.8,9.75,9.78,354665.0,3.7839,3.7878,3.7684,3.78,354665.0
2017-04-10 12:20:00,9.78,9.79,9.76,9.78,391168.0,3.78,3.7839,3.7723,3.78,391168.0
2017-04-10 12:30:00,9.78,9.81,9.77,9.8,296731.0,3.78,3.7916,3.7762,3.7878,296731.0
2017-04-10 12:40:00,9.79,9.85,9.79,9.85,389837.0,3.7839,3.8071,3.7839,3.8071,389837.0
2017-04-10 12:50:00,9.85,9.86,9.84,9.85,286440.0,3.8071,3.811,3.8032,3.8071,286440.0
2017-04-10 13:00:00,9.85,9.89,9.84,9.87,367712.0,3.8071,3.8225,3.8032,3.8148,367712.0
2017-04-10 13:10:00,9.87,9.89,9.86,9.87,312998.0,3.8148,3.8225,3.811,3.8148,312998.0
2017-04-10 13:20:00,9.88,9.89,9.86,9.88,185821.0,3.8187,3.8225,3.811,3.8187,185821.0
2017-04-10 13:30:00,9.88,9.92,9.88,9.9,383299.0,3.8187,3.8341,3.8187,3.8264,383299.0
2017-04-10 13:40:00,9.9,9.91,9.88,9.9,318590.0,3.8264,3.8303,3.8187,3.8264,318590.0
2017-04-10 13:50:00,9.9,9.92,9.89,9.92,350644.0,3.8264,3.8341,3.8225,3.8341,350644.0
2017-04-10 14:00:00,9.92,9.95,9.91,9.95,463643.0,3.8341,3.8457,3.8303,3.8457,463643.0
2017-04-10 14:10:00,9.95,9.97,9.94,9.96,333416.0,3.8457,3.8535,3.8419,3.8496,333416.0
2017-04-10 14:20:00,9.96,9.97,9.93,9.94,509713.0,3.8496,3.8535,3.838,3.8419,509713.0
2017-04-10 14:30:00,9.94,9.95,9.93,9.94,161840.0,3.8419,3.8457,3.838,3.8419,161840.0
2017-04-10 14:40:00,9.94,9.96,9.93,9.94,145914.0,3.8419,3.8496,3.838,3.8419,145914.0
2017-04-10 14:50:00,9.95,9.95,9.91,9.92,196126.0,3.8457,3.8457,3.8303,3.8341,196126.0
2017-04-10 15:00:00,9.92,9.94,9.9,9.92,461835.0,3.8341,3.8419,3.8264,3.8341,461835.0
2017-04-10 15:10:00,9.92,9.93,9.91,9.92,174688.0,3.8341,3.838,3.8303,3.8341,174688.0
2017-04-10 15:20:00,9.92,9.94,9.9,9.91,876341.0,3.8341,3.8419,3.8264,3.8303,876341.0
2017-04-10 15:30:00,9.91,9.92,9.9,9.91,152197.0,3.8303,3.8341,3.8264,3.8303,152197.0
2017-04-10 15:40:00,9.92,9.92,9.91,9.91,254780.0,3.8341,3.8341,3.8303,3.8303,254780.0
2017-04-10 15:50:00,9.91,9.93,9.89,9.89,1790942.0,3.8303,3.838,3.8225,3.8225,1790942.0
2017-04-11 09:30:00,9.9,9.9,9.79,9.82,688043.0,3.8264,3.8264,3.7839,3.7955,688043.0
2017-04-11 09:40:00,9.82,9.83,9.78,9.81,429473.0,3.7955,3.7994,3.78,3.7916,429473.0
2017-04-11 09:50:00,9.81,9.82,9.75,9.78,354656.0,3.7916,3.7955,3.7684,3.78,354656.0
2017-04-11 10:00:00,9.79,9.81,9.77,9.79,363303.0,3.7839,3.7916,3.7762,3.7839,363303.0
2017-04-11 10:10:00,9.79,9.8,9.72,9.76,354329.0,3.7839,3.7878,3.7568,3.7723,354329.0
2017-04-11 10:20:00,9.75,9.77,9.69,9.71,597284.0,3.7684,3.7762,3.7452,3.753,597284.0
2017-04-11 10:30:00,9.71,9.71,9.62,9.65,855559.0,3.753,3.753,3.7182,3.7298,855559.0
2017-04-11 10:40:00,9.65,9.67,9.61,9.63,934734.0,3.7298,3.7375,3.7143,3.7221,934734.0
2017-04-11 10:50:00,9.62,9.64,9.57,9.63,1035638.0,3.7182,3.7259,3.6989,3.7221,1035638.0
2017-04-11 11:00:00,9.63,9.68,9.62,9.64,705201.0,3.7221,3.7414,3.7182,3.7259,705201.0
2017-04-11 11:10:00,9.63,9.67,9.62,9.66,695348.0,3.7221,3.7375,3.7182,3.7337,695348.0
2017-04-11 11:20:00,9.66,9.69,9.64,9.69,631477.0,3.7337,3.7452,3.7259,3.7452,631477.0
2017-04-11 11:30:00,9.69,9.74,9.69,9.72,622907.0,3.7452,3.7646,3.7452,3.7568,622907.0
2017-04-11 11:40:00,9.73,9.75,9.72,9.74,872151.0,3.7607,3.7684,3.7568,3.7646,872151.0
2017-04-11 11:50:00,9.75,9.79,9.74,9.76,521337.0,3.7684,3.7839,3.7646,3.7723,521337.0
2017-04-11 12:00:00,9.76,9.77,9.73,9.77,327488.0,3.7723,3.7762,3.7607,3.7762,327488.0
2017-04-11 12:10:00,9.77,9.83,9.76,9.82,702824.0,3.7762,3.7994,3.7723,3.7955,702824.0
2017-04-11 12:20:00,9.82,9.86,9.78,9.84,744706.0,3.7955,3.811,3.78,3.8032,744706.0
2017-04-11 12:30:00,9.85,9.85,9.8,9.81,810009.0,3.8071,3.8071,3.7878,3.7916,810009.0
2017-04-11 12:40:00,9.81,9.82,9.75,9.79,661045.0,3.7916,3.7955,3.7684,3.7839,661045.0
2017-04-11 12:50:00,9.79,9.83,9.79,9.8,397958.0,3.7839,3.7994,3.7839,3.7878,397958.0
2017-04-11 13:00:00,9.8,9.85,9.79,9.84,550220.0,3.7878,3.8071,3.7839,3.8032,550220.0
2017-04-11 13:10:00,9.83,9.86,9.82,9.83,335336.0,3.7994,3.811,3.7955,3.7994,335336.0
2017-04-11 13:20:00,9.83,9.83,9.8,9.82,185686.0,3.7994,3.7994,3.7878,3.7955,185686.0
2017-04-11 13:30:00,9.82,9.83,9.8,9.83,183359.0,3.7955,3.7994,3.7878,3.7994,183359.0
2017-04-11 13:40:00,9.83,9.84,9.78,9.8,348088.0,3.7994,3.8032,3.78,3.7878,348088.0
2017-04-11 13:50:00,9.8,9.81,9.77,9.8,378820.0,3.7878,3.7916,3.7762,3.7878,378820.0
2017-04-11 14:00:00,9.8,9.84,9.8,9.83,170452.0,3.7878,3.8032,3.7878,3.7994,170452.0
2017-04-11 14:10:00,9.82,9.83,9.79,9.81,260258.0,3.7955,3.7994,3.7839,3.7916,260258.0
2017-04-11 14:20:00,9.81,9.85,9.79,9.84,476350.0,3.7916,3.8071,3.7839,3.8032,476350.0
2017-04-11 14:30:00,9.84,9.84,9.81,9.82,364692.0,3.8032,3.8032,3.7916,3.7955,364692.0
2017-04-11 14:40:00,9.82,9.84,9.81,9.82,356875.0,3.7955,3.8032,3.7916,3.7955,356875.0
2017-04-11 14:50:00,9.82,9.83,9.8,9.82,190477.0,3.7955,3.7994,3.7878,3.7955,190477.0
2017-04-11 15:00:00,9.82,9.84,9.81,9.81,152471.0,3.7955,3.8032,3.7916,3.7916,152471.0
2017-04-11 15:10:00,9.81,9.82,9.75,9.76,233831.0,3.7916,3.7955,3.7684,3.7723,233831.0
2017-04-11 15:20:00,9.76,9.77,9.69,9.71,836091.0,3.7723,3.7762,3.7452,3.753,836091.0
2017-04-11 15:30:00,9.7,9.76,9.69,9.73,1189133.0,3.7491,3.7723,3.7452,3.7607,1189133.0
2017-04-11 15:40:00,9.73,9.74,9.71,9.72,999667.0,3.7607,3.7646,3.753,3.7568,999667.0
2017-04-11 15:50:00,9.71,9.72,9.69,9.72,2408799.0,3.753,3.7568,3.7452,3.7568,2408799.0
2017-04-12 09:30:00,9.75,9.76,9.67,9.69,1486290.0,3.7684,3.7723,3.7375,3.7452,1486290.0
2017-04-12 09:40:00,9.69,9.72,9.66,9.67,947874.0,3.7452,3.7568,3.7337,3.7375,947874.0
2017-04-12 09:50:00,9.67,9.68,9.62,9.65,1202492.0,3.7375,3.7414,3.7182,3.7298,1202492.0
2017-04-12 10:00:00,9.65,9.68,9.64,9.65,700966.0,3.7298,3.7414,3.7259,3.7298,700966.0
2017-04-12 10:10:00,9.65,9.7,9.64,9.68,573419.0,3.7298,3.7491,3.7259,3.7414,573419.0
2017-04-12 10:20:00,9.68,9.73,9.66,9.67,791613.0,3.7414,3.7607,3.7337,3.7375,791613.0
2017-04-12 10:30:00,9.68,9.76,9.68,9.71,857085.0,3.7414,3.7723,3.7414,3.753,857085.0
2017-04-12 10:40:00,9.71,9.71,9.63,9.64,742657.0,3.753,3.753,3.7221,3.7259,742657.0
2017-04-12 10:50:00,9.64,9.66,9.63,9.65,801420.0,3.7259,3.7337,3.7221,3.7298,801420.0
2017-04-12 11:00:00,9.65,9.67,9.63,9.65,654436.0,3.7298,3.7375,3.7221,3.7298,654436.0
2017-04-12 11:10:00,9.66,9.68,9.64,9.68,618928.0,3.7337,3.7414,3.7259,3.7414,618928.0
2017-04-12 11:20:00,9.68,9.69,9.65,9.66,429320.0,3.7414,3.7452,3.7298,3.7337,429320.0
2017-04-12 11:30:00,9.66,9.67,9.62,9.63,249650.0,3.7337,3.7375,3.7182,3.7221,249650.0
2017-04-12 11:40:00,9.63,9.65,9.61,9.62,280801.0,3.7221,3.7298,3.7143,3.7182,280801.0
2017-04-12 11:50:00,9.62,9.63,9.59,9.61,490262.0,3.7182,3.7221,3.7066,3.7143,490262.0
2017-04-12 12:00:00,9.61,9.63,9.59,9.62,405546.0,3.7143,3.7221,3.7066,3.7182,405546.0
2017-04-12 12:10:00,9.62,9.65,9.61,9.62,457069.0,3.7182,3.7298,3.7143,3.7182,457069.0
2017-04-12 12:20:00,9.63,9.65,9.61,9.64,384793.0,3.7221,3.7298,3.7143,3.7259,384793.0
2017-04-12 12:30:00,9.64,9.67,9.64,9.66,245016.0,3.7259,3.7375,3.7259,3.7337,245016.0
2017-04-12 12:40:00,9.66,9.69,9.65,9.68,383178.0,3.7337,3.7452,3.7298,3.7414,383178.0
2017-04-12 12:50:00,9.68,9.7,9.66,9.69,129520.0,3.7414,3.7491,3.7337,3.7452,129520.0
2017-04-12 13:00:00,9.69,9.72,9.68,9.7,588159.0,3.7452,3.7568,3.7414,3.7491,588159.0
2017-04-12 13:10:00,9.71,9.71,9.64,9.66,507417.0,3.753,3.753,3.7259,3.7337,507417.0
2017-04-12 13:20:00,9.66,9.67,9.64,9.66,527979.0,3.7337,3.7375,3.7259,3.7337,527979.0
2017-04-12 13:30:00,9.66,9.68,9.64,9.68,474946.0,3.7337,3.7414,3.7259,3.7414,474946.0
2017-04-12 13:40:00,9.68,9.71,9.67,9.7,481775.0,3.7414,3.753,3.7375,3.7491,481775.0
2017-04-12 13:50:00,9.7,9.71,9.67,9.7,550364.0,3.7491,3.753,3.7375,3.7491,550364.0
2017-04-12 14:00:00,9.7,9.71,9.66,9.68,325998.0,3.7491,3.753,3.7337,3.7414,325998.0
2017-04-12 14:10:00,9.67,9.68,9.66,9.67,203275.0,3.7375,3.7414,3.7337,3.7375,203275.0
2017-04-12 14:20:00,9.68,9.69,9.66,9.67,257681.0,3.7414,3.7452,3.7337,3.7375,257681.0
2017-04-12 14:30:00,9.67,9.68,9.65,9.65,282563.0,3.7375,3.7414,3.7298,3.7298,282563.0
2017-04-12 14:40:00,9.64,9.66,9.63,9.64,312313.0,3.7259,3.7337,3.7221,3.7259,312313.0
2017-04-12 14:50:00,9.63,9.65,9.61,9.62,430161.0,3.7221,3.7298,3.7143,3.7182,430161.0
2017-04-12 15:00:00,9.62,9.64,9.61,9.63,527266.0,3.7182,3.7259,3.7143,3.7221,527266.0
2017-04-12 15:10:00,9.63,9.66,9.61,9.66,251833.0,3.7221,3.7337,3.7143,3.7337,251833.0
2017-04-12 15:20:00,9.66,9.69,9.65,9.66,238972.0,3.7337,3.7452,3.7298,3.7337,238972.0
2017-04-12 15:30:00,9.67,9.68,9.66,9.67,200278.0,3.7375,3.7414,3.7337,3.7375,200278.0
2017-04-12 15:40:00,9.67,9.68,9.66,9.68,476408.0,3.7375,3.7414,3.7337,3.7414,476408.0
2017-04-12 15:50:00,9.68,9.68,9.64,9.66,1147765.0,3.7414,3.7414,3.7259,3.7337,1147765.0
2017-04-13 09:30:00,9.67,9.7,9.64,9.68,884811.0,3.7375,3.7491,3.7259,3.7414,884811.0
2017-04-13 09:40:00,9.68,9.68,9.57,9.59,813427.0,3.7414,3.7414,3.6989,3.7066,813427.0
2017-04-13 09:50:00,9.58,9.63,9.56,9.63,687991.0,3.7027,3.7221,3.695,3.7221,687991.0
2017-04-13 10:00:00,9.63,9.69,9.6,9.66,668960.0,3.7221,3.7452,3.7105,3.7337,668960.0
2017-04-13 10:10:00,9.65,9.67,9.62,9.62,334084.0,3.7298,3.7375,3.7182,3.7182,334084.0
2017-04-13 10:20:00,9.63,9.65,9.59,9.62,701926.0,3.7221,3.7298,3.7066,3.7182,701926.0
2017-04-13 10:30:00,9.62,9.64,9.6,9.64,460184.0,3.7182,3.7259,3.7105,3.7259,460184.0
2017-04-13 10:40:00,9.64,9.67,9.62,9.65,724170.0,3.7259,3.7375,3.7182,3.7298,724170.0
2017-04-13 10:50:00,9.64,9.67,9.6,9.6,444679.0,3.7259,3.7375,3.7105,3.7105,444679.0
2017-04-13 11:00:00,9.61,9.65,9.61,9.61,269781.0,3.7143,3.7298,3.7143,3.7143,269781.0
2017-04-13 11:10:00,9.61,9.63,9.56,9.57,300801.0,3.7143,3.7221,3.695,3.6989,300801.0
2017-04-13 11:20:00,9.57,9.58,9.55,9.55,345889.0,3.6989,3.7027,3.6911,3.6911,345889.0
2017-04-13 11:30:00,9.55,9.56,9.52,9.53,590333.0,3.6911,3.695,3.6795,3.6834,590333.0
2017-04-13 11:40:00,9.53,9.55,9.5,9.54,591420.0,3.6834,3.6911,3.6718,3.6873,591420.0
2017-04-13 11:50:00,9.53,9.56,9.53,9.55,179634.0,3.6834,3.695,3.6834,3.6911,179634.0
2017-04-13 12:00:00,9.55,9.55,9.5,9.51,430601.0,3.6911,3.6911,3.6718,3.6757,430601.0
2017-04-13 12:10:00,9.51,9.52,9.49,9.52,644129.0,3.6757,3.6795,3.6679,3.6795,644129.0
2017-04-13 12:20:00,9.52,9.52,9.47,9.49,382997.0,3.6795,3.6795,3.6602,3.6679,382997.0
2017-04-13 12:30:00,9.49,9.53,9.49,9.52,592590.0,3.6679,3.6834,3.6679,3.6795,592590.0
2017-04-13 12:40:00,9.53,9.53,9.47,9.48,453429.0,3.6834,3.6834,3.6602,3.6641,453429.0
2017-04-13 12:50:00,9.48,9.51,9.47,9.47,723838.0,3.6641,3.6757,3.6602,3.6602,723838.0
2017-04-13 13:00:00,9.47,9.48,9.41,9.42,866307.0,3.6602,3.6641,3.637,3.6409,866307.0
2017-04-13 13:10:00,9.43,9.44,9.41,9.42,331184.0,3.6448,3.6486,3.637,3.6409,331184.0
2017-04-13 13:20:00,9.42,9.45,9.4,9.45,576334.0,3.6409,3.6525,3.6332,3.6525,576334.0
2017-04-13 13:30:00,9.45,9.45,9.42,9.42,215725.0,3.6525,3.6525,3.6409,3.6409,215725.0
2017-04-13 13:40:00,9.42,9.43,9.35,9.38,556537.0,3.6409,3.6448,3.6138,3.6254,556537.0
2017-04-13 13:50:00,9.37,9.38,9.33,9.35,328465.0,3.6216,3.6254,3.6061,3.6138,328465.0
2017-04-13 14:00:00,9.36,9.4,9.33,9.39,821859.0,3.6177,3.6332,3.6061,3.6293,821859.0
2017-04-13 14:10:00,9.39,9.42,9.39,9.41,753172.0,3.6293,3.6409,3.6293,3.637,753172.0
2017-04-13 14:20:00,9.41,9.43,9.4,9.43,521783.0,3.637,3.6448,3.6332,3.6448,521783.0
2017-04-13 14:30:00,9.43,9.45,9.42,9.42,255966.0,3.6448,3.6525,3.6409,3.6409,255966.0
2017-04-13 14:40:00,9.43,9.44,9.42,9.43,631330.0,3.6448,3.6486,3.6409,3.6448,631330.0
2017-04-13 14:50:00,9.42,9.44,9.4,9.41,1221608.0,3.6409,3.6486,3.6332,3.637,1221608.0
2017-04-13 15:00:00,9.41,9.41,9.37,9.38,319814.0,3.637,3.637,3.6216,3.6254,319814.0
2017-04-13 15:10:00,9.38,9.38,9.31,9.34,1339365.0,3.6254,3.6254,3.5984,3.61,1339365.0
2017-04-13 15:20:00,9.34,9.36,9.31,9.32,907676.0,3.61,3.6177,3.5984,3.6022,907676.0
2017-04-13 15:30:00,9.32,9.33,9.27,9.28,966527.0,3.6022,3.6061,3.5829,3.5868,966527.0
2017-04-13 15:40:00,9.27,9.28,9.24,9.28,1585509.0,3.5829,3.5868,3.5713,3.5868,1585509.0
2017-04-13 15:50:00,9.28,9.29,9.25,9.26,1525750.0,3.5868,3.5906,3.5752,3.5791,1525750.0
2017-04-17 09:30:00,9.29,9.34,9.23,9.24,1226798.0,3.5906,3.61,3.5675,3.5713,1226798.0
2017-04-17 09:40:00,9.24,9.25,9.19,9.23,584769.0,3.5713,3.5752,3.552,3.5675,584769.0
2017-04-17 09:50:00,9.23,9.3,9.22,9.29,923158.0,3.5675,3.5945,3.5636,3.5906,923158.0
2017-04-17 10:00:00,9.29,9.32,9.27,9.3,839580.0,3.5906,3.6022,3.5829,3.5945,839580.0
2017-04-17 10:10:00,9.3,9.33,9.29,9.32,430953.0,3.5945,3.6061,3.5906,3.6022,430953.0
2017-04-17 10:20:00,9.31,9.32,9.27,9.29,588735.0,3.5984,3.6022,3.5829,3.5906,588735.0
2017-04-17 10:30:00,9.29,9.31,9.27,9.29,627622.0,3.5906,3.5984,3.5829,3.5906,627622.0
2017-04-17 10:40:00,9.29,9.3,9.27,9.27,277706.0,3.5906,3.5945,3.5829,3.5829,277706.0
2017-04-17 10:50:00,9.28,9.32,9.27,9.32,467182.0,3.5868,3.6022,3.5829,3.6022,467182.0
2017-04-17 11:00:00,9.31,9.33,9.31,9.31,387374.0,3.5984,3.6061,3.5984,3.5984,387374.0
2017-04-17 11:10:00,9.32,9.34,9.31,9.33,658172.0,3.6022,3.61,3.5984,3.6061,658172.0
2017-04-17 11:20:00,9.33,9.39,9.32,9.35,964879.0,3.6061,3.6293,3.6022,3.6138,964879.0
2017-04-17 11:30:00,9.35,9.36,9.3,9.31,551980.0,3.6138,3.6177,3.5945,3.5984,551980.0
2017-04-17 11:40:00,9.31,9.34,9.28,9.29,516084.0,3.5984,3.61,3.5868,3.5906,516084.0
2017-04-17 11:50:00,9.3,9.31,9.27,9.28,462367.0,3.5945,3.5984,3.5829,3.5868,462367.0
2017-04-17 12:00:00,9.29,9.3,9.25,9.26,1205262.0,3.5906,3.5945,3.5752,3.5791,1205262.0
2017-04-17 12:10:00,9.26,9.28,9.25,9.27,540306.0,3.5791,3.5868,3.5752,3.5829,540306.0
2017-04-17 12:20:00,9.27,9.27,9.24,9.24,562691.0,3.5829,3.5829,3.5713,3.5713,562691.0
2017-04-17 12:30:00,9.25,9.28,9.24,9.28,481709.0,3.5752,3.5868,3.5713,3.5868,481709.0
2017-04-17 12:40:00,9.27,9.28,9.26,9.28,246923.0,3.5829,3.5868,3.5791,3.5868,246923.0
2017-04-17 12:50:00,9.28,9.31,9.27,9.29,683719.0,3.5868,3.5984,3.5829,3.5906,683719.0
2017-04-17 13:00:00,9.29,9.3,9.27,9.29,313494.0,3.5906,3.5945,3.5829,3.5906,313494.0
2017-04-17 13:10:00,9.3,9.32,9.29,9.3,153294.0,3.5945,3.6022,3.5906,3.5945,153294.0
2017-04-17 13:20:00,9.3,9.32,9.3,9.3,258515.0,3.5945,3.6022,3.5945,3.5945,258515.0
2017-04-17 13:30:00,9.31,9.35,9.3,9.35,613707.0,3.5984,3.6138,3.5945,3.6138,613707.0
2017-04-17 13:40:00,9.35,9.37,9.34,9.36,856622.0,3.6138,3.6216,3.61,3.6177,856622.0
2017-04-17 13:50:00,9.37,9.38,9.36,9.38,416054.0,3.6216,3.6254,3.6177,3.6254,416054.0
2017-04-17 14:00:00,9.37,9.39,9.36,9.37,338091.0,3.6216,3.6293,3.6177,3.6216,338091.0
2017-04-17 14:10:00,9.37,9.4,9.36,9.38,373566.0,3.6216,3.6332,3.6177,3.6254,373566.0
2017-04-17 14:20:00,9.38,9.39,9.38,9.38,104535.0,3.6254,3.6293,3.6254,3.6254,104535.0
2017-04-17 14:30:00,9.38,9.39,9.36,9.37,148173.0,3.6254,3.6293,3.6177,3.6216,148173.0
2017-04-17 14:40:00,9.37,9.38,9.35,9.38,568680.0,3.6216,3.6254,3.6138,3.6254,568680.0
2017-04-17 14:50:00,9.38,9.4,9.35,9.36,500539.0,3.6254,3.6332,3.6138,3.6177,500539.0
2017-04-17 15:00:00,9.36,9.38,9.34,9.34,467135.0,3.6177,3.6254,3.61,3.61,467135.0
2017-04-17 15:10:00,9.35,9.36,9.34,9.36,365385.0,3.6138,3.6177,3.61,3.6177,365385.0
2017-04-17 15:20:00,9.36,9.37,9.35,9.37,276201.0,3.6177,3.6216,3.6138,3.6216,276201.0
2017-04-17 15:30:00,9.36,9.38,9.34,9.38,724995.0,3.6177,3.6254,3.61,3.6254,724995.0
2017-04-17 15:40:00,9.38,9.4,9.37,9.38,1089916.0,3.6254,3.6332,3.6216,3.6254,1089916.0
2017-04-17 15:50:00,9.38,9.44,9.38,9.43,2421235.0,3.6254,3.6486,3.6254,3.6448,2421235.0
2017-04-18 09:30:00,9.36,9.37,9.28,9.37,713049.0,3.6177,3.6216,3.5868,3.6216,713049.0
2017-04-18 09:40:00,9.36,9.4,9.34,9.38,306057.0,3.6177,3.6332,3.61,3.6254,306057.0
2017-04-18 09:50:00,9.38,9.47,9.37,9.45,346354.0,3.6254,3.6602,3.6216,3.6525,346354.0
2017-04-18 10:00:00,9.46,9.5,9.44,9.46,626654.0,3.6564,3.6718,3.6486,3.6564,626654.0
2017-04-18 10:10:00,9.46,9.47,9.41,9.42,351562.0,3.6564,3.6602,3.637,3.6409,351562.0
2017-04-18 10:20:00,9.42,9.46,9.41,9.44,666281.0,3.6409,3.6564,3.637,3.6486,666281.0
2017-04-18 10:30:00,9.44,9.48,9.42,9.46,509049.0,3.6486,3.6641,3.6409,3.6564,509049.0
2017-04-18 10:40:00,9.46,9.47,9.42,9.43,619228.0,3.6564,3.6602,3.6409,3.6448,619228.0
2017-04-18 10:50:00,9.43,9.44,9.41,9.43,326745.0,3.6448,3.6486,3.637,3.6448,326745.0
2017-04-18 11:00:00,9.43,9.46,9.42,9.46,561929.0,3.6448,3.6564,3.6409,3.6564,561929.0
2017-04-18 11:10:00,9.46,9.47,9.4,9.41,689440.0,3.6564,3.6602,3.6332,3.637,689440.0
2017-04-18 11:20:00,9.41,9.42,9.37,9.37,267882.0,3.637,3.6409,3.6216,3.6216,267882.0
2017-04-18 11:30:00,9.37,9.37,9.31,9.32,542244.0,3.6216,3.6216,3.5984,3.6022,542244.0
2017-04-18 11:40:00,9.32,9.32,9.28,9.31,413641.0,3.6022,3.6022,3.5868,3.5984,413641.0
2017-04-18 11:50:00,9.31,9.35,9.29,9.29,792183.0,3.5984,3.6138,3.5906,3.5906,792183.0
2017-04-18 12:00:00,9.29,9.31,9.26,9.27,623860.0,3.5906,3.5984,3.5791,3.5829,623860.0
2017-04-18 12:10:00,9.26,9.29,9.25,9.26,492883.0,3.5791,3.5906,3.5752,3.5791,492883.0
2017-04-18 12:20:00,9.26,9.3,9.26,9.28,235711.0,3.5791,3.5945,3.5791,3.5868,235711.0
2017-04-18 12:30:00,9.27,9.28,9.23,9.23,350481.0,3.5829,3.5868,3.5675,3.5675,350481.0
2017-04-18 12:40:00,9.23,9.26,9.22,9.26,324662.0,3.5675,3.5791,3.5636,3.5791,324662.0
2017-04-18 12:50:00,9.26,9.28,9.25,9.25,246750.0,3.5791,3.5868,3.5752,3.5752,246750.0
2017-04-18 13:00:00,9.25,9.25,9.2,9.21,209900.0,3.5752,3.5752,3.5559,3.5597,209900.0
2017-04-18 13:10:00,9.22,9.24,9.21,9.23,276137.0,3.5636,3.5713,3.5597,3.5675,276137.0
2017-04-18 13:20:00,9.23,9.25,9.22,9.25,221926.0,3.5675,3.5752,3.5636,3.5752,221926.0
2017-04-18 13:30:00,9.26,9.31,9.25,9.29,403505.0,3.5791,3.5984,3.5752,3.5906,403505.0
2017-04-18 13:40:00,9.29,9.31,9.26,9.29,393731.0,3.5906,3.5984,3.5791,3.5906,393731.0
2017-04-18 13:50:00,9.29,9.29,9.26,9.27,190430.0,3.5906,3.5906,3.5791,3.5829,190430.0
2017-04-18 14:00:00,9.28,9.32,9.28,9.29,413705.0,3.5868,3.6022,3.5868,3.5906,413705.0
2017-04-18 14:10:00,9.3,9.32,9.29,9.31,432722.0,3.5945,3.6022,3.5906,3.5984,432722.0
2017-04-18 14:20:00,9.32,9.34,9.3,9.32,327243.0,3.6022,3.61,3.5945,3.6022,327243.0
2017-04-18 14:30:00,9.32,9.34,9.3,9.34,200349.0,3.6022,3.61,3.5945,3.61,200349.0
2017-04-18 14:40:00,9.33,9.34,9.3,9.32,318700.0,3.6061,3.61,3.5945,3.6022,318700.0
2017-04-18 14:50:00,9.32,9.32,9.26,9.26,188820.0,3.6022,3.6022,3.5791,3.5791,188820.0
2017-04-18 15:00:00,9.27,9.27,9.24,9.26,263665.0,3.5829,3.5829,3.5713,3.5791,263665.0
2017-04-18 15:10:00,9.25,9.27,9.24,9.26,232506.0,3.5752,3.5829,3.5713,3.5791,232506.0
2017-04-18 15:20:00,9.26,9.27,9.24,9.24,445116.0,3.5791,3.5829,3.5713,3.5713,445116.0
2017-04-18 15:30:00,9.25,9.28,9.24,9.28,282697.0,3.5752,3.5868,3.5713,3.5868,282697.0
2017-04-18 15:40:00,9.28,9.28,9.25,9.27,419354.0,3.5868,3.5868,3.5752,3.5829,419354.0
2017-04-18 15:50:00,9.26,9.27,9.25,9.25,779698.0,3.5791,3.5829,3.5752,3.5752,779698.0
2017-04-19 09:30:00,9.31,9.32,9.27,9.3,2070182.0,3.5984,3.6022,3.5829,3.5945,2070182.0
2017-04-19 09:40:00,9.3,9.32,9.28,9.3,727809.0,3.5945,3.6022,3.5868,3.5945,727809.0
2017-04-19 09:50:00,9.3,9.36,9.29,9.3,880273.0,3.5945,3.6177,3.5906,3.5945,880273.0
2017-04-19 10:00:00,9.3,9.31,9.26,9.27,565100.0,3.5945,3.5984,3.5791,3.5829,565100.0
2017-04-19 10:10:00,9.28,9.28,9.2,9.22,738397.0,3.5868,3.5868,3.5559,3.5636,738397.0
2017-04-19 10:20:00,9.22,9.24,9.19,9.24,753565.0,3.5636,3.5713,3.552,3.5713,753565.0
2017-04-19 10:30:00,9.24,9.26,9.18,9.2,973735.0,3.5713,3.5791,3.5481,3.5559,973735.0
2017-04-19 10:40:00,9.2,9.21,9.12,9.12,710976.0,3.5559,3.5597,3.5249,3.5249,710976.0
2017-04-19 10:50:00,9.13,9.17,9.12,9.16,940032.0,3.5288,3.5443,3.5249,3.5404,940032.0
2017-04-19 11:00:00,9.15,9.18,9.14,9.16,706577.0,3.5365,3.5481,3.5327,3.5404,706577.0
2017-04-19 11:10:00,9.16,9.18,9.13,9.17,932398.0,3.5404,3.5481,3.5288,3.5443,932398.0
2017-04-19 11:20:00,9.17,9.17,9.12,9.13,689008.0,3.5443,3.5443,3.5249,3.5288,689008.0
2017-04-19 11:30:00,9.14,9.17,9.13,9.13,543641.0,3.5327,3.5443,3.5288,3.5288,543641.0
2017-04-19 11:40:00,9.13,9.17,9.13,9.14,754959.0,3.5288,3.5443,3.5288,3.5327,754959.0
2017-04-19 11:50:00,9.14,9.15,9.07,9.08,395147.0,3.5327,3.5365,3.5056,3.5095,395147.0
2017-04-19 12:00:00,9.08,9.1,9.04,9.04,1039296.0,3.5095,3.5172,3.494,3.494,1039296.0
2017-04-19 12:10:00,9.04,9.09,9.03,9.06,635055.0,3.494,3.5133,3.4902,3.5017,635055.0
2017-04-19 12:20:00,9.06,9.11,9.04,9.11,679570.0,3.5017,3.5211,3.494,3.5211,679570.0
2017-04-19 12:30:00,9.11,9.12,9.1,9.11,431862.0,3.5211,3.5249,3.5172,3.5211,431862.0
2017-04-19 12:40:00,9.12,9.12,9.08,9.08,103240.0,3.5249,3.5249,3.5095,3.5095,103240.0
2017-04-19 12:50:00,9.08,9.1,9.07,9.09,113862.0,3.5095,3.5172,3.5056,3.5133,113862.0
2017-04-19 13:00:00,9.1,9.1,9.05,9.07,327840.0,3.5172,3.5172,3.4979,3.5056,327840.0
2017-04-19 13:10:00,9.06,9.07,9.03,9.04,357695.0,3.5017,3.5056,3.4902,3.494,357695.0
2017-04-19 13:20:00,9.04,9.08,9.03,9.04,300958.0,3.494,3.5095,3.4902,3.494,300958.0
2017-04-19 13:30:00,9.04,9.04,9.01,9.02,296971.0,3.494,3.494,3.4824,3.4863,296971.0
2017-04-19 13:40:00,9.02,9.03,8.99,9.01,851216.0,3.4863,3.4902,3.4747,3.4824,851216.0
2017-04-19 13:50:00,9.01,9.02,8.98,9.02,665212.0,3.4824,3.4863,3.4708,3.4863,665212.0
2017-04-19 14:00:00,9.02,9.02,8.97,8.99,1352893.0,3.4863,3.4863,3.467,3.4747,1352893.0
2017-04-19 14:10:00,8.99,8.99,8.93,8.95,470664.0,3.4747,3.4747,3.4515,3.4592,470664.0
2017-04-19 14:20:00,8.96,9.02,8.94,8.99,1178868.0,3.4631,3.4863,3.4554,3.4747,1178868.0
2017-04-19 14:30:00,9.0,9.02,8.97,8.99,904266.0,3.4786,3.4863,3.467,3.4747,904266.0
2017-04-19 14:40:00,8.99,8.99,8.94,8.94,614974.0,3.4747,3.4747,3.4554,3.4554,614974.0
2017-04-19 14:50:00,8.94,8.95,8.9,8.93,1084094.0,3.4554,3.4592,3.4399,3.4515,1084094.0
2017-04-19 15:00:00,8.92,8.95,8.92,8.94,779061.0,3.4476,3.4592,3.4476,3.4554,779061.0
2017-04-19 15:10:00,8.94,8.94,8.91,8.93,391964.0,3.4554,3.4554,3.4438,3.4515,391964.0
2017-04-19 15:20:00,8.93,8.95,8.92,8.92,634367.0,3.4515,3.4592,3.4476,3.4476,634367.0
2017-04-19 15:30:00,8.92,8.92,8.9,8.91,617192.0,3.4476,3.4476,3.4399,3.4438,617192.0
2017-04-19 15:40:00,8.91,8.92,8.87,8.88,900556.0,3.4438,3.4476,3.4283,3.4322,900556.0
2017-04-19 15:50:00,8.87,8.91,8.87,8.9,1849937.0,3.4283,3.4438,3.4283,3.4399,1849937.0
2017-04-20 09:30:00,9.02,9.02,8.96,8.99,1417829.0,3.4863,3.4863,3.4631,3.4747,1417829.0
2017-04-20 09:40:00,8.99,8.99,8.93,8.96,1144606.0,3.4747,3.4747,3.4515,3.4631,1144606.0
2017-04-20 09:50:00,8.95,9.02,8.95,8.99,832902.0,3.4592,3.4863,3.4592,3.4747,832902.0
2017-04-20 10:00:00,8.99,9.1,8.98,9.09,952037.0,3.4747,3.5172,3.4708,3.5133,952037.0
2017-04-20 10:10:00,9.1,9.11,9.07,9.08,681509.0,3.5172,3.5211,3.5056,3.5095,681509.0
2017-04-20 10:20:00,9.09,9.13,9.08,9.11,805469.0,3.5133,3.5288,3.5095,3.5211,805469.0
2017-04-20 10:30:00,9.11,9.14,9.09,9.11,677071.0,3.5211,3.5327,3.5133,3.5211,677071.0
2017-04-20 10:40:00,9.11,9.12,9.08,9.08,516743.0,3.5211,3.5249,3.5095,3.5095,516743.0
2017-04-20 10:50:00,9.09,9.12,9.05,9.07,686793.0,3.5133,3.5249,3.4979,3.5056,686793.0
2017-04-20 11:00:00,9.07,9.08,9.02,9.05,711807.0,3.5056,3.5095,3.4863,3.4979,711807.0
2017-04-20 11:10:00,9.06,9.08,9.02,9.03,545089.0,3.5017,3.5095,3.4863,3.4902,545089.0
2017-04-20 11:20:00,9.03,9.11,9.02,9.1,916718.0,3.4902,3.5211,3.4863,3.5172,916718.0
2017-04-20 11:30:00,9.1,9.14,9.08,9.13,591599.0,3.5172,3.5327,3.5095,3.5288,591599.0
2017-04-20 11:40:00,9.13,9.14,9.07,9.09,847489.0,3.5288,3.5327,3.5056,3.5133,847489.0
2017-04-20 11:50:00,9.1,9.1,9.05,9.06,434893.0,3.5172,3.5172,3.4979,3.5017,434893.0
2017-04-20 12:00:00,9.06,9.07,9.0,9.02,599891.0,3.5017,3.5056,3.4786,3.4863,599891.0
2017-04-20 12:10:00,9.02,9.05,9.01,9.03,639245.0,3.4863,3.4979,3.4824,3.4902,639245.0
2017-04-20 12:20:00,9.04,9.05,9.01,9.01,306734.0,3.494,3.4979,3.4824,3.4824,306734.0
2017-04-20 12:30:00,9.02,9.03,8.97,8.97,389675.0,3.4863,3.4902,3.467,3.467,389675.0
2017-04-20 12:40:00,8.98,9.0,8.97,8.99,567685.0,3.4708,3.4786,3.467,3.4747,567685.0
2017-04-20 12:50:00,8.99,8.99,8.94,8.95,324068.0,3.4747,3.4747,3.4554,3.4592,324068.0
2017-04-20 13:00:00,8.95,8.98,8.94,8.94,472536.0,3.4592,3.4708,3.4554,3.4554,472536.0
2017-04-20 13:10:00,8.95,8.95,8.92,8.92,298222.0,3.4592,3.4592,3.4476,3.4476,298222.0
2017-04-20 13:20:00,8.93,8.96,8.91,8.96,375930.0,3.4515,3.4631,3.4438,3.4631,375930.0
2017-04-20 13:30:00,8.96,8.97,8.93,8.94,398197.0,3.4631,3.467,3.4515,3.4554,398197.0
2017-04-20 13:40:00,8.94,8.99,8.93,8.99,794542.0,3.4554,3.4747,3.4515,3.4747,794542.0
2017-04-20 13:50:00,8.99,9.01,8.97,9.0,727055.0,3.4747,3.4824,3.467,3.4786,727055.0
2017-04-20 14:00:00,9.0,9.02,9.0,9.01,322329.0,3.4786,3.4863,3.4786,3.4824,322329.0
2017-04-20 14:10:00,9.01,9.01,8.97,8.99,375811.0,3.4824,3.4824,3.467,3.4747,375811.0
2017-04-20 14:20:00,8.99,9.0,8.97,9.0,247767.0,3.4747,3.4786,3.467,3.4786,247767.0
2017-04-20 14:30:00,9.0,9.01,8.98,9.01,208430.0,3.4786,3.4824,3.4708,3.4824,208430.0
2017-04-20 14:40:00,9.01,9.03,8.99,9.01,297802.0,3.4824,3.4902,3.4747,3.4824,297802.0
2017-04-20 14:50:00,9.01,9.01,9.0,9.01,210203.0,3.4824,3.4824,3.4786,3.4824,210203.0
2017-04-20 15:00:00,9.01,9.02,8.97,8.97,427226.0,3.4824,3.4863,3.467,3.467,427226.0
2017-04-20 15:10:00,8.97,9.01,8.96,9.0,589955.0,3.467,3.4824,3.4631,3.4786,589955.0
2017-04-20 15:20:00,9.01,9.01,8.98,9.01,388571.0,3.4824,3.4824,3.4708,3.4824,388571.0
2017-04-20 15:30:00,9.01,9.02,8.98,9.01,734295.0,3.4824,3.4863,3.4708,3.4824,734295.0
2017-04-20 15:40:00,9.01,9.01,8.98,9.0,703169.0,3.4824,3.4824,3.4708,3.4786,703169.0
2017-04-20 15:50:00,8.99,9.01,8.98,8.99,1581531.0,3.4747,3.4824,3.4708,3.4747,1581531.0
2017-04-21 09:30:00,8.98,9.01,8.93,8.94,1193789.0,3.4708,3.4824,3.4515,3.4554,1193789.0
2017-04-21 09:40:00,8.94,9.02,8.94,8.98,862638.0,3.4554,3.4863,3.4554,3.4708,862638.0
2017-04-21 09:50:00,8.98,9.0,8.97,9.0,484835.0,3.4708,3.4786,3.467,3.4786,484835.0
2017-04-21 10:00:00,9.0,9.02,8.96,8.99,642026.0,3.4786,3.4863,3.4631,3.4747,642026.0
2017-04-21 10:10:00,8.98,9.01,8.96,9.0,461173.0,3.4708,3.4824,3.4631,3.4786,461173.0
2017-04-21 10:20:00,9.0,9.05,8.99,9.04,663551.0,3.4786,3.4979,3.4747,3.494,663551.0
2017-04-21 10:30:00,9.04,9.04,9.01,9.02,628879.0,3.494,3.494,3.4824,3.4863,628879.0
2017-04-21 10:40:00,9.02,9.03,8.98,9.01,523138.0,3.4863,3.4902,3.4708,3.4824,523138.0
2017-04-21 10:50:00,9.01,9.02,8.97,8.98,800069.0,3.4824,3.4863,3.467,3.4708,800069.0
2017-04-21 11:00:00,8.99,8.99,8.94,8.96,735656.0,3.4747,3.4747,3.4554,3.4631,735656.0
2017-04-21 11:10:00,8.97,8.97,8.91,8.94,944583.0,3.467,3.467,3.4438,3.4554,944583.0
2017-04-21 11:20:00,8.95,8.97,8.94,8.97,363159.0,3.4592,3.467,3.4554,3.467,363159.0
2017-04-21 11:30:00,8.97,8.98,8.93,8.94,600919.0,3.467,3.4708,3.4515,3.4554,600919.0
2017-04-21 11:40:00,8.94,8.99,8.93,8.97,691683.0,3.4554,3.4747,3.4515,3.467,691683.0
2017-04-21 11:50:00,8.97,9.01,8.96,8.99,705823.0,3.467,3.4824,3.4631,3.4747,705823.0
2017-04-21 12:00:00,8.99,8.99,8.95,8.99,311712.0,3.4747,3.4747,3.4592,3.4747,311712.0
2017-04-21 12:10:00,8.99,9.02,8.97,9.01,399019.0,3.4747,3.4863,3.467,3.4824,399019.0
2017-04-21 12:20:00,9.01,9.03,8.99,9.01,677536.0,3.4824,3.4902,3.4747,3.4824,677536.0
2017-04-21 12:30:00,9.01,9.01,8.99,9.01,362387.0,3.4824,3.4824,3.4747,3.4824,362387.0
2017-04-21 12:40:00,9.01,9.02,8.98,9.0,625604.0,3.4824,3.4863,3.4708,3.4786,625604.0
2017-04-21 12:50:00,9.01,9.02,8.99,8.99,428223.0,3.4824,3.4863,3.4747,3.4747,428223.0
2017-04-21 13:00:00,8.98,8.99,8.96,8.97,177780.0,3.4708,3.4747,3.4631,3.467,177780.0
2017-04-21 13:10:00,8.98,8.98,8.95,8.96,346355.0,3.4708,3.4708,3.4592,3.4631,346355.0
2017-04-21 13:20:00,8.95,8.98,8.95,8.98,288117.0,3.4592,3.4708,3.4592,3.4708,288117.0
2017-04-21 13:30:00,8.97,8.98,8.95,8.96,229457.0,3.467,3.4708,3.4592,3.4631,229457.0
2017-04-21 13:40:00,8.96,8.97,8.95,8.97,100057.0,3.4631,3.467,3.4592,3.467,100057.0
2017-04-21 13:50:00,8.97,9.0,8.95,8.99,492310.0,3.467,3.4786,3.4592,3.4747,492310.0
2017-04-21 14:00:00,8.99,9.0,8.96,8.96,203686.0,3.4747,3.4786,3.4631,3.4631,203686.0
2017-04-21 14:10:00,8.96,9.02,8.96,8.99,720967.0,3.4631,3.4863,3.4631,3.4747,720967.0
2017-04-21 14:20:00,8.99,9.02,8.97,9.0,861752.0,3.4747,3.4863,3.467,3.4786,861752.0
2017-04-21 14:30:00,8.99,9.0,8.98,9.0,262150.0,3.4747,3.4786,3.4708,3.4786,262150.0
2017-04-21 14:40:00,9.0,9.01,8.99,8.99,267447.0,3.4786,3.4824,3.4747,3.4747,267447.0
2017-04-21 14:50:00,8.99,9.0,8.98,9.0,244989.0,3.4747,3.4786,3.4708,3.4786,244989.0
2017-04-21 15:00:00,9.0,9.01,8.98,8.99,309805.0,3.4786,3.4824,3.4708,3.4747,309805.0
2017-04-21 15:10:00,8.98,9.0,8.96,8.96,601329.0,3.4708,3.4786,3.4631,3.4631,601329.0
2017-04-21 15:20:00,8.96,8.99,8.96,8.98,383371.0,3.4631,3.4747,3.4631,3.4708,383371.0
2017-04-21 15:30:00,8.98,8.99,8.96,8.96,249268.0,3.4708,3.4747,3.4631,3.4631,249268.0
2017-04-21 15:40:00,8.97,8.98,8.95,8.97,811241.0,3.467,3.4708,3.4592,3.467,811241.0
2017-04-21 15:50:00,8.97,9.01,8.96,9.01,2307333.0,3.467,3.4824,3.4631,3.4824,2307333.0
2017-04-24 09:30:00,9.2,9.22,9.12,9.13,1640114.0,3.5559,3.5636,3.5249,3.5288,1640114.0
2017-04-24 09:40:00,9.14,9.15,9.08,9.09,511166.0,3.5327,3.5365,3.5095,3.5133,511166.0
2017-04-24 09:50:00,9.09,9.14,9.08,9.11,362450.0,3.5133,3.5327,3.5095,3.5211,362450.0
2017-04-24 10:00:00,9.11,9.16,9.11,9.13,946836.0,3.5211,3.5404,3.5211,3.5288,946836.0
2017-04-24 10:10:00,9.13,9.19,9.12,9.19,910092.0,3.5288,3.552,3.5249,3.552,910092.0
2017-04-24 10:20:00,9.2,9.24,9.19,9.23,959937.0,3.5559,3.5713,3.552,3.5675,959937.0
2017-04-24 10:30:00,9.23,9.25,9.21,9.21,503274.0,3.5675,3.5752,3.5597,3.5597,503274.0
2017-04-24 10:40:00,9.21,9.24,9.2,9.23,453659.0,3.5597,3.5713,3.5559,3.5675,453659.0
2017-04-24 10:50:00,9.22,9.27,9.22,9.27,537047.0,3.5636,3.5829,3.5636,3.5829,537047.0
2017-04-24 11:00:00,9.26,9.28,9.23,9.28,381042.0,3.5791,3.5868,3.5675,3.5868,381042.0
2017-04-24 11:10:00,9.28,9.3,9.23,9.25,796205.0,3.5868,3.5945,3.5675,3.5752,796205.0
2017-04-24 11:20:00,9.25,9.26,9.24,9.26,163688.0,3.5752,3.5791,3.5713,3.5791,163688.0
2017-04-24 11:30:00,9.26,9.26,9.21,9.22,573363.0,3.5791,3.5791,3.5597,3.5636,573363.0
2017-04-24 11:40:00,9.22,9.23,9.18,9.19,373639.0,3.5636,3.5675,3.5481,3.552,373639.0
2017-04-24 11:50:00,9.19,9.2,9.17,9.19,497064.0,3.552,3.5559,3.5443,3.552,497064.0
2017-04-24 12:00:00,9.18,9.23,9.18,9.21,457200.0,3.5481,3.5675,3.5481,3.5597,457200.0
2017-04-24 12:10:00,9.21,9.24,9.21,9.22,179745.0,3.5597,3.5713,3.5597,3.5636,179745.0
2017-04-24 12:20:00,9.22,9.24,9.2,9.24,400017.0,3.5636,3.5713,3.5559,3.5713,400017.0
2017-04-24 12:30:00,9.23,9.24,9.2,9.21,712754.0,3.5675,3.5713,3.5559,3.5597,712754.0
2017-04-24 12:40:00,9.21,9.24,9.2,9.21,203820.0,3.5597,3.5713,3.5559,3.5597,203820.0
2017-04-24 12:50:00,9.21,9.23,9.2,9.22,640102.0,3.5597,3.5675,3.5559,3.5636,640102.0
2017-04-24 13:00:00,9.22,9.24,9.21,9.22,486888.0,3.5636,3.5713,3.5597,3.5636,486888.0
2017-04-24 13:10:00,9.22,9.22,9.2,9.21,358004.0,3.5636,3.5636,3.5559,3.5597,358004.0
2017-04-24 13:20:00,9.22,9.22,9.2,9.21,366221.0,3.5636,3.5636,3.5559,3.5597,366221.0
2017-04-24 13:30:00,9.21,9.23,9.21,9.21,261717.0,3.5597,3.5675,3.5597,3.5597,261717.0
2017-04-24 13:40:00,9.21,9.22,9.2,9.21,460935.0,3.5597,3.5636,3.5559,3.5597,460935.0
2017-04-24 13:50:00,9.21,9.21,9.19,9.19,30357.0,3.5597,3.5597,3.552,3.552,30357.0
2017-04-24 14:00:00,9.19,9.2,9.19,9.19,54210.0,3.552,3.5559,3.552,3.552,54210.0
2017-04-24 14:10:00,9.2,9.2,9.17,9.19,338183.0,3.5559,3.5559,3.5443,3.552,338183.0
2017-04-24 14:20:00,9.19,9.2,9.18,9.19,365868.0,3.552,3.5559,3.5481,3.552,365868.0
2017-04-24 14:30:00,9.19,9.21,9.18,9.19,496596.0,3.552,3.5597,3.5481,3.552,496596.0
2017-04-24 14:40:00,9.19,9.19,9.16,9.17,108755.0,3.552,3.552,3.5404,3.5443,108755.0
2017-04-24 14:50:00,9.16,9.18,9.14,9.14,334465.0,3.5404,3.5481,3.5327,3.5327,334465.0
2017-04-24 15:00:00,9.14,9.18,9.14,9.18,611271.0,3.5327,3.5481,3.5327,3.5481,611271.0
2017-04-24 15:10:00,9.18,9.19,9.17,9.18,227910.0,3.5481,3.552,3.5443,3.5481,227910.0
2017-04-24 15:20:00,9.17,9.19,9.17,9.19,408026.0,3.5443,3.552,3.5443,3.552,408026.0
2017-04-24 15:30:00,9.19,9.2,9.18,9.2,336197.0,3.552,3.5559,3.5481,3.5559,336197.0
2017-04-24 15:40:00,9.2,9.21,9.17,9.2,1112232.0,3.5559,3.5597,3.5443,3.5559,1112232.0
2017-04-24 15:50:00,9.21,9.22,9.19,9.2,969049.0,3.5597,3.5636,3.552,3.5559,969049.0
2017-04-25 09:30:00,8.98,9.12,8.94,9.11,1742195.0,3.4708,3.5249,3.4554,3.5211,1742195.0
2017-04-25 09:40:00,9.11,9.11,9.06,9.06,428379.0,3.5211,3.5211,3.5017,3.5017,428379.0
2017-04-25 09:50:00,9.06,9.14,9.06,9.13,750156.0,3.5017,3.5327,3.5017,3.5288,750156.0
2017-04-25 10:00:00,9.13,9.17,9.11,9.17,415306.0,3.5288,3.5443,3.5211,3.5443,415306.0
2017-04-25 10:10:00,9.16,9.17,9.14,9.14,284156.0,3.5404,3.5443,3.5327,3.5327,284156.0
2017-04-25 10:20:00,9.15,9.17,9.13,9.13,324802.0,3.5365,3.5443,3.5288,3.5288,324802.0
2017-04-25 10:30:00,9.13,9.14,9.12,9.13,88073.0,3.5288,3.5327,3.5249,3.5288,88073.0
2017-04-25 10:40:00,9.13,9.17,9.12,9.15,384931.0,3.5288,3.5443,3.5249,3.5365,384931.0
2017-04-25 10:50:00,9.15,9.2,9.13,9.2,781310.0,3.5365,3.5559,3.5288,3.5559,781310.0
2017-04-25 11:00:00,9.2,9.21,9.19,9.19,195634.0,3.5559,3.5597,3.552,3.552,195634.0
2017-04-25 11:10:00,9.2,9.22,9.18,9.21,413776.0,3.5559,3.5636,3.5481,3.5597,413776.0
2017-04-25 11:20:00,9.21,9.24,9.19,9.2,712058.0,3.5597,3.5713,3.552,3.5559,712058.0
2017-04-25 11:30:00,9.2,9.22,9.17,9.2,612940.0,3.5559,3.5636,3.5443,3.5559,612940.0
2017-04-25 11:40:00,9.19,9.2,9.16,9.17,466726.0,3.552,3.5559,3.5404,3.5443,466726.0
2017-04-25 11:50:00,9.16,9.18,9.15,9.16,274394.0,3.5404,3.5481,3.5365,3.5404,274394.0
2017-04-25 12:00:00,9.17,9.2,9.16,9.2,132498.0,3.5443,3.5559,3.5404,3.5559,132498.0
2017-04-25 12:10:00,9.2,9.2,9.17,9.18,87977.0,3.5559,3.5559,3.5443,3.5481,87977.0
2017-04-25 12:20:00,9.18,9.18,9.14,9.17,546106.0,3.5481,3.5481,3.5327,3.5443,546106.0
2017-04-25 12:30:00,9.17,9.17,9.14,9.14,88605.0,3.5443,3.5443,3.5327,3.5327,88605.0
2017-04-25 12:40:00,9.15,9.17,9.13,9.16,257435.0,3.5365,3.5443,3.5288,3.5404,257435.0
2017-04-25 12:50:00,9.15,9.19,9.15,9.19,208699.0,3.5365,3.552,3.5365,3.552,208699.0
2017-04-25 13:00:00,9.19,9.2,9.17,9.2,104855.0,3.552,3.5559,3.5443,3.5559,104855.0
2017-04-25 13:10:00,9.2,9.2,9.18,9.18,256357.0,3.5559,3.5559,3.5481,3.5481,256357.0
2017-04-25 13:20:00,9.18,9.2,9.17,9.18,175340.0,3.5481,3.5559,3.5443,3.5481,175340.0
2017-04-25 13:30:00,9.18,9.18,9.16,9.16,96879.0,3.5481,3.5481,3.5404,3.5404,96879.0
2017-04-25 13:40:00,9.16,9.18,9.16,9.17,187853.0,3.5404,3.5481,3.5404,3.5443,187853.0
2017-04-25 13:50:00,9.16,9.19,9.16,9.19,171776.0,3.5404,3.552,3.5404,3.552,171776.0
2017-04-25 14:00:00,9.19,9.19,9.17,9.19,262657.0,3.552,3.552,3.5443,3.552,262657.0
2017-04-25 14:10:00,9.19,9.22,9.18,9.21,394435.0,3.552,3.5636,3.5481,3.5597,394435.0
2017-04-25 14:20:00,9.21,9.23,9.2,9.23,475896.0,3.5597,3.5675,3.5559,3.5675,475896.0
2017-04-25 14:30:00,9.23,9.24,9.22,9.24,141211.0,3.5675,3.5713,3.5636,3.5713,141211.0
2017-04-25 14:40:00,9.23,9.25,9.22,9.24,421908.0,3.5675,3.5752,3.5636,3.5713,421908.0
2017-04-25 14:50:00,9.24,9.24,9.21,9.24,160500.0,3.5713,3.5713,3.5597,3.5713,160500.0
2017-04-25 15:00:00,9.24,9.26,9.24,9.25,703357.0,3.5713,3.5791,3.5713,3.5752,703357.0
2017-04-25 15:10:00,9.24,9.26,9.23,9.26,210742.0,3.5713,3.5791,3.5675,3.5791,210742.0
2017-04-25 15:20:00,9.26,9.29,9.25,9.27,676046.0,3.5791,3.5906,3.5752,3.5829,676046.0
2017-04-25 15:30:00,9.27,9.28,9.26,9.26,256093.0,3.5829,3.5868,3.5791,3.5791,256093.0
2017-04-25 15:40:00,9.26,9.28,9.26,9.26,654042.0,3.5791,3.5868,3.5791,3.5791,654042.0
2017-04-25 15:50:00,9.26,9.3,9.24,9.28,2038508.0,3.5791,3.5945,3.5713,3.5868,2038508.0
2017-04-26 09:30:00,9.07,9.17,9.07,9.12,1067966.0,3.5056,3.5443,3.5056,3.5249,1067966.0
2017-04-26 09:40:00,9.13,9.18,9.12,9.16,435432.0,3.5288,3.5481,3.5249,3.5404,435432.0
2017-04-26 09:50:00,9.16,9.25,9.13,9.24,1536389.0,3.5404,3.5752,3.5288,3.5713,1536389.0
2017-04-26 10:00:00,9.24,9.25,9.2,9.23,600386.0,3.5713,3.5752,3.5559,3.5675,600386.0
2017-04-26 10:10:00,9.23,9.25,9.2,9.22,544644.0,3.5675,3.5752,3.5559,3.5636,544644.0
2017-04-26 10:20:00,9.22,9.23,9.18,9.21,343957.0,3.5636,3.5675,3.5481,3.5597,343957.0
2017-04-26 10:30:00,9.22,9.35,9.21,9.28,1045695.0,3.5636,3.6138,3.5597,3.5868,1045695.0
2017-04-26 10:40:00,9.28,9.37,9.27,9.35,634510.0,3.5868,3.6216,3.5829,3.6138,634510.0
2017-04-26 10:50:00,9.36,9.38,9.35,9.36,447672.0,3.6177,3.6254,3.6138,3.6177,447672.0
2017-04-26 11:00:00,9.35,9.36,9.3,9.31,404509.0,3.6138,3.6177,3.5945,3.5984,404509.0
2017-04-26 11:10:00,9.3,9.31,9.25,9.28,709818.0,3.5945,3.5984,3.5752,3.5868,709818.0
2017-04-26 11:20:00,9.27,9.32,9.26,9.3,494089.0,3.5829,3.6022,3.5791,3.5945,494089.0
2017-04-26 11:30:00,9.3,9.31,9.26,9.28,577348.0,3.5945,3.5984,3.5791,3.5868,577348.0
2017-04-26 11:40:00,9.28,9.28,9.18,9.2,706181.0,3.5868,3.5868,3.5481,3.5559,706181.0
2017-04-26 11:50:00,9.19,9.24,9.18,9.2,535770.0,3.552,3.5713,3.5481,3.5559,535770.0
2017-04-26 12:00:00,9.2,9.23,9.18,9.21,474810.0,3.5559,3.5675,3.5481,3.5597,474810.0
2017-04-26 12:10:00,9.21,9.24,9.16,9.18,519207.0,3.5597,3.5713,3.5404,3.5481,519207.0
2017-04-26 12:20:00,9.18,9.18,9.16,9.17,234258.0,3.5481,3.5481,3.5404,3.5443,234258.0
2017-04-26 12:30:00,9.17,9.17,9.13,9.13,198237.0,3.5443,3.5443,3.5288,3.5288,198237.0
2017-04-26 12:40:00,9.13,9.15,9.09,9.09,915015.0,3.5288,3.5365,3.5133,3.5133,915015.0
2017-04-26 12:50:00,9.1,9.14,9.09,9.13,383932.0,3.5172,3.5327,3.5133,3.5288,383932.0
2017-04-26 13:00:00,9.13,9.13,9.08,9.09,338729.0,3.5288,3.5288,3.5095,3.5133,338729.0
2017-04-26 13:10:00,9.09,9.12,9.07,9.12,347201.0,3.5133,3.5249,3.5056,3.5249,347201.0
2017-04-26 13:20:00,9.12,9.13,9.11,9.11,412921.0,3.5249,3.5288,3.5211,3.5211,412921.0
2017-04-26 13:30:00,9.12,9.12,9.09,9.11,435156.0,3.5249,3.5249,3.5133,3.5211,435156.0
2017-04-26 13:40:00,9.12,9.13,9.06,9.08,283130.0,3.5249,3.5288,3.5017,3.5095,283130.0
2017-04-26 13:50:00,9.09,9.14,9.08,9.13,309965.0,3.5133,3.5327,3.5095,3.5288,309965.0
2017-04-26 14:00:00,9.13,9.16,9.1,9.15,274439.0,3.5288,3.5404,3.5172,3.5365,274439.0
2017-04-26 14:10:00,9.15,9.18,9.13,9.18,328301.0,3.5365,3.5481,3.5288,3.5481,328301.0
2017-04-26 14:20:00,9.18,9.23,9.16,9.17,461703.0,3.5481,3.5675,3.5404,3.5443,461703.0
2017-04-26 14:30:00,9.17,9.18,9.14,9.15,446009.0,3.5443,3.5481,3.5327,3.5365,446009.0
2017-04-26 14:40:00,9.16,9.18,9.14,9.16,355714.0,3.5404,3.5481,3.5327,3.5404,355714.0
2017-04-26 14:50:00,9.16,9.17,9.15,9.15,226560.0,3.5404,3.5443,3.5365,3.5365,226560.0
2017-04-26 15:00:00,9.15,9.16,9.14,9.16,432168.0,3.5365,3.5404,3.5327,3.5404,432168.0
2017-04-26 15:10:00,9.16,9.16,9.13,9.13,302276.0,3.5404,3.5404,3.5288,3.5288,302276.0
2017-04-26 15:20:00,9.13,9.14,9.13,9.14,138511.0,3.5288,3.5327,3.5288,3.5327,138511.0
2017-04-26 15:30:00,9.14,9.16,9.14,9.14,295840.0,3.5327,3.5404,3.5327,3.5327,295840.0
2017-04-26 15:40:00,9.14,9.15,9.11,9.13,531857.0,3.5327,3.5365,3.5211,3.5288,531857.0
2017-04-26 15:50:00,9.13,9.15,9.09,9.11,1227897.0,3.5288,3.5365,3.5133,3.5211,1227897.0
2017-04-27 09:30:00,9.07,9.07,8.97,8.99,982904.0,3.5056,3.5056,3.467,3.4747,982904.0
2017-04-27 09:40:00,9.0,9.03,8.98,9.0,751692.0,3.4786,3.4902,3.4708,3.4786,751692.0
2017-04-27 09:50:00,9.01,9.05,8.97,8.97,371487.0,3.4824,3.4979,3.467,3.467,371487.0
2017-04-27 10:00:00,8.97,8.98,8.94,8.94,1001845.0,3.467,3.4708,3.4554,3.4554,1001845.0
2017-04-27 10:10:00,8.95,8.97,8.93,8.95,904813.0,3.4592,3.467,3.4515,3.4592,904813.0
2017-04-27 10:20:00,8.94,8.96,8.91,8.96,771512.0,3.4554,3.4631,3.4438,3.4631,771512.0
2017-04-27 10:30:00,8.96,8.97,8.89,8.9,939662.0,3.4631,3.467,3.436,3.4399,939662.0
2017-04-27 10:40:00,8.89,8.91,8.83,8.84,734716.0,3.436,3.4438,3.4129,3.4167,734716.0
2017-04-27 10:50:00,8.84,8.85,8.81,8.83,809195.0,3.4167,3.4206,3.4051,3.4129,809195.0
2017-04-27 11:00:00,8.83,8.87,8.82,8.84,460648.0,3.4129,3.4283,3.409,3.4167,460648.0
2017-04-27 11:10:00,8.83,8.87,8.82,8.86,367835.0,3.4129,3.4283,3.409,3.4244,367835.0
2017-04-27 11:20:00,8.85,8.87,8.82,8.83,408072.0,3.4206,3.4283,3.409,3.4129,408072.0
2017-04-27 11:30:00,8.84,8.85,8.82,8.82,352042.0,3.4167,3.4206,3.409,3.409,352042.0
2017-04-27 11:40:00,8.83,8.83,8.78,8.79,605322.0,3.4129,3.4129,3.3935,3.3974,605322.0
2017-04-27 11:50:00,8.79,8.8,8.76,8.77,797567.0,3.3974,3.4013,3.3858,3.3897,797567.0
2017-04-27 12:00:00,8.78,8.82,8.77,8.8,718924.0,3.3935,3.409,3.3897,3.4013,718924.0
2017-04-27 12:10:00,8.8,8.83,8.8,8.82,431047.0,3.4013,3.4129,3.4013,3.409,431047.0
2017-04-27 12:20:00,8.82,8.86,8.79,8.85,492301.0,3.409,3.4244,3.3974,3.4206,492301.0
2017-04-27 12:30:00,8.85,8.88,8.84,8.86,569299.0,3.4206,3.4322,3.4167,3.4244,569299.0
2017-04-27 12:40:00,8.87,8.89,8.86,8.87,208824.0,3.4283,3.436,3.4244,3.4283,208824.0
2017-04-27 12:50:00,8.87,8.95,8.86,8.94,522050.0,3.4283,3.4592,3.4244,3.4554,522050.0
2017-04-27 13:00:00,8.93,8.94,8.88,8.9,529928.0,3.4515,3.4554,3.4322,3.4399,529928.0
2017-04-27 13:10:00,8.9,8.93,8.89,8.91,337080.0,3.4399,3.4515,3.436,3.4438,337080.0
2017-04-27 13:20:00,8.91,8.92,8.87,8.88,343203.0,3.4438,3.4476,3.4283,3.4322,343203.0
2017-04-27 13:30:00,8.88,8.92,8.86,8.91,384485.0,3.4322,3.4476,3.4244,3.4438,384485.0
2017-04-27 13:40:00,8.92,8.93,8.89,8.91,332629.0,3.4476,3.4515,3.436,3.4438,332629.0
2017-04-27 13:50:00,8.91,8.97,8.91,8.96,415932.0,3.4438,3.467,3.4438,3.4631,415932.0
2017-04-27 14:00:00,8.96,8.97,8.93,8.95,460471.0,3.4631,3.467,3.4515,3.4592,460471.0
2017-04-27 14:10:00,8.95,8.96,8.91,8.94,329462.0,3.4592,3.4631,3.4438,3.4554,329462.0
2017-04-27 14:20:00,8.93,8.95,8.92,8.94,485979.0,3.4515,3.4592,3.4476,3.4554,485979.0
2017-04-27 14:30:00,8.95,8.96,8.93,8.94,456443.0,3.4592,3.4631,3.4515,3.4554,456443.0
2017-04-27 14:40:00,8.94,8.96,8.93,8.95,237840.0,3.4554,3.4631,3.4515,3.4592,237840.0
2017-04-27 14:50:00,8.96,8.96,8.92,8.94,436698.0,3.4631,3.4631,3.4476,3.4554,436698.0
2017-04-27 15:00:00,8.94,8.94,8.91,8.92,216985.0,3.4554,3.4554,3.4438,3.4476,216985.0
2017-04-27 15:10:00,8.92,8.93,8.9,8.9,219219.0,3.4476,3.4515,3.4399,3.4399,219219.0
2017-04-27 15:20:00,8.91,8.93,8.9,8.92,612356.0,3.4438,3.4515,3.4399,3.4476,612356.0
2017-04-27 15:30:00,8.93,8.95,8.92,8.92,335954.0,3.4515,3.4592,3.4476,3.4476,335954.0
2017-04-27 15:40:00,8.92,8.93,8.88,8.88,849832.0,3.4476,3.4515,3.4322,3.4322,849832.0
2017-04-27 15:50:00,8.88,8.89,8.85,8.88,2791475.0,3.4322,3.436,3.4206,3.4322,2791475.0
2017-04-28 09:30:00,8.88,8.97,8.87,8.96,1344626.0,3.4322,3.467,3.4283,3.4631,1344626.0
2017-04-28 09:40:00,8.96,8.98,8.93,8.96,692798.0,3.4631,3.4708,3.4515,3.4631,692798.0
2017-04-28 09:50:00,8.96,9.02,8.96,9.0,675448.0,3.4631,3.4863,3.4631,3.4786,675448.0
2017-04-28 10:00:00,9.0,9.07,9.0,9.04,1136028.0,3.4786,3.5056,3.4786,3.494,1136028.0
2017-04-28 10:10:00,9.04,9.07,9.02,9.06,993775.0,3.494,3.5056,3.4863,3.5017,993775.0
2017-04-28 10:20:00,9.07,9.08,9.02,9.07,725072.0,3.5056,3.5095,3.4863,3.5056,725072.0
2017-04-28 10:30:00,9.06,9.1,9.06,9.09,682928.0,3.5017,3.5172,3.5017,3.5133,682928.0
2017-04-28 10:40:00,9.09,9.09,9.05,9.07,887550.0,3.5133,3.5133,3.4979,3.5056,887550.0
2017-04-28 10:50:00,9.07,9.07,9.04,9.07,606473.0,3.5056,3.5056,3.494,3.5056,606473.0
2017-04-28 11:00:00,9.06,9.1,9.04,9.1,485632.0,3.5017,3.5172,3.494,3.5172,485632.0
2017-04-28 11:10:00,9.09,9.13,9.07,9.12,716106.0,3.5133,3.5288,3.5056,3.5249,716106.0
2017-04-28 11:20:00,9.13,9.16,9.11,9.16,710148.0,3.5288,3.5404,3.5211,3.5404,710148.0
2017-04-28 11:30:00,9.16,9.17,9.14,9.17,391007.0,3.5404,3.5443,3.5327,3.5443,391007.0
2017-04-28 11:40:00,9.16,9.18,9.08,9.09,648949.0,3.5404,3.5481,3.5095,3.5133,648949.0
2017-04-28 11:50:00,9.09,9.12,9.08,9.11,375269.0,3.5133,3.5249,3.5095,3.5211,375269.0
2017-04-28 12:00:00,9.11,9.14,9.1,9.12,434563.0,3.5211,3.5327,3.5172,3.5249,434563.0
2017-04-28 12:10:00,9.13,9.14,9.08,9.09,295887.0,3.5288,3.5327,3.5095,3.5133,295887.0
2017-04-28 12:20:00,9.09,9.11,9.07,9.09,461370.0,3.5133,3.5211,3.5056,3.5133,461370.0
2017-04-28 12:30:00,9.09,9.11,9.08,9.1,263507.0,3.5133,3.5211,3.5095,3.5172,263507.0
2017-04-28 12:40:00,9.09,9.11,9.08,9.11,283751.0,3.5133,3.5211,3.5095,3.5211,283751.0
2017-04-28 12:50:00,9.11,9.12,9.1,9.12,265949.0,3.5211,3.5249,3.5172,3.5249,265949.0
2017-04-28 13:00:00,9.12,9.12,9.08,9.1,493984.0,3.5249,3.5249,3.5095,3.5172,493984.0
2017-04-28 13:10:00,9.11,9.12,9.08,9.08,152038.0,3.5211,3.5249,3.5095,3.5095,152038.0
2017-04-28 13:20:00,9.08,9.09,9.07,9.07,97470.0,3.5095,3.5133,3.5056,3.5056,97470.0
2017-04-28 13:30:00,9.08,9.08,9.06,9.06,501038.0,3.5095,3.5095,3.5017,3.5017,501038.0
2017-04-28 13:40:00,9.06,9.08,9.05,9.06,668144.0,3.5017,3.5095,3.4979,3.5017,668144.0
2017-04-28 13:50:00,9.06,9.07,9.04,9.05,409835.0,3.5017,3.5056,3.494,3.4979,409835.0
2017-04-28 14:00:00,9.04,9.07,9.04,9.05,259727.0,3.494,3.5056,3.494,3.4979,259727.0
2017-04-28 14:10:00,9.05,9.08,9.04,9.05,538164.0,3.4979,3.5095,3.494,3.4979,538164.0
2017-04-28 14:20:00,9.06,9.07,9.04,9.04,357394.0,3.5017,3.5056,3.494,3.494,357394.0
2017-04-28 14:30:00,9.04,9.06,9.04,9.04,293807.0,3.494,3.5017,3.494,3.494,293807.0
2017-04-28 14:40:00,9.05,9.07,9.04,9.05,355736.0,3.4979,3.5056,3.494,3.4979,355736.0
2017-04-28 14:50:00,9.05,9.06,9.03,9.04,403048.0,3.4979,3.5017,3.4902,3.494,403048.0
2017-04-28 15:00:00,9.05,9.06,9.04,9.04,577292.0,3.4979,3.5017,3.494,3.494,577292.0
2017-04-28 15:10:00,9.04,9.06,9.03,9.03,402169.0,3.494,3.5017,3.4902,3.4902,402169.0
2017-04-28 15:20:00,9.04,9.04,9.02,9.03,223317.0,3.494,3.494,3.4863,3.4902,223317.0
2017-04-28 15:30:00,9.03,9.03,9.01,9.02,419227.0,3.4902,3.4902,3.4824,3.4863,419227.0
2017-04-28 15:40:00,9.02,9.02,8.99,9.01,1046688.0,3.4863,3.4863,3.4747,3.4824,1046688.0
2017-04-28 15:50:00,9.01,9.02,8.99,9.01,2154282.0,3.4824,3.4863,3.4747,3.4824,2154282.0
2017-05-01 09:30:00,9.01,9.05,8.97,9.05,668631.0,3.4824,3.4979,3.467,3.4979,668631.0
2017-05-01 09:40:00,9.04,9.1,9.01,9.07,649725.0,3.494,3.5172,3.4824,3.5056,649725.0
2017-05-01 09:50:00,9.06,9.09,9.03,9.04,284037.0,3.5017,3.5133,3.4902,3.494,284037.0
2017-05-01 10:00:00,9.03,9.05,9.0,9.03,470559.0,3.4902,3.4979,3.4786,3.4902,470559.0
2017-05-01 10:10:00,9.03,9.03,8.99,8.99,276256.0,3.4902,3.4902,3.4747,3.4747,276256.0
2017-05-01 10:20:00,9.0,9.01,8.97,9.01,252885.0,3.4786,3.4824,3.467,3.4824,252885.0
2017-05-01 10:30:00,9.0,9.01,8.96,8.99,403653.0,3.4786,3.4824,3.4631,3.4747,403653.0
2017-05-01 10:40:00,8.99,9.0,8.96,9.0,211868.0,3.4747,3.4786,3.4631,3.4786,211868.0
2017-05-01 10:50:00,8.99,9.0,8.97,8.99,252038.0,3.4747,3.4786,3.467,3.4747,252038.0
2017-05-01 11:00:00,8.99,9.03,8.98,9.01,471107.0,3.4747,3.4902,3.4708,3.4824,471107.0
2017-05-01 11:10:00,9.01,9.05,9.01,9.04,165961.0,3.4824,3.4979,3.4824,3.494,165961.0
2017-05-01 11:20:00,9.04,9.07,9.02,9.06,345700.0,3.494,3.5056,3.4863,3.5017,345700.0
2017-05-01 11:30:00,9.06,9.09,9.03,9.04,759294.0,3.5017,3.5133,3.4902,3.494,759294.0
2017-05-01 11:40:00,9.05,9.06,9.03,9.05,299847.0,3.4979,3.5017,3.4902,3.4979,299847.0
2017-05-01 11:50:00,9.05,9.05,9.03,9.03,175718.0,3.4979,3.4979,3.4902,3.4902,175718.0
2017-05-01 12:00:00,9.03,9.06,9.03,9.06,228344.0,3.4902,3.5017,3.4902,3.5017,228344.0
2017-05-01 12:10:00,9.06,9.06,9.01,9.03,330327.0,3.5017,3.5017,3.4824,3.4902,330327.0
2017-05-01 12:20:00,9.02,9.03,9.01,9.03,263112.0,3.4863,3.4902,3.4824,3.4902,263112.0
2017-05-01 12:30:00,9.03,9.06,9.02,9.03,307496.0,3.4902,3.5017,3.4863,3.4902,307496.0
2017-05-01 12:40:00,9.04,9.07,9.03,9.05,267110.0,3.494,3.5056,3.4902,3.4979,267110.0
2017-05-01 12:50:00,9.04,9.05,9.01,9.03,358518.0,3.494,3.4979,3.4824,3.4902,358518.0
2017-05-01 13:00:00,9.03,9.05,9.01,9.05,580832.0,3.4902,3.4979,3.4824,3.4979,580832.0
2017-05-01 13:10:00,9.04,9.06,9.03,9.04,470827.0,3.494,3.5017,3.4902,3.494,470827.0
2017-05-01 13:20:00,9.04,9.06,9.03,9.04,176625.0,3.494,3.5017,3.4902,3.494,176625.0
2017-05-01 13:30:00,9.04,9.05,9.04,9.04,162015.0,3.494,3.4979,3.494,3.494,162015.0
2017-05-01 13:40:00,9.04,9.05,9.04,9.04,39363.0,3.494,3.4979,3.494,3.494,39363.0
2017-05-01 13:50:00,9.04,9.07,9.04,9.07,129167.0,3.494,3.5056,3.494,3.5056,129167.0
2017-05-01 14:00:00,9.07,9.08,9.06,9.08,202380.0,3.5056,3.5095,3.5017,3.5095,202380.0
2017-05-01 14:10:00,9.08,9.11,9.08,9.09,293141.0,3.5095,3.5211,3.5095,3.5133,293141.0
2017-05-01 14:20:00,9.1,9.12,9.09,9.11,173641.0,3.5172,3.5249,3.5133,3.5211,173641.0
2017-05-01 14:30:00,9.11,9.12,9.09,9.09,251724.0,3.5211,3.5249,3.5133,3.5133,251724.0
2017-05-01 14:40:00,9.09,9.1,9.07,9.08,181739.0,3.5133,3.5172,3.5056,3.5095,181739.0
2017-05-01 14:50:00,9.08,9.09,9.05,9.07,184874.0,3.5095,3.5133,3.4979,3.5056,184874.0
2017-05-01 15:00:00,9.07,9.08,9.05,9.05,184339.0,3.5056,3.5095,3.4979,3.4979,184339.0
2017-05-01 15:10:00,9.05,9.06,9.05,9.05,50944.0,3.4979,3.5017,3.4979,3.4979,50944.0
2017-05-01 15:20:00,9.06,9.06,9.03,9.03,155104.0,3.5017,3.5017,3.4902,3.4902,155104.0
2017-05-01 15:30:00,9.04,9.04,9.0,9.02,497667.0,3.494,3.494,3.4786,3.4863,497667.0
2017-05-01 15:40:00,9.02,9.03,9.0,9.02,434065.0,3.4863,3.4902,3.4786,3.4863,434065.0
2017-05-01 15:50:00,9.02,9.04,9.0,9.03,938219.0,3.4863,3.494,3.4786,3.4902,938219.0
2017-05-02 09:30:00,9.11,9.13,9.06,9.11,1035623.0,3.5211,3.5288,3.5017,3.5211,1035623.0
2017-05-02 09:40:00,9.11,9.13,9.1,9.12,534399.0,3.5211,3.5288,3.5172,3.5249,534399.0
2017-05-02 09:50:00,9.12,9.17,9.11,9.16,1010079.0,3.5249,3.5443,3.5211,3.5404,1010079.0
2017-05-02 10:00:00,9.17,9.2,9.16,9.2,848601.0,3.5443,3.5559,3.5404,3.5559,848601.0
2017-05-02 10:10:00,9.19,9.2,9.17,9.19,551673.0,3.552,3.5559,3.5443,3.552,551673.0
2017-05-02 10:20:00,9.19,9.2,9.17,9.19,475416.0,3.552,3.5559,3.5443,3.552,475416.0
2017-05-02 10:30:00,9.19,9.24,9.18,9.23,796818.0,3.552,3.5713,3.5481,3.5675,796818.0
2017-05-02 10:40:00,9.24,9.27,9.23,9.26,799284.0,3.5713,3.5829,3.5675,3.5791,799284.0
2017-05-02 10:50:00,9.25,9.25,9.21,9.23,487719.0,3.5752,3.5752,3.5597,3.5675,487719.0
2017-05-02 11:00:00,9.22,9.23,9.2,9.22,365990.0,3.5636,3.5675,3.5559,3.5636,365990.0
2017-05-02 11:10:00,9.21,9.23,9.17,9.19,732658.0,3.5597,3.5675,3.5443,3.552,732658.0
2017-05-02 11:20:00,9.19,9.19,9.13,9.16,850079.0,3.552,3.552,3.5288,3.5404,850079.0
2017-05-02 11:30:00,9.16,9.16,9.14,9.14,444019.0,3.5404,3.5404,3.5327,3.5327,444019.0
2017-05-02 11:40:00,9.14,9.16,9.13,9.16,377216.0,3.5327,3.5404,3.5288,3.5404,377216.0
2017-05-02 11:50:00,9.16,9.16,9.12,9.14,1061342.0,3.5404,3.5404,3.5249,3.5327,1061342.0
2017-05-02 12:00:00,9.13,9.16,9.13,9.14,550664.0,3.5288,3.5404,3.5288,3.5327,550664.0
2017-05-02 12:10:00,9.14,9.15,9.14,9.14,313468.0,3.5327,3.5365,3.5327,3.5327,313468.0
2017-05-02 12:20:00,9.14,9.2,9.14,9.2,667755.0,3.5327,3.5559,3.5327,3.5559,667755.0
2017-05-02 12:30:00,9.2,9.22,9.18,9.21,420301.0,3.5559,3.5636,3.5481,3.5597,420301.0
2017-05-02 12:40:00,9.21,9.23,9.21,9.21,368824.0,3.5597,3.5675,3.5597,3.5597,368824.0
2017-05-02 12:50:00,9.21,9.23,9.2,9.22,276315.0,3.5597,3.5675,3.5559,3.5636,276315.0
2017-05-02 13:00:00,9.22,9.25,9.21,9.24,385731.0,3.5636,3.5752,3.5597,3.5713,385731.0
2017-05-02 13:10:00,9.24,9.25,9.2,9.21,466840.0,3.5713,3.5752,3.5559,3.5597,466840.0
2017-05-02 13:20:00,9.21,9.22,9.21,9.21,47499.0,3.5597,3.5636,3.5597,3.5597,47499.0
2017-05-02 13:30:00,9.22,9.24,9.21,9.23,322588.0,3.5636,3.5713,3.5597,3.5675,322588.0
2017-05-02 13:40:00,9.23,9.25,9.22,9.24,398727.0,3.5675,3.5752,3.5636,3.5713,398727.0
2017-05-02 13:50:00,9.24,9.25,9.12,9.19,2074531.0,3.5713,3.5752,3.5249,3.552,2074531.0
2017-05-02 14:00:00,9.19,9.21,9.16,9.19,1026511.0,3.552,3.5597,3.5404,3.552,1026511.0
2017-05-02 14:10:00,9.19,9.22,9.18,9.18,460380.0,3.552,3.5636,3.5481,3.5481,460380.0
2017-05-02 14:20:00,9.18,9.19,9.1,9.1,462831.0,3.5481,3.552,3.5172,3.5172,462831.0
2017-05-02 14:30:00,9.1,9.12,9.08,9.08,735951.0,3.5172,3.5249,3.5095,3.5095,735951.0
2017-05-02 14:40:00,9.09,9.1,9.03,9.04,556904.0,3.5133,3.5172,3.4902,3.494,556904.0
2017-05-02 14:50:00,9.04,9.06,9.01,9.02,937252.0,3.494,3.5017,3.4824,3.4863,937252.0
2017-05-02 15:00:00,9.02,9.06,9.01,9.05,464540.0,3.4863,3.5017,3.4824,3.4979,464540.0
2017-05-02 15:10:00,9.05,9.09,9.04,9.07,613351.0,3.4979,3.5133,3.494,3.5056,613351.0
2017-05-02 15:20:00,9.06,9.07,9.05,9.05,361965.0,3.5017,3.5056,3.4979,3.4979,361965.0
2017-05-02 15:30:00,9.05,9.08,9.05,9.07,608770.0,3.4979,3.5095,3.4979,3.5056,608770.0
2017-05-02 15:40:00,9.07,9.09,9.05,9.08,1705846.0,3.5056,3.5133,3.4979,3.5095,1705846.0
2017-05-02 15:50:00,9.08,9.09,9.05,9.07,3037585.0,3.5095,3.5133,3.4979,3.5056,3037585.0
2017-05-03 09:30:00,9.08,9.09,9.04,9.07,785549.0,3.5095,3.5133,3.494,3.5056,785549.0
2017-05-03 09:40:00,9.06,9.16,9.06,9.16,893527.0,3.5017,3.5404,3.5017,3.5404,893527.0
2017-05-03 09:50:00,9.15,9.22,9.14,9.21,867491.0,3.5365,3.5636,3.5327,3.5597,867491.0
2017-05-03 10:00:00,9.21,9.22,9.15,9.15,1083130.0,3.5597,3.5636,3.5365,3.5365,1083130.0
2017-05-03 10:10:00,9.16,9.24,9.14,9.24,900176.0,3.5404,3.5713,3.5327,3.5713,900176.0
2017-05-03 10:20:00,9.24,9.26,9.21,9.22,383481.0,3.5713,3.5791,3.5597,3.5636,383481.0
2017-05-03 10:30:00,9.22,9.24,9.16,9.21,1137268.0,3.5636,3.5713,3.5404,3.5597,1137268.0
2017-05-03 10:40:00,9.21,9.22,9.16,9.18,586335.0,3.5597,3.5636,3.5404,3.5481,586335.0
2017-05-03 10:50:00,9.18,9.19,9.13,9.18,388885.0,3.5481,3.552,3.5288,3.5481,388885.0
2017-05-03 11:00:00,9.18,9.22,9.16,9.21,951471.0,3.5481,3.5636,3.5404,3.5597,951471.0
2017-05-03 11:10:00,9.21,9.24,9.18,9.24,625076.0,3.5597,3.5713,3.5481,3.5713,625076.0
2017-05-03 11:20:00,9.23,9.24,9.16,9.17,734023.0,3.5675,3.5713,3.5404,3.5443,734023.0
2017-05-03 11:30:00,9.17,9.24,9.17,9.24,720947.0,3.5443,3.5713,3.5443,3.5713,720947.0
2017-05-03 11:40:00,9.23,9.24,9.2,9.22,443031.0,3.5675,3.5713,3.5559,3.5636,443031.0
2017-05-03 11:50:00,9.22,9.24,9.2,9.21,673932.0,3.5636,3.5713,3.5559,3.5597,673932.0
2017-05-03 12:00:00,9.21,9.23,9.19,9.2,572170.0,3.5597,3.5675,3.552,3.5559,572170.0
2017-05-03 12:10:00,9.2,9.22,9.17,9.2,753474.0,3.5559,3.5636,3.5443,3.5559,753474.0
2017-05-03 12:20:00,9.19,9.21,9.18,9.19,252845.0,3.552,3.5597,3.5481,3.552,252845.0
2017-05-03 12:30:00,9.19,9.2,9.17,9.18,270678.0,3.552,3.5559,3.5443,3.5481,270678.0
2017-05-03 12:40:00,9.19,9.2,9.16,9.17,439223.0,3.552,3.5559,3.5404,3.5443,439223.0
2017-05-03 12:50:00,9.17,9.19,9.16,9.17,320949.0,3.5443,3.552,3.5404,3.5443,320949.0
2017-05-03 13:00:00,9.17,9.21,9.16,9.2,393007.0,3.5443,3.5597,3.5404,3.5559,393007.0
2017-05-03 13:10:00,9.2,9.22,9.18,9.2,668415.0,3.5559,3.5636,3.5481,3.5559,668415.0
2017-05-03 13:20:00,9.2,9.21,9.18,9.19,275459.0,3.5559,3.5597,3.5481,3.552,275459.0
2017-05-03 13:30:00,9.19,9.21,9.18,9.19,438776.0,3.552,3.5597,3.5481,3.552,438776.0
2017-05-03 13:40:00,9.19,9.19,9.16,9.16,227950.0,3.552,3.552,3.5404,3.5404,227950.0
2017-05-03 13:50:00,9.16,9.18,9.16,9.17,135829.0,3.5404,3.5481,3.5404,3.5443,135829.0
2017-05-03 14:00:00,9.17,9.21,9.15,9.2,451527.0,3.5443,3.5597,3.5365,3.5559,451527.0
2017-05-03 14:10:00,9.2,9.2,9.16,9.17,323910.0,3.5559,3.5559,3.5404,3.5443,323910.0
2017-05-03 14:20:00,9.18,9.2,9.17,9.18,301012.0,3.5481,3.5559,3.5443,3.5481,301012.0
2017-05-03 14:30:00,9.18,9.21,9.17,9.21,286017.0,3.5481,3.5597,3.5443,3.5597,286017.0
2017-05-03 14:40:00,9.21,9.24,9.2,9.24,879530.0,3.5597,3.5713,3.5559,3.5713,879530.0
2017-05-03 14:50:00,9.24,9.26,9.23,9.24,1132013.0,3.5713,3.5791,3.5675,3.5713,1132013.0
2017-05-03 15:00:00,9.24,9.25,9.21,9.22,446660.0,3.5713,3.5752,3.5597,3.5636,446660.0
2017-05-03 15:10:00,9.21,9.23,9.15,9.17,508385.0,3.5597,3.5675,3.5365,3.5443,508385.0
2017-05-03 15:20:00,9.17,9.18,9.14,9.17,469654.0,3.5443,3.5481,3.5327,3.5443,469654.0
2017-05-03 15:30:00,9.18,9.2,9.17,9.18,540285.0,3.5481,3.5559,3.5443,3.5481,540285.0
2017-05-03 15:40:00,9.18,9.19,9.17,9.17,607329.0,3.5481,3.552,3.5443,3.5443,607329.0
2017-05-03 15:50:00,9.18,9.18,9.16,9.18,1232900.0,3.5481,3.5481,3.5404,3.5481,1232900.0
2017-05-04 09:30:00,8.86,8.91,8.82,8.89,3412488.0,3.4244,3.4438,3.409,3.436,3412488.0
2017-05-04 09:40:00,8.88,8.94,8.87,8.88,2270528.0,3.4322,3.4554,3.4283,3.4322,2270528.0
2017-05-04 09:50:00,8.89,8.96,8.88,8.94,1125558.0,3.436,3.4631,3.4322,3.4554,1125558.0
2017-05-04 10:00:00,8.94,9.0,8.93,8.99,1519820.0,3.4554,3.4786,3.4515,3.4747,1519820.0
2017-05-04 10:10:00,8.99,9.01,8.95,8.96,1256866.0,3.4747,3.4824,3.4592,3.4631,1256866.0
2017-05-04 10:20:00,8.95,8.98,8.94,8.97,1156939.0,3.4592,3.4708,3.4554,3.467,1156939.0
2017-05-04 10:30:00,8.97,8.99,8.94,8.96,1718741.0,3.467,3.4747,3.4554,3.4631,1718741.0
2017-05-04 10:40:00,8.96,8.97,8.92,8.95,1042648.0,3.4631,3.467,3.4476,3.4592,1042648.0
2017-05-04 10:50:00,8.96,8.96,8.89,8.92,1528227.0,3.4631,3.4631,3.436,3.4476,1528227.0
2017-05-04 11:00:00,8.91,8.93,8.9,8.93,1170065.0,3.4438,3.4515,3.4399,3.4515,1170065.0
2017-05-04 11:10:00,8.92,8.95,8.91,8.93,1648130.0,3.4476,3.4592,3.4438,3.4515,1648130.0
2017-05-04 11:20:00,8.93,8.93,8.86,8.88,1881183.0,3.4515,3.4515,3.4244,3.4322,1881183.0
2017-05-04 11:30:00,8.88,8.91,8.87,8.9,779739.0,3.4322,3.4438,3.4283,3.4399,779739.0
2017-05-04 11:40:00,8.91,8.91,8.86,8.89,966253.0,3.4438,3.4438,3.4244,3.436,966253.0
2017-05-04 11:50:00,8.89,8.89,8.81,8.81,558081.0,3.436,3.436,3.4051,3.4051,558081.0
2017-05-04 12:00:00,8.81,8.84,8.8,8.82,1494002.0,3.4051,3.4167,3.4013,3.409,1494002.0
2017-05-04 12:10:00,8.82,8.84,8.81,8.82,686519.0,3.409,3.4167,3.4051,3.409,686519.0
2017-05-04 12:20:00,8.82,8.84,8.79,8.82,1244994.0,3.409,3.4167,3.3974,3.409,1244994.0
2017-05-04 12:30:00,8.82,8.83,8.8,8.82,928852.0,3.409,3.4129,3.4013,3.409,928852.0
2017-05-04 12:40:00,8.81,8.83,8.8,8.82,712101.0,3.4051,3.4129,3.4013,3.409,712101.0
2017-05-04 12:50:00,8.82,8.85,8.79,8.85,1112250.0,3.409,3.4206,3.3974,3.4206,1112250.0
2017-05-04 13:00:00,8.85,8.87,8.82,8.82,619463.0,3.4206,3.4283,3.409,3.409,619463.0
2017-05-04 13:10:00,8.83,8.83,8.81,8.82,536576.0,3.4129,3.4129,3.4051,3.409,536576.0
2017-05-04 13:20:00,8.82,8.83,8.78,8.79,381008.0,3.409,3.4129,3.3935,3.3974,381008.0
2017-05-04 13:30:00,8.78,8.82,8.77,8.8,443005.0,3.3935,3.409,3.3897,3.4013,443005.0
2017-05-04 13:40:00,8.8,8.83,8.79,8.83,343910.0,3.4013,3.4129,3.3974,3.4129,343910.0
2017-05-04 13:50:00,8.83,8.83,8.78,8.79,772074.0,3.4129,3.4129,3.3935,3.3974,772074.0
2017-05-04 14:00:00,8.79,8.81,8.78,8.8,591815.0,3.3974,3.4051,3.3935,3.4013,591815.0
2017-05-04 14:10:00,8.8,8.83,8.79,8.8,739345.0,3.4013,3.4129,3.3974,3.4013,739345.0
2017-05-04 14:20:00,8.8,8.86,8.79,8.86,966945.0,3.4013,3.4244,3.3974,3.4244,966945.0
2017-05-04 14:30:00,8.86,8.9,8.85,8.87,1030216.0,3.4244,3.4399,3.4206,3.4283,1030216.0
2017-05-04 14:40:00,8.86,8.88,8.85,8.87,415588.0,3.4244,3.4322,3.4206,3.4283,415588.0
2017-05-04 14:50:00,8.87,8.87,8.84,8.86,808526.0,3.4283,3.4283,3.4167,3.4244,808526.0
2017-05-04 15:00:00,8.86,8.87,8.85,8.86,422382.0,3.4244,3.4283,3.4206,3.4244,422382.0
2017-05-04 15:10:00,8.87,8.9,8.85,8.88,694967.0,3.4283,3.4399,3.4206,3.4322,694967.0
2017-05-04 15:20:00,8.88,8.89,8.86,8.86,326527.0,3.4322,3.436,3.4244,3.4244,326527.0
2017-05-04 15:30:00,8.86,8.87,8.84,8.87,707755.0,3.4244,3.4283,3.4167,3.4283,707755.0
2017-05-04 15:40:00,8.87,8.87,8.84,8.85,586719.0,3.4283,3.4283,3.4167,3.4206,586719.0
2017-05-04 15:50:00,8.85,8.88,8.84,8.86,1609664.0,3.4206,3.4322,3.4167,3.4244,1609664.0
2017-05-05 09:30:00,8.91,8.94,8.87,8.94,858576.0,3.4438,3.4554,3.4283,3.4554,858576.0
2017-05-05 09:40:00,8.94,9.04,8.93,9.03,1921283.0,3.4554,3.494,3.4515,3.4902,1921283.0
2017-05-05 09:50:00,9.04,9.16,9.03,9.16,2227584.0,3.494,3.5404,3.4902,3.5404,2227584.0
2017-05-05 10:00:00,9.15,9.18,9.11,9.16,1881891.0,3.5365,3.5481,3.5211,3.5404,1881891.0
2017-05-05 10:10:00,9.16,9.22,9.15,9.2,2175468.0,3.5404,3.5636,3.5365,3.5559,2175468.0
2017-05-05 10:20:00,9.2,9.23,9.18,9.22,776730.0,3.5559,3.5675,3.5481,3.5636,776730.0
2017-05-05 10:30:00,9.22,9.28,9.21,9.23,733023.0,3.5636,3.5868,3.5597,3.5675,733023.0
2017-05-05 10:40:00,9.23,9.26,9.21,9.21,774557.0,3.5675,3.5791,3.5597,3.5597,774557.0
2017-05-05 10:50:00,9.21,9.23,9.19,9.22,369203.0,3.5597,3.5675,3.552,3.5636,369203.0
2017-05-05 11:00:00,9.22,9.24,9.18,9.18,622365.0,3.5636,3.5713,3.5481,3.5481,622365.0
2017-05-05 11:10:00,9.18,9.21,9.15,9.2,1034179.0,3.5481,3.5597,3.5365,3.5559,1034179.0
2017-05-05 11:20:00,9.21,9.22,9.18,9.22,701966.0,3.5597,3.5636,3.5481,3.5636,701966.0
2017-05-05 11:30:00,9.21,9.26,9.2,9.26,939840.0,3.5597,3.5791,3.5559,3.5791,939840.0
2017-05-05 11:40:00,9.26,9.29,9.25,9.29,790804.0,3.5791,3.5906,3.5752,3.5906,790804.0
2017-05-05 11:50:00,9.29,9.29,9.25,9.26,288208.0,3.5906,3.5906,3.5752,3.5791,288208.0
2017-05-05 12:00:00,9.26,9.28,9.23,9.24,291104.0,3.5791,3.5868,3.5675,3.5713,291104.0
2017-05-05 12:10:00,9.24,9.26,9.23,9.26,249493.0,3.5713,3.5791,3.5675,3.5791,249493.0
2017-05-05 12:20:00,9.26,9.28,9.23,9.25,322798.0,3.5791,3.5868,3.5675,3.5752,322798.0
2017-05-05 12:30:00,9.25,9.25,9.22,9.22,293204.0,3.5752,3.5752,3.5636,3.5636,293204.0
2017-05-05 12:40:00,9.22,9.24,9.2,9.23,229280.0,3.5636,3.5713,3.5559,3.5675,229280.0
2017-05-05 12:50:00,9.24,9.24,9.22,9.23,227142.0,3.5713,3.5713,3.5636,3.5675,227142.0
2017-05-05 13:00:00,9.24,9.29,9.23,9.26,439006.0,3.5713,3.5906,3.5675,3.5791,439006.0
2017-05-05 13:10:00,9.26,9.28,9.24,9.28,225703.0,3.5791,3.5868,3.5713,3.5868,225703.0
2017-05-05 13:20:00,9.28,9.28,9.26,9.27,306953.0,3.5868,3.5868,3.5791,3.5829,306953.0
2017-05-05 13:30:00,9.27,9.28,9.24,9.25,425429.0,3.5829,3.5868,3.5713,3.5752,425429.0
2017-05-05 13:40:00,9.25,9.27,9.23,9.24,374251.0,3.5752,3.5829,3.5675,3.5713,374251.0
2017-05-05 13:50:00,9.24,9.26,9.24,9.24,204063.0,3.5713,3.5791,3.5713,3.5713,204063.0
2017-05-05 14:00:00,9.24,9.25,9.22,9.24,291721.0,3.5713,3.5752,3.5636,3.5713,291721.0
2017-05-05 14:10:00,9.24,9.26,9.24,9.26,278986.0,3.5713,3.5791,3.5713,3.5791,278986.0
2017-05-05 14:20:00,9.26,9.27,9.24,9.26,317400.0,3.5791,3.5829,3.5713,3.5791,317400.0
2017-05-05 14:30:00,9.27,9.27,9.23,9.25,357576.0,3.5829,3.5829,3.5675,3.5752,357576.0
2017-05-05 14:40:00,9.25,9.28,9.24,9.28,370997.0,3.5752,3.5868,3.5713,3.5868,370997.0
2017-05-05 14:50:00,9.27,9.28,9.26,9.27,474327.0,3.5829,3.5868,3.5791,3.5829,474327.0
2017-05-05 15:00:00,9.27,9.28,9.25,9.27,701656.0,3.5829,3.5868,3.5752,3.5829,701656.0
2017-05-05 15:10:00,9.27,9.28,9.25,9.27,337575.0,3.5829,3.5868,3.5752,3.5829,337575.0
2017-05-05 15:20:00,9.27,9.28,9.27,9.28,366649.0,3.5829,3.5868,3.5829,3.5868,366649.0
2017-05-05 15:30:00,9.28,9.29,9.27,9.29,584061.0,3.5868,3.5906,3.5829,3.5906,584061.0
2017-05-05 15:40:00,9.28,9.3,9.28,9.29,965869.0,3.5868,3.5945,3.5868,3.5906,965869.0
2017-05-05 15:50:00,9.29,9.33,9.29,9.33,2342329.0,3.5906,3.6061,3.5906,3.6061,2342329.0
2017-05-08 09:30:00,9.31,9.32,9.25,9.29,1202512.0,3.5984,3.6022,3.5752,3.5906,1202512.0
2017-05-08 09:40:00,9.29,9.39,9.28,9.35,1298832.0,3.5906,3.6293,3.5868,3.6138,1298832.0
2017-05-08 09:50:00,9.34,9.42,9.32,9.41,1466576.0,3.61,3.6409,3.6022,3.637,1466576.0
2017-05-08 10:00:00,9.41,9.42,9.38,9.4,943265.0,3.637,3.6409,3.6254,3.6332,943265.0
2017-05-08 10:10:00,9.39,9.43,9.38,9.4,762176.0,3.6293,3.6448,3.6254,3.6332,762176.0
2017-05-08 10:20:00,9.4,9.43,9.39,9.4,1158556.0,3.6332,3.6448,3.6293,3.6332,1158556.0
2017-05-08 10:30:00,9.41,9.46,9.39,9.4,921566.0,3.637,3.6564,3.6293,3.6332,921566.0
2017-05-08 10:40:00,9.4,9.42,9.4,9.4,309795.0,3.6332,3.6409,3.6332,3.6332,309795.0
2017-05-08 10:50:00,9.4,9.41,9.32,9.33,1947899.0,3.6332,3.637,3.6022,3.6061,1947899.0
2017-05-08 11:00:00,9.33,9.33,9.28,9.3,795003.0,3.6061,3.6061,3.5868,3.5945,795003.0
2017-05-08 11:10:00,9.29,9.3,9.21,9.21,560632.0,3.5906,3.5945,3.5597,3.5597,560632.0
2017-05-08 11:20:00,9.21,9.26,9.2,9.2,418506.0,3.5597,3.5791,3.5559,3.5559,418506.0
2017-05-08 11:30:00,9.2,9.27,9.19,9.26,1002577.0,3.5559,3.5829,3.552,3.5791,1002577.0
2017-05-08 11:40:00,9.26,9.27,9.23,9.24,584427.0,3.5791,3.5829,3.5675,3.5713,584427.0
2017-05-08 11:50:00,9.24,9.25,9.21,9.24,661971.0,3.5713,3.5752,3.5597,3.5713,661971.0
2017-05-08 12:00:00,9.23,9.25,9.22,9.22,303626.0,3.5675,3.5752,3.5636,3.5636,303626.0
2017-05-08 12:10:00,9.22,9.23,9.19,9.21,472606.0,3.5636,3.5675,3.552,3.5597,472606.0
2017-05-08 12:20:00,9.21,9.22,9.19,9.2,461701.0,3.5597,3.5636,3.552,3.5559,461701.0
2017-05-08 12:30:00,9.2,9.2,9.15,9.19,556227.0,3.5559,3.5559,3.5365,3.552,556227.0
2017-05-08 12:40:00,9.19,9.23,9.18,9.21,759681.0,3.552,3.5675,3.5481,3.5597,759681.0
2017-05-08 12:50:00,9.21,9.22,9.18,9.18,277235.0,3.5597,3.5636,3.5481,3.5481,277235.0
2017-05-08 13:00:00,9.18,9.21,9.17,9.2,392958.0,3.5481,3.5597,3.5443,3.5559,392958.0
2017-05-08 13:10:00,9.2,9.2,9.18,9.2,146621.0,3.5559,3.5559,3.5481,3.5559,146621.0
2017-05-08 13:20:00,9.2,9.22,9.18,9.2,481802.0,3.5559,3.5636,3.5481,3.5559,481802.0
2017-05-08 13:30:00,9.2,9.21,9.17,9.17,543170.0,3.5559,3.5597,3.5443,3.5443,543170.0
2017-05-08 13:40:00,9.18,9.21,9.17,9.2,334936.0,3.5481,3.5597,3.5443,3.5559,334936.0
2017-05-08 13:50:00,9.21,9.21,9.19,9.2,407179.0,3.5597,3.5597,3.552,3.5559,407179.0
2017-05-08 14:00:00,9.2,9.22,9.19,9.21,160652.0,3.5559,3.5636,3.552,3.5597,160652.0
2017-05-08 14:10:00,9.22,9.23,9.18,9.21,630342.0,3.5636,3.5675,3.5481,3.5597,630342.0
2017-05-08 14:20:00,9.21,9.21,9.18,9.2,796076.0,3.5597,3.5597,3.5481,3.5559,796076.0
2017-05-08 14:30:00,9.2,9.21,9.18,9.2,548213.0,3.5559,3.5597,3.5481,3.5559,548213.0
2017-05-08 14:40:00,9.2,9.21,9.19,9.2,461782.0,3.5559,3.5597,3.552,3.5559,461782.0
2017-05-08 14:50:00,9.2,9.25,9.2,9.25,462177.0,3.5559,3.5752,3.5559,3.5752,462177.0
2017-05-08 15:00:00,9.24,9.25,9.2,9.2,412655.0,3.5713,3.5752,3.5559,3.5559,412655.0
2017-05-08 15:10:00,9.21,9.22,9.19,9.21,384203.0,3.5597,3.5636,3.552,3.5597,384203.0
2017-05-08 15:20:00,9.21,9.22,9.19,9.21,681452.0,3.5597,3.5636,3.552,3.5597,681452.0
2017-05-08 15:30:00,9.22,9.23,9.21,9.22,337813.0,3.5636,3.5675,3.5597,3.5636,337813.0
2017-05-08 15:40:00,9.22,9.24,9.21,9.24,548305.0,3.5636,3.5713,3.5597,3.5713,548305.0
2017-05-08 15:50:00,9.24,9.24,9.21,9.24,1914939.0,3.5713,3.5713,3.5597,3.5713,1914939.0
2017-05-09 09:30:00,9.24,9.31,9.22,9.24,960066.0,3.5713,3.5984,3.5636,3.5713,960066.0
2017-05-09 09:40:00,9.24,9.24,9.17,9.21,1221516.0,3.5713,3.5713,3.5443,3.5597,1221516.0
2017-05-09 09:50:00,9.22,9.22,9.16,9.19,763850.0,3.5636,3.5636,3.5404,3.552,763850.0
2017-05-09 10:00:00,9.19,9.25,9.18,9.24,771541.0,3.552,3.5752,3.5481,3.5713,771541.0
2017-05-09 10:10:00,9.24,9.29,9.21,9.27,636004.0,3.5713,3.5906,3.5597,3.5829,636004.0
2017-05-09 10:20:00,9.27,9.28,9.23,9.24,553420.0,3.5829,3.5868,3.5675,3.5713,553420.0
2017-05-09 10:30:00,9.24,9.31,9.23,9.3,406782.0,3.5713,3.5984,3.5675,3.5945,406782.0
2017-05-09 10:40:00,9.3,9.32,9.28,9.29,565743.0,3.5945,3.6022,3.5868,3.5906,565743.0
2017-05-09 10:50:00,9.29,9.3,9.26,9.29,506196.0,3.5906,3.5945,3.5791,3.5906,506196.0
2017-05-09 11:00:00,9.29,9.3,9.27,9.3,393897.0,3.5906,3.5945,3.5829,3.5945,393897.0
2017-05-09 11:10:00,9.3,9.3,9.26,9.29,816787.0,3.5945,3.5945,3.5791,3.5906,816787.0
2017-05-09 11:20:00,9.29,9.3,9.27,9.29,327728.0,3.5906,3.5945,3.5829,3.5906,327728.0
2017-05-09 11:30:00,9.3,9.31,9.28,9.3,571920.0,3.5945,3.5984,3.5868,3.5945,571920.0
2017-05-09 11:40:00,9.3,9.33,9.29,9.31,463242.0,3.5945,3.6061,3.5906,3.5984,463242.0
2017-05-09 11:50:00,9.31,9.34,9.3,9.33,360973.0,3.5984,3.61,3.5945,3.6061,360973.0
2017-05-09 12:00:00,9.33,9.35,9.31,9.31,459247.0,3.6061,3.6138,3.5984,3.5984,459247.0
2017-05-09 12:10:00,9.32,9.33,9.29,9.29,377720.0,3.6022,3.6061,3.5906,3.5906,377720.0
2017-05-09 12:20:00,9.29,9.32,9.29,9.29,847866.0,3.5906,3.6022,3.5906,3.5906,847866.0
2017-05-09 12:30:00,9.29,9.34,9.29,9.33,335211.0,3.5906,3.61,3.5906,3.6061,335211.0
2017-05-09 12:40:00,9.33,9.33,9.29,9.3,322259.0,3.6061,3.6061,3.5906,3.5945,322259.0
2017-05-09 12:50:00,9.3,9.33,9.3,9.32,822195.0,3.5945,3.6061,3.5945,3.6022,822195.0
2017-05-09 13:00:00,9.32,9.33,9.3,9.32,277891.0,3.6022,3.6061,3.5945,3.6022,277891.0
2017-05-09 13:10:00,9.32,9.33,9.28,9.3,406126.0,3.6022,3.6061,3.5868,3.5945,406126.0
2017-05-09 13:20:00,9.31,9.31,9.27,9.28,695908.0,3.5984,3.5984,3.5829,3.5868,695908.0
2017-05-09 13:30:00,9.29,9.31,9.28,9.29,351349.0,3.5906,3.5984,3.5868,3.5906,351349.0
2017-05-09 13:40:00,9.29,9.39,9.28,9.34,3375058.0,3.5906,3.6293,3.5868,3.61,3375058.0
2017-05-09 13:50:00,9.33,9.34,9.31,9.34,740894.0,3.6061,3.61,3.5984,3.61,740894.0
2017-05-09 14:00:00,9.34,9.34,9.3,9.32,576210.0,3.61,3.61,3.5945,3.6022,576210.0
2017-05-09 14:10:00,9.32,9.32,9.3,9.31,278699.0,3.6022,3.6022,3.5945,3.5984,278699.0
2017-05-09 14:20:00,9.3,9.32,9.29,9.3,425356.0,3.5945,3.6022,3.5906,3.5945,425356.0
2017-05-09 14:30:00,9.3,9.33,9.3,9.32,109266.0,3.5945,3.6061,3.5945,3.6022,109266.0
2017-05-09 14:40:00,9.32,9.34,9.32,9.34,157299.0,3.6022,3.61,3.6022,3.61,157299.0
2017-05-09 14:50:00,9.34,9.34,9.32,9.32,222938.0,3.61,3.61,3.6022,3.6022,222938.0
2017-05-09 15:00:00,9.32,9.35,9.32,9.35,241024.0,3.6022,3.6138,3.6022,3.6138,241024.0
2017-05-09 15:10:00,9.35,9.36,9.33,9.34,396058.0,3.6138,3.6177,3.6061,3.61,396058.0
2017-05-09 15:20:00,9.35,9.37,9.34,9.37,504922.0,3.6138,3.6216,3.61,3.6216,504922.0
2017-05-09 15:30:00,9.37,9.38,9.34,9.36,1358357.0,3.6216,3.6254,3.61,3.6177,1358357.0
2017-05-09 15:40:00,9.36,9.36,9.34,9.36,602742.0,3.6177,3.6177,3.61,3.6177,602742.0
2017-05-09 15:50:00,9.36,9.36,9.35,9.35,1233909.0,3.6177,3.6177,3.6138,3.6138,1233909.0
2017-05-10 09:30:00,9.58,9.64,9.54,9.63,1387039.0,3.7027,3.7259,3.6873,3.7221,1387039.0
2017-05-10 09:40:00,9.63,9.7,9.61,9.68,1275834.0,3.7221,3.7491,3.7143,3.7414,1275834.0
2017-05-10 09:50:00,9.67,9.73,9.66,9.69,999750.0,3.7375,3.7607,3.7337,3.7452,999750.0
2017-05-10 10:00:00,9.7,9.71,9.68,9.69,905443.0,3.7491,3.753,3.7414,3.7452,905443.0
2017-05-10 10:10:00,9.68,9.71,9.67,9.7,752343.0,3.7414,3.753,3.7375,3.7491,752343.0
2017-05-10 10:20:00,9.71,9.71,9.68,9.69,489476.0,3.753,3.753,3.7414,3.7452,489476.0
2017-05-10 10:30:00,9.69,9.82,9.68,9.79,1341490.0,3.7452,3.7955,3.7414,3.7839,1341490.0
2017-05-10 10:40:00,9.79,9.81,9.77,9.79,680482.0,3.7839,3.7916,3.7762,3.7839,680482.0
2017-05-10 10:50:00,9.79,9.83,9.76,9.77,842823.0,3.7839,3.7994,3.7723,3.7762,842823.0
2017-05-10 11:00:00,9.78,9.79,9.7,9.72,746963.0,3.78,3.7839,3.7491,3.7568,746963.0
2017-05-10 11:10:00,9.72,9.73,9.71,9.72,633750.0,3.7568,3.7607,3.753,3.7568,633750.0
2017-05-10 11:20:00,9.72,9.75,9.71,9.71,1028369.0,3.7568,3.7684,3.753,3.753,1028369.0
2017-05-10 11:30:00,9.71,9.72,9.69,9.71,559773.0,3.753,3.7568,3.7452,3.753,559773.0
2017-05-10 11:40:00,9.71,9.72,9.67,9.67,951899.0,3.753,3.7568,3.7375,3.7375,951899.0
2017-05-10 11:50:00,9.67,9.68,9.66,9.66,379322.0,3.7375,3.7414,3.7337,3.7337,379322.0
2017-05-10 12:00:00,9.67,9.69,9.66,9.68,409474.0,3.7375,3.7452,3.7337,3.7414,409474.0
2017-05-10 12:10:00,9.67,9.69,9.67,9.69,407657.0,3.7375,3.7452,3.7375,3.7452,407657.0
2017-05-10 12:20:00,9.69,9.69,9.67,9.69,292560.0,3.7452,3.7452,3.7375,3.7452,292560.0
2017-05-10 12:30:00,9.69,9.7,9.67,9.68,466030.0,3.7452,3.7491,3.7375,3.7414,466030.0
2017-05-10 12:40:00,9.69,9.7,9.67,9.68,271762.0,3.7452,3.7491,3.7375,3.7414,271762.0
2017-05-10 12:50:00,9.68,9.7,9.67,9.68,652264.0,3.7414,3.7491,3.7375,3.7414,652264.0
2017-05-10 13:00:00,9.68,9.7,9.67,9.68,774609.0,3.7414,3.7491,3.7375,3.7414,774609.0
2017-05-10 13:10:00,9.68,9.7,9.67,9.68,517076.0,3.7414,3.7491,3.7375,3.7414,517076.0
2017-05-10 13:20:00,9.69,9.7,9.67,9.68,174517.0,3.7452,3.7491,3.7375,3.7414,174517.0
2017-05-10 13:30:00,9.68,9.68,9.64,9.66,678275.0,3.7414,3.7414,3.7259,3.7337,678275.0
2017-05-10 13:40:00,9.66,9.66,9.62,9.64,288471.0,3.7337,3.7337,3.7182,3.7259,288471.0
2017-05-10 13:50:00,9.64,9.66,9.64,9.66,213277.0,3.7259,3.7337,3.7259,3.7337,213277.0
2017-05-10 14:00:00,9.65,9.66,9.63,9.64,202000.0,3.7298,3.7337,3.7221,3.7259,202000.0
2017-05-10 14:10:00,9.65,9.68,9.64,9.67,347591.0,3.7298,3.7414,3.7259,3.7375,347591.0
2017-05-10 14:20:00,9.67,9.69,9.64,9.66,722249.0,3.7375,3.7452,3.7259,3.7337,722249.0
2017-05-10 14:30:00,9.66,9.69,9.65,9.68,516519.0,3.7337,3.7452,3.7298,3.7414,516519.0
2017-05-10 14:40:00,9.67,9.69,9.67,9.68,210396.0,3.7375,3.7452,3.7375,3.7414,210396.0
2017-05-10 14:50:00,9.69,9.7,9.68,9.69,251406.0,3.7452,3.7491,3.7414,3.7452,251406.0
2017-05-10 15:00:00,9.69,9.69,9.67,9.69,182048.0,3.7452,3.7452,3.7375,3.7452,182048.0
2017-05-10 15:10:00,9.69,9.7,9.68,9.69,145771.0,3.7452,3.7491,3.7414,3.7452,145771.0
2017-05-10 15:20:00,9.7,9.7,9.68,9.7,371246.0,3.7491,3.7491,3.7414,3.7491,371246.0
2017-05-10 15:30:00,9.7,9.7,9.68,9.68,423008.0,3.7491,3.7491,3.7414,3.7414,423008.0
2017-05-10 15:40:00,9.69,9.71,9.68,9.7,1128367.0,3.7452,3.753,3.7414,3.7491,1128367.0
2017-05-10 15:50:00,9.7,9.73,9.69,9.72,2365301.0,3.7491,3.7607,3.7452,3.7568,2365301.0
2017-05-11 09:30:00,9.81,9.85,9.74,9.76,1059467.0,3.7916,3.8071,3.7646,3.7723,1059467.0
2017-05-11 09:40:00,9.75,9.77,9.69,9.72,1339003.0,3.7684,3.7762,3.7452,3.7568,1339003.0
2017-05-11 09:50:00,9.71,9.75,9.71,9.74,1227139.0,3.753,3.7684,3.753,3.7646,1227139.0
2017-05-11 10:00:00,9.74,9.75,9.68,9.71,1234855.0,3.7646,3.7684,3.7414,3.753,1234855.0
2017-05-11 10:10:00,9.71,9.72,9.68,9.69,1627848.0,3.753,3.7568,3.7414,3.7452,1627848.0
2017-05-11 10:20:00,9.69,9.7,9.65,9.69,548653.0,3.7452,3.7491,3.7298,3.7452,548653.0
2017-05-11 10:30:00,9.7,9.74,9.69,9.71,631484.0,3.7491,3.7646,3.7452,3.753,631484.0
2017-05-11 10:40:00,9.71,9.72,9.69,9.7,285244.0,3.753,3.7568,3.7452,3.7491,285244.0
2017-05-11 10:50:00,9.69,9.72,9.68,9.72,502349.0,3.7452,3.7568,3.7414,3.7568,502349.0
2017-05-11 11:00:00,9.72,9.75,9.72,9.75,887905.0,3.7568,3.7684,3.7568,3.7684,887905.0
2017-05-11 11:10:00,9.75,9.77,9.71,9.71,695244.0,3.7684,3.7762,3.753,3.753,695244.0
2017-05-11 11:20:00,9.71,9.76,9.7,9.74,635975.0,3.753,3.7723,3.7491,3.7646,635975.0
2017-05-11 11:30:00,9.74,9.77,9.74,9.76,483690.0,3.7646,3.7762,3.7646,3.7723,483690.0
2017-05-11 11:40:00,9.76,9.79,9.75,9.79,486822.0,3.7723,3.7839,3.7684,3.7839,486822.0
2017-05-11 11:50:00,9.78,9.79,9.77,9.77,189785.0,3.78,3.7839,3.7762,3.7762,189785.0
2017-05-11 12:00:00,9.78,9.79,9.76,9.77,865979.0,3.78,3.7839,3.7723,3.7762,865979.0
2017-05-11 12:10:00,9.77,9.8,9.76,9.79,596584.0,3.7762,3.7878,3.7723,3.7839,596584.0
2017-05-11 12:20:00,9.79,9.8,9.78,9.8,224869.0,3.7839,3.7878,3.78,3.7878,224869.0
2017-05-11 12:30:00,9.8,9.82,9.78,9.82,317129.0,3.7878,3.7955,3.78,3.7955,317129.0
2017-05-11 12:40:00,9.81,9.82,9.8,9.82,505401.0,3.7916,3.7955,3.7878,3.7955,505401.0
2017-05-11 12:50:00,9.82,9.82,9.8,9.81,108282.0,3.7955,3.7955,3.7878,3.7916,108282.0
2017-05-11 13:00:00,9.8,9.81,9.78,9.79,124124.0,3.7878,3.7916,3.78,3.7839,124124.0
2017-05-11 13:10:00,9.79,9.81,9.79,9.79,116415.0,3.7839,3.7916,3.7839,3.7839,116415.0
2017-05-11 13:20:00,9.8,9.8,9.77,9.78,98128.0,3.7878,3.7878,3.7762,3.78,98128.0
2017-05-11 13:30:00,9.78,9.79,9.76,9.79,385982.0,3.78,3.7839,3.7723,3.7839,385982.0
2017-05-11 13:40:00,9.78,9.81,9.77,9.77,242662.0,3.78,3.7916,3.7762,3.7762,242662.0
2017-05-11 13:50:00,9.77,9.79,9.76,9.79,418273.0,3.7762,3.7839,3.7723,3.7839,418273.0
2017-05-11 14:00:00,9.79,9.79,9.76,9.78,338021.0,3.7839,3.7839,3.7723,3.78,338021.0
2017-05-11 14:10:00,9.78,9.8,9.77,9.79,472134.0,3.78,3.7878,3.7762,3.7839,472134.0
2017-05-11 14:20:00,9.79,9.79,9.75,9.75,153906.0,3.7839,3.7839,3.7684,3.7684,153906.0
2017-05-11 14:30:00,9.76,9.77,9.73,9.75,380638.0,3.7723,3.7762,3.7607,3.7684,380638.0
2017-05-11 14:40:00,9.75,9.75,9.74,9.75,140446.0,3.7684,3.7684,3.7646,3.7684,140446.0
2017-05-11 14:50:00,9.74,9.75,9.68,9.69,628367.0,3.7646,3.7684,3.7414,3.7452,628367.0
2017-05-11 15:00:00,9.69,9.74,9.68,9.72,891690.0,3.7452,3.7646,3.7414,3.7568,891690.0
2017-05-11 15:10:00,9.73,9.74,9.72,9.73,273941.0,3.7607,3.7646,3.7568,3.7607,273941.0
2017-05-11 15:20:00,9.73,9.74,9.72,9.74,192412.0,3.7607,3.7646,3.7568,3.7646,192412.0
2017-05-11 15:30:00,9.74,9.74,9.71,9.71,454091.0,3.7646,3.7646,3.753,3.753,454091.0
2017-05-11 15:40:00,9.71,9.75,9.7,9.74,971491.0,3.753,3.7684,3.7491,3.7646,971491.0
2017-05-11 15:50:00,9.74,9.74,9.7,9.7,1516945.0,3.7646,3.7646,3.7491,3.7491,1516945.0
2017-05-12 09:30:00,10.09,10.18,10.04,10.18,3176107.0,3.8999,3.9346,3.8805,3.9346,3176107.0
2017-05-12 09:40:00,10.19,10.31,10.17,10.3,3036967.0,3.9385,3.9849,3.9308,3.981,3036967.0
2017-05-12 09:50:00,10.31,10.35,10.24,10.32,2242450.0,3.9849,4.0003,3.9578,3.9887,2242450.0
2017-05-12 10:00:00,10.32,10.35,10.26,10.33,1797233.0,3.9887,4.0003,3.9656,3.9926,1797233.0
2017-05-12 10:10:00,10.33,10.34,10.24,10.26,1521749.0,3.9926,3.9965,3.9578,3.9656,1521749.0
2017-05-12 10:20:00,10.26,10.29,10.17,10.2,1491427.0,3.9656,3.9772,3.9308,3.9424,1491427.0
2017-05-12 10:30:00,10.21,10.25,10.17,10.19,1254093.0,3.9462,3.9617,3.9308,3.9385,1254093.0
2017-05-12 10:40:00,10.19,10.19,10.11,10.14,799911.0,3.9385,3.9385,3.9076,3.9192,799911.0
2017-05-12 10:50:00,10.13,10.2,10.12,10.18,818820.0,3.9153,3.9424,3.9114,3.9346,818820.0
2017-05-12 11:00:00,10.18,10.2,10.16,10.19,672087.0,3.9346,3.9424,3.9269,3.9385,672087.0
2017-05-12 11:10:00,10.2,10.2,10.16,10.17,237440.0,3.9424,3.9424,3.9269,3.9308,237440.0
2017-05-12 11:20:00,10.17,10.19,10.16,10.18,741583.0,3.9308,3.9385,3.9269,3.9346,741583.0
2017-05-12 11:30:00,10.19,10.22,10.18,10.21,600931.0,3.9385,3.9501,3.9346,3.9462,600931.0
2017-05-12 11:40:00,10.21,10.23,10.19,10.2,616459.0,3.9462,3.954,3.9385,3.9424,616459.0
2017-05-12 11:50:00,10.2,10.23,10.19,10.2,384515.0,3.9424,3.954,3.9385,3.9424,384515.0
2017-05-12 12:00:00,10.2,10.2,10.17,10.17,145340.0,3.9424,3.9424,3.9308,3.9308,145340.0
2017-05-12 12:10:00,10.17,10.2,10.17,10.19,100032.0,3.9308,3.9424,3.9308,3.9385,100032.0
2017-05-12 12:20:00,10.2,10.24,10.19,10.23,397182.0,3.9424,3.9578,3.9385,3.954,397182.0
2017-05-12 12:30:00,10.24,10.25,10.21,10.24,456830.0,3.9578,3.9617,3.9462,3.9578,456830.0
2017-05-12 12:40:00,10.23,10.24,10.23,10.24,83275.0,3.954,3.9578,3.954,3.9578,83275.0
2017-05-12 12:50:00,10.23,10.27,10.23,10.24,487725.0,3.954,3.9694,3.954,3.9578,487725.0
2017-05-12 13:00:00,10.25,10.26,10.23,10.24,351623.0,3.9617,3.9656,3.954,3.9578,351623.0
2017-05-12 13:10:00,10.24,10.25,10.23,10.23,176136.0,3.9578,3.9617,3.954,3.954,176136.0
2017-05-12 13:20:00,10.24,10.25,10.23,10.23,225976.0,3.9578,3.9617,3.954,3.954,225976.0
2017-05-12 13:30:00,10.23,10.25,10.23,10.24,108833.0,3.954,3.9617,3.954,3.9578,108833.0
2017-05-12 13:40:00,10.25,10.26,10.24,10.24,228873.0,3.9617,3.9656,3.9578,3.9578,228873.0
2017-05-12 13:50:00,10.24,10.26,10.24,10.25,222750.0,3.9578,3.9656,3.9578,3.9617,222750.0
2017-05-12 14:00:00,10.25,10.25,10.21,10.22,223478.0,3.9617,3.9617,3.9462,3.9501,223478.0
2017-05-12 14:10:00,10.22,10.23,10.2,10.2,155241.0,3.9501,3.954,3.9424,3.9424,155241.0
2017-05-12 14:20:00,10.2,10.21,10.17,10.2,574902.0,3.9424,3.9462,3.9308,3.9424,574902.0
2017-05-12 14:30:00,10.2,10.21,10.19,10.2,291302.0,3.9424,3.9462,3.9385,3.9424,291302.0
2017-05-12 14:40:00,10.21,10.23,10.19,10.22,178302.0,3.9462,3.954,3.9385,3.9501,178302.0
2017-05-12 14:50:00,10.22,10.23,10.21,10.21,127778.0,3.9501,3.954,3.9462,3.9462,127778.0
2017-05-12 15:00:00,10.21,10.23,10.21,10.21,245990.0,3.9462,3.954,3.9462,3.9462,245990.0
2017-05-12 15:10:00,10.21,10.22,10.21,10.21,140877.0,3.9462,3.9501,3.9462,3.9462,140877.0
2017-05-12 15:20:00,10.21,10.22,10.18,10.19,493068.0,3.9462,3.9501,3.9346,3.9385,493068.0
2017-05-12 15:30:00,10.18,10.2,10.18,10.2,334493.0,3.9346,3.9424,3.9346,3.9424,334493.0
2017-05-12 15:40:00,10.2,10.22,10.19,10.21,646561.0,3.9424,3.9501,3.9385,3.9462,646561.0
2017-05-12 15:50:00,10.21,10.24,10.2,10.24,1938889.0,3.9462,3.9578,3.9424,3.9578,1938889.0
2017-05-15 09:30:00,10.5,10.5,10.44,10.5,1972456.0,4.0583,4.0583,4.0351,4.0583,1972456.0
2017-05-15 09:40:00,10.49,10.57,10.49,10.55,2020370.0,4.0545,4.0854,4.0545,4.0776,2020370.0
2017-05-15 09:50:00,10.55,10.57,10.54,10.55,1176782.0,4.0776,4.0854,4.0738,4.0776,1176782.0
2017-05-15 10:00:00,10.55,10.56,10.44,10.45,1391107.0,4.0776,4.0815,4.0351,4.039,1391107.0
2017-05-15 10:10:00,10.46,10.53,10.44,10.52,1445775.0,4.0429,4.0699,4.0351,4.066,1445775.0
2017-05-15 10:20:00,10.52,10.53,10.48,10.51,2023564.0,4.066,4.0699,4.0506,4.0622,2023564.0
2017-05-15 10:30:00,10.5,10.52,10.49,10.5,597073.0,4.0583,4.066,4.0545,4.0583,597073.0
2017-05-15 10:40:00,10.51,10.51,10.43,10.46,883432.0,4.0622,4.0622,4.0313,4.0429,883432.0
2017-05-15 10:50:00,10.46,10.49,10.45,10.49,599295.0,4.0429,4.0545,4.039,4.0545,599295.0
2017-05-15 11:00:00,10.49,10.51,10.47,10.48,567688.0,4.0545,4.0622,4.0467,4.0506,567688.0
2017-05-15 11:10:00,10.48,10.49,10.44,10.45,560719.0,4.0506,4.0545,4.0351,4.039,560719.0
2017-05-15 11:20:00,10.44,10.45,10.41,10.41,584957.0,4.0351,4.039,4.0235,4.0235,584957.0
2017-05-15 11:30:00,10.41,10.43,10.39,10.41,797818.0,4.0235,4.0313,4.0158,4.0235,797818.0
2017-05-15 11:40:00,10.41,10.43,10.4,10.41,600435.0,4.0235,4.0313,4.0197,4.0235,600435.0
2017-05-15 11:50:00,10.41,10.44,10.4,10.43,447519.0,4.0235,4.0351,4.0197,4.0313,447519.0
2017-05-15 12:00:00,10.43,10.46,10.43,10.45,624751.0,4.0313,4.0429,4.0313,4.039,624751.0
2017-05-15 12:10:00,10.46,10.46,10.43,10.45,563157.0,4.0429,4.0429,4.0313,4.039,563157.0
2017-05-15 12:20:00,10.45,10.45,10.44,10.45,143368.0,4.039,4.039,4.0351,4.039,143368.0
2017-05-15 12:30:00,10.45,10.47,10.44,10.46,368655.0,4.039,4.0467,4.0351,4.0429,368655.0
2017-05-15 12:40:00,10.46,10.47,10.46,10.46,164916.0,4.0429,4.0467,4.0429,4.0429,164916.0
2017-05-15 12:50:00,10.47,10.47,10.45,10.46,117290.0,4.0467,4.0467,4.039,4.0429,117290.0
2017-05-15 13:00:00,10.46,10.48,10.45,10.47,390944.0,4.0429,4.0506,4.039,4.0467,390944.0
2017-05-15 13:10:00,10.47,10.48,10.46,10.47,269433.0,4.0467,4.0506,4.0429,4.0467,269433.0
2017-05-15 13:20:00,10.47,10.52,10.47,10.52,1070936.0,4.0467,4.066,4.0467,4.066,1070936.0
2017-05-15 13:30:00,10.52,10.52,10.51,10.52,154030.0,4.066,4.066,4.0622,4.066,154030.0
2017-05-15 13:40:00,10.52,10.52,10.5,10.5,364942.0,4.066,4.066,4.0583,4.0583,364942.0
2017-05-15 13:50:00,10.51,10.51,10.5,10.51,161546.0,4.0622,4.0622,4.0583,4.0622,161546.0
2017-05-15 14:00:00,10.5,10.51,10.48,10.49,133305.0,4.0583,4.0622,4.0506,4.0545,133305.0
2017-05-15 14:10:00,10.49,10.5,10.48,10.49,216551.0,4.0545,4.0583,4.0506,4.0545,216551.0
2017-05-15 14:20:00,10.49,10.5,10.45,10.46,319977.0,4.0545,4.0583,4.039,4.0429,319977.0
2017-05-15 14:30:00,10.46,10.48,10.45,10.48,228199.0,4.0429,4.0506,4.039,4.0506,228199.0
2017-05-15 14:40:00,10.47,10.48,10.44,10.46,259402.0,4.0467,4.0506,4.0351,4.0429,259402.0
2017-05-15 14:50:00,10.46,10.47,10.42,10.43,290280.0,4.0429,4.0467,4.0274,4.0313,290280.0
2017-05-15 15:00:00,10.43,10.45,10.42,10.45,220748.0,4.0313,4.039,4.0274,4.039,220748.0
2017-05-15 15:10:00,10.45,10.45,10.41,10.44,810567.0,4.039,4.039,4.0235,4.0351,810567.0
2017-05-15 15:20:00,10.44,10.44,10.41,10.43,413523.0,4.0351,4.0351,4.0235,4.0313,413523.0
2017-05-15 15:30:00,10.43,10.43,10.4,10.4,678919.0,4.0313,4.0313,4.0197,4.0197,678919.0
2017-05-15 15:40:00,10.41,10.43,10.39,10.43,876402.0,4.0235,4.0313,4.0158,4.0313,876402.0
2017-05-15 15:50:00,10.43,10.43,10.4,10.4,1941180.0,4.0313,4.0313,4.0197,4.0197,1941180.0
2017-05-16 09:30:00,10.46,10.47,10.4,10.42,1251748.0,4.0429,4.0467,4.0197,4.0274,1251748.0
2017-05-16 09:40:00,10.42,10.5,10.42,10.5,995851.0,4.0274,4.0583,4.0274,4.0583,995851.0
2017-05-16 09:50:00,10.5,10.52,10.46,10.46,1054169.0,4.0583,4.066,4.0429,4.0429,1054169.0
2017-05-16 10:00:00,10.46,10.5,10.43,10.45,772653.0,4.0429,4.0583,4.0313,4.039,772653.0
2017-05-16 10:10:00,10.44,10.47,10.43,10.45,598518.0,4.0351,4.0467,4.0313,4.039,598518.0
2017-05-16 10:20:00,10.45,10.46,10.38,10.39,822708.0,4.039,4.0429,4.0119,4.0158,822708.0
2017-05-16 10:30:00,10.4,10.4,10.33,10.37,652742.0,4.0197,4.0197,3.9926,4.0081,652742.0
2017-05-16 10:40:00,10.36,10.37,10.31,10.32,414723.0,4.0042,4.0081,3.9849,3.9887,414723.0
2017-05-16 10:50:00,10.33,10.36,10.31,10.32,315713.0,3.9926,4.0042,3.9849,3.9887,315713.0
2017-05-16 11:00:00,10.32,10.34,10.32,10.33,390386.0,3.9887,3.9965,3.9887,3.9926,390386.0
2017-05-16 11:10:00,10.33,10.38,10.33,10.35,356118.0,3.9926,4.0119,3.9926,4.0003,356118.0
2017-05-16 11:20:00,10.36,10.39,10.35,10.38,407543.0,4.0042,4.0158,4.0003,4.0119,407543.0
2017-05-16 11:30:00,10.38,10.39,10.36,10.38,224654.0,4.0119,4.0158,4.0042,4.0119,224654.0
2017-05-16 11:40:00,10.38,10.39,10.37,10.38,154209.0,4.0119,4.0158,4.0081,4.0119,154209.0
2017-05-16 11:50:00,10.38,10.41,10.38,10.38,215443.0,4.0119,4.0235,4.0119,4.0119,215443.0
2017-05-16 12:00:00,10.38,10.41,10.37,10.38,340572.0,4.0119,4.0235,4.0081,4.0119,340572.0
2017-05-16 12:10:00,10.38,10.4,10.37,10.4,170279.0,4.0119,4.0197,4.0081,4.0197,170279.0
2017-05-16 12:20:00,10.39,10.4,10.38,10.38,54853.0,4.0158,4.0197,4.0119,4.0119,54853.0
2017-05-16 12:30:00,10.39,10.42,10.38,10.42,241056.0,4.0158,4.0274,4.0119,4.0274,241056.0
2017-05-16 12:40:00,10.42,10.42,10.4,10.42,180282.0,4.0274,4.0274,4.0197,4.0274,180282.0
2017-05-16 12:50:00,10.42,10.42,10.41,10.42,42872.0,4.0274,4.0274,4.0235,4.0274,42872.0
2017-05-16 13:00:00,10.42,10.42,10.38,10.41,231761.0,4.0274,4.0274,4.0119,4.0235,231761.0
2017-05-16 13:10:00,10.4,10.43,10.39,10.43,196070.0,4.0197,4.0313,4.0158,4.0313,196070.0
2017-05-16 13:20:00,10.42,10.45,10.42,10.43,240596.0,4.0274,4.039,4.0274,4.0313,240596.0
2017-05-16 13:30:00,10.42,10.44,10.42,10.42,89399.0,4.0274,4.0351,4.0274,4.0274,89399.0
2017-05-16 13:40:00,10.42,10.44,10.41,10.43,219254.0,4.0274,4.0351,4.0235,4.0313,219254.0
2017-05-16 13:50:00,10.43,10.45,10.43,10.43,132317.0,4.0313,4.039,4.0313,4.0313,132317.0
2017-05-16 14:00:00,10.43,10.45,10.42,10.45,77745.0,4.0313,4.039,4.0274,4.039,77745.0
2017-05-16 14:10:00,10.45,10.47,10.44,10.45,423852.0,4.039,4.0467,4.0351,4.039,423852.0
2017-05-16 14:20:00,10.45,10.45,10.41,10.42,152203.0,4.039,4.039,4.0235,4.0274,152203.0
2017-05-16 14:30:00,10.43,10.44,10.41,10.43,199393.0,4.0313,4.0351,4.0235,4.0313,199393.0
2017-05-16 14:40:00,10.42,10.43,10.41,10.42,38180.0,4.0274,4.0313,4.0235,4.0274,38180.0
2017-05-16 14:50:00,10.42,10.42,10.41,10.42,62028.0,4.0274,4.0274,4.0235,4.0274,62028.0
2017-05-16 15:00:00,10.41,10.43,10.4,10.42,187558.0,4.0235,4.0313,4.0197,4.0274,187558.0
2017-05-16 15:10:00,10.43,10.43,10.42,10.42,60001.0,4.0313,4.0313,4.0274,4.0274,60001.0
2017-05-16 15:20:00,10.43,10.46,10.42,10.46,273637.0,4.0313,4.0429,4.0274,4.0429,273637.0
2017-05-16 15:30:00,10.46,10.48,10.45,10.47,402751.0,4.0429,4.0506,4.039,4.0467,402751.0
2017-05-16 15:40:00,10.48,10.48,10.44,10.44,430732.0,4.0506,4.0506,4.0351,4.0351,430732.0
2017-05-16 15:50:00,10.44,10.46,10.43,10.44,985049.0,4.0351,4.0429,4.0313,4.0351,985049.0
2017-05-17 09:30:00,10.35,10.4,10.31,10.38,476218.0,4.0003,4.0197,3.9849,4.0119,476218.0
2017-05-17 09:40:00,10.38,10.39,10.31,10.35,597528.0,4.0119,4.0158,3.9849,4.0003,597528.0
2017-05-17 09:50:00,10.35,10.37,10.33,10.36,468670.0,4.0003,4.0081,3.9926,4.0042,468670.0
2017-05-17 10:00:00,10.37,10.43,10.35,10.41,757605.0,4.0081,4.0313,4.0003,4.0235,757605.0
2017-05-17 10:10:00,10.42,10.43,10.38,10.38,784884.0,4.0274,4.0313,4.0119,4.0119,784884.0
2017-05-17 10:20:00,10.38,10.39,10.35,10.37,648487.0,4.0119,4.0158,4.0003,4.0081,648487.0
2017-05-17 10:30:00,10.37,10.51,10.37,10.44,1353058.0,4.0081,4.0622,4.0081,4.0351,1353058.0
2017-05-17 10:40:00,10.44,10.46,10.43,10.44,723261.0,4.0351,4.0429,4.0313,4.0351,723261.0
2017-05-17 10:50:00,10.44,10.46,10.37,10.38,332262.0,4.0351,4.0429,4.0081,4.0119,332262.0
2017-05-17 11:00:00,10.38,10.43,10.37,10.41,377408.0,4.0119,4.0313,4.0081,4.0235,377408.0
2017-05-17 11:10:00,10.41,10.45,10.41,10.42,546833.0,4.0235,4.039,4.0235,4.0274,546833.0
2017-05-17 11:20:00,10.42,10.44,10.4,10.41,368218.0,4.0274,4.0351,4.0197,4.0235,368218.0
2017-05-17 11:30:00,10.4,10.42,10.39,10.4,169106.0,4.0197,4.0274,4.0158,4.0197,169106.0
2017-05-17 11:40:00,10.39,10.43,10.39,10.42,173687.0,4.0158,4.0313,4.0158,4.0274,173687.0
2017-05-17 11:50:00,10.42,10.42,10.39,10.42,313222.0,4.0274,4.0274,4.0158,4.0274,313222.0
2017-05-17 12:00:00,10.41,10.44,10.41,10.43,453422.0,4.0235,4.0351,4.0235,4.0313,453422.0
2017-05-17 12:10:00,10.43,10.44,10.4,10.41,350523.0,4.0313,4.0351,4.0197,4.0235,350523.0
2017-05-17 12:20:00,10.42,10.43,10.38,10.38,352102.0,4.0274,4.0313,4.0119,4.0119,352102.0
2017-05-17 12:30:00,10.38,10.42,10.38,10.41,211758.0,4.0119,4.0274,4.0119,4.0235,211758.0
2017-05-17 12:40:00,10.41,10.42,10.39,10.39,232539.0,4.0235,4.0274,4.0158,4.0158,232539.0
2017-05-17 12:50:00,10.39,10.44,10.38,10.43,261048.0,4.0158,4.0351,4.0119,4.0313,261048.0
2017-05-17 13:00:00,10.44,10.44,10.41,10.43,158967.0,4.0351,4.0351,4.0235,4.0313,158967.0
2017-05-17 13:10:00,10.43,10.43,10.4,10.41,142167.0,4.0313,4.0313,4.0197,4.0235,142167.0
2017-05-17 13:20:00,10.41,10.41,10.37,10.38,180819.0,4.0235,4.0235,4.0081,4.0119,180819.0
2017-05-17 13:30:00,10.38,10.4,10.36,10.38,213580.0,4.0119,4.0197,4.0042,4.0119,213580.0
2017-05-17 13:40:00,10.38,10.39,10.36,10.37,274567.0,4.0119,4.0158,4.0042,4.0081,274567.0
2017-05-17 13:50:00,10.37,10.37,10.32,10.33,376150.0,4.0081,4.0081,3.9887,3.9926,376150.0
2017-05-17 14:00:00,10.33,10.37,10.32,10.36,518776.0,3.9926,4.0081,3.9887,4.0042,518776.0
2017-05-17 14:10:00,10.36,10.36,10.3,10.31,264404.0,4.0042,4.0042,3.981,3.9849,264404.0
2017-05-17 14:20:00,10.32,10.32,10.3,10.31,314921.0,3.9887,3.9887,3.981,3.9849,314921.0
2017-05-17 14:30:00,10.31,10.32,10.3,10.32,482757.0,3.9849,3.9887,3.981,3.9887,482757.0
2017-05-17 14:40:00,10.32,10.32,10.27,10.28,291080.0,3.9887,3.9887,3.9694,3.9733,291080.0
2017-05-17 14:50:00,10.28,10.32,10.27,10.32,209405.0,3.9733,3.9887,3.9694,3.9887,209405.0
2017-05-17 15:00:00,10.32,10.34,10.3,10.33,236445.0,3.9887,3.9965,3.981,3.9926,236445.0
2017-05-17 15:10:00,10.33,10.37,10.32,10.36,502190.0,3.9926,4.0081,3.9887,4.0042,502190.0
2017-05-17 15:20:00,10.36,10.38,10.34,10.35,504303.0,4.0042,4.0119,3.9965,4.0003,504303.0
2017-05-17 15:30:00,10.35,10.37,10.35,10.36,270864.0,4.0003,4.0081,4.0003,4.0042,270864.0
2017-05-17 15:40:00,10.36,10.36,10.3,10.32,557929.0,4.0042,4.0042,3.981,3.9887,557929.0
2017-05-17 15:50:00,10.32,10.32,10.29,10.3,1554737.0,3.9887,3.9887,3.9772,3.981,1554737.0
2017-05-18 09:30:00,8.47,9.0,8.42,8.78,10030774.0,3.2737,3.4786,3.2544,3.3935,10030774.0
2017-05-18 09:40:00,8.79,8.9,8.57,8.59,5268889.0,3.3974,3.4399,3.3124,3.3201,5268889.0
2017-05-18 09:50:00,8.59,8.67,8.54,8.67,6251109.0,3.3201,3.351,3.3008,3.351,6251109.0
2017-05-18 10:00:00,8.67,8.86,8.65,8.73,5878170.0,3.351,3.4244,3.3433,3.3742,5878170.0
2017-05-18 10:10:00,8.73,8.79,8.72,8.74,4438149.0,3.3742,3.3974,3.3703,3.3781,4438149.0
2017-05-18 10:20:00,8.73,8.78,8.69,8.75,5877764.0,3.3742,3.3935,3.3587,3.3819,5877764.0
2017-05-18 10:30:00,8.75,8.85,8.71,8.84,4505982.0,3.3819,3.4206,3.3665,3.4167,4505982.0
2017-05-18 10:40:00,8.84,8.95,8.81,8.94,4818502.0,3.4167,3.4592,3.4051,3.4554,4818502.0
2017-05-18 10:50:00,8.94,8.97,8.86,8.92,2841370.0,3.4554,3.467,3.4244,3.4476,2841370.0
2017-05-18 11:00:00,8.92,8.93,8.8,8.81,2687133.0,3.4476,3.4515,3.4013,3.4051,2687133.0
2017-05-18 11:10:00,8.81,8.86,8.78,8.81,2941453.0,3.4051,3.4244,3.3935,3.4051,2941453.0
2017-05-18 11:20:00,8.82,8.86,8.75,8.76,2252103.0,3.409,3.4244,3.3819,3.3858,2252103.0
2017-05-18 11:30:00,8.76,8.79,8.74,8.76,2907557.0,3.3858,3.3974,3.3781,3.3858,2907557.0
2017-05-18 11:40:00,8.76,8.76,8.63,8.63,1741452.0,3.3858,3.3858,3.3356,3.3356,1741452.0
2017-05-18 11:50:00,8.63,8.67,8.62,8.63,1741561.0,3.3356,3.351,3.3317,3.3356,1741561.0
2017-05-18 12:00:00,8.63,8.65,8.6,8.62,4016078.0,3.3356,3.3433,3.324,3.3317,4016078.0
2017-05-18 12:10:00,8.62,8.63,8.56,8.57,2781315.0,3.3317,3.3356,3.3085,3.3124,2781315.0
2017-05-18 12:20:00,8.57,8.59,8.53,8.54,3565319.0,3.3124,3.3201,3.2969,3.3008,3565319.0
2017-05-18 12:30:00,8.54,8.59,8.53,8.58,3506993.0,3.3008,3.3201,3.2969,3.3162,3506993.0
2017-05-18 12:40:00,8.58,8.61,8.56,8.58,2867817.0,3.3162,3.3278,3.3085,3.3162,2867817.0
2017-05-18 12:50:00,8.58,8.58,8.51,8.53,2055215.0,3.3162,3.3162,3.2892,3.2969,2055215.0
2017-05-18 13:00:00,8.53,8.55,8.51,8.52,1552440.0,3.2969,3.3046,3.2892,3.293,1552440.0
2017-05-18 13:10:00,8.52,8.52,8.5,8.52,2211167.0,3.293,3.293,3.2853,3.293,2211167.0
2017-05-18 13:20:00,8.52,8.54,8.5,8.51,2259538.0,3.293,3.3008,3.2853,3.2892,2259538.0
2017-05-18 13:30:00,8.51,8.54,8.48,8.49,3581665.0,3.2892,3.3008,3.2776,3.2814,3581665.0
2017-05-18 13:40:00,8.49,8.51,8.4,8.4,2065523.0,3.2814,3.2892,3.2467,3.2467,2065523.0
2017-05-18 13:50:00,8.41,8.54,8.39,8.54,3504564.0,3.2505,3.3008,3.2428,3.3008,3504564.0
2017-05-18 14:00:00,8.53,8.69,8.48,8.69,3543178.0,3.2969,3.3587,3.2776,3.3587,3543178.0
2017-05-18 14:10:00,8.69,8.85,8.67,8.83,4079829.0,3.3587,3.4206,3.351,3.4129,4079829.0
2017-05-18 14:20:00,8.82,8.94,8.81,8.91,3827781.0,3.409,3.4554,3.4051,3.4438,3827781.0
2017-05-18 14:30:00,8.91,8.98,8.86,8.88,2983933.0,3.4438,3.4708,3.4244,3.4322,2983933.0
2017-05-18 14:40:00,8.88,8.88,8.75,8.8,2761701.0,3.4322,3.4322,3.3819,3.4013,2761701.0
2017-05-18 14:50:00,8.81,8.82,8.7,8.79,2979250.0,3.4051,3.409,3.3626,3.3974,2979250.0
2017-05-18 15:00:00,8.79,8.79,8.69,8.72,1407531.0,3.3974,3.3974,3.3587,3.3703,1407531.0
2017-05-18 15:10:00,8.72,8.77,8.56,8.61,3244906.0,3.3703,3.3897,3.3085,3.3278,3244906.0
2017-05-18 15:20:00,8.6,8.61,8.55,8.58,2806858.0,3.324,3.3278,3.3046,3.3162,2806858.0
2017-05-18 15:30:00,8.58,8.61,8.55,8.55,2630717.0,3.3162,3.3278,3.3046,3.3046,2630717.0
2017-05-18 15:40:00,8.55,8.58,8.53,8.57,3699343.0,3.3046,3.3162,3.2969,3.3124,3699343.0
2017-05-18 15:50:00,8.57,8.62,8.55,8.56,5758088.0,3.3124,3.3317,3.3046,3.3085,5758088.0
2017-05-19 09:30:00,9.03,9.05,8.87,8.95,3182753.0,3.4902,3.4979,3.4283,3.4592,3182753.0
2017-05-19 09:40:00,8.95,8.96,8.89,8.89,1921687.0,3.4592,3.4631,3.436,3.436,1921687.0
2017-05-19 09:50:00,8.89,8.97,8.88,8.96,1650363.0,3.436,3.467,3.4322,3.4631,1650363.0
2017-05-19 10:00:00,8.95,9.04,8.95,9.02,2185284.0,3.4592,3.494,3.4592,3.4863,2185284.0
2017-05-19 10:10:00,9.02,9.05,9.01,9.02,2017556.0,3.4863,3.4979,3.4824,3.4863,2017556.0
2017-05-19 10:20:00,9.02,9.04,9.0,9.01,1180388.0,3.4863,3.494,3.4786,3.4824,1180388.0
2017-05-19 10:30:00,9.01,9.03,8.96,8.96,1994892.0,3.4824,3.4902,3.4631,3.4631,1994892.0
2017-05-19 10:40:00,8.96,8.97,8.88,8.9,1336147.0,3.4631,3.467,3.4322,3.4399,1336147.0
2017-05-19 10:50:00,8.89,8.92,8.88,8.88,849262.0,3.436,3.4476,3.4322,3.4322,849262.0
2017-05-19 11:00:00,8.88,8.89,8.86,8.87,614924.0,3.4322,3.436,3.4244,3.4283,614924.0
2017-05-19 11:10:00,8.86,8.93,8.85,8.92,1212372.0,3.4244,3.4515,3.4206,3.4476,1212372.0
2017-05-19 11:20:00,8.92,8.96,8.9,8.95,1178445.0,3.4476,3.4631,3.4399,3.4592,1178445.0
2017-05-19 11:30:00,8.95,8.95,8.89,8.89,392296.0,3.4592,3.4592,3.436,3.436,392296.0
2017-05-19 11:40:00,8.89,8.95,8.88,8.95,757262.0,3.436,3.4592,3.4322,3.4592,757262.0
2017-05-19 11:50:00,8.96,8.98,8.92,8.98,812850.0,3.4631,3.4708,3.4476,3.4708,812850.0
2017-05-19 12:00:00,8.98,9.04,8.97,9.04,868522.0,3.4708,3.494,3.467,3.494,868522.0
2017-05-19 12:10:00,9.04,9.04,8.99,9.02,563579.0,3.494,3.494,3.4747,3.4863,563579.0
2017-05-19 12:20:00,9.01,9.03,9.0,9.03,413880.0,3.4824,3.4902,3.4786,3.4902,413880.0
2017-05-19 12:30:00,9.03,9.03,9.01,9.02,224261.0,3.4902,3.4902,3.4824,3.4863,224261.0
2017-05-19 12:40:00,9.02,9.02,8.98,8.99,407726.0,3.4863,3.4863,3.4708,3.4747,407726.0
2017-05-19 12:50:00,8.99,8.99,8.96,8.97,605391.0,3.4747,3.4747,3.4631,3.467,605391.0
2017-05-19 13:00:00,8.97,8.98,8.95,8.97,281134.0,3.467,3.4708,3.4592,3.467,281134.0
2017-05-19 13:10:00,8.97,8.98,8.95,8.97,249913.0,3.467,3.4708,3.4592,3.467,249913.0
2017-05-19 13:20:00,8.97,8.98,8.94,8.95,436250.0,3.467,3.4708,3.4554,3.4592,436250.0
2017-05-19 13:30:00,8.95,8.95,8.86,8.88,1095692.0,3.4592,3.4592,3.4244,3.4322,1095692.0
2017-05-19 13:40:00,8.87,8.9,8.86,8.88,518999.0,3.4283,3.4399,3.4244,3.4322,518999.0
2017-05-19 13:50:00,8.88,8.92,8.88,8.92,389577.0,3.4322,3.4476,3.4322,3.4476,389577.0
2017-05-19 14:00:00,8.92,8.92,8.89,8.92,485954.0,3.4476,3.4476,3.436,3.4476,485954.0
2017-05-19 14:10:00,8.92,8.97,8.91,8.96,507291.0,3.4476,3.467,3.4438,3.4631,507291.0
2017-05-19 14:20:00,8.96,8.97,8.93,8.96,428452.0,3.4631,3.467,3.4515,3.4631,428452.0
2017-05-19 14:30:00,8.96,8.99,8.95,8.96,589685.0,3.4631,3.4747,3.4592,3.4631,589685.0
2017-05-19 14:40:00,8.96,8.97,8.96,8.96,117652.0,3.4631,3.467,3.4631,3.4631,117652.0
2017-05-19 14:50:00,8.96,8.97,8.96,8.96,176482.0,3.4631,3.467,3.4631,3.4631,176482.0
2017-05-19 15:00:00,8.97,9.0,8.96,8.98,950266.0,3.467,3.4786,3.4631,3.4708,950266.0
2017-05-19 15:10:00,8.98,8.99,8.96,8.96,1110326.0,3.4708,3.4747,3.4631,3.4631,1110326.0
2017-05-19 15:20:00,8.96,8.97,8.94,8.96,913818.0,3.4631,3.467,3.4554,3.4631,913818.0
2017-05-19 15:30:00,8.96,8.98,8.95,8.97,923859.0,3.4631,3.4708,3.4592,3.467,923859.0
2017-05-19 15:40:00,8.97,8.98,8.97,8.97,705239.0,3.467,3.4708,3.467,3.467,705239.0
2017-05-19 15:50:00,8.97,9.0,8.94,8.95,2781381.0,3.467,3.4786,3.4554,3.4592,2781381.0
2017-05-22 09:30:00,8.72,8.78,8.71,8.73,2343347.0,3.3703,3.3935,3.3665,3.3742,2343347.0
2017-05-22 09:40:00,8.73,8.83,8.72,8.77,1703976.0,3.3742,3.4129,3.3703,3.3897,1703976.0
2017-05-22 09:50:00,8.77,8.78,8.72,8.75,1599297.0,3.3897,3.3935,3.3703,3.3819,1599297.0
2017-05-22 10:00:00,8.75,8.77,8.72,8.75,1237211.0,3.3819,3.3897,3.3703,3.3819,1237211.0
2017-05-22 10:10:00,8.74,8.75,8.66,8.68,2131968.0,3.3781,3.3819,3.3471,3.3549,2131968.0
2017-05-22 10:20:00,8.68,8.68,8.61,8.65,1518251.0,3.3549,3.3549,3.3278,3.3433,1518251.0
2017-05-22 10:30:00,8.65,8.66,8.59,8.62,1233435.0,3.3433,3.3471,3.3201,3.3317,1233435.0
2017-05-22 10:40:00,8.63,8.65,8.58,8.58,1062855.0,3.3356,3.3433,3.3162,3.3162,1062855.0
2017-05-22 10:50:00,8.59,8.7,8.58,8.68,1290237.0,3.3201,3.3626,3.3162,3.3549,1290237.0
2017-05-22 11:00:00,8.68,8.7,8.64,8.65,1009148.0,3.3549,3.3626,3.3394,3.3433,1009148.0
2017-05-22 11:10:00,8.64,8.7,8.61,8.62,1464331.0,3.3394,3.3626,3.3278,3.3317,1464331.0
2017-05-22 11:20:00,8.62,8.63,8.51,8.53,1866257.0,3.3317,3.3356,3.2892,3.2969,1866257.0
2017-05-22 11:30:00,8.53,8.6,8.52,8.59,908765.0,3.2969,3.324,3.293,3.3201,908765.0
2017-05-22 11:40:00,8.59,8.62,8.56,8.61,926630.0,3.3201,3.3317,3.3085,3.3278,926630.0
2017-05-22 11:50:00,8.61,8.67,8.59,8.67,793080.0,3.3278,3.351,3.3201,3.351,793080.0
2017-05-22 12:00:00,8.67,8.68,8.61,8.64,735547.0,3.351,3.3549,3.3278,3.3394,735547.0
2017-05-22 12:10:00,8.64,8.68,8.63,8.67,616023.0,3.3394,3.3549,3.3356,3.351,616023.0
2017-05-22 12:20:00,8.67,8.68,8.64,8.68,696565.0,3.351,3.3549,3.3394,3.3549,696565.0
2017-05-22 12:30:00,8.68,8.7,8.66,8.68,530189.0,3.3549,3.3626,3.3471,3.3549,530189.0
2017-05-22 12:40:00,8.68,8.68,8.64,8.66,511084.0,3.3549,3.3549,3.3394,3.3471,511084.0
2017-05-22 12:50:00,8.66,8.67,8.61,8.63,438996.0,3.3471,3.351,3.3278,3.3356,438996.0
2017-05-22 13:00:00,8.63,8.68,8.62,8.68,736658.0,3.3356,3.3549,3.3317,3.3549,736658.0
2017-05-22 13:10:00,8.68,8.71,8.67,8.69,559885.0,3.3549,3.3665,3.351,3.3587,559885.0
2017-05-22 13:20:00,8.7,8.72,8.68,8.71,548521.0,3.3626,3.3703,3.3549,3.3665,548521.0
2017-05-22 13:30:00,8.72,8.8,8.71,8.8,1229778.0,3.3703,3.4013,3.3665,3.4013,1229778.0
2017-05-22 13:40:00,8.8,8.81,8.75,8.78,847741.0,3.4013,3.4051,3.3819,3.3935,847741.0
2017-05-22 13:50:00,8.78,8.81,8.76,8.77,756047.0,3.3935,3.4051,3.3858,3.3897,756047.0
2017-05-22 14:00:00,8.77,8.82,8.75,8.8,663207.0,3.3897,3.409,3.3819,3.4013,663207.0
2017-05-22 14:10:00,8.79,8.82,8.78,8.8,880167.0,3.3974,3.409,3.3935,3.4013,880167.0
2017-05-22 14:20:00,8.81,8.86,8.78,8.79,1225370.0,3.4051,3.4244,3.3935,3.3974,1225370.0
2017-05-22 14:30:00,8.79,8.82,8.79,8.8,456781.0,3.3974,3.409,3.3974,3.4013,456781.0
2017-05-22 14:40:00,8.8,8.81,8.76,8.76,387656.0,3.4013,3.4051,3.3858,3.3858,387656.0
2017-05-22 14:50:00,8.76,8.76,8.72,8.74,590993.0,3.3858,3.3858,3.3703,3.3781,590993.0
2017-05-22 15:00:00,8.73,8.78,8.73,8.78,327516.0,3.3742,3.3935,3.3742,3.3935,327516.0
2017-05-22 15:10:00,8.78,8.8,8.75,8.76,895107.0,3.3935,3.4013,3.3819,3.3858,895107.0
2017-05-22 15:20:00,8.76,8.77,8.73,8.74,527901.0,3.3858,3.3897,3.3742,3.3781,527901.0
2017-05-22 15:30:00,8.73,8.75,8.72,8.74,1432121.0,3.3742,3.3819,3.3703,3.3781,1432121.0
2017-05-22 15:40:00,8.74,8.74,8.69,8.71,1234126.0,3.3781,3.3781,3.3587,3.3665,1234126.0
2017-05-22 15:50:00,8.71,8.72,8.69,8.7,2251906.0,3.3665,3.3703,3.3587,3.3626,2251906.0
2017-05-23 09:30:00,8.76,8.86,8.74,8.86,1667869.0,3.3858,3.4244,3.3781,3.4244,1667869.0
2017-05-23 09:40:00,8.86,8.91,8.84,8.88,1277802.0,3.4244,3.4438,3.4167,3.4322,1277802.0
2017-05-23 09:50:00,8.88,8.88,8.81,8.86,961936.0,3.4322,3.4322,3.4051,3.4244,961936.0
2017-05-23 10:00:00,8.86,8.87,8.82,8.85,749943.0,3.4244,3.4283,3.409,3.4206,749943.0
2017-05-23 10:10:00,8.85,8.86,8.82,8.84,357037.0,3.4206,3.4244,3.409,3.4167,357037.0
2017-05-23 10:20:00,8.84,8.86,8.82,8.83,594695.0,3.4167,3.4244,3.409,3.4129,594695.0
2017-05-23 10:30:00,8.82,8.84,8.77,8.79,418308.0,3.409,3.4167,3.3897,3.3974,418308.0
2017-05-23 10:40:00,8.79,8.84,8.79,8.84,393574.0,3.3974,3.4167,3.3974,3.4167,393574.0
2017-05-23 10:50:00,8.83,8.88,8.83,8.87,479940.0,3.4129,3.4322,3.4129,3.4283,479940.0
2017-05-23 11:00:00,8.87,8.88,8.84,8.88,502616.0,3.4283,3.4322,3.4167,3.4322,502616.0
2017-05-23 11:10:00,8.87,8.89,8.86,8.89,511004.0,3.4283,3.436,3.4244,3.436,511004.0
2017-05-23 11:20:00,8.89,8.9,8.85,8.86,509879.0,3.436,3.4399,3.4206,3.4244,509879.0
2017-05-23 11:30:00,8.86,8.87,8.84,8.87,270226.0,3.4244,3.4283,3.4167,3.4283,270226.0
2017-05-23 11:40:00,8.86,8.87,8.8,8.81,512098.0,3.4244,3.4283,3.4013,3.4051,512098.0
2017-05-23 11:50:00,8.81,8.86,8.81,8.84,342449.0,3.4051,3.4244,3.4051,3.4167,342449.0
2017-05-23 12:00:00,8.84,8.85,8.82,8.84,185273.0,3.4167,3.4206,3.409,3.4167,185273.0
2017-05-23 12:10:00,8.84,8.84,8.81,8.84,323627.0,3.4167,3.4167,3.4051,3.4167,323627.0
2017-05-23 12:20:00,8.84,8.84,8.78,8.79,300292.0,3.4167,3.4167,3.3935,3.3974,300292.0
2017-05-23 12:30:00,8.78,8.81,8.78,8.81,150280.0,3.3935,3.4051,3.3935,3.4051,150280.0
2017-05-23 12:40:00,8.81,8.81,8.78,8.8,197047.0,3.4051,3.4051,3.3935,3.4013,197047.0
2017-05-23 12:50:00,8.8,8.84,8.79,8.81,314341.0,3.4013,3.4167,3.3974,3.4051,314341.0
2017-05-23 13:00:00,8.82,8.84,8.81,8.83,239095.0,3.409,3.4167,3.4051,3.4129,239095.0
2017-05-23 13:10:00,8.84,8.85,8.82,8.82,207370.0,3.4167,3.4206,3.409,3.409,207370.0
2017-05-23 13:20:00,8.83,8.85,8.82,8.83,220300.0,3.4129,3.4206,3.409,3.4129,220300.0
2017-05-23 13:30:00,8.83,8.85,8.82,8.84,221686.0,3.4129,3.4206,3.409,3.4167,221686.0
2017-05-23 13:40:00,8.84,8.85,8.81,8.81,256352.0,3.4167,3.4206,3.4051,3.4051,256352.0
2017-05-23 13:50:00,8.82,8.82,8.78,8.8,250810.0,3.409,3.409,3.3935,3.4013,250810.0
2017-05-23 14:00:00,8.79,8.83,8.79,8.83,297688.0,3.3974,3.4129,3.3974,3.4129,297688.0
2017-05-23 14:10:00,8.83,8.83,8.81,8.82,99210.0,3.4129,3.4129,3.4051,3.409,99210.0
2017-05-23 14:20:00,8.82,8.83,8.82,8.83,111832.0,3.409,3.4129,3.409,3.4129,111832.0
2017-05-23 14:30:00,8.83,8.83,8.8,8.82,268374.0,3.4129,3.4129,3.4013,3.409,268374.0
2017-05-23 14:40:00,8.82,8.85,8.81,8.84,277751.0,3.409,3.4206,3.4051,3.4167,277751.0
2017-05-23 14:50:00,8.84,8.85,8.82,8.83,481978.0,3.4167,3.4206,3.409,3.4129,481978.0
2017-05-23 15:00:00,8.83,8.84,8.81,8.84,637920.0,3.4129,3.4167,3.4051,3.4167,637920.0
2017-05-23 15:10:00,8.84,8.86,8.82,8.85,392007.0,3.4167,3.4244,3.409,3.4206,392007.0
2017-05-23 15:20:00,8.85,8.85,8.83,8.84,283468.0,3.4206,3.4206,3.4129,3.4167,283468.0
2017-05-23 15:30:00,8.85,8.85,8.84,8.85,184274.0,3.4206,3.4206,3.4167,3.4206,184274.0
2017-05-23 15:40:00,8.85,8.85,8.81,8.82,844190.0,3.4206,3.4206,3.4051,3.409,844190.0
2017-05-23 15:50:00,8.82,8.83,8.8,8.83,1249074.0,3.409,3.4129,3.4013,3.4129,1249074.0
2017-05-24 09:30:00,8.95,8.96,8.89,8.89,946673.0,3.4592,3.4631,3.436,3.436,946673.0
2017-05-24 09:40:00,8.89,8.92,8.88,8.91,1231308.0,3.436,3.4476,3.4322,3.4438,1231308.0
2017-05-24 09:50:00,8.91,8.99,8.89,8.99,1070082.0,3.4438,3.4747,3.436,3.4747,1070082.0
2017-05-24 10:00:00,8.98,9.06,8.98,9.04,1799586.0,3.4708,3.5017,3.4708,3.494,1799586.0
2017-05-24 10:10:00,9.05,9.07,9.04,9.05,542839.0,3.4979,3.5056,3.494,3.4979,542839.0
2017-05-24 10:20:00,9.06,9.07,9.03,9.06,613801.0,3.5017,3.5056,3.4902,3.5017,613801.0
2017-05-24 10:30:00,9.06,9.11,9.05,9.09,1051474.0,3.5017,3.5211,3.4979,3.5133,1051474.0
2017-05-24 10:40:00,9.09,9.1,9.03,9.04,401516.0,3.5133,3.5172,3.4902,3.494,401516.0
2017-05-24 10:50:00,9.04,9.06,9.01,9.04,519952.0,3.494,3.5017,3.4824,3.494,519952.0
2017-05-24 11:00:00,9.03,9.05,9.01,9.04,448988.0,3.4902,3.4979,3.4824,3.494,448988.0
2017-05-24 11:10:00,9.04,9.07,9.04,9.07,458738.0,3.494,3.5056,3.494,3.5056,458738.0
2017-05-24 11:20:00,9.07,9.08,9.02,9.04,562674.0,3.5056,3.5095,3.4863,3.494,562674.0
2017-05-24 11:30:00,9.04,9.06,9.02,9.03,282747.0,3.494,3.5017,3.4863,3.4902,282747.0
2017-05-24 11:40:00,9.03,9.03,8.99,8.99,264273.0,3.4902,3.4902,3.4747,3.4747,264273.0
2017-05-24 11:50:00,8.99,9.01,8.97,8.99,371737.0,3.4747,3.4824,3.467,3.4747,371737.0
2017-05-24 12:00:00,9.0,9.01,8.98,9.0,479088.0,3.4786,3.4824,3.4708,3.4786,479088.0
2017-05-24 12:10:00,9.01,9.05,9.0,9.04,411032.0,3.4824,3.4979,3.4786,3.494,411032.0
2017-05-24 12:20:00,9.04,9.08,9.04,9.06,634349.0,3.494,3.5095,3.494,3.5017,634349.0
2017-05-24 12:30:00,9.05,9.1,9.05,9.1,641491.0,3.4979,3.5172,3.4979,3.5172,641491.0
2017-05-24 12:40:00,9.1,9.1,9.08,9.09,95579.0,3.5172,3.5172,3.5095,3.5133,95579.0
2017-05-24 12:50:00,9.09,9.09,9.07,9.07,236244.0,3.5133,3.5133,3.5056,3.5056,236244.0
2017-05-24 13:00:00,9.08,9.09,9.07,9.09,201120.0,3.5095,3.5133,3.5056,3.5133,201120.0
2017-05-24 13:10:00,9.08,9.12,9.08,9.1,816494.0,3.5095,3.5249,3.5095,3.5172,816494.0
2017-05-24 13:20:00,9.1,9.13,9.07,9.13,687684.0,3.5172,3.5288,3.5056,3.5288,687684.0
2017-05-24 13:30:00,9.12,9.13,9.12,9.13,82007.0,3.5249,3.5288,3.5249,3.5288,82007.0
2017-05-24 13:40:00,9.13,9.15,9.12,9.13,394325.0,3.5288,3.5365,3.5249,3.5288,394325.0
2017-05-24 13:50:00,9.13,9.16,9.12,9.14,475005.0,3.5288,3.5404,3.5249,3.5327,475005.0
2017-05-24 14:00:00,9.15,9.18,9.13,9.17,495092.0,3.5365,3.5481,3.5288,3.5443,495092.0
2017-05-24 14:10:00,9.18,9.2,9.16,9.2,489173.0,3.5481,3.5559,3.5404,3.5559,489173.0
2017-05-24 14:20:00,9.2,9.2,9.17,9.18,459299.0,3.5559,3.5559,3.5443,3.5481,459299.0
2017-05-24 14:30:00,9.18,9.19,9.1,9.13,375002.0,3.5481,3.552,3.5172,3.5288,375002.0
2017-05-24 14:40:00,9.13,9.14,9.06,9.12,993289.0,3.5288,3.5327,3.5017,3.5249,993289.0
2017-05-24 14:50:00,9.12,9.13,9.1,9.1,387067.0,3.5249,3.5288,3.5172,3.5172,387067.0
2017-05-24 15:00:00,9.11,9.12,9.08,9.09,471781.0,3.5211,3.5249,3.5095,3.5133,471781.0
2017-05-24 15:10:00,9.09,9.11,9.07,9.11,1080784.0,3.5133,3.5211,3.5056,3.5211,1080784.0
2017-05-24 15:20:00,9.11,9.14,9.1,9.12,1405934.0,3.5211,3.5327,3.5172,3.5249,1405934.0
2017-05-24 15:30:00,9.12,9.13,9.08,9.1,844563.0,3.5249,3.5288,3.5095,3.5172,844563.0
2017-05-24 15:40:00,9.1,9.11,9.09,9.09,570200.0,3.5172,3.5211,3.5133,3.5133,570200.0
2017-05-24 15:50:00,9.09,9.1,9.07,9.09,1857956.0,3.5133,3.5172,3.5056,3.5133,1857956.0
2017-05-25 09:30:00,9.07,9.14,9.06,9.13,786819.0,3.5056,3.5327,3.5017,3.5288,786819.0
2017-05-25 09:40:00,9.13,9.19,9.13,9.18,806958.0,3.5288,3.552,3.5288,3.5481,806958.0
2017-05-25 09:50:00,9.18,9.22,9.16,9.21,1842749.0,3.5481,3.5636,3.5404,3.5597,1842749.0
2017-05-25 10:00:00,9.2,9.23,9.18,9.21,609103.0,3.5559,3.5675,3.5481,3.5597,609103.0
2017-05-25 10:10:00,9.21,9.25,9.21,9.21,605163.0,3.5597,3.5752,3.5597,3.5597,605163.0
2017-05-25 10:20:00,9.21,9.22,9.16,9.16,307305.0,3.5597,3.5636,3.5404,3.5404,307305.0
2017-05-25 10:30:00,9.16,9.19,9.14,9.17,872588.0,3.5404,3.552,3.5327,3.5443,872588.0
2017-05-25 10:40:00,9.16,9.17,9.07,9.08,1709635.0,3.5404,3.5443,3.5056,3.5095,1709635.0
2017-05-25 10:50:00,9.09,9.09,9.01,9.02,1294463.0,3.5133,3.5133,3.4824,3.4863,1294463.0
2017-05-25 11:00:00,9.01,9.09,9.01,9.08,819838.0,3.4824,3.5133,3.4824,3.5095,819838.0
2017-05-25 11:10:00,9.08,9.1,9.02,9.03,701740.0,3.5095,3.5172,3.4863,3.4902,701740.0
2017-05-25 11:20:00,9.03,9.04,8.96,9.0,1040618.0,3.4902,3.494,3.4631,3.4786,1040618.0
2017-05-25 11:30:00,9.0,9.01,8.89,8.91,673362.0,3.4786,3.4824,3.436,3.4438,673362.0
2017-05-25 11:40:00,8.91,8.92,8.85,8.88,1442285.0,3.4438,3.4476,3.4206,3.4322,1442285.0
2017-05-25 11:50:00,8.88,8.9,8.85,8.87,874821.0,3.4322,3.4399,3.4206,3.4283,874821.0
2017-05-25 12:00:00,8.87,8.91,8.86,8.88,889324.0,3.4283,3.4438,3.4244,3.4322,889324.0
2017-05-25 12:10:00,8.88,8.88,8.81,8.86,948390.0,3.4322,3.4322,3.4051,3.4244,948390.0
2017-05-25 12:20:00,8.85,8.9,8.83,8.89,561860.0,3.4206,3.4399,3.4129,3.436,561860.0
2017-05-25 12:30:00,8.89,8.94,8.88,8.89,581334.0,3.436,3.4554,3.4322,3.436,581334.0
2017-05-25 12:40:00,8.89,8.89,8.86,8.88,576863.0,3.436,3.436,3.4244,3.4322,576863.0
2017-05-25 12:50:00,8.87,8.88,8.84,8.85,454027.0,3.4283,3.4322,3.4167,3.4206,454027.0
2017-05-25 13:00:00,8.85,8.87,8.83,8.87,497396.0,3.4206,3.4283,3.4129,3.4283,497396.0
2017-05-25 13:10:00,8.87,8.87,8.83,8.85,268029.0,3.4283,3.4283,3.4129,3.4206,268029.0
2017-05-25 13:20:00,8.84,8.87,8.84,8.86,374693.0,3.4167,3.4283,3.4167,3.4244,374693.0
2017-05-25 13:30:00,8.86,8.87,8.84,8.85,393603.0,3.4244,3.4283,3.4167,3.4206,393603.0
2017-05-25 13:40:00,8.85,8.86,8.83,8.86,433046.0,3.4206,3.4244,3.4129,3.4244,433046.0
2017-05-25 13:50:00,8.85,8.89,8.85,8.89,358606.0,3.4206,3.436,3.4206,3.436,358606.0
2017-05-25 14:00:00,8.89,8.91,8.88,8.89,334702.0,3.436,3.4438,3.4322,3.436,334702.0
2017-05-25 14:10:00,8.88,8.89,8.86,8.87,476770.0,3.4322,3.436,3.4244,3.4283,476770.0
2017-05-25 14:20:00,8.87,8.89,8.85,8.86,511536.0,3.4283,3.436,3.4206,3.4244,511536.0
2017-05-25 14:30:00,8.86,8.87,8.84,8.86,819306.0,3.4244,3.4283,3.4167,3.4244,819306.0
2017-05-25 14:40:00,8.85,8.86,8.81,8.81,563332.0,3.4206,3.4244,3.4051,3.4051,563332.0
2017-05-25 14:50:00,8.81,8.83,8.8,8.82,287303.0,3.4051,3.4129,3.4013,3.409,287303.0
2017-05-25 15:00:00,8.82,8.85,8.82,8.84,510819.0,3.409,3.4206,3.409,3.4167,510819.0
2017-05-25 15:10:00,8.84,8.85,8.83,8.85,557635.0,3.4167,3.4206,3.4129,3.4206,557635.0
2017-05-25 15:20:00,8.84,8.87,8.81,8.82,1575025.0,3.4167,3.4283,3.4051,3.409,1575025.0
2017-05-25 15:30:00,8.82,8.85,8.81,8.85,1123171.0,3.409,3.4206,3.4051,3.4206,1123171.0
2017-05-25 15:40:00,8.85,8.89,8.84,8.88,720193.0,3.4206,3.436,3.4167,3.4322,720193.0
2017-05-25 15:50:00,8.88,8.89,8.86,8.89,1348450.0,3.4322,3.436,3.4244,3.436,1348450.0
2017-05-26 09:30:00,8.74,8.84,8.72,8.84,1670644.0,3.3781,3.4167,3.3703,3.4167,1670644.0
2017-05-26 09:40:00,8.84,8.85,8.81,8.83,897259.0,3.4167,3.4206,3.4051,3.4129,897259.0
2017-05-26 09:50:00,8.83,8.88,8.82,8.86,815584.0,3.4129,3.4322,3.409,3.4244,815584.0
2017-05-26 10:00:00,8.85,8.91,8.85,8.91,1153359.0,3.4206,3.4438,3.4206,3.4438,1153359.0
2017-05-26 10:10:00,8.91,8.94,8.9,8.92,1005403.0,3.4438,3.4554,3.4399,3.4476,1005403.0
2017-05-26 10:20:00,8.92,8.97,8.92,8.96,369404.0,3.4476,3.467,3.4476,3.4631,369404.0
2017-05-26 10:30:00,8.95,8.99,8.94,8.97,835385.0,3.4592,3.4747,3.4554,3.467,835385.0
2017-05-26 10:40:00,8.98,8.99,8.9,8.91,466439.0,3.4708,3.4747,3.4399,3.4438,466439.0
2017-05-26 10:50:00,8.91,8.93,8.89,8.93,960793.0,3.4438,3.4515,3.436,3.4515,960793.0
2017-05-26 11:00:00,8.93,8.95,8.91,8.92,314789.0,3.4515,3.4592,3.4438,3.4476,314789.0
2017-05-26 11:10:00,8.92,8.94,8.9,8.91,316498.0,3.4476,3.4554,3.4399,3.4438,316498.0
2017-05-26 11:20:00,8.91,8.96,8.91,8.94,381989.0,3.4438,3.4631,3.4438,3.4554,381989.0
2017-05-26 11:30:00,8.94,8.95,8.91,8.91,174620.0,3.4554,3.4592,3.4438,3.4438,174620.0
2017-05-26 11:40:00,8.91,8.94,8.9,8.94,457706.0,3.4438,3.4554,3.4399,3.4554,457706.0
2017-05-26 11:50:00,8.94,8.94,8.92,8.94,111837.0,3.4554,3.4554,3.4476,3.4554,111837.0
2017-05-26 12:00:00,8.94,8.98,8.93,8.95,481857.0,3.4554,3.4708,3.4515,3.4592,481857.0
2017-05-26 12:10:00,8.96,8.96,8.93,8.95,648583.0,3.4631,3.4631,3.4515,3.4592,648583.0
2017-05-26 12:20:00,8.95,8.97,8.94,8.95,417727.0,3.4592,3.467,3.4554,3.4592,417727.0
2017-05-26 12:30:00,8.95,8.96,8.94,8.96,138679.0,3.4592,3.4631,3.4554,3.4631,138679.0
2017-05-26 12:40:00,8.96,8.96,8.94,8.95,145610.0,3.4631,3.4631,3.4554,3.4592,145610.0
2017-05-26 12:50:00,8.95,8.96,8.94,8.95,506193.0,3.4592,3.4631,3.4554,3.4592,506193.0
2017-05-26 13:00:00,8.95,8.95,8.91,8.93,754961.0,3.4592,3.4592,3.4438,3.4515,754961.0
2017-05-26 13:10:00,8.93,8.96,8.93,8.95,174659.0,3.4515,3.4631,3.4515,3.4592,174659.0
2017-05-26 13:20:00,8.95,8.95,8.93,8.94,56472.0,3.4592,3.4592,3.4515,3.4554,56472.0
2017-05-26 13:30:00,8.94,8.95,8.93,8.94,126810.0,3.4554,3.4592,3.4515,3.4554,126810.0
2017-05-26 13:40:00,8.94,8.96,8.93,8.93,239013.0,3.4554,3.4631,3.4515,3.4515,239013.0
2017-05-26 13:50:00,8.94,8.96,8.93,8.96,216206.0,3.4554,3.4631,3.4515,3.4631,216206.0
2017-05-26 14:00:00,8.95,8.96,8.95,8.96,34742.0,3.4592,3.4631,3.4592,3.4631,34742.0
2017-05-26 14:10:00,8.96,8.97,8.94,8.96,488861.0,3.4631,3.467,3.4554,3.4631,488861.0
2017-05-26 14:20:00,8.96,8.99,8.95,8.99,283467.0,3.4631,3.4747,3.4592,3.4747,283467.0
2017-05-26 14:30:00,8.99,9.0,8.98,9.0,262495.0,3.4747,3.4786,3.4708,3.4786,262495.0
2017-05-26 14:40:00,9.0,9.02,8.99,9.01,841948.0,3.4786,3.4863,3.4747,3.4824,841948.0
2017-05-26 14:50:00,9.01,9.02,8.99,9.0,323274.0,3.4824,3.4863,3.4747,3.4786,323274.0
2017-05-26 15:00:00,9.01,9.03,8.96,8.97,1090358.0,3.4824,3.4902,3.4631,3.467,1090358.0
2017-05-26 15:10:00,8.96,8.98,8.93,8.96,561221.0,3.4631,3.4708,3.4515,3.4631,561221.0
2017-05-26 15:20:00,8.96,8.96,8.9,8.92,848400.0,3.4631,3.4631,3.4399,3.4476,848400.0
2017-05-26 15:30:00,8.92,8.95,8.91,8.93,454755.0,3.4476,3.4592,3.4438,3.4515,454755.0
2017-05-26 15:40:00,8.93,8.94,8.9,8.93,814930.0,3.4515,3.4554,3.4399,3.4515,814930.0
2017-05-26 15:50:00,8.93,8.95,8.92,8.95,1204080.0,3.4515,3.4592,3.4476,3.4592,1204080.0
2017-05-30 09:30:00,8.85,8.9,8.81,8.86,1040811.0,3.4206,3.4399,3.4051,3.4244,1040811.0
2017-05-30 09:40:00,8.86,8.87,8.81,8.84,664337.0,3.4244,3.4283,3.4051,3.4167,664337.0
2017-05-30 09:50:00,8.84,8.89,8.83,8.85,635435.0,3.4167,3.436,3.4129,3.4206,635435.0
2017-05-30 10:00:00,8.86,8.86,8.8,8.8,310053.0,3.4244,3.4244,3.4013,3.4013,310053.0
2017-05-30 10:10:00,8.81,8.83,8.79,8.8,639641.0,3.4051,3.4129,3.3974,3.4013,639641.0
2017-05-30 10:20:00,8.8,8.82,8.79,8.8,385291.0,3.4013,3.409,3.3974,3.4013,385291.0
2017-05-30 10:30:00,8.8,8.84,8.8,8.83,432139.0,3.4013,3.4167,3.4013,3.4129,432139.0
2017-05-30 10:40:00,8.84,8.84,8.79,8.79,243430.0,3.4167,3.4167,3.3974,3.3974,243430.0
2017-05-30 10:50:00,8.79,8.82,8.78,8.8,302208.0,3.3974,3.409,3.3935,3.4013,302208.0
2017-05-30 11:00:00,8.8,8.81,8.78,8.79,418037.0,3.4013,3.4051,3.3935,3.3974,418037.0
2017-05-30 11:10:00,8.8,8.8,8.77,8.78,283759.0,3.4013,3.4013,3.3897,3.3935,283759.0
2017-05-30 11:20:00,8.78,8.79,8.75,8.77,463454.0,3.3935,3.3974,3.3819,3.3897,463454.0
2017-05-30 11:30:00,8.77,8.78,8.75,8.77,465032.0,3.3897,3.3935,3.3819,3.3897,465032.0
2017-05-30 11:40:00,8.77,8.78,8.75,8.77,337791.0,3.3897,3.3935,3.3819,3.3897,337791.0
2017-05-30 11:50:00,8.77,8.78,8.76,8.77,275892.0,3.3897,3.3935,3.3858,3.3897,275892.0
2017-05-30 12:00:00,8.77,8.77,8.76,8.76,156212.0,3.3897,3.3897,3.3858,3.3858,156212.0
2017-05-30 12:10:00,8.77,8.78,8.76,8.78,526076.0,3.3897,3.3935,3.3858,3.3935,526076.0
2017-05-30 12:20:00,8.77,8.78,8.75,8.76,949456.0,3.3897,3.3935,3.3819,3.3858,949456.0
2017-05-30 12:30:00,8.76,8.77,8.74,8.76,277389.0,3.3858,3.3897,3.3781,3.3858,277389.0
2017-05-30 12:40:00,8.76,8.76,8.73,8.74,205584.0,3.3858,3.3858,3.3742,3.3781,205584.0
2017-05-30 12:50:00,8.75,8.75,8.73,8.75,168698.0,3.3819,3.3819,3.3742,3.3819,168698.0
2017-05-30 13:00:00,8.74,8.76,8.74,8.75,307868.0,3.3781,3.3858,3.3781,3.3819,307868.0
2017-05-30 13:10:00,8.74,8.75,8.7,8.71,1413397.0,3.3781,3.3819,3.3626,3.3665,1413397.0
2017-05-30 13:20:00,8.72,8.73,8.71,8.72,338929.0,3.3703,3.3742,3.3665,3.3703,338929.0
2017-05-30 13:30:00,8.72,8.73,8.71,8.72,219697.0,3.3703,3.3742,3.3665,3.3703,219697.0
2017-05-30 13:40:00,8.72,8.73,8.71,8.72,835031.0,3.3703,3.3742,3.3665,3.3703,835031.0
2017-05-30 13:50:00,8.73,8.75,8.73,8.74,528027.0,3.3742,3.3819,3.3742,3.3781,528027.0
2017-05-30 14:00:00,8.74,8.76,8.73,8.75,393061.0,3.3781,3.3858,3.3742,3.3819,393061.0
2017-05-30 14:10:00,8.75,8.75,8.74,8.75,206440.0,3.3819,3.3819,3.3781,3.3819,206440.0
2017-05-30 14:20:00,8.74,8.75,8.73,8.74,142256.0,3.3781,3.3819,3.3742,3.3781,142256.0
2017-05-30 14:30:00,8.73,8.74,8.71,8.71,234128.0,3.3742,3.3781,3.3665,3.3665,234128.0
2017-05-30 14:40:00,8.71,8.73,8.71,8.72,407635.0,3.3665,3.3742,3.3665,3.3703,407635.0
2017-05-30 14:50:00,8.72,8.73,8.7,8.7,283182.0,3.3703,3.3742,3.3626,3.3626,283182.0
2017-05-30 15:00:00,8.7,8.71,8.7,8.7,90084.0,3.3626,3.3665,3.3626,3.3626,90084.0
2017-05-30 15:10:00,8.7,8.71,8.7,8.7,310783.0,3.3626,3.3665,3.3626,3.3626,310783.0
2017-05-30 15:20:00,8.71,8.72,8.69,8.69,865363.0,3.3665,3.3703,3.3587,3.3587,865363.0
2017-05-30 15:30:00,8.7,8.71,8.69,8.7,513939.0,3.3626,3.3665,3.3587,3.3626,513939.0
2017-05-30 15:40:00,8.7,8.72,8.7,8.72,982919.0,3.3626,3.3703,3.3626,3.3703,982919.0
2017-05-30 15:50:00,8.71,8.72,8.69,8.7,2057604.0,3.3665,3.3703,3.3587,3.3626,2057604.0
2017-05-31 09:30:00,8.67,8.7,8.64,8.69,1152876.0,3.351,3.3626,3.3394,3.3587,1152876.0
2017-05-31 09:40:00,8.7,8.76,8.67,8.68,991803.0,3.3626,3.3858,3.351,3.3549,991803.0
2017-05-31 09:50:00,8.67,8.7,8.64,8.65,580489.0,3.351,3.3626,3.3394,3.3433,580489.0
2017-05-31 10:00:00,8.65,8.65,8.56,8.57,982104.0,3.3433,3.3433,3.3085,3.3124,982104.0
2017-05-31 10:10:00,8.57,8.59,8.55,8.56,710503.0,3.3124,3.3201,3.3046,3.3085,710503.0
2017-05-31 10:20:00,8.56,8.58,8.55,8.58,526166.0,3.3085,3.3162,3.3046,3.3162,526166.0
2017-05-31 10:30:00,8.58,8.63,8.57,8.6,615707.0,3.3162,3.3356,3.3124,3.324,615707.0
2017-05-31 10:40:00,8.59,8.6,8.57,8.57,267382.0,3.3201,3.324,3.3124,3.3124,267382.0
2017-05-31 10:50:00,8.57,8.58,8.53,8.56,844153.0,3.3124,3.3162,3.2969,3.3085,844153.0
2017-05-31 11:00:00,8.57,8.57,8.53,8.54,321898.0,3.3124,3.3124,3.2969,3.3008,321898.0
2017-05-31 11:10:00,8.53,8.54,8.51,8.52,344174.0,3.2969,3.3008,3.2892,3.293,344174.0
2017-05-31 11:20:00,8.52,8.52,8.5,8.51,239600.0,3.293,3.293,3.2853,3.2892,239600.0
2017-05-31 11:30:00,8.51,8.51,8.48,8.48,644245.0,3.2892,3.2892,3.2776,3.2776,644245.0
2017-05-31 11:40:00,8.49,8.55,8.48,8.53,655416.0,3.2814,3.3046,3.2776,3.2969,655416.0
2017-05-31 11:50:00,8.53,8.55,8.51,8.53,617619.0,3.2969,3.3046,3.2892,3.2969,617619.0
2017-05-31 12:00:00,8.52,8.55,8.51,8.55,483278.0,3.293,3.3046,3.2892,3.3046,483278.0
2017-05-31 12:10:00,8.54,8.56,8.52,8.53,354704.0,3.3008,3.3085,3.293,3.2969,354704.0
2017-05-31 12:20:00,8.53,8.53,8.51,8.52,291146.0,3.2969,3.2969,3.2892,3.293,291146.0
2017-05-31 12:30:00,8.52,8.53,8.51,8.53,213834.0,3.293,3.2969,3.2892,3.2969,213834.0
2017-05-31 12:40:00,8.52,8.53,8.52,8.52,178388.0,3.293,3.2969,3.293,3.293,178388.0
2017-05-31 12:50:00,8.53,8.53,8.5,8.51,404132.0,3.2969,3.2969,3.2853,3.2892,404132.0
2017-05-31 13:00:00,8.52,8.52,8.5,8.52,199580.0,3.293,3.293,3.2853,3.293,199580.0
2017-05-31 13:10:00,8.52,8.53,8.51,8.52,228140.0,3.293,3.2969,3.2892,3.293,228140.0
2017-05-31 13:20:00,8.52,8.52,8.51,8.52,107072.0,3.293,3.293,3.2892,3.293,107072.0
2017-05-31 13:30:00,8.51,8.52,8.51,8.52,41690.0,3.2892,3.293,3.2892,3.293,41690.0
2017-05-31 13:40:00,8.52,8.52,8.51,8.52,74868.0,3.293,3.293,3.2892,3.293,74868.0
2017-05-31 13:50:00,8.52,8.53,8.51,8.53,84297.0,3.293,3.2969,3.2892,3.2969,84297.0
2017-05-31 14:00:00,8.53,8.54,8.51,8.52,659958.0,3.2969,3.3008,3.2892,3.293,659958.0
2017-05-31 14:10:00,8.53,8.53,8.51,8.52,228085.0,3.2969,3.2969,3.2892,3.293,228085.0
2017-05-31 14:20:00,8.52,8.53,8.51,8.53,337966.0,3.293,3.2969,3.2892,3.2969,337966.0
2017-05-31 14:30:00,8.53,8.53,8.51,8.52,153972.0,3.2969,3.2969,3.2892,3.293,153972.0
2017-05-31 14:40:00,8.52,8.52,8.47,8.47,1045231.0,3.293,3.293,3.2737,3.2737,1045231.0
2017-05-31 14:50:00,8.47,8.48,8.45,8.46,1164054.0,3.2737,3.2776,3.266,3.2698,1164054.0
2017-05-31 15:00:00,8.46,8.48,8.45,8.46,510809.0,3.2698,3.2776,3.266,3.2698,510809.0
2017-05-31 15:10:00,8.46,8.47,8.44,8.47,461019.0,3.2698,3.2737,3.2621,3.2737,461019.0
2017-05-31 15:20:00,8.47,8.49,8.45,8.49,487274.0,3.2737,3.2814,3.266,3.2814,487274.0
2017-05-31 15:30:00,8.49,8.49,8.47,8.48,527266.0,3.2814,3.2814,3.2737,3.2776,527266.0
2017-05-31 15:40:00,8.48,8.5,8.47,8.5,997782.0,3.2776,3.2853,3.2737,3.2853,997782.0
2017-05-31 15:50:00,8.5,8.5,8.47,8.47,2284375.0,3.2853,3.2853,3.2737,3.2737,2284375.0
2017-06-01 09:30:00,8.62,8.62,8.51,8.55,444645.0,3.3317,3.3317,3.2892,3.3046,444645.0
2017-06-01 09:40:00,8.55,8.61,8.54,8.57,420988.0,3.3046,3.3278,3.3008,3.3124,420988.0
2017-06-01 09:50:00,8.56,8.59,8.55,8.58,191924.0,3.3085,3.3201,3.3046,3.3162,191924.0
2017-06-01 10:00:00,8.58,8.63,8.57,8.61,339696.0,3.3162,3.3356,3.3124,3.3278,339696.0
2017-06-01 10:10:00,8.6,8.61,8.55,8.57,484667.0,3.324,3.3278,3.3046,3.3124,484667.0
2017-06-01 10:20:00,8.57,8.6,8.54,8.59,383664.0,3.3124,3.324,3.3008,3.3201,383664.0
2017-06-01 10:30:00,8.59,8.6,8.57,8.58,206621.0,3.3201,3.324,3.3124,3.3162,206621.0
2017-06-01 10:40:00,8.58,8.6,8.57,8.58,134956.0,3.3162,3.324,3.3124,3.3162,134956.0
2017-06-01 10:50:00,8.59,8.62,8.57,8.61,168142.0,3.3201,3.3317,3.3124,3.3278,168142.0
2017-06-01 11:00:00,8.62,8.65,8.59,8.64,349384.0,3.3317,3.3433,3.3201,3.3394,349384.0
2017-06-01 11:10:00,8.65,8.68,8.62,8.62,354479.0,3.3433,3.3549,3.3317,3.3317,354479.0
2017-06-01 11:20:00,8.62,8.64,8.59,8.62,385969.0,3.3317,3.3394,3.3201,3.3317,385969.0
2017-06-01 11:30:00,8.61,8.62,8.57,8.59,368259.0,3.3278,3.3317,3.3124,3.3201,368259.0
2017-06-01 11:40:00,8.59,8.59,8.58,8.59,58732.0,3.3201,3.3201,3.3162,3.3201,58732.0
2017-06-01 11:50:00,8.59,8.62,8.58,8.59,233094.0,3.3201,3.3317,3.3162,3.3201,233094.0
2017-06-01 12:00:00,8.6,8.6,8.58,8.6,290056.0,3.324,3.324,3.3162,3.324,290056.0
2017-06-01 12:10:00,8.6,8.6,8.56,8.57,123724.0,3.324,3.324,3.3085,3.3124,123724.0
2017-06-01 12:20:00,8.56,8.58,8.55,8.56,135351.0,3.3085,3.3162,3.3046,3.3085,135351.0
2017-06-01 12:30:00,8.56,8.57,8.55,8.57,73200.0,3.3085,3.3124,3.3046,3.3124,73200.0
2017-06-01 12:40:00,8.56,8.57,8.55,8.55,70329.0,3.3085,3.3124,3.3046,3.3046,70329.0
2017-06-01 12:50:00,8.55,8.57,8.55,8.55,97125.0,3.3046,3.3124,3.3046,3.3046,97125.0
2017-06-01 13:00:00,8.55,8.58,8.55,8.57,172390.0,3.3046,3.3162,3.3046,3.3124,172390.0
2017-06-01 13:10:00,8.57,8.58,8.55,8.57,152066.0,3.3124,3.3162,3.3046,3.3124,152066.0
2017-06-01 13:20:00,8.57,8.58,8.56,8.57,83983.0,3.3124,3.3162,3.3085,3.3124,83983.0
2017-06-01 13:30:00,8.57,8.58,8.56,8.58,157190.0,3.3124,3.3162,3.3085,3.3162,157190.0
2017-06-01 13:40:00,8.58,8.58,8.56,8.56,231857.0,3.3162,3.3162,3.3085,3.3085,231857.0
2017-06-01 13:50:00,8.55,8.56,8.52,8.53,255322.0,3.3046,3.3085,3.293,3.2969,255322.0
2017-06-01 14:00:00,8.53,8.53,8.5,8.5,231928.0,3.2969,3.2969,3.2853,3.2853,231928.0
2017-06-01 14:10:00,8.5,8.51,8.49,8.5,211975.0,3.2853,3.2892,3.2814,3.2853,211975.0
2017-06-01 14:20:00,8.5,8.51,8.46,8.46,311509.0,3.2853,3.2892,3.2698,3.2698,311509.0
2017-06-01 14:30:00,8.46,8.47,8.42,8.42,309506.0,3.2698,3.2737,3.2544,3.2544,309506.0
2017-06-01 14:40:00,8.42,8.48,8.42,8.47,378433.0,3.2544,3.2776,3.2544,3.2737,378433.0
2017-06-01 14:50:00,8.47,8.48,8.43,8.43,307864.0,3.2737,3.2776,3.2582,3.2582,307864.0
2017-06-01 15:00:00,8.43,8.44,8.39,8.41,484764.0,3.2582,3.2621,3.2428,3.2505,484764.0
2017-06-01 15:10:00,8.41,8.44,8.41,8.43,200575.0,3.2505,3.2621,3.2505,3.2582,200575.0
2017-06-01 15:20:00,8.43,8.45,8.42,8.43,293684.0,3.2582,3.266,3.2544,3.2582,293684.0
2017-06-01 15:30:00,8.44,8.44,8.41,8.42,285102.0,3.2621,3.2621,3.2505,3.2544,285102.0
2017-06-01 15:40:00,8.42,8.44,8.41,8.42,592607.0,3.2544,3.2621,3.2505,3.2544,592607.0
2017-06-01 15:50:00,8.42,8.44,8.41,8.43,1103796.0,3.2544,3.2621,3.2505,3.2582,1103796.0
2017-06-02 09:30:00,8.44,8.44,8.33,8.34,702208.0,3.2621,3.2621,3.2196,3.2235,702208.0
2017-06-02 09:40:00,8.35,8.37,8.32,8.35,497377.0,3.2273,3.2351,3.2157,3.2273,497377.0
2017-06-02 09:50:00,8.35,8.4,8.33,8.37,375767.0,3.2273,3.2467,3.2196,3.2351,375767.0
2017-06-02 10:00:00,8.36,8.38,8.33,8.38,544442.0,3.2312,3.2389,3.2196,3.2389,544442.0
2017-06-02 10:10:00,8.38,8.39,8.35,8.38,235596.0,3.2389,3.2428,3.2273,3.2389,235596.0
2017-06-02 10:20:00,8.38,8.4,8.34,8.36,333150.0,3.2389,3.2467,3.2235,3.2312,333150.0
2017-06-02 10:30:00,8.36,8.4,8.35,8.39,361276.0,3.2312,3.2467,3.2273,3.2428,361276.0
2017-06-02 10:40:00,8.38,8.39,8.36,8.39,243587.0,3.2389,3.2428,3.2312,3.2428,243587.0
2017-06-02 10:50:00,8.38,8.4,8.37,8.38,241581.0,3.2389,3.2467,3.2351,3.2389,241581.0
2017-06-02 11:00:00,8.38,8.41,8.37,8.41,407031.0,3.2389,3.2505,3.2351,3.2505,407031.0
2017-06-02 11:10:00,8.41,8.42,8.37,8.42,407675.0,3.2505,3.2544,3.2351,3.2544,407675.0
2017-06-02 11:20:00,8.42,8.46,8.42,8.45,339800.0,3.2544,3.2698,3.2544,3.266,339800.0
2017-06-02 11:30:00,8.45,8.48,8.45,8.48,323040.0,3.266,3.2776,3.266,3.2776,323040.0
2017-06-02 11:40:00,8.48,8.48,8.45,8.45,240961.0,3.2776,3.2776,3.266,3.266,240961.0
2017-06-02 11:50:00,8.46,8.47,8.44,8.45,210763.0,3.2698,3.2737,3.2621,3.266,210763.0
2017-06-02 12:00:00,8.45,8.47,8.44,8.46,144684.0,3.266,3.2737,3.2621,3.2698,144684.0
2017-06-02 12:10:00,8.46,8.48,8.45,8.48,191956.0,3.2698,3.2776,3.266,3.2776,191956.0
2017-06-02 12:20:00,8.47,8.49,8.46,8.48,267806.0,3.2737,3.2814,3.2698,3.2776,267806.0
2017-06-02 12:30:00,8.49,8.49,8.47,8.47,104710.0,3.2814,3.2814,3.2737,3.2737,104710.0
2017-06-02 12:40:00,8.47,8.48,8.45,8.45,131749.0,3.2737,3.2776,3.266,3.266,131749.0
2017-06-02 12:50:00,8.45,8.46,8.41,8.41,157829.0,3.266,3.2698,3.2505,3.2505,157829.0
2017-06-02 13:00:00,8.42,8.42,8.38,8.39,277684.0,3.2544,3.2544,3.2389,3.2428,277684.0
2017-06-02 13:10:00,8.38,8.4,8.38,8.39,184379.0,3.2389,3.2467,3.2389,3.2428,184379.0
2017-06-02 13:20:00,8.39,8.4,8.39,8.39,46499.0,3.2428,3.2467,3.2428,3.2428,46499.0
2017-06-02 13:30:00,8.4,8.41,8.39,8.39,201535.0,3.2467,3.2505,3.2428,3.2428,201535.0
2017-06-02 13:40:00,8.39,8.4,8.36,8.36,176038.0,3.2428,3.2467,3.2312,3.2312,176038.0
2017-06-02 13:50:00,8.37,8.38,8.36,8.37,202112.0,3.2351,3.2389,3.2312,3.2351,202112.0
2017-06-02 14:00:00,8.37,8.37,8.35,8.37,230656.0,3.2351,3.2351,3.2273,3.2351,230656.0
2017-06-02 14:10:00,8.37,8.38,8.35,8.38,175463.0,3.2351,3.2389,3.2273,3.2389,175463.0
2017-06-02 14:20:00,8.38,8.4,8.37,8.39,247418.0,3.2389,3.2467,3.2351,3.2428,247418.0
2017-06-02 14:30:00,8.39,8.42,8.39,8.41,185186.0,3.2428,3.2544,3.2428,3.2505,185186.0
2017-06-02 14:40:00,8.42,8.43,8.4,8.43,194931.0,3.2544,3.2582,3.2467,3.2582,194931.0
2017-06-02 14:50:00,8.43,8.45,8.41,8.45,378072.0,3.2582,3.266,3.2505,3.266,378072.0
2017-06-02 15:00:00,8.44,8.45,8.43,8.44,95374.0,3.2621,3.266,3.2582,3.2621,95374.0
2017-06-02 15:10:00,8.44,8.46,8.43,8.43,258398.0,3.2621,3.2698,3.2582,3.2582,258398.0
2017-06-02 15:20:00,8.43,8.45,8.43,8.44,221479.0,3.2582,3.266,3.2582,3.2621,221479.0
2017-06-02 15:30:00,8.44,8.47,8.43,8.45,384044.0,3.2621,3.2737,3.2582,3.266,384044.0
2017-06-02 15:40:00,8.46,8.48,8.45,8.47,876951.0,3.2698,3.2776,3.266,3.2737,876951.0
2017-06-02 15:50:00,8.47,8.49,8.47,8.48,738226.0,3.2737,3.2814,3.2737,3.2776,738226.0
2017-06-05 09:30:00,8.38,8.5,8.35,8.45,550180.0,3.2389,3.2853,3.2273,3.266,550180.0
2017-06-05 09:40:00,8.44,8.47,8.41,8.45,274484.0,3.2621,3.2737,3.2505,3.266,274484.0
2017-06-05 09:50:00,8.45,8.48,8.44,8.46,256784.0,3.266,3.2776,3.2621,3.2698,256784.0
2017-06-05 10:00:00,8.46,8.53,8.46,8.51,509882.0,3.2698,3.2969,3.2698,3.2892,509882.0
2017-06-05 10:10:00,8.51,8.53,8.46,8.47,327368.0,3.2892,3.2969,3.2698,3.2737,327368.0
2017-06-05 10:20:00,8.46,8.51,8.46,8.47,213140.0,3.2698,3.2892,3.2698,3.2737,213140.0
2017-06-05 10:30:00,8.47,8.48,8.43,8.43,191658.0,3.2737,3.2776,3.2582,3.2582,191658.0
2017-06-05 10:40:00,8.43,8.47,8.43,8.47,174180.0,3.2582,3.2737,3.2582,3.2737,174180.0
2017-06-05 10:50:00,8.46,8.46,8.4,8.42,146530.0,3.2698,3.2698,3.2467,3.2544,146530.0
2017-06-05 11:00:00,8.42,8.43,8.39,8.42,103940.0,3.2544,3.2582,3.2428,3.2544,103940.0
2017-06-05 11:10:00,8.41,8.42,8.37,8.41,363251.0,3.2505,3.2544,3.2351,3.2505,363251.0
2017-06-05 11:20:00,8.41,8.43,8.37,8.39,173084.0,3.2505,3.2582,3.2351,3.2428,173084.0
2017-06-05 11:30:00,8.4,8.42,8.39,8.41,231629.0,3.2467,3.2544,3.2428,3.2505,231629.0
2017-06-05 11:40:00,8.41,8.42,8.39,8.4,136685.0,3.2505,3.2544,3.2428,3.2467,136685.0
2017-06-05 11:50:00,8.41,8.43,8.4,8.43,105265.0,3.2505,3.2582,3.2467,3.2582,105265.0
2017-06-05 12:00:00,8.43,8.46,8.42,8.46,252535.0,3.2582,3.2698,3.2544,3.2698,252535.0
2017-06-05 12:10:00,8.46,8.47,8.45,8.47,134697.0,3.2698,3.2737,3.266,3.2737,134697.0
2017-06-05 12:20:00,8.47,8.49,8.46,8.48,243334.0,3.2737,3.2814,3.2698,3.2776,243334.0
2017-06-05 12:30:00,8.47,8.48,8.47,8.48,29097.0,3.2737,3.2776,3.2737,3.2776,29097.0
2017-06-05 12:40:00,8.47,8.5,8.46,8.5,172939.0,3.2737,3.2853,3.2698,3.2853,172939.0
2017-06-05 12:50:00,8.5,8.53,8.49,8.52,205622.0,3.2853,3.2969,3.2814,3.293,205622.0
2017-06-05 13:00:00,8.53,8.54,8.51,8.52,151577.0,3.2969,3.3008,3.2892,3.293,151577.0
2017-06-05 13:10:00,8.51,8.53,8.51,8.52,99688.0,3.2892,3.2969,3.2892,3.293,99688.0
2017-06-05 13:20:00,8.52,8.53,8.5,8.52,157134.0,3.293,3.2969,3.2853,3.293,157134.0
2017-06-05 13:30:00,8.52,8.53,8.49,8.53,192732.0,3.293,3.2969,3.2814,3.2969,192732.0
2017-06-05 13:40:00,8.53,8.53,8.5,8.51,256604.0,3.2969,3.2969,3.2853,3.2892,256604.0
2017-06-05 13:50:00,8.51,8.52,8.5,8.52,95749.0,3.2892,3.293,3.2853,3.293,95749.0
2017-06-05 14:00:00,8.52,8.52,8.47,8.48,256671.0,3.293,3.293,3.2737,3.2776,256671.0
2017-06-05 14:10:00,8.47,8.49,8.47,8.48,201171.0,3.2737,3.2814,3.2737,3.2776,201171.0
2017-06-05 14:20:00,8.48,8.5,8.47,8.48,157544.0,3.2776,3.2853,3.2737,3.2776,157544.0
2017-06-05 14:30:00,8.49,8.5,8.47,8.5,89143.0,3.2814,3.2853,3.2737,3.2853,89143.0
2017-06-05 14:40:00,8.5,8.52,8.49,8.5,242012.0,3.2853,3.293,3.2814,3.2853,242012.0
2017-06-05 14:50:00,8.51,8.51,8.49,8.51,71134.0,3.2892,3.2892,3.2814,3.2892,71134.0
2017-06-05 15:00:00,8.51,8.51,8.49,8.5,143414.0,3.2892,3.2892,3.2814,3.2853,143414.0
2017-06-05 15:10:00,8.5,8.51,8.49,8.51,107758.0,3.2853,3.2892,3.2814,3.2892,107758.0
2017-06-05 15:20:00,8.51,8.53,8.48,8.52,665407.0,3.2892,3.2969,3.2776,3.293,665407.0
2017-06-05 15:30:00,8.52,8.53,8.5,8.53,197001.0,3.293,3.2969,3.2853,3.2969,197001.0
2017-06-05 15:40:00,8.52,8.53,8.5,8.51,286121.0,3.293,3.2969,3.2853,3.2892,286121.0
2017-06-05 15:50:00,8.51,8.52,8.5,8.52,577837.0,3.2892,3.293,3.2853,3.293,577837.0
2017-06-06 09:30:00,8.55,8.6,8.53,8.55,621599.0,3.3046,3.324,3.2969,3.3046,621599.0
2017-06-06 09:40:00,8.55,8.55,8.48,8.51,484335.0,3.3046,3.3046,3.2776,3.2892,484335.0
2017-06-06 09:50:00,8.51,8.52,8.46,8.49,395139.0,3.2892,3.293,3.2698,3.2814,395139.0
2017-06-06 10:00:00,8.49,8.53,8.49,8.49,323587.0,3.2814,3.2969,3.2814,3.2814,323587.0
2017-06-06 10:10:00,8.49,8.5,8.45,8.46,406888.0,3.2814,3.2853,3.266,3.2698,406888.0
2017-06-06 10:20:00,8.46,8.51,8.45,8.49,359905.0,3.2698,3.2892,3.266,3.2814,359905.0
2017-06-06 10:30:00,8.49,8.49,8.46,8.47,106587.0,3.2814,3.2814,3.2698,3.2737,106587.0
2017-06-06 10:40:00,8.46,8.47,8.44,8.46,249753.0,3.2698,3.2737,3.2621,3.2698,249753.0
2017-06-06 10:50:00,8.46,8.47,8.44,8.45,266531.0,3.2698,3.2737,3.2621,3.266,266531.0
2017-06-06 11:00:00,8.46,8.46,8.42,8.44,270388.0,3.2698,3.2698,3.2544,3.2621,270388.0
2017-06-06 11:10:00,8.44,8.44,8.4,8.41,227222.0,3.2621,3.2621,3.2467,3.2505,227222.0
2017-06-06 11:20:00,8.41,8.43,8.4,8.43,230651.0,3.2505,3.2582,3.2467,3.2582,230651.0
2017-06-06 11:30:00,8.42,8.46,8.41,8.45,480601.0,3.2544,3.2698,3.2505,3.266,480601.0
2017-06-06 11:40:00,8.45,8.48,8.44,8.47,524996.0,3.266,3.2776,3.2621,3.2737,524996.0
2017-06-06 11:50:00,8.47,8.48,8.44,8.44,431466.0,3.2737,3.2776,3.2621,3.2621,431466.0
2017-06-06 12:00:00,8.45,8.45,8.43,8.45,153126.0,3.266,3.266,3.2582,3.266,153126.0
2017-06-06 12:10:00,8.45,8.49,8.44,8.46,504931.0,3.266,3.2814,3.2621,3.2698,504931.0
2017-06-06 12:20:00,8.46,8.47,8.45,8.46,293741.0,3.2698,3.2737,3.266,3.2698,293741.0
2017-06-06 12:30:00,8.47,8.47,8.45,8.46,84822.0,3.2737,3.2737,3.266,3.2698,84822.0
2017-06-06 12:40:00,8.46,8.48,8.45,8.47,150516.0,3.2698,3.2776,3.266,3.2737,150516.0
2017-06-06 12:50:00,8.48,8.51,8.47,8.5,222748.0,3.2776,3.2892,3.2737,3.2853,222748.0
2017-06-06 13:00:00,8.51,8.51,8.47,8.49,284485.0,3.2892,3.2892,3.2737,3.2814,284485.0
2017-06-06 13:10:00,8.48,8.51,8.48,8.5,444163.0,3.2776,3.2892,3.2776,3.2853,444163.0
2017-06-06 13:20:00,8.5,8.51,8.49,8.51,241187.0,3.2853,3.2892,3.2814,3.2892,241187.0
2017-06-06 13:30:00,8.51,8.52,8.5,8.5,145302.0,3.2892,3.293,3.2853,3.2853,145302.0
2017-06-06 13:40:00,8.51,8.51,8.48,8.51,208437.0,3.2892,3.2892,3.2776,3.2892,208437.0
2017-06-06 13:50:00,8.5,8.51,8.47,8.47,127359.0,3.2853,3.2892,3.2737,3.2737,127359.0
2017-06-06 14:00:00,8.47,8.52,8.47,8.52,406241.0,3.2737,3.293,3.2737,3.293,406241.0
2017-06-06 14:10:00,8.52,8.57,8.51,8.55,730002.0,3.293,3.3124,3.2892,3.3046,730002.0
2017-06-06 14:20:00,8.55,8.57,8.53,8.53,485583.0,3.3046,3.3124,3.2969,3.2969,485583.0
2017-06-06 14:30:00,8.53,8.57,8.53,8.57,386952.0,3.2969,3.3124,3.2969,3.3124,386952.0
2017-06-06 14:40:00,8.57,8.6,8.56,8.59,422776.0,3.3124,3.324,3.3085,3.3201,422776.0
2017-06-06 14:50:00,8.59,8.6,8.57,8.58,358433.0,3.3201,3.324,3.3124,3.3162,358433.0
2017-06-06 15:00:00,8.58,8.59,8.57,8.58,333677.0,3.3162,3.3201,3.3124,3.3162,333677.0
2017-06-06 15:10:00,8.57,8.58,8.54,8.56,295233.0,3.3124,3.3162,3.3008,3.3085,295233.0
2017-06-06 15:20:00,8.57,8.58,8.55,8.55,605637.0,3.3124,3.3162,3.3046,3.3046,605637.0
2017-06-06 15:30:00,8.56,8.57,8.54,8.54,229494.0,3.3085,3.3124,3.3008,3.3008,229494.0
2017-06-06 15:40:00,8.54,8.57,8.54,8.56,381794.0,3.3008,3.3124,3.3008,3.3085,381794.0
2017-06-06 15:50:00,8.56,8.58,8.56,8.57,1286430.0,3.3085,3.3162,3.3085,3.3124,1286430.0
2017-06-07 09:30:00,8.59,8.63,8.57,8.6,431501.0,3.3201,3.3356,3.3124,3.324,431501.0
2017-06-07 09:40:00,8.61,8.63,8.59,8.62,216934.0,3.3278,3.3356,3.3201,3.3317,216934.0
2017-06-07 09:50:00,8.62,8.67,8.61,8.67,258758.0,3.3317,3.351,3.3278,3.351,258758.0
2017-06-07 10:00:00,8.66,8.67,8.63,8.63,178891.0,3.3471,3.351,3.3356,3.3356,178891.0
2017-06-07 10:10:00,8.64,8.68,8.63,8.67,367391.0,3.3394,3.3549,3.3356,3.351,367391.0
2017-06-07 10:20:00,8.67,8.68,8.66,8.68,269897.0,3.351,3.3549,3.3471,3.3549,269897.0
2017-06-07 10:30:00,8.66,8.67,8.46,8.5,1563087.0,3.3471,3.351,3.2698,3.2853,1563087.0
2017-06-07 10:40:00,8.5,8.52,8.43,8.45,887394.0,3.2853,3.293,3.2582,3.266,887394.0
2017-06-07 10:50:00,8.44,8.46,8.38,8.44,897052.0,3.2621,3.2698,3.2389,3.2621,897052.0
2017-06-07 11:00:00,8.44,8.47,8.42,8.45,521508.0,3.2621,3.2737,3.2544,3.266,521508.0
2017-06-07 11:10:00,8.45,8.48,8.44,8.47,202922.0,3.266,3.2776,3.2621,3.2737,202922.0
2017-06-07 11:20:00,8.47,8.48,8.41,8.42,219722.0,3.2737,3.2776,3.2505,3.2544,219722.0
2017-06-07 11:30:00,8.42,8.43,8.4,8.41,351029.0,3.2544,3.2582,3.2467,3.2505,351029.0
2017-06-07 11:40:00,8.41,8.44,8.4,8.43,706816.0,3.2505,3.2621,3.2467,3.2582,706816.0
2017-06-07 11:50:00,8.43,8.45,8.42,8.44,393825.0,3.2582,3.266,3.2544,3.2621,393825.0
2017-06-07 12:00:00,8.44,8.47,8.42,8.46,372720.0,3.2621,3.2737,3.2544,3.2698,372720.0
2017-06-07 12:10:00,8.46,8.47,8.43,8.44,107861.0,3.2698,3.2737,3.2582,3.2621,107861.0
2017-06-07 12:20:00,8.44,8.47,8.43,8.46,154719.0,3.2621,3.2737,3.2582,3.2698,154719.0
2017-06-07 12:30:00,8.45,8.46,8.43,8.45,404469.0,3.266,3.2698,3.2582,3.266,404469.0
2017-06-07 12:40:00,8.45,8.46,8.42,8.43,432638.0,3.266,3.2698,3.2544,3.2582,432638.0
2017-06-07 12:50:00,8.43,8.45,8.42,8.45,535436.0,3.2582,3.266,3.2544,3.266,535436.0
2017-06-07 13:00:00,8.45,8.46,8.43,8.44,178614.0,3.266,3.2698,3.2582,3.2621,178614.0
2017-06-07 13:10:00,8.45,8.45,8.42,8.42,260556.0,3.266,3.266,3.2544,3.2544,260556.0
2017-06-07 13:20:00,8.43,8.47,8.41,8.45,394205.0,3.2582,3.2737,3.2505,3.266,394205.0
2017-06-07 13:30:00,8.45,8.46,8.44,8.45,174266.0,3.266,3.2698,3.2621,3.266,174266.0
2017-06-07 13:40:00,8.45,8.45,8.43,8.44,124795.0,3.266,3.266,3.2582,3.2621,124795.0
2017-06-07 13:50:00,8.44,8.45,8.42,8.43,194210.0,3.2621,3.266,3.2544,3.2582,194210.0
2017-06-07 14:00:00,8.44,8.46,8.43,8.44,306598.0,3.2621,3.2698,3.2582,3.2621,306598.0
2017-06-07 14:10:00,8.44,8.46,8.43,8.44,1247541.0,3.2621,3.2698,3.2582,3.2621,1247541.0
2017-06-07 14:20:00,8.44,8.44,8.39,8.41,767733.0,3.2621,3.2621,3.2428,3.2505,767733.0
2017-06-07 14:30:00,8.41,8.42,8.36,8.41,1782637.0,3.2505,3.2544,3.2312,3.2505,1782637.0
2017-06-07 14:40:00,8.41,8.42,8.38,8.4,862526.0,3.2505,3.2544,3.2389,3.2467,862526.0
2017-06-07 14:50:00,8.4,8.41,8.37,8.38,402446.0,3.2467,3.2505,3.2351,3.2389,402446.0
2017-06-07 15:00:00,8.38,8.39,8.36,8.38,374397.0,3.2389,3.2428,3.2312,3.2389,374397.0
2017-06-07 15:10:00,8.38,8.41,8.37,8.39,304701.0,3.2389,3.2505,3.2351,3.2428,304701.0
2017-06-07 15:20:00,8.4,8.41,8.39,8.39,367097.0,3.2467,3.2505,3.2428,3.2428,367097.0
2017-06-07 15:30:00,8.39,8.4,8.38,8.38,973572.0,3.2428,3.2467,3.2389,3.2389,973572.0
2017-06-07 15:40:00,8.38,8.43,8.38,8.43,1020882.0,3.2389,3.2582,3.2389,3.2582,1020882.0
2017-06-07 15:50:00,8.43,8.43,8.39,8.42,4140876.0,3.2582,3.2582,3.2428,3.2544,4140876.0
2017-06-08 09:30:00,8.36,8.42,8.34,8.41,1177993.0,3.2312,3.2544,3.2235,3.2505,1177993.0
2017-06-08 09:40:00,8.41,8.47,8.4,8.44,727606.0,3.2505,3.2737,3.2467,3.2621,727606.0
2017-06-08 09:50:00,8.44,8.44,8.34,8.4,829390.0,3.2621,3.2621,3.2235,3.2467,829390.0
2017-06-08 10:00:00,8.4,8.42,8.37,8.4,291230.0,3.2467,3.2544,3.2351,3.2467,291230.0
2017-06-08 10:10:00,8.4,8.4,8.37,8.4,268733.0,3.2467,3.2467,3.2351,3.2467,268733.0
2017-06-08 10:20:00,8.4,8.41,8.37,8.38,354264.0,3.2467,3.2505,3.2351,3.2389,354264.0
2017-06-08 10:30:00,8.38,8.41,8.36,8.38,974156.0,3.2389,3.2505,3.2312,3.2389,974156.0
2017-06-08 10:40:00,8.38,8.42,8.36,8.37,1404141.0,3.2389,3.2544,3.2312,3.2351,1404141.0
2017-06-08 10:50:00,8.36,8.37,8.3,8.34,1030070.0,3.2312,3.2351,3.208,3.2235,1030070.0
2017-06-08 11:00:00,8.35,8.37,8.31,8.31,613443.0,3.2273,3.2351,3.2119,3.2119,613443.0
2017-06-08 11:10:00,8.32,8.35,8.3,8.33,1047716.0,3.2157,3.2273,3.208,3.2196,1047716.0
2017-06-08 11:20:00,8.33,8.35,8.31,8.33,350410.0,3.2196,3.2273,3.2119,3.2196,350410.0
2017-06-08 11:30:00,8.33,8.35,8.32,8.35,181402.0,3.2196,3.2273,3.2157,3.2273,181402.0
2017-06-08 11:40:00,8.35,8.37,8.34,8.35,450820.0,3.2273,3.2351,3.2235,3.2273,450820.0
2017-06-08 11:50:00,8.35,8.36,8.34,8.36,244199.0,3.2273,3.2312,3.2235,3.2312,244199.0
2017-06-08 12:00:00,8.36,8.36,8.32,8.33,416281.0,3.2312,3.2312,3.2157,3.2196,416281.0
2017-06-08 12:10:00,8.33,8.35,8.32,8.34,466118.0,3.2196,3.2273,3.2157,3.2235,466118.0
2017-06-08 12:20:00,8.33,8.34,8.32,8.32,507023.0,3.2196,3.2235,3.2157,3.2157,507023.0
2017-06-08 12:30:00,8.33,8.34,8.32,8.33,175236.0,3.2196,3.2235,3.2157,3.2196,175236.0
2017-06-08 12:40:00,8.34,8.34,8.32,8.33,267640.0,3.2235,3.2235,3.2157,3.2196,267640.0
2017-06-08 12:50:00,8.33,8.35,8.33,8.34,300144.0,3.2196,3.2273,3.2196,3.2235,300144.0
2017-06-08 13:00:00,8.34,8.34,8.32,8.33,153631.0,3.2235,3.2235,3.2157,3.2196,153631.0
2017-06-08 13:10:00,8.33,8.35,8.32,8.34,288264.0,3.2196,3.2273,3.2157,3.2235,288264.0
2017-06-08 13:20:00,8.34,8.34,8.32,8.34,176147.0,3.2235,3.2235,3.2157,3.2235,176147.0
2017-06-08 13:30:00,8.34,8.35,8.33,8.34,120376.0,3.2235,3.2273,3.2196,3.2235,120376.0
2017-06-08 13:40:00,8.34,8.34,8.32,8.34,168918.0,3.2235,3.2235,3.2157,3.2235,168918.0
2017-06-08 13:50:00,8.34,8.34,8.32,8.33,126983.0,3.2235,3.2235,3.2157,3.2196,126983.0
2017-06-08 14:00:00,8.33,8.34,8.31,8.32,343848.0,3.2196,3.2235,3.2119,3.2157,343848.0
2017-06-08 14:10:00,8.32,8.35,8.31,8.35,482777.0,3.2157,3.2273,3.2119,3.2273,482777.0
2017-06-08 14:20:00,8.35,8.38,8.34,8.38,470761.0,3.2273,3.2389,3.2235,3.2389,470761.0
2017-06-08 14:30:00,8.38,8.42,8.37,8.42,441359.0,3.2389,3.2544,3.2351,3.2544,441359.0
2017-06-08 14:40:00,8.42,8.45,8.41,8.45,223756.0,3.2544,3.266,3.2505,3.266,223756.0
2017-06-08 14:50:00,8.45,8.46,8.42,8.45,540536.0,3.266,3.2698,3.2544,3.266,540536.0
2017-06-08 15:00:00,8.45,8.45,8.43,8.45,354359.0,3.266,3.266,3.2582,3.266,354359.0
2017-06-08 15:10:00,8.45,8.45,8.41,8.42,603420.0,3.266,3.266,3.2505,3.2544,603420.0
2017-06-08 15:20:00,8.42,8.45,8.41,8.45,433404.0,3.2544,3.266,3.2505,3.266,433404.0
2017-06-08 15:30:00,8.45,8.46,8.43,8.44,514964.0,3.266,3.2698,3.2582,3.2621,514964.0
2017-06-08 15:40:00,8.44,8.44,8.41,8.42,480859.0,3.2621,3.2621,3.2505,3.2544,480859.0
2017-06-08 15:50:00,8.41,8.42,8.38,8.41,1041306.0,3.2505,3.2544,3.2389,3.2505,1041306.0
2017-06-09 09:30:00,8.46,8.51,8.45,8.51,582890.0,3.2698,3.2892,3.266,3.2892,582890.0
2017-06-09 09:40:00,8.51,8.51,8.45,8.48,531353.0,3.2892,3.2892,3.266,3.2776,531353.0
2017-06-09 09:50:00,8.48,8.48,8.43,8.44,443488.0,3.2776,3.2776,3.2582,3.2621,443488.0
2017-06-09 10:00:00,8.44,8.45,8.41,8.42,310239.0,3.2621,3.266,3.2505,3.2544,310239.0
2017-06-09 10:10:00,8.43,8.44,8.4,8.4,297316.0,3.2582,3.2621,3.2467,3.2467,297316.0
2017-06-09 10:20:00,8.4,8.41,8.38,8.41,228107.0,3.2467,3.2505,3.2389,3.2505,228107.0
2017-06-09 10:30:00,8.41,8.42,8.39,8.39,386693.0,3.2505,3.2544,3.2428,3.2428,386693.0
2017-06-09 10:40:00,8.39,8.43,8.38,8.43,520265.0,3.2428,3.2582,3.2389,3.2582,520265.0
2017-06-09 10:50:00,8.43,8.45,8.42,8.45,334677.0,3.2582,3.266,3.2544,3.266,334677.0
2017-06-09 11:00:00,8.45,8.5,8.44,8.49,404382.0,3.266,3.2853,3.2621,3.2814,404382.0
2017-06-09 11:10:00,8.49,8.5,8.47,8.5,533146.0,3.2814,3.2853,3.2737,3.2853,533146.0
2017-06-09 11:20:00,8.49,8.51,8.47,8.48,472261.0,3.2814,3.2892,3.2737,3.2776,472261.0
2017-06-09 11:30:00,8.49,8.5,8.46,8.47,259680.0,3.2814,3.2853,3.2698,3.2737,259680.0
2017-06-09 11:40:00,8.48,8.53,8.47,8.53,369715.0,3.2776,3.2969,3.2737,3.2969,369715.0
2017-06-09 11:50:00,8.53,8.54,8.52,8.54,240510.0,3.2969,3.3008,3.293,3.3008,240510.0
2017-06-09 12:00:00,8.54,8.55,8.52,8.53,185364.0,3.3008,3.3046,3.293,3.2969,185364.0
2017-06-09 12:10:00,8.53,8.53,8.5,8.51,262434.0,3.2969,3.2969,3.2853,3.2892,262434.0
2017-06-09 12:20:00,8.51,8.51,8.48,8.48,214730.0,3.2892,3.2892,3.2776,3.2776,214730.0
2017-06-09 12:30:00,8.48,8.49,8.46,8.48,211951.0,3.2776,3.2814,3.2698,3.2776,211951.0
2017-06-09 12:40:00,8.49,8.51,8.48,8.49,146111.0,3.2814,3.2892,3.2776,3.2814,146111.0
2017-06-09 12:50:00,8.49,8.51,8.48,8.5,120762.0,3.2814,3.2892,3.2776,3.2853,120762.0
2017-06-09 13:00:00,8.5,8.52,8.48,8.52,379774.0,3.2853,3.293,3.2776,3.293,379774.0
2017-06-09 13:10:00,8.52,8.53,8.5,8.51,134211.0,3.293,3.2969,3.2853,3.2892,134211.0
2017-06-09 13:20:00,8.5,8.51,8.48,8.49,147309.0,3.2853,3.2892,3.2776,3.2814,147309.0
2017-06-09 13:30:00,8.48,8.49,8.46,8.48,519524.0,3.2776,3.2814,3.2698,3.2776,519524.0
2017-06-09 13:40:00,8.47,8.49,8.46,8.47,133148.0,3.2737,3.2814,3.2698,3.2737,133148.0
2017-06-09 13:50:00,8.47,8.49,8.46,8.46,158850.0,3.2737,3.2814,3.2698,3.2698,158850.0
2017-06-09 14:00:00,8.47,8.47,8.42,8.43,350757.0,3.2737,3.2737,3.2544,3.2582,350757.0
2017-06-09 14:10:00,8.44,8.47,8.43,8.46,236784.0,3.2621,3.2737,3.2582,3.2698,236784.0
2017-06-09 14:20:00,8.45,8.47,8.45,8.46,139651.0,3.266,3.2737,3.266,3.2698,139651.0
2017-06-09 14:30:00,8.46,8.47,8.44,8.44,206916.0,3.2698,3.2737,3.2621,3.2621,206916.0
2017-06-09 14:40:00,8.45,8.47,8.43,8.43,315303.0,3.266,3.2737,3.2582,3.2582,315303.0
2017-06-09 14:50:00,8.44,8.45,8.38,8.39,591286.0,3.2621,3.266,3.2389,3.2428,591286.0
2017-06-09 15:00:00,8.4,8.43,8.39,8.4,471619.0,3.2467,3.2582,3.2428,3.2467,471619.0
2017-06-09 15:10:00,8.41,8.44,8.4,8.44,294670.0,3.2505,3.2621,3.2467,3.2621,294670.0
2017-06-09 15:20:00,8.43,8.46,8.43,8.45,279825.0,3.2582,3.2698,3.2582,3.266,279825.0
2017-06-09 15:30:00,8.45,8.46,8.4,8.41,626187.0,3.266,3.2698,3.2467,3.2505,626187.0
2017-06-09 15:40:00,8.4,8.42,8.38,8.41,1017451.0,3.2467,3.2544,3.2389,3.2505,1017451.0
2017-06-09 15:50:00,8.41,8.42,8.39,8.41,1284209.0,3.2505,3.2544,3.2428,3.2505,1284209.0
2017-06-12 09:30:00,8.42,8.5,8.41,8.48,679612.0,3.2544,3.2853,3.2505,3.2776,679612.0
2017-06-12 09:40:00,8.48,8.48,8.41,8.44,663091.0,3.2776,3.2776,3.2505,3.2621,663091.0
2017-06-12 09:50:00,8.44,8.45,8.39,8.42,1092027.0,3.2621,3.266,3.2428,3.2544,1092027.0
2017-06-12 10:00:00,8.42,8.45,8.39,8.42,558187.0,3.2544,3.266,3.2428,3.2544,558187.0
2017-06-12 10:10:00,8.42,8.45,8.41,8.44,408414.0,3.2544,3.266,3.2505,3.2621,408414.0
2017-06-12 10:20:00,8.45,8.45,8.42,8.45,238032.0,3.266,3.266,3.2544,3.266,238032.0
2017-06-12 10:30:00,8.45,8.46,8.41,8.43,362780.0,3.266,3.2698,3.2505,3.2582,362780.0
2017-06-12 10:40:00,8.42,8.44,8.4,8.42,317996.0,3.2544,3.2621,3.2467,3.2544,317996.0
2017-06-12 10:50:00,8.42,8.44,8.41,8.43,251681.0,3.2544,3.2621,3.2505,3.2582,251681.0
2017-06-12 11:00:00,8.43,8.45,8.41,8.41,383297.0,3.2582,3.266,3.2505,3.2505,383297.0
2017-06-12 11:10:00,8.42,8.43,8.38,8.38,268106.0,3.2544,3.2582,3.2389,3.2389,268106.0
2017-06-12 11:20:00,8.38,8.41,8.37,8.39,352080.0,3.2389,3.2505,3.2351,3.2428,352080.0
2017-06-12 11:30:00,8.39,8.4,8.38,8.4,433955.0,3.2428,3.2467,3.2389,3.2467,433955.0
2017-06-12 11:40:00,8.4,8.41,8.37,8.38,530566.0,3.2467,3.2505,3.2351,3.2389,530566.0
2017-06-12 11:50:00,8.38,8.39,8.36,8.37,232397.0,3.2389,3.2428,3.2312,3.2351,232397.0
2017-06-12 12:00:00,8.37,8.38,8.33,8.35,577196.0,3.2351,3.2389,3.2196,3.2273,577196.0
2017-06-12 12:10:00,8.34,8.37,8.33,8.35,534981.0,3.2235,3.2351,3.2196,3.2273,534981.0
2017-06-12 12:20:00,8.35,8.38,8.32,8.32,314397.0,3.2273,3.2389,3.2157,3.2157,314397.0
2017-06-12 12:30:00,8.33,8.35,8.32,8.34,263901.0,3.2196,3.2273,3.2157,3.2235,263901.0
2017-06-12 12:40:00,8.33,8.34,8.31,8.31,225065.0,3.2196,3.2235,3.2119,3.2119,225065.0
2017-06-12 12:50:00,8.31,8.32,8.29,8.3,400244.0,3.2119,3.2157,3.2041,3.208,400244.0
2017-06-12 13:00:00,8.3,8.32,8.29,8.29,391180.0,3.208,3.2157,3.2041,3.2041,391180.0
2017-06-12 13:10:00,8.29,8.3,8.27,8.3,372774.0,3.2041,3.208,3.1964,3.208,372774.0
2017-06-12 13:20:00,8.3,8.32,8.29,8.32,368025.0,3.208,3.2157,3.2041,3.2157,368025.0
2017-06-12 13:30:00,8.32,8.34,8.29,8.29,275202.0,3.2157,3.2235,3.2041,3.2041,275202.0
2017-06-12 13:40:00,8.3,8.3,8.29,8.29,43212.0,3.208,3.208,3.2041,3.2041,43212.0
2017-06-12 13:50:00,8.3,8.31,8.28,8.29,323517.0,3.208,3.2119,3.2003,3.2041,323517.0
2017-06-12 14:00:00,8.29,8.31,8.29,8.29,187008.0,3.2041,3.2119,3.2041,3.2041,187008.0
2017-06-12 14:10:00,8.3,8.3,8.28,8.29,224430.0,3.208,3.208,3.2003,3.2041,224430.0
2017-06-12 14:20:00,8.3,8.3,8.26,8.27,370588.0,3.208,3.208,3.1925,3.1964,370588.0
2017-06-12 14:30:00,8.26,8.27,8.25,8.25,237691.0,3.1925,3.1964,3.1887,3.1887,237691.0
2017-06-12 14:40:00,8.26,8.31,8.25,8.3,298903.0,3.1925,3.2119,3.1887,3.208,298903.0
2017-06-12 14:50:00,8.31,8.31,8.28,8.31,393068.0,3.2119,3.2119,3.2003,3.2119,393068.0
2017-06-12 15:00:00,8.31,8.33,8.3,8.33,542244.0,3.2119,3.2196,3.208,3.2196,542244.0
2017-06-12 15:10:00,8.33,8.35,8.32,8.33,246950.0,3.2196,3.2273,3.2157,3.2196,246950.0
2017-06-12 15:20:00,8.34,8.34,8.32,8.32,292494.0,3.2235,3.2235,3.2157,3.2157,292494.0
2017-06-12 15:30:00,8.33,8.34,8.31,8.31,345253.0,3.2196,3.2235,3.2119,3.2119,345253.0
2017-06-12 15:40:00,8.31,8.33,8.3,8.33,525865.0,3.2119,3.2196,3.208,3.2196,525865.0
2017-06-12 15:50:00,8.33,8.36,8.32,8.36,979735.0,3.2196,3.2312,3.2157,3.2312,979735.0
2017-06-13 09:30:00,8.34,8.34,8.29,8.31,538741.0,3.2235,3.2235,3.2041,3.2119,538741.0
2017-06-13 09:40:00,8.31,8.33,8.26,8.29,412257.0,3.2119,3.2196,3.1925,3.2041,412257.0
2017-06-13 09:50:00,8.29,8.29,8.25,8.27,365825.0,3.2041,3.2041,3.1887,3.1964,365825.0
2017-06-13 10:00:00,8.26,8.27,8.22,8.26,327825.0,3.1925,3.1964,3.1771,3.1925,327825.0
2017-06-13 10:10:00,8.25,8.28,8.23,8.23,386608.0,3.1887,3.2003,3.1809,3.1809,386608.0
2017-06-13 10:20:00,8.23,8.29,8.23,8.28,291376.0,3.1809,3.2041,3.1809,3.2003,291376.0
2017-06-13 10:30:00,8.29,8.3,8.26,8.29,286529.0,3.2041,3.208,3.1925,3.2041,286529.0
2017-06-13 10:40:00,8.29,8.3,8.27,8.29,327218.0,3.2041,3.208,3.1964,3.2041,327218.0
2017-06-13 10:50:00,8.29,8.31,8.27,8.29,348703.0,3.2041,3.2119,3.1964,3.2041,348703.0
2017-06-13 11:00:00,8.28,8.3,8.26,8.29,259246.0,3.2003,3.208,3.1925,3.2041,259246.0
2017-06-13 11:10:00,8.29,8.32,8.28,8.31,274080.0,3.2041,3.2157,3.2003,3.2119,274080.0
2017-06-13 11:20:00,8.31,8.35,8.3,8.34,389255.0,3.2119,3.2273,3.208,3.2235,389255.0
2017-06-13 11:30:00,8.35,8.41,8.33,8.38,443781.0,3.2273,3.2505,3.2196,3.2389,443781.0
2017-06-13 11:40:00,8.39,8.4,8.37,8.38,441690.0,3.2428,3.2467,3.2351,3.2389,441690.0
2017-06-13 11:50:00,8.37,8.39,8.36,8.37,322514.0,3.2351,3.2428,3.2312,3.2351,322514.0
2017-06-13 12:00:00,8.36,8.4,8.35,8.39,186331.0,3.2312,3.2467,3.2273,3.2428,186331.0
2017-06-13 12:10:00,8.39,8.4,8.38,8.39,131972.0,3.2428,3.2467,3.2389,3.2428,131972.0
2017-06-13 12:20:00,8.38,8.4,8.38,8.39,174752.0,3.2389,3.2467,3.2389,3.2428,174752.0
2017-06-13 12:30:00,8.39,8.4,8.38,8.39,183909.0,3.2428,3.2467,3.2389,3.2428,183909.0
2017-06-13 12:40:00,8.39,8.4,8.37,8.39,210154.0,3.2428,3.2467,3.2351,3.2428,210154.0
2017-06-13 12:50:00,8.38,8.4,8.38,8.38,100590.0,3.2389,3.2467,3.2389,3.2389,100590.0
2017-06-13 13:00:00,8.38,8.41,8.38,8.41,267683.0,3.2389,3.2505,3.2389,3.2505,267683.0
2017-06-13 13:10:00,8.41,8.41,8.37,8.38,150405.0,3.2505,3.2505,3.2351,3.2389,150405.0
2017-06-13 13:20:00,8.38,8.41,8.37,8.4,319175.0,3.2389,3.2505,3.2351,3.2467,319175.0
2017-06-13 13:30:00,8.4,8.41,8.38,8.4,185543.0,3.2467,3.2505,3.2389,3.2467,185543.0
2017-06-13 13:40:00,8.39,8.4,8.37,8.38,213518.0,3.2428,3.2467,3.2351,3.2389,213518.0
2017-06-13 13:50:00,8.37,8.38,8.35,8.36,228505.0,3.2351,3.2389,3.2273,3.2312,228505.0
2017-06-13 14:00:00,8.35,8.39,8.35,8.38,150822.0,3.2273,3.2428,3.2273,3.2389,150822.0
2017-06-13 14:10:00,8.38,8.42,8.38,8.42,315495.0,3.2389,3.2544,3.2389,3.2544,315495.0
2017-06-13 14:20:00,8.42,8.43,8.4,8.41,436695.0,3.2544,3.2582,3.2467,3.2505,436695.0
2017-06-13 14:30:00,8.41,8.44,8.41,8.43,134194.0,3.2505,3.2621,3.2505,3.2582,134194.0
2017-06-13 14:40:00,8.42,8.44,8.41,8.42,315468.0,3.2544,3.2621,3.2505,3.2544,315468.0
2017-06-13 14:50:00,8.42,8.42,8.4,8.41,259084.0,3.2544,3.2544,3.2467,3.2505,259084.0
2017-06-13 15:00:00,8.42,8.42,8.4,8.42,142111.0,3.2544,3.2544,3.2467,3.2544,142111.0
2017-06-13 15:10:00,8.42,8.44,8.41,8.42,315466.0,3.2544,3.2621,3.2505,3.2544,315466.0
2017-06-13 15:20:00,8.43,8.43,8.41,8.42,153475.0,3.2582,3.2582,3.2505,3.2544,153475.0
2017-06-13 15:30:00,8.42,8.43,8.4,8.41,437009.0,3.2544,3.2582,3.2467,3.2505,437009.0
2017-06-13 15:40:00,8.41,8.44,8.4,8.42,764021.0,3.2505,3.2621,3.2467,3.2544,764021.0
2017-06-13 15:50:00,8.42,8.43,8.41,8.41,658347.0,3.2544,3.2582,3.2505,3.2505,658347.0
2017-06-14 09:30:00,8.46,8.46,8.37,8.42,691355.0,3.2698,3.2698,3.2351,3.2544,691355.0
2017-06-14 09:40:00,8.42,8.44,8.39,8.44,725813.0,3.2544,3.2621,3.2428,3.2621,725813.0
2017-06-14 09:50:00,8.44,8.47,8.43,8.46,569641.0,3.2621,3.2737,3.2582,3.2698,569641.0
2017-06-14 10:00:00,8.47,8.48,8.43,8.46,568524.0,3.2737,3.2776,3.2582,3.2698,568524.0
2017-06-14 10:10:00,8.47,8.49,8.46,8.48,267779.0,3.2737,3.2814,3.2698,3.2776,267779.0
2017-06-14 10:20:00,8.47,8.54,8.47,8.51,649285.0,3.2737,3.3008,3.2737,3.2892,649285.0
2017-06-14 10:30:00,8.52,8.54,8.42,8.45,473994.0,3.293,3.3008,3.2544,3.266,473994.0
2017-06-14 10:40:00,8.44,8.44,8.33,8.35,774310.0,3.2621,3.2621,3.2196,3.2273,774310.0
2017-06-14 10:50:00,8.34,8.37,8.32,8.33,524417.0,3.2235,3.2351,3.2157,3.2196,524417.0
2017-06-14 11:00:00,8.33,8.35,8.3,8.34,633744.0,3.2196,3.2273,3.208,3.2235,633744.0
2017-06-14 11:10:00,8.34,8.35,8.31,8.33,369495.0,3.2235,3.2273,3.2119,3.2196,369495.0
2017-06-14 11:20:00,8.34,8.38,8.33,8.34,480869.0,3.2235,3.2389,3.2196,3.2235,480869.0
2017-06-14 11:30:00,8.34,8.37,8.31,8.31,502828.0,3.2235,3.2351,3.2119,3.2119,502828.0
2017-06-14 11:40:00,8.31,8.37,8.31,8.36,289519.0,3.2119,3.2351,3.2119,3.2312,289519.0
2017-06-14 11:50:00,8.36,8.36,8.33,8.34,216919.0,3.2312,3.2312,3.2196,3.2235,216919.0
2017-06-14 12:00:00,8.34,8.34,8.31,8.32,204992.0,3.2235,3.2235,3.2119,3.2157,204992.0
2017-06-14 12:10:00,8.32,8.33,8.3,8.33,229628.0,3.2157,3.2196,3.208,3.2196,229628.0
2017-06-14 12:20:00,8.33,8.34,8.31,8.33,527971.0,3.2196,3.2235,3.2119,3.2196,527971.0
2017-06-14 12:30:00,8.33,8.37,8.32,8.35,225645.0,3.2196,3.2351,3.2157,3.2273,225645.0
2017-06-14 12:40:00,8.36,8.36,8.34,8.36,117726.0,3.2312,3.2312,3.2235,3.2312,117726.0
2017-06-14 12:50:00,8.36,8.36,8.34,8.35,50798.0,3.2312,3.2312,3.2235,3.2273,50798.0
2017-06-14 13:00:00,8.35,8.37,8.34,8.36,312154.0,3.2273,3.2351,3.2235,3.2312,312154.0
2017-06-14 13:10:00,8.36,8.36,8.32,8.33,158667.0,3.2312,3.2312,3.2157,3.2196,158667.0
2017-06-14 13:20:00,8.33,8.34,8.31,8.34,280542.0,3.2196,3.2235,3.2119,3.2235,280542.0
2017-06-14 13:30:00,8.34,8.34,8.32,8.33,50955.0,3.2235,3.2235,3.2157,3.2196,50955.0
2017-06-14 13:40:00,8.33,8.35,8.32,8.32,323067.0,3.2196,3.2273,3.2157,3.2157,323067.0
2017-06-14 13:50:00,8.33,8.33,8.31,8.33,152003.0,3.2196,3.2196,3.2119,3.2196,152003.0
2017-06-14 14:00:00,8.32,8.39,8.3,8.36,340695.0,3.2157,3.2428,3.208,3.2312,340695.0
2017-06-14 14:10:00,8.36,8.38,8.33,8.34,358083.0,3.2312,3.2389,3.2196,3.2235,358083.0
2017-06-14 14:20:00,8.34,8.34,8.32,8.34,218989.0,3.2235,3.2235,3.2157,3.2235,218989.0
2017-06-14 14:30:00,8.34,8.35,8.3,8.32,344139.0,3.2235,3.2273,3.208,3.2157,344139.0
2017-06-14 14:40:00,8.32,8.32,8.28,8.29,363112.0,3.2157,3.2157,3.2003,3.2041,363112.0
2017-06-14 14:50:00,8.29,8.3,8.28,8.29,167374.0,3.2041,3.208,3.2003,3.2041,167374.0
2017-06-14 15:00:00,8.29,8.3,8.26,8.27,507417.0,3.2041,3.208,3.1925,3.1964,507417.0
2017-06-14 15:10:00,8.27,8.29,8.23,8.24,1077642.0,3.1964,3.2041,3.1809,3.1848,1077642.0
2017-06-14 15:20:00,8.24,8.26,8.23,8.26,617084.0,3.1848,3.1925,3.1809,3.1925,617084.0
2017-06-14 15:30:00,8.26,8.28,8.23,8.28,594996.0,3.1925,3.2003,3.1809,3.2003,594996.0
2017-06-14 15:40:00,8.28,8.29,8.27,8.29,790818.0,3.2003,3.2041,3.1964,3.2041,790818.0
2017-06-14 15:50:00,8.29,8.29,8.26,8.29,1549641.0,3.2041,3.2041,3.1925,3.2041,1549641.0
2017-06-15 09:30:00,8.21,8.26,8.16,8.21,716619.0,3.1732,3.1925,3.1539,3.1732,716619.0
2017-06-15 09:40:00,8.2,8.2,8.12,8.13,518181.0,3.1694,3.1694,3.1384,3.1423,518181.0
2017-06-15 09:50:00,8.13,8.24,8.12,8.21,346026.0,3.1423,3.1848,3.1384,3.1732,346026.0
2017-06-15 10:00:00,8.22,8.24,8.18,8.2,450526.0,3.1771,3.1848,3.1616,3.1694,450526.0
2017-06-15 10:10:00,8.2,8.21,8.17,8.18,632998.0,3.1694,3.1732,3.1578,3.1616,632998.0
2017-06-15 10:20:00,8.18,8.2,8.16,8.2,237360.0,3.1616,3.1694,3.1539,3.1694,237360.0
2017-06-15 10:30:00,8.2,8.21,8.18,8.19,249143.0,3.1694,3.1732,3.1616,3.1655,249143.0
2017-06-15 10:40:00,8.19,8.19,8.14,8.15,331160.0,3.1655,3.1655,3.1462,3.15,331160.0
2017-06-15 10:50:00,8.15,8.19,8.12,8.18,506603.0,3.15,3.1655,3.1384,3.1616,506603.0
2017-06-15 11:00:00,8.18,8.21,8.17,8.18,180448.0,3.1616,3.1732,3.1578,3.1616,180448.0
2017-06-15 11:10:00,8.17,8.18,8.17,8.18,64491.0,3.1578,3.1616,3.1578,3.1616,64491.0
2017-06-15 11:20:00,8.18,8.22,8.18,8.22,256169.0,3.1616,3.1771,3.1616,3.1771,256169.0
2017-06-15 11:30:00,8.22,8.23,8.19,8.2,196075.0,3.1771,3.1809,3.1655,3.1694,196075.0
2017-06-15 11:40:00,8.2,8.22,8.19,8.21,153347.0,3.1694,3.1771,3.1655,3.1732,153347.0
2017-06-15 11:50:00,8.21,8.22,8.19,8.2,115711.0,3.1732,3.1771,3.1655,3.1694,115711.0
2017-06-15 12:00:00,8.2,8.22,8.19,8.22,233339.0,3.1694,3.1771,3.1655,3.1771,233339.0
2017-06-15 12:10:00,8.22,8.23,8.21,8.21,137996.0,3.1771,3.1809,3.1732,3.1732,137996.0
2017-06-15 12:20:00,8.22,8.22,8.2,8.22,141076.0,3.1771,3.1771,3.1694,3.1771,141076.0
2017-06-15 12:30:00,8.22,8.22,8.21,8.21,79900.0,3.1771,3.1771,3.1732,3.1732,79900.0
2017-06-15 12:40:00,8.21,8.22,8.19,8.21,143627.0,3.1732,3.1771,3.1655,3.1732,143627.0
2017-06-15 12:50:00,8.22,8.23,8.21,8.22,51619.0,3.1771,3.1809,3.1732,3.1771,51619.0
2017-06-15 13:00:00,8.22,8.22,8.2,8.21,110716.0,3.1771,3.1771,3.1694,3.1732,110716.0
2017-06-15 13:10:00,8.21,8.21,8.17,8.18,275936.0,3.1732,3.1732,3.1578,3.1616,275936.0
2017-06-15 13:20:00,8.18,8.18,8.15,8.16,200985.0,3.1616,3.1616,3.15,3.1539,200985.0
2017-06-15 13:30:00,8.16,8.19,8.15,8.19,182935.0,3.1539,3.1655,3.15,3.1655,182935.0
2017-06-15 13:40:00,8.19,8.19,8.17,8.18,118136.0,3.1655,3.1655,3.1578,3.1616,118136.0
2017-06-15 13:50:00,8.18,8.18,8.17,8.18,153179.0,3.1616,3.1616,3.1578,3.1616,153179.0
2017-06-15 14:00:00,8.18,8.18,8.14,8.16,410805.0,3.1616,3.1616,3.1462,3.1539,410805.0
2017-06-15 14:10:00,8.16,8.16,8.13,8.13,378285.0,3.1539,3.1539,3.1423,3.1423,378285.0
2017-06-15 14:20:00,8.13,8.16,8.12,8.15,452586.0,3.1423,3.1539,3.1384,3.15,452586.0
2017-06-15 14:30:00,8.15,8.17,8.14,8.16,253441.0,3.15,3.1578,3.1462,3.1539,253441.0
2017-06-15 14:40:00,8.15,8.15,8.12,8.13,228247.0,3.15,3.15,3.1384,3.1423,228247.0
2017-06-15 14:50:00,8.13,8.15,8.12,8.13,278569.0,3.1423,3.15,3.1384,3.1423,278569.0
2017-06-15 15:00:00,8.13,8.14,8.12,8.13,715418.0,3.1423,3.1462,3.1384,3.1423,715418.0
2017-06-15 15:10:00,8.13,8.13,8.1,8.13,330494.0,3.1423,3.1423,3.1307,3.1423,330494.0
2017-06-15 15:20:00,8.13,8.13,8.11,8.12,1129870.0,3.1423,3.1423,3.1346,3.1384,1129870.0
2017-06-15 15:30:00,8.12,8.12,8.1,8.11,648784.0,3.1384,3.1384,3.1307,3.1346,648784.0
2017-06-15 15:40:00,8.11,8.12,8.09,8.12,676391.0,3.1346,3.1384,3.1268,3.1384,676391.0
2017-06-15 15:50:00,8.12,8.15,8.11,8.15,1579124.0,3.1384,3.15,3.1346,3.15,1579124.0
2017-06-16 09:30:00,8.14,8.15,8.11,8.12,529737.0,3.1462,3.15,3.1346,3.1384,529737.0
2017-06-16 09:40:00,8.12,8.15,8.1,8.14,394809.0,3.1384,3.15,3.1307,3.1462,394809.0
2017-06-16 09:50:00,8.14,8.17,8.12,8.14,258706.0,3.1462,3.1578,3.1384,3.1462,258706.0
2017-06-16 10:00:00,8.15,8.15,8.12,8.13,192993.0,3.15,3.15,3.1384,3.1423,192993.0
2017-06-16 10:10:00,8.13,8.14,8.09,8.1,359400.0,3.1423,3.1462,3.1268,3.1307,359400.0
2017-06-16 10:20:00,8.1,8.12,8.07,8.12,285518.0,3.1307,3.1384,3.1191,3.1384,285518.0
2017-06-16 10:30:00,8.12,8.13,8.1,8.13,153279.0,3.1384,3.1423,3.1307,3.1423,153279.0
2017-06-16 10:40:00,8.13,8.14,8.11,8.12,152178.0,3.1423,3.1462,3.1346,3.1384,152178.0
2017-06-16 10:50:00,8.12,8.13,8.11,8.12,284878.0,3.1384,3.1423,3.1346,3.1384,284878.0
2017-06-16 11:00:00,8.12,8.14,8.11,8.13,356739.0,3.1384,3.1462,3.1346,3.1423,356739.0
2017-06-16 11:10:00,8.12,8.14,8.11,8.13,249772.0,3.1384,3.1462,3.1346,3.1423,249772.0
2017-06-16 11:20:00,8.12,8.13,8.12,8.13,141690.0,3.1384,3.1423,3.1384,3.1423,141690.0
2017-06-16 11:30:00,8.13,8.15,8.13,8.14,345391.0,3.1423,3.15,3.1423,3.1462,345391.0
2017-06-16 11:40:00,8.14,8.15,8.12,8.12,170477.0,3.1462,3.15,3.1384,3.1384,170477.0
2017-06-16 11:50:00,8.13,8.13,8.11,8.11,195333.0,3.1423,3.1423,3.1346,3.1346,195333.0
2017-06-16 12:00:00,8.11,8.12,8.1,8.11,265556.0,3.1346,3.1384,3.1307,3.1346,265556.0
2017-06-16 12:10:00,8.11,8.12,8.1,8.11,210979.0,3.1346,3.1384,3.1307,3.1346,210979.0
2017-06-16 12:20:00,8.12,8.12,8.1,8.11,247476.0,3.1384,3.1384,3.1307,3.1346,247476.0
2017-06-16 12:30:00,8.11,8.11,8.09,8.1,396333.0,3.1346,3.1346,3.1268,3.1307,396333.0
2017-06-16 12:40:00,8.1,8.1,8.06,8.06,172600.0,3.1307,3.1307,3.1152,3.1152,172600.0
2017-06-16 12:50:00,8.06,8.08,8.06,8.06,209510.0,3.1152,3.123,3.1152,3.1152,209510.0
2017-06-16 13:00:00,8.06,8.09,8.06,8.09,340684.0,3.1152,3.1268,3.1152,3.1268,340684.0
2017-06-16 13:10:00,8.08,8.09,8.08,8.09,75382.0,3.123,3.1268,3.123,3.1268,75382.0
2017-06-16 13:20:00,8.09,8.1,8.08,8.09,208481.0,3.1268,3.1307,3.123,3.1268,208481.0
2017-06-16 13:30:00,8.09,8.1,8.07,8.07,318339.0,3.1268,3.1307,3.1191,3.1191,318339.0
2017-06-16 13:40:00,8.07,8.08,8.04,8.06,401410.0,3.1191,3.123,3.1075,3.1152,401410.0
2017-06-16 13:50:00,8.06,8.07,8.04,8.05,358354.0,3.1152,3.1191,3.1075,3.1114,358354.0
2017-06-16 14:00:00,8.05,8.06,8.03,8.05,634363.0,3.1114,3.1152,3.1036,3.1114,634363.0
2017-06-16 14:10:00,8.05,8.05,8.03,8.04,306418.0,3.1114,3.1114,3.1036,3.1075,306418.0
2017-06-16 14:20:00,8.04,8.06,8.03,8.04,456041.0,3.1075,3.1152,3.1036,3.1075,456041.0
2017-06-16 14:30:00,8.04,8.05,8.02,8.03,604268.0,3.1075,3.1114,3.0998,3.1036,604268.0
2017-06-16 14:40:00,8.03,8.05,8.02,8.05,340758.0,3.1036,3.1114,3.0998,3.1114,340758.0
2017-06-16 14:50:00,8.04,8.05,8.03,8.04,332832.0,3.1075,3.1114,3.1036,3.1075,332832.0
2017-06-16 15:00:00,8.04,8.07,8.04,8.06,644934.0,3.1075,3.1191,3.1075,3.1152,644934.0
2017-06-16 15:10:00,8.05,8.07,8.04,8.06,257797.0,3.1114,3.1191,3.1075,3.1152,257797.0
2017-06-16 15:20:00,8.06,8.08,8.06,8.08,483812.0,3.1152,3.123,3.1152,3.123,483812.0
2017-06-16 15:30:00,8.08,8.08,8.06,8.08,454447.0,3.123,3.123,3.1152,3.123,454447.0
2017-06-16 15:40:00,8.08,8.09,8.07,8.08,730555.0,3.123,3.1268,3.1191,3.123,730555.0
2017-06-16 15:50:00,8.08,8.1,8.06,8.08,2436676.0,3.123,3.1307,3.1152,3.123,2436676.0
2017-06-19 09:30:00,8.07,8.14,8.06,8.12,646906.0,3.1191,3.1462,3.1152,3.1384,646906.0
2017-06-19 09:40:00,8.13,8.17,8.12,8.16,514718.0,3.1423,3.1578,3.1384,3.1539,514718.0
2017-06-19 09:50:00,8.16,8.18,8.13,8.16,466375.0,3.1539,3.1616,3.1423,3.1539,466375.0
2017-06-19 10:00:00,8.16,8.22,8.15,8.21,440983.0,3.1539,3.1771,3.15,3.1732,440983.0
2017-06-19 10:10:00,8.21,8.21,8.18,8.2,327130.0,3.1732,3.1732,3.1616,3.1694,327130.0
2017-06-19 10:20:00,8.2,8.21,8.17,8.2,381033.0,3.1694,3.1732,3.1578,3.1694,381033.0
2017-06-19 10:30:00,8.2,8.2,8.19,8.2,165585.0,3.1694,3.1694,3.1655,3.1694,165585.0
2017-06-19 10:40:00,8.2,8.21,8.18,8.2,357674.0,3.1694,3.1732,3.1616,3.1694,357674.0
2017-06-19 10:50:00,8.2,8.24,8.19,8.22,411557.0,3.1694,3.1848,3.1655,3.1771,411557.0
2017-06-19 11:00:00,8.22,8.23,8.18,8.19,272174.0,3.1771,3.1809,3.1616,3.1655,272174.0
2017-06-19 11:10:00,8.19,8.19,8.18,8.18,250046.0,3.1655,3.1655,3.1616,3.1616,250046.0
2017-06-19 11:20:00,8.19,8.19,8.14,8.14,256349.0,3.1655,3.1655,3.1462,3.1462,256349.0
2017-06-19 11:30:00,8.14,8.16,8.14,8.15,269216.0,3.1462,3.1539,3.1462,3.15,269216.0
2017-06-19 11:40:00,8.15,8.17,8.14,8.14,480686.0,3.15,3.1578,3.1462,3.1462,480686.0
2017-06-19 11:50:00,8.14,8.15,8.13,8.14,82962.0,3.1462,3.15,3.1423,3.1462,82962.0
2017-06-19 12:00:00,8.14,8.16,8.13,8.16,219358.0,3.1462,3.1539,3.1423,3.1539,219358.0
2017-06-19 12:10:00,8.16,8.16,8.15,8.16,240916.0,3.1539,3.1539,3.15,3.1539,240916.0
2017-06-19 12:20:00,8.16,8.16,8.15,8.16,306715.0,3.1539,3.1539,3.15,3.1539,306715.0
2017-06-19 12:30:00,8.16,8.16,8.15,8.16,297430.0,3.1539,3.1539,3.15,3.1539,297430.0
2017-06-19 12:40:00,8.16,8.16,8.14,8.15,130007.0,3.1539,3.1539,3.1462,3.15,130007.0
2017-06-19 12:50:00,8.15,8.16,8.14,8.16,160938.0,3.15,3.1539,3.1462,3.1539,160938.0
2017-06-19 13:00:00,8.16,8.17,8.15,8.16,192012.0,3.1539,3.1578,3.15,3.1539,192012.0
2017-06-19 13:10:00,8.16,8.17,8.16,8.16,84297.0,3.1539,3.1578,3.1539,3.1539,84297.0
2017-06-19 13:20:00,8.17,8.18,8.16,8.17,238288.0,3.1578,3.1616,3.1539,3.1578,238288.0
2017-06-19 13:30:00,8.17,8.17,8.16,8.17,283177.0,3.1578,3.1578,3.1539,3.1578,283177.0
2017-06-19 13:40:00,8.17,8.17,8.15,8.16,176265.0,3.1578,3.1578,3.15,3.1539,176265.0
2017-06-19 13:50:00,8.16,8.16,8.15,8.16,230209.0,3.1539,3.1539,3.15,3.1539,230209.0
2017-06-19 14:00:00,8.16,8.16,8.14,8.14,151608.0,3.1539,3.1539,3.1462,3.1462,151608.0
2017-06-19 14:10:00,8.14,8.15,8.12,8.13,766329.0,3.1462,3.15,3.1384,3.1423,766329.0
2017-06-19 14:20:00,8.13,8.14,8.1,8.12,478413.0,3.1423,3.1462,3.1307,3.1384,478413.0
2017-06-19 14:30:00,8.12,8.12,8.11,8.12,80057.0,3.1384,3.1384,3.1346,3.1384,80057.0
2017-06-19 14:40:00,8.12,8.14,8.11,8.13,394267.0,3.1384,3.1462,3.1346,3.1423,394267.0
2017-06-19 14:50:00,8.13,8.14,8.12,8.14,108507.0,3.1423,3.1462,3.1384,3.1462,108507.0
2017-06-19 15:00:00,8.14,8.14,8.13,8.13,281046.0,3.1462,3.1462,3.1423,3.1423,281046.0
2017-06-19 15:10:00,8.13,8.15,8.13,8.14,214639.0,3.1423,3.15,3.1423,3.1462,214639.0
2017-06-19 15:20:00,8.14,8.15,8.13,8.13,198757.0,3.1462,3.15,3.1423,3.1423,198757.0
2017-06-19 15:30:00,8.14,8.14,8.1,8.11,828121.0,3.1462,3.1462,3.1307,3.1346,828121.0
2017-06-19 15:40:00,8.11,8.12,8.1,8.12,481376.0,3.1346,3.1384,3.1307,3.1384,481376.0
2017-06-19 15:50:00,8.12,8.12,8.11,8.12,576657.0,3.1384,3.1384,3.1346,3.1384,576657.0
2017-06-20 09:30:00,7.99,8.01,7.91,7.95,933038.0,3.0882,3.0959,3.0573,3.0727,933038.0
2017-06-20 09:40:00,7.95,7.95,7.91,7.92,651384.0,3.0727,3.0727,3.0573,3.0611,651384.0
2017-06-20 09:50:00,7.92,7.93,7.85,7.86,617154.0,3.0611,3.065,3.0341,3.0379,617154.0
2017-06-20 10:00:00,7.86,7.9,7.85,7.89,617126.0,3.0379,3.0534,3.0341,3.0495,617126.0
2017-06-20 10:10:00,7.89,7.92,7.86,7.92,696624.0,3.0495,3.0611,3.0379,3.0611,696624.0
2017-06-20 10:20:00,7.92,7.92,7.88,7.89,316095.0,3.0611,3.0611,3.0457,3.0495,316095.0
2017-06-20 10:30:00,7.9,7.92,7.87,7.91,595122.0,3.0534,3.0611,3.0418,3.0573,595122.0
2017-06-20 10:40:00,7.91,7.91,7.87,7.9,454525.0,3.0573,3.0573,3.0418,3.0534,454525.0
2017-06-20 10:50:00,7.91,7.92,7.87,7.88,504147.0,3.0573,3.0611,3.0418,3.0457,504147.0
2017-06-20 11:00:00,7.88,7.89,7.86,7.89,233121.0,3.0457,3.0495,3.0379,3.0495,233121.0
2017-06-20 11:10:00,7.89,7.9,7.87,7.89,275699.0,3.0495,3.0534,3.0418,3.0495,275699.0
2017-06-20 11:20:00,7.89,7.9,7.87,7.89,399904.0,3.0495,3.0534,3.0418,3.0495,399904.0
2017-06-20 11:30:00,7.89,7.91,7.88,7.9,319686.0,3.0495,3.0573,3.0457,3.0534,319686.0
2017-06-20 11:40:00,7.91,7.91,7.89,7.9,173693.0,3.0573,3.0573,3.0495,3.0534,173693.0
2017-06-20 11:50:00,7.9,7.9,7.79,7.81,1748216.0,3.0534,3.0534,3.0109,3.0186,1748216.0
2017-06-20 12:00:00,7.8,7.85,7.76,7.84,1467095.0,3.0148,3.0341,2.9993,3.0302,1467095.0
2017-06-20 12:10:00,7.84,7.86,7.77,7.8,998038.0,3.0302,3.0379,3.0032,3.0148,998038.0
2017-06-20 12:20:00,7.8,7.81,7.74,7.75,481999.0,3.0148,3.0186,2.9916,2.9954,481999.0
2017-06-20 12:30:00,7.75,7.76,7.73,7.74,779706.0,2.9954,2.9993,2.9877,2.9916,779706.0
2017-06-20 12:40:00,7.75,7.75,7.74,7.75,253657.0,2.9954,2.9954,2.9916,2.9954,253657.0
2017-06-20 12:50:00,7.74,7.8,7.74,7.8,755680.0,2.9916,3.0148,2.9916,3.0148,755680.0
2017-06-20 13:00:00,7.8,7.86,7.79,7.86,533944.0,3.0148,3.0379,3.0109,3.0379,533944.0
2017-06-20 13:10:00,7.86,7.87,7.83,7.83,475630.0,3.0379,3.0418,3.0263,3.0263,475630.0
2017-06-20 13:20:00,7.83,7.84,7.8,7.82,219231.0,3.0263,3.0302,3.0148,3.0225,219231.0
2017-06-20 13:30:00,7.82,7.82,7.8,7.81,223207.0,3.0225,3.0225,3.0148,3.0186,223207.0
2017-06-20 13:40:00,7.8,7.82,7.79,7.82,365376.0,3.0148,3.0225,3.0109,3.0225,365376.0
2017-06-20 13:50:00,7.82,7.83,7.8,7.83,212087.0,3.0225,3.0263,3.0148,3.0263,212087.0
2017-06-20 14:00:00,7.83,7.86,7.82,7.86,400396.0,3.0263,3.0379,3.0225,3.0379,400396.0
2017-06-20 14:10:00,7.86,7.91,7.84,7.89,673658.0,3.0379,3.0573,3.0302,3.0495,673658.0
2017-06-20 14:20:00,7.9,7.91,7.87,7.9,769754.0,3.0534,3.0573,3.0418,3.0534,769754.0
2017-06-20 14:30:00,7.9,7.91,7.84,7.86,975958.0,3.0534,3.0573,3.0302,3.0379,975958.0
2017-06-20 14:40:00,7.86,7.86,7.84,7.85,227903.0,3.0379,3.0379,3.0302,3.0341,227903.0
2017-06-20 14:50:00,7.85,7.86,7.83,7.84,303172.0,3.0341,3.0379,3.0263,3.0302,303172.0
2017-06-20 15:00:00,7.83,7.86,7.82,7.85,484302.0,3.0263,3.0379,3.0225,3.0341,484302.0
2017-06-20 15:10:00,7.85,7.86,7.83,7.84,278046.0,3.0341,3.0379,3.0263,3.0302,278046.0
2017-06-20 15:20:00,7.85,7.85,7.83,7.85,317519.0,3.0341,3.0341,3.0263,3.0341,317519.0
2017-06-20 15:30:00,7.85,7.88,7.84,7.87,576695.0,3.0341,3.0457,3.0302,3.0418,576695.0
2017-06-20 15:40:00,7.87,7.88,7.85,7.87,1417671.0,3.0418,3.0457,3.0341,3.0418,1417671.0
2017-06-20 15:50:00,7.87,7.87,7.84,7.86,1831720.0,3.0418,3.0418,3.0302,3.0379,1831720.0
2017-06-21 09:30:00,7.87,7.89,7.76,7.84,699958.0,3.0418,3.0495,2.9993,3.0302,699958.0
2017-06-21 09:40:00,7.84,7.95,7.83,7.93,671372.0,3.0302,3.0727,3.0263,3.065,671372.0
2017-06-21 09:50:00,7.93,7.94,7.88,7.92,540792.0,3.065,3.0689,3.0457,3.0611,540792.0
2017-06-21 10:00:00,7.92,7.92,7.89,7.91,274048.0,3.0611,3.0611,3.0495,3.0573,274048.0
2017-06-21 10:10:00,7.91,7.93,7.88,7.91,560862.0,3.0573,3.065,3.0457,3.0573,560862.0
2017-06-21 10:20:00,7.92,7.95,7.91,7.95,469085.0,3.0611,3.0727,3.0573,3.0727,469085.0
2017-06-21 10:30:00,7.95,8.0,7.91,7.94,1388077.0,3.0727,3.0921,3.0573,3.0689,1388077.0
2017-06-21 10:40:00,7.95,7.97,7.93,7.95,632141.0,3.0727,3.0805,3.065,3.0727,632141.0
2017-06-21 10:50:00,7.95,7.97,7.89,7.9,498135.0,3.0727,3.0805,3.0495,3.0534,498135.0
2017-06-21 11:00:00,7.89,7.89,7.81,7.83,386619.0,3.0495,3.0495,3.0186,3.0263,386619.0
2017-06-21 11:10:00,7.83,7.83,7.78,7.82,366533.0,3.0263,3.0263,3.007,3.0225,366533.0
2017-06-21 11:20:00,7.83,7.83,7.77,7.8,565047.0,3.0263,3.0263,3.0032,3.0148,565047.0
2017-06-21 11:30:00,7.8,7.83,7.79,7.79,426336.0,3.0148,3.0263,3.0109,3.0109,426336.0
2017-06-21 11:40:00,7.79,7.84,7.79,7.83,388015.0,3.0109,3.0302,3.0109,3.0263,388015.0
2017-06-21 11:50:00,7.84,7.85,7.82,7.83,280896.0,3.0302,3.0341,3.0225,3.0263,280896.0
2017-06-21 12:00:00,7.83,7.83,7.78,7.8,176643.0,3.0263,3.0263,3.007,3.0148,176643.0
2017-06-21 12:10:00,7.8,7.81,7.78,7.8,273930.0,3.0148,3.0186,3.007,3.0148,273930.0
2017-06-21 12:20:00,7.8,7.83,7.79,7.81,244355.0,3.0148,3.0263,3.0109,3.0186,244355.0
2017-06-21 12:30:00,7.82,7.82,7.75,7.75,412342.0,3.0225,3.0225,2.9954,2.9954,412342.0
2017-06-21 12:40:00,7.75,7.77,7.72,7.76,690065.0,2.9954,3.0032,2.9838,2.9993,690065.0
2017-06-21 12:50:00,7.76,7.77,7.73,7.75,419021.0,2.9993,3.0032,2.9877,2.9954,419021.0
2017-06-21 13:00:00,7.74,7.75,7.7,7.7,762214.0,2.9916,2.9954,2.9761,2.9761,762214.0
2017-06-21 13:10:00,7.72,7.72,7.69,7.7,792005.0,2.9838,2.9838,2.9722,2.9761,792005.0
2017-06-21 13:20:00,7.7,7.72,7.67,7.7,721537.0,2.9761,2.9838,2.9645,2.9761,721537.0
2017-06-21 13:30:00,7.7,7.71,7.66,7.67,385128.0,2.9761,2.98,2.9606,2.9645,385128.0
2017-06-21 13:40:00,7.66,7.67,7.65,7.66,181892.0,2.9606,2.9645,2.9568,2.9606,181892.0
2017-06-21 13:50:00,7.66,7.67,7.62,7.65,325730.0,2.9606,2.9645,2.9452,2.9568,325730.0
2017-06-21 14:00:00,7.64,7.65,7.61,7.62,765893.0,2.9529,2.9568,2.9413,2.9452,765893.0
2017-06-21 14:10:00,7.61,7.66,7.61,7.65,590319.0,2.9413,2.9606,2.9413,2.9568,590319.0
2017-06-21 14:20:00,7.65,7.67,7.63,7.64,471511.0,2.9568,2.9645,2.949,2.9529,471511.0
2017-06-21 14:30:00,7.64,7.69,7.64,7.68,538507.0,2.9529,2.9722,2.9529,2.9684,538507.0
2017-06-21 14:40:00,7.69,7.7,7.68,7.7,314426.0,2.9722,2.9761,2.9684,2.9761,314426.0
2017-06-21 14:50:00,7.7,7.71,7.68,7.7,392344.0,2.9761,2.98,2.9684,2.9761,392344.0
2017-06-21 15:00:00,7.7,7.72,7.68,7.7,395619.0,2.9761,2.9838,2.9684,2.9761,395619.0
2017-06-21 15:10:00,7.7,7.72,7.69,7.7,470331.0,2.9761,2.9838,2.9722,2.9761,470331.0
2017-06-21 15:20:00,7.71,7.71,7.69,7.7,479341.0,2.98,2.98,2.9722,2.9761,479341.0
2017-06-21 15:30:00,7.71,7.71,7.7,7.7,527256.0,2.98,2.98,2.9761,2.9761,527256.0
2017-06-21 15:40:00,7.71,7.71,7.67,7.71,1843919.0,2.98,2.98,2.9645,2.98,1843919.0
2017-06-21 15:50:00,7.71,7.72,7.69,7.71,1704658.0,2.98,2.9838,2.9722,2.98,1704658.0
2017-06-22 09:30:00,7.76,7.8,7.73,7.77,773017.0,2.9993,3.0148,2.9877,3.0032,773017.0
2017-06-22 09:40:00,7.76,7.79,7.72,7.76,389422.0,2.9993,3.0109,2.9838,2.9993,389422.0
2017-06-22 09:50:00,7.75,7.8,7.74,7.8,664285.0,2.9954,3.0148,2.9916,3.0148,664285.0
2017-06-22 10:00:00,7.8,7.81,7.77,7.79,411561.0,3.0148,3.0186,3.0032,3.0109,411561.0
2017-06-22 10:10:00,7.79,7.8,7.77,7.78,239642.0,3.0109,3.0148,3.0032,3.007,239642.0
2017-06-22 10:20:00,7.78,7.78,7.74,7.78,402182.0,3.007,3.007,2.9916,3.007,402182.0
2017-06-22 10:30:00,7.77,7.79,7.75,7.77,272503.0,3.0032,3.0109,2.9954,3.0032,272503.0
2017-06-22 10:40:00,7.77,7.84,7.74,7.83,1026051.0,3.0032,3.0302,2.9916,3.0263,1026051.0
2017-06-22 10:50:00,7.84,7.85,7.8,7.82,490038.0,3.0302,3.0341,3.0148,3.0225,490038.0
2017-06-22 11:00:00,7.82,7.82,7.8,7.82,415895.0,3.0225,3.0225,3.0148,3.0225,415895.0
2017-06-22 11:10:00,7.81,7.82,7.79,7.81,226185.0,3.0186,3.0225,3.0109,3.0186,226185.0
2017-06-22 11:20:00,7.81,7.83,7.79,7.83,468202.0,3.0186,3.0263,3.0109,3.0263,468202.0
2017-06-22 11:30:00,7.83,7.83,7.8,7.81,276109.0,3.0263,3.0263,3.0148,3.0186,276109.0
2017-06-22 11:40:00,7.81,7.81,7.77,7.78,497069.0,3.0186,3.0186,3.0032,3.007,497069.0
2017-06-22 11:50:00,7.79,7.8,7.76,7.8,360366.0,3.0109,3.0148,2.9993,3.0148,360366.0
2017-06-22 12:00:00,7.8,7.8,7.77,7.79,144559.0,3.0148,3.0148,3.0032,3.0109,144559.0
2017-06-22 12:10:00,7.79,7.81,7.78,7.81,646534.0,3.0109,3.0186,3.007,3.0186,646534.0
2017-06-22 12:20:00,7.8,7.82,7.79,7.82,320879.0,3.0148,3.0225,3.0109,3.0225,320879.0
2017-06-22 12:30:00,7.82,7.85,7.81,7.85,198611.0,3.0225,3.0341,3.0186,3.0341,198611.0
2017-06-22 12:40:00,7.85,7.87,7.83,7.87,284915.0,3.0341,3.0418,3.0263,3.0418,284915.0
2017-06-22 12:50:00,7.87,7.87,7.84,7.85,199149.0,3.0418,3.0418,3.0302,3.0341,199149.0
2017-06-22 13:00:00,7.85,7.86,7.81,7.82,235643.0,3.0341,3.0379,3.0186,3.0225,235643.0
2017-06-22 13:10:00,7.82,7.82,7.77,7.79,330545.0,3.0225,3.0225,3.0032,3.0109,330545.0
2017-06-22 13:20:00,7.78,7.8,7.76,7.79,427148.0,3.007,3.0148,2.9993,3.0109,427148.0
2017-06-22 13:30:00,7.78,7.78,7.76,7.77,251477.0,3.007,3.007,2.9993,3.0032,251477.0
2017-06-22 13:40:00,7.77,7.79,7.77,7.79,118958.0,3.0032,3.0109,3.0032,3.0109,118958.0
2017-06-22 13:50:00,7.79,7.82,7.78,7.81,198931.0,3.0109,3.0225,3.007,3.0186,198931.0
2017-06-22 14:00:00,7.81,7.83,7.8,7.83,130244.0,3.0186,3.0263,3.0148,3.0263,130244.0
2017-06-22 14:10:00,7.83,7.85,7.82,7.83,253722.0,3.0263,3.0341,3.0225,3.0263,253722.0
2017-06-22 14:20:00,7.84,7.86,7.82,7.83,228912.0,3.0302,3.0379,3.0225,3.0263,228912.0
2017-06-22 14:30:00,7.83,7.83,7.81,7.81,96542.0,3.0263,3.0263,3.0186,3.0186,96542.0
2017-06-22 14:40:00,7.82,7.82,7.81,7.81,39900.0,3.0225,3.0225,3.0186,3.0186,39900.0
2017-06-22 14:50:00,7.81,7.82,7.79,7.8,323716.0,3.0186,3.0225,3.0109,3.0148,323716.0
2017-06-22 15:00:00,7.81,7.81,7.78,7.81,326607.0,3.0186,3.0186,3.007,3.0186,326607.0
2017-06-22 15:10:00,7.81,7.81,7.78,7.78,178697.0,3.0186,3.0186,3.007,3.007,178697.0
2017-06-22 15:20:00,7.78,7.81,7.78,7.81,540818.0,3.007,3.0186,3.007,3.0186,540818.0
2017-06-22 15:30:00,7.81,7.81,7.79,7.8,511857.0,3.0186,3.0186,3.0109,3.0148,511857.0
2017-06-22 15:40:00,7.8,7.81,7.78,7.78,412652.0,3.0148,3.0186,3.007,3.007,412652.0
2017-06-22 15:50:00,7.79,7.8,7.78,7.8,1425877.0,3.0109,3.0148,3.007,3.0148,1425877.0
2017-06-23 09:30:00,7.77,7.78,7.7,7.71,399077.0,3.0032,3.007,2.9761,2.98,399077.0
2017-06-23 09:40:00,7.71,7.77,7.69,7.77,236503.0,2.98,3.0032,2.9722,3.0032,236503.0
2017-06-23 09:50:00,7.76,7.8,7.73,7.8,225411.0,2.9993,3.0148,2.9877,3.0148,225411.0
2017-06-23 10:00:00,7.8,7.82,7.78,7.82,246126.0,3.0148,3.0225,3.007,3.0225,246126.0
2017-06-23 10:10:00,7.82,7.83,7.79,7.8,236203.0,3.0225,3.0263,3.0109,3.0148,236203.0
2017-06-23 10:20:00,7.8,7.8,7.76,7.78,335093.0,3.0148,3.0148,2.9993,3.007,335093.0
2017-06-23 10:30:00,7.78,7.84,7.77,7.83,368724.0,3.007,3.0302,3.0032,3.0263,368724.0
2017-06-23 10:40:00,7.83,7.87,7.83,7.86,547245.0,3.0263,3.0418,3.0263,3.0379,547245.0
2017-06-23 10:50:00,7.86,7.88,7.85,7.87,432598.0,3.0379,3.0457,3.0341,3.0418,432598.0
2017-06-23 11:00:00,7.87,7.87,7.84,7.85,136867.0,3.0418,3.0418,3.0302,3.0341,136867.0
2017-06-23 11:10:00,7.84,7.85,7.81,7.84,204996.0,3.0302,3.0341,3.0186,3.0302,204996.0
2017-06-23 11:20:00,7.83,7.85,7.81,7.82,167003.0,3.0263,3.0341,3.0186,3.0225,167003.0
2017-06-23 11:30:00,7.82,7.83,7.8,7.82,299387.0,3.0225,3.0263,3.0148,3.0225,299387.0
2017-06-23 11:40:00,7.82,7.82,7.79,7.79,92229.0,3.0225,3.0225,3.0109,3.0109,92229.0
2017-06-23 11:50:00,7.8,7.82,7.79,7.82,106507.0,3.0148,3.0225,3.0109,3.0225,106507.0
2017-06-23 12:00:00,7.82,7.83,7.81,7.81,95693.0,3.0225,3.0263,3.0186,3.0186,95693.0
2017-06-23 12:10:00,7.82,7.82,7.78,7.8,228753.0,3.0225,3.0225,3.007,3.0148,228753.0
2017-06-23 12:20:00,7.8,7.8,7.77,7.78,83955.0,3.0148,3.0148,3.0032,3.007,83955.0
2017-06-23 12:30:00,7.78,7.78,7.77,7.78,22690.0,3.007,3.007,3.0032,3.007,22690.0
2017-06-23 12:40:00,7.77,7.8,7.77,7.78,131523.0,3.0032,3.0148,3.0032,3.007,131523.0
2017-06-23 12:50:00,7.77,7.78,7.75,7.77,185760.0,3.0032,3.007,2.9954,3.0032,185760.0
2017-06-23 13:00:00,7.76,7.78,7.74,7.75,159489.0,2.9993,3.007,2.9916,2.9954,159489.0
2017-06-23 13:10:00,7.75,7.76,7.73,7.74,226609.0,2.9954,2.9993,2.9877,2.9916,226609.0
2017-06-23 13:20:00,7.74,7.75,7.72,7.74,244396.0,2.9916,2.9954,2.9838,2.9916,244396.0
2017-06-23 13:30:00,7.73,7.74,7.73,7.73,192034.0,2.9877,2.9916,2.9877,2.9877,192034.0
2017-06-23 13:40:00,7.73,7.74,7.72,7.74,205767.0,2.9877,2.9916,2.9838,2.9916,205767.0
2017-06-23 13:50:00,7.74,7.76,7.73,7.75,99372.0,2.9916,2.9993,2.9877,2.9954,99372.0
2017-06-23 14:00:00,7.75,7.76,7.73,7.75,121531.0,2.9954,2.9993,2.9877,2.9954,121531.0
2017-06-23 14:10:00,7.75,7.76,7.74,7.76,127536.0,2.9954,2.9993,2.9916,2.9993,127536.0
2017-06-23 14:20:00,7.76,7.78,7.75,7.78,266785.0,2.9993,3.007,2.9954,3.007,266785.0
2017-06-23 14:30:00,7.78,7.78,7.76,7.77,173353.0,3.007,3.007,2.9993,3.0032,173353.0
2017-06-23 14:40:00,7.76,7.77,7.76,7.77,133041.0,2.9993,3.0032,2.9993,3.0032,133041.0
2017-06-23 14:50:00,7.77,7.78,7.76,7.76,166055.0,3.0032,3.007,2.9993,2.9993,166055.0
2017-06-23 15:00:00,7.77,7.78,7.76,7.77,173728.0,3.0032,3.007,2.9993,3.0032,173728.0
2017-06-23 15:10:00,7.77,7.78,7.77,7.78,55235.0,3.0032,3.007,3.0032,3.007,55235.0
2017-06-23 15:20:00,7.78,7.78,7.76,7.77,156489.0,3.007,3.007,2.9993,3.0032,156489.0
2017-06-23 15:30:00,7.77,7.79,7.76,7.79,180272.0,3.0032,3.0109,2.9993,3.0109,180272.0
2017-06-23 15:40:00,7.79,7.79,7.76,7.78,420562.0,3.0109,3.0109,2.9993,3.007,420562.0
2017-06-23 15:50:00,7.78,7.79,7.75,7.75,1134369.0,3.007,3.0109,2.9954,2.9954,1134369.0
2017-06-26 09:30:00,7.89,7.91,7.84,7.88,766448.0,3.0495,3.0573,3.0302,3.0457,766448.0
2017-06-26 09:40:00,7.88,7.94,7.87,7.94,528990.0,3.0457,3.0689,3.0418,3.0689,528990.0
2017-06-26 09:50:00,7.94,7.98,7.92,7.97,555287.0,3.0689,3.0843,3.0611,3.0805,555287.0
2017-06-26 10:00:00,7.97,7.97,7.89,7.9,529745.0,3.0805,3.0805,3.0495,3.0534,529745.0
2017-06-26 10:10:00,7.9,7.91,7.88,7.91,381902.0,3.0534,3.0573,3.0457,3.0573,381902.0
2017-06-26 10:20:00,7.91,7.92,7.89,7.92,177102.0,3.0573,3.0611,3.0495,3.0611,177102.0
2017-06-26 10:30:00,7.92,7.93,7.88,7.91,314511.0,3.0611,3.065,3.0457,3.0573,314511.0
2017-06-26 10:40:00,7.91,7.92,7.88,7.9,453090.0,3.0573,3.0611,3.0457,3.0534,453090.0
2017-06-26 10:50:00,7.9,7.9,7.88,7.88,213052.0,3.0534,3.0534,3.0457,3.0457,213052.0
2017-06-26 11:00:00,7.89,7.89,7.85,7.88,309581.0,3.0495,3.0495,3.0341,3.0457,309581.0
2017-06-26 11:10:00,7.88,7.91,7.87,7.91,160053.0,3.0457,3.0573,3.0418,3.0573,160053.0
2017-06-26 11:20:00,7.91,7.93,7.9,7.93,178658.0,3.0573,3.065,3.0534,3.065,178658.0
2017-06-26 11:30:00,7.93,7.95,7.92,7.94,203225.0,3.065,3.0727,3.0611,3.0689,203225.0
2017-06-26 11:40:00,7.94,7.97,7.93,7.97,308818.0,3.0689,3.0805,3.065,3.0805,308818.0
2017-06-26 11:50:00,7.97,7.98,7.95,7.98,295217.0,3.0805,3.0843,3.0727,3.0843,295217.0
2017-06-26 12:00:00,7.98,7.98,7.95,7.96,144455.0,3.0843,3.0843,3.0727,3.0766,144455.0
2017-06-26 12:10:00,7.96,7.96,7.94,7.95,107608.0,3.0766,3.0766,3.0689,3.0727,107608.0
2017-06-26 12:20:00,7.95,7.97,7.94,7.95,172251.0,3.0727,3.0805,3.0689,3.0727,172251.0
2017-06-26 12:30:00,7.96,7.97,7.95,7.97,150866.0,3.0766,3.0805,3.0727,3.0805,150866.0
2017-06-26 12:40:00,7.97,7.98,7.96,7.98,115643.0,3.0805,3.0843,3.0766,3.0843,115643.0
2017-06-26 12:50:00,7.98,7.99,7.96,7.97,138795.0,3.0843,3.0882,3.0766,3.0805,138795.0
2017-06-26 13:00:00,7.97,7.98,7.96,7.97,130446.0,3.0805,3.0843,3.0766,3.0805,130446.0
2017-06-26 13:10:00,7.97,7.98,7.96,7.98,75122.0,3.0805,3.0843,3.0766,3.0843,75122.0
2017-06-26 13:20:00,7.98,7.99,7.96,7.97,246789.0,3.0843,3.0882,3.0766,3.0805,246789.0
2017-06-26 13:30:00,7.97,7.97,7.94,7.95,226262.0,3.0805,3.0805,3.0689,3.0727,226262.0
2017-06-26 13:40:00,7.95,7.95,7.93,7.94,238351.0,3.0727,3.0727,3.065,3.0689,238351.0
2017-06-26 13:50:00,7.94,7.96,7.94,7.96,165827.0,3.0689,3.0766,3.0689,3.0766,165827.0
2017-06-26 14:00:00,7.96,7.98,7.94,7.98,270632.0,3.0766,3.0843,3.0689,3.0843,270632.0
2017-06-26 14:10:00,7.98,7.98,7.96,7.97,134660.0,3.0843,3.0843,3.0766,3.0805,134660.0
2017-06-26 14:20:00,7.97,7.99,7.96,7.99,296983.0,3.0805,3.0882,3.0766,3.0882,296983.0
2017-06-26 14:30:00,7.98,7.99,7.96,7.98,260048.0,3.0843,3.0882,3.0766,3.0843,260048.0
2017-06-26 14:40:00,7.98,7.99,7.97,7.98,187347.0,3.0843,3.0882,3.0805,3.0843,187347.0
2017-06-26 14:50:00,7.98,8.0,7.97,7.99,316080.0,3.0843,3.0921,3.0805,3.0882,316080.0
2017-06-26 15:00:00,7.99,7.99,7.96,7.97,149410.0,3.0882,3.0882,3.0766,3.0805,149410.0
2017-06-26 15:10:00,7.97,7.99,7.96,7.99,515506.0,3.0805,3.0882,3.0766,3.0882,515506.0
2017-06-26 15:20:00,7.99,7.99,7.96,7.97,346309.0,3.0882,3.0882,3.0766,3.0805,346309.0
2017-06-26 15:30:00,7.97,7.98,7.95,7.96,451889.0,3.0805,3.0843,3.0727,3.0766,451889.0
2017-06-26 15:40:00,7.96,7.98,7.95,7.96,876329.0,3.0766,3.0843,3.0727,3.0766,876329.0
2017-06-26 15:50:00,7.96,7.96,7.93,7.94,1196002.0,3.0766,3.0766,3.065,3.0689,1196002.0
2017-06-27 09:30:00,7.9,7.95,7.89,7.93,1006449.0,3.0534,3.0727,3.0495,3.065,1006449.0
2017-06-27 09:40:00,7.92,7.95,7.88,7.92,392662.0,3.0611,3.0727,3.0457,3.0611,392662.0
2017-06-27 09:50:00,7.92,7.94,7.89,7.93,247650.0,3.0611,3.0689,3.0495,3.065,247650.0
2017-06-27 10:00:00,7.93,8.0,7.92,7.98,571725.0,3.065,3.0921,3.0611,3.0843,571725.0
2017-06-27 10:10:00,7.99,7.99,7.93,7.95,256357.0,3.0882,3.0882,3.065,3.0727,256357.0
2017-06-27 10:20:00,7.96,8.0,7.95,7.99,244176.0,3.0766,3.0921,3.0727,3.0882,244176.0
2017-06-27 10:30:00,7.99,8.07,7.98,8.06,474964.0,3.0882,3.1191,3.0843,3.1152,474964.0
2017-06-27 10:40:00,8.06,8.08,8.02,8.04,428131.0,3.1152,3.123,3.0998,3.1075,428131.0
2017-06-27 10:50:00,8.04,8.05,8.0,8.03,336606.0,3.1075,3.1114,3.0921,3.1036,336606.0
2017-06-27 11:00:00,8.04,8.07,8.03,8.04,258919.0,3.1075,3.1191,3.1036,3.1075,258919.0
2017-06-27 11:10:00,8.03,8.04,7.98,7.98,243798.0,3.1036,3.1075,3.0843,3.0843,243798.0
2017-06-27 11:20:00,7.99,7.99,7.96,7.97,300344.0,3.0882,3.0882,3.0766,3.0805,300344.0
2017-06-27 11:30:00,7.98,7.99,7.89,7.98,1867347.0,3.0843,3.0882,3.0495,3.0843,1867347.0
2017-06-27 11:40:00,7.98,8.02,7.96,8.02,668282.0,3.0843,3.0998,3.0766,3.0998,668282.0
2017-06-27 11:50:00,8.02,8.02,7.99,8.01,242460.0,3.0998,3.0998,3.0882,3.0959,242460.0
2017-06-27 12:00:00,8.01,8.01,7.98,7.99,236290.0,3.0959,3.0959,3.0843,3.0882,236290.0
2017-06-27 12:10:00,7.99,7.99,7.96,7.97,156821.0,3.0882,3.0882,3.0766,3.0805,156821.0
2017-06-27 12:20:00,7.97,7.99,7.95,7.97,349312.0,3.0805,3.0882,3.0727,3.0805,349312.0
2017-06-27 12:30:00,7.97,7.98,7.92,7.94,252779.0,3.0805,3.0843,3.0611,3.0689,252779.0
2017-06-27 12:40:00,7.94,7.94,7.9,7.92,194033.0,3.0689,3.0689,3.0534,3.0611,194033.0
2017-06-27 12:50:00,7.92,7.92,7.91,7.92,204262.0,3.0611,3.0611,3.0573,3.0611,204262.0
2017-06-27 13:00:00,7.92,7.93,7.91,7.93,236939.0,3.0611,3.065,3.0573,3.065,236939.0
2017-06-27 13:10:00,7.93,7.93,7.91,7.93,114933.0,3.065,3.065,3.0573,3.065,114933.0
2017-06-27 13:20:00,7.93,7.95,7.91,7.92,148373.0,3.065,3.0727,3.0573,3.0611,148373.0
2017-06-27 13:30:00,7.92,7.94,7.88,7.89,357962.0,3.0611,3.0689,3.0457,3.0495,357962.0
2017-06-27 13:40:00,7.89,7.89,7.85,7.86,536783.0,3.0495,3.0495,3.0341,3.0379,536783.0
2017-06-27 13:50:00,7.86,7.86,7.83,7.83,1399251.0,3.0379,3.0379,3.0263,3.0263,1399251.0
2017-06-27 14:00:00,7.83,7.84,7.8,7.81,299713.0,3.0263,3.0302,3.0148,3.0186,299713.0
2017-06-27 14:10:00,7.81,7.84,7.8,7.84,369032.0,3.0186,3.0302,3.0148,3.0302,369032.0
2017-06-27 14:20:00,7.84,7.88,7.82,7.87,341125.0,3.0302,3.0457,3.0225,3.0418,341125.0
2017-06-27 14:30:00,7.86,7.86,7.82,7.85,808239.0,3.0379,3.0379,3.0225,3.0341,808239.0
2017-06-27 14:40:00,7.85,7.85,7.79,7.84,590078.0,3.0341,3.0341,3.0109,3.0302,590078.0
2017-06-27 14:50:00,7.84,7.86,7.83,7.85,224723.0,3.0302,3.0379,3.0263,3.0341,224723.0
2017-06-27 15:00:00,7.85,7.85,7.83,7.83,357143.0,3.0341,3.0341,3.0263,3.0263,357143.0
2017-06-27 15:10:00,7.83,7.84,7.83,7.83,90092.0,3.0263,3.0302,3.0263,3.0263,90092.0
2017-06-27 15:20:00,7.83,7.86,7.83,7.83,477535.0,3.0263,3.0379,3.0263,3.0263,477535.0
2017-06-27 15:30:00,7.83,7.85,7.81,7.82,745364.0,3.0263,3.0341,3.0186,3.0225,745364.0
2017-06-27 15:40:00,7.82,7.82,7.8,7.82,1307029.0,3.0225,3.0225,3.0148,3.0225,1307029.0
2017-06-27 15:50:00,7.82,7.85,7.81,7.83,1952415.0,3.0225,3.0341,3.0186,3.0263,1952415.0
2017-06-28 09:30:00,7.91,7.92,7.83,7.83,1054412.0,3.0573,3.0611,3.0263,3.0263,1054412.0
2017-06-28 09:40:00,7.83,7.84,7.76,7.76,868255.0,3.0263,3.0302,2.9993,2.9993,868255.0
2017-06-28 09:50:00,7.76,7.78,7.74,7.77,424632.0,2.9993,3.007,2.9916,3.0032,424632.0
2017-06-28 10:00:00,7.77,7.77,7.74,7.75,363714.0,3.0032,3.0032,2.9916,2.9954,363714.0
2017-06-28 10:10:00,7.75,7.75,7.71,7.72,459510.0,2.9954,2.9954,2.98,2.9838,459510.0
2017-06-28 10:20:00,7.72,7.8,7.71,7.77,1137563.0,2.9838,3.0148,2.98,3.0032,1137563.0
2017-06-28 10:30:00,7.78,7.86,7.75,7.83,1243167.0,3.007,3.0379,2.9954,3.0263,1243167.0
2017-06-28 10:40:00,7.82,7.86,7.8,7.84,452365.0,3.0225,3.0379,3.0148,3.0302,452365.0
2017-06-28 10:50:00,7.84,7.88,7.84,7.87,564392.0,3.0302,3.0457,3.0302,3.0418,564392.0
2017-06-28 11:00:00,7.87,7.89,7.84,7.84,703968.0,3.0418,3.0495,3.0302,3.0302,703968.0
2017-06-28 11:10:00,7.85,7.9,7.83,7.89,683588.0,3.0341,3.0534,3.0263,3.0495,683588.0
2017-06-28 11:20:00,7.88,7.9,7.86,7.88,474446.0,3.0457,3.0534,3.0379,3.0457,474446.0
2017-06-28 11:30:00,7.88,7.89,7.86,7.88,307270.0,3.0457,3.0495,3.0379,3.0457,307270.0
2017-06-28 11:40:00,7.89,7.91,7.88,7.9,272908.0,3.0495,3.0573,3.0457,3.0534,272908.0
2017-06-28 11:50:00,7.89,7.91,7.88,7.89,229375.0,3.0495,3.0573,3.0457,3.0495,229375.0
2017-06-28 12:00:00,7.89,7.89,7.85,7.87,309693.0,3.0495,3.0495,3.0341,3.0418,309693.0
2017-06-28 12:10:00,7.87,7.88,7.86,7.87,185667.0,3.0418,3.0457,3.0379,3.0418,185667.0
2017-06-28 12:20:00,7.88,7.88,7.86,7.87,111904.0,3.0457,3.0457,3.0379,3.0418,111904.0
2017-06-28 12:30:00,7.87,7.88,7.85,7.88,213784.0,3.0418,3.0457,3.0341,3.0457,213784.0
2017-06-28 12:40:00,7.88,7.91,7.87,7.91,170532.0,3.0457,3.0573,3.0418,3.0573,170532.0
2017-06-28 12:50:00,7.91,7.92,7.89,7.91,210854.0,3.0573,3.0611,3.0495,3.0573,210854.0
2017-06-28 13:00:00,7.91,7.91,7.88,7.89,101616.0,3.0573,3.0573,3.0457,3.0495,101616.0
2017-06-28 13:10:00,7.89,7.89,7.87,7.89,182939.0,3.0495,3.0495,3.0418,3.0495,182939.0
2017-06-28 13:20:00,7.89,7.89,7.86,7.87,160391.0,3.0495,3.0495,3.0379,3.0418,160391.0
2017-06-28 13:30:00,7.87,7.92,7.86,7.9,253480.0,3.0418,3.0611,3.0379,3.0534,253480.0
2017-06-28 13:40:00,7.9,7.93,7.9,7.92,145103.0,3.0534,3.065,3.0534,3.0611,145103.0
2017-06-28 13:50:00,7.92,7.93,7.91,7.92,190149.0,3.0611,3.065,3.0573,3.0611,190149.0
2017-06-28 14:00:00,7.92,7.94,7.9,7.94,200982.0,3.0611,3.0689,3.0534,3.0689,200982.0
2017-06-28 14:10:00,7.94,7.95,7.93,7.95,222895.0,3.0689,3.0727,3.065,3.0727,222895.0
2017-06-28 14:20:00,7.95,7.95,7.92,7.93,206111.0,3.0727,3.0727,3.0611,3.065,206111.0
2017-06-28 14:30:00,7.92,7.93,7.9,7.91,310660.0,3.0611,3.065,3.0534,3.0573,310660.0
2017-06-28 14:40:00,7.92,7.92,7.9,7.91,178594.0,3.0611,3.0611,3.0534,3.0573,178594.0
2017-06-28 14:50:00,7.91,7.92,7.91,7.92,91247.0,3.0573,3.0611,3.0573,3.0611,91247.0
2017-06-28 15:00:00,7.92,7.93,7.9,7.91,319627.0,3.0611,3.065,3.0534,3.0573,319627.0
2017-06-28 15:10:00,7.91,7.91,7.9,7.91,93011.0,3.0573,3.0573,3.0534,3.0573,93011.0
2017-06-28 15:20:00,7.91,7.91,7.88,7.88,221847.0,3.0573,3.0573,3.0457,3.0457,221847.0
2017-06-28 15:30:00,7.89,7.89,7.86,7.87,217506.0,3.0495,3.0495,3.0379,3.0418,217506.0
2017-06-28 15:40:00,7.87,7.88,7.85,7.86,402138.0,3.0418,3.0457,3.0341,3.0379,402138.0
2017-06-28 15:50:00,7.87,7.88,7.86,7.87,680728.0,3.0418,3.0457,3.0379,3.0418,680728.0
2017-06-29 09:30:00,7.92,7.94,7.91,7.94,293755.0,3.0611,3.0689,3.0573,3.0689,293755.0
2017-06-29 09:40:00,7.93,7.96,7.9,7.93,377089.0,3.065,3.0766,3.0534,3.065,377089.0
2017-06-29 09:50:00,7.94,7.96,7.93,7.96,130516.0,3.0689,3.0766,3.065,3.0766,130516.0
2017-06-29 10:00:00,7.96,7.96,7.93,7.93,230426.0,3.0766,3.0766,3.065,3.065,230426.0
2017-06-29 10:10:00,7.94,7.97,7.93,7.97,218947.0,3.0689,3.0805,3.065,3.0805,218947.0
2017-06-29 10:20:00,7.96,8.0,7.96,7.99,236697.0,3.0766,3.0921,3.0766,3.0882,236697.0
2017-06-29 10:30:00,8.0,8.0,7.98,7.98,175853.0,3.0921,3.0921,3.0843,3.0843,175853.0
2017-06-29 10:40:00,7.98,8.0,7.97,7.99,172306.0,3.0843,3.0921,3.0805,3.0882,172306.0
2017-06-29 10:50:00,7.99,7.99,7.97,7.97,121924.0,3.0882,3.0882,3.0805,3.0805,121924.0
2017-06-29 11:00:00,7.97,7.98,7.94,7.96,193888.0,3.0805,3.0843,3.0689,3.0766,193888.0
2017-06-29 11:10:00,7.96,7.97,7.92,7.93,279590.0,3.0766,3.0805,3.0611,3.065,279590.0
2017-06-29 11:20:00,7.93,7.93,7.88,7.9,362093.0,3.065,3.065,3.0457,3.0534,362093.0
2017-06-29 11:30:00,7.91,7.91,7.87,7.88,348215.0,3.0573,3.0573,3.0418,3.0457,348215.0
2017-06-29 11:40:00,7.88,7.9,7.85,7.89,478542.0,3.0457,3.0534,3.0341,3.0495,478542.0
2017-06-29 11:50:00,7.89,7.9,7.87,7.89,255891.0,3.0495,3.0534,3.0418,3.0495,255891.0
2017-06-29 12:00:00,7.89,7.91,7.87,7.91,149591.0,3.0495,3.0573,3.0418,3.0573,149591.0
2017-06-29 12:10:00,7.91,7.91,7.89,7.91,123004.0,3.0573,3.0573,3.0495,3.0573,123004.0
2017-06-29 12:20:00,7.9,7.91,7.85,7.86,240452.0,3.0534,3.0573,3.0341,3.0379,240452.0
2017-06-29 12:30:00,7.86,7.87,7.85,7.86,358859.0,3.0379,3.0418,3.0341,3.0379,358859.0
2017-06-29 12:40:00,7.86,7.88,7.85,7.85,161993.0,3.0379,3.0457,3.0341,3.0341,161993.0
2017-06-29 12:50:00,7.86,7.89,7.86,7.88,192255.0,3.0379,3.0495,3.0379,3.0457,192255.0
2017-06-29 13:00:00,7.87,7.91,7.87,7.88,216031.0,3.0418,3.0573,3.0418,3.0457,216031.0
2017-06-29 13:10:00,7.88,7.88,7.84,7.84,247767.0,3.0457,3.0457,3.0302,3.0302,247767.0
2017-06-29 13:20:00,7.84,7.84,7.81,7.83,397542.0,3.0302,3.0302,3.0186,3.0263,397542.0
2017-06-29 13:30:00,7.83,7.85,7.81,7.84,351268.0,3.0263,3.0341,3.0186,3.0302,351268.0
2017-06-29 13:40:00,7.84,7.86,7.83,7.84,207790.0,3.0302,3.0379,3.0263,3.0302,207790.0
2017-06-29 13:50:00,7.84,7.85,7.83,7.83,152748.0,3.0302,3.0341,3.0263,3.0263,152748.0
2017-06-29 14:00:00,7.83,7.84,7.82,7.83,248228.0,3.0263,3.0302,3.0225,3.0263,248228.0
2017-06-29 14:10:00,7.83,7.86,7.82,7.86,254813.0,3.0263,3.0379,3.0225,3.0379,254813.0
2017-06-29 14:20:00,7.86,7.89,7.85,7.89,156016.0,3.0379,3.0495,3.0341,3.0495,156016.0
2017-06-29 14:30:00,7.88,7.88,7.86,7.87,175558.0,3.0457,3.0457,3.0379,3.0418,175558.0
2017-06-29 14:40:00,7.87,7.88,7.86,7.86,184839.0,3.0418,3.0457,3.0379,3.0379,184839.0
2017-06-29 14:50:00,7.87,7.88,7.85,7.87,176292.0,3.0418,3.0457,3.0341,3.0418,176292.0
2017-06-29 15:00:00,7.87,7.89,7.86,7.88,247618.0,3.0418,3.0495,3.0379,3.0457,247618.0
2017-06-29 15:10:00,7.88,7.89,7.86,7.89,310929.0,3.0457,3.0495,3.0379,3.0495,310929.0
2017-06-29 15:20:00,7.89,7.91,7.88,7.89,464714.0,3.0495,3.0573,3.0457,3.0495,464714.0
2017-06-29 15:30:00,7.88,7.92,7.88,7.91,289829.0,3.0457,3.0611,3.0457,3.0573,289829.0
2017-06-29 15:40:00,7.91,7.92,7.86,7.87,265376.0,3.0573,3.0611,3.0379,3.0418,265376.0
2017-06-29 15:50:00,7.87,7.88,7.85,7.86,890415.0,3.0418,3.0457,3.0341,3.0379,890415.0
2017-06-30 09:30:00,7.94,7.96,7.9,7.92,574424.0,3.0689,3.0766,3.0534,3.0611,574424.0
2017-06-30 09:40:00,7.91,7.93,7.87,7.92,354964.0,3.0573,3.065,3.0418,3.0611,354964.0
2017-06-30 09:50:00,7.92,7.92,7.91,7.92,390565.0,3.0611,3.0611,3.0573,3.0611,390565.0
2017-06-30 10:00:00,7.92,7.93,7.9,7.91,344862.0,3.0611,3.065,3.0534,3.0573,344862.0
2017-06-30 10:10:00,7.91,7.93,7.88,7.89,198345.0,3.0573,3.065,3.0457,3.0495,198345.0
2017-06-30 10:20:00,7.9,7.92,7.89,7.9,151907.0,3.0534,3.0611,3.0495,3.0534,151907.0
2017-06-30 10:30:00,7.9,7.9,7.86,7.87,237719.0,3.0534,3.0534,3.0379,3.0418,237719.0
2017-06-30 10:40:00,7.87,7.89,7.86,7.89,147258.0,3.0418,3.0495,3.0379,3.0495,147258.0
2017-06-30 10:50:00,7.89,7.91,7.88,7.91,150461.0,3.0495,3.0573,3.0457,3.0573,150461.0
2017-06-30 11:00:00,7.91,7.94,7.91,7.94,169439.0,3.0573,3.0689,3.0573,3.0689,169439.0
2017-06-30 11:10:00,7.94,7.94,7.92,7.93,247224.0,3.0689,3.0689,3.0611,3.065,247224.0
2017-06-30 11:20:00,7.93,7.97,7.92,7.96,598065.0,3.065,3.0805,3.0611,3.0766,598065.0
2017-06-30 11:30:00,7.97,8.02,7.95,8.01,956955.0,3.0805,3.0998,3.0727,3.0959,956955.0
2017-06-30 11:40:00,8.01,8.04,8.01,8.04,617907.0,3.0959,3.1075,3.0959,3.1075,617907.0
2017-06-30 11:50:00,8.04,8.05,8.02,8.03,201047.0,3.1075,3.1114,3.0998,3.1036,201047.0
2017-06-30 12:00:00,8.03,8.03,8.01,8.01,309490.0,3.1036,3.1036,3.0959,3.0959,309490.0
2017-06-30 12:10:00,8.01,8.01,8.0,8.01,191803.0,3.0959,3.0959,3.0921,3.0959,191803.0
2017-06-30 12:20:00,8.01,8.02,8.0,8.01,248592.0,3.0959,3.0998,3.0921,3.0959,248592.0
2017-06-30 12:30:00,8.01,8.02,8.0,8.01,548330.0,3.0959,3.0998,3.0921,3.0959,548330.0
2017-06-30 12:40:00,8.01,8.01,8.0,8.01,79600.0,3.0959,3.0959,3.0921,3.0959,79600.0
2017-06-30 12:50:00,8.01,8.02,8.0,8.01,116156.0,3.0959,3.0998,3.0921,3.0959,116156.0
2017-06-30 13:00:00,8.01,8.03,8.0,8.03,390309.0,3.0959,3.1036,3.0921,3.1036,390309.0
2017-06-30 13:10:00,8.03,8.04,8.01,8.03,281500.0,3.1036,3.1075,3.0959,3.1036,281500.0
2017-06-30 13:20:00,8.03,8.03,7.99,7.99,267699.0,3.1036,3.1036,3.0882,3.0882,267699.0
2017-06-30 13:30:00,7.99,8.0,7.96,8.0,362445.0,3.0882,3.0921,3.0766,3.0921,362445.0
2017-06-30 13:40:00,8.0,8.02,7.98,8.0,280215.0,3.0921,3.0998,3.0843,3.0921,280215.0
2017-06-30 13:50:00,8.0,8.0,7.99,8.0,78724.0,3.0921,3.0921,3.0882,3.0921,78724.0
2017-06-30 14:00:00,8.0,8.01,7.99,8.01,73790.0,3.0921,3.0959,3.0882,3.0959,73790.0
2017-06-30 14:10:00,8.01,8.01,7.99,8.0,176493.0,3.0959,3.0959,3.0882,3.0921,176493.0
2017-06-30 14:20:00,8.0,8.04,8.0,8.02,211709.0,3.0921,3.1075,3.0921,3.0998,211709.0
2017-06-30 14:30:00,8.02,8.04,8.02,8.03,174891.0,3.0998,3.1075,3.0998,3.1036,174891.0
2017-06-30 14:40:00,8.03,8.03,8.0,8.01,210402.0,3.1036,3.1036,3.0921,3.0959,210402.0
2017-06-30 14:50:00,8.01,8.03,8.0,8.03,202399.0,3.0959,3.1036,3.0921,3.1036,202399.0
2017-06-30 15:00:00,8.03,8.03,8.01,8.02,142723.0,3.1036,3.1036,3.0959,3.0998,142723.0
2017-06-30 15:10:00,8.02,8.05,8.01,8.05,323003.0,3.0998,3.1114,3.0959,3.1114,323003.0
2017-06-30 15:20:00,8.05,8.06,8.03,8.04,253462.0,3.1114,3.1152,3.1036,3.1075,253462.0
2017-06-30 15:30:00,8.04,8.04,8.0,8.02,485374.0,3.1075,3.1075,3.0921,3.0998,485374.0
2017-06-30 15:40:00,8.02,8.04,8.02,8.04,1012732.0,3.0998,3.1075,3.0998,3.1075,1012732.0
2017-06-30 15:50:00,8.03,8.04,7.99,8.0,1448028.0,3.1036,3.1075,3.0882,3.0921,1448028.0
2017-07-03 09:30:00,8.0,8.11,7.99,8.1,1089773.0,3.0921,3.1346,3.0882,3.1307,1089773.0
2017-07-03 09:40:00,8.1,8.14,8.09,8.1,1084331.0,3.1307,3.1462,3.1268,3.1307,1084331.0
2017-07-03 09:50:00,8.1,8.13,8.09,8.11,440679.0,3.1307,3.1423,3.1268,3.1346,440679.0
2017-07-03 10:00:00,8.11,8.12,8.05,8.07,699845.0,3.1346,3.1384,3.1114,3.1191,699845.0
2017-07-03 10:10:00,8.07,8.1,8.06,8.1,333621.0,3.1191,3.1307,3.1152,3.1307,333621.0
2017-07-03 10:20:00,8.1,8.11,8.07,8.09,372225.0,3.1307,3.1346,3.1191,3.1268,372225.0
2017-07-03 10:30:00,8.09,8.1,8.07,8.09,395037.0,3.1268,3.1307,3.1191,3.1268,395037.0
2017-07-03 10:40:00,8.09,8.09,8.07,8.07,306818.0,3.1268,3.1268,3.1191,3.1191,306818.0
2017-07-03 10:50:00,8.07,8.08,8.06,8.08,232268.0,3.1191,3.123,3.1152,3.123,232268.0
2017-07-03 11:00:00,8.08,8.08,8.04,8.06,252344.0,3.123,3.123,3.1075,3.1152,252344.0
2017-07-03 11:10:00,8.05,8.06,8.05,8.05,115445.0,3.1114,3.1152,3.1114,3.1114,115445.0
2017-07-03 11:20:00,8.06,8.06,8.03,8.04,393182.0,3.1152,3.1152,3.1036,3.1075,393182.0
2017-07-03 11:30:00,8.05,8.08,8.04,8.08,454960.0,3.1114,3.123,3.1075,3.123,454960.0
2017-07-03 11:40:00,8.08,8.09,8.06,8.07,382543.0,3.123,3.1268,3.1152,3.1191,382543.0
2017-07-03 11:50:00,8.07,8.08,8.05,8.07,406562.0,3.1191,3.123,3.1114,3.1191,406562.0
2017-07-03 12:00:00,8.07,8.07,8.06,8.07,68240.0,3.1191,3.1191,3.1152,3.1191,68240.0
2017-07-03 12:10:00,8.07,8.07,8.05,8.06,152472.0,3.1191,3.1191,3.1114,3.1152,152472.0
2017-07-03 12:20:00,8.06,8.07,8.05,8.06,769404.0,3.1152,3.1191,3.1114,3.1152,769404.0
2017-07-03 12:30:00,8.06,8.06,8.03,8.04,356038.0,3.1152,3.1152,3.1036,3.1075,356038.0
2017-07-03 12:40:00,8.04,8.06,8.03,8.04,313948.0,3.1075,3.1152,3.1036,3.1075,313948.0
2017-07-03 12:50:00,8.04,8.06,8.03,8.05,500293.0,3.1075,3.1152,3.1036,3.1114,500293.0
2017-07-05 09:30:00,8.06,8.08,8.0,8.01,1088481.0,3.1152,3.123,3.0921,3.0959,1088481.0
2017-07-05 09:40:00,8.01,8.01,7.92,7.99,943013.0,3.0959,3.0959,3.0611,3.0882,943013.0
2017-07-05 09:50:00,7.99,7.99,7.95,7.99,313220.0,3.0882,3.0882,3.0727,3.0882,313220.0
2017-07-05 10:00:00,7.99,7.99,7.91,7.93,498535.0,3.0882,3.0882,3.0573,3.065,498535.0
2017-07-05 10:10:00,7.92,7.92,7.87,7.89,1125587.0,3.0611,3.0611,3.0418,3.0495,1125587.0
2017-07-05 10:20:00,7.89,7.89,7.86,7.89,454083.0,3.0495,3.0495,3.0379,3.0495,454083.0
2017-07-05 10:30:00,7.89,7.9,7.85,7.89,740034.0,3.0495,3.0534,3.0341,3.0495,740034.0
2017-07-05 10:40:00,7.88,7.93,7.88,7.92,450567.0,3.0457,3.065,3.0457,3.0611,450567.0
2017-07-05 10:50:00,7.92,7.93,7.89,7.9,334128.0,3.0611,3.065,3.0495,3.0534,334128.0
2017-07-05 11:00:00,7.91,7.95,7.89,7.95,326185.0,3.0573,3.0727,3.0495,3.0727,326185.0
2017-07-05 11:10:00,7.94,7.96,7.93,7.95,726101.0,3.0689,3.0766,3.065,3.0727,726101.0
2017-07-05 11:20:00,7.95,7.96,7.93,7.94,291053.0,3.0727,3.0766,3.065,3.0689,291053.0
2017-07-05 11:30:00,7.94,7.95,7.91,7.95,198467.0,3.0689,3.0727,3.0573,3.0727,198467.0
2017-07-05 11:40:00,7.95,7.96,7.94,7.96,138367.0,3.0727,3.0766,3.0689,3.0766,138367.0
2017-07-05 11:50:00,7.96,7.98,7.94,7.95,247642.0,3.0766,3.0843,3.0689,3.0727,247642.0
2017-07-05 12:00:00,7.95,7.95,7.91,7.93,556017.0,3.0727,3.0727,3.0573,3.065,556017.0
2017-07-05 12:10:00,7.93,7.95,7.92,7.95,100362.0,3.065,3.0727,3.0611,3.0727,100362.0
2017-07-05 12:20:00,7.95,7.96,7.92,7.94,315512.0,3.0727,3.0766,3.0611,3.0689,315512.0
2017-07-05 12:30:00,7.94,7.96,7.93,7.95,219840.0,3.0689,3.0766,3.065,3.0727,219840.0
2017-07-05 12:40:00,7.95,7.95,7.93,7.94,124557.0,3.0727,3.0727,3.065,3.0689,124557.0
2017-07-05 12:50:00,7.94,7.96,7.93,7.96,222987.0,3.0689,3.0766,3.065,3.0766,222987.0
2017-07-05 13:00:00,7.96,7.96,7.94,7.96,109894.0,3.0766,3.0766,3.0689,3.0766,109894.0
2017-07-05 13:10:00,7.96,7.96,7.94,7.96,171109.0,3.0766,3.0766,3.0689,3.0766,171109.0
2017-07-05 13:20:00,7.96,7.96,7.95,7.96,149601.0,3.0766,3.0766,3.0727,3.0766,149601.0
2017-07-05 13:30:00,7.96,7.97,7.95,7.97,191787.0,3.0766,3.0805,3.0727,3.0805,191787.0
2017-07-05 13:40:00,7.97,7.99,7.97,7.99,184955.0,3.0805,3.0882,3.0805,3.0882,184955.0
2017-07-05 13:50:00,7.99,7.99,7.97,7.99,173040.0,3.0882,3.0882,3.0805,3.0882,173040.0
2017-07-05 14:00:00,7.99,8.02,7.98,7.99,199669.0,3.0882,3.0998,3.0843,3.0882,199669.0
2017-07-05 14:10:00,7.99,8.02,7.99,8.02,155589.0,3.0882,3.0998,3.0882,3.0998,155589.0
2017-07-05 14:20:00,8.02,8.03,7.99,8.0,294605.0,3.0998,3.1036,3.0882,3.0921,294605.0
2017-07-05 14:30:00,8.0,8.01,7.99,8.0,99406.0,3.0921,3.0959,3.0882,3.0921,99406.0
2017-07-05 14:40:00,8.0,8.0,7.97,7.98,219465.0,3.0921,3.0921,3.0805,3.0843,219465.0
2017-07-05 14:50:00,7.98,7.98,7.94,7.96,518044.0,3.0843,3.0843,3.0689,3.0766,518044.0
2017-07-05 15:00:00,7.96,7.96,7.92,7.95,488033.0,3.0766,3.0766,3.0611,3.0727,488033.0
2017-07-05 15:10:00,7.95,7.95,7.9,7.91,1521613.0,3.0727,3.0727,3.0534,3.0573,1521613.0
2017-07-05 15:20:00,7.91,7.92,7.9,7.92,558416.0,3.0573,3.0611,3.0534,3.0611,558416.0
2017-07-05 15:30:00,7.92,7.95,7.91,7.95,460904.0,3.0611,3.0727,3.0573,3.0727,460904.0
2017-07-05 15:40:00,7.95,7.96,7.93,7.94,477561.0,3.0727,3.0766,3.065,3.0689,477561.0
2017-07-05 15:50:00,7.94,7.95,7.93,7.94,937140.0,3.0689,3.0727,3.065,3.0689,937140.0
2017-07-06 09:30:00,7.99,8.0,7.95,7.97,367477.0,3.0882,3.0921,3.0727,3.0805,367477.0
2017-07-06 09:40:00,7.98,7.99,7.97,7.99,162178.0,3.0843,3.0882,3.0805,3.0882,162178.0
2017-07-06 09:50:00,7.99,8.02,7.95,7.96,332473.0,3.0882,3.0998,3.0727,3.0766,332473.0
2017-07-06 10:00:00,7.96,7.97,7.88,7.92,767615.0,3.0766,3.0805,3.0457,3.0611,767615.0
2017-07-06 10:10:00,7.91,7.94,7.9,7.92,224404.0,3.0573,3.0689,3.0534,3.0611,224404.0
2017-07-06 10:20:00,7.92,7.92,7.89,7.9,169669.0,3.0611,3.0611,3.0495,3.0534,169669.0
2017-07-06 10:30:00,7.9,7.9,7.84,7.87,446659.0,3.0534,3.0534,3.0302,3.0418,446659.0
2017-07-06 10:40:00,7.87,7.89,7.86,7.87,173674.0,3.0418,3.0495,3.0379,3.0418,173674.0
2017-07-06 10:50:00,7.87,7.88,7.83,7.85,691212.0,3.0418,3.0457,3.0263,3.0341,691212.0
2017-07-06 11:00:00,7.85,7.99,7.85,7.97,1065263.0,3.0341,3.0882,3.0341,3.0805,1065263.0
2017-07-06 11:10:00,7.96,7.97,7.88,7.89,1118953.0,3.0766,3.0805,3.0457,3.0495,1118953.0
2017-07-06 11:20:00,7.89,7.91,7.87,7.9,388403.0,3.0495,3.0573,3.0418,3.0534,388403.0
2017-07-06 11:30:00,7.91,7.93,7.88,7.9,494563.0,3.0573,3.065,3.0457,3.0534,494563.0
2017-07-06 11:40:00,7.89,7.9,7.86,7.87,303324.0,3.0495,3.0534,3.0379,3.0418,303324.0
2017-07-06 11:50:00,7.87,7.89,7.84,7.86,385107.0,3.0418,3.0495,3.0302,3.0379,385107.0
2017-07-06 12:00:00,7.86,7.89,7.85,7.86,614726.0,3.0379,3.0495,3.0341,3.0379,614726.0
2017-07-06 12:10:00,7.85,7.86,7.85,7.86,277988.0,3.0341,3.0379,3.0341,3.0379,277988.0
2017-07-06 12:20:00,7.86,7.86,7.85,7.86,279853.0,3.0379,3.0379,3.0341,3.0379,279853.0
2017-07-06 12:30:00,7.86,7.88,7.83,7.87,641282.0,3.0379,3.0457,3.0263,3.0418,641282.0
2017-07-06 12:40:00,7.88,7.89,7.86,7.88,155495.0,3.0457,3.0495,3.0379,3.0457,155495.0
2017-07-06 12:50:00,7.88,7.88,7.86,7.87,83328.0,3.0457,3.0457,3.0379,3.0418,83328.0
2017-07-06 13:00:00,7.87,7.87,7.84,7.85,290568.0,3.0418,3.0418,3.0302,3.0341,290568.0
2017-07-06 13:10:00,7.85,7.89,7.84,7.89,765032.0,3.0341,3.0495,3.0302,3.0495,765032.0
2017-07-06 13:20:00,7.88,7.89,7.84,7.85,241768.0,3.0457,3.0495,3.0302,3.0341,241768.0
2017-07-06 13:30:00,7.85,7.85,7.8,7.8,428112.0,3.0341,3.0341,3.0148,3.0148,428112.0
2017-07-06 13:40:00,7.8,7.82,7.78,7.8,497049.0,3.0148,3.0225,3.007,3.0148,497049.0
2017-07-06 13:50:00,7.8,7.8,7.78,7.8,248672.0,3.0148,3.0148,3.007,3.0148,248672.0
2017-07-06 14:00:00,7.8,7.8,7.76,7.77,273907.0,3.0148,3.0148,2.9993,3.0032,273907.0
2017-07-06 14:10:00,7.77,7.8,7.76,7.78,268831.0,3.0032,3.0148,2.9993,3.007,268831.0
2017-07-06 14:20:00,7.79,7.8,7.78,7.8,304484.0,3.0109,3.0148,3.007,3.0148,304484.0
2017-07-06 14:30:00,7.8,7.8,7.78,7.8,189743.0,3.0148,3.0148,3.007,3.0148,189743.0
2017-07-06 14:40:00,7.8,7.8,7.77,7.8,320838.0,3.0148,3.0148,3.0032,3.0148,320838.0
2017-07-06 14:50:00,7.8,7.81,7.79,7.8,276581.0,3.0148,3.0186,3.0109,3.0148,276581.0
2017-07-06 15:00:00,7.8,7.81,7.79,7.81,270037.0,3.0148,3.0186,3.0109,3.0186,270037.0
2017-07-06 15:10:00,7.82,7.86,7.81,7.83,908801.0,3.0225,3.0379,3.0186,3.0263,908801.0
2017-07-06 15:20:00,7.83,7.84,7.82,7.83,241932.0,3.0263,3.0302,3.0225,3.0263,241932.0
2017-07-06 15:30:00,7.83,7.84,7.81,7.83,372112.0,3.0263,3.0302,3.0186,3.0263,372112.0
2017-07-06 15:40:00,7.82,7.83,7.82,7.82,296195.0,3.0225,3.0263,3.0225,3.0225,296195.0
2017-07-06 15:50:00,7.82,7.85,7.82,7.84,1774399.0,3.0225,3.0341,3.0225,3.0302,1774399.0
2017-07-07 09:30:00,7.85,7.86,7.77,7.8,692177.0,3.0341,3.0379,3.0032,3.0148,692177.0
2017-07-07 09:40:00,7.8,7.82,7.78,7.82,524716.0,3.0148,3.0225,3.007,3.0225,524716.0
2017-07-07 09:50:00,7.82,7.84,7.8,7.83,748094.0,3.0225,3.0302,3.0148,3.0263,748094.0
2017-07-07 10:00:00,7.83,7.83,7.75,7.76,500960.0,3.0263,3.0263,2.9954,2.9993,500960.0
2017-07-07 10:10:00,7.76,7.77,7.71,7.71,883635.0,2.9993,3.0032,2.98,2.98,883635.0
2017-07-07 10:20:00,7.72,7.73,7.68,7.69,756811.0,2.9838,2.9877,2.9684,2.9722,756811.0
2017-07-07 10:30:00,7.69,7.7,7.67,7.68,605264.0,2.9722,2.9761,2.9645,2.9684,605264.0
2017-07-07 10:40:00,7.68,7.71,7.67,7.71,795632.0,2.9684,2.98,2.9645,2.98,795632.0
2017-07-07 10:50:00,7.71,7.71,7.68,7.69,299910.0,2.98,2.98,2.9684,2.9722,299910.0
2017-07-07 11:00:00,7.68,7.69,7.65,7.67,523515.0,2.9684,2.9722,2.9568,2.9645,523515.0
2017-07-07 11:10:00,7.66,7.67,7.64,7.66,723618.0,2.9606,2.9645,2.9529,2.9606,723618.0
2017-07-07 11:20:00,7.65,7.67,7.64,7.67,1181503.0,2.9568,2.9645,2.9529,2.9645,1181503.0
2017-07-07 11:30:00,7.67,7.71,7.66,7.68,652013.0,2.9645,2.98,2.9606,2.9684,652013.0
2017-07-07 11:40:00,7.68,7.69,7.66,7.67,448609.0,2.9684,2.9722,2.9606,2.9645,448609.0
2017-07-07 11:50:00,7.68,7.69,7.67,7.68,231096.0,2.9684,2.9722,2.9645,2.9684,231096.0
2017-07-07 12:00:00,7.68,7.7,7.67,7.69,346728.0,2.9684,2.9761,2.9645,2.9722,346728.0
2017-07-07 12:10:00,7.7,7.72,7.69,7.72,448957.0,2.9761,2.9838,2.9722,2.9838,448957.0
2017-07-07 12:20:00,7.71,7.72,7.68,7.69,163794.0,2.98,2.9838,2.9684,2.9722,163794.0
2017-07-07 12:30:00,7.68,7.7,7.67,7.67,177069.0,2.9684,2.9761,2.9645,2.9645,177069.0
2017-07-07 12:40:00,7.67,7.68,7.65,7.67,200856.0,2.9645,2.9684,2.9568,2.9645,200856.0
2017-07-07 12:50:00,7.67,7.68,7.66,7.67,129305.0,2.9645,2.9684,2.9606,2.9645,129305.0
2017-07-07 13:00:00,7.67,7.68,7.65,7.66,300154.0,2.9645,2.9684,2.9568,2.9606,300154.0
2017-07-07 13:10:00,7.66,7.67,7.65,7.66,154877.0,2.9606,2.9645,2.9568,2.9606,154877.0
2017-07-07 13:20:00,7.67,7.67,7.64,7.66,396885.0,2.9645,2.9645,2.9529,2.9606,396885.0
2017-07-07 13:30:00,7.66,7.69,7.65,7.69,337287.0,2.9606,2.9722,2.9568,2.9722,337287.0
2017-07-07 13:40:00,7.69,7.7,7.68,7.69,485758.0,2.9722,2.9761,2.9684,2.9722,485758.0
2017-07-07 13:50:00,7.69,7.71,7.68,7.71,168889.0,2.9722,2.98,2.9684,2.98,168889.0
2017-07-07 14:00:00,7.7,7.71,7.69,7.7,113556.0,2.9761,2.98,2.9722,2.9761,113556.0
2017-07-07 14:10:00,7.7,7.74,7.69,7.74,301100.0,2.9761,2.9916,2.9722,2.9916,301100.0
2017-07-07 14:20:00,7.74,7.74,7.71,7.73,174439.0,2.9916,2.9916,2.98,2.9877,174439.0
2017-07-07 14:30:00,7.73,7.74,7.72,7.74,106423.0,2.9877,2.9916,2.9838,2.9916,106423.0
2017-07-07 14:40:00,7.74,7.76,7.73,7.75,339454.0,2.9916,2.9993,2.9877,2.9954,339454.0
2017-07-07 14:50:00,7.75,7.75,7.72,7.73,229147.0,2.9954,2.9954,2.9838,2.9877,229147.0
2017-07-07 15:00:00,7.73,7.74,7.72,7.74,153233.0,2.9877,2.9916,2.9838,2.9916,153233.0
2017-07-07 15:10:00,7.74,7.74,7.72,7.73,143163.0,2.9916,2.9916,2.9838,2.9877,143163.0
2017-07-07 15:20:00,7.72,7.74,7.71,7.72,259817.0,2.9838,2.9916,2.98,2.9838,259817.0
2017-07-07 15:30:00,7.72,7.74,7.71,7.74,276431.0,2.9838,2.9916,2.98,2.9916,276431.0
2017-07-07 15:40:00,7.74,7.75,7.72,7.74,566507.0,2.9916,2.9954,2.9838,2.9916,566507.0
2017-07-07 15:50:00,7.74,7.75,7.72,7.74,1237766.0,2.9916,2.9954,2.9838,2.9916,1237766.0
2017-07-10 09:30:00,7.72,7.76,7.72,7.74,532716.0,2.9838,2.9993,2.9838,2.9916,532716.0
2017-07-10 09:40:00,7.74,7.77,7.73,7.74,502068.0,2.9916,3.0032,2.9877,2.9916,502068.0
2017-07-10 09:50:00,7.75,7.76,7.72,7.74,318762.0,2.9954,2.9993,2.9838,2.9916,318762.0
2017-07-10 10:00:00,7.75,7.79,7.74,7.77,378696.0,2.9954,3.0109,2.9916,3.0032,378696.0
2017-07-10 10:10:00,7.77,7.78,7.72,7.75,210997.0,3.0032,3.007,2.9838,2.9954,210997.0
2017-07-10 10:20:00,7.74,7.75,7.72,7.73,158917.0,2.9916,2.9954,2.9838,2.9877,158917.0
2017-07-10 10:30:00,7.72,7.73,7.72,7.72,115934.0,2.9838,2.9877,2.9838,2.9838,115934.0
2017-07-10 10:40:00,7.73,7.76,7.72,7.76,318969.0,2.9877,2.9993,2.9838,2.9993,318969.0
2017-07-10 10:50:00,7.75,7.78,7.75,7.78,244917.0,2.9954,3.007,2.9954,3.007,244917.0
2017-07-10 11:00:00,7.78,7.79,7.77,7.78,261819.0,3.007,3.0109,3.0032,3.007,261819.0
2017-07-10 11:10:00,7.79,7.8,7.76,7.79,261976.0,3.0109,3.0148,2.9993,3.0109,261976.0
2017-07-10 11:20:00,7.8,7.83,7.79,7.81,187687.0,3.0148,3.0263,3.0109,3.0186,187687.0
2017-07-10 11:30:00,7.81,7.81,7.77,7.77,328084.0,3.0186,3.0186,3.0032,3.0032,328084.0
2017-07-10 11:40:00,7.78,7.78,7.76,7.78,110933.0,3.007,3.007,2.9993,3.007,110933.0
2017-07-10 11:50:00,7.78,7.79,7.76,7.79,263633.0,3.007,3.0109,2.9993,3.0109,263633.0
2017-07-10 12:00:00,7.79,7.82,7.78,7.8,320328.0,3.0109,3.0225,3.007,3.0148,320328.0
2017-07-10 12:10:00,7.81,7.81,7.79,7.8,139974.0,3.0186,3.0186,3.0109,3.0148,139974.0
2017-07-10 12:20:00,7.8,7.8,7.79,7.8,76872.0,3.0148,3.0148,3.0109,3.0148,76872.0
2017-07-10 12:30:00,7.79,7.8,7.77,7.79,148067.0,3.0109,3.0148,3.0032,3.0109,148067.0
2017-07-10 12:40:00,7.79,7.81,7.78,7.81,140528.0,3.0109,3.0186,3.007,3.0186,140528.0
2017-07-10 12:50:00,7.81,7.82,7.8,7.82,178699.0,3.0186,3.0225,3.0148,3.0225,178699.0
2017-07-10 13:00:00,7.82,7.82,7.81,7.82,93467.0,3.0225,3.0225,3.0186,3.0225,93467.0
2017-07-10 13:10:00,7.82,7.82,7.78,7.8,421137.0,3.0225,3.0225,3.007,3.0148,421137.0
2017-07-10 13:20:00,7.8,7.8,7.78,7.79,104036.0,3.0148,3.0148,3.007,3.0109,104036.0
2017-07-10 13:30:00,7.79,7.81,7.78,7.81,262764.0,3.0109,3.0186,3.007,3.0186,262764.0
2017-07-10 13:40:00,7.81,7.82,7.8,7.81,237749.0,3.0186,3.0225,3.0148,3.0186,237749.0
2017-07-10 13:50:00,7.81,7.81,7.8,7.81,150604.0,3.0186,3.0186,3.0148,3.0186,150604.0
2017-07-10 14:00:00,7.81,7.81,7.8,7.81,349298.0,3.0186,3.0186,3.0148,3.0186,349298.0
2017-07-10 14:10:00,7.81,7.81,7.79,7.8,224733.0,3.0186,3.0186,3.0109,3.0148,224733.0
2017-07-10 14:20:00,7.8,7.8,7.79,7.8,236499.0,3.0148,3.0148,3.0109,3.0148,236499.0
2017-07-10 14:30:00,7.79,7.8,7.79,7.8,160590.0,3.0109,3.0148,3.0109,3.0148,160590.0
2017-07-10 14:40:00,7.8,7.82,7.79,7.82,278427.0,3.0148,3.0225,3.0109,3.0225,278427.0
2017-07-10 14:50:00,7.82,7.83,7.81,7.82,277829.0,3.0225,3.0263,3.0186,3.0225,277829.0
2017-07-10 15:00:00,7.82,7.83,7.81,7.83,171303.0,3.0225,3.0263,3.0186,3.0263,171303.0
2017-07-10 15:10:00,7.83,7.83,7.8,7.82,615571.0,3.0263,3.0263,3.0148,3.0225,615571.0
2017-07-10 15:20:00,7.81,7.82,7.8,7.82,259305.0,3.0186,3.0225,3.0148,3.0225,259305.0
2017-07-10 15:30:00,7.82,7.82,7.8,7.81,227623.0,3.0225,3.0225,3.0148,3.0186,227623.0
2017-07-10 15:40:00,7.81,7.82,7.8,7.81,504565.0,3.0186,3.0225,3.0148,3.0186,504565.0
2017-07-10 15:50:00,7.8,7.81,7.79,7.81,1185673.0,3.0148,3.0186,3.0109,3.0186,1185673.0
2017-07-11 09:30:00,7.78,7.81,7.76,7.77,451062.0,3.007,3.0186,2.9993,3.0032,451062.0
2017-07-11 09:40:00,7.77,7.81,7.76,7.78,551967.0,3.0032,3.0186,2.9993,3.007,551967.0
2017-07-11 09:50:00,7.78,7.84,7.77,7.83,774506.0,3.007,3.0302,3.0032,3.0263,774506.0
2017-07-11 10:00:00,7.83,7.87,7.82,7.87,1043834.0,3.0263,3.0418,3.0225,3.0418,1043834.0
2017-07-11 10:10:00,7.87,7.92,7.86,7.92,732246.0,3.0418,3.0611,3.0379,3.0611,732246.0
2017-07-11 10:20:00,7.91,7.93,7.9,7.93,483517.0,3.0573,3.065,3.0534,3.065,483517.0
2017-07-11 10:30:00,7.93,7.96,7.92,7.95,515051.0,3.065,3.0766,3.0611,3.0727,515051.0
2017-07-11 10:40:00,7.95,7.96,7.93,7.95,654887.0,3.0727,3.0766,3.065,3.0727,654887.0
2017-07-11 10:50:00,7.94,7.96,7.93,7.96,543081.0,3.0689,3.0766,3.065,3.0766,543081.0
2017-07-11 11:00:00,7.96,7.96,7.94,7.95,376560.0,3.0766,3.0766,3.0689,3.0727,376560.0
2017-07-11 11:10:00,7.95,7.96,7.94,7.95,360535.0,3.0727,3.0766,3.0689,3.0727,360535.0
2017-07-11 11:20:00,7.95,7.95,7.9,7.92,748095.0,3.0727,3.0727,3.0534,3.0611,748095.0
2017-07-11 11:30:00,7.92,7.95,7.91,7.94,979129.0,3.0611,3.0727,3.0573,3.0689,979129.0
2017-07-11 11:40:00,7.94,7.99,7.93,7.99,446706.0,3.0689,3.0882,3.065,3.0882,446706.0
2017-07-11 11:50:00,7.99,8.02,7.97,8.01,751210.0,3.0882,3.0998,3.0805,3.0959,751210.0
2017-07-11 12:00:00,8.01,8.05,8.0,8.04,420246.0,3.0959,3.1114,3.0921,3.1075,420246.0
2017-07-11 12:10:00,8.05,8.06,8.02,8.03,410818.0,3.1114,3.1152,3.0998,3.1036,410818.0
2017-07-11 12:20:00,8.03,8.03,8.0,8.03,393058.0,3.1036,3.1036,3.0921,3.1036,393058.0
2017-07-11 12:30:00,8.03,8.07,8.03,8.06,425648.0,3.1036,3.1191,3.1036,3.1152,425648.0
2017-07-11 12:40:00,8.06,8.08,8.05,8.06,363293.0,3.1152,3.123,3.1114,3.1152,363293.0
2017-07-11 12:50:00,8.06,8.08,8.05,8.06,698625.0,3.1152,3.123,3.1114,3.1152,698625.0
2017-07-11 13:00:00,8.06,8.08,8.06,8.08,141220.0,3.1152,3.123,3.1152,3.123,141220.0
2017-07-11 13:10:00,8.08,8.09,8.07,8.09,144434.0,3.123,3.1268,3.1191,3.1268,144434.0
2017-07-11 13:20:00,8.09,8.09,8.04,8.04,374478.0,3.1268,3.1268,3.1075,3.1075,374478.0
2017-07-11 13:30:00,8.05,8.08,8.04,8.08,309471.0,3.1114,3.123,3.1075,3.123,309471.0
2017-07-11 13:40:00,8.08,8.13,8.07,8.11,785268.0,3.123,3.1423,3.1191,3.1346,785268.0
2017-07-11 13:50:00,8.11,8.12,8.1,8.11,186311.0,3.1346,3.1384,3.1307,3.1346,186311.0
2017-07-11 14:00:00,8.12,8.14,8.1,8.11,337508.0,3.1384,3.1462,3.1307,3.1346,337508.0
2017-07-11 14:10:00,8.11,8.12,8.1,8.1,390207.0,3.1346,3.1384,3.1307,3.1307,390207.0
2017-07-11 14:20:00,8.09,8.12,8.09,8.11,392724.0,3.1268,3.1384,3.1268,3.1346,392724.0
2017-07-11 14:30:00,8.11,8.11,8.08,8.09,408770.0,3.1346,3.1346,3.123,3.1268,408770.0
2017-07-11 14:40:00,8.09,8.09,8.06,8.08,191282.0,3.1268,3.1268,3.1152,3.123,191282.0
2017-07-11 14:50:00,8.08,8.08,8.05,8.07,275659.0,3.123,3.123,3.1114,3.1191,275659.0
2017-07-11 15:00:00,8.07,8.08,8.05,8.07,319507.0,3.1191,3.123,3.1114,3.1191,319507.0
2017-07-11 15:10:00,8.07,8.08,8.06,8.06,122969.0,3.1191,3.123,3.1152,3.1152,122969.0
2017-07-11 15:20:00,8.06,8.07,8.04,8.07,268796.0,3.1152,3.1191,3.1075,3.1191,268796.0
2017-07-11 15:30:00,8.06,8.08,8.06,8.07,830397.0,3.1152,3.123,3.1152,3.1191,830397.0
2017-07-11 15:40:00,8.07,8.09,8.05,8.05,912765.0,3.1191,3.1268,3.1114,3.1114,912765.0
2017-07-11 15:50:00,8.05,8.07,8.04,8.04,1238789.0,3.1114,3.1191,3.1075,3.1075,1238789.0
2017-07-12 09:30:00,8.31,8.32,8.22,8.28,1254353.0,3.2119,3.2157,3.1771,3.2003,1254353.0
2017-07-12 09:40:00,8.28,8.29,8.23,8.24,773505.0,3.2003,3.2041,3.1809,3.1848,773505.0
2017-07-12 09:50:00,8.24,8.3,8.23,8.28,646674.0,3.1848,3.208,3.1809,3.2003,646674.0
2017-07-12 10:00:00,8.29,8.35,8.26,8.34,730359.0,3.2041,3.2273,3.1925,3.2235,730359.0
2017-07-12 10:10:00,8.34,8.35,8.29,8.3,893194.0,3.2235,3.2273,3.2041,3.208,893194.0
2017-07-12 10:20:00,8.3,8.31,8.27,8.29,710635.0,3.208,3.2119,3.1964,3.2041,710635.0
2017-07-12 10:30:00,8.29,8.36,8.26,8.33,2061864.0,3.2041,3.2312,3.1925,3.2196,2061864.0
2017-07-12 10:40:00,8.34,8.34,8.26,8.29,1129858.0,3.2235,3.2235,3.1925,3.2041,1129858.0
2017-07-12 10:50:00,8.29,8.3,8.2,8.21,746995.0,3.2041,3.208,3.1694,3.1732,746995.0
2017-07-12 11:00:00,8.2,8.22,8.17,8.21,1134891.0,3.1694,3.1771,3.1578,3.1732,1134891.0
2017-07-12 11:10:00,8.21,8.26,8.2,8.25,483171.0,3.1732,3.1925,3.1694,3.1887,483171.0
2017-07-12 11:20:00,8.25,8.29,8.23,8.29,760101.0,3.1887,3.2041,3.1809,3.2041,760101.0
2017-07-12 11:30:00,8.29,8.31,8.27,8.3,1026083.0,3.2041,3.2119,3.1964,3.208,1026083.0
2017-07-12 11:40:00,8.31,8.31,8.27,8.29,412297.0,3.2119,3.2119,3.1964,3.2041,412297.0
2017-07-12 11:50:00,8.29,8.33,8.28,8.32,311829.0,3.2041,3.2196,3.2003,3.2157,311829.0
2017-07-12 12:00:00,8.32,8.34,8.3,8.34,286659.0,3.2157,3.2235,3.208,3.2235,286659.0
2017-07-12 12:10:00,8.34,8.34,8.3,8.32,451789.0,3.2235,3.2235,3.208,3.2157,451789.0
2017-07-12 12:20:00,8.32,8.33,8.31,8.32,152787.0,3.2157,3.2196,3.2119,3.2157,152787.0
2017-07-12 12:30:00,8.32,8.33,8.29,8.29,397704.0,3.2157,3.2196,3.2041,3.2041,397704.0
2017-07-12 12:40:00,8.29,8.3,8.27,8.27,164131.0,3.2041,3.208,3.1964,3.1964,164131.0
2017-07-12 12:50:00,8.28,8.35,8.27,8.34,535000.0,3.2003,3.2273,3.1964,3.2235,535000.0
2017-07-12 13:00:00,8.34,8.41,8.33,8.41,1596846.0,3.2235,3.2505,3.2196,3.2505,1596846.0
2017-07-12 13:10:00,8.4,8.41,8.34,8.39,1628286.0,3.2467,3.2505,3.2235,3.2428,1628286.0
2017-07-12 13:20:00,8.39,8.42,8.37,8.42,1219974.0,3.2428,3.2544,3.2351,3.2544,1219974.0
2017-07-12 13:30:00,8.42,8.44,8.4,8.44,741062.0,3.2544,3.2621,3.2467,3.2621,741062.0
2017-07-12 13:40:00,8.44,8.46,8.42,8.45,1201851.0,3.2621,3.2698,3.2544,3.266,1201851.0
2017-07-12 13:50:00,8.46,8.48,8.42,8.45,974043.0,3.2698,3.2776,3.2544,3.266,974043.0
2017-07-12 14:00:00,8.44,8.46,8.43,8.44,925352.0,3.2621,3.2698,3.2582,3.2621,925352.0
2017-07-12 14:10:00,8.44,8.46,8.41,8.44,908359.0,3.2621,3.2698,3.2505,3.2621,908359.0
2017-07-12 14:20:00,8.44,8.46,8.43,8.44,392977.0,3.2621,3.2698,3.2582,3.2621,392977.0
2017-07-12 14:30:00,8.44,8.44,8.42,8.43,612434.0,3.2621,3.2621,3.2544,3.2582,612434.0
2017-07-12 14:40:00,8.44,8.45,8.42,8.43,382186.0,3.2621,3.266,3.2544,3.2582,382186.0
2017-07-12 14:50:00,8.44,8.44,8.41,8.43,334926.0,3.2621,3.2621,3.2505,3.2582,334926.0
2017-07-12 15:00:00,8.43,8.44,8.42,8.43,410043.0,3.2582,3.2621,3.2544,3.2582,410043.0
2017-07-12 15:10:00,8.43,8.48,8.42,8.47,641294.0,3.2582,3.2776,3.2544,3.2737,641294.0
2017-07-12 15:20:00,8.47,8.48,8.46,8.47,519212.0,3.2737,3.2776,3.2698,3.2737,519212.0
2017-07-12 15:30:00,8.48,8.49,8.43,8.44,1144960.0,3.2776,3.2814,3.2582,3.2621,1144960.0
2017-07-12 15:40:00,8.45,8.46,8.43,8.45,1293161.0,3.266,3.2698,3.2582,3.266,1293161.0
2017-07-12 15:50:00,8.45,8.46,8.44,8.44,1471534.0,3.266,3.2698,3.2621,3.2621,1471534.0
2017-07-13 09:30:00,8.49,8.52,8.44,8.47,1113132.0,3.2814,3.293,3.2621,3.2737,1113132.0
2017-07-13 09:40:00,8.46,8.47,8.37,8.4,574863.0,3.2698,3.2737,3.2351,3.2467,574863.0
2017-07-13 09:50:00,8.4,8.43,8.38,8.42,349739.0,3.2467,3.2582,3.2389,3.2544,349739.0
2017-07-13 10:00:00,8.42,8.43,8.39,8.42,388944.0,3.2544,3.2582,3.2428,3.2544,388944.0
2017-07-13 10:10:00,8.43,8.48,8.41,8.47,762041.0,3.2582,3.2776,3.2505,3.2737,762041.0
2017-07-13 10:20:00,8.47,8.48,8.45,8.46,566709.0,3.2737,3.2776,3.266,3.2698,566709.0
2017-07-13 10:30:00,8.46,8.49,8.43,8.46,489548.0,3.2698,3.2814,3.2582,3.2698,489548.0
2017-07-13 10:40:00,8.46,8.48,8.46,8.46,416114.0,3.2698,3.2776,3.2698,3.2698,416114.0
2017-07-13 10:50:00,8.46,8.48,8.45,8.47,284918.0,3.2698,3.2776,3.266,3.2737,284918.0
2017-07-13 11:00:00,8.47,8.47,8.43,8.45,385826.0,3.2737,3.2737,3.2582,3.266,385826.0
2017-07-13 11:10:00,8.44,8.5,8.43,8.5,698364.0,3.2621,3.2853,3.2582,3.2853,698364.0
2017-07-13 11:20:00,8.5,8.53,8.49,8.51,393123.0,3.2853,3.2969,3.2814,3.2892,393123.0
2017-07-13 11:30:00,8.51,8.52,8.48,8.5,273917.0,3.2892,3.293,3.2776,3.2853,273917.0
2017-07-13 11:40:00,8.51,8.51,8.47,8.5,264236.0,3.2892,3.2892,3.2737,3.2853,264236.0
2017-07-13 11:50:00,8.5,8.51,8.46,8.46,244018.0,3.2853,3.2892,3.2698,3.2698,244018.0
2017-07-13 12:00:00,8.47,8.48,8.46,8.48,166488.0,3.2737,3.2776,3.2698,3.2776,166488.0
2017-07-13 12:10:00,8.47,8.49,8.47,8.48,144541.0,3.2737,3.2814,3.2737,3.2776,144541.0
2017-07-13 12:20:00,8.47,8.48,8.46,8.47,206815.0,3.2737,3.2776,3.2698,3.2737,206815.0
2017-07-13 12:30:00,8.47,8.48,8.46,8.48,227594.0,3.2737,3.2776,3.2698,3.2776,227594.0
2017-07-13 12:40:00,8.47,8.48,8.46,8.46,107554.0,3.2737,3.2776,3.2698,3.2698,107554.0
2017-07-13 12:50:00,8.46,8.47,8.44,8.45,424415.0,3.2698,3.2737,3.2621,3.266,424415.0
2017-07-13 13:00:00,8.44,8.46,8.44,8.46,144886.0,3.2621,3.2698,3.2621,3.2698,144886.0
2017-07-13 13:10:00,8.46,8.46,8.42,8.43,263960.0,3.2698,3.2698,3.2544,3.2582,263960.0
2017-07-13 13:20:00,8.43,8.47,8.42,8.45,483170.0,3.2582,3.2737,3.2544,3.266,483170.0
2017-07-13 13:30:00,8.45,8.46,8.43,8.44,143368.0,3.266,3.2698,3.2582,3.2621,143368.0
2017-07-13 13:40:00,8.44,8.45,8.41,8.43,328008.0,3.2621,3.266,3.2505,3.2582,328008.0
2017-07-13 13:50:00,8.43,8.44,8.41,8.42,332792.0,3.2582,3.2621,3.2505,3.2544,332792.0
2017-07-13 14:00:00,8.43,8.44,8.4,8.41,225005.0,3.2582,3.2621,3.2467,3.2505,225005.0
2017-07-13 14:10:00,8.42,8.43,8.4,8.42,277230.0,3.2544,3.2582,3.2467,3.2544,277230.0
2017-07-13 14:20:00,8.42,8.43,8.4,8.4,207914.0,3.2544,3.2582,3.2467,3.2467,207914.0
2017-07-13 14:30:00,8.4,8.41,8.38,8.41,421561.0,3.2467,3.2505,3.2389,3.2505,421561.0
2017-07-13 14:40:00,8.41,8.43,8.4,8.42,192040.0,3.2505,3.2582,3.2467,3.2544,192040.0
2017-07-13 14:50:00,8.42,8.44,8.41,8.44,206962.0,3.2544,3.2621,3.2505,3.2621,206962.0
2017-07-13 15:00:00,8.44,8.45,8.43,8.44,303833.0,3.2621,3.266,3.2582,3.2621,303833.0
2017-07-13 15:10:00,8.44,8.46,8.43,8.45,332243.0,3.2621,3.2698,3.2582,3.266,332243.0
2017-07-13 15:20:00,8.44,8.47,8.44,8.46,364025.0,3.2621,3.2737,3.2621,3.2698,364025.0
2017-07-13 15:30:00,8.46,8.47,8.44,8.46,568519.0,3.2698,3.2737,3.2621,3.2698,568519.0
2017-07-13 15:40:00,8.46,8.47,8.45,8.46,489767.0,3.2698,3.2737,3.266,3.2698,489767.0
2017-07-13 15:50:00,8.46,8.47,8.45,8.47,1233837.0,3.2698,3.2737,3.266,3.2737,1233837.0
2017-07-14 09:30:00,8.54,8.57,8.51,8.53,949954.0,3.3008,3.3124,3.2892,3.2969,949954.0
2017-07-14 09:40:00,8.53,8.57,8.53,8.55,688626.0,3.2969,3.3124,3.2969,3.3046,688626.0
2017-07-14 09:50:00,8.55,8.56,8.5,8.51,613442.0,3.3046,3.3085,3.2853,3.2892,613442.0
2017-07-14 10:00:00,8.51,8.52,8.46,8.46,2429026.0,3.2892,3.293,3.2698,3.2698,2429026.0
2017-07-14 10:10:00,8.46,8.53,8.46,8.53,850097.0,3.2698,3.2969,3.2698,3.2969,850097.0
2017-07-14 10:20:00,8.53,8.56,8.5,8.51,491982.0,3.2969,3.3085,3.2853,3.2892,491982.0
2017-07-14 10:30:00,8.51,8.53,8.5,8.52,429101.0,3.2892,3.2969,3.2853,3.293,429101.0
2017-07-14 10:40:00,8.52,8.53,8.5,8.52,373570.0,3.293,3.2969,3.2853,3.293,373570.0
2017-07-14 10:50:00,8.52,8.52,8.48,8.49,419039.0,3.293,3.293,3.2776,3.2814,419039.0
2017-07-14 11:00:00,8.48,8.49,8.46,8.48,381151.0,3.2776,3.2814,3.2698,3.2776,381151.0
2017-07-14 11:10:00,8.48,8.51,8.48,8.5,235999.0,3.2776,3.2892,3.2776,3.2853,235999.0
2017-07-14 11:20:00,8.5,8.51,8.49,8.5,251686.0,3.2853,3.2892,3.2814,3.2853,251686.0
2017-07-14 11:30:00,8.5,8.53,8.5,8.53,322016.0,3.2853,3.2969,3.2853,3.2969,322016.0
2017-07-14 11:40:00,8.53,8.54,8.51,8.52,256015.0,3.2969,3.3008,3.2892,3.293,256015.0
2017-07-14 11:50:00,8.52,8.56,8.51,8.55,151047.0,3.293,3.3085,3.2892,3.3046,151047.0
2017-07-14 12:00:00,8.55,8.56,8.53,8.53,175093.0,3.3046,3.3085,3.2969,3.2969,175093.0
2017-07-14 12:10:00,8.54,8.55,8.53,8.55,222638.0,3.3008,3.3046,3.2969,3.3046,222638.0
2017-07-14 12:20:00,8.54,8.55,8.52,8.53,159047.0,3.3008,3.3046,3.293,3.2969,159047.0
2017-07-14 12:30:00,8.53,8.54,8.52,8.53,92380.0,3.2969,3.3008,3.293,3.2969,92380.0
2017-07-14 12:40:00,8.53,8.55,8.52,8.54,162307.0,3.2969,3.3046,3.293,3.3008,162307.0
2017-07-14 12:50:00,8.54,8.55,8.53,8.55,39274.0,3.3008,3.3046,3.2969,3.3046,39274.0
2017-07-14 13:00:00,8.54,8.56,8.53,8.55,232259.0,3.3008,3.3085,3.2969,3.3046,232259.0
2017-07-14 13:10:00,8.55,8.56,8.54,8.54,131218.0,3.3046,3.3085,3.3008,3.3008,131218.0
2017-07-14 13:20:00,8.54,8.55,8.53,8.54,355850.0,3.3008,3.3046,3.2969,3.3008,355850.0
2017-07-14 13:30:00,8.54,8.55,8.53,8.54,176323.0,3.3008,3.3046,3.2969,3.3008,176323.0
2017-07-14 13:40:00,8.54,8.56,8.53,8.55,290702.0,3.3008,3.3085,3.2969,3.3046,290702.0
2017-07-14 13:50:00,8.55,8.56,8.55,8.55,48776.0,3.3046,3.3085,3.3046,3.3046,48776.0
2017-07-14 14:00:00,8.56,8.56,8.55,8.55,49455.0,3.3085,3.3085,3.3046,3.3046,49455.0
2017-07-14 14:10:00,8.55,8.57,8.54,8.55,308335.0,3.3046,3.3124,3.3008,3.3046,308335.0
2017-07-14 14:20:00,8.55,8.56,8.54,8.55,375008.0,3.3046,3.3085,3.3008,3.3046,375008.0
2017-07-14 14:30:00,8.56,8.56,8.55,8.55,87839.0,3.3085,3.3085,3.3046,3.3046,87839.0
2017-07-14 14:40:00,8.56,8.57,8.54,8.54,206450.0,3.3085,3.3124,3.3008,3.3008,206450.0
2017-07-14 14:50:00,8.55,8.55,8.53,8.54,154053.0,3.3046,3.3046,3.2969,3.3008,154053.0
2017-07-14 15:00:00,8.54,8.55,8.54,8.54,76128.0,3.3008,3.3046,3.3008,3.3008,76128.0
2017-07-14 15:10:00,8.54,8.57,8.54,8.56,265794.0,3.3008,3.3124,3.3008,3.3085,265794.0
2017-07-14 15:20:00,8.57,8.57,8.55,8.56,278303.0,3.3124,3.3124,3.3046,3.3085,278303.0
2017-07-14 15:30:00,8.57,8.57,8.55,8.55,591659.0,3.3124,3.3124,3.3046,3.3046,591659.0
2017-07-14 15:40:00,8.55,8.56,8.54,8.55,799394.0,3.3046,3.3085,3.3008,3.3046,799394.0
2017-07-14 15:50:00,8.55,8.56,8.53,8.54,1385594.0,3.3046,3.3085,3.2969,3.3008,1385594.0
2017-07-17 09:30:00,8.55,8.55,8.49,8.52,809406.0,3.3046,3.3046,3.2814,3.293,809406.0
2017-07-17 09:40:00,8.52,8.53,8.49,8.51,783459.0,3.293,3.2969,3.2814,3.2892,783459.0
2017-07-17 09:50:00,8.51,8.52,8.49,8.51,486765.0,3.2892,3.293,3.2814,3.2892,486765.0
2017-07-17 10:00:00,8.5,8.54,8.49,8.52,501514.0,3.2853,3.3008,3.2814,3.293,501514.0
2017-07-17 10:10:00,8.53,8.54,8.51,8.52,185142.0,3.2969,3.3008,3.2892,3.293,185142.0
2017-07-17 10:20:00,8.52,8.53,8.51,8.53,118011.0,3.293,3.2969,3.2892,3.2969,118011.0
2017-07-17 10:30:00,8.53,8.55,8.51,8.54,149161.0,3.2969,3.3046,3.2892,3.3008,149161.0
2017-07-17 10:40:00,8.55,8.56,8.53,8.54,173292.0,3.3046,3.3085,3.2969,3.3008,173292.0
2017-07-17 10:50:00,8.54,8.55,8.5,8.53,349951.0,3.3008,3.3046,3.2853,3.2969,349951.0
2017-07-17 11:00:00,8.53,8.53,8.5,8.51,161264.0,3.2969,3.2969,3.2853,3.2892,161264.0
2017-07-17 11:10:00,8.51,8.52,8.49,8.5,332061.0,3.2892,3.293,3.2814,3.2853,332061.0
2017-07-17 11:20:00,8.5,8.52,8.49,8.5,166734.0,3.2853,3.293,3.2814,3.2853,166734.0
2017-07-17 11:30:00,8.5,8.51,8.47,8.47,583995.0,3.2853,3.2892,3.2737,3.2737,583995.0
2017-07-17 11:40:00,8.47,8.49,8.45,8.46,496023.0,3.2737,3.2814,3.266,3.2698,496023.0
2017-07-17 11:50:00,8.46,8.49,8.45,8.49,185419.0,3.2698,3.2814,3.266,3.2814,185419.0
2017-07-17 12:00:00,8.48,8.5,8.47,8.5,129878.0,3.2776,3.2853,3.2737,3.2853,129878.0
2017-07-17 12:10:00,8.5,8.5,8.49,8.49,103386.0,3.2853,3.2853,3.2814,3.2814,103386.0
2017-07-17 12:20:00,8.49,8.5,8.47,8.47,117653.0,3.2814,3.2853,3.2737,3.2737,117653.0
2017-07-17 12:30:00,8.47,8.5,8.47,8.49,421680.0,3.2737,3.2853,3.2737,3.2814,421680.0
2017-07-17 12:40:00,8.49,8.5,8.48,8.5,113458.0,3.2814,3.2853,3.2776,3.2853,113458.0
2017-07-17 12:50:00,8.49,8.5,8.49,8.49,43985.0,3.2814,3.2853,3.2814,3.2814,43985.0
2017-07-17 13:00:00,8.5,8.5,8.48,8.49,284724.0,3.2853,3.2853,3.2776,3.2814,284724.0
2017-07-17 13:10:00,8.49,8.49,8.46,8.47,349150.0,3.2814,3.2814,3.2698,3.2737,349150.0
2017-07-17 13:20:00,8.46,8.47,8.44,8.45,208369.0,3.2698,3.2737,3.2621,3.266,208369.0
2017-07-17 13:30:00,8.45,8.45,8.43,8.45,228291.0,3.266,3.266,3.2582,3.266,228291.0
2017-07-17 13:40:00,8.45,8.45,8.43,8.45,261000.0,3.266,3.266,3.2582,3.266,261000.0
2017-07-17 13:50:00,8.45,8.45,8.42,8.45,246786.0,3.266,3.266,3.2544,3.266,246786.0
2017-07-17 14:00:00,8.45,8.47,8.44,8.45,195349.0,3.266,3.2737,3.2621,3.266,195349.0
2017-07-17 14:10:00,8.46,8.47,8.44,8.46,130621.0,3.2698,3.2737,3.2621,3.2698,130621.0
2017-07-17 14:20:00,8.46,8.48,8.46,8.48,141578.0,3.2698,3.2776,3.2698,3.2776,141578.0
2017-07-17 14:30:00,8.47,8.48,8.45,8.46,246553.0,3.2737,3.2776,3.266,3.2698,246553.0
2017-07-17 14:40:00,8.46,8.46,8.43,8.44,237733.0,3.2698,3.2698,3.2582,3.2621,237733.0
2017-07-17 14:50:00,8.43,8.46,8.43,8.45,272383.0,3.2582,3.2698,3.2582,3.266,272383.0
2017-07-17 15:00:00,8.46,8.46,8.44,8.44,107274.0,3.2698,3.2698,3.2621,3.2621,107274.0
2017-07-17 15:10:00,8.44,8.46,8.44,8.45,317755.0,3.2621,3.2698,3.2621,3.266,317755.0
2017-07-17 15:20:00,8.46,8.46,8.42,8.44,492844.0,3.2698,3.2698,3.2544,3.2621,492844.0
2017-07-17 15:30:00,8.44,8.46,8.43,8.44,262447.0,3.2621,3.2698,3.2582,3.2621,262447.0
2017-07-17 15:40:00,8.45,8.45,8.44,8.45,284893.0,3.266,3.266,3.2621,3.266,284893.0
2017-07-17 15:50:00,8.45,8.47,8.44,8.45,1406407.0,3.266,3.2737,3.2621,3.266,1406407.0
2017-07-18 09:30:00,8.52,8.52,8.47,8.47,495407.0,3.293,3.293,3.2737,3.2737,495407.0
2017-07-18 09:40:00,8.47,8.49,8.46,8.47,430932.0,3.2737,3.2814,3.2698,3.2737,430932.0
2017-07-18 09:50:00,8.46,8.51,8.45,8.51,905488.0,3.2698,3.2892,3.266,3.2892,905488.0
2017-07-18 10:00:00,8.51,8.53,8.49,8.53,479894.0,3.2892,3.2969,3.2814,3.2969,479894.0
2017-07-18 10:10:00,8.53,8.54,8.51,8.54,379930.0,3.2969,3.3008,3.2892,3.3008,379930.0
2017-07-18 10:20:00,8.54,8.55,8.53,8.54,570467.0,3.3008,3.3046,3.2969,3.3008,570467.0
2017-07-18 10:30:00,8.54,8.54,8.52,8.54,294862.0,3.3008,3.3008,3.293,3.3008,294862.0
2017-07-18 10:40:00,8.54,8.54,8.51,8.52,467489.0,3.3008,3.3008,3.2892,3.293,467489.0
2017-07-18 10:50:00,8.53,8.54,8.51,8.54,494726.0,3.2969,3.3008,3.2892,3.3008,494726.0
2017-07-18 11:00:00,8.54,8.54,8.52,8.54,176990.0,3.3008,3.3008,3.293,3.3008,176990.0
2017-07-18 11:10:00,8.54,8.55,8.52,8.53,267139.0,3.3008,3.3046,3.293,3.2969,267139.0
2017-07-18 11:20:00,8.53,8.53,8.48,8.49,237716.0,3.2969,3.2969,3.2776,3.2814,237716.0
2017-07-18 11:30:00,8.48,8.51,8.47,8.47,228869.0,3.2776,3.2892,3.2737,3.2737,228869.0
2017-07-18 11:40:00,8.48,8.52,8.47,8.51,342370.0,3.2776,3.293,3.2737,3.2892,342370.0
2017-07-18 11:50:00,8.51,8.51,8.49,8.51,192089.0,3.2892,3.2892,3.2814,3.2892,192089.0
2017-07-18 12:00:00,8.51,8.53,8.5,8.51,267392.0,3.2892,3.2969,3.2853,3.2892,267392.0
2017-07-18 12:10:00,8.51,8.51,8.49,8.5,121049.0,3.2892,3.2892,3.2814,3.2853,121049.0
2017-07-18 12:20:00,8.51,8.52,8.5,8.52,65998.0,3.2892,3.293,3.2853,3.293,65998.0
2017-07-18 12:30:00,8.51,8.53,8.5,8.51,126589.0,3.2892,3.2969,3.2853,3.2892,126589.0
2017-07-18 12:40:00,8.5,8.53,8.5,8.53,104737.0,3.2853,3.2969,3.2853,3.2969,104737.0
2017-07-18 12:50:00,8.53,8.53,8.51,8.52,166358.0,3.2969,3.2969,3.2892,3.293,166358.0
2017-07-18 13:00:00,8.52,8.53,8.51,8.52,45614.0,3.293,3.2969,3.2892,3.293,45614.0
2017-07-18 13:10:00,8.52,8.52,8.5,8.51,142673.0,3.293,3.293,3.2853,3.2892,142673.0
2017-07-18 13:20:00,8.51,8.52,8.5,8.5,147877.0,3.2892,3.293,3.2853,3.2853,147877.0
2017-07-18 13:30:00,8.51,8.52,8.5,8.51,102476.0,3.2892,3.293,3.2853,3.2892,102476.0
2017-07-18 13:40:00,8.51,8.53,8.5,8.52,200444.0,3.2892,3.2969,3.2853,3.293,200444.0
2017-07-18 13:50:00,8.52,8.53,8.51,8.53,179943.0,3.293,3.2969,3.2892,3.2969,179943.0
2017-07-18 14:00:00,8.53,8.54,8.51,8.53,194066.0,3.2969,3.3008,3.2892,3.2969,194066.0
2017-07-18 14:10:00,8.53,8.54,8.52,8.54,108539.0,3.2969,3.3008,3.293,3.3008,108539.0
2017-07-18 14:20:00,8.54,8.56,8.53,8.54,244928.0,3.3008,3.3085,3.2969,3.3008,244928.0
2017-07-18 14:30:00,8.55,8.57,8.54,8.56,656607.0,3.3046,3.3124,3.3008,3.3085,656607.0
2017-07-18 14:40:00,8.56,8.58,8.55,8.57,344423.0,3.3085,3.3162,3.3046,3.3124,344423.0
2017-07-18 14:50:00,8.58,8.58,8.56,8.56,221706.0,3.3162,3.3162,3.3085,3.3085,221706.0
2017-07-18 15:00:00,8.57,8.59,8.56,8.59,268814.0,3.3124,3.3201,3.3085,3.3201,268814.0
2017-07-18 15:10:00,8.59,8.59,8.56,8.56,174486.0,3.3201,3.3201,3.3085,3.3085,174486.0
2017-07-18 15:20:00,8.57,8.59,8.56,8.59,754172.0,3.3124,3.3201,3.3085,3.3201,754172.0
2017-07-18 15:30:00,8.59,8.6,8.57,8.57,537479.0,3.3201,3.324,3.3124,3.3124,537479.0
2017-07-18 15:40:00,8.58,8.58,8.55,8.57,580684.0,3.3162,3.3162,3.3046,3.3124,580684.0
2017-07-18 15:50:00,8.57,8.59,8.56,8.58,1540162.0,3.3124,3.3201,3.3085,3.3162,1540162.0
2017-07-19 09:30:00,8.66,8.72,8.65,8.71,785571.0,3.3471,3.3703,3.3433,3.3665,785571.0
2017-07-19 09:40:00,8.71,8.73,8.66,8.68,509463.0,3.3665,3.3742,3.3471,3.3549,509463.0
2017-07-19 09:50:00,8.67,8.71,8.66,8.7,333396.0,3.351,3.3665,3.3471,3.3626,333396.0
2017-07-19 10:00:00,8.7,8.74,8.67,8.69,468224.0,3.3626,3.3781,3.351,3.3587,468224.0
2017-07-19 10:10:00,8.68,8.68,8.64,8.66,339962.0,3.3549,3.3549,3.3394,3.3471,339962.0
2017-07-19 10:20:00,8.67,8.67,8.63,8.63,158397.0,3.351,3.351,3.3356,3.3356,158397.0
2017-07-19 10:30:00,8.63,8.72,8.61,8.65,1515871.0,3.3356,3.3703,3.3278,3.3433,1515871.0
2017-07-19 10:40:00,8.65,8.69,8.63,8.69,620482.0,3.3433,3.3587,3.3356,3.3587,620482.0
2017-07-19 10:50:00,8.69,8.69,8.65,8.67,213829.0,3.3587,3.3587,3.3433,3.351,213829.0
2017-07-19 11:00:00,8.68,8.69,8.66,8.66,149140.0,3.3549,3.3587,3.3471,3.3471,149140.0
2017-07-19 11:10:00,8.66,8.68,8.65,8.67,144267.0,3.3471,3.3549,3.3433,3.351,144267.0
2017-07-19 11:20:00,8.67,8.68,8.66,8.67,91126.0,3.351,3.3549,3.3471,3.351,91126.0
2017-07-19 11:30:00,8.67,8.68,8.64,8.64,261590.0,3.351,3.3549,3.3394,3.3394,261590.0
2017-07-19 11:40:00,8.64,8.65,8.63,8.63,303101.0,3.3394,3.3433,3.3356,3.3356,303101.0
2017-07-19 11:50:00,8.64,8.65,8.62,8.63,183388.0,3.3394,3.3433,3.3317,3.3356,183388.0
2017-07-19 12:00:00,8.63,8.65,8.61,8.62,230373.0,3.3356,3.3433,3.3278,3.3317,230373.0
2017-07-19 12:10:00,8.62,8.63,8.6,8.63,239772.0,3.3317,3.3356,3.324,3.3356,239772.0
2017-07-19 12:20:00,8.63,8.64,8.62,8.64,283191.0,3.3356,3.3394,3.3317,3.3394,283191.0
2017-07-19 12:30:00,8.63,8.66,8.63,8.66,152434.0,3.3356,3.3471,3.3356,3.3471,152434.0
2017-07-19 12:40:00,8.66,8.66,8.64,8.65,116180.0,3.3471,3.3471,3.3394,3.3433,116180.0
2017-07-19 12:50:00,8.64,8.66,8.64,8.64,174294.0,3.3394,3.3471,3.3394,3.3394,174294.0
2017-07-19 13:00:00,8.65,8.66,8.64,8.66,40818.0,3.3433,3.3471,3.3394,3.3471,40818.0
2017-07-19 13:10:00,8.66,8.66,8.65,8.66,17410.0,3.3471,3.3471,3.3433,3.3471,17410.0
2017-07-19 13:20:00,8.66,8.67,8.65,8.66,112335.0,3.3471,3.351,3.3433,3.3471,112335.0
2017-07-19 13:30:00,8.66,8.68,8.65,8.68,240189.0,3.3471,3.3549,3.3433,3.3549,240189.0
2017-07-19 13:40:00,8.68,8.7,8.66,8.7,232674.0,3.3549,3.3626,3.3471,3.3626,232674.0
2017-07-19 13:50:00,8.7,8.7,8.68,8.7,157160.0,3.3626,3.3626,3.3549,3.3626,157160.0
2017-07-19 14:00:00,8.7,8.7,8.68,8.69,139760.0,3.3626,3.3626,3.3549,3.3587,139760.0
2017-07-19 14:10:00,8.69,8.7,8.67,8.7,312162.0,3.3587,3.3626,3.351,3.3626,312162.0
2017-07-19 14:20:00,8.7,8.73,8.69,8.72,750456.0,3.3626,3.3742,3.3587,3.3703,750456.0
2017-07-19 14:30:00,8.72,8.74,8.71,8.74,325551.0,3.3703,3.3781,3.3665,3.3781,325551.0
2017-07-19 14:40:00,8.74,8.74,8.72,8.73,320563.0,3.3781,3.3781,3.3703,3.3742,320563.0
2017-07-19 14:50:00,8.73,8.75,8.72,8.74,281675.0,3.3742,3.3819,3.3703,3.3781,281675.0
2017-07-19 15:00:00,8.74,8.76,8.74,8.74,294295.0,3.3781,3.3858,3.3781,3.3781,294295.0
2017-07-19 15:10:00,8.75,8.76,8.74,8.74,303245.0,3.3819,3.3858,3.3781,3.3781,303245.0
2017-07-19 15:20:00,8.75,8.77,8.74,8.77,460085.0,3.3819,3.3897,3.3781,3.3897,460085.0
2017-07-19 15:30:00,8.77,8.78,8.76,8.77,450815.0,3.3897,3.3935,3.3858,3.3897,450815.0
2017-07-19 15:40:00,8.77,8.77,8.75,8.75,678415.0,3.3897,3.3897,3.3819,3.3819,678415.0
2017-07-19 15:50:00,8.76,8.77,8.74,8.75,1554724.0,3.3858,3.3897,3.3781,3.3819,1554724.0
2017-07-20 09:30:00,8.85,8.86,8.77,8.79,1061835.0,3.4206,3.4244,3.3897,3.3974,1061835.0
2017-07-20 09:40:00,8.79,8.8,8.73,8.76,532619.0,3.3974,3.4013,3.3742,3.3858,532619.0
2017-07-20 09:50:00,8.76,8.81,8.75,8.76,357190.0,3.3858,3.4051,3.3819,3.3858,357190.0
2017-07-20 10:00:00,8.77,8.77,8.72,8.73,287021.0,3.3897,3.3897,3.3703,3.3742,287021.0
2017-07-20 10:10:00,8.74,8.78,8.73,8.74,317079.0,3.3781,3.3935,3.3742,3.3781,317079.0
2017-07-20 10:20:00,8.74,8.77,8.73,8.77,365263.0,3.3781,3.3897,3.3742,3.3897,365263.0
2017-07-20 10:30:00,8.77,8.78,8.71,8.71,368755.0,3.3897,3.3935,3.3665,3.3665,368755.0
2017-07-20 10:40:00,8.72,8.76,8.69,8.72,655536.0,3.3703,3.3858,3.3587,3.3703,655536.0
2017-07-20 10:50:00,8.72,8.76,8.7,8.76,446561.0,3.3703,3.3858,3.3626,3.3858,446561.0
2017-07-20 11:00:00,8.75,8.76,8.7,8.71,427021.0,3.3819,3.3858,3.3626,3.3665,427021.0
2017-07-20 11:10:00,8.71,8.72,8.67,8.7,535650.0,3.3665,3.3703,3.351,3.3626,535650.0
2017-07-20 11:20:00,8.69,8.71,8.67,8.68,157597.0,3.3587,3.3665,3.351,3.3549,157597.0
2017-07-20 11:30:00,8.68,8.69,8.63,8.64,329074.0,3.3549,3.3587,3.3356,3.3394,329074.0
2017-07-20 11:40:00,8.65,8.68,8.64,8.68,173066.0,3.3433,3.3549,3.3394,3.3549,173066.0
2017-07-20 11:50:00,8.68,8.71,8.67,8.69,237817.0,3.3549,3.3665,3.351,3.3587,237817.0
2017-07-20 12:00:00,8.69,8.73,8.68,8.73,361074.0,3.3587,3.3742,3.3549,3.3742,361074.0
2017-07-20 12:10:00,8.72,8.75,8.71,8.74,342243.0,3.3703,3.3819,3.3665,3.3781,342243.0
2017-07-20 12:20:00,8.73,8.77,8.73,8.76,443714.0,3.3742,3.3897,3.3742,3.3858,443714.0
2017-07-20 12:30:00,8.76,8.77,8.74,8.77,315015.0,3.3858,3.3897,3.3781,3.3897,315015.0
2017-07-20 12:40:00,8.77,8.77,8.73,8.73,147651.0,3.3897,3.3897,3.3742,3.3742,147651.0
2017-07-20 12:50:00,8.74,8.75,8.73,8.74,92769.0,3.3781,3.3819,3.3742,3.3781,92769.0
2017-07-20 13:00:00,8.74,8.76,8.72,8.76,369012.0,3.3781,3.3858,3.3703,3.3858,369012.0
2017-07-20 13:10:00,8.76,8.78,8.74,8.77,482241.0,3.3858,3.3935,3.3781,3.3897,482241.0
2017-07-20 13:20:00,8.77,8.77,8.76,8.77,198516.0,3.3897,3.3897,3.3858,3.3897,198516.0
2017-07-20 13:30:00,8.77,8.78,8.76,8.76,146892.0,3.3897,3.3935,3.3858,3.3858,146892.0
2017-07-20 13:40:00,8.77,8.77,8.74,8.75,201729.0,3.3897,3.3897,3.3781,3.3819,201729.0
2017-07-20 13:50:00,8.75,8.77,8.73,8.77,194422.0,3.3819,3.3897,3.3742,3.3897,194422.0
2017-07-20 14:00:00,8.76,8.77,8.75,8.77,152912.0,3.3858,3.3897,3.3819,3.3897,152912.0
2017-07-20 14:10:00,8.77,8.77,8.75,8.76,351908.0,3.3897,3.3897,3.3819,3.3858,351908.0
2017-07-20 14:20:00,8.76,8.79,8.75,8.79,325254.0,3.3858,3.3974,3.3819,3.3974,325254.0
2017-07-20 14:30:00,8.78,8.79,8.75,8.75,272053.0,3.3935,3.3974,3.3819,3.3819,272053.0
2017-07-20 14:40:00,8.75,8.77,8.75,8.76,176194.0,3.3819,3.3897,3.3819,3.3858,176194.0
2017-07-20 14:50:00,8.76,8.76,8.73,8.73,352410.0,3.3858,3.3858,3.3742,3.3742,352410.0
2017-07-20 15:00:00,8.74,8.74,8.71,8.71,165338.0,3.3781,3.3781,3.3665,3.3665,165338.0
2017-07-20 15:10:00,8.72,8.73,8.71,8.72,132815.0,3.3703,3.3742,3.3665,3.3703,132815.0
2017-07-20 15:20:00,8.72,8.73,8.7,8.71,246308.0,3.3703,3.3742,3.3626,3.3665,246308.0
2017-07-20 15:30:00,8.71,8.73,8.71,8.72,316341.0,3.3665,3.3742,3.3665,3.3703,316341.0
2017-07-20 15:40:00,8.72,8.73,8.69,8.69,675111.0,3.3703,3.3742,3.3587,3.3587,675111.0
2017-07-20 15:50:00,8.7,8.71,8.68,8.7,1279329.0,3.3626,3.3665,3.3549,3.3626,1279329.0
2017-07-21 09:30:00,8.66,8.7,8.6,8.61,534328.0,3.3471,3.3626,3.324,3.3278,534328.0
2017-07-21 09:40:00,8.61,8.63,8.59,8.61,460388.0,3.3278,3.3356,3.3201,3.3278,460388.0
2017-07-21 09:50:00,8.61,8.63,8.57,8.59,412481.0,3.3278,3.3356,3.3124,3.3201,412481.0
2017-07-21 10:00:00,8.59,8.59,8.56,8.58,328905.0,3.3201,3.3201,3.3085,3.3162,328905.0
2017-07-21 10:10:00,8.58,8.6,8.57,8.57,212815.0,3.3162,3.324,3.3124,3.3124,212815.0
2017-07-21 10:20:00,8.58,8.6,8.56,8.58,467098.0,3.3162,3.324,3.3085,3.3162,467098.0
2017-07-21 10:30:00,8.58,8.63,8.57,8.63,471939.0,3.3162,3.3356,3.3124,3.3356,471939.0
2017-07-21 10:40:00,8.63,8.63,8.59,8.61,365116.0,3.3356,3.3356,3.3201,3.3278,365116.0
2017-07-21 10:50:00,8.6,8.61,8.57,8.58,246003.0,3.324,3.3278,3.3124,3.3162,246003.0
2017-07-21 11:00:00,8.58,8.59,8.58,8.58,119194.0,3.3162,3.3201,3.3162,3.3162,119194.0
2017-07-21 11:10:00,8.58,8.59,8.56,8.56,322465.0,3.3162,3.3201,3.3085,3.3085,322465.0
2017-07-21 11:20:00,8.56,8.59,8.56,8.59,118948.0,3.3085,3.3201,3.3085,3.3201,118948.0
2017-07-21 11:30:00,8.58,8.6,8.57,8.57,275354.0,3.3162,3.324,3.3124,3.3124,275354.0
2017-07-21 11:40:00,8.57,8.58,8.55,8.55,202489.0,3.3124,3.3162,3.3046,3.3046,202489.0
2017-07-21 11:50:00,8.55,8.57,8.54,8.54,477547.0,3.3046,3.3124,3.3008,3.3008,477547.0
2017-07-21 12:00:00,8.54,8.56,8.53,8.54,429993.0,3.3008,3.3085,3.2969,3.3008,429993.0
2017-07-21 12:10:00,8.54,8.56,8.52,8.55,325136.0,3.3008,3.3085,3.293,3.3046,325136.0
2017-07-21 12:20:00,8.55,8.56,8.51,8.52,254137.0,3.3046,3.3085,3.2892,3.293,254137.0
2017-07-21 12:30:00,8.51,8.54,8.5,8.54,247136.0,3.2892,3.3008,3.2853,3.3008,247136.0
2017-07-21 12:40:00,8.54,8.54,8.52,8.53,144079.0,3.3008,3.3008,3.293,3.2969,144079.0
2017-07-21 12:50:00,8.53,8.54,8.51,8.52,51611.0,3.2969,3.3008,3.2892,3.293,51611.0
2017-07-21 13:00:00,8.52,8.55,8.51,8.55,209577.0,3.293,3.3046,3.2892,3.3046,209577.0
2017-07-21 13:10:00,8.55,8.55,8.52,8.53,93929.0,3.3046,3.3046,3.293,3.2969,93929.0
2017-07-21 13:20:00,8.53,8.54,8.53,8.54,95734.0,3.2969,3.3008,3.2969,3.3008,95734.0
2017-07-21 13:30:00,8.54,8.55,8.53,8.53,227875.0,3.3008,3.3046,3.2969,3.2969,227875.0
2017-07-21 13:40:00,8.53,8.54,8.49,8.5,592645.0,3.2969,3.3008,3.2814,3.2853,592645.0
2017-07-21 13:50:00,8.5,8.52,8.49,8.51,238309.0,3.2853,3.293,3.2814,3.2892,238309.0
2017-07-21 14:00:00,8.51,8.51,8.48,8.49,418574.0,3.2892,3.2892,3.2776,3.2814,418574.0
2017-07-21 14:10:00,8.49,8.52,8.49,8.52,255290.0,3.2814,3.293,3.2814,3.293,255290.0
2017-07-21 14:20:00,8.52,8.52,8.47,8.51,576660.0,3.293,3.293,3.2737,3.2892,576660.0
2017-07-21 14:30:00,8.51,8.51,8.47,8.49,697512.0,3.2892,3.2892,3.2737,3.2814,697512.0
2017-07-21 14:40:00,8.49,8.49,8.46,8.48,381367.0,3.2814,3.2814,3.2698,3.2776,381367.0
2017-07-21 14:50:00,8.47,8.49,8.46,8.46,352549.0,3.2737,3.2814,3.2698,3.2698,352549.0
2017-07-21 15:00:00,8.47,8.49,8.46,8.48,274635.0,3.2737,3.2814,3.2698,3.2776,274635.0
2017-07-21 15:10:00,8.49,8.49,8.48,8.48,112740.0,3.2814,3.2814,3.2776,3.2776,112740.0
2017-07-21 15:20:00,8.49,8.49,8.47,8.47,334801.0,3.2814,3.2814,3.2737,3.2737,334801.0
2017-07-21 15:30:00,8.47,8.48,8.45,8.47,480831.0,3.2737,3.2776,3.266,3.2737,480831.0
2017-07-21 15:40:00,8.46,8.48,8.45,8.47,827515.0,3.2698,3.2776,3.266,3.2737,827515.0
2017-07-21 15:50:00,8.47,8.48,8.47,8.47,1147337.0,3.2737,3.2776,3.2737,3.2737,1147337.0
2017-07-24 09:30:00,8.52,8.55,8.5,8.54,277596.0,3.293,3.3046,3.2853,3.3008,277596.0
2017-07-24 09:40:00,8.54,8.57,8.52,8.56,357284.0,3.3008,3.3124,3.293,3.3085,357284.0
2017-07-24 09:50:00,8.56,8.56,8.53,8.56,189855.0,3.3085,3.3085,3.2969,3.3085,189855.0
2017-07-24 10:00:00,8.56,8.58,8.55,8.57,256458.0,3.3085,3.3162,3.3046,3.3124,256458.0
2017-07-24 10:10:00,8.57,8.6,8.56,8.58,313155.0,3.3124,3.324,3.3085,3.3162,313155.0
2017-07-24 10:20:00,8.59,8.6,8.58,8.58,114880.0,3.3201,3.324,3.3162,3.3162,114880.0
2017-07-24 10:30:00,8.58,8.6,8.55,8.59,163674.0,3.3162,3.324,3.3046,3.3201,163674.0
2017-07-24 10:40:00,8.6,8.61,8.59,8.61,247144.0,3.324,3.3278,3.3201,3.3278,247144.0
2017-07-24 10:50:00,8.61,8.62,8.57,8.58,406604.0,3.3278,3.3317,3.3124,3.3162,406604.0
2017-07-24 11:00:00,8.57,8.59,8.56,8.59,192965.0,3.3124,3.3201,3.3085,3.3201,192965.0
2017-07-24 11:10:00,8.59,8.59,8.53,8.53,372179.0,3.3201,3.3201,3.2969,3.2969,372179.0
2017-07-24 11:20:00,8.53,8.54,8.51,8.53,286477.0,3.2969,3.3008,3.2892,3.2969,286477.0
2017-07-24 11:30:00,8.53,8.54,8.51,8.53,201571.0,3.2969,3.3008,3.2892,3.2969,201571.0
2017-07-24 11:40:00,8.53,8.54,8.51,8.53,193577.0,3.2969,3.3008,3.2892,3.2969,193577.0
2017-07-24 11:50:00,8.53,8.54,8.49,8.49,376148.0,3.2969,3.3008,3.2814,3.2814,376148.0
2017-07-24 12:00:00,8.5,8.51,8.49,8.49,210969.0,3.2853,3.2892,3.2814,3.2814,210969.0
2017-07-24 12:10:00,8.49,8.51,8.48,8.51,248038.0,3.2814,3.2892,3.2776,3.2892,248038.0
2017-07-24 12:20:00,8.51,8.51,8.5,8.5,58415.0,3.2892,3.2892,3.2853,3.2853,58415.0
2017-07-24 12:30:00,8.51,8.51,8.49,8.5,164318.0,3.2892,3.2892,3.2814,3.2853,164318.0
2017-07-24 12:40:00,8.5,8.51,8.5,8.5,58791.0,3.2853,3.2892,3.2853,3.2853,58791.0
2017-07-24 12:50:00,8.51,8.51,8.49,8.5,64909.0,3.2892,3.2892,3.2814,3.2853,64909.0
2017-07-24 13:00:00,8.5,8.5,8.49,8.5,77205.0,3.2853,3.2853,3.2814,3.2853,77205.0
2017-07-24 13:10:00,8.5,8.51,8.49,8.51,142531.0,3.2853,3.2892,3.2814,3.2892,142531.0
2017-07-24 13:20:00,8.51,8.52,8.5,8.52,70377.0,3.2892,3.293,3.2853,3.293,70377.0
2017-07-24 13:30:00,8.52,8.52,8.51,8.52,25914.0,3.293,3.293,3.2892,3.293,25914.0
2017-07-24 13:40:00,8.52,8.52,8.51,8.52,55491.0,3.293,3.293,3.2892,3.293,55491.0
2017-07-24 13:50:00,8.52,8.54,8.51,8.54,153152.0,3.293,3.3008,3.2892,3.3008,153152.0
2017-07-24 14:00:00,8.54,8.55,8.53,8.54,133428.0,3.3008,3.3046,3.2969,3.3008,133428.0
2017-07-24 14:10:00,8.54,8.54,8.53,8.54,34907.0,3.3008,3.3008,3.2969,3.3008,34907.0
2017-07-24 14:20:00,8.54,8.54,8.53,8.54,200149.0,3.3008,3.3008,3.2969,3.3008,200149.0
2017-07-24 14:30:00,8.54,8.56,8.54,8.56,120737.0,3.3008,3.3085,3.3008,3.3085,120737.0
2017-07-24 14:40:00,8.55,8.56,8.55,8.56,24660.0,3.3046,3.3085,3.3046,3.3085,24660.0
2017-07-24 14:50:00,8.56,8.56,8.53,8.55,335021.0,3.3085,3.3085,3.2969,3.3046,335021.0
2017-07-24 15:00:00,8.54,8.56,8.54,8.55,216375.0,3.3008,3.3085,3.3008,3.3046,216375.0
2017-07-24 15:10:00,8.55,8.56,8.53,8.54,226983.0,3.3046,3.3085,3.2969,3.3008,226983.0
2017-07-24 15:20:00,8.54,8.56,8.54,8.54,309459.0,3.3008,3.3085,3.3008,3.3008,309459.0
2017-07-24 15:30:00,8.54,8.56,8.52,8.53,866855.0,3.3008,3.3085,3.293,3.2969,866855.0
2017-07-24 15:40:00,8.54,8.54,8.53,8.54,189467.0,3.3008,3.3008,3.2969,3.3008,189467.0
2017-07-24 15:50:00,8.54,8.55,8.53,8.55,846295.0,3.3008,3.3046,3.2969,3.3046,846295.0
2017-07-25 09:30:00,8.71,8.79,8.7,8.76,794651.0,3.3665,3.3974,3.3626,3.3858,794651.0
2017-07-25 09:40:00,8.76,8.77,8.73,8.76,605274.0,3.3858,3.3897,3.3742,3.3858,605274.0
2017-07-25 09:50:00,8.76,8.76,8.74,8.75,286446.0,3.3858,3.3858,3.3781,3.3819,286446.0
2017-07-25 10:00:00,8.75,8.76,8.68,8.71,553616.0,3.3819,3.3858,3.3549,3.3665,553616.0
2017-07-25 10:10:00,8.7,8.72,8.66,8.71,294166.0,3.3626,3.3703,3.3471,3.3665,294166.0
2017-07-25 10:20:00,8.71,8.72,8.67,8.67,271933.0,3.3665,3.3703,3.351,3.351,271933.0
2017-07-25 10:30:00,8.68,8.69,8.66,8.69,402114.0,3.3549,3.3587,3.3471,3.3587,402114.0
2017-07-25 10:40:00,8.69,8.7,8.66,8.67,557803.0,3.3587,3.3626,3.3471,3.351,557803.0
2017-07-25 10:50:00,8.67,8.69,8.65,8.66,273087.0,3.351,3.3587,3.3433,3.3471,273087.0
2017-07-25 11:00:00,8.66,8.67,8.64,8.67,213989.0,3.3471,3.351,3.3394,3.351,213989.0
2017-07-25 11:10:00,8.67,8.69,8.65,8.67,179542.0,3.351,3.3587,3.3433,3.351,179542.0
2017-07-25 11:20:00,8.67,8.69,8.66,8.69,378999.0,3.351,3.3587,3.3471,3.3587,378999.0
2017-07-25 11:30:00,8.69,8.69,8.67,8.69,166115.0,3.3587,3.3587,3.351,3.3587,166115.0
2017-07-25 11:40:00,8.69,8.7,8.68,8.69,142668.0,3.3587,3.3626,3.3549,3.3587,142668.0
2017-07-25 11:50:00,8.69,8.7,8.69,8.7,92503.0,3.3587,3.3626,3.3587,3.3626,92503.0
2017-07-25 12:00:00,8.7,8.72,8.69,8.69,464852.0,3.3626,3.3703,3.3587,3.3587,464852.0
2017-07-25 12:10:00,8.7,8.7,8.68,8.7,236951.0,3.3626,3.3626,3.3549,3.3626,236951.0
2017-07-25 12:20:00,8.7,8.71,8.68,8.68,316894.0,3.3626,3.3665,3.3549,3.3549,316894.0
2017-07-25 12:30:00,8.69,8.71,8.67,8.71,734041.0,3.3587,3.3665,3.351,3.3665,734041.0
2017-07-25 12:40:00,8.71,8.73,8.7,8.71,914933.0,3.3665,3.3742,3.3626,3.3665,914933.0
2017-07-25 12:50:00,8.71,8.72,8.7,8.71,99119.0,3.3665,3.3703,3.3626,3.3665,99119.0
2017-07-25 13:00:00,8.71,8.73,8.7,8.72,614632.0,3.3665,3.3742,3.3626,3.3703,614632.0
2017-07-25 13:10:00,8.72,8.72,8.7,8.71,234550.0,3.3703,3.3703,3.3626,3.3665,234550.0
2017-07-25 13:20:00,8.71,8.72,8.68,8.71,717959.0,3.3665,3.3703,3.3549,3.3665,717959.0
2017-07-25 13:30:00,8.71,8.71,8.69,8.69,384781.0,3.3665,3.3665,3.3587,3.3587,384781.0
2017-07-25 13:40:00,8.69,8.7,8.68,8.68,147522.0,3.3587,3.3626,3.3549,3.3549,147522.0
2017-07-25 13:50:00,8.68,8.7,8.67,8.67,157730.0,3.3549,3.3626,3.351,3.351,157730.0
2017-07-25 14:00:00,8.68,8.7,8.67,8.67,302599.0,3.3549,3.3626,3.351,3.351,302599.0
2017-07-25 14:10:00,8.67,8.7,8.66,8.7,192259.0,3.351,3.3626,3.3471,3.3626,192259.0
2017-07-25 14:20:00,8.7,8.7,8.67,8.69,94550.0,3.3626,3.3626,3.351,3.3587,94550.0
2017-07-25 14:30:00,8.69,8.7,8.68,8.69,48098.0,3.3587,3.3626,3.3549,3.3587,48098.0
2017-07-25 14:40:00,8.7,8.71,8.68,8.69,267519.0,3.3626,3.3665,3.3549,3.3587,267519.0
2017-07-25 14:50:00,8.69,8.71,8.69,8.71,115607.0,3.3587,3.3665,3.3587,3.3665,115607.0
2017-07-25 15:00:00,8.71,8.71,8.69,8.69,160125.0,3.3665,3.3665,3.3587,3.3587,160125.0
2017-07-25 15:10:00,8.69,8.7,8.68,8.69,149528.0,3.3587,3.3626,3.3549,3.3587,149528.0
2017-07-25 15:20:00,8.7,8.71,8.68,8.71,262528.0,3.3626,3.3665,3.3549,3.3665,262528.0
2017-07-25 15:30:00,8.7,8.71,8.68,8.68,746456.0,3.3626,3.3665,3.3549,3.3549,746456.0
2017-07-25 15:40:00,8.69,8.7,8.68,8.7,327298.0,3.3587,3.3626,3.3549,3.3626,327298.0
2017-07-25 15:50:00,8.7,8.7,8.68,8.69,741552.0,3.3626,3.3626,3.3549,3.3587,741552.0
2017-07-26 09:30:00,8.68,8.7,8.66,8.7,500233.0,3.3549,3.3626,3.3471,3.3626,500233.0
2017-07-26 09:40:00,8.69,8.69,8.66,8.67,440368.0,3.3587,3.3587,3.3471,3.351,440368.0
2017-07-26 09:50:00,8.67,8.69,8.65,8.65,244539.0,3.351,3.3587,3.3433,3.3433,244539.0
2017-07-26 10:00:00,8.66,8.66,8.62,8.64,212659.0,3.3471,3.3471,3.3317,3.3394,212659.0
2017-07-26 10:10:00,8.64,8.67,8.61,8.63,248444.0,3.3394,3.351,3.3278,3.3356,248444.0
2017-07-26 10:20:00,8.63,8.63,8.58,8.62,286634.0,3.3356,3.3356,3.3162,3.3317,286634.0
2017-07-26 10:30:00,8.62,8.71,8.62,8.71,897827.0,3.3317,3.3665,3.3317,3.3665,897827.0
2017-07-26 10:40:00,8.71,8.72,8.67,8.67,387635.0,3.3665,3.3703,3.351,3.351,387635.0
2017-07-26 10:50:00,8.68,8.68,8.61,8.66,568237.0,3.3549,3.3549,3.3278,3.3471,568237.0
2017-07-26 11:00:00,8.67,8.69,8.64,8.68,215806.0,3.351,3.3587,3.3394,3.3549,215806.0
2017-07-26 11:10:00,8.68,8.7,8.68,8.69,125975.0,3.3549,3.3626,3.3549,3.3587,125975.0
2017-07-26 11:20:00,8.69,8.7,8.67,8.69,173862.0,3.3587,3.3626,3.351,3.3587,173862.0
2017-07-26 11:30:00,8.69,8.7,8.68,8.7,408590.0,3.3587,3.3626,3.3549,3.3626,408590.0
2017-07-26 11:40:00,8.7,8.7,8.68,8.7,121704.0,3.3626,3.3626,3.3549,3.3626,121704.0
2017-07-26 11:50:00,8.7,8.73,8.69,8.73,258392.0,3.3626,3.3742,3.3587,3.3742,258392.0
2017-07-26 12:00:00,8.72,8.73,8.71,8.72,233504.0,3.3703,3.3742,3.3665,3.3703,233504.0
2017-07-26 12:10:00,8.72,8.72,8.69,8.7,121280.0,3.3703,3.3703,3.3587,3.3626,121280.0
2017-07-26 12:20:00,8.7,8.71,8.68,8.69,86425.0,3.3626,3.3665,3.3549,3.3587,86425.0
2017-07-26 12:30:00,8.69,8.7,8.66,8.68,547886.0,3.3587,3.3626,3.3471,3.3549,547886.0
2017-07-26 12:40:00,8.68,8.68,8.65,8.65,246726.0,3.3549,3.3549,3.3433,3.3433,246726.0
2017-07-26 12:50:00,8.65,8.66,8.64,8.64,111704.0,3.3433,3.3471,3.3394,3.3394,111704.0
2017-07-26 13:00:00,8.64,8.65,8.62,8.63,226842.0,3.3394,3.3433,3.3317,3.3356,226842.0
2017-07-26 13:10:00,8.62,8.64,8.62,8.63,239439.0,3.3317,3.3394,3.3317,3.3356,239439.0
2017-07-26 13:20:00,8.63,8.63,8.6,8.61,248278.0,3.3356,3.3356,3.324,3.3278,248278.0
2017-07-26 13:30:00,8.61,8.61,8.58,8.6,183543.0,3.3278,3.3278,3.3162,3.324,183543.0
2017-07-26 13:40:00,8.61,8.61,8.6,8.61,92402.0,3.3278,3.3278,3.324,3.3278,92402.0
2017-07-26 13:50:00,8.61,8.62,8.58,8.58,209407.0,3.3278,3.3317,3.3162,3.3162,209407.0
2017-07-26 14:00:00,8.58,8.68,8.57,8.68,317497.0,3.3162,3.3549,3.3124,3.3549,317497.0
2017-07-26 14:10:00,8.68,8.69,8.65,8.67,309701.0,3.3549,3.3587,3.3433,3.351,309701.0
2017-07-26 14:20:00,8.68,8.7,8.67,8.69,160411.0,3.3549,3.3626,3.351,3.3587,160411.0
2017-07-26 14:30:00,8.69,8.7,8.65,8.66,199553.0,3.3587,3.3626,3.3433,3.3471,199553.0
2017-07-26 14:40:00,8.66,8.67,8.63,8.63,620152.0,3.3471,3.351,3.3356,3.3356,620152.0
2017-07-26 14:50:00,8.63,8.64,8.61,8.63,249201.0,3.3356,3.3394,3.3278,3.3356,249201.0
2017-07-26 15:00:00,8.63,8.67,8.63,8.67,156520.0,3.3356,3.351,3.3356,3.351,156520.0
2017-07-26 15:10:00,8.67,8.67,8.65,8.66,175355.0,3.351,3.351,3.3433,3.3471,175355.0
2017-07-26 15:20:00,8.66,8.67,8.63,8.63,314172.0,3.3471,3.351,3.3356,3.3356,314172.0
2017-07-26 15:30:00,8.63,8.65,8.61,8.64,342335.0,3.3356,3.3433,3.3278,3.3394,342335.0
2017-07-26 15:40:00,8.63,8.64,8.62,8.62,309726.0,3.3356,3.3394,3.3317,3.3317,309726.0
2017-07-26 15:50:00,8.62,8.63,8.61,8.62,631724.0,3.3317,3.3356,3.3278,3.3317,631724.0
2017-07-27 09:30:00,8.69,8.7,8.61,8.63,1143760.0,3.3587,3.3626,3.3278,3.3356,1143760.0
2017-07-27 09:40:00,8.63,8.63,8.57,8.63,424888.0,3.3356,3.3356,3.3124,3.3356,424888.0
2017-07-27 09:50:00,8.63,8.64,8.58,8.62,260443.0,3.3356,3.3394,3.3162,3.3317,260443.0
2017-07-27 10:00:00,8.62,8.66,8.62,8.65,337357.0,3.3317,3.3471,3.3317,3.3433,337357.0
2017-07-27 10:10:00,8.65,8.68,8.65,8.67,256141.0,3.3433,3.3549,3.3433,3.351,256141.0
2017-07-27 10:20:00,8.67,8.67,8.64,8.66,101512.0,3.351,3.351,3.3394,3.3471,101512.0
2017-07-27 10:30:00,8.66,8.67,8.63,8.65,160031.0,3.3471,3.351,3.3356,3.3433,160031.0
2017-07-27 10:40:00,8.66,8.66,8.63,8.65,215663.0,3.3471,3.3471,3.3356,3.3433,215663.0
2017-07-27 10:50:00,8.65,8.65,8.62,8.64,152505.0,3.3433,3.3433,3.3317,3.3394,152505.0
2017-07-27 11:00:00,8.64,8.66,8.64,8.64,282476.0,3.3394,3.3471,3.3394,3.3394,282476.0
2017-07-27 11:10:00,8.65,8.66,8.62,8.63,139141.0,3.3433,3.3471,3.3317,3.3356,139141.0
2017-07-27 11:20:00,8.62,8.67,8.6,8.65,365900.0,3.3317,3.351,3.324,3.3433,365900.0
2017-07-27 11:30:00,8.66,8.66,8.6,8.63,409503.0,3.3471,3.3471,3.324,3.3356,409503.0
2017-07-27 11:40:00,8.63,8.63,8.6,8.62,309072.0,3.3356,3.3356,3.324,3.3317,309072.0
2017-07-27 11:50:00,8.62,8.64,8.61,8.63,325884.0,3.3317,3.3394,3.3278,3.3356,325884.0
2017-07-27 12:00:00,8.64,8.67,8.63,8.66,378639.0,3.3394,3.351,3.3356,3.3471,378639.0
2017-07-27 12:10:00,8.65,8.68,8.65,8.68,173296.0,3.3433,3.3549,3.3433,3.3549,173296.0
2017-07-27 12:20:00,8.68,8.69,8.67,8.69,149189.0,3.3549,3.3587,3.351,3.3587,149189.0
2017-07-27 12:30:00,8.69,8.7,8.66,8.67,290939.0,3.3587,3.3626,3.3471,3.351,290939.0
2017-07-27 12:40:00,8.68,8.68,8.66,8.68,118145.0,3.3549,3.3549,3.3471,3.3549,118145.0
2017-07-27 12:50:00,8.68,8.69,8.63,8.64,231143.0,3.3549,3.3587,3.3356,3.3394,231143.0
2017-07-27 13:00:00,8.65,8.67,8.63,8.67,145130.0,3.3433,3.351,3.3356,3.351,145130.0
2017-07-27 13:10:00,8.66,8.68,8.64,8.64,235682.0,3.3471,3.3549,3.3394,3.3394,235682.0
2017-07-27 13:20:00,8.64,8.65,8.6,8.63,270142.0,3.3394,3.3433,3.324,3.3356,270142.0
2017-07-27 13:30:00,8.63,8.64,8.6,8.61,432350.0,3.3356,3.3394,3.324,3.3278,432350.0
2017-07-27 13:40:00,8.61,8.66,8.59,8.65,519203.0,3.3278,3.3471,3.3201,3.3433,519203.0
2017-07-27 13:50:00,8.65,8.68,8.64,8.68,252030.0,3.3433,3.3549,3.3394,3.3549,252030.0
2017-07-27 14:00:00,8.68,8.7,8.67,8.68,323347.0,3.3549,3.3626,3.351,3.3549,323347.0
2017-07-27 14:10:00,8.68,8.7,8.68,8.7,254207.0,3.3549,3.3626,3.3549,3.3626,254207.0
2017-07-27 14:20:00,8.69,8.69,8.65,8.67,196323.0,3.3587,3.3587,3.3433,3.351,196323.0
2017-07-27 14:30:00,8.67,8.68,8.65,8.67,198942.0,3.351,3.3549,3.3433,3.351,198942.0
2017-07-27 14:40:00,8.66,8.67,8.63,8.66,300143.0,3.3471,3.351,3.3356,3.3471,300143.0
2017-07-27 14:50:00,8.66,8.67,8.63,8.67,312253.0,3.3471,3.351,3.3356,3.351,312253.0
2017-07-27 15:00:00,8.67,8.67,8.64,8.64,346145.0,3.351,3.351,3.3394,3.3394,346145.0
2017-07-27 15:10:00,8.64,8.66,8.63,8.63,376034.0,3.3394,3.3471,3.3356,3.3356,376034.0
2017-07-27 15:20:00,8.64,8.68,8.63,8.67,411018.0,3.3394,3.3549,3.3356,3.351,411018.0
2017-07-27 15:30:00,8.67,8.67,8.65,8.67,373943.0,3.351,3.351,3.3433,3.351,373943.0
2017-07-27 15:40:00,8.67,8.67,8.66,8.67,193363.0,3.351,3.351,3.3471,3.351,193363.0
2017-07-27 15:50:00,8.67,8.69,8.66,8.68,706088.0,3.351,3.3587,3.3471,3.3549,706088.0
2017-07-28 09:30:00,8.67,8.71,8.62,8.7,379407.0,3.351,3.3665,3.3317,3.3626,379407.0
2017-07-28 09:40:00,8.69,8.73,8.67,8.72,405978.0,3.3587,3.3742,3.351,3.3703,405978.0
2017-07-28 09:50:00,8.73,8.73,8.69,8.7,371279.0,3.3742,3.3742,3.3587,3.3626,371279.0
2017-07-28 10:00:00,8.71,8.73,8.69,8.71,392796.0,3.3665,3.3742,3.3587,3.3665,392796.0
2017-07-28 10:10:00,8.71,8.73,8.7,8.72,238389.0,3.3665,3.3742,3.3626,3.3703,238389.0
2017-07-28 10:20:00,8.72,8.75,8.71,8.73,456340.0,3.3703,3.3819,3.3665,3.3742,456340.0
2017-07-28 10:30:00,8.73,8.75,8.72,8.74,525204.0,3.3742,3.3819,3.3703,3.3781,525204.0
2017-07-28 10:40:00,8.74,8.75,8.71,8.72,176467.0,3.3781,3.3819,3.3665,3.3703,176467.0
2017-07-28 10:50:00,8.71,8.73,8.69,8.73,427131.0,3.3665,3.3742,3.3587,3.3742,427131.0
2017-07-28 11:00:00,8.73,8.73,8.69,8.71,196014.0,3.3742,3.3742,3.3587,3.3665,196014.0
2017-07-28 11:10:00,8.7,8.74,8.69,8.74,341842.0,3.3626,3.3781,3.3587,3.3781,341842.0
2017-07-28 11:20:00,8.74,8.74,8.71,8.73,134453.0,3.3781,3.3781,3.3665,3.3742,134453.0
2017-07-28 11:30:00,8.73,8.73,8.69,8.71,189888.0,3.3742,3.3742,3.3587,3.3665,189888.0
2017-07-28 11:40:00,8.71,8.71,8.68,8.69,182814.0,3.3665,3.3665,3.3549,3.3587,182814.0
2017-07-28 11:50:00,8.69,8.69,8.66,8.68,235278.0,3.3587,3.3587,3.3471,3.3549,235278.0
2017-07-28 12:00:00,8.68,8.68,8.66,8.66,229490.0,3.3549,3.3549,3.3471,3.3471,229490.0
2017-07-28 12:10:00,8.66,8.68,8.66,8.68,128380.0,3.3471,3.3549,3.3471,3.3549,128380.0
2017-07-28 12:20:00,8.67,8.68,8.65,8.66,163547.0,3.351,3.3549,3.3433,3.3471,163547.0
2017-07-28 12:30:00,8.66,8.68,8.65,8.67,179887.0,3.3471,3.3549,3.3433,3.351,179887.0
2017-07-28 12:40:00,8.67,8.67,8.66,8.67,69789.0,3.351,3.351,3.3471,3.351,69789.0
2017-07-28 12:50:00,8.67,8.67,8.63,8.63,229307.0,3.351,3.351,3.3356,3.3356,229307.0
2017-07-28 13:00:00,8.64,8.65,8.63,8.65,100414.0,3.3394,3.3433,3.3356,3.3433,100414.0
2017-07-28 13:10:00,8.66,8.66,8.65,8.65,72496.0,3.3471,3.3471,3.3433,3.3433,72496.0
2017-07-28 13:20:00,8.65,8.66,8.64,8.65,100513.0,3.3433,3.3471,3.3394,3.3433,100513.0
2017-07-28 13:30:00,8.66,8.66,8.64,8.66,147601.0,3.3471,3.3471,3.3394,3.3471,147601.0
2017-07-28 13:40:00,8.65,8.66,8.63,8.63,118432.0,3.3433,3.3471,3.3356,3.3356,118432.0
2017-07-28 13:50:00,8.64,8.65,8.62,8.63,166635.0,3.3394,3.3433,3.3317,3.3356,166635.0
2017-07-28 14:00:00,8.63,8.63,8.6,8.63,172975.0,3.3356,3.3356,3.324,3.3356,172975.0
2017-07-28 14:10:00,8.63,8.64,8.62,8.63,144413.0,3.3356,3.3394,3.3317,3.3356,144413.0
2017-07-28 14:20:00,8.63,8.64,8.6,8.63,876492.0,3.3356,3.3394,3.324,3.3356,876492.0
2017-07-28 14:30:00,8.63,8.66,8.63,8.64,107140.0,3.3356,3.3471,3.3356,3.3394,107140.0
2017-07-28 14:40:00,8.65,8.67,8.64,8.66,163644.0,3.3433,3.351,3.3394,3.3471,163644.0
2017-07-28 14:50:00,8.67,8.7,8.66,8.7,243504.0,3.351,3.3626,3.3471,3.3626,243504.0
2017-07-28 15:00:00,8.7,8.71,8.68,8.7,260914.0,3.3626,3.3665,3.3549,3.3626,260914.0
2017-07-28 15:10:00,8.71,8.71,8.68,8.68,352068.0,3.3665,3.3665,3.3549,3.3549,352068.0
2017-07-28 15:20:00,8.69,8.71,8.67,8.7,504560.0,3.3587,3.3665,3.351,3.3626,504560.0
2017-07-28 15:30:00,8.7,8.7,8.68,8.69,323992.0,3.3626,3.3626,3.3549,3.3587,323992.0
2017-07-28 15:40:00,8.7,8.7,8.68,8.69,444745.0,3.3626,3.3626,3.3549,3.3587,444745.0
2017-07-28 15:50:00,8.69,8.7,8.68,8.69,1020387.0,3.3587,3.3626,3.3549,3.3587,1020387.0
2017-07-31 09:30:00,8.75,8.77,8.73,8.76,736444.0,3.3819,3.3897,3.3742,3.3858,736444.0
2017-07-31 09:40:00,8.75,8.75,8.7,8.71,680555.0,3.3819,3.3819,3.3626,3.3665,680555.0
2017-07-31 09:50:00,8.71,8.73,8.68,8.72,292064.0,3.3665,3.3742,3.3549,3.3703,292064.0
2017-07-31 10:00:00,8.71,8.76,8.71,8.76,360127.0,3.3665,3.3858,3.3665,3.3858,360127.0
2017-07-31 10:10:00,8.76,8.76,8.72,8.72,213252.0,3.3858,3.3858,3.3703,3.3703,213252.0
2017-07-31 10:20:00,8.72,8.73,8.69,8.71,129737.0,3.3703,3.3742,3.3587,3.3665,129737.0
2017-07-31 10:30:00,8.71,8.72,8.68,8.7,407031.0,3.3665,3.3703,3.3549,3.3626,407031.0
2017-07-31 10:40:00,8.69,8.72,8.69,8.7,254818.0,3.3587,3.3703,3.3587,3.3626,254818.0
2017-07-31 10:50:00,8.71,8.72,8.69,8.7,315126.0,3.3665,3.3703,3.3587,3.3626,315126.0
2017-07-31 11:00:00,8.7,8.7,8.68,8.69,66420.0,3.3626,3.3626,3.3549,3.3587,66420.0
2017-07-31 11:10:00,8.69,8.71,8.68,8.71,228640.0,3.3587,3.3665,3.3549,3.3665,228640.0
2017-07-31 11:20:00,8.71,8.71,8.68,8.69,216924.0,3.3665,3.3665,3.3549,3.3587,216924.0
2017-07-31 11:30:00,8.69,8.71,8.68,8.7,138100.0,3.3587,3.3665,3.3549,3.3626,138100.0
2017-07-31 11:40:00,8.7,8.7,8.67,8.68,208682.0,3.3626,3.3626,3.351,3.3549,208682.0
2017-07-31 11:50:00,8.68,8.68,8.65,8.67,152317.0,3.3549,3.3549,3.3433,3.351,152317.0
2017-07-31 12:00:00,8.67,8.68,8.66,8.67,131575.0,3.351,3.3549,3.3471,3.351,131575.0
2017-07-31 12:10:00,8.67,8.7,8.66,8.7,220660.0,3.351,3.3626,3.3471,3.3626,220660.0
2017-07-31 12:20:00,8.7,8.71,8.69,8.71,185906.0,3.3626,3.3665,3.3587,3.3665,185906.0
2017-07-31 12:30:00,8.71,8.72,8.7,8.71,147893.0,3.3665,3.3703,3.3626,3.3665,147893.0
2017-07-31 12:40:00,8.72,8.73,8.71,8.73,150968.0,3.3703,3.3742,3.3665,3.3742,150968.0
2017-07-31 12:50:00,8.73,8.75,8.72,8.74,173435.0,3.3742,3.3819,3.3703,3.3781,173435.0
2017-07-31 13:00:00,8.74,8.74,8.72,8.73,141822.0,3.3781,3.3781,3.3703,3.3742,141822.0
2017-07-31 13:10:00,8.73,8.74,8.71,8.73,194869.0,3.3742,3.3781,3.3665,3.3742,194869.0
2017-07-31 13:20:00,8.73,8.74,8.72,8.74,130158.0,3.3742,3.3781,3.3703,3.3781,130158.0
2017-07-31 13:30:00,8.74,8.75,8.73,8.74,119071.0,3.3781,3.3819,3.3742,3.3781,119071.0
2017-07-31 13:40:00,8.74,8.76,8.74,8.75,335076.0,3.3781,3.3858,3.3781,3.3819,335076.0
2017-07-31 13:50:00,8.76,8.76,8.74,8.75,158896.0,3.3858,3.3858,3.3781,3.3819,158896.0
2017-07-31 14:00:00,8.75,8.78,8.75,8.78,299593.0,3.3819,3.3935,3.3819,3.3935,299593.0
2017-07-31 14:10:00,8.78,8.8,8.77,8.77,525496.0,3.3935,3.4013,3.3897,3.3897,525496.0
2017-07-31 14:20:00,8.77,8.82,8.77,8.82,361671.0,3.3897,3.409,3.3897,3.409,361671.0
2017-07-31 14:30:00,8.82,8.83,8.79,8.79,249336.0,3.409,3.4129,3.3974,3.3974,249336.0
2017-07-31 14:40:00,8.79,8.82,8.79,8.82,226297.0,3.3974,3.409,3.3974,3.409,226297.0
2017-07-31 14:50:00,8.82,8.86,8.8,8.85,2544091.0,3.409,3.4244,3.4013,3.4206,2544091.0
2017-07-31 15:00:00,8.85,8.86,8.82,8.85,367875.0,3.4206,3.4244,3.409,3.4206,367875.0
2017-07-31 15:10:00,8.85,8.86,8.83,8.84,754259.0,3.4206,3.4244,3.4129,3.4167,754259.0
2017-07-31 15:20:00,8.84,8.84,8.82,8.83,1038372.0,3.4167,3.4167,3.409,3.4129,1038372.0
2017-07-31 15:30:00,8.83,8.85,8.83,8.84,620038.0,3.4129,3.4206,3.4129,3.4167,620038.0
2017-07-31 15:40:00,8.84,8.85,8.82,8.83,1517685.0,3.4167,3.4206,3.409,3.4129,1517685.0
2017-07-31 15:50:00,8.83,8.84,8.81,8.82,1034365.0,3.4129,3.4167,3.4051,3.409,1034365.0
2017-08-01 09:30:00,8.78,8.83,8.78,8.8,577824.0,3.3935,3.4129,3.3935,3.4013,577824.0
2017-08-01 09:40:00,8.8,8.82,8.76,8.79,411875.0,3.4013,3.409,3.3858,3.3974,411875.0
2017-08-01 09:50:00,8.79,8.81,8.76,8.77,285587.0,3.3974,3.4051,3.3858,3.3897,285587.0
2017-08-01 10:00:00,8.77,8.82,8.76,8.8,358048.0,3.3897,3.409,3.3858,3.4013,358048.0
2017-08-01 10:10:00,8.8,8.81,8.76,8.77,290740.0,3.4013,3.4051,3.3858,3.3897,290740.0
2017-08-01 10:20:00,8.77,8.81,8.76,8.81,219185.0,3.3897,3.4051,3.3858,3.4051,219185.0
2017-08-01 10:30:00,8.81,8.83,8.79,8.79,234545.0,3.4051,3.4129,3.3974,3.3974,234545.0
2017-08-01 10:40:00,8.79,8.8,8.77,8.79,170845.0,3.3974,3.4013,3.3897,3.3974,170845.0
2017-08-01 10:50:00,8.79,8.81,8.77,8.81,175594.0,3.3974,3.4051,3.3897,3.4051,175594.0
2017-08-01 11:00:00,8.81,8.81,8.76,8.77,293192.0,3.4051,3.4051,3.3858,3.3897,293192.0
2017-08-01 11:10:00,8.76,8.77,8.71,8.73,467804.0,3.3858,3.3897,3.3665,3.3742,467804.0
2017-08-01 11:20:00,8.74,8.74,8.69,8.72,495538.0,3.3781,3.3781,3.3587,3.3703,495538.0
2017-08-01 11:30:00,8.72,8.75,8.71,8.71,295628.0,3.3703,3.3819,3.3665,3.3665,295628.0
2017-08-01 11:40:00,8.71,8.72,8.68,8.7,387631.0,3.3665,3.3703,3.3549,3.3626,387631.0
2017-08-01 11:50:00,8.71,8.75,8.7,8.73,226212.0,3.3665,3.3819,3.3626,3.3742,226212.0
2017-08-01 12:00:00,8.73,8.76,8.72,8.76,129114.0,3.3742,3.3858,3.3703,3.3858,129114.0
2017-08-01 12:10:00,8.76,8.77,8.74,8.75,154883.0,3.3858,3.3897,3.3781,3.3819,154883.0
2017-08-01 12:20:00,8.75,8.75,8.72,8.75,187015.0,3.3819,3.3819,3.3703,3.3819,187015.0
2017-08-01 12:30:00,8.75,8.76,8.74,8.75,195764.0,3.3819,3.3858,3.3781,3.3819,195764.0
2017-08-01 12:40:00,8.75,8.78,8.75,8.78,183061.0,3.3819,3.3935,3.3819,3.3935,183061.0
2017-08-01 12:50:00,8.78,8.79,8.77,8.77,196829.0,3.3935,3.3974,3.3897,3.3897,196829.0
2017-08-01 13:00:00,8.78,8.8,8.77,8.79,220273.0,3.3935,3.4013,3.3897,3.3974,220273.0
2017-08-01 13:10:00,8.8,8.8,8.78,8.79,112215.0,3.4013,3.4013,3.3935,3.3974,112215.0
2017-08-01 13:20:00,8.79,8.8,8.78,8.79,87226.0,3.3974,3.4013,3.3935,3.3974,87226.0
2017-08-01 13:30:00,8.78,8.79,8.76,8.77,203515.0,3.3935,3.3974,3.3858,3.3897,203515.0
2017-08-01 13:40:00,8.78,8.8,8.77,8.8,130325.0,3.3935,3.4013,3.3897,3.4013,130325.0
2017-08-01 13:50:00,8.8,8.8,8.79,8.79,33530.0,3.4013,3.4013,3.3974,3.3974,33530.0
2017-08-01 14:00:00,8.79,8.81,8.77,8.78,219268.0,3.3974,3.4051,3.3897,3.3935,219268.0
2017-08-01 14:10:00,8.79,8.79,8.78,8.79,58050.0,3.3974,3.3974,3.3935,3.3974,58050.0
2017-08-01 14:20:00,8.79,8.81,8.78,8.8,156092.0,3.3974,3.4051,3.3935,3.4013,156092.0
2017-08-01 14:30:00,8.8,8.8,8.77,8.77,131985.0,3.4013,3.4013,3.3897,3.3897,131985.0
2017-08-01 14:40:00,8.77,8.78,8.76,8.78,97445.0,3.3897,3.3935,3.3858,3.3935,97445.0
2017-08-01 14:50:00,8.78,8.78,8.75,8.75,100661.0,3.3935,3.3935,3.3819,3.3819,100661.0
2017-08-01 15:00:00,8.76,8.76,8.73,8.74,218590.0,3.3858,3.3858,3.3742,3.3781,218590.0
2017-08-01 15:10:00,8.73,8.76,8.73,8.76,182949.0,3.3742,3.3858,3.3742,3.3858,182949.0
2017-08-01 15:20:00,8.75,8.76,8.74,8.75,170154.0,3.3819,3.3858,3.3781,3.3819,170154.0
2017-08-01 15:30:00,8.76,8.77,8.74,8.75,245329.0,3.3858,3.3897,3.3781,3.3819,245329.0
2017-08-01 15:40:00,8.75,8.75,8.73,8.74,354210.0,3.3819,3.3819,3.3742,3.3781,354210.0
2017-08-01 15:50:00,8.75,8.77,8.74,8.75,1180874.0,3.3819,3.3897,3.3781,3.3819,1180874.0
2017-08-02 09:30:00,8.72,8.78,8.69,8.77,434106.0,3.3703,3.3935,3.3587,3.3897,434106.0
2017-08-02 09:40:00,8.77,8.81,8.75,8.79,487438.0,3.3897,3.4051,3.3819,3.3974,487438.0
2017-08-02 09:50:00,8.79,8.82,8.78,8.79,563305.0,3.3974,3.409,3.3935,3.3974,563305.0
2017-08-02 10:00:00,8.79,8.8,8.77,8.79,195047.0,3.3974,3.4013,3.3897,3.3974,195047.0
2017-08-02 10:10:00,8.79,8.81,8.78,8.79,229481.0,3.3974,3.4051,3.3935,3.3974,229481.0
2017-08-02 10:20:00,8.79,8.8,8.77,8.79,359298.0,3.3974,3.4013,3.3897,3.3974,359298.0
2017-08-02 10:30:00,8.79,8.81,8.74,8.8,697073.0,3.3974,3.4051,3.3781,3.4013,697073.0
2017-08-02 10:40:00,8.79,8.8,8.74,8.76,345248.0,3.3974,3.4013,3.3781,3.3858,345248.0
2017-08-02 10:50:00,8.76,8.78,8.73,8.74,342358.0,3.3858,3.3935,3.3742,3.3781,342358.0
2017-08-02 11:00:00,8.74,8.82,8.73,8.82,418742.0,3.3781,3.409,3.3742,3.409,418742.0
2017-08-02 11:10:00,8.82,8.85,8.8,8.84,591937.0,3.409,3.4206,3.4013,3.4167,591937.0
2017-08-02 11:20:00,8.84,8.87,8.82,8.87,249053.0,3.4167,3.4283,3.409,3.4283,249053.0
2017-08-02 11:30:00,8.87,8.91,8.86,8.87,585456.0,3.4283,3.4438,3.4244,3.4283,585456.0
2017-08-02 11:40:00,8.87,8.89,8.86,8.88,276304.0,3.4283,3.436,3.4244,3.4322,276304.0
2017-08-02 11:50:00,8.89,8.96,8.88,8.95,872215.0,3.436,3.4631,3.4322,3.4592,872215.0
2017-08-02 12:00:00,8.96,9.0,8.95,8.98,579076.0,3.4631,3.4786,3.4592,3.4708,579076.0
2017-08-02 12:10:00,8.99,8.99,8.97,8.98,410889.0,3.4747,3.4747,3.467,3.4708,410889.0
2017-08-02 12:20:00,8.98,8.99,8.96,8.98,193436.0,3.4708,3.4747,3.4631,3.4708,193436.0
2017-08-02 12:30:00,8.98,8.99,8.97,8.98,219818.0,3.4708,3.4747,3.467,3.4708,219818.0
2017-08-02 12:40:00,8.97,8.98,8.95,8.97,294467.0,3.467,3.4708,3.4592,3.467,294467.0
2017-08-02 12:50:00,8.97,8.98,8.97,8.97,136420.0,3.467,3.4708,3.467,3.467,136420.0
2017-08-02 13:00:00,8.98,9.05,8.97,9.05,748409.0,3.4708,3.4979,3.467,3.4979,748409.0
2017-08-02 13:10:00,9.05,9.06,9.02,9.03,762361.0,3.4979,3.5017,3.4863,3.4902,762361.0
2017-08-02 13:20:00,9.03,9.05,9.02,9.04,344604.0,3.4902,3.4979,3.4863,3.494,344604.0
2017-08-02 13:30:00,9.04,9.05,9.01,9.02,648487.0,3.494,3.4979,3.4824,3.4863,648487.0
2017-08-02 13:40:00,9.02,9.06,9.01,9.06,1027127.0,3.4863,3.5017,3.4824,3.5017,1027127.0
2017-08-02 13:50:00,9.05,9.09,9.05,9.08,495279.0,3.4979,3.5133,3.4979,3.5095,495279.0
2017-08-02 14:00:00,9.08,9.1,9.05,9.06,574910.0,3.5095,3.5172,3.4979,3.5017,574910.0
2017-08-02 14:10:00,9.06,9.08,9.04,9.06,324249.0,3.5017,3.5095,3.494,3.5017,324249.0
2017-08-02 14:20:00,9.06,9.08,9.05,9.07,479225.0,3.5017,3.5095,3.4979,3.5056,479225.0
2017-08-02 14:30:00,9.06,9.09,9.06,9.07,443160.0,3.5017,3.5133,3.5017,3.5056,443160.0
2017-08-02 14:40:00,9.07,9.08,9.05,9.05,400546.0,3.5056,3.5095,3.4979,3.4979,400546.0
2017-08-02 14:50:00,9.06,9.06,9.03,9.05,255225.0,3.5017,3.5017,3.4902,3.4979,255225.0
2017-08-02 15:00:00,9.04,9.05,9.01,9.02,169614.0,3.494,3.4979,3.4824,3.4863,169614.0
2017-08-02 15:10:00,9.02,9.03,8.97,8.97,541853.0,3.4863,3.4902,3.467,3.467,541853.0
2017-08-02 15:20:00,8.97,9.01,8.97,8.99,613310.0,3.467,3.4824,3.467,3.4747,613310.0
2017-08-02 15:30:00,8.99,9.0,8.96,8.97,919870.0,3.4747,3.4786,3.4631,3.467,919870.0
2017-08-02 15:40:00,8.97,9.05,8.97,9.03,1050379.0,3.467,3.4979,3.467,3.4902,1050379.0
2017-08-02 15:50:00,9.02,9.03,8.99,9.0,1386891.0,3.4863,3.4902,3.4747,3.4786,1386891.0
2017-08-03 09:30:00,9.04,9.04,8.97,8.98,1079361.0,3.494,3.494,3.467,3.4708,1079361.0
2017-08-03 09:40:00,8.97,8.98,8.93,8.94,511608.0,3.467,3.4708,3.4515,3.4554,511608.0
2017-08-03 09:50:00,8.95,8.97,8.94,8.95,512448.0,3.4592,3.467,3.4554,3.4592,512448.0
2017-08-03 10:00:00,8.94,8.96,8.91,8.95,408956.0,3.4554,3.4631,3.4438,3.4592,408956.0
2017-08-03 10:10:00,8.95,8.96,8.91,8.94,230761.0,3.4592,3.4631,3.4438,3.4554,230761.0
2017-08-03 10:20:00,8.94,8.94,8.88,8.89,656463.0,3.4554,3.4554,3.4322,3.436,656463.0
2017-08-03 10:30:00,8.89,8.94,8.89,8.91,247251.0,3.436,3.4554,3.436,3.4438,247251.0
2017-08-03 10:40:00,8.9,8.95,8.9,8.92,487772.0,3.4399,3.4592,3.4399,3.4476,487772.0
2017-08-03 10:50:00,8.92,8.94,8.91,8.94,201139.0,3.4476,3.4554,3.4438,3.4554,201139.0
2017-08-03 11:00:00,8.94,8.96,8.93,8.96,186962.0,3.4554,3.4631,3.4515,3.4631,186962.0
2017-08-03 11:10:00,8.96,9.0,8.95,8.96,297220.0,3.4631,3.4786,3.4592,3.4631,297220.0
2017-08-03 11:20:00,8.96,8.96,8.94,8.95,216810.0,3.4631,3.4631,3.4554,3.4592,216810.0
2017-08-03 11:30:00,8.96,8.97,8.94,8.96,226847.0,3.4631,3.467,3.4554,3.4631,226847.0
2017-08-03 11:40:00,8.96,8.97,8.93,8.94,176624.0,3.4631,3.467,3.4515,3.4554,176624.0
2017-08-03 11:50:00,8.94,8.94,8.91,8.91,238372.0,3.4554,3.4554,3.4438,3.4438,238372.0
2017-08-03 12:00:00,8.92,8.93,8.9,8.91,166461.0,3.4476,3.4515,3.4399,3.4438,166461.0
2017-08-03 12:10:00,8.92,8.92,8.87,8.88,362437.0,3.4476,3.4476,3.4283,3.4322,362437.0
2017-08-03 12:20:00,8.88,8.9,8.88,8.88,109993.0,3.4322,3.4399,3.4322,3.4322,109993.0
2017-08-03 12:30:00,8.89,8.89,8.86,8.88,182246.0,3.436,3.436,3.4244,3.4322,182246.0
2017-08-03 12:40:00,8.88,8.89,8.86,8.88,368907.0,3.4322,3.436,3.4244,3.4322,368907.0
2017-08-03 12:50:00,8.88,8.89,8.86,8.88,291354.0,3.4322,3.436,3.4244,3.4322,291354.0
2017-08-03 13:00:00,8.88,8.92,8.88,8.92,372235.0,3.4322,3.4476,3.4322,3.4476,372235.0
2017-08-03 13:10:00,8.92,8.92,8.87,8.88,519196.0,3.4476,3.4476,3.4283,3.4322,519196.0
2017-08-03 13:20:00,8.87,8.89,8.86,8.89,163141.0,3.4283,3.436,3.4244,3.436,163141.0
2017-08-03 13:30:00,8.89,8.91,8.87,8.89,215629.0,3.436,3.4438,3.4283,3.436,215629.0
2017-08-03 13:40:00,8.89,8.9,8.87,8.88,108645.0,3.436,3.4399,3.4283,3.4322,108645.0
2017-08-03 13:50:00,8.88,8.89,8.86,8.89,241989.0,3.4322,3.436,3.4244,3.436,241989.0
2017-08-03 14:00:00,8.89,8.9,8.88,8.89,77230.0,3.436,3.4399,3.4322,3.436,77230.0
2017-08-03 14:10:00,8.9,8.91,8.88,8.89,216007.0,3.4399,3.4438,3.4322,3.436,216007.0
2017-08-03 14:20:00,8.89,8.89,8.85,8.85,446818.0,3.436,3.436,3.4206,3.4206,446818.0
2017-08-03 14:30:00,8.85,8.86,8.84,8.85,106149.0,3.4206,3.4244,3.4167,3.4206,106149.0
2017-08-03 14:40:00,8.85,8.86,8.84,8.86,136811.0,3.4206,3.4244,3.4167,3.4244,136811.0
2017-08-03 14:50:00,8.86,8.86,8.83,8.84,264016.0,3.4244,3.4244,3.4129,3.4167,264016.0
2017-08-03 15:00:00,8.84,8.88,8.83,8.87,298351.0,3.4167,3.4322,3.4129,3.4283,298351.0
2017-08-03 15:10:00,8.88,8.89,8.86,8.88,221227.0,3.4322,3.436,3.4244,3.4322,221227.0
2017-08-03 15:20:00,8.89,8.89,8.87,8.89,249297.0,3.436,3.436,3.4283,3.436,249297.0
2017-08-03 15:30:00,8.89,8.89,8.86,8.86,605276.0,3.436,3.436,3.4244,3.4244,605276.0
2017-08-03 15:40:00,8.87,8.88,8.85,8.88,731481.0,3.4283,3.4322,3.4206,3.4322,731481.0
2017-08-03 15:50:00,8.88,8.88,8.87,8.88,1000709.0,3.4322,3.4322,3.4283,3.4322,1000709.0
2017-08-04 09:30:00,8.88,8.91,8.85,8.9,394229.0,3.4322,3.4438,3.4206,3.4399,394229.0
2017-08-04 09:40:00,8.89,8.94,8.85,8.86,511721.0,3.436,3.4554,3.4206,3.4244,511721.0
2017-08-04 09:50:00,8.86,8.89,8.84,8.85,399516.0,3.4244,3.436,3.4167,3.4206,399516.0
2017-08-04 10:00:00,8.84,8.85,8.77,8.77,392235.0,3.4167,3.4206,3.3897,3.3897,392235.0
2017-08-04 10:10:00,8.78,8.82,8.77,8.8,532683.0,3.3935,3.409,3.3897,3.4013,532683.0
2017-08-04 10:20:00,8.8,8.84,8.8,8.8,341782.0,3.4013,3.4167,3.4013,3.4013,341782.0
2017-08-04 10:30:00,8.8,8.86,8.8,8.86,365245.0,3.4013,3.4244,3.4013,3.4244,365245.0
2017-08-04 10:40:00,8.86,8.88,8.83,8.87,292632.0,3.4244,3.4322,3.4129,3.4283,292632.0
2017-08-04 10:50:00,8.87,8.87,8.82,8.86,250970.0,3.4283,3.4283,3.409,3.4244,250970.0
2017-08-04 11:00:00,8.86,8.9,8.85,8.89,1046564.0,3.4244,3.4399,3.4206,3.436,1046564.0
2017-08-04 11:10:00,8.89,8.91,8.88,8.88,296331.0,3.436,3.4438,3.4322,3.4322,296331.0
2017-08-04 11:20:00,8.88,8.9,8.87,8.89,225394.0,3.4322,3.4399,3.4283,3.436,225394.0
2017-08-04 11:30:00,8.89,8.9,8.85,8.87,202009.0,3.436,3.4399,3.4206,3.4283,202009.0
2017-08-04 11:40:00,8.88,8.9,8.87,8.89,198938.0,3.4322,3.4399,3.4283,3.436,198938.0
2017-08-04 11:50:00,8.89,8.91,8.89,8.9,305397.0,3.436,3.4438,3.436,3.4399,305397.0
2017-08-04 12:00:00,8.91,8.93,8.9,8.91,159229.0,3.4438,3.4515,3.4399,3.4438,159229.0
2017-08-04 12:10:00,8.91,8.92,8.89,8.9,146808.0,3.4438,3.4476,3.436,3.4399,146808.0
2017-08-04 12:20:00,8.9,8.92,8.89,8.92,141606.0,3.4399,3.4476,3.436,3.4476,141606.0
2017-08-04 12:30:00,8.91,8.93,8.89,8.91,227911.0,3.4438,3.4515,3.436,3.4438,227911.0
2017-08-04 12:40:00,8.91,8.91,8.88,8.89,151277.0,3.4438,3.4438,3.4322,3.436,151277.0
2017-08-04 12:50:00,8.9,8.9,8.88,8.88,85112.0,3.4399,3.4399,3.4322,3.4322,85112.0
2017-08-04 13:00:00,8.88,8.89,8.87,8.88,175291.0,3.4322,3.436,3.4283,3.4322,175291.0
2017-08-04 13:10:00,8.87,8.88,8.86,8.86,39659.0,3.4283,3.4322,3.4244,3.4244,39659.0
2017-08-04 13:20:00,8.87,8.87,8.85,8.85,49073.0,3.4283,3.4283,3.4206,3.4206,49073.0
2017-08-04 13:30:00,8.86,8.86,8.85,8.86,69025.0,3.4244,3.4244,3.4206,3.4244,69025.0
2017-08-04 13:40:00,8.86,8.87,8.84,8.85,145804.0,3.4244,3.4283,3.4167,3.4206,145804.0
2017-08-04 13:50:00,8.86,8.87,8.85,8.86,117231.0,3.4244,3.4283,3.4206,3.4244,117231.0
2017-08-04 14:00:00,8.87,8.87,8.84,8.84,127058.0,3.4283,3.4283,3.4167,3.4167,127058.0
2017-08-04 14:10:00,8.84,8.85,8.83,8.84,196270.0,3.4167,3.4206,3.4129,3.4167,196270.0
2017-08-04 14:20:00,8.84,8.86,8.83,8.86,72192.0,3.4167,3.4244,3.4129,3.4244,72192.0
2017-08-04 14:30:00,8.85,8.87,8.85,8.86,98499.0,3.4206,3.4283,3.4206,3.4244,98499.0
2017-08-04 14:40:00,8.86,8.87,8.84,8.87,126297.0,3.4244,3.4283,3.4167,3.4283,126297.0
2017-08-04 14:50:00,8.86,8.87,8.86,8.87,49858.0,3.4244,3.4283,3.4244,3.4283,49858.0
2017-08-04 15:00:00,8.87,8.88,8.86,8.87,292695.0,3.4283,3.4322,3.4244,3.4283,292695.0
2017-08-04 15:10:00,8.87,8.88,8.86,8.87,219486.0,3.4283,3.4322,3.4244,3.4283,219486.0
2017-08-04 15:20:00,8.87,8.88,8.86,8.88,121708.0,3.4283,3.4322,3.4244,3.4322,121708.0
2017-08-04 15:30:00,8.88,8.88,8.86,8.86,170654.0,3.4322,3.4322,3.4244,3.4244,170654.0
2017-08-04 15:40:00,8.86,8.88,8.85,8.87,364442.0,3.4244,3.4322,3.4206,3.4283,364442.0
2017-08-04 15:50:00,8.87,8.87,8.86,8.86,532645.0,3.4283,3.4283,3.4244,3.4244,532645.0
2017-08-07 09:30:00,8.86,8.88,8.83,8.84,483897.0,3.4244,3.4322,3.4129,3.4167,483897.0
2017-08-07 09:40:00,8.84,8.88,8.83,8.86,345206.0,3.4167,3.4322,3.4129,3.4244,345206.0
2017-08-07 09:50:00,8.86,8.89,8.84,8.88,363664.0,3.4244,3.436,3.4167,3.4322,363664.0
2017-08-07 10:00:00,8.88,8.91,8.88,8.9,356879.0,3.4322,3.4438,3.4322,3.4399,356879.0
2017-08-07 10:10:00,8.9,8.92,8.88,8.89,279823.0,3.4399,3.4476,3.4322,3.436,279823.0
2017-08-07 10:20:00,8.9,8.93,8.89,8.92,284652.0,3.4399,3.4515,3.436,3.4476,284652.0
2017-08-07 10:30:00,8.91,8.93,8.9,8.93,150877.0,3.4438,3.4515,3.4399,3.4515,150877.0
2017-08-07 10:40:00,8.93,8.93,8.85,8.86,537719.0,3.4515,3.4515,3.4206,3.4244,537719.0
2017-08-07 10:50:00,8.86,8.87,8.84,8.85,549034.0,3.4244,3.4283,3.4167,3.4206,549034.0
2017-08-07 11:00:00,8.85,8.88,8.84,8.85,220006.0,3.4206,3.4322,3.4167,3.4206,220006.0
2017-08-07 11:10:00,8.86,8.86,8.83,8.86,232491.0,3.4244,3.4244,3.4129,3.4244,232491.0
2017-08-07 11:20:00,8.86,8.87,8.84,8.86,172690.0,3.4244,3.4283,3.4167,3.4244,172690.0
2017-08-07 11:30:00,8.86,8.9,8.85,8.89,167742.0,3.4244,3.4399,3.4206,3.436,167742.0
2017-08-07 11:40:00,8.9,8.91,8.88,8.88,74229.0,3.4399,3.4438,3.4322,3.4322,74229.0
2017-08-07 11:50:00,8.88,8.93,8.88,8.93,221658.0,3.4322,3.4515,3.4322,3.4515,221658.0
2017-08-07 12:00:00,8.93,8.93,8.9,8.92,155520.0,3.4515,3.4515,3.4399,3.4476,155520.0
2017-08-07 12:10:00,8.91,8.93,8.9,8.92,124266.0,3.4438,3.4515,3.4399,3.4476,124266.0
2017-08-07 12:20:00,8.92,8.93,8.91,8.92,144616.0,3.4476,3.4515,3.4438,3.4476,144616.0
2017-08-07 12:30:00,8.92,8.93,8.91,8.92,49238.0,3.4476,3.4515,3.4438,3.4476,49238.0
2017-08-07 12:40:00,8.92,8.94,8.92,8.93,136784.0,3.4476,3.4554,3.4476,3.4515,136784.0
2017-08-07 12:50:00,8.93,8.94,8.92,8.93,50394.0,3.4515,3.4554,3.4476,3.4515,50394.0
2017-08-07 13:00:00,8.94,8.97,8.93,8.95,383898.0,3.4554,3.467,3.4515,3.4592,383898.0
2017-08-07 13:10:00,8.95,8.96,8.94,8.95,154986.0,3.4592,3.4631,3.4554,3.4592,154986.0
2017-08-07 13:20:00,8.96,8.96,8.94,8.95,92368.0,3.4631,3.4631,3.4554,3.4592,92368.0
2017-08-07 13:30:00,8.95,8.96,8.93,8.94,154439.0,3.4592,3.4631,3.4515,3.4554,154439.0
2017-08-07 13:40:00,8.94,8.94,8.91,8.92,159674.0,3.4554,3.4554,3.4438,3.4476,159674.0
2017-08-07 13:50:00,8.91,8.93,8.9,8.93,217985.0,3.4438,3.4515,3.4399,3.4515,217985.0
2017-08-07 14:00:00,8.93,8.94,8.91,8.91,194256.0,3.4515,3.4554,3.4438,3.4438,194256.0
2017-08-07 14:10:00,8.91,8.95,8.91,8.94,214519.0,3.4438,3.4592,3.4438,3.4554,214519.0
2017-08-07 14:20:00,8.94,8.96,8.92,8.95,312009.0,3.4554,3.4631,3.4476,3.4592,312009.0
2017-08-07 14:30:00,8.95,8.97,8.94,8.96,193203.0,3.4592,3.467,3.4554,3.4631,193203.0
2017-08-07 14:40:00,8.96,8.97,8.95,8.97,220374.0,3.4631,3.467,3.4592,3.467,220374.0
2017-08-07 14:50:00,8.97,8.98,8.94,8.96,498832.0,3.467,3.4708,3.4554,3.4631,498832.0
2017-08-07 15:00:00,8.96,8.97,8.93,8.93,528747.0,3.4631,3.467,3.4515,3.4515,528747.0
2017-08-07 15:10:00,8.93,8.98,8.93,8.96,461443.0,3.4515,3.4708,3.4515,3.4631,461443.0
2017-08-07 15:20:00,8.96,8.97,8.94,8.96,311447.0,3.4631,3.467,3.4554,3.4631,311447.0
2017-08-07 15:30:00,8.96,8.96,8.94,8.95,273887.0,3.4631,3.4631,3.4554,3.4592,273887.0
2017-08-07 15:40:00,8.95,8.95,8.93,8.94,470683.0,3.4592,3.4592,3.4515,3.4554,470683.0
2017-08-07 15:50:00,8.94,8.94,8.92,8.93,878011.0,3.4554,3.4554,3.4476,3.4515,878011.0
2017-08-08 09:30:00,8.93,8.98,8.91,8.96,534949.0,3.4515,3.4708,3.4438,3.4631,534949.0
2017-08-08 09:40:00,8.96,8.99,8.94,8.95,390350.0,3.4631,3.4747,3.4554,3.4592,390350.0
2017-08-08 09:50:00,8.95,8.97,8.93,8.94,203038.0,3.4592,3.467,3.4515,3.4554,203038.0
2017-08-08 10:00:00,8.94,8.94,8.89,8.92,331594.0,3.4554,3.4554,3.436,3.4476,331594.0
2017-08-08 10:10:00,8.92,8.94,8.91,8.93,485145.0,3.4476,3.4554,3.4438,3.4515,485145.0
2017-08-08 10:20:00,8.93,8.95,8.91,8.93,246870.0,3.4515,3.4592,3.4438,3.4515,246870.0
2017-08-08 10:30:00,8.93,8.93,8.89,8.9,251858.0,3.4515,3.4515,3.436,3.4399,251858.0
2017-08-08 10:40:00,8.91,8.95,8.89,8.93,429631.0,3.4438,3.4592,3.436,3.4515,429631.0
2017-08-08 10:50:00,8.93,8.97,8.91,8.96,317646.0,3.4515,3.467,3.4438,3.4631,317646.0
2017-08-08 11:00:00,8.96,9.0,8.96,8.99,241369.0,3.4631,3.4786,3.4631,3.4747,241369.0
2017-08-08 11:10:00,8.99,9.05,8.98,9.04,989286.0,3.4747,3.4979,3.4708,3.494,989286.0
2017-08-08 11:20:00,9.04,9.04,9.01,9.02,328671.0,3.494,3.494,3.4824,3.4863,328671.0
2017-08-08 11:30:00,9.02,9.05,9.01,9.03,300954.0,3.4863,3.4979,3.4824,3.4902,300954.0
2017-08-08 11:40:00,9.04,9.04,9.01,9.02,252698.0,3.494,3.494,3.4824,3.4863,252698.0
2017-08-08 11:50:00,9.01,9.02,9.0,9.01,237406.0,3.4824,3.4863,3.4786,3.4824,237406.0
2017-08-08 12:00:00,9.01,9.02,9.0,9.01,236973.0,3.4824,3.4863,3.4786,3.4824,236973.0
2017-08-08 12:10:00,9.01,9.02,9.0,9.01,204194.0,3.4824,3.4863,3.4786,3.4824,204194.0
2017-08-08 12:20:00,9.01,9.01,8.98,9.0,373610.0,3.4824,3.4824,3.4708,3.4786,373610.0
2017-08-08 12:30:00,9.0,9.0,8.95,8.96,245751.0,3.4786,3.4786,3.4592,3.4631,245751.0
2017-08-08 12:40:00,8.96,8.98,8.94,8.95,282283.0,3.4631,3.4708,3.4554,3.4592,282283.0
2017-08-08 12:50:00,8.95,8.96,8.93,8.95,163187.0,3.4592,3.4631,3.4515,3.4592,163187.0
2017-08-08 13:00:00,8.95,8.97,8.94,8.96,157883.0,3.4592,3.467,3.4554,3.4631,157883.0
2017-08-08 13:10:00,8.96,8.99,8.95,8.99,231351.0,3.4631,3.4747,3.4592,3.4747,231351.0
2017-08-08 13:20:00,8.98,8.99,8.97,8.97,246587.0,3.4708,3.4747,3.467,3.467,246587.0
2017-08-08 13:30:00,8.97,8.97,8.96,8.96,60361.0,3.467,3.467,3.4631,3.4631,60361.0
2017-08-08 13:40:00,8.97,8.97,8.94,8.96,142183.0,3.467,3.467,3.4554,3.4631,142183.0
2017-08-08 13:50:00,8.96,8.97,8.94,8.96,248764.0,3.4631,3.467,3.4554,3.4631,248764.0
2017-08-08 14:00:00,8.96,8.97,8.95,8.96,60028.0,3.4631,3.467,3.4592,3.4631,60028.0
2017-08-08 14:10:00,8.96,8.96,8.94,8.96,216458.0,3.4631,3.4631,3.4554,3.4631,216458.0
2017-08-08 14:20:00,8.95,8.96,8.92,8.92,245278.0,3.4592,3.4631,3.4476,3.4476,245278.0
2017-08-08 14:30:00,8.93,8.94,8.91,8.93,131576.0,3.4515,3.4554,3.4438,3.4515,131576.0
2017-08-08 14:40:00,8.93,8.94,8.92,8.93,141168.0,3.4515,3.4554,3.4476,3.4515,141168.0
2017-08-08 14:50:00,8.93,8.95,8.92,8.94,196620.0,3.4515,3.4592,3.4476,3.4554,196620.0
2017-08-08 15:00:00,8.94,8.94,8.93,8.94,86821.0,3.4554,3.4554,3.4515,3.4554,86821.0
2017-08-08 15:10:00,8.94,8.94,8.91,8.93,318726.0,3.4554,3.4554,3.4438,3.4515,318726.0
2017-08-08 15:20:00,8.92,8.93,8.89,8.91,393220.0,3.4476,3.4515,3.436,3.4438,393220.0
2017-08-08 15:30:00,8.91,8.92,8.88,8.9,776067.0,3.4438,3.4476,3.4322,3.4399,776067.0
2017-08-08 15:40:00,8.91,8.93,8.9,8.92,593759.0,3.4438,3.4515,3.4399,3.4476,593759.0
2017-08-08 15:50:00,8.92,8.92,8.9,8.91,1305387.0,3.4476,3.4476,3.4399,3.4438,1305387.0
2017-08-09 09:30:00,8.83,8.9,8.83,8.86,604539.0,3.4129,3.4399,3.4129,3.4244,604539.0
2017-08-09 09:40:00,8.86,8.86,8.8,8.82,1037252.0,3.4244,3.4244,3.4013,3.409,1037252.0
2017-08-09 09:50:00,8.82,8.83,8.79,8.82,619922.0,3.409,3.4129,3.3974,3.409,619922.0
2017-08-09 10:00:00,8.81,8.81,8.78,8.79,290150.0,3.4051,3.4051,3.3935,3.3974,290150.0
2017-08-09 10:10:00,8.79,8.84,8.78,8.83,261763.0,3.3974,3.4167,3.3935,3.4129,261763.0
2017-08-09 10:20:00,8.83,8.86,8.82,8.84,225441.0,3.4129,3.4244,3.409,3.4167,225441.0
2017-08-09 10:30:00,8.84,8.89,8.81,8.85,399678.0,3.4167,3.436,3.4051,3.4206,399678.0
2017-08-09 10:40:00,8.85,8.85,8.8,8.81,286395.0,3.4206,3.4206,3.4013,3.4051,286395.0
2017-08-09 10:50:00,8.81,8.86,8.79,8.85,403731.0,3.4051,3.4244,3.3974,3.4206,403731.0
2017-08-09 11:00:00,8.85,8.86,8.83,8.85,252531.0,3.4206,3.4244,3.4129,3.4206,252531.0
2017-08-09 11:10:00,8.85,8.85,8.78,8.8,381991.0,3.4206,3.4206,3.3935,3.4013,381991.0
2017-08-09 11:20:00,8.8,8.82,8.79,8.81,325661.0,3.4013,3.409,3.3974,3.4051,325661.0
2017-08-09 11:30:00,8.81,8.82,8.79,8.8,163505.0,3.4051,3.409,3.3974,3.4013,163505.0
2017-08-09 11:40:00,8.8,8.81,8.77,8.78,283878.0,3.4013,3.4051,3.3897,3.3935,283878.0
2017-08-09 11:50:00,8.77,8.79,8.75,8.79,240559.0,3.3897,3.3974,3.3819,3.3974,240559.0
2017-08-09 12:00:00,8.78,8.79,8.77,8.77,131547.0,3.3935,3.3974,3.3897,3.3897,131547.0
2017-08-09 12:10:00,8.77,8.79,8.76,8.77,153683.0,3.3897,3.3974,3.3858,3.3897,153683.0
2017-08-09 12:20:00,8.77,8.79,8.76,8.78,246040.0,3.3897,3.3974,3.3858,3.3935,246040.0
2017-08-09 12:30:00,8.78,8.79,8.77,8.79,203751.0,3.3935,3.3974,3.3897,3.3974,203751.0
2017-08-09 12:40:00,8.79,8.79,8.76,8.77,77257.0,3.3974,3.3974,3.3858,3.3897,77257.0
2017-08-09 12:50:00,8.77,8.79,8.76,8.79,163208.0,3.3897,3.3974,3.3858,3.3974,163208.0
2017-08-09 13:00:00,8.79,8.8,8.78,8.8,83127.0,3.3974,3.4013,3.3935,3.4013,83127.0
2017-08-09 13:10:00,8.8,8.8,8.79,8.79,28875.0,3.4013,3.4013,3.3974,3.3974,28875.0
2017-08-09 13:20:00,8.79,8.81,8.79,8.81,101166.0,3.3974,3.4051,3.3974,3.4051,101166.0
2017-08-09 13:30:00,8.81,8.82,8.8,8.82,127936.0,3.4051,3.409,3.4013,3.409,127936.0
2017-08-09 13:40:00,8.82,8.82,8.8,8.82,217640.0,3.409,3.409,3.4013,3.409,217640.0
2017-08-09 13:50:00,8.81,8.83,8.81,8.83,63639.0,3.4051,3.4129,3.4051,3.4129,63639.0
2017-08-09 14:00:00,8.83,8.83,8.81,8.82,119823.0,3.4129,3.4129,3.4051,3.409,119823.0
2017-08-09 14:10:00,8.82,8.83,8.81,8.82,223217.0,3.409,3.4129,3.4051,3.409,223217.0
2017-08-09 14:20:00,8.83,8.83,8.81,8.83,166293.0,3.4129,3.4129,3.4051,3.4129,166293.0
2017-08-09 14:30:00,8.83,8.83,8.81,8.82,107481.0,3.4129,3.4129,3.4051,3.409,107481.0
2017-08-09 14:40:00,8.82,8.82,8.8,8.82,98046.0,3.409,3.409,3.4013,3.409,98046.0
2017-08-09 14:50:00,8.82,8.83,8.81,8.82,155192.0,3.409,3.4129,3.4051,3.409,155192.0
2017-08-09 15:00:00,8.83,8.83,8.82,8.83,54840.0,3.4129,3.4129,3.409,3.4129,54840.0
2017-08-09 15:10:00,8.83,8.86,8.82,8.85,418250.0,3.4129,3.4244,3.409,3.4206,418250.0
2017-08-09 15:20:00,8.85,8.85,8.84,8.85,33404.0,3.4206,3.4206,3.4167,3.4206,33404.0
2017-08-09 15:30:00,8.85,8.86,8.83,8.85,334502.0,3.4206,3.4244,3.4129,3.4206,334502.0
2017-08-09 15:40:00,8.85,8.85,8.84,8.85,100747.0,3.4206,3.4206,3.4167,3.4206,100747.0
2017-08-09 15:50:00,8.85,8.86,8.84,8.86,691383.0,3.4206,3.4244,3.4167,3.4244,691383.0
2017-08-10 09:30:00,8.89,8.91,8.83,8.85,1034777.0,3.436,3.4438,3.4129,3.4206,1034777.0
2017-08-10 09:40:00,8.86,8.87,8.83,8.85,452794.0,3.4244,3.4283,3.4129,3.4206,452794.0
2017-08-10 09:50:00,8.84,8.87,8.81,8.83,391803.0,3.4167,3.4283,3.4051,3.4129,391803.0
2017-08-10 10:00:00,8.83,8.83,8.73,8.75,489311.0,3.4129,3.4129,3.3742,3.3819,489311.0
2017-08-10 10:10:00,8.75,8.77,8.73,8.77,708840.0,3.3819,3.3897,3.3742,3.3897,708840.0
2017-08-10 10:20:00,8.77,8.79,8.75,8.77,358708.0,3.3897,3.3974,3.3819,3.3897,358708.0
2017-08-10 10:30:00,8.77,8.77,8.73,8.76,415040.0,3.3897,3.3897,3.3742,3.3858,415040.0
2017-08-10 10:40:00,8.76,8.78,8.75,8.76,111696.0,3.3858,3.3935,3.3819,3.3858,111696.0
2017-08-10 10:50:00,8.76,8.78,8.74,8.76,273151.0,3.3858,3.3935,3.3781,3.3858,273151.0
2017-08-10 11:00:00,8.76,8.79,8.75,8.78,275411.0,3.3858,3.3974,3.3819,3.3935,275411.0
2017-08-10 11:10:00,8.78,8.79,8.75,8.77,272745.0,3.3935,3.3974,3.3819,3.3897,272745.0
2017-08-10 11:20:00,8.76,8.78,8.74,8.77,279973.0,3.3858,3.3935,3.3781,3.3897,279973.0
2017-08-10 11:30:00,8.77,8.78,8.75,8.78,148500.0,3.3897,3.3935,3.3819,3.3935,148500.0
2017-08-10 11:40:00,8.78,8.79,8.76,8.77,155094.0,3.3935,3.3974,3.3858,3.3897,155094.0
2017-08-10 11:50:00,8.77,8.78,8.74,8.75,178667.0,3.3897,3.3935,3.3781,3.3819,178667.0
2017-08-10 12:00:00,8.74,8.75,8.7,8.74,398219.0,3.3781,3.3819,3.3626,3.3781,398219.0
2017-08-10 12:10:00,8.75,8.75,8.72,8.72,187869.0,3.3819,3.3819,3.3703,3.3703,187869.0
2017-08-10 12:20:00,8.72,8.73,8.69,8.7,260715.0,3.3703,3.3742,3.3587,3.3626,260715.0
2017-08-10 12:30:00,8.7,8.71,8.64,8.64,394706.0,3.3626,3.3665,3.3394,3.3394,394706.0
2017-08-10 12:40:00,8.64,8.65,8.61,8.63,348633.0,3.3394,3.3433,3.3278,3.3356,348633.0
2017-08-10 12:50:00,8.62,8.64,8.61,8.62,400813.0,3.3317,3.3394,3.3278,3.3317,400813.0
2017-08-10 13:00:00,8.62,8.65,8.6,8.61,537730.0,3.3317,3.3433,3.324,3.3278,537730.0
2017-08-10 13:10:00,8.61,8.61,8.6,8.61,121918.0,3.3278,3.3278,3.324,3.3278,121918.0
2017-08-10 13:20:00,8.61,8.65,8.6,8.64,506791.0,3.3278,3.3433,3.324,3.3394,506791.0
2017-08-10 13:30:00,8.64,8.65,8.63,8.64,218947.0,3.3394,3.3433,3.3356,3.3394,218947.0
2017-08-10 13:40:00,8.64,8.65,8.61,8.61,202365.0,3.3394,3.3433,3.3278,3.3278,202365.0
2017-08-10 13:50:00,8.61,8.63,8.61,8.62,323545.0,3.3278,3.3356,3.3278,3.3317,323545.0
2017-08-10 14:00:00,8.61,8.63,8.6,8.61,706706.0,3.3278,3.3356,3.324,3.3278,706706.0
2017-08-10 14:10:00,8.61,8.64,8.6,8.64,486914.0,3.3278,3.3394,3.324,3.3394,486914.0
2017-08-10 14:20:00,8.64,8.67,8.62,8.63,386861.0,3.3394,3.351,3.3317,3.3356,386861.0
2017-08-10 14:30:00,8.63,8.65,8.62,8.64,259929.0,3.3356,3.3433,3.3317,3.3394,259929.0
2017-08-10 14:40:00,8.64,8.65,8.62,8.63,234523.0,3.3394,3.3433,3.3317,3.3356,234523.0
2017-08-10 14:50:00,8.63,8.64,8.62,8.63,89516.0,3.3356,3.3394,3.3317,3.3356,89516.0
2017-08-10 15:00:00,8.63,8.66,8.63,8.63,219495.0,3.3356,3.3471,3.3356,3.3356,219495.0
2017-08-10 15:10:00,8.63,8.64,8.59,8.61,383693.0,3.3356,3.3394,3.3201,3.3278,383693.0
2017-08-10 15:20:00,8.61,8.61,8.59,8.6,242238.0,3.3278,3.3278,3.3201,3.324,242238.0
2017-08-10 15:30:00,8.59,8.6,8.54,8.55,1486677.0,3.3201,3.324,3.3008,3.3046,1486677.0
2017-08-10 15:40:00,8.54,8.57,8.54,8.57,977500.0,3.3008,3.3124,3.3008,3.3124,977500.0
2017-08-10 15:50:00,8.57,8.64,8.56,8.62,2608499.0,3.3124,3.3394,3.3085,3.3317,2608499.0
2017-08-11 09:30:00,8.45,8.51,8.41,8.47,1194266.0,3.266,3.2892,3.2505,3.2737,1194266.0
2017-08-11 09:40:00,8.47,8.48,8.42,8.46,891698.0,3.2737,3.2776,3.2544,3.2698,891698.0
2017-08-11 09:50:00,8.46,8.52,8.43,8.51,887481.0,3.2698,3.293,3.2582,3.2892,887481.0
2017-08-11 10:00:00,8.51,8.51,8.42,8.47,793076.0,3.2892,3.2892,3.2544,3.2737,793076.0
2017-08-11 10:10:00,8.47,8.51,8.47,8.49,442895.0,3.2737,3.2892,3.2737,3.2814,442895.0
2017-08-11 10:20:00,8.49,8.5,8.46,8.48,300649.0,3.2814,3.2853,3.2698,3.2776,300649.0
2017-08-11 10:30:00,8.48,8.49,8.44,8.47,386029.0,3.2776,3.2814,3.2621,3.2737,386029.0
2017-08-11 10:40:00,8.46,8.52,8.46,8.51,509769.0,3.2698,3.293,3.2698,3.2892,509769.0
2017-08-11 10:50:00,8.5,8.56,8.49,8.54,459377.0,3.2853,3.3085,3.2814,3.3008,459377.0
2017-08-11 11:00:00,8.54,8.56,8.52,8.53,213989.0,3.3008,3.3085,3.293,3.2969,213989.0
2017-08-11 11:10:00,8.53,8.53,8.49,8.51,260356.0,3.2969,3.2969,3.2814,3.2892,260356.0
2017-08-11 11:20:00,8.51,8.54,8.5,8.53,198740.0,3.2892,3.3008,3.2853,3.2969,198740.0
2017-08-11 11:30:00,8.53,8.55,8.5,8.51,168143.0,3.2969,3.3046,3.2853,3.2892,168143.0
2017-08-11 11:40:00,8.5,8.52,8.5,8.51,133415.0,3.2853,3.293,3.2853,3.2892,133415.0
2017-08-11 11:50:00,8.51,8.52,8.47,8.47,138238.0,3.2892,3.293,3.2737,3.2737,138238.0
2017-08-11 12:00:00,8.47,8.51,8.46,8.51,164680.0,3.2737,3.2892,3.2698,3.2892,164680.0
2017-08-11 12:10:00,8.5,8.51,8.48,8.49,98456.0,3.2853,3.2892,3.2776,3.2814,98456.0
2017-08-11 12:20:00,8.49,8.5,8.47,8.49,174568.0,3.2814,3.2853,3.2737,3.2814,174568.0
2017-08-11 12:30:00,8.49,8.5,8.46,8.47,158519.0,3.2814,3.2853,3.2698,3.2737,158519.0
2017-08-11 12:40:00,8.47,8.49,8.46,8.47,136859.0,3.2737,3.2814,3.2698,3.2737,136859.0
2017-08-11 12:50:00,8.48,8.49,8.47,8.49,110581.0,3.2776,3.2814,3.2737,3.2814,110581.0
2017-08-11 13:00:00,8.49,8.54,8.48,8.54,159724.0,3.2814,3.3008,3.2776,3.3008,159724.0
2017-08-11 13:10:00,8.54,8.56,8.52,8.55,202291.0,3.3008,3.3085,3.293,3.3046,202291.0
2017-08-11 13:20:00,8.56,8.58,8.54,8.57,271732.0,3.3085,3.3162,3.3008,3.3124,271732.0
2017-08-11 13:30:00,8.57,8.59,8.55,8.55,122726.0,3.3124,3.3201,3.3046,3.3046,122726.0
2017-08-11 13:40:00,8.56,8.56,8.53,8.56,110148.0,3.3085,3.3085,3.2969,3.3085,110148.0
2017-08-11 13:50:00,8.56,8.57,8.54,8.55,149597.0,3.3085,3.3124,3.3008,3.3046,149597.0
2017-08-11 14:00:00,8.55,8.56,8.55,8.55,38274.0,3.3046,3.3085,3.3046,3.3046,38274.0
2017-08-11 14:10:00,8.56,8.58,8.55,8.55,153842.0,3.3085,3.3162,3.3046,3.3046,153842.0
2017-08-11 14:20:00,8.56,8.58,8.55,8.57,128603.0,3.3085,3.3162,3.3046,3.3124,128603.0
2017-08-11 14:30:00,8.57,8.58,8.54,8.54,172141.0,3.3124,3.3162,3.3008,3.3008,172141.0
2017-08-11 14:40:00,8.54,8.57,8.51,8.51,206872.0,3.3008,3.3124,3.2892,3.2892,206872.0
2017-08-11 14:50:00,8.51,8.51,8.48,8.49,259461.0,3.2892,3.2892,3.2776,3.2814,259461.0
2017-08-11 15:00:00,8.49,8.5,8.48,8.5,107590.0,3.2814,3.2853,3.2776,3.2853,107590.0
2017-08-11 15:10:00,8.5,8.52,8.44,8.46,470932.0,3.2853,3.293,3.2621,3.2698,470932.0
2017-08-11 15:20:00,8.46,8.49,8.45,8.47,297832.0,3.2698,3.2814,3.266,3.2737,297832.0
2017-08-11 15:30:00,8.47,8.48,8.45,8.46,199133.0,3.2737,3.2776,3.266,3.2698,199133.0
2017-08-11 15:40:00,8.46,8.49,8.45,8.49,601094.0,3.2698,3.2814,3.266,3.2814,601094.0
2017-08-11 15:50:00,8.49,8.49,8.46,8.47,1529948.0,3.2814,3.2814,3.2698,3.2737,1529948.0
2017-08-14 09:30:00,8.47,8.51,8.44,8.5,756343.0,3.2737,3.2892,3.2621,3.2853,756343.0
2017-08-14 09:40:00,8.51,8.52,8.47,8.49,473025.0,3.2892,3.293,3.2737,3.2814,473025.0
2017-08-14 09:50:00,8.49,8.51,8.47,8.48,141594.0,3.2814,3.2892,3.2737,3.2776,141594.0
2017-08-14 10:00:00,8.49,8.51,8.47,8.5,238885.0,3.2814,3.2892,3.2737,3.2853,238885.0
2017-08-14 10:10:00,8.5,8.52,8.48,8.49,216290.0,3.2853,3.293,3.2776,3.2814,216290.0
2017-08-14 10:20:00,8.49,8.51,8.47,8.47,383626.0,3.2814,3.2892,3.2737,3.2737,383626.0
2017-08-14 10:30:00,8.47,8.52,8.47,8.51,213403.0,3.2737,3.293,3.2737,3.2892,213403.0
2017-08-14 10:40:00,8.51,8.59,8.51,8.57,326539.0,3.2892,3.3201,3.2892,3.3124,326539.0
2017-08-14 10:50:00,8.57,8.59,8.55,8.57,711091.0,3.3124,3.3201,3.3046,3.3124,711091.0
2017-08-14 11:00:00,8.58,8.58,8.54,8.54,173172.0,3.3162,3.3162,3.3008,3.3008,173172.0
2017-08-14 11:10:00,8.55,8.58,8.52,8.58,854846.0,3.3046,3.3162,3.293,3.3162,854846.0
2017-08-14 11:20:00,8.58,8.62,8.57,8.62,277084.0,3.3162,3.3317,3.3124,3.3317,277084.0
2017-08-14 11:30:00,8.62,8.64,8.58,8.6,615063.0,3.3317,3.3394,3.3162,3.324,615063.0
2017-08-14 11:40:00,8.61,8.64,8.6,8.63,191468.0,3.3278,3.3394,3.324,3.3356,191468.0
2017-08-14 11:50:00,8.63,8.64,8.59,8.6,255069.0,3.3356,3.3394,3.3201,3.324,255069.0
2017-08-14 12:00:00,8.6,8.62,8.59,8.6,207987.0,3.324,3.3317,3.3201,3.324,207987.0
2017-08-14 12:10:00,8.6,8.6,8.57,8.59,203531.0,3.324,3.324,3.3124,3.3201,203531.0
2017-08-14 12:20:00,8.6,8.61,8.56,8.57,146592.0,3.324,3.3278,3.3085,3.3124,146592.0
2017-08-14 12:30:00,8.56,8.58,8.55,8.55,101465.0,3.3085,3.3162,3.3046,3.3046,101465.0
2017-08-14 12:40:00,8.55,8.56,8.52,8.54,210625.0,3.3046,3.3085,3.293,3.3008,210625.0
2017-08-14 12:50:00,8.54,8.55,8.52,8.53,181962.0,3.3008,3.3046,3.293,3.2969,181962.0
2017-08-14 13:00:00,8.53,8.54,8.52,8.53,113692.0,3.2969,3.3008,3.293,3.2969,113692.0
2017-08-14 13:10:00,8.54,8.54,8.52,8.52,117004.0,3.3008,3.3008,3.293,3.293,117004.0
2017-08-14 13:20:00,8.53,8.53,8.51,8.53,151362.0,3.2969,3.2969,3.2892,3.2969,151362.0
2017-08-14 13:30:00,8.53,8.53,8.5,8.51,105864.0,3.2969,3.2969,3.2853,3.2892,105864.0
2017-08-14 13:40:00,8.51,8.51,8.49,8.49,111781.0,3.2892,3.2892,3.2814,3.2814,111781.0
2017-08-14 13:50:00,8.49,8.51,8.48,8.51,229666.0,3.2814,3.2892,3.2776,3.2892,229666.0
2017-08-14 14:00:00,8.51,8.52,8.5,8.51,131976.0,3.2892,3.293,3.2853,3.2892,131976.0
2017-08-14 14:10:00,8.5,8.51,8.47,8.5,252995.0,3.2853,3.2892,3.2737,3.2853,252995.0
2017-08-14 14:20:00,8.51,8.52,8.49,8.51,125081.0,3.2892,3.293,3.2814,3.2892,125081.0
2017-08-14 14:30:00,8.51,8.52,8.5,8.52,78611.0,3.2892,3.293,3.2853,3.293,78611.0
2017-08-14 14:40:00,8.52,8.54,8.51,8.51,343669.0,3.293,3.3008,3.2892,3.2892,343669.0
2017-08-14 14:50:00,8.51,8.51,8.49,8.49,283761.0,3.2892,3.2892,3.2814,3.2814,283761.0
2017-08-14 15:00:00,8.5,8.51,8.47,8.49,277719.0,3.2853,3.2892,3.2737,3.2814,277719.0
2017-08-14 15:10:00,8.49,8.51,8.47,8.51,274547.0,3.2814,3.2892,3.2737,3.2892,274547.0
2017-08-14 15:20:00,8.51,8.54,8.5,8.53,524596.0,3.2892,3.3008,3.2853,3.2969,524596.0
2017-08-14 15:30:00,8.53,8.54,8.49,8.51,457870.0,3.2969,3.3008,3.2814,3.2892,457870.0
2017-08-14 15:40:00,8.51,8.51,8.46,8.48,701921.0,3.2892,3.2892,3.2698,3.2776,701921.0
2017-08-14 15:50:00,8.48,8.49,8.46,8.47,1128687.0,3.2776,3.2814,3.2698,3.2737,1128687.0
2017-08-15 09:30:00,8.51,8.56,8.45,8.54,319534.0,3.2892,3.3085,3.266,3.3008,319534.0
2017-08-15 09:40:00,8.54,8.54,8.48,8.49,424694.0,3.3008,3.3008,3.2776,3.2814,424694.0
2017-08-15 09:50:00,8.49,8.52,8.47,8.52,160306.0,3.2814,3.293,3.2737,3.293,160306.0
2017-08-15 10:00:00,8.52,8.54,8.49,8.5,244038.0,3.293,3.3008,3.2814,3.2853,244038.0
2017-08-15 10:10:00,8.5,8.51,8.46,8.5,175243.0,3.2853,3.2892,3.2698,3.2853,175243.0
2017-08-15 10:20:00,8.5,8.52,8.48,8.52,163614.0,3.2853,3.293,3.2776,3.293,163614.0
2017-08-15 10:30:00,8.51,8.52,8.48,8.51,111133.0,3.2892,3.293,3.2776,3.2892,111133.0
2017-08-15 10:40:00,8.51,8.51,8.5,8.5,167557.0,3.2892,3.2892,3.2853,3.2853,167557.0
2017-08-15 10:50:00,8.51,8.54,8.5,8.52,252686.0,3.2892,3.3008,3.2853,3.293,252686.0
2017-08-15 11:00:00,8.52,8.55,8.51,8.54,93825.0,3.293,3.3046,3.2892,3.3008,93825.0
2017-08-15 11:10:00,8.54,8.55,8.52,8.53,167872.0,3.3008,3.3046,3.293,3.2969,167872.0
2017-08-15 11:20:00,8.54,8.57,8.53,8.57,187233.0,3.3008,3.3124,3.2969,3.3124,187233.0
2017-08-15 11:30:00,8.57,8.58,8.56,8.58,104229.0,3.3124,3.3162,3.3085,3.3162,104229.0
2017-08-15 11:40:00,8.58,8.58,8.55,8.57,145154.0,3.3162,3.3162,3.3046,3.3124,145154.0
2017-08-15 11:50:00,8.57,8.59,8.55,8.59,232894.0,3.3124,3.3201,3.3046,3.3201,232894.0
2017-08-15 12:00:00,8.59,8.6,8.57,8.58,176681.0,3.3201,3.324,3.3124,3.3162,176681.0
2017-08-15 12:10:00,8.58,8.61,8.57,8.61,136141.0,3.3162,3.3278,3.3124,3.3278,136141.0
2017-08-15 12:20:00,8.61,8.61,8.59,8.6,136082.0,3.3278,3.3278,3.3201,3.324,136082.0
2017-08-15 12:30:00,8.59,8.6,8.58,8.59,304939.0,3.3201,3.324,3.3162,3.3201,304939.0
2017-08-15 12:40:00,8.59,8.6,8.58,8.59,223941.0,3.3201,3.324,3.3162,3.3201,223941.0
2017-08-15 12:50:00,8.59,8.6,8.58,8.6,67725.0,3.3201,3.324,3.3162,3.324,67725.0
2017-08-15 13:00:00,8.6,8.6,8.56,8.59,454700.0,3.324,3.324,3.3085,3.3201,454700.0
2017-08-15 13:10:00,8.59,8.61,8.58,8.61,210944.0,3.3201,3.3278,3.3162,3.3278,210944.0
2017-08-15 13:20:00,8.6,8.61,8.57,8.58,286245.0,3.324,3.3278,3.3124,3.3162,286245.0
2017-08-15 13:30:00,8.58,8.59,8.57,8.58,96416.0,3.3162,3.3201,3.3124,3.3162,96416.0
2017-08-15 13:40:00,8.58,8.58,8.55,8.58,383618.0,3.3162,3.3162,3.3046,3.3162,383618.0
2017-08-15 13:50:00,8.58,8.58,8.56,8.58,196091.0,3.3162,3.3162,3.3085,3.3162,196091.0
2017-08-15 14:00:00,8.58,8.6,8.58,8.59,106273.0,3.3162,3.324,3.3162,3.3201,106273.0
2017-08-15 14:10:00,8.59,8.59,8.56,8.57,204218.0,3.3201,3.3201,3.3085,3.3124,204218.0
2017-08-15 14:20:00,8.57,8.58,8.55,8.58,388462.0,3.3124,3.3162,3.3046,3.3162,388462.0
2017-08-15 14:30:00,8.58,8.59,8.57,8.58,180671.0,3.3162,3.3201,3.3124,3.3162,180671.0
2017-08-15 14:40:00,8.58,8.58,8.55,8.57,273505.0,3.3162,3.3162,3.3046,3.3124,273505.0
2017-08-15 14:50:00,8.57,8.58,8.55,8.57,233852.0,3.3124,3.3162,3.3046,3.3124,233852.0
2017-08-15 15:00:00,8.57,8.59,8.56,8.59,284729.0,3.3124,3.3201,3.3085,3.3201,284729.0
2017-08-15 15:10:00,8.59,8.6,8.57,8.59,526708.0,3.3201,3.324,3.3124,3.3201,526708.0
2017-08-15 15:20:00,8.6,8.61,8.58,8.6,258609.0,3.324,3.3278,3.3162,3.324,258609.0
2017-08-15 15:30:00,8.6,8.6,8.57,8.58,458350.0,3.324,3.324,3.3124,3.3162,458350.0
2017-08-15 15:40:00,8.58,8.59,8.57,8.59,637903.0,3.3162,3.3201,3.3124,3.3201,637903.0
2017-08-15 15:50:00,8.59,8.61,8.58,8.6,1216213.0,3.3201,3.3278,3.3162,3.324,1216213.0
2017-08-16 09:30:00,8.67,8.71,8.65,8.7,843614.0,3.351,3.3665,3.3433,3.3626,843614.0
2017-08-16 09:40:00,8.7,8.74,8.69,8.73,742039.0,3.3626,3.3781,3.3587,3.3742,742039.0
2017-08-16 09:50:00,8.73,8.73,8.67,8.69,554363.0,3.3742,3.3742,3.351,3.3587,554363.0
2017-08-16 10:00:00,8.69,8.73,8.69,8.72,210193.0,3.3587,3.3742,3.3587,3.3703,210193.0
2017-08-16 10:10:00,8.71,8.72,8.67,8.69,425199.0,3.3665,3.3703,3.351,3.3587,425199.0
2017-08-16 10:20:00,8.69,8.7,8.67,8.69,294565.0,3.3587,3.3626,3.351,3.3587,294565.0
2017-08-16 10:30:00,8.7,8.73,8.67,8.68,358037.0,3.3626,3.3742,3.351,3.3549,358037.0
2017-08-16 10:40:00,8.69,8.7,8.68,8.69,212291.0,3.3587,3.3626,3.3549,3.3587,212291.0
2017-08-16 10:50:00,8.69,8.72,8.67,8.71,305760.0,3.3587,3.3703,3.351,3.3665,305760.0
2017-08-16 11:00:00,8.71,8.72,8.65,8.68,474780.0,3.3665,3.3703,3.3433,3.3549,474780.0
2017-08-16 11:10:00,8.68,8.69,8.64,8.64,207840.0,3.3549,3.3587,3.3394,3.3394,207840.0
2017-08-16 11:20:00,8.65,8.66,8.63,8.66,283683.0,3.3433,3.3471,3.3356,3.3471,283683.0
2017-08-16 11:30:00,8.67,8.68,8.64,8.67,321089.0,3.351,3.3549,3.3394,3.351,321089.0
2017-08-16 11:40:00,8.67,8.67,8.63,8.63,108945.0,3.351,3.351,3.3356,3.3356,108945.0
2017-08-16 11:50:00,8.63,8.65,8.61,8.63,237042.0,3.3356,3.3433,3.3278,3.3356,237042.0
2017-08-16 12:00:00,8.63,8.65,8.63,8.63,97486.0,3.3356,3.3433,3.3356,3.3356,97486.0
2017-08-16 12:10:00,8.64,8.64,8.61,8.61,124287.0,3.3394,3.3394,3.3278,3.3278,124287.0
2017-08-16 12:20:00,8.61,8.62,8.6,8.6,153493.0,3.3278,3.3317,3.324,3.324,153493.0
2017-08-16 12:30:00,8.6,8.63,8.6,8.62,193320.0,3.324,3.3356,3.324,3.3317,193320.0
2017-08-16 12:40:00,8.62,8.64,8.61,8.63,172153.0,3.3317,3.3394,3.3278,3.3356,172153.0
2017-08-16 12:50:00,8.63,8.69,8.63,8.68,379448.0,3.3356,3.3587,3.3356,3.3549,379448.0
2017-08-16 13:00:00,8.69,8.72,8.67,8.71,595790.0,3.3587,3.3703,3.351,3.3665,595790.0
2017-08-16 13:10:00,8.71,8.72,8.68,8.71,590151.0,3.3665,3.3703,3.3549,3.3665,590151.0
2017-08-16 13:20:00,8.71,8.72,8.68,8.7,300930.0,3.3665,3.3703,3.3549,3.3626,300930.0
2017-08-16 13:30:00,8.7,8.72,8.69,8.71,507156.0,3.3626,3.3703,3.3587,3.3665,507156.0
2017-08-16 13:40:00,8.71,8.72,8.69,8.7,340321.0,3.3665,3.3703,3.3587,3.3626,340321.0
2017-08-16 13:50:00,8.7,8.71,8.69,8.7,301618.0,3.3626,3.3665,3.3587,3.3626,301618.0
2017-08-16 14:00:00,8.7,8.74,8.69,8.72,273503.0,3.3626,3.3781,3.3587,3.3703,273503.0
2017-08-16 14:10:00,8.72,8.74,8.72,8.74,595107.0,3.3703,3.3781,3.3703,3.3781,595107.0
2017-08-16 14:20:00,8.74,8.74,8.7,8.71,262263.0,3.3781,3.3781,3.3626,3.3665,262263.0
2017-08-16 14:30:00,8.72,8.72,8.69,8.69,159407.0,3.3703,3.3703,3.3587,3.3587,159407.0
2017-08-16 14:40:00,8.7,8.71,8.68,8.7,323420.0,3.3626,3.3665,3.3549,3.3626,323420.0
2017-08-16 14:50:00,8.71,8.72,8.7,8.71,114696.0,3.3665,3.3703,3.3626,3.3665,114696.0
2017-08-16 15:00:00,8.71,8.72,8.7,8.71,196169.0,3.3665,3.3703,3.3626,3.3665,196169.0
2017-08-16 15:10:00,8.7,8.71,8.68,8.69,510698.0,3.3626,3.3665,3.3549,3.3587,510698.0
2017-08-16 15:20:00,8.7,8.7,8.65,8.65,715183.0,3.3626,3.3626,3.3433,3.3433,715183.0
2017-08-16 15:30:00,8.65,8.66,8.65,8.66,437321.0,3.3433,3.3471,3.3433,3.3471,437321.0
2017-08-16 15:40:00,8.65,8.66,8.64,8.64,448868.0,3.3433,3.3471,3.3394,3.3394,448868.0
2017-08-16 15:50:00,8.64,8.65,8.63,8.64,1379383.0,3.3394,3.3433,3.3356,3.3394,1379383.0
2017-08-17 09:30:00,8.57,8.66,8.57,8.65,507104.0,3.3124,3.3471,3.3124,3.3433,507104.0
2017-08-17 09:40:00,8.65,8.68,8.64,8.65,354479.0,3.3433,3.3549,3.3394,3.3433,354479.0
2017-08-17 09:50:00,8.66,8.66,8.63,8.64,184561.0,3.3471,3.3471,3.3356,3.3394,184561.0
2017-08-17 10:00:00,8.64,8.66,8.63,8.63,267048.0,3.3394,3.3471,3.3356,3.3356,267048.0
2017-08-17 10:10:00,8.63,8.64,8.6,8.61,263638.0,3.3356,3.3394,3.324,3.3278,263638.0
2017-08-17 10:20:00,8.61,8.64,8.6,8.63,251474.0,3.3278,3.3394,3.324,3.3356,251474.0
2017-08-17 10:30:00,8.63,8.68,8.63,8.68,848632.0,3.3356,3.3549,3.3356,3.3549,848632.0
2017-08-17 10:40:00,8.68,8.68,8.63,8.66,334525.0,3.3549,3.3549,3.3356,3.3471,334525.0
2017-08-17 10:50:00,8.66,8.69,8.65,8.69,320501.0,3.3471,3.3587,3.3433,3.3587,320501.0
2017-08-17 11:00:00,8.69,8.7,8.67,8.69,215529.0,3.3587,3.3626,3.351,3.3587,215529.0
2017-08-17 11:10:00,8.69,8.73,8.67,8.71,735715.0,3.3587,3.3742,3.351,3.3665,735715.0
2017-08-17 11:20:00,8.7,8.71,8.68,8.69,107480.0,3.3626,3.3665,3.3549,3.3587,107480.0
2017-08-17 11:30:00,8.68,8.71,8.66,8.66,282540.0,3.3549,3.3665,3.3471,3.3471,282540.0
2017-08-17 11:40:00,8.66,8.68,8.65,8.67,200915.0,3.3471,3.3549,3.3433,3.351,200915.0
2017-08-17 11:50:00,8.67,8.67,8.66,8.66,102300.0,3.351,3.351,3.3471,3.3471,102300.0
2017-08-17 12:00:00,8.67,8.69,8.65,8.65,139965.0,3.351,3.3587,3.3433,3.3433,139965.0
2017-08-17 12:10:00,8.65,8.66,8.64,8.64,140594.0,3.3433,3.3471,3.3394,3.3394,140594.0
2017-08-17 12:20:00,8.65,8.66,8.63,8.64,128773.0,3.3433,3.3471,3.3356,3.3394,128773.0
2017-08-17 12:30:00,8.64,8.65,8.64,8.64,38572.0,3.3394,3.3433,3.3394,3.3394,38572.0
2017-08-17 12:40:00,8.65,8.65,8.63,8.63,163029.0,3.3433,3.3433,3.3356,3.3356,163029.0
2017-08-17 12:50:00,8.63,8.64,8.61,8.62,659967.0,3.3356,3.3394,3.3278,3.3317,659967.0
2017-08-17 13:00:00,8.62,8.62,8.59,8.61,192276.0,3.3317,3.3317,3.3201,3.3278,192276.0
2017-08-17 13:10:00,8.61,8.61,8.59,8.61,284893.0,3.3278,3.3278,3.3201,3.3278,284893.0
2017-08-17 13:20:00,8.61,8.61,8.58,8.6,234680.0,3.3278,3.3278,3.3162,3.324,234680.0
2017-08-17 13:30:00,8.6,8.62,8.59,8.62,53911.0,3.324,3.3317,3.3201,3.3317,53911.0
2017-08-17 13:40:00,8.62,8.62,8.59,8.6,124766.0,3.3317,3.3317,3.3201,3.324,124766.0
2017-08-17 13:50:00,8.6,8.6,8.59,8.6,78271.0,3.324,3.324,3.3201,3.324,78271.0
2017-08-17 14:00:00,8.59,8.6,8.59,8.6,55022.0,3.3201,3.324,3.3201,3.324,55022.0
2017-08-17 14:10:00,8.6,8.6,8.59,8.6,290491.0,3.324,3.324,3.3201,3.324,290491.0
2017-08-17 14:20:00,8.6,8.6,8.58,8.6,212336.0,3.324,3.324,3.3162,3.324,212336.0
2017-08-17 14:30:00,8.6,8.6,8.57,8.58,124517.0,3.324,3.324,3.3124,3.3162,124517.0
2017-08-17 14:40:00,8.57,8.6,8.57,8.6,263679.0,3.3124,3.324,3.3124,3.324,263679.0
2017-08-17 14:50:00,8.6,8.6,8.59,8.6,92232.0,3.324,3.324,3.3201,3.324,92232.0
2017-08-17 15:00:00,8.59,8.6,8.59,8.6,96520.0,3.3201,3.324,3.3201,3.324,96520.0
2017-08-17 15:10:00,8.6,8.6,8.55,8.55,294322.0,3.324,3.324,3.3046,3.3046,294322.0
2017-08-17 15:20:00,8.55,8.56,8.54,8.54,181665.0,3.3046,3.3085,3.3008,3.3008,181665.0
2017-08-17 15:30:00,8.54,8.57,8.54,8.55,465625.0,3.3008,3.3124,3.3008,3.3046,465625.0
2017-08-17 15:40:00,8.55,8.56,8.53,8.54,324079.0,3.3046,3.3085,3.2969,3.3008,324079.0
2017-08-17 15:50:00,8.54,8.57,8.53,8.54,1439169.0,3.3008,3.3124,3.2969,3.3008,1439169.0
2017-08-18 09:30:00,8.68,8.69,8.6,8.6,1154120.0,3.3549,3.3587,3.324,3.324,1154120.0
2017-08-18 09:40:00,8.6,8.64,8.58,8.62,864532.0,3.324,3.3394,3.3162,3.3317,864532.0
2017-08-18 09:50:00,8.62,8.62,8.57,8.58,409953.0,3.3317,3.3317,3.3124,3.3162,409953.0
2017-08-18 10:00:00,8.59,8.62,8.57,8.6,342121.0,3.3201,3.3317,3.3124,3.324,342121.0
2017-08-18 10:10:00,8.6,8.66,8.58,8.64,486228.0,3.324,3.3471,3.3162,3.3394,486228.0
2017-08-18 10:20:00,8.64,8.66,8.63,8.64,315932.0,3.3394,3.3471,3.3356,3.3394,315932.0
2017-08-18 10:30:00,8.65,8.65,8.6,8.64,394483.0,3.3433,3.3433,3.324,3.3394,394483.0
2017-08-18 10:40:00,8.63,8.68,8.63,8.66,893462.0,3.3356,3.3549,3.3356,3.3471,893462.0
2017-08-18 10:50:00,8.67,8.72,8.66,8.7,557067.0,3.351,3.3703,3.3471,3.3626,557067.0
2017-08-18 11:00:00,8.7,8.71,8.69,8.69,162393.0,3.3626,3.3665,3.3587,3.3587,162393.0
2017-08-18 11:10:00,8.69,8.73,8.68,8.72,180888.0,3.3587,3.3742,3.3549,3.3703,180888.0
2017-08-18 11:20:00,8.73,8.75,8.72,8.74,232874.0,3.3742,3.3819,3.3703,3.3781,232874.0
2017-08-18 11:30:00,8.74,8.82,8.72,8.82,1130968.0,3.3781,3.409,3.3703,3.409,1130968.0
2017-08-18 11:40:00,8.82,8.82,8.78,8.8,1592093.0,3.409,3.409,3.3935,3.4013,1592093.0
2017-08-18 11:50:00,8.8,8.88,8.8,8.85,784458.0,3.4013,3.4322,3.4013,3.4206,784458.0
2017-08-18 12:00:00,8.86,8.86,8.83,8.85,288209.0,3.4244,3.4244,3.4129,3.4206,288209.0
2017-08-18 12:10:00,8.85,8.89,8.84,8.87,609420.0,3.4206,3.436,3.4167,3.4283,609420.0
2017-08-18 12:20:00,8.88,8.89,8.84,8.86,267789.0,3.4322,3.436,3.4167,3.4244,267789.0
2017-08-18 12:30:00,8.86,8.87,8.84,8.86,241777.0,3.4244,3.4283,3.4167,3.4244,241777.0
2017-08-18 12:40:00,8.86,8.94,8.85,8.9,1989336.0,3.4244,3.4554,3.4206,3.4399,1989336.0
2017-08-18 12:50:00,8.9,8.91,8.88,8.89,327213.0,3.4399,3.4438,3.4322,3.436,327213.0
2017-08-18 13:00:00,8.89,8.91,8.87,8.88,170110.0,3.436,3.4438,3.4283,3.4322,170110.0
2017-08-18 13:10:00,8.87,8.92,8.87,8.91,723221.0,3.4283,3.4476,3.4283,3.4438,723221.0
2017-08-18 13:20:00,8.91,8.91,8.89,8.91,466697.0,3.4438,3.4438,3.436,3.4438,466697.0
2017-08-18 13:30:00,8.9,8.91,8.86,8.86,204740.0,3.4399,3.4438,3.4244,3.4244,204740.0
2017-08-18 13:40:00,8.87,8.88,8.85,8.87,223633.0,3.4283,3.4322,3.4206,3.4283,223633.0
2017-08-18 13:50:00,8.87,8.88,8.86,8.86,51816.0,3.4283,3.4322,3.4244,3.4244,51816.0
2017-08-18 14:00:00,8.87,8.88,8.85,8.88,211798.0,3.4283,3.4322,3.4206,3.4322,211798.0
2017-08-18 14:10:00,8.88,8.9,8.86,8.88,250251.0,3.4322,3.4399,3.4244,3.4322,250251.0
2017-08-18 14:20:00,8.88,8.9,8.88,8.89,195605.0,3.4322,3.4399,3.4322,3.436,195605.0
2017-08-18 14:30:00,8.89,8.9,8.88,8.88,274124.0,3.436,3.4399,3.4322,3.4322,274124.0
2017-08-18 14:40:00,8.88,8.91,8.88,8.89,520115.0,3.4322,3.4438,3.4322,3.436,520115.0
2017-08-18 14:50:00,8.89,8.9,8.87,8.87,230643.0,3.436,3.4399,3.4283,3.4283,230643.0
2017-08-18 15:00:00,8.88,8.91,8.87,8.9,291695.0,3.4322,3.4438,3.4283,3.4399,291695.0
2017-08-18 15:10:00,8.9,8.91,8.88,8.89,387902.0,3.4399,3.4438,3.4322,3.436,387902.0
2017-08-18 15:20:00,8.88,8.9,8.88,8.89,493171.0,3.4322,3.4399,3.4322,3.436,493171.0
2017-08-18 15:30:00,8.89,8.91,8.88,8.91,523834.0,3.436,3.4438,3.4322,3.4438,523834.0
2017-08-18 15:40:00,8.91,8.92,8.9,8.91,413437.0,3.4438,3.4476,3.4399,3.4438,413437.0
2017-08-18 15:50:00,8.9,8.91,8.87,8.89,1661663.0,3.4399,3.4438,3.4283,3.436,1661663.0
2017-08-21 09:30:00,8.9,8.92,8.86,8.9,516848.0,3.4399,3.4476,3.4244,3.4399,516848.0
2017-08-21 09:40:00,8.9,8.92,8.86,8.88,979403.0,3.4399,3.4476,3.4244,3.4322,979403.0
2017-08-21 09:50:00,8.88,8.89,8.83,8.86,290763.0,3.4322,3.436,3.4129,3.4244,290763.0
2017-08-21 10:00:00,8.86,8.87,8.83,8.85,348199.0,3.4244,3.4283,3.4129,3.4206,348199.0
2017-08-21 10:10:00,8.86,8.86,8.8,8.8,487646.0,3.4244,3.4244,3.4013,3.4013,487646.0
2017-08-21 10:20:00,8.8,8.82,8.79,8.8,277555.0,3.4013,3.409,3.3974,3.4013,277555.0
2017-08-21 10:30:00,8.8,8.81,8.77,8.79,377450.0,3.4013,3.4051,3.3897,3.3974,377450.0
2017-08-21 10:40:00,8.79,8.83,8.78,8.82,358311.0,3.3974,3.4129,3.3935,3.409,358311.0
2017-08-21 10:50:00,8.82,8.83,8.8,8.82,220058.0,3.409,3.4129,3.4013,3.409,220058.0
2017-08-21 11:00:00,8.82,8.83,8.8,8.81,122846.0,3.409,3.4129,3.4013,3.4051,122846.0
2017-08-21 11:10:00,8.81,8.84,8.8,8.83,427053.0,3.4051,3.4167,3.4013,3.4129,427053.0
2017-08-21 11:20:00,8.83,8.84,8.81,8.82,268890.0,3.4129,3.4167,3.4051,3.409,268890.0
2017-08-21 11:30:00,8.82,8.82,8.79,8.79,290751.0,3.409,3.409,3.3974,3.3974,290751.0
2017-08-21 11:40:00,8.8,8.82,8.79,8.82,253700.0,3.4013,3.409,3.3974,3.409,253700.0
2017-08-21 11:50:00,8.82,8.82,8.79,8.79,388067.0,3.409,3.409,3.3974,3.3974,388067.0
2017-08-21 12:00:00,8.79,8.8,8.79,8.79,83636.0,3.3974,3.4013,3.3974,3.3974,83636.0
2017-08-21 12:10:00,8.79,8.8,8.77,8.78,169509.0,3.3974,3.4013,3.3897,3.3935,169509.0
2017-08-21 12:20:00,8.77,8.8,8.77,8.79,162333.0,3.3897,3.4013,3.3897,3.3974,162333.0
2017-08-21 12:30:00,8.8,8.8,8.78,8.79,124271.0,3.4013,3.4013,3.3935,3.3974,124271.0
2017-08-21 12:40:00,8.79,8.79,8.77,8.78,120383.0,3.3974,3.3974,3.3897,3.3935,120383.0
2017-08-21 12:50:00,8.78,8.78,8.76,8.78,107407.0,3.3935,3.3935,3.3858,3.3935,107407.0
2017-08-21 13:00:00,8.78,8.78,8.75,8.76,110328.0,3.3935,3.3935,3.3819,3.3858,110328.0
2017-08-21 13:10:00,8.76,8.76,8.73,8.75,462603.0,3.3858,3.3858,3.3742,3.3819,462603.0
2017-08-21 13:20:00,8.75,8.79,8.73,8.78,695873.0,3.3819,3.3974,3.3742,3.3935,695873.0
2017-08-21 13:30:00,8.77,8.78,8.74,8.75,149721.0,3.3897,3.3935,3.3781,3.3819,149721.0
2017-08-21 13:40:00,8.75,8.76,8.74,8.75,150128.0,3.3819,3.3858,3.3781,3.3819,150128.0
2017-08-21 13:50:00,8.75,8.75,8.71,8.72,124144.0,3.3819,3.3819,3.3665,3.3703,124144.0
2017-08-21 14:00:00,8.72,8.74,8.71,8.71,634965.0,3.3703,3.3781,3.3665,3.3665,634965.0
2017-08-21 14:10:00,8.71,8.72,8.7,8.71,261478.0,3.3665,3.3703,3.3626,3.3665,261478.0
2017-08-21 14:20:00,8.71,8.72,8.7,8.71,223963.0,3.3665,3.3703,3.3626,3.3665,223963.0
2017-08-21 14:30:00,8.71,8.71,8.7,8.71,87674.0,3.3665,3.3665,3.3626,3.3665,87674.0
2017-08-21 14:40:00,8.71,8.73,8.69,8.71,339248.0,3.3665,3.3742,3.3587,3.3665,339248.0
2017-08-21 14:50:00,8.71,8.73,8.71,8.71,303960.0,3.3665,3.3742,3.3665,3.3665,303960.0
2017-08-21 15:00:00,8.71,8.72,8.69,8.71,238674.0,3.3665,3.3703,3.3587,3.3665,238674.0
2017-08-21 15:10:00,8.71,8.71,8.67,8.68,279325.0,3.3665,3.3665,3.351,3.3549,279325.0
2017-08-21 15:20:00,8.68,8.7,8.67,8.7,449642.0,3.3549,3.3626,3.351,3.3626,449642.0
2017-08-21 15:30:00,8.7,8.71,8.68,8.71,583688.0,3.3626,3.3665,3.3549,3.3665,583688.0
2017-08-21 15:40:00,8.71,8.72,8.69,8.7,564740.0,3.3665,3.3703,3.3587,3.3626,564740.0
2017-08-21 15:50:00,8.7,8.71,8.69,8.69,1193730.0,3.3626,3.3665,3.3587,3.3587,1193730.0
2017-08-22 09:30:00,8.96,9.0,8.94,8.98,684856.0,3.4631,3.4786,3.4554,3.4708,684856.0
2017-08-22 09:40:00,8.98,9.01,8.97,8.98,741506.0,3.4708,3.4824,3.467,3.4708,741506.0
2017-08-22 09:50:00,8.98,9.06,8.97,9.05,1276771.0,3.4708,3.5017,3.467,3.4979,1276771.0
2017-08-22 10:00:00,9.05,9.05,9.0,9.02,979729.0,3.4979,3.4979,3.4786,3.4863,979729.0
2017-08-22 10:10:00,9.02,9.04,9.01,9.04,387408.0,3.4863,3.494,3.4824,3.494,387408.0
2017-08-22 10:20:00,9.04,9.06,9.03,9.06,718363.0,3.494,3.5017,3.4902,3.5017,718363.0
2017-08-22 10:30:00,9.06,9.07,9.04,9.06,913355.0,3.5017,3.5056,3.494,3.5017,913355.0
2017-08-22 10:40:00,9.05,9.07,9.04,9.07,728372.0,3.4979,3.5056,3.494,3.5056,728372.0
2017-08-22 10:50:00,9.07,9.08,9.04,9.04,737950.0,3.5056,3.5095,3.494,3.494,737950.0
2017-08-22 11:00:00,9.04,9.05,9.01,9.04,289794.0,3.494,3.4979,3.4824,3.494,289794.0
2017-08-22 11:10:00,9.04,9.07,9.02,9.04,886150.0,3.494,3.5056,3.4863,3.494,886150.0
2017-08-22 11:20:00,9.04,9.07,9.01,9.02,779523.0,3.494,3.5056,3.4824,3.4863,779523.0
2017-08-22 11:30:00,9.02,9.02,8.97,8.99,429704.0,3.4863,3.4863,3.467,3.4747,429704.0
2017-08-22 11:40:00,8.99,9.0,8.97,8.99,542939.0,3.4747,3.4786,3.467,3.4747,542939.0
2017-08-22 11:50:00,8.99,9.03,8.98,9.02,300365.0,3.4747,3.4902,3.4708,3.4863,300365.0
2017-08-22 12:00:00,9.02,9.03,8.99,9.0,310794.0,3.4863,3.4902,3.4747,3.4786,310794.0
2017-08-22 12:10:00,9.01,9.02,8.99,9.0,70364.0,3.4824,3.4863,3.4747,3.4786,70364.0
2017-08-22 12:20:00,9.01,9.01,8.97,8.98,266039.0,3.4824,3.4824,3.467,3.4708,266039.0
2017-08-22 12:30:00,8.98,9.01,8.97,9.0,275254.0,3.4708,3.4824,3.467,3.4786,275254.0
2017-08-22 12:40:00,9.01,9.01,8.99,9.0,75680.0,3.4824,3.4824,3.4747,3.4786,75680.0
2017-08-22 12:50:00,9.0,9.01,8.99,9.0,122546.0,3.4786,3.4824,3.4747,3.4786,122546.0
2017-08-22 13:00:00,9.0,9.01,8.99,9.0,85321.0,3.4786,3.4824,3.4747,3.4786,85321.0
2017-08-22 13:10:00,9.0,9.02,8.98,9.0,486207.0,3.4786,3.4863,3.4708,3.4786,486207.0
2017-08-22 13:20:00,9.0,9.01,8.99,9.01,63783.0,3.4786,3.4824,3.4747,3.4824,63783.0
2017-08-22 13:30:00,9.01,9.02,9.0,9.02,110280.0,3.4824,3.4863,3.4786,3.4863,110280.0
2017-08-22 13:40:00,9.02,9.03,9.0,9.03,201628.0,3.4863,3.4902,3.4786,3.4902,201628.0
2017-08-22 13:50:00,9.03,9.03,9.01,9.03,302148.0,3.4902,3.4902,3.4824,3.4902,302148.0
2017-08-22 14:00:00,9.03,9.04,9.01,9.04,820732.0,3.4902,3.494,3.4824,3.494,820732.0
2017-08-22 14:10:00,9.04,9.06,9.03,9.06,611891.0,3.494,3.5017,3.4902,3.5017,611891.0
2017-08-22 14:20:00,9.06,9.07,9.05,9.06,177389.0,3.5017,3.5056,3.4979,3.5017,177389.0
2017-08-22 14:30:00,9.05,9.06,9.03,9.04,257371.0,3.4979,3.5017,3.4902,3.494,257371.0
2017-08-22 14:40:00,9.04,9.06,9.03,9.05,405652.0,3.494,3.5017,3.4902,3.4979,405652.0
2017-08-22 14:50:00,9.05,9.06,9.03,9.04,714530.0,3.4979,3.5017,3.4902,3.494,714530.0
2017-08-22 15:00:00,9.04,9.04,9.02,9.04,194287.0,3.494,3.494,3.4863,3.494,194287.0
2017-08-22 15:10:00,9.03,9.04,9.01,9.03,512603.0,3.4902,3.494,3.4824,3.4902,512603.0
2017-08-22 15:20:00,9.03,9.03,9.0,9.0,226952.0,3.4902,3.4902,3.4786,3.4786,226952.0
2017-08-22 15:30:00,9.01,9.04,9.0,9.03,437956.0,3.4824,3.494,3.4786,3.4902,437956.0
2017-08-22 15:40:00,9.03,9.03,9.02,9.03,180566.0,3.4902,3.4902,3.4863,3.4902,180566.0
2017-08-22 15:50:00,9.02,9.03,8.97,8.98,2038214.0,3.4863,3.4902,3.467,3.4708,2038214.0
2017-08-23 09:30:00,9.0,9.02,8.9,8.95,1468225.0,3.4786,3.4863,3.4399,3.4592,1468225.0
2017-08-23 09:40:00,8.95,8.96,8.92,8.95,483655.0,3.4592,3.4631,3.4476,3.4592,483655.0
2017-08-23 09:50:00,8.95,8.98,8.93,8.98,410852.0,3.4592,3.4708,3.4515,3.4708,410852.0
2017-08-23 10:00:00,8.98,8.99,8.96,8.96,408560.0,3.4708,3.4747,3.4631,3.4631,408560.0
2017-08-23 10:10:00,8.96,9.03,8.96,9.03,415791.0,3.4631,3.4902,3.4631,3.4902,415791.0
2017-08-23 10:20:00,9.03,9.06,9.01,9.05,439575.0,3.4902,3.5017,3.4824,3.4979,439575.0
2017-08-23 10:30:00,9.05,9.09,9.03,9.05,372485.0,3.4979,3.5133,3.4902,3.4979,372485.0
2017-08-23 10:40:00,9.05,9.1,9.03,9.09,369873.0,3.4979,3.5172,3.4902,3.5133,369873.0
2017-08-23 10:50:00,9.09,9.1,9.07,9.09,229047.0,3.5133,3.5172,3.5056,3.5133,229047.0
2017-08-23 11:00:00,9.09,9.11,9.08,9.1,365241.0,3.5133,3.5211,3.5095,3.5172,365241.0
2017-08-23 11:10:00,9.1,9.11,9.06,9.1,281944.0,3.5172,3.5211,3.5017,3.5172,281944.0
2017-08-23 11:20:00,9.1,9.14,9.09,9.13,305909.0,3.5172,3.5327,3.5133,3.5288,305909.0
2017-08-23 11:30:00,9.13,9.14,9.1,9.12,274984.0,3.5288,3.5327,3.5172,3.5249,274984.0
2017-08-23 11:40:00,9.13,9.14,9.1,9.11,230927.0,3.5288,3.5327,3.5172,3.5211,230927.0
2017-08-23 11:50:00,9.11,9.12,9.1,9.11,561366.0,3.5211,3.5249,3.5172,3.5211,561366.0
2017-08-23 12:00:00,9.1,9.13,9.08,9.11,509946.0,3.5172,3.5288,3.5095,3.5211,509946.0
2017-08-23 12:10:00,9.11,9.12,9.11,9.12,109569.0,3.5211,3.5249,3.5211,3.5249,109569.0
2017-08-23 12:20:00,9.11,9.12,9.11,9.12,139712.0,3.5211,3.5249,3.5211,3.5249,139712.0
2017-08-23 12:30:00,9.12,9.12,9.09,9.1,260009.0,3.5249,3.5249,3.5133,3.5172,260009.0
2017-08-23 12:40:00,9.1,9.11,9.09,9.1,214562.0,3.5172,3.5211,3.5133,3.5172,214562.0
2017-08-23 12:50:00,9.09,9.1,9.08,9.09,204542.0,3.5133,3.5172,3.5095,3.5133,204542.0
2017-08-23 13:00:00,9.09,9.11,9.08,9.11,108835.0,3.5133,3.5211,3.5095,3.5211,108835.0
2017-08-23 13:10:00,9.11,9.11,9.09,9.1,105348.0,3.5211,3.5211,3.5133,3.5172,105348.0
2017-08-23 13:20:00,9.1,9.12,9.09,9.11,161483.0,3.5172,3.5249,3.5133,3.5211,161483.0
2017-08-23 13:30:00,9.11,9.12,9.09,9.1,256578.0,3.5211,3.5249,3.5133,3.5172,256578.0
2017-08-23 13:40:00,9.09,9.11,9.09,9.11,158696.0,3.5133,3.5211,3.5133,3.5211,158696.0
2017-08-23 13:50:00,9.11,9.12,9.1,9.12,187657.0,3.5211,3.5249,3.5172,3.5249,187657.0
2017-08-23 14:00:00,9.11,9.12,9.1,9.1,195295.0,3.5211,3.5249,3.5172,3.5172,195295.0
2017-08-23 14:10:00,9.11,9.12,9.1,9.11,270039.0,3.5211,3.5249,3.5172,3.5211,270039.0
2017-08-23 14:20:00,9.12,9.12,9.09,9.11,350138.0,3.5249,3.5249,3.5133,3.5211,350138.0
2017-08-23 14:30:00,9.11,9.13,9.09,9.12,326622.0,3.5211,3.5288,3.5133,3.5249,326622.0
2017-08-23 14:40:00,9.13,9.16,9.12,9.15,629121.0,3.5288,3.5404,3.5249,3.5365,629121.0
2017-08-23 14:50:00,9.15,9.17,9.14,9.16,450069.0,3.5365,3.5443,3.5327,3.5404,450069.0
2017-08-23 15:00:00,9.16,9.17,9.13,9.14,511533.0,3.5404,3.5443,3.5288,3.5327,511533.0
2017-08-23 15:10:00,9.13,9.14,9.12,9.13,379099.0,3.5288,3.5327,3.5249,3.5288,379099.0
2017-08-23 15:20:00,9.13,9.15,9.12,9.13,426588.0,3.5288,3.5365,3.5249,3.5288,426588.0
2017-08-23 15:30:00,9.13,9.16,9.13,9.16,550999.0,3.5288,3.5404,3.5288,3.5404,550999.0
2017-08-23 15:40:00,9.15,9.16,9.14,9.14,478203.0,3.5365,3.5404,3.5327,3.5327,478203.0
2017-08-23 15:50:00,9.14,9.15,9.11,9.13,1530362.0,3.5327,3.5365,3.5211,3.5288,1530362.0
2017-08-24 09:30:00,9.15,9.15,9.08,9.13,385111.0,3.5365,3.5365,3.5095,3.5288,385111.0
2017-08-24 09:40:00,9.13,9.13,9.08,9.12,249826.0,3.5288,3.5288,3.5095,3.5249,249826.0
2017-08-24 09:50:00,9.11,9.16,9.1,9.16,438309.0,3.5211,3.5404,3.5172,3.5404,438309.0
2017-08-24 10:00:00,9.16,9.19,9.13,9.18,406135.0,3.5404,3.552,3.5288,3.5481,406135.0
2017-08-24 10:10:00,9.18,9.2,9.16,9.19,188308.0,3.5481,3.5559,3.5404,3.552,188308.0
2017-08-24 10:20:00,9.18,9.2,9.17,9.18,153500.0,3.5481,3.5559,3.5443,3.5481,153500.0
2017-08-24 10:30:00,9.18,9.2,9.14,9.15,309163.0,3.5481,3.5559,3.5327,3.5365,309163.0
2017-08-24 10:40:00,9.15,9.16,9.12,9.12,271860.0,3.5365,3.5404,3.5249,3.5249,271860.0
2017-08-24 10:50:00,9.13,9.15,9.12,9.14,112451.0,3.5288,3.5365,3.5249,3.5327,112451.0
2017-08-24 11:00:00,9.14,9.15,9.11,9.13,172059.0,3.5327,3.5365,3.5211,3.5288,172059.0
2017-08-24 11:10:00,9.13,9.14,9.11,9.13,99904.0,3.5288,3.5327,3.5211,3.5288,99904.0
2017-08-24 11:20:00,9.13,9.15,9.12,9.13,139752.0,3.5288,3.5365,3.5249,3.5288,139752.0
2017-08-24 11:30:00,9.13,9.14,9.05,9.05,332102.0,3.5288,3.5327,3.4979,3.4979,332102.0
2017-08-24 11:40:00,9.06,9.1,9.05,9.09,228827.0,3.5017,3.5172,3.4979,3.5133,228827.0
2017-08-24 11:50:00,9.09,9.11,9.08,9.1,195145.0,3.5133,3.5211,3.5095,3.5172,195145.0
2017-08-24 12:00:00,9.1,9.1,9.08,9.1,75761.0,3.5172,3.5172,3.5095,3.5172,75761.0
2017-08-24 12:10:00,9.1,9.13,9.09,9.13,330311.0,3.5172,3.5288,3.5133,3.5288,330311.0
2017-08-24 12:20:00,9.13,9.13,9.1,9.11,159882.0,3.5288,3.5288,3.5172,3.5211,159882.0
2017-08-24 12:30:00,9.11,9.12,9.09,9.1,186516.0,3.5211,3.5249,3.5133,3.5172,186516.0
2017-08-24 12:40:00,9.09,9.12,9.09,9.12,171734.0,3.5133,3.5249,3.5133,3.5249,171734.0
2017-08-24 12:50:00,9.12,9.13,9.1,9.13,198778.0,3.5249,3.5288,3.5172,3.5288,198778.0
2017-08-24 13:00:00,9.13,9.16,9.13,9.15,210303.0,3.5288,3.5404,3.5288,3.5365,210303.0
2017-08-24 13:10:00,9.15,9.15,9.13,9.14,105250.0,3.5365,3.5365,3.5288,3.5327,105250.0
2017-08-24 13:20:00,9.14,9.15,9.14,9.14,33898.0,3.5327,3.5365,3.5327,3.5327,33898.0
2017-08-24 13:30:00,9.14,9.17,9.14,9.17,163999.0,3.5327,3.5443,3.5327,3.5443,163999.0
2017-08-24 13:40:00,9.17,9.18,9.16,9.18,79503.0,3.5443,3.5481,3.5404,3.5481,79503.0
2017-08-24 13:50:00,9.17,9.19,9.15,9.16,242968.0,3.5443,3.552,3.5365,3.5404,242968.0
2017-08-24 14:00:00,9.16,9.16,9.14,9.14,123726.0,3.5404,3.5404,3.5327,3.5327,123726.0
2017-08-24 14:10:00,9.14,9.15,9.14,9.14,183255.0,3.5327,3.5365,3.5327,3.5327,183255.0
2017-08-24 14:20:00,9.14,9.16,9.14,9.16,136839.0,3.5327,3.5404,3.5327,3.5404,136839.0
2017-08-24 14:30:00,9.16,9.17,9.14,9.14,129177.0,3.5404,3.5443,3.5327,3.5327,129177.0
2017-08-24 14:40:00,9.14,9.15,9.13,9.14,205919.0,3.5327,3.5365,3.5288,3.5327,205919.0
2017-08-24 14:50:00,9.14,9.17,9.14,9.17,313604.0,3.5327,3.5443,3.5327,3.5443,313604.0
2017-08-24 15:00:00,9.17,9.17,9.14,9.15,452710.0,3.5443,3.5443,3.5327,3.5365,452710.0
2017-08-24 15:10:00,9.14,9.15,9.13,9.14,199942.0,3.5327,3.5365,3.5288,3.5327,199942.0
2017-08-24 15:20:00,9.13,9.15,9.12,9.13,404051.0,3.5288,3.5365,3.5249,3.5288,404051.0
2017-08-24 15:30:00,9.13,9.13,9.11,9.13,379596.0,3.5288,3.5288,3.5211,3.5288,379596.0
2017-08-24 15:40:00,9.13,9.14,9.12,9.13,217040.0,3.5288,3.5327,3.5249,3.5288,217040.0
2017-08-24 15:50:00,9.13,9.13,9.1,9.12,821173.0,3.5288,3.5288,3.5172,3.5249,821173.0
2017-08-25 09:30:00,9.17,9.2,9.15,9.18,469703.0,3.5443,3.5559,3.5365,3.5481,469703.0
2017-08-25 09:40:00,9.18,9.2,9.16,9.17,194133.0,3.5481,3.5559,3.5404,3.5443,194133.0
2017-08-25 09:50:00,9.17,9.19,9.15,9.18,286985.0,3.5443,3.552,3.5365,3.5481,286985.0
2017-08-25 10:00:00,9.18,9.23,9.17,9.21,530726.0,3.5481,3.5675,3.5443,3.5597,530726.0
2017-08-25 10:10:00,9.21,9.22,9.19,9.21,196304.0,3.5597,3.5636,3.552,3.5597,196304.0
2017-08-25 10:20:00,9.21,9.23,9.18,9.22,308962.0,3.5597,3.5675,3.5481,3.5636,308962.0
2017-08-25 10:30:00,9.23,9.27,9.22,9.26,1060280.0,3.5675,3.5829,3.5636,3.5791,1060280.0
2017-08-25 10:40:00,9.26,9.26,9.19,9.2,821316.0,3.5791,3.5791,3.552,3.5559,821316.0
2017-08-25 10:50:00,9.21,9.22,9.2,9.21,207425.0,3.5597,3.5636,3.5559,3.5597,207425.0
2017-08-25 11:00:00,9.21,9.22,9.19,9.2,255781.0,3.5597,3.5636,3.552,3.5559,255781.0
2017-08-25 11:10:00,9.21,9.21,9.18,9.19,269860.0,3.5597,3.5597,3.5481,3.552,269860.0
2017-08-25 11:20:00,9.19,9.2,9.17,9.18,305255.0,3.552,3.5559,3.5443,3.5481,305255.0
2017-08-25 11:30:00,9.18,9.2,9.16,9.19,295071.0,3.5481,3.5559,3.5404,3.552,295071.0
2017-08-25 11:40:00,9.19,9.2,9.18,9.19,119412.0,3.552,3.5559,3.5481,3.552,119412.0
2017-08-25 11:50:00,9.2,9.2,9.17,9.18,205988.0,3.5559,3.5559,3.5443,3.5481,205988.0
2017-08-25 12:00:00,9.18,9.19,9.17,9.18,233958.0,3.5481,3.552,3.5443,3.5481,233958.0
2017-08-25 12:10:00,9.18,9.18,9.17,9.17,42160.0,3.5481,3.5481,3.5443,3.5443,42160.0
2017-08-25 12:20:00,9.17,9.18,9.16,9.18,218834.0,3.5443,3.5481,3.5404,3.5481,218834.0
2017-08-25 12:30:00,9.18,9.19,9.17,9.19,379338.0,3.5481,3.552,3.5443,3.552,379338.0
2017-08-25 12:40:00,9.19,9.2,9.18,9.2,137562.0,3.552,3.5559,3.5481,3.5559,137562.0
2017-08-25 12:50:00,9.2,9.2,9.19,9.2,68010.0,3.5559,3.5559,3.552,3.5559,68010.0
2017-08-25 13:00:00,9.2,9.22,9.19,9.21,216977.0,3.5559,3.5636,3.552,3.5597,216977.0
2017-08-25 13:10:00,9.21,9.21,9.19,9.2,114254.0,3.5597,3.5597,3.552,3.5559,114254.0
2017-08-25 13:20:00,9.21,9.22,9.2,9.2,68477.0,3.5597,3.5636,3.5559,3.5559,68477.0
2017-08-25 13:30:00,9.2,9.21,9.17,9.17,191470.0,3.5559,3.5597,3.5443,3.5443,191470.0
2017-08-25 13:40:00,9.17,9.18,9.16,9.17,50560.0,3.5443,3.5481,3.5404,3.5443,50560.0
2017-08-25 13:50:00,9.16,9.18,9.16,9.16,350352.0,3.5404,3.5481,3.5404,3.5404,350352.0
2017-08-25 14:00:00,9.16,9.17,9.15,9.15,98515.0,3.5404,3.5443,3.5365,3.5365,98515.0
2017-08-25 14:10:00,9.16,9.16,9.15,9.16,200420.0,3.5404,3.5404,3.5365,3.5404,200420.0
2017-08-25 14:20:00,9.16,9.16,9.15,9.16,129401.0,3.5404,3.5404,3.5365,3.5404,129401.0
2017-08-25 14:30:00,9.15,9.17,9.15,9.16,397491.0,3.5365,3.5443,3.5365,3.5404,397491.0
2017-08-25 14:40:00,9.16,9.18,9.15,9.17,236871.0,3.5404,3.5481,3.5365,3.5443,236871.0
2017-08-25 14:50:00,9.17,9.17,9.16,9.16,53358.0,3.5443,3.5443,3.5404,3.5404,53358.0
2017-08-25 15:00:00,9.17,9.17,9.16,9.17,77656.0,3.5443,3.5443,3.5404,3.5443,77656.0
2017-08-25 15:10:00,9.17,9.17,9.15,9.15,93688.0,3.5443,3.5443,3.5365,3.5365,93688.0
2017-08-25 15:20:00,9.16,9.17,9.15,9.17,140929.0,3.5404,3.5443,3.5365,3.5443,140929.0
2017-08-25 15:30:00,9.17,9.17,9.15,9.16,265660.0,3.5443,3.5443,3.5365,3.5404,265660.0
2017-08-25 15:40:00,9.17,9.18,9.16,9.17,183816.0,3.5443,3.5481,3.5404,3.5443,183816.0
2017-08-25 15:50:00,9.18,9.18,9.16,9.16,992300.0,3.5481,3.5481,3.5404,3.5404,992300.0
2017-08-28 09:30:00,9.21,9.22,9.17,9.19,468212.0,3.5597,3.5636,3.5443,3.552,468212.0
2017-08-28 09:40:00,9.19,9.19,9.15,9.15,350213.0,3.552,3.552,3.5365,3.5365,350213.0
2017-08-28 09:50:00,9.16,9.17,9.13,9.16,397589.0,3.5404,3.5443,3.5288,3.5404,397589.0
2017-08-28 10:00:00,9.16,9.18,9.14,9.14,294996.0,3.5404,3.5481,3.5327,3.5327,294996.0
2017-08-28 10:10:00,9.14,9.15,9.09,9.12,644559.0,3.5327,3.5365,3.5133,3.5249,644559.0
2017-08-28 10:20:00,9.12,9.12,9.09,9.11,241355.0,3.5249,3.5249,3.5133,3.5211,241355.0
2017-08-28 10:30:00,9.11,9.12,9.08,9.11,295270.0,3.5211,3.5249,3.5095,3.5211,295270.0
2017-08-28 10:40:00,9.11,9.16,9.1,9.15,574916.0,3.5211,3.5404,3.5172,3.5365,574916.0
2017-08-28 10:50:00,9.16,9.17,9.14,9.15,262590.0,3.5404,3.5443,3.5327,3.5365,262590.0
2017-08-28 11:00:00,9.14,9.16,9.13,9.14,272066.0,3.5327,3.5404,3.5288,3.5327,272066.0
2017-08-28 11:10:00,9.14,9.15,9.12,9.13,235762.0,3.5327,3.5365,3.5249,3.5288,235762.0
2017-08-28 11:20:00,9.13,9.15,9.12,9.14,344047.0,3.5288,3.5365,3.5249,3.5327,344047.0
2017-08-28 11:30:00,9.14,9.15,9.1,9.1,329583.0,3.5327,3.5365,3.5172,3.5172,329583.0
2017-08-28 11:40:00,9.1,9.11,9.09,9.1,278613.0,3.5172,3.5211,3.5133,3.5172,278613.0
2017-08-28 11:50:00,9.1,9.11,9.09,9.09,174654.0,3.5172,3.5211,3.5133,3.5133,174654.0
2017-08-28 12:00:00,9.1,9.11,9.08,9.1,452851.0,3.5172,3.5211,3.5095,3.5172,452851.0
2017-08-28 12:10:00,9.1,9.11,9.09,9.09,164217.0,3.5172,3.5211,3.5133,3.5133,164217.0
2017-08-28 12:20:00,9.09,9.09,9.05,9.07,268257.0,3.5133,3.5133,3.4979,3.5056,268257.0
2017-08-28 12:30:00,9.07,9.09,9.07,9.09,259945.0,3.5056,3.5133,3.5056,3.5133,259945.0
2017-08-28 12:40:00,9.09,9.09,9.06,9.06,100073.0,3.5133,3.5133,3.5017,3.5017,100073.0
2017-08-28 12:50:00,9.06,9.07,9.04,9.05,265298.0,3.5017,3.5056,3.494,3.4979,265298.0
2017-08-28 13:00:00,9.05,9.09,9.05,9.08,249322.0,3.4979,3.5133,3.4979,3.5095,249322.0
2017-08-28 13:10:00,9.07,9.08,9.06,9.07,71505.0,3.5056,3.5095,3.5017,3.5056,71505.0
2017-08-28 13:20:00,9.07,9.07,9.05,9.06,194988.0,3.5056,3.5056,3.4979,3.5017,194988.0
2017-08-28 13:30:00,9.06,9.07,9.04,9.04,112717.0,3.5017,3.5056,3.494,3.494,112717.0
2017-08-28 13:40:00,9.04,9.05,9.04,9.04,88279.0,3.494,3.4979,3.494,3.494,88279.0
2017-08-28 13:50:00,9.04,9.06,9.03,9.04,291989.0,3.494,3.5017,3.4902,3.494,291989.0
2017-08-28 14:00:00,9.04,9.06,9.04,9.06,215249.0,3.494,3.5017,3.494,3.5017,215249.0
2017-08-28 14:10:00,9.06,9.08,9.05,9.06,296420.0,3.5017,3.5095,3.4979,3.5017,296420.0
2017-08-28 14:20:00,9.06,9.07,9.05,9.06,158133.0,3.5017,3.5056,3.4979,3.5017,158133.0
2017-08-28 14:30:00,9.06,9.09,9.06,9.09,276348.0,3.5017,3.5133,3.5017,3.5133,276348.0
2017-08-28 14:40:00,9.08,9.09,9.07,9.08,223843.0,3.5095,3.5133,3.5056,3.5095,223843.0
2017-08-28 14:50:00,9.08,9.09,9.05,9.06,410432.0,3.5095,3.5133,3.4979,3.5017,410432.0
2017-08-28 15:00:00,9.06,9.08,9.05,9.07,398254.0,3.5017,3.5095,3.4979,3.5056,398254.0
2017-08-28 15:10:00,9.08,9.08,9.06,9.07,222590.0,3.5095,3.5095,3.5017,3.5056,222590.0
2017-08-28 15:20:00,9.07,9.08,9.07,9.07,69083.0,3.5056,3.5095,3.5056,3.5056,69083.0
2017-08-28 15:30:00,9.08,9.08,9.06,9.07,320004.0,3.5095,3.5095,3.5017,3.5056,320004.0
2017-08-28 15:40:00,9.07,9.08,9.05,9.07,624305.0,3.5056,3.5095,3.4979,3.5056,624305.0
2017-08-28 15:50:00,9.07,9.08,9.06,9.07,921111.0,3.5056,3.5095,3.5017,3.5056,921111.0
2017-08-29 09:30:00,8.96,9.02,8.95,9.0,362851.0,3.4631,3.4863,3.4592,3.4786,362851.0
2017-08-29 09:40:00,9.0,9.02,8.98,9.0,256974.0,3.4786,3.4863,3.4708,3.4786,256974.0
2017-08-29 09:50:00,9.0,9.01,8.98,9.0,184432.0,3.4786,3.4824,3.4708,3.4786,184432.0
2017-08-29 10:00:00,9.0,9.0,8.96,8.96,147298.0,3.4786,3.4786,3.4631,3.4631,147298.0
2017-08-29 10:10:00,8.96,8.99,8.96,8.98,144570.0,3.4631,3.4747,3.4631,3.4708,144570.0
2017-08-29 10:20:00,8.98,8.98,8.96,8.96,109326.0,3.4708,3.4708,3.4631,3.4631,109326.0
2017-08-29 10:30:00,8.96,8.99,8.96,8.98,132274.0,3.4631,3.4747,3.4631,3.4708,132274.0
2017-08-29 10:40:00,8.98,9.04,8.98,9.01,444481.0,3.4708,3.494,3.4708,3.4824,444481.0
2017-08-29 10:50:00,9.01,9.01,8.98,8.99,123282.0,3.4824,3.4824,3.4708,3.4747,123282.0
2017-08-29 11:00:00,8.99,9.02,8.97,9.02,301730.0,3.4747,3.4863,3.467,3.4863,301730.0
2017-08-29 11:10:00,9.02,9.02,8.99,9.0,275468.0,3.4863,3.4863,3.4747,3.4786,275468.0
2017-08-29 11:20:00,9.01,9.02,9.0,9.02,113497.0,3.4824,3.4863,3.4786,3.4863,113497.0
2017-08-29 11:30:00,9.02,9.02,8.99,9.0,95485.0,3.4863,3.4863,3.4747,3.4786,95485.0
2017-08-29 11:40:00,9.0,9.02,8.99,9.01,426643.0,3.4786,3.4863,3.4747,3.4824,426643.0
2017-08-29 11:50:00,9.01,9.03,9.0,9.01,98220.0,3.4824,3.4902,3.4786,3.4824,98220.0
2017-08-29 12:00:00,9.01,9.02,9.0,9.01,141476.0,3.4824,3.4863,3.4786,3.4824,141476.0
2017-08-29 12:10:00,9.01,9.01,9.0,9.01,108322.0,3.4824,3.4824,3.4786,3.4824,108322.0
2017-08-29 12:20:00,9.01,9.01,8.99,9.0,379051.0,3.4824,3.4824,3.4747,3.4786,379051.0
2017-08-29 12:30:00,9.0,9.0,8.99,9.0,33183.0,3.4786,3.4786,3.4747,3.4786,33183.0
2017-08-29 12:40:00,9.0,9.0,8.98,9.0,205627.0,3.4786,3.4786,3.4708,3.4786,205627.0
2017-08-29 12:50:00,9.0,9.02,8.98,9.01,187415.0,3.4786,3.4863,3.4708,3.4824,187415.0
2017-08-29 13:00:00,9.01,9.03,9.0,9.03,648786.0,3.4824,3.4902,3.4786,3.4902,648786.0
2017-08-29 13:10:00,9.03,9.04,9.0,9.02,477010.0,3.4902,3.494,3.4786,3.4863,477010.0
2017-08-29 13:20:00,9.02,9.03,9.0,9.01,301814.0,3.4863,3.4902,3.4786,3.4824,301814.0
2017-08-29 13:30:00,9.01,9.02,8.99,9.02,136777.0,3.4824,3.4863,3.4747,3.4863,136777.0
2017-08-29 13:40:00,9.02,9.04,9.01,9.03,176771.0,3.4863,3.494,3.4824,3.4902,176771.0
2017-08-29 13:50:00,9.04,9.04,9.03,9.04,100159.0,3.494,3.494,3.4902,3.494,100159.0
2017-08-29 14:00:00,9.04,9.04,9.02,9.03,114866.0,3.494,3.494,3.4863,3.4902,114866.0
2017-08-29 14:10:00,9.03,9.04,9.01,9.01,119299.0,3.4902,3.494,3.4824,3.4824,119299.0
2017-08-29 14:20:00,9.01,9.05,9.01,9.04,273291.0,3.4824,3.4979,3.4824,3.494,273291.0
2017-08-29 14:30:00,9.04,9.06,9.03,9.06,161916.0,3.494,3.5017,3.4902,3.5017,161916.0
2017-08-29 14:40:00,9.06,9.07,9.04,9.04,96333.0,3.5017,3.5056,3.494,3.494,96333.0
2017-08-29 14:50:00,9.04,9.05,9.04,9.05,78907.0,3.494,3.4979,3.494,3.4979,78907.0
2017-08-29 15:00:00,9.04,9.06,9.04,9.06,78503.0,3.494,3.5017,3.494,3.5017,78503.0
2017-08-29 15:10:00,9.06,9.06,9.04,9.05,193009.0,3.5017,3.5017,3.494,3.4979,193009.0
2017-08-29 15:20:00,9.05,9.05,9.03,9.04,214941.0,3.4979,3.4979,3.4902,3.494,214941.0
2017-08-29 15:30:00,9.05,9.06,9.04,9.05,225508.0,3.4979,3.5017,3.494,3.4979,225508.0
2017-08-29 15:40:00,9.05,9.06,9.04,9.06,352094.0,3.4979,3.5017,3.494,3.5017,352094.0
2017-08-29 15:50:00,9.06,9.07,9.05,9.06,1125936.0,3.5017,3.5056,3.4979,3.5017,1125936.0
2017-08-30 09:30:00,9.01,9.04,8.98,9.02,361163.0,3.4824,3.494,3.4708,3.4863,361163.0
2017-08-30 09:40:00,9.02,9.04,9.01,9.03,301585.0,3.4863,3.494,3.4824,3.4902,301585.0
2017-08-30 09:50:00,9.03,9.04,9.0,9.02,305949.0,3.4902,3.494,3.4786,3.4863,305949.0
2017-08-30 10:00:00,9.02,9.02,8.98,9.01,189198.0,3.4863,3.4863,3.4708,3.4824,189198.0
2017-08-30 10:10:00,9.01,9.01,8.95,8.95,222280.0,3.4824,3.4824,3.4592,3.4592,222280.0
2017-08-30 10:20:00,8.95,8.96,8.92,8.96,625278.0,3.4592,3.4631,3.4476,3.4631,625278.0
2017-08-30 10:30:00,8.96,8.99,8.93,8.95,392522.0,3.4631,3.4747,3.4515,3.4592,392522.0
2017-08-30 10:40:00,8.95,8.97,8.93,8.95,461332.0,3.4592,3.467,3.4515,3.4592,461332.0
2017-08-30 10:50:00,8.95,8.96,8.93,8.94,358095.0,3.4592,3.4631,3.4515,3.4554,358095.0
2017-08-30 11:00:00,8.94,8.94,8.89,8.89,384075.0,3.4554,3.4554,3.436,3.436,384075.0
2017-08-30 11:10:00,8.89,8.9,8.87,8.88,285793.0,3.436,3.4399,3.4283,3.4322,285793.0
2017-08-30 11:20:00,8.88,8.9,8.87,8.89,373833.0,3.4322,3.4399,3.4283,3.436,373833.0
2017-08-30 11:30:00,8.89,8.92,8.88,8.92,536585.0,3.436,3.4476,3.4322,3.4476,536585.0
2017-08-30 11:40:00,8.92,8.94,8.91,8.92,451116.0,3.4476,3.4554,3.4438,3.4476,451116.0
2017-08-30 11:50:00,8.91,8.93,8.91,8.92,187001.0,3.4438,3.4515,3.4438,3.4476,187001.0
2017-08-30 12:00:00,8.93,8.93,8.91,8.91,892669.0,3.4515,3.4515,3.4438,3.4438,892669.0
2017-08-30 12:10:00,8.91,8.92,8.9,8.9,344118.0,3.4438,3.4476,3.4399,3.4399,344118.0
2017-08-30 12:20:00,8.9,8.92,8.9,8.91,209868.0,3.4399,3.4476,3.4399,3.4438,209868.0
2017-08-30 12:30:00,8.91,8.92,8.9,8.9,201738.0,3.4438,3.4476,3.4399,3.4399,201738.0
2017-08-30 12:40:00,8.9,8.91,8.87,8.89,512661.0,3.4399,3.4438,3.4283,3.436,512661.0
2017-08-30 12:50:00,8.88,8.9,8.88,8.89,180391.0,3.4322,3.4399,3.4322,3.436,180391.0
2017-08-30 13:00:00,8.89,8.9,8.87,8.88,252619.0,3.436,3.4399,3.4283,3.4322,252619.0
2017-08-30 13:10:00,8.88,8.9,8.87,8.89,345155.0,3.4322,3.4399,3.4283,3.436,345155.0
2017-08-30 13:20:00,8.9,8.91,8.89,8.9,87728.0,3.4399,3.4438,3.436,3.4399,87728.0
2017-08-30 13:30:00,8.9,8.9,8.87,8.88,192802.0,3.4399,3.4399,3.4283,3.4322,192802.0
2017-08-30 13:40:00,8.88,8.88,8.87,8.87,78089.0,3.4322,3.4322,3.4283,3.4283,78089.0
2017-08-30 13:50:00,8.87,8.88,8.86,8.88,248857.0,3.4283,3.4322,3.4244,3.4322,248857.0
2017-08-30 14:00:00,8.88,8.88,8.86,8.88,503107.0,3.4322,3.4322,3.4244,3.4322,503107.0
2017-08-30 14:10:00,8.88,8.88,8.85,8.86,317591.0,3.4322,3.4322,3.4206,3.4244,317591.0
2017-08-30 14:20:00,8.86,8.87,8.85,8.87,185715.0,3.4244,3.4283,3.4206,3.4283,185715.0
2017-08-30 14:30:00,8.87,8.87,8.84,8.86,403343.0,3.4283,3.4283,3.4167,3.4244,403343.0
2017-08-30 14:40:00,8.86,8.86,8.83,8.85,261720.0,3.4244,3.4244,3.4129,3.4206,261720.0
2017-08-30 14:50:00,8.85,8.86,8.82,8.83,382654.0,3.4206,3.4244,3.409,3.4129,382654.0
2017-08-30 15:00:00,8.83,8.83,8.81,8.82,297328.0,3.4129,3.4129,3.4051,3.409,297328.0
2017-08-30 15:10:00,8.82,8.82,8.79,8.81,592390.0,3.409,3.409,3.3974,3.4051,592390.0
2017-08-30 15:20:00,8.81,8.82,8.8,8.82,555091.0,3.4051,3.409,3.4013,3.409,555091.0
2017-08-30 15:30:00,8.82,8.82,8.8,8.8,465918.0,3.409,3.409,3.4013,3.4013,465918.0
2017-08-30 15:40:00,8.8,8.81,8.78,8.78,1316228.0,3.4013,3.4051,3.3935,3.3935,1316228.0
2017-08-30 15:50:00,8.79,8.8,8.77,8.79,1310968.0,3.3974,3.4013,3.3897,3.3974,1310968.0
2017-08-31 09:30:00,8.85,8.92,8.83,8.9,732842.0,3.4206,3.4476,3.4129,3.4399,732842.0
2017-08-31 09:40:00,8.9,8.93,8.89,8.89,688396.0,3.4399,3.4515,3.436,3.436,688396.0
2017-08-31 09:50:00,8.89,8.9,8.86,8.89,228367.0,3.436,3.4399,3.4244,3.436,228367.0
2017-08-31 10:00:00,8.89,8.97,8.88,8.95,707155.0,3.436,3.467,3.4322,3.4592,707155.0
2017-08-31 10:10:00,8.94,8.97,8.93,8.97,262017.0,3.4554,3.467,3.4515,3.467,262017.0
2017-08-31 10:20:00,8.97,8.98,8.95,8.97,261407.0,3.467,3.4708,3.4592,3.467,261407.0
2017-08-31 10:30:00,8.97,8.98,8.95,8.96,216800.0,3.467,3.4708,3.4592,3.4631,216800.0
2017-08-31 10:40:00,8.96,8.96,8.91,8.92,406972.0,3.4631,3.4631,3.4438,3.4476,406972.0
2017-08-31 10:50:00,8.92,8.96,8.91,8.96,158159.0,3.4476,3.4631,3.4438,3.4631,158159.0
2017-08-31 11:00:00,8.96,8.97,8.95,8.96,143066.0,3.4631,3.467,3.4592,3.4631,143066.0
2017-08-31 11:10:00,8.96,8.97,8.92,8.92,333759.0,3.4631,3.467,3.4476,3.4476,333759.0
2017-08-31 11:20:00,8.92,8.94,8.91,8.93,230662.0,3.4476,3.4554,3.4438,3.4515,230662.0
2017-08-31 11:30:00,8.92,8.94,8.91,8.92,178640.0,3.4476,3.4554,3.4438,3.4476,178640.0
2017-08-31 11:40:00,8.92,8.96,8.91,8.95,250659.0,3.4476,3.4631,3.4438,3.4592,250659.0
2017-08-31 11:50:00,8.95,8.97,8.94,8.96,162542.0,3.4592,3.467,3.4554,3.4631,162542.0
2017-08-31 12:00:00,8.96,8.97,8.96,8.96,111228.0,3.4631,3.467,3.4631,3.4631,111228.0
2017-08-31 12:10:00,8.96,8.97,8.94,8.95,196630.0,3.4631,3.467,3.4554,3.4592,196630.0
2017-08-31 12:20:00,8.95,8.97,8.93,8.96,138801.0,3.4592,3.467,3.4515,3.4631,138801.0
2017-08-31 12:30:00,8.96,8.97,8.96,8.96,70235.0,3.4631,3.467,3.4631,3.4631,70235.0
2017-08-31 12:40:00,8.97,8.97,8.96,8.96,108780.0,3.467,3.467,3.4631,3.4631,108780.0
2017-08-31 12:50:00,8.96,8.99,8.96,8.99,535188.0,3.4631,3.4747,3.4631,3.4747,535188.0
2017-08-31 13:00:00,8.99,9.0,8.98,9.0,237362.0,3.4747,3.4786,3.4708,3.4786,237362.0
2017-08-31 13:10:00,9.0,9.0,8.99,9.0,44046.0,3.4786,3.4786,3.4747,3.4786,44046.0
2017-08-31 13:20:00,9.0,9.0,8.98,9.0,417682.0,3.4786,3.4786,3.4708,3.4786,417682.0
2017-08-31 13:30:00,9.0,9.0,8.99,9.0,68131.0,3.4786,3.4786,3.4747,3.4786,68131.0
2017-08-31 13:40:00,9.0,9.01,8.99,9.01,237409.0,3.4786,3.4824,3.4747,3.4824,237409.0
2017-08-31 13:50:00,9.01,9.01,9.0,9.01,243520.0,3.4824,3.4824,3.4786,3.4824,243520.0
2017-08-31 14:00:00,9.01,9.01,9.0,9.01,77585.0,3.4824,3.4824,3.4786,3.4824,77585.0
2017-08-31 14:10:00,9.01,9.02,9.0,9.02,133720.0,3.4824,3.4863,3.4786,3.4863,133720.0
2017-08-31 14:20:00,9.02,9.03,9.01,9.02,128956.0,3.4863,3.4902,3.4824,3.4863,128956.0
2017-08-31 14:30:00,9.02,9.02,8.99,8.99,201414.0,3.4863,3.4863,3.4747,3.4747,201414.0
2017-08-31 14:40:00,9.0,9.01,8.98,8.99,632734.0,3.4786,3.4824,3.4708,3.4747,632734.0
2017-08-31 14:50:00,8.99,8.99,8.98,8.99,104795.0,3.4747,3.4747,3.4708,3.4747,104795.0
2017-08-31 15:00:00,8.99,8.99,8.96,8.96,173040.0,3.4747,3.4747,3.4631,3.4631,173040.0
2017-08-31 15:10:00,8.96,8.97,8.96,8.96,159757.0,3.4631,3.467,3.4631,3.4631,159757.0
2017-08-31 15:20:00,8.97,9.0,8.96,8.99,1313225.0,3.467,3.4786,3.4631,3.4747,1313225.0
2017-08-31 15:30:00,8.99,9.0,8.97,8.97,935073.0,3.4747,3.4786,3.467,3.467,935073.0
2017-08-31 15:40:00,8.98,9.0,8.96,9.0,1834795.0,3.4708,3.4786,3.4631,3.4786,1834795.0
2017-08-31 15:50:00,9.0,9.0,8.97,8.97,1593903.0,3.4786,3.4786,3.467,3.467,1593903.0
2017-09-01 09:30:00,9.12,9.17,9.1,9.15,1602061.0,3.5249,3.5443,3.5172,3.5365,1602061.0
2017-09-01 09:40:00,9.16,9.16,9.11,9.13,637079.0,3.5404,3.5404,3.5211,3.5288,637079.0
2017-09-01 09:50:00,9.13,9.14,9.1,9.11,509796.0,3.5288,3.5327,3.5172,3.5211,509796.0
2017-09-01 10:00:00,9.11,9.11,9.08,9.11,463582.0,3.5211,3.5211,3.5095,3.5211,463582.0
2017-09-01 10:10:00,9.11,9.16,9.1,9.16,376655.0,3.5211,3.5404,3.5172,3.5404,376655.0
2017-09-01 10:20:00,9.16,9.19,9.15,9.19,735906.0,3.5404,3.552,3.5365,3.552,735906.0
2017-09-01 10:30:00,9.19,9.23,9.18,9.21,743251.0,3.552,3.5675,3.5481,3.5597,743251.0
2017-09-01 10:40:00,9.21,9.25,9.18,9.25,729771.0,3.5597,3.5752,3.5481,3.5752,729771.0
2017-09-01 10:50:00,9.25,9.27,9.24,9.27,979160.0,3.5752,3.5829,3.5713,3.5829,979160.0
2017-09-01 11:00:00,9.27,9.3,9.25,9.29,1023642.0,3.5829,3.5945,3.5752,3.5906,1023642.0
2017-09-01 11:10:00,9.29,9.31,9.27,9.31,507298.0,3.5906,3.5984,3.5829,3.5984,507298.0
2017-09-01 11:20:00,9.31,9.32,9.28,9.3,564706.0,3.5984,3.6022,3.5868,3.5945,564706.0
2017-09-01 11:30:00,9.3,9.32,9.28,9.32,780381.0,3.5945,3.6022,3.5868,3.6022,780381.0
2017-09-01 11:40:00,9.31,9.33,9.3,9.33,388532.0,3.5984,3.6061,3.5945,3.6061,388532.0
2017-09-01 11:50:00,9.33,9.37,9.32,9.33,943358.0,3.6061,3.6216,3.6022,3.6061,943358.0
2017-09-01 12:00:00,9.34,9.36,9.32,9.36,406343.0,3.61,3.6177,3.6022,3.6177,406343.0
2017-09-01 12:10:00,9.36,9.36,9.32,9.32,330896.0,3.6177,3.6177,3.6022,3.6022,330896.0
2017-09-01 12:20:00,9.32,9.36,9.32,9.36,974081.0,3.6022,3.6177,3.6022,3.6177,974081.0
2017-09-01 12:30:00,9.36,9.38,9.35,9.37,358212.0,3.6177,3.6254,3.6138,3.6216,358212.0
2017-09-01 12:40:00,9.37,9.38,9.35,9.37,291718.0,3.6216,3.6254,3.6138,3.6216,291718.0
2017-09-01 12:50:00,9.37,9.39,9.36,9.37,331579.0,3.6216,3.6293,3.6177,3.6216,331579.0
2017-09-01 13:00:00,9.38,9.38,9.36,9.37,188004.0,3.6254,3.6254,3.6177,3.6216,188004.0
2017-09-01 13:10:00,9.37,9.37,9.35,9.36,275410.0,3.6216,3.6216,3.6138,3.6177,275410.0
2017-09-01 13:20:00,9.36,9.36,9.31,9.32,289659.0,3.6177,3.6177,3.5984,3.6022,289659.0
2017-09-01 13:30:00,9.32,9.33,9.31,9.33,391208.0,3.6022,3.6061,3.5984,3.6061,391208.0
2017-09-01 13:40:00,9.33,9.34,9.32,9.34,360425.0,3.6061,3.61,3.6022,3.61,360425.0
2017-09-01 13:50:00,9.34,9.35,9.33,9.35,147234.0,3.61,3.6138,3.6061,3.6138,147234.0
2017-09-01 14:00:00,9.34,9.36,9.33,9.34,211870.0,3.61,3.6177,3.6061,3.61,211870.0
2017-09-01 14:10:00,9.35,9.37,9.34,9.36,163969.0,3.6138,3.6216,3.61,3.6177,163969.0
2017-09-01 14:20:00,9.36,9.36,9.33,9.34,473777.0,3.6177,3.6177,3.6061,3.61,473777.0
2017-09-01 14:30:00,9.35,9.35,9.33,9.34,252521.0,3.6138,3.6138,3.6061,3.61,252521.0
2017-09-01 14:40:00,9.34,9.35,9.33,9.35,214708.0,3.61,3.6138,3.6061,3.6138,214708.0
2017-09-01 14:50:00,9.34,9.35,9.33,9.35,649576.0,3.61,3.6138,3.6061,3.6138,649576.0
2017-09-01 15:00:00,9.35,9.35,9.33,9.34,148147.0,3.6138,3.6138,3.6061,3.61,148147.0
2017-09-01 15:10:00,9.34,9.34,9.31,9.32,458777.0,3.61,3.61,3.5984,3.6022,458777.0
2017-09-01 15:20:00,9.31,9.32,9.31,9.31,337451.0,3.5984,3.6022,3.5984,3.5984,337451.0
2017-09-01 15:30:00,9.31,9.32,9.3,9.3,946863.0,3.5984,3.6022,3.5945,3.5945,946863.0
2017-09-01 15:40:00,9.3,9.32,9.29,9.29,922901.0,3.5945,3.6022,3.5906,3.5906,922901.0
2017-09-01 15:50:00,9.29,9.3,9.27,9.29,1392668.0,3.5906,3.5945,3.5829,3.5906,1392668.0
2017-09-05 09:30:00,9.63,9.66,9.52,9.54,1926095.0,3.7221,3.7337,3.6795,3.6873,1926095.0
2017-09-05 09:40:00,9.54,9.57,9.49,9.5,1212119.0,3.6873,3.6989,3.6679,3.6718,1212119.0
2017-09-05 09:50:00,9.5,9.55,9.49,9.55,809867.0,3.6718,3.6911,3.6679,3.6911,809867.0
2017-09-05 10:00:00,9.55,9.6,9.54,9.57,809056.0,3.6911,3.7105,3.6873,3.6989,809056.0
2017-09-05 10:10:00,9.57,9.61,9.55,9.6,876591.0,3.6989,3.7143,3.6911,3.7105,876591.0
2017-09-05 10:20:00,9.6,9.6,9.56,9.58,602038.0,3.7105,3.7105,3.695,3.7027,602038.0
2017-09-05 10:30:00,9.58,9.58,9.55,9.57,454420.0,3.7027,3.7027,3.6911,3.6989,454420.0
2017-09-05 10:40:00,9.57,9.57,9.49,9.51,661776.0,3.6989,3.6989,3.6679,3.6757,661776.0
2017-09-05 10:50:00,9.5,9.55,9.5,9.55,738633.0,3.6718,3.6911,3.6718,3.6911,738633.0
2017-09-05 11:00:00,9.54,9.54,9.51,9.52,493731.0,3.6873,3.6873,3.6757,3.6795,493731.0
2017-09-05 11:10:00,9.52,9.53,9.5,9.51,439363.0,3.6795,3.6834,3.6718,3.6757,439363.0
2017-09-05 11:20:00,9.51,9.53,9.49,9.5,263749.0,3.6757,3.6834,3.6679,3.6718,263749.0
2017-09-05 11:30:00,9.5,9.52,9.49,9.51,511452.0,3.6718,3.6795,3.6679,3.6757,511452.0
2017-09-05 11:40:00,9.5,9.52,9.48,9.49,397620.0,3.6718,3.6795,3.6641,3.6679,397620.0
2017-09-05 11:50:00,9.49,9.5,9.47,9.49,404837.0,3.6679,3.6718,3.6602,3.6679,404837.0
2017-09-05 12:00:00,9.49,9.49,9.44,9.45,405242.0,3.6679,3.6679,3.6486,3.6525,405242.0
2017-09-05 12:10:00,9.45,9.47,9.44,9.46,574371.0,3.6525,3.6602,3.6486,3.6564,574371.0
2017-09-05 12:20:00,9.46,9.48,9.46,9.47,465169.0,3.6564,3.6641,3.6564,3.6602,465169.0
2017-09-05 12:30:00,9.47,9.48,9.45,9.46,502547.0,3.6602,3.6641,3.6525,3.6564,502547.0
2017-09-05 12:40:00,9.46,9.47,9.41,9.43,528086.0,3.6564,3.6602,3.637,3.6448,528086.0
2017-09-05 12:50:00,9.43,9.5,9.42,9.47,622927.0,3.6448,3.6718,3.6409,3.6602,622927.0
2017-09-05 13:00:00,9.47,9.47,9.44,9.44,353788.0,3.6602,3.6602,3.6486,3.6486,353788.0
2017-09-05 13:10:00,9.44,9.44,9.4,9.43,612764.0,3.6486,3.6486,3.6332,3.6448,612764.0
2017-09-05 13:20:00,9.43,9.44,9.42,9.43,365401.0,3.6448,3.6486,3.6409,3.6448,365401.0
2017-09-05 13:30:00,9.43,9.47,9.42,9.46,303452.0,3.6448,3.6602,3.6409,3.6564,303452.0
2017-09-05 13:40:00,9.46,9.48,9.46,9.47,446244.0,3.6564,3.6641,3.6564,3.6602,446244.0
2017-09-05 13:50:00,9.47,9.5,9.47,9.49,255890.0,3.6602,3.6718,3.6602,3.6679,255890.0
2017-09-05 14:00:00,9.49,9.53,9.48,9.53,505149.0,3.6679,3.6834,3.6641,3.6834,505149.0
2017-09-05 14:10:00,9.53,9.54,9.5,9.52,297388.0,3.6834,3.6873,3.6718,3.6795,297388.0
2017-09-05 14:20:00,9.52,9.56,9.51,9.56,541336.0,3.6795,3.695,3.6757,3.695,541336.0
2017-09-05 14:30:00,9.56,9.58,9.55,9.55,611953.0,3.695,3.7027,3.6911,3.6911,611953.0
2017-09-05 14:40:00,9.55,9.56,9.51,9.52,404409.0,3.6911,3.695,3.6757,3.6795,404409.0
2017-09-05 14:50:00,9.52,9.55,9.51,9.54,590944.0,3.6795,3.6911,3.6757,3.6873,590944.0
2017-09-05 15:00:00,9.54,9.55,9.51,9.53,306479.0,3.6873,3.6911,3.6757,3.6834,306479.0
2017-09-05 15:10:00,9.53,9.53,9.51,9.53,202606.0,3.6834,3.6834,3.6757,3.6834,202606.0
2017-09-05 15:20:00,9.53,9.53,9.5,9.53,552405.0,3.6834,3.6834,3.6718,3.6834,552405.0
2017-09-05 15:30:00,9.53,9.54,9.52,9.54,529465.0,3.6834,3.6873,3.6795,3.6873,529465.0
2017-09-05 15:40:00,9.54,9.54,9.51,9.52,542764.0,3.6873,3.6873,3.6757,3.6795,542764.0
2017-09-05 15:50:00,9.52,9.54,9.51,9.53,1751280.0,3.6795,3.6873,3.6757,3.6834,1751280.0
2017-09-06 09:30:00,9.68,9.7,9.62,9.69,2034329.0,3.7414,3.7491,3.7182,3.7452,2034329.0
2017-09-06 09:40:00,9.69,9.74,9.67,9.72,884218.0,3.7452,3.7646,3.7375,3.7568,884218.0
2017-09-06 09:50:00,9.73,9.78,9.72,9.78,1523660.0,3.7607,3.78,3.7568,3.78,1523660.0
2017-09-06 10:00:00,9.78,9.85,9.77,9.81,1877612.0,3.78,3.8071,3.7762,3.7916,1877612.0
2017-09-06 10:10:00,9.8,9.81,9.77,9.78,789536.0,3.7878,3.7916,3.7762,3.78,789536.0
2017-09-06 10:20:00,9.78,9.83,9.75,9.83,630245.0,3.78,3.7994,3.7684,3.7994,630245.0
2017-09-06 10:30:00,9.82,9.85,9.82,9.85,471324.0,3.7955,3.8071,3.7955,3.8071,471324.0
2017-09-06 10:40:00,9.85,9.85,9.8,9.84,438764.0,3.8071,3.8071,3.7878,3.8032,438764.0
2017-09-06 10:50:00,9.84,9.84,9.8,9.81,511552.0,3.8032,3.8032,3.7878,3.7916,511552.0
2017-09-06 11:00:00,9.81,9.81,9.78,9.79,350475.0,3.7916,3.7916,3.78,3.7839,350475.0
2017-09-06 11:10:00,9.79,9.79,9.76,9.78,653146.0,3.7839,3.7839,3.7723,3.78,653146.0
2017-09-06 11:20:00,9.78,9.83,9.77,9.82,869965.0,3.78,3.7994,3.7762,3.7955,869965.0
2017-09-06 11:30:00,9.82,9.85,9.81,9.84,770017.0,3.7955,3.8071,3.7916,3.8032,770017.0
2017-09-06 11:40:00,9.84,9.9,9.83,9.89,697530.0,3.8032,3.8264,3.7994,3.8225,697530.0
2017-09-06 11:50:00,9.88,9.89,9.85,9.88,569957.0,3.8187,3.8225,3.8071,3.8187,569957.0
2017-09-06 12:00:00,9.88,9.89,9.86,9.87,458853.0,3.8187,3.8225,3.811,3.8148,458853.0
2017-09-06 12:10:00,9.87,9.89,9.85,9.88,731886.0,3.8148,3.8225,3.8071,3.8187,731886.0
2017-09-06 12:20:00,9.88,9.95,9.87,9.95,727832.0,3.8187,3.8457,3.8148,3.8457,727832.0
2017-09-06 12:30:00,9.95,9.95,9.92,9.95,354442.0,3.8457,3.8457,3.8341,3.8457,354442.0
2017-09-06 12:40:00,9.95,9.99,9.94,9.99,421358.0,3.8457,3.8612,3.8419,3.8612,421358.0
2017-09-06 12:50:00,9.99,9.99,9.96,9.98,666909.0,3.8612,3.8612,3.8496,3.8573,666909.0
2017-09-06 13:00:00,9.98,10.0,9.97,9.97,641475.0,3.8573,3.8651,3.8535,3.8535,641475.0
2017-09-06 13:10:00,9.97,10.0,9.97,9.99,867179.0,3.8535,3.8651,3.8535,3.8612,867179.0
2017-09-06 13:20:00,9.99,10.0,9.94,9.95,742032.0,3.8612,3.8651,3.8419,3.8457,742032.0
2017-09-06 13:30:00,9.95,9.96,9.93,9.94,571665.0,3.8457,3.8496,3.838,3.8419,571665.0
2017-09-06 13:40:00,9.93,9.94,9.91,9.92,388799.0,3.838,3.8419,3.8303,3.8341,388799.0
2017-09-06 13:50:00,9.92,9.93,9.9,9.92,371841.0,3.8341,3.838,3.8264,3.8341,371841.0
2017-09-06 14:00:00,9.92,9.94,9.9,9.93,356681.0,3.8341,3.8419,3.8264,3.838,356681.0
2017-09-06 14:10:00,9.93,9.96,9.92,9.95,398028.0,3.838,3.8496,3.8341,3.8457,398028.0
2017-09-06 14:20:00,9.95,9.95,9.94,9.95,163224.0,3.8457,3.8457,3.8419,3.8457,163224.0
2017-09-06 14:30:00,9.95,9.98,9.94,9.97,700201.0,3.8457,3.8573,3.8419,3.8535,700201.0
2017-09-06 14:40:00,9.97,9.98,9.96,9.97,242262.0,3.8535,3.8573,3.8496,3.8535,242262.0
2017-09-06 14:50:00,9.97,9.98,9.94,9.95,418518.0,3.8535,3.8573,3.8419,3.8457,418518.0
2017-09-06 15:00:00,9.95,9.96,9.94,9.96,173923.0,3.8457,3.8496,3.8419,3.8496,173923.0
2017-09-06 15:10:00,9.96,9.97,9.95,9.97,384722.0,3.8496,3.8535,3.8457,3.8535,384722.0
2017-09-06 15:20:00,9.97,10.0,9.96,9.98,1454037.0,3.8535,3.8651,3.8496,3.8573,1454037.0
2017-09-06 15:30:00,9.99,10.0,9.98,10.0,728850.0,3.8612,3.8651,3.8573,3.8651,728850.0
2017-09-06 15:40:00,10.0,10.0,9.98,9.99,955053.0,3.8651,3.8651,3.8573,3.8612,955053.0
2017-09-06 15:50:00,10.0,10.03,9.98,10.02,3421825.0,3.8651,3.8767,3.8573,3.8728,3421825.0
2017-09-07 09:30:00,10.0,10.11,9.99,10.11,1370420.0,3.8651,3.9076,3.8612,3.9076,1370420.0
2017-09-07 09:40:00,10.1,10.15,10.09,10.13,786096.0,3.9037,3.923,3.8999,3.9153,786096.0
2017-09-07 09:50:00,10.14,10.14,10.11,10.13,471863.0,3.9192,3.9192,3.9076,3.9153,471863.0
2017-09-07 10:00:00,10.13,10.14,10.11,10.12,490977.0,3.9153,3.9192,3.9076,3.9114,490977.0
2017-09-07 10:10:00,10.12,10.14,10.08,10.11,587519.0,3.9114,3.9192,3.896,3.9076,587519.0
2017-09-07 10:20:00,10.11,10.12,10.06,10.07,435424.0,3.9076,3.9114,3.8883,3.8921,435424.0
2017-09-07 10:30:00,10.06,10.11,10.05,10.1,376856.0,3.8883,3.9076,3.8844,3.9037,376856.0
2017-09-07 10:40:00,10.1,10.12,10.09,10.11,511964.0,3.9037,3.9114,3.8999,3.9076,511964.0
2017-09-07 10:50:00,10.11,10.11,10.06,10.07,481343.0,3.9076,3.9076,3.8883,3.8921,481343.0
2017-09-07 11:00:00,10.07,10.11,10.06,10.1,386020.0,3.8921,3.9076,3.8883,3.9037,386020.0
2017-09-07 11:10:00,10.1,10.11,10.07,10.09,404614.0,3.9037,3.9076,3.8921,3.8999,404614.0
2017-09-07 11:20:00,10.09,10.11,10.05,10.06,385796.0,3.8999,3.9076,3.8844,3.8883,385796.0
2017-09-07 11:30:00,10.06,10.06,10.04,10.06,300475.0,3.8883,3.8883,3.8805,3.8883,300475.0
2017-09-07 11:40:00,10.06,10.07,10.0,10.0,491059.0,3.8883,3.8921,3.8651,3.8651,491059.0
2017-09-07 11:50:00,10.0,10.05,9.99,10.03,735260.0,3.8651,3.8844,3.8612,3.8767,735260.0
2017-09-07 12:00:00,10.04,10.06,10.03,10.05,467115.0,3.8805,3.8883,3.8767,3.8844,467115.0
2017-09-07 12:10:00,10.05,10.07,10.05,10.07,153253.0,3.8844,3.8921,3.8844,3.8921,153253.0
2017-09-07 12:20:00,10.07,10.08,10.06,10.07,86534.0,3.8921,3.896,3.8883,3.8921,86534.0
2017-09-07 12:30:00,10.06,10.07,10.05,10.07,136490.0,3.8883,3.8921,3.8844,3.8921,136490.0
2017-09-07 12:40:00,10.06,10.08,10.06,10.08,81421.0,3.8883,3.896,3.8883,3.896,81421.0
2017-09-07 12:50:00,10.07,10.08,10.07,10.08,128069.0,3.8921,3.896,3.8921,3.896,128069.0
2017-09-07 13:00:00,10.08,10.11,10.07,10.09,629934.0,3.896,3.9076,3.8921,3.8999,629934.0
2017-09-07 13:10:00,10.09,10.1,10.08,10.1,125034.0,3.8999,3.9037,3.896,3.9037,125034.0
2017-09-07 13:20:00,10.11,10.11,10.08,10.1,211307.0,3.9076,3.9076,3.896,3.9037,211307.0
2017-09-07 13:30:00,10.1,10.1,10.08,10.1,243369.0,3.9037,3.9037,3.896,3.9037,243369.0
2017-09-07 13:40:00,10.1,10.11,10.07,10.07,253701.0,3.9037,3.9076,3.8921,3.8921,253701.0
2017-09-07 13:50:00,10.08,10.1,10.07,10.1,196142.0,3.896,3.9037,3.8921,3.9037,196142.0
2017-09-07 14:00:00,10.1,10.1,10.08,10.1,124407.0,3.9037,3.9037,3.896,3.9037,124407.0
2017-09-07 14:10:00,10.1,10.11,10.09,10.1,243030.0,3.9037,3.9076,3.8999,3.9037,243030.0
2017-09-07 14:20:00,10.09,10.11,10.09,10.11,198747.0,3.8999,3.9076,3.8999,3.9076,198747.0
2017-09-07 14:30:00,10.11,10.11,10.09,10.1,115522.0,3.9076,3.9076,3.8999,3.9037,115522.0
2017-09-07 14:40:00,10.1,10.11,10.09,10.11,126998.0,3.9037,3.9076,3.8999,3.9076,126998.0
2017-09-07 14:50:00,10.11,10.11,10.09,10.11,253173.0,3.9076,3.9076,3.8999,3.9076,253173.0
2017-09-07 15:00:00,10.11,10.11,10.09,10.1,121510.0,3.9076,3.9076,3.8999,3.9037,121510.0
2017-09-07 15:10:00,10.1,10.11,10.09,10.09,235986.0,3.9037,3.9076,3.8999,3.8999,235986.0
2017-09-07 15:20:00,10.09,10.1,10.08,10.1,322210.0,3.8999,3.9037,3.896,3.9037,322210.0
2017-09-07 15:30:00,10.1,10.1,10.07,10.1,538414.0,3.9037,3.9037,3.8921,3.9037,538414.0
2017-09-07 15:40:00,10.1,10.13,10.09,10.11,868073.0,3.9037,3.9153,3.8999,3.9076,868073.0
2017-09-07 15:50:00,10.1,10.12,10.1,10.12,1311334.0,3.9037,3.9114,3.9037,3.9114,1311334.0
2017-09-08 09:30:00,10.06,10.07,9.98,9.99,720786.0,3.8883,3.8921,3.8573,3.8612,720786.0
2017-09-08 09:40:00,10.0,10.02,9.91,9.92,696860.0,3.8651,3.8728,3.8303,3.8341,696860.0
2017-09-08 09:50:00,9.92,9.97,9.91,9.96,675961.0,3.8341,3.8535,3.8303,3.8496,675961.0
2017-09-08 10:00:00,9.96,9.99,9.95,9.96,414209.0,3.8496,3.8612,3.8457,3.8496,414209.0
2017-09-08 10:10:00,9.96,9.97,9.93,9.94,321094.0,3.8496,3.8535,3.838,3.8419,321094.0
2017-09-08 10:20:00,9.94,9.94,9.92,9.94,517080.0,3.8419,3.8419,3.8341,3.8419,517080.0
2017-09-08 10:30:00,9.93,9.94,9.86,9.87,420324.0,3.838,3.8419,3.811,3.8148,420324.0
2017-09-08 10:40:00,9.88,9.92,9.86,9.9,457605.0,3.8187,3.8341,3.811,3.8264,457605.0
2017-09-08 10:50:00,9.91,9.93,9.87,9.88,363360.0,3.8303,3.838,3.8148,3.8187,363360.0
2017-09-08 11:00:00,9.88,9.93,9.87,9.89,348099.0,3.8187,3.838,3.8148,3.8225,348099.0
2017-09-08 11:10:00,9.88,9.91,9.85,9.86,440626.0,3.8187,3.8303,3.8071,3.811,440626.0
2017-09-08 11:20:00,9.86,9.87,9.83,9.83,507188.0,3.811,3.8148,3.7994,3.7994,507188.0
2017-09-08 11:30:00,9.84,9.88,9.83,9.85,573865.0,3.8032,3.8187,3.7994,3.8071,573865.0
2017-09-08 11:40:00,9.85,9.86,9.83,9.85,289439.0,3.8071,3.811,3.7994,3.8071,289439.0
2017-09-08 11:50:00,9.86,9.87,9.84,9.85,247332.0,3.811,3.8148,3.8032,3.8071,247332.0
2017-09-08 12:00:00,9.85,9.87,9.83,9.85,221409.0,3.8071,3.8148,3.7994,3.8071,221409.0
2017-09-08 12:10:00,9.85,9.87,9.83,9.86,268219.0,3.8071,3.8148,3.7994,3.811,268219.0
2017-09-08 12:20:00,9.85,9.86,9.82,9.84,506802.0,3.8071,3.811,3.7955,3.8032,506802.0
2017-09-08 12:30:00,9.84,9.86,9.83,9.83,330189.0,3.8032,3.811,3.7994,3.7994,330189.0
2017-09-08 12:40:00,9.84,9.84,9.82,9.82,204144.0,3.8032,3.8032,3.7955,3.7955,204144.0
2017-09-08 12:50:00,9.83,9.83,9.8,9.83,249970.0,3.7994,3.7994,3.7878,3.7994,249970.0
2017-09-08 13:00:00,9.82,9.83,9.81,9.82,160050.0,3.7955,3.7994,3.7916,3.7955,160050.0
2017-09-08 13:10:00,9.82,9.83,9.78,9.78,801127.0,3.7955,3.7994,3.78,3.78,801127.0
2017-09-08 13:20:00,9.78,9.8,9.77,9.78,282252.0,3.78,3.7878,3.7762,3.78,282252.0
2017-09-08 13:30:00,9.77,9.78,9.76,9.77,174278.0,3.7762,3.78,3.7723,3.7762,174278.0
2017-09-08 13:40:00,9.77,9.77,9.75,9.77,234041.0,3.7762,3.7762,3.7684,3.7762,234041.0
2017-09-08 13:50:00,9.77,9.79,9.75,9.79,265957.0,3.7762,3.7839,3.7684,3.7839,265957.0
2017-09-08 14:00:00,9.78,9.81,9.78,9.79,246713.0,3.78,3.7916,3.78,3.7839,246713.0
2017-09-08 14:10:00,9.79,9.82,9.79,9.81,200089.0,3.7839,3.7955,3.7839,3.7916,200089.0
2017-09-08 14:20:00,9.81,9.82,9.77,9.78,718029.0,3.7916,3.7955,3.7762,3.78,718029.0
2017-09-08 14:30:00,9.78,9.79,9.76,9.78,487474.0,3.78,3.7839,3.7723,3.78,487474.0
2017-09-08 14:40:00,9.78,9.8,9.76,9.8,304586.0,3.78,3.7878,3.7723,3.7878,304586.0
2017-09-08 14:50:00,9.8,9.82,9.79,9.82,136328.0,3.7878,3.7955,3.7839,3.7955,136328.0
2017-09-08 15:00:00,9.82,9.84,9.81,9.83,162949.0,3.7955,3.8032,3.7916,3.7994,162949.0
2017-09-08 15:10:00,9.83,9.83,9.79,9.8,292791.0,3.7994,3.7994,3.7839,3.7878,292791.0
2017-09-08 15:20:00,9.8,9.81,9.79,9.79,157061.0,3.7878,3.7916,3.7839,3.7839,157061.0
2017-09-08 15:30:00,9.79,9.8,9.77,9.79,382813.0,3.7839,3.7878,3.7762,3.7839,382813.0
2017-09-08 15:40:00,9.79,9.81,9.78,9.81,636043.0,3.7839,3.7916,3.78,3.7916,636043.0
2017-09-08 15:50:00,9.8,9.82,9.79,9.8,1920839.0,3.7878,3.7955,3.7839,3.7878,1920839.0
2017-09-11 09:30:00,9.94,9.99,9.93,9.96,866874.0,3.8419,3.8612,3.838,3.8496,866874.0
2017-09-11 09:40:00,9.96,9.98,9.94,9.95,840750.0,3.8496,3.8573,3.8419,3.8457,840750.0
2017-09-11 09:50:00,9.95,9.96,9.89,9.92,791017.0,3.8457,3.8496,3.8225,3.8341,791017.0
2017-09-11 10:00:00,9.91,9.94,9.91,9.93,437233.0,3.8303,3.8419,3.8303,3.838,437233.0
2017-09-11 10:10:00,9.93,9.95,9.91,9.95,425758.0,3.838,3.8457,3.8303,3.8457,425758.0
2017-09-11 10:20:00,9.95,9.96,9.93,9.94,888008.0,3.8457,3.8496,3.838,3.8419,888008.0
2017-09-11 10:30:00,9.94,9.95,9.92,9.94,240540.0,3.8419,3.8457,3.8341,3.8419,240540.0
2017-09-11 10:40:00,9.94,9.98,9.94,9.96,403414.0,3.8419,3.8573,3.8419,3.8496,403414.0
2017-09-11 10:50:00,9.96,10.01,9.96,9.99,503439.0,3.8496,3.8689,3.8496,3.8612,503439.0
2017-09-11 11:00:00,9.99,10.01,9.96,9.97,482831.0,3.8612,3.8689,3.8496,3.8535,482831.0
2017-09-11 11:10:00,9.97,9.99,9.96,9.97,399204.0,3.8535,3.8612,3.8496,3.8535,399204.0
2017-09-11 11:20:00,9.97,10.0,9.96,9.99,216323.0,3.8535,3.8651,3.8496,3.8612,216323.0
2017-09-11 11:30:00,9.99,10.01,9.98,10.0,249534.0,3.8612,3.8689,3.8573,3.8651,249534.0
2017-09-11 11:40:00,10.01,10.06,10.0,10.03,643819.0,3.8689,3.8883,3.8651,3.8767,643819.0
2017-09-11 11:50:00,10.04,10.06,10.01,10.05,367607.0,3.8805,3.8883,3.8689,3.8844,367607.0
2017-09-11 12:00:00,10.05,10.07,10.04,10.05,534435.0,3.8844,3.8921,3.8805,3.8844,534435.0
2017-09-11 12:10:00,10.05,10.05,10.03,10.04,349359.0,3.8844,3.8844,3.8767,3.8805,349359.0
2017-09-11 12:20:00,10.03,10.04,10.02,10.04,351395.0,3.8767,3.8805,3.8728,3.8805,351395.0
2017-09-11 12:30:00,10.04,10.04,10.02,10.03,371365.0,3.8805,3.8805,3.8728,3.8767,371365.0
2017-09-11 12:40:00,10.03,10.06,10.02,10.05,249620.0,3.8767,3.8883,3.8728,3.8844,249620.0
2017-09-11 12:50:00,10.05,10.05,10.03,10.05,193226.0,3.8844,3.8844,3.8767,3.8844,193226.0
2017-09-11 13:00:00,10.05,10.05,10.02,10.03,236706.0,3.8844,3.8844,3.8728,3.8767,236706.0
2017-09-11 13:10:00,10.03,10.04,10.02,10.04,176461.0,3.8767,3.8805,3.8728,3.8805,176461.0
2017-09-11 13:20:00,10.04,10.05,10.03,10.04,144121.0,3.8805,3.8844,3.8767,3.8805,144121.0
2017-09-11 13:30:00,10.04,10.04,10.02,10.02,203058.0,3.8805,3.8805,3.8728,3.8728,203058.0
2017-09-11 13:40:00,10.02,10.03,10.01,10.03,103942.0,3.8728,3.8767,3.8689,3.8767,103942.0
2017-09-11 13:50:00,10.03,10.03,9.99,10.0,349618.0,3.8767,3.8767,3.8612,3.8651,349618.0
2017-09-11 14:00:00,10.0,10.01,9.99,10.01,211903.0,3.8651,3.8689,3.8612,3.8689,211903.0
2017-09-11 14:10:00,10.01,10.01,9.99,10.0,142128.0,3.8689,3.8689,3.8612,3.8651,142128.0
2017-09-11 14:20:00,9.99,10.0,9.99,10.0,175616.0,3.8612,3.8651,3.8612,3.8651,175616.0
2017-09-11 14:30:00,10.0,10.0,9.98,9.98,199799.0,3.8651,3.8651,3.8573,3.8573,199799.0
2017-09-11 14:40:00,9.99,10.0,9.97,10.0,266004.0,3.8612,3.8651,3.8535,3.8651,266004.0
2017-09-11 14:50:00,10.0,10.01,9.96,9.97,390472.0,3.8651,3.8689,3.8496,3.8535,390472.0
2017-09-11 15:00:00,9.96,9.97,9.96,9.97,188940.0,3.8496,3.8535,3.8496,3.8535,188940.0
2017-09-11 15:10:00,9.96,9.99,9.96,9.98,339038.0,3.8496,3.8612,3.8496,3.8573,339038.0
2017-09-11 15:20:00,9.99,9.99,9.96,9.99,319456.0,3.8612,3.8612,3.8496,3.8612,319456.0
2017-09-11 15:30:00,9.99,10.0,9.98,10.0,604296.0,3.8612,3.8651,3.8573,3.8651,604296.0
2017-09-11 15:40:00,10.0,10.0,9.98,9.98,371257.0,3.8651,3.8651,3.8573,3.8573,371257.0
2017-09-11 15:50:00,9.98,9.99,9.98,9.98,1436997.0,3.8573,3.8612,3.8573,3.8573,1436997.0
2017-09-12 09:30:00,9.92,9.98,9.92,9.95,718130.0,3.8341,3.8573,3.8341,3.8457,718130.0
2017-09-12 09:40:00,9.94,9.99,9.93,9.97,695277.0,3.8419,3.8612,3.838,3.8535,695277.0
2017-09-12 09:50:00,9.96,10.02,9.95,10.02,361169.0,3.8496,3.8728,3.8457,3.8728,361169.0
2017-09-12 10:00:00,10.02,10.06,10.01,10.05,359221.0,3.8728,3.8883,3.8689,3.8844,359221.0
2017-09-12 10:10:00,10.05,10.07,10.03,10.05,625712.0,3.8844,3.8921,3.8767,3.8844,625712.0
2017-09-12 10:20:00,10.05,10.06,9.99,10.0,355420.0,3.8844,3.8883,3.8612,3.8651,355420.0
2017-09-12 10:30:00,10.0,10.01,9.98,10.01,191058.0,3.8651,3.8689,3.8573,3.8689,191058.0
2017-09-12 10:40:00,10.0,10.02,9.97,9.99,203617.0,3.8651,3.8728,3.8535,3.8612,203617.0
2017-09-12 10:50:00,9.99,10.03,9.98,10.02,162338.0,3.8612,3.8767,3.8573,3.8728,162338.0
2017-09-12 11:00:00,10.02,10.03,10.0,10.01,232602.0,3.8728,3.8767,3.8651,3.8689,232602.0
2017-09-12 11:10:00,10.01,10.05,10.0,10.04,504410.0,3.8689,3.8844,3.8651,3.8805,504410.0
2017-09-12 11:20:00,10.05,10.06,10.02,10.04,223656.0,3.8844,3.8883,3.8728,3.8805,223656.0
2017-09-12 11:30:00,10.04,10.06,10.02,10.04,352681.0,3.8805,3.8883,3.8728,3.8805,352681.0
2017-09-12 11:40:00,10.04,10.06,10.03,10.04,262105.0,3.8805,3.8883,3.8767,3.8805,262105.0
2017-09-12 11:50:00,10.04,10.06,10.03,10.06,157158.0,3.8805,3.8883,3.8767,3.8883,157158.0
2017-09-12 12:00:00,10.06,10.08,10.04,10.05,292277.0,3.8883,3.896,3.8805,3.8844,292277.0
2017-09-12 12:10:00,10.04,10.05,10.02,10.04,128686.0,3.8805,3.8844,3.8728,3.8805,128686.0
2017-09-12 12:20:00,10.04,10.04,10.02,10.04,201591.0,3.8805,3.8805,3.8728,3.8805,201591.0
2017-09-12 12:30:00,10.04,10.04,10.02,10.03,79816.0,3.8805,3.8805,3.8728,3.8767,79816.0
2017-09-12 12:40:00,10.03,10.06,10.02,10.05,163432.0,3.8767,3.8883,3.8728,3.8844,163432.0
2017-09-12 12:50:00,10.05,10.07,10.05,10.07,157131.0,3.8844,3.8921,3.8844,3.8921,157131.0
2017-09-12 13:00:00,10.07,10.07,10.05,10.05,167371.0,3.8921,3.8921,3.8844,3.8844,167371.0
2017-09-12 13:10:00,10.05,10.07,10.04,10.07,126433.0,3.8844,3.8921,3.8805,3.8921,126433.0
2017-09-12 13:20:00,10.06,10.07,10.04,10.05,60931.0,3.8883,3.8921,3.8805,3.8844,60931.0
2017-09-12 13:30:00,10.04,10.06,10.04,10.05,52247.0,3.8805,3.8883,3.8805,3.8844,52247.0
2017-09-12 13:40:00,10.05,10.07,10.04,10.04,284886.0,3.8844,3.8921,3.8805,3.8805,284886.0
2017-09-12 13:50:00,10.04,10.05,10.03,10.04,54593.0,3.8805,3.8844,3.8767,3.8805,54593.0
2017-09-12 14:00:00,10.04,10.07,10.03,10.06,166799.0,3.8805,3.8921,3.8767,3.8883,166799.0
2017-09-12 14:10:00,10.05,10.06,10.02,10.04,355455.0,3.8844,3.8883,3.8728,3.8805,355455.0
2017-09-12 14:20:00,10.04,10.05,9.99,9.99,187693.0,3.8805,3.8844,3.8612,3.8612,187693.0
2017-09-12 14:30:00,9.99,10.0,9.94,9.96,444935.0,3.8612,3.8651,3.8419,3.8496,444935.0
2017-09-12 14:40:00,9.96,9.97,9.93,9.94,483181.0,3.8496,3.8535,3.838,3.8419,483181.0
2017-09-12 14:50:00,9.94,9.94,9.89,9.9,454860.0,3.8419,3.8419,3.8225,3.8264,454860.0
2017-09-12 15:00:00,9.89,9.9,9.87,9.89,696013.0,3.8225,3.8264,3.8148,3.8225,696013.0
2017-09-12 15:10:00,9.89,9.91,9.88,9.91,402939.0,3.8225,3.8303,3.8187,3.8303,402939.0
2017-09-12 15:20:00,9.91,9.92,9.89,9.9,408156.0,3.8303,3.8341,3.8225,3.8264,408156.0
2017-09-12 15:30:00,9.91,9.91,9.88,9.88,331041.0,3.8303,3.8303,3.8187,3.8187,331041.0
2017-09-12 15:40:00,9.88,9.89,9.86,9.87,591683.0,3.8187,3.8225,3.811,3.8148,591683.0
2017-09-12 15:50:00,9.87,9.89,9.86,9.89,1172067.0,3.8148,3.8225,3.811,3.8225,1172067.0
2017-09-13 09:30:00,9.87,9.94,9.84,9.91,541174.0,3.8148,3.8419,3.8032,3.8303,541174.0
2017-09-13 09:40:00,9.91,9.91,9.86,9.89,408039.0,3.8303,3.8303,3.811,3.8225,408039.0
2017-09-13 09:50:00,9.88,9.94,9.86,9.92,570493.0,3.8187,3.8419,3.811,3.8341,570493.0
2017-09-13 10:00:00,9.92,9.95,9.88,9.91,749198.0,3.8341,3.8457,3.8187,3.8303,749198.0
2017-09-13 10:10:00,9.9,9.92,9.89,9.89,160366.0,3.8264,3.8341,3.8225,3.8225,160366.0
2017-09-13 10:20:00,9.89,9.92,9.88,9.92,316168.0,3.8225,3.8341,3.8187,3.8341,316168.0
2017-09-13 10:30:00,9.92,9.94,9.89,9.91,412910.0,3.8341,3.8419,3.8225,3.8303,412910.0
2017-09-13 10:40:00,9.92,9.92,9.84,9.86,794150.0,3.8341,3.8341,3.8032,3.811,794150.0
2017-09-13 10:50:00,9.87,9.88,9.84,9.86,393510.0,3.8148,3.8187,3.8032,3.811,393510.0
2017-09-13 11:00:00,9.86,9.91,9.86,9.9,244059.0,3.811,3.8303,3.811,3.8264,244059.0
2017-09-13 11:10:00,9.91,9.91,9.87,9.87,218271.0,3.8303,3.8303,3.8148,3.8148,218271.0
2017-09-13 11:20:00,9.87,9.92,9.87,9.92,242719.0,3.8148,3.8341,3.8148,3.8341,242719.0
2017-09-13 11:30:00,9.91,9.92,9.9,9.91,160715.0,3.8303,3.8341,3.8264,3.8303,160715.0
2017-09-13 11:40:00,9.91,9.95,9.9,9.94,475040.0,3.8303,3.8457,3.8264,3.8419,475040.0
2017-09-13 11:50:00,9.94,9.95,9.92,9.92,346286.0,3.8419,3.8457,3.8341,3.8341,346286.0
2017-09-13 12:00:00,9.92,9.94,9.91,9.91,221991.0,3.8341,3.8419,3.8303,3.8303,221991.0
2017-09-13 12:10:00,9.92,9.92,9.9,9.9,168138.0,3.8341,3.8341,3.8264,3.8264,168138.0
2017-09-13 12:20:00,9.9,9.93,9.9,9.93,121284.0,3.8264,3.838,3.8264,3.838,121284.0
2017-09-13 12:30:00,9.93,9.94,9.9,9.92,190483.0,3.838,3.8419,3.8264,3.8341,190483.0
2017-09-13 12:40:00,9.92,9.92,9.91,9.92,60184.0,3.8341,3.8341,3.8303,3.8341,60184.0
2017-09-13 12:50:00,9.92,9.92,9.91,9.92,43824.0,3.8341,3.8341,3.8303,3.8341,43824.0
2017-09-13 13:00:00,9.91,9.95,9.91,9.95,154607.0,3.8303,3.8457,3.8303,3.8457,154607.0
2017-09-13 13:10:00,9.95,9.96,9.93,9.96,167576.0,3.8457,3.8496,3.838,3.8496,167576.0
2017-09-13 13:20:00,9.96,9.99,9.95,9.97,481128.0,3.8496,3.8612,3.8457,3.8535,481128.0
2017-09-13 13:30:00,9.98,10.01,9.97,10.0,708415.0,3.8573,3.8689,3.8535,3.8651,708415.0
2017-09-13 13:40:00,10.0,10.0,9.98,9.99,293376.0,3.8651,3.8651,3.8573,3.8612,293376.0
2017-09-13 13:50:00,9.99,10.02,9.98,10.02,314974.0,3.8612,3.8728,3.8573,3.8728,314974.0
2017-09-13 14:00:00,10.02,10.03,10.01,10.02,153232.0,3.8728,3.8767,3.8689,3.8728,153232.0
2017-09-13 14:10:00,10.03,10.03,9.99,10.0,98450.0,3.8767,3.8767,3.8612,3.8651,98450.0
2017-09-13 14:20:00,10.0,10.02,9.98,9.99,134377.0,3.8651,3.8728,3.8573,3.8612,134377.0
2017-09-13 14:30:00,9.99,10.0,9.97,10.0,210962.0,3.8612,3.8651,3.8535,3.8651,210962.0
2017-09-13 14:40:00,10.0,10.02,9.98,10.02,193241.0,3.8651,3.8728,3.8573,3.8728,193241.0
2017-09-13 14:50:00,10.02,10.04,10.01,10.02,375196.0,3.8728,3.8805,3.8689,3.8728,375196.0
2017-09-13 15:00:00,10.02,10.04,10.0,10.0,194706.0,3.8728,3.8805,3.8651,3.8651,194706.0
2017-09-13 15:10:00,10.0,10.02,10.0,10.01,180570.0,3.8651,3.8728,3.8651,3.8689,180570.0
2017-09-13 15:20:00,10.01,10.03,10.0,10.03,198475.0,3.8689,3.8767,3.8651,3.8767,198475.0
2017-09-13 15:30:00,10.02,10.06,10.0,10.02,626017.0,3.8728,3.8883,3.8651,3.8728,626017.0
2017-09-13 15:40:00,10.03,10.03,9.98,9.98,961629.0,3.8767,3.8767,3.8573,3.8573,961629.0
2017-09-13 15:50:00,9.99,9.99,9.97,9.98,771505.0,3.8612,3.8612,3.8535,3.8573,771505.0
2017-09-14 09:30:00,10.06,10.07,10.0,10.0,403441.0,3.8883,3.8921,3.8651,3.8651,403441.0
2017-09-14 09:40:00,10.01,10.06,9.97,10.04,495481.0,3.8689,3.8883,3.8535,3.8805,495481.0
2017-09-14 09:50:00,10.05,10.08,10.04,10.08,317223.0,3.8844,3.896,3.8805,3.896,317223.0
2017-09-14 10:00:00,10.08,10.13,10.07,10.12,857266.0,3.896,3.9153,3.8921,3.9114,857266.0
2017-09-14 10:10:00,10.12,10.15,10.1,10.15,558085.0,3.9114,3.923,3.9037,3.923,558085.0
2017-09-14 10:20:00,10.14,10.17,10.14,10.16,550704.0,3.9192,3.9308,3.9192,3.9269,550704.0
2017-09-14 10:30:00,10.16,10.19,10.15,10.17,517429.0,3.9269,3.9385,3.923,3.9308,517429.0
2017-09-14 10:40:00,10.18,10.18,10.15,10.15,299681.0,3.9346,3.9346,3.923,3.923,299681.0
2017-09-14 10:50:00,10.15,10.16,10.12,10.14,264796.0,3.923,3.9269,3.9114,3.9192,264796.0
2017-09-14 11:00:00,10.14,10.14,10.1,10.13,190267.0,3.9192,3.9192,3.9037,3.9153,190267.0
2017-09-14 11:10:00,10.13,10.13,10.08,10.1,305294.0,3.9153,3.9153,3.896,3.9037,305294.0
2017-09-14 11:20:00,10.11,10.12,10.02,10.03,636029.0,3.9076,3.9114,3.8728,3.8767,636029.0
2017-09-14 11:30:00,10.03,10.04,10.01,10.03,433119.0,3.8767,3.8805,3.8689,3.8767,433119.0
2017-09-14 11:40:00,10.03,10.05,10.01,10.02,194515.0,3.8767,3.8844,3.8689,3.8728,194515.0
2017-09-14 11:50:00,10.02,10.04,10.0,10.04,126005.0,3.8728,3.8805,3.8651,3.8805,126005.0
2017-09-14 12:00:00,10.04,10.04,10.01,10.02,124661.0,3.8805,3.8805,3.8689,3.8728,124661.0
2017-09-14 12:10:00,10.01,10.04,10.01,10.03,169338.0,3.8689,3.8805,3.8689,3.8767,169338.0
2017-09-14 12:20:00,10.02,10.03,10.0,10.02,187513.0,3.8728,3.8767,3.8651,3.8728,187513.0
2017-09-14 12:30:00,10.01,10.02,10.0,10.01,304124.0,3.8689,3.8728,3.8651,3.8689,304124.0
2017-09-14 12:40:00,10.01,10.03,10.0,10.02,124002.0,3.8689,3.8767,3.8651,3.8728,124002.0
2017-09-14 12:50:00,10.03,10.04,9.99,9.99,174780.0,3.8767,3.8805,3.8612,3.8612,174780.0
2017-09-14 13:00:00,10.0,10.01,9.98,10.01,310772.0,3.8651,3.8689,3.8573,3.8689,310772.0
2017-09-14 13:10:00,10.01,10.05,10.0,10.03,475671.0,3.8689,3.8844,3.8651,3.8767,475671.0
2017-09-14 13:20:00,10.03,10.05,10.02,10.04,98536.0,3.8767,3.8844,3.8728,3.8805,98536.0
2017-09-14 13:30:00,10.05,10.09,10.04,10.09,155584.0,3.8844,3.8999,3.8805,3.8999,155584.0
2017-09-14 13:40:00,10.09,10.09,10.06,10.07,117183.0,3.8999,3.8999,3.8883,3.8921,117183.0
2017-09-14 13:50:00,10.07,10.09,10.05,10.08,307826.0,3.8921,3.8999,3.8844,3.896,307826.0
2017-09-14 14:00:00,10.08,10.1,10.06,10.1,321258.0,3.896,3.9037,3.8883,3.9037,321258.0
2017-09-14 14:10:00,10.1,10.1,10.05,10.05,203024.0,3.9037,3.9037,3.8844,3.8844,203024.0
2017-09-14 14:20:00,10.06,10.08,10.05,10.07,124190.0,3.8883,3.896,3.8844,3.8921,124190.0
2017-09-14 14:30:00,10.06,10.07,10.04,10.04,65154.0,3.8883,3.8921,3.8805,3.8805,65154.0
2017-09-14 14:40:00,10.04,10.06,10.04,10.06,186543.0,3.8805,3.8883,3.8805,3.8883,186543.0
2017-09-14 14:50:00,10.05,10.06,10.04,10.05,158563.0,3.8844,3.8883,3.8805,3.8844,158563.0
2017-09-14 15:00:00,10.05,10.07,10.05,10.05,150297.0,3.8844,3.8921,3.8844,3.8844,150297.0
2017-09-14 15:10:00,10.06,10.06,10.04,10.04,232280.0,3.8883,3.8883,3.8805,3.8805,232280.0
2017-09-14 15:20:00,10.04,10.06,10.04,10.06,94650.0,3.8805,3.8883,3.8805,3.8883,94650.0
2017-09-14 15:30:00,10.06,10.08,10.05,10.08,251896.0,3.8883,3.896,3.8844,3.896,251896.0
2017-09-14 15:40:00,10.08,10.08,10.05,10.07,713171.0,3.896,3.896,3.8844,3.8921,713171.0
2017-09-14 15:50:00,10.07,10.07,10.06,10.06,602983.0,3.8921,3.8921,3.8883,3.8883,602983.0
2017-09-15 09:30:00,9.97,10.05,9.96,10.0,652819.0,3.8535,3.8844,3.8496,3.8651,652819.0
2017-09-15 09:40:00,9.99,10.0,9.95,10.0,400447.0,3.8612,3.8651,3.8457,3.8651,400447.0
2017-09-15 09:50:00,10.01,10.07,10.0,10.04,798348.0,3.8689,3.8921,3.8651,3.8805,798348.0
2017-09-15 10:00:00,10.04,10.08,10.02,10.06,495414.0,3.8805,3.896,3.8728,3.8883,495414.0
2017-09-15 10:10:00,10.06,10.08,10.03,10.07,222622.0,3.8883,3.896,3.8767,3.8921,222622.0
2017-09-15 10:20:00,10.07,10.1,10.06,10.06,171368.0,3.8921,3.9037,3.8883,3.8883,171368.0
2017-09-15 10:30:00,10.06,10.07,10.04,10.05,124787.0,3.8883,3.8921,3.8805,3.8844,124787.0
2017-09-15 10:40:00,10.05,10.08,10.03,10.08,402615.0,3.8844,3.896,3.8767,3.896,402615.0
2017-09-15 10:50:00,10.08,10.11,10.04,10.06,657311.0,3.896,3.9076,3.8805,3.8883,657311.0
2017-09-15 11:00:00,10.05,10.07,10.05,10.07,101240.0,3.8844,3.8921,3.8844,3.8921,101240.0
2017-09-15 11:10:00,10.06,10.09,10.06,10.08,174107.0,3.8883,3.8999,3.8883,3.896,174107.0
2017-09-15 11:20:00,10.08,10.08,10.05,10.07,142157.0,3.896,3.896,3.8844,3.8921,142157.0
2017-09-15 11:30:00,10.07,10.08,10.05,10.06,303872.0,3.8921,3.896,3.8844,3.8883,303872.0
2017-09-15 11:40:00,10.05,10.07,10.05,10.05,70825.0,3.8844,3.8921,3.8844,3.8844,70825.0
2017-09-15 11:50:00,10.06,10.07,10.05,10.06,211787.0,3.8883,3.8921,3.8844,3.8883,211787.0
2017-09-15 12:00:00,10.05,10.06,10.05,10.05,48710.0,3.8844,3.8883,3.8844,3.8844,48710.0
2017-09-15 12:10:00,10.06,10.07,10.04,10.05,131039.0,3.8883,3.8921,3.8805,3.8844,131039.0
2017-09-15 12:20:00,10.05,10.07,10.04,10.07,138236.0,3.8844,3.8921,3.8805,3.8921,138236.0
2017-09-15 12:30:00,10.07,10.07,10.05,10.05,121227.0,3.8921,3.8921,3.8844,3.8844,121227.0
2017-09-15 12:40:00,10.05,10.07,10.05,10.07,93293.0,3.8844,3.8921,3.8844,3.8921,93293.0
2017-09-15 12:50:00,10.07,10.08,10.06,10.07,142296.0,3.8921,3.896,3.8883,3.8921,142296.0
2017-09-15 13:00:00,10.06,10.07,10.06,10.07,41458.0,3.8883,3.8921,3.8883,3.8921,41458.0
2017-09-15 13:10:00,10.07,10.07,10.06,10.07,54596.0,3.8921,3.8921,3.8883,3.8921,54596.0
2017-09-15 13:20:00,10.06,10.1,10.06,10.1,308873.0,3.8883,3.9037,3.8883,3.9037,308873.0
2017-09-15 13:30:00,10.1,10.11,10.09,10.11,257199.0,3.9037,3.9076,3.8999,3.9076,257199.0
2017-09-15 13:40:00,10.11,10.12,10.1,10.12,175362.0,3.9076,3.9114,3.9037,3.9114,175362.0
2017-09-15 13:50:00,10.12,10.14,10.11,10.13,164196.0,3.9114,3.9192,3.9076,3.9153,164196.0
2017-09-15 14:00:00,10.13,10.15,10.09,10.1,580649.0,3.9153,3.923,3.8999,3.9037,580649.0
2017-09-15 14:10:00,10.1,10.1,10.09,10.1,42551.0,3.9037,3.9037,3.8999,3.9037,42551.0
2017-09-15 14:20:00,10.1,10.1,10.09,10.1,98701.0,3.9037,3.9037,3.8999,3.9037,98701.0
2017-09-15 14:30:00,10.1,10.13,10.09,10.13,392220.0,3.9037,3.9153,3.8999,3.9153,392220.0
2017-09-15 14:40:00,10.13,10.15,10.11,10.14,302543.0,3.9153,3.923,3.9076,3.9192,302543.0
2017-09-15 14:50:00,10.13,10.14,10.11,10.12,140696.0,3.9153,3.9192,3.9076,3.9114,140696.0
2017-09-15 15:00:00,10.12,10.13,10.11,10.11,197619.0,3.9114,3.9153,3.9076,3.9076,197619.0
2017-09-15 15:10:00,10.11,10.13,10.11,10.13,204774.0,3.9076,3.9153,3.9076,3.9153,204774.0
2017-09-15 15:20:00,10.13,10.13,10.1,10.11,251058.0,3.9153,3.9153,3.9037,3.9076,251058.0
2017-09-15 15:30:00,10.1,10.12,10.09,10.1,238800.0,3.9037,3.9114,3.8999,3.9037,238800.0
2017-09-15 15:40:00,10.1,10.1,10.08,10.1,490675.0,3.9037,3.9037,3.896,3.9037,490675.0
2017-09-15 15:50:00,10.1,10.1,10.07,10.08,2281051.0,3.9037,3.9037,3.8921,3.896,2281051.0
2017-09-18 09:30:00,10.04,10.09,10.0,10.08,850230.0,3.8805,3.8999,3.8651,3.896,850230.0
2017-09-18 09:40:00,10.09,10.13,10.08,10.12,499667.0,3.8999,3.9153,3.896,3.9114,499667.0
2017-09-18 09:50:00,10.11,10.14,10.1,10.1,491922.0,3.9076,3.9192,3.9037,3.9037,491922.0
2017-09-18 10:00:00,10.11,10.16,10.1,10.13,300523.0,3.9076,3.9269,3.9037,3.9153,300523.0
2017-09-18 10:10:00,10.13,10.14,10.1,10.12,259580.0,3.9153,3.9192,3.9037,3.9114,259580.0
2017-09-18 10:20:00,10.12,10.12,10.06,10.08,527245.0,3.9114,3.9114,3.8883,3.896,527245.0
2017-09-18 10:30:00,10.08,10.08,10.04,10.05,238436.0,3.896,3.896,3.8805,3.8844,238436.0
2017-09-18 10:40:00,10.05,10.05,10.03,10.03,299800.0,3.8844,3.8844,3.8767,3.8767,299800.0
2017-09-18 10:50:00,10.04,10.04,10.0,10.01,619299.0,3.8805,3.8805,3.8651,3.8689,619299.0
2017-09-18 11:00:00,10.0,10.04,10.0,10.04,430310.0,3.8651,3.8805,3.8651,3.8805,430310.0
2017-09-18 11:10:00,10.04,10.04,10.01,10.02,222298.0,3.8805,3.8805,3.8689,3.8728,222298.0
2017-09-18 11:20:00,10.02,10.03,10.0,10.02,317659.0,3.8728,3.8767,3.8651,3.8728,317659.0
2017-09-18 11:30:00,10.02,10.02,9.97,9.99,303009.0,3.8728,3.8728,3.8535,3.8612,303009.0
2017-09-18 11:40:00,9.99,10.02,9.98,10.02,172967.0,3.8612,3.8728,3.8573,3.8728,172967.0
2017-09-18 11:50:00,10.02,10.02,9.98,10.0,243584.0,3.8728,3.8728,3.8573,3.8651,243584.0
2017-09-18 12:00:00,10.0,10.02,9.97,9.99,536845.0,3.8651,3.8728,3.8535,3.8612,536845.0
2017-09-18 12:10:00,10.0,10.02,9.99,10.01,146673.0,3.8651,3.8728,3.8612,3.8689,146673.0
2017-09-18 12:20:00,10.01,10.03,10.01,10.02,248036.0,3.8689,3.8767,3.8689,3.8728,248036.0
2017-09-18 12:30:00,10.03,10.04,10.02,10.04,126634.0,3.8767,3.8805,3.8728,3.8805,126634.0
2017-09-18 12:40:00,10.04,10.06,10.03,10.05,176116.0,3.8805,3.8883,3.8767,3.8844,176116.0
2017-09-18 12:50:00,10.04,10.07,10.03,10.07,166298.0,3.8805,3.8921,3.8767,3.8921,166298.0
2017-09-18 13:00:00,10.07,10.08,10.05,10.06,290851.0,3.8921,3.896,3.8844,3.8883,290851.0
2017-09-18 13:10:00,10.07,10.09,10.06,10.09,116033.0,3.8921,3.8999,3.8883,3.8999,116033.0
2017-09-18 13:20:00,10.08,10.09,10.06,10.08,386967.0,3.896,3.8999,3.8883,3.896,386967.0
2017-09-18 13:30:00,10.07,10.1,10.07,10.1,229158.0,3.8921,3.9037,3.8921,3.9037,229158.0
2017-09-18 13:40:00,10.1,10.1,10.05,10.06,291065.0,3.9037,3.9037,3.8844,3.8883,291065.0
2017-09-18 13:50:00,10.07,10.07,10.05,10.07,120879.0,3.8921,3.8921,3.8844,3.8921,120879.0
2017-09-18 14:00:00,10.07,10.07,10.04,10.05,160721.0,3.8921,3.8921,3.8805,3.8844,160721.0
2017-09-18 14:10:00,10.05,10.05,10.01,10.02,221077.0,3.8844,3.8844,3.8689,3.8728,221077.0
2017-09-18 14:20:00,10.02,10.03,10.0,10.01,474951.0,3.8728,3.8767,3.8651,3.8689,474951.0
2017-09-18 14:30:00,10.01,10.03,9.98,10.0,573958.0,3.8689,3.8767,3.8573,3.8651,573958.0
2017-09-18 14:40:00,10.0,10.01,9.99,10.01,81136.0,3.8651,3.8689,3.8612,3.8689,81136.0
2017-09-18 14:50:00,10.01,10.03,10.0,10.02,86964.0,3.8689,3.8767,3.8651,3.8728,86964.0
2017-09-18 15:00:00,10.03,10.04,10.01,10.04,80952.0,3.8767,3.8805,3.8689,3.8805,80952.0
2017-09-18 15:10:00,10.04,10.04,10.02,10.04,112616.0,3.8805,3.8805,3.8728,3.8805,112616.0
2017-09-18 15:20:00,10.04,10.06,10.03,10.04,330030.0,3.8805,3.8883,3.8767,3.8805,330030.0
2017-09-18 15:30:00,10.05,10.06,10.03,10.05,369102.0,3.8844,3.8883,3.8767,3.8844,369102.0
2017-09-18 15:40:00,10.05,10.06,10.04,10.06,538510.0,3.8844,3.8883,3.8805,3.8883,538510.0
2017-09-18 15:50:00,10.06,10.06,10.05,10.06,580837.0,3.8883,3.8883,3.8844,3.8883,580837.0
2017-09-19 09:30:00,10.06,10.12,10.05,10.09,679700.0,3.8883,3.9114,3.8844,3.8999,679700.0
2017-09-19 09:40:00,10.09,10.11,10.05,10.11,258838.0,3.8999,3.9076,3.8844,3.9076,258838.0
2017-09-19 09:50:00,10.11,10.11,10.06,10.07,372567.0,3.9076,3.9076,3.8883,3.8921,372567.0
2017-09-19 10:00:00,10.06,10.07,10.01,10.04,271041.0,3.8883,3.8921,3.8689,3.8805,271041.0
2017-09-19 10:10:00,10.03,10.04,10.01,10.03,275162.0,3.8767,3.8805,3.8689,3.8767,275162.0
2017-09-19 10:20:00,10.03,10.05,10.01,10.02,170649.0,3.8767,3.8844,3.8689,3.8728,170649.0
2017-09-19 10:30:00,10.01,10.01,9.99,10.0,281237.0,3.8689,3.8689,3.8612,3.8651,281237.0
2017-09-19 10:40:00,10.0,10.0,9.94,9.96,408023.0,3.8651,3.8651,3.8419,3.8496,408023.0
2017-09-19 10:50:00,9.96,10.0,9.94,9.98,343281.0,3.8496,3.8651,3.8419,3.8573,343281.0
2017-09-19 11:00:00,9.98,9.99,9.95,9.98,315055.0,3.8573,3.8612,3.8457,3.8573,315055.0
2017-09-19 11:10:00,9.98,9.98,9.96,9.96,153110.0,3.8573,3.8573,3.8496,3.8496,153110.0
2017-09-19 11:20:00,9.96,9.98,9.96,9.96,193221.0,3.8496,3.8573,3.8496,3.8496,193221.0
2017-09-19 11:30:00,9.96,9.97,9.95,9.96,404227.0,3.8496,3.8535,3.8457,3.8496,404227.0
2017-09-19 11:40:00,9.95,9.99,9.95,9.98,155169.0,3.8457,3.8612,3.8457,3.8573,155169.0
2017-09-19 11:50:00,9.98,9.99,9.98,9.99,70800.0,3.8573,3.8612,3.8573,3.8612,70800.0
2017-09-19 12:00:00,9.98,10.01,9.98,10.01,126662.0,3.8573,3.8689,3.8573,3.8689,126662.0
2017-09-19 12:10:00,10.01,10.01,9.98,9.99,199926.0,3.8689,3.8689,3.8573,3.8612,199926.0
2017-09-19 12:20:00,9.99,9.99,9.98,9.99,66600.0,3.8612,3.8612,3.8573,3.8612,66600.0
2017-09-19 12:30:00,9.99,9.99,9.97,9.97,157145.0,3.8612,3.8612,3.8535,3.8535,157145.0
2017-09-19 12:40:00,9.97,10.0,9.97,9.98,197369.0,3.8535,3.8651,3.8535,3.8573,197369.0
2017-09-19 12:50:00,9.98,10.01,9.98,10.0,221107.0,3.8573,3.8689,3.8573,3.8651,221107.0
2017-09-19 13:00:00,10.0,10.05,9.99,10.04,184122.0,3.8651,3.8844,3.8612,3.8805,184122.0
2017-09-19 13:10:00,10.04,10.05,10.04,10.04,99027.0,3.8805,3.8844,3.8805,3.8805,99027.0
2017-09-19 13:20:00,10.04,10.05,10.02,10.03,234916.0,3.8805,3.8844,3.8728,3.8767,234916.0
2017-09-19 13:30:00,10.02,10.04,10.02,10.03,135648.0,3.8728,3.8805,3.8728,3.8767,135648.0
2017-09-19 13:40:00,10.03,10.04,10.02,10.03,32276.0,3.8767,3.8805,3.8728,3.8767,32276.0
2017-09-19 13:50:00,10.04,10.05,10.02,10.04,174059.0,3.8805,3.8844,3.8728,3.8805,174059.0
2017-09-19 14:00:00,10.04,10.05,10.03,10.04,44723.0,3.8805,3.8844,3.8767,3.8805,44723.0
2017-09-19 14:10:00,10.04,10.05,10.03,10.04,56912.0,3.8805,3.8844,3.8767,3.8805,56912.0
2017-09-19 14:20:00,10.04,10.04,10.02,10.03,177197.0,3.8805,3.8805,3.8728,3.8767,177197.0
2017-09-19 14:30:00,10.03,10.04,10.02,10.04,64774.0,3.8767,3.8805,3.8728,3.8805,64774.0
2017-09-19 14:40:00,10.04,10.04,10.03,10.04,30796.0,3.8805,3.8805,3.8767,3.8805,30796.0
2017-09-19 14:50:00,10.04,10.05,10.03,10.04,43486.0,3.8805,3.8844,3.8767,3.8805,43486.0
2017-09-19 15:00:00,10.04,10.05,10.03,10.04,188206.0,3.8805,3.8844,3.8767,3.8805,188206.0
2017-09-19 15:10:00,10.04,10.05,10.01,10.02,155996.0,3.8805,3.8844,3.8689,3.8728,155996.0
2017-09-19 15:20:00,10.03,10.03,10.01,10.03,146974.0,3.8767,3.8767,3.8689,3.8767,146974.0
2017-09-19 15:30:00,10.03,10.04,10.01,10.04,251204.0,3.8767,3.8805,3.8689,3.8805,251204.0
2017-09-19 15:40:00,10.04,10.04,10.02,10.03,258459.0,3.8805,3.8805,3.8728,3.8767,258459.0
2017-09-19 15:50:00,10.03,10.03,10.01,10.02,787161.0,3.8767,3.8767,3.8689,3.8728,787161.0
2017-09-20 09:30:00,10.1,10.14,10.09,10.1,464565.0,3.9037,3.9192,3.8999,3.9037,464565.0
2017-09-20 09:40:00,10.09,10.14,10.08,10.13,311011.0,3.8999,3.9192,3.896,3.9153,311011.0
2017-09-20 09:50:00,10.12,10.13,10.08,10.13,453635.0,3.9114,3.9153,3.896,3.9153,453635.0
2017-09-20 10:00:00,10.13,10.13,10.1,10.11,146081.0,3.9153,3.9153,3.9037,3.9076,146081.0
2017-09-20 10:10:00,10.11,10.11,10.08,10.1,305738.0,3.9076,3.9076,3.896,3.9037,305738.0
2017-09-20 10:20:00,10.1,10.1,10.07,10.09,169259.0,3.9037,3.9037,3.8921,3.8999,169259.0
2017-09-20 10:30:00,10.08,10.09,10.06,10.06,545993.0,3.896,3.8999,3.8883,3.8883,545993.0
2017-09-20 10:40:00,10.06,10.07,10.0,10.02,702375.0,3.8883,3.8921,3.8651,3.8728,702375.0
2017-09-20 10:50:00,10.01,10.06,10.01,10.05,589081.0,3.8689,3.8883,3.8689,3.8844,589081.0
2017-09-20 11:00:00,10.05,10.08,10.04,10.07,462698.0,3.8844,3.896,3.8805,3.8921,462698.0
2017-09-20 11:10:00,10.08,10.09,10.05,10.05,642539.0,3.896,3.8999,3.8844,3.8844,642539.0
2017-09-20 11:20:00,10.05,10.06,10.01,10.03,184968.0,3.8844,3.8883,3.8689,3.8767,184968.0
2017-09-20 11:30:00,10.03,10.06,10.02,10.04,176440.0,3.8767,3.8883,3.8728,3.8805,176440.0
2017-09-20 11:40:00,10.04,10.08,10.04,10.07,255548.0,3.8805,3.896,3.8805,3.8921,255548.0
2017-09-20 11:50:00,10.07,10.07,10.06,10.06,310042.0,3.8921,3.8921,3.8883,3.8883,310042.0
2017-09-20 12:00:00,10.06,10.07,10.05,10.07,93749.0,3.8883,3.8921,3.8844,3.8921,93749.0
2017-09-20 12:10:00,10.07,10.09,10.06,10.07,218847.0,3.8921,3.8999,3.8883,3.8921,218847.0
2017-09-20 12:20:00,10.07,10.07,10.05,10.07,91230.0,3.8921,3.8921,3.8844,3.8921,91230.0
2017-09-20 12:30:00,10.07,10.09,10.05,10.09,695076.0,3.8921,3.8999,3.8844,3.8999,695076.0
2017-09-20 12:40:00,10.08,10.08,10.06,10.07,69829.0,3.896,3.896,3.8883,3.8921,69829.0
2017-09-20 12:50:00,10.07,10.1,10.06,10.09,137152.0,3.8921,3.9037,3.8883,3.8999,137152.0
2017-09-20 13:00:00,10.08,10.09,10.06,10.09,92630.0,3.896,3.8999,3.8883,3.8999,92630.0
2017-09-20 13:10:00,10.08,10.09,10.07,10.07,66210.0,3.896,3.8999,3.8921,3.8921,66210.0
2017-09-20 13:20:00,10.07,10.08,10.06,10.08,86540.0,3.8921,3.896,3.8883,3.896,86540.0
2017-09-20 13:30:00,10.07,10.1,10.07,10.1,118356.0,3.8921,3.9037,3.8921,3.9037,118356.0
2017-09-20 13:40:00,10.1,10.22,10.1,10.21,1605407.0,3.9037,3.9501,3.9037,3.9462,1605407.0
2017-09-20 13:50:00,10.22,10.29,10.21,10.27,2076137.0,3.9501,3.9772,3.9462,3.9694,2076137.0
2017-09-20 14:00:00,10.26,10.34,10.23,10.23,1794201.0,3.9656,3.9965,3.954,3.954,1794201.0
2017-09-20 14:10:00,10.23,10.28,10.22,10.23,628926.0,3.954,3.9733,3.9501,3.954,628926.0
2017-09-20 14:20:00,10.23,10.26,10.15,10.25,1231912.0,3.954,3.9656,3.923,3.9617,1231912.0
2017-09-20 14:30:00,10.25,10.27,10.21,10.24,618187.0,3.9617,3.9694,3.9462,3.9578,618187.0
2017-09-20 14:40:00,10.24,10.3,10.21,10.3,775336.0,3.9578,3.981,3.9462,3.981,775336.0
2017-09-20 14:50:00,10.3,10.35,10.28,10.34,1279374.0,3.981,4.0003,3.9733,3.9965,1279374.0
2017-09-20 15:00:00,10.34,10.38,10.33,10.37,1048148.0,3.9965,4.0119,3.9926,4.0081,1048148.0
2017-09-20 15:10:00,10.37,10.38,10.35,10.36,1320008.0,4.0081,4.0119,4.0003,4.0042,1320008.0
2017-09-20 15:20:00,10.35,10.41,10.34,10.4,968815.0,4.0003,4.0235,3.9965,4.0197,968815.0
2017-09-20 15:30:00,10.4,10.45,10.39,10.43,1781531.0,4.0197,4.039,4.0158,4.0313,1781531.0
2017-09-20 15:40:00,10.43,10.43,10.39,10.4,1031512.0,4.0313,4.0313,4.0158,4.0197,1031512.0
2017-09-20 15:50:00,10.4,10.42,10.38,10.42,2301488.0,4.0197,4.0274,4.0119,4.0274,2301488.0
2017-09-21 09:30:00,10.41,10.48,10.36,10.41,1461745.0,4.0235,4.0506,4.0042,4.0235,1461745.0
2017-09-21 09:40:00,10.41,10.44,10.37,10.43,896326.0,4.0235,4.0351,4.0081,4.0313,896326.0
2017-09-21 09:50:00,10.43,10.43,10.35,10.36,633957.0,4.0313,4.0313,4.0003,4.0042,633957.0
2017-09-21 10:00:00,10.37,10.38,10.33,10.36,354228.0,4.0081,4.0119,3.9926,4.0042,354228.0
2017-09-21 10:10:00,10.36,10.39,10.33,10.35,332208.0,4.0042,4.0158,3.9926,4.0003,332208.0
2017-09-21 10:20:00,10.35,10.36,10.32,10.33,389965.0,4.0003,4.0042,3.9887,3.9926,389965.0
2017-09-21 10:30:00,10.33,10.37,10.31,10.31,258601.0,3.9926,4.0081,3.9849,3.9849,258601.0
2017-09-21 10:40:00,10.31,10.33,10.29,10.32,335750.0,3.9849,3.9926,3.9772,3.9887,335750.0
2017-09-21 10:50:00,10.33,10.33,10.29,10.32,189872.0,3.9926,3.9926,3.9772,3.9887,189872.0
2017-09-21 11:00:00,10.32,10.37,10.31,10.36,640540.0,3.9887,4.0081,3.9849,4.0042,640540.0
2017-09-21 11:10:00,10.36,10.39,10.35,10.38,596762.0,4.0042,4.0158,4.0003,4.0119,596762.0
2017-09-21 11:20:00,10.38,10.39,10.33,10.33,423750.0,4.0119,4.0158,3.9926,3.9926,423750.0
2017-09-21 11:30:00,10.33,10.34,10.3,10.3,240895.0,3.9926,3.9965,3.981,3.981,240895.0
2017-09-21 11:40:00,10.3,10.33,10.3,10.3,359803.0,3.981,3.9926,3.981,3.981,359803.0
2017-09-21 11:50:00,10.31,10.33,10.3,10.3,131454.0,3.9849,3.9926,3.981,3.981,131454.0
2017-09-21 12:00:00,10.31,10.34,10.3,10.34,187062.0,3.9849,3.9965,3.981,3.9965,187062.0
2017-09-21 12:10:00,10.34,10.34,10.32,10.34,178655.0,3.9965,3.9965,3.9887,3.9965,178655.0
2017-09-21 12:20:00,10.34,10.37,10.33,10.36,268444.0,3.9965,4.0081,3.9926,4.0042,268444.0
2017-09-21 12:30:00,10.36,10.41,10.36,10.41,830190.0,4.0042,4.0235,4.0042,4.0235,830190.0
2017-09-21 12:40:00,10.41,10.41,10.36,10.38,429468.0,4.0235,4.0235,4.0042,4.0119,429468.0
2017-09-21 12:50:00,10.38,10.41,10.37,10.38,268520.0,4.0119,4.0235,4.0081,4.0119,268520.0
2017-09-21 13:00:00,10.38,10.39,10.36,10.38,161973.0,4.0119,4.0158,4.0042,4.0119,161973.0
2017-09-21 13:10:00,10.38,10.38,10.33,10.35,515820.0,4.0119,4.0119,3.9926,4.0003,515820.0
2017-09-21 13:20:00,10.35,10.38,10.35,10.36,224038.0,4.0003,4.0119,4.0003,4.0042,224038.0
2017-09-21 13:30:00,10.35,10.36,10.32,10.34,124930.0,4.0003,4.0042,3.9887,3.9965,124930.0
2017-09-21 13:40:00,10.33,10.34,10.32,10.34,155950.0,3.9926,3.9965,3.9887,3.9965,155950.0
2017-09-21 13:50:00,10.34,10.35,10.32,10.33,250011.0,3.9965,4.0003,3.9887,3.9926,250011.0
2017-09-21 14:00:00,10.33,10.33,10.3,10.3,104613.0,3.9926,3.9926,3.981,3.981,104613.0
2017-09-21 14:10:00,10.3,10.33,10.3,10.32,219221.0,3.981,3.9926,3.981,3.9887,219221.0
2017-09-21 14:20:00,10.32,10.32,10.31,10.32,136995.0,3.9887,3.9887,3.9849,3.9887,136995.0
2017-09-21 14:30:00,10.32,10.32,10.29,10.3,134649.0,3.9887,3.9887,3.9772,3.981,134649.0
2017-09-21 14:40:00,10.29,10.3,10.21,10.22,492998.0,3.9772,3.981,3.9462,3.9501,492998.0
2017-09-21 14:50:00,10.21,10.28,10.21,10.28,688763.0,3.9462,3.9733,3.9462,3.9733,688763.0
2017-09-21 15:00:00,10.28,10.3,10.27,10.29,183203.0,3.9733,3.981,3.9694,3.9772,183203.0
2017-09-21 15:10:00,10.29,10.29,10.27,10.28,265905.0,3.9772,3.9772,3.9694,3.9733,265905.0
2017-09-21 15:20:00,10.28,10.29,10.27,10.28,115042.0,3.9733,3.9772,3.9694,3.9733,115042.0
2017-09-21 15:30:00,10.28,10.29,10.26,10.29,348325.0,3.9733,3.9772,3.9656,3.9772,348325.0
2017-09-21 15:40:00,10.29,10.29,10.26,10.28,1126463.0,3.9772,3.9772,3.9656,3.9733,1126463.0
2017-09-21 15:50:00,10.28,10.3,10.27,10.29,1080542.0,3.9733,3.981,3.9694,3.9772,1080542.0
2017-09-22 09:30:00,10.28,10.3,10.2,10.27,1103446.0,3.9733,3.981,3.9424,3.9694,1103446.0
2017-09-22 09:40:00,10.27,10.3,10.25,10.29,322408.0,3.9694,3.981,3.9617,3.9772,322408.0
2017-09-22 09:50:00,10.29,10.33,10.26,10.32,466940.0,3.9772,3.9926,3.9656,3.9887,466940.0
2017-09-22 10:00:00,10.32,10.38,10.32,10.34,456735.0,3.9887,4.0119,3.9887,3.9965,456735.0
2017-09-22 10:10:00,10.35,10.36,10.31,10.36,402619.0,4.0003,4.0042,3.9849,4.0042,402619.0
2017-09-22 10:20:00,10.35,10.39,10.35,10.38,338725.0,4.0003,4.0158,4.0003,4.0119,338725.0
2017-09-22 10:30:00,10.38,10.39,10.33,10.34,310473.0,4.0119,4.0158,3.9926,3.9965,310473.0
2017-09-22 10:40:00,10.34,10.35,10.3,10.3,185982.0,3.9965,4.0003,3.981,3.981,185982.0
2017-09-22 10:50:00,10.31,10.35,10.3,10.34,439704.0,3.9849,4.0003,3.981,3.9965,439704.0
2017-09-22 11:00:00,10.34,10.41,10.34,10.4,569229.0,3.9965,4.0235,3.9965,4.0197,569229.0
2017-09-22 11:10:00,10.4,10.41,10.37,10.4,209302.0,4.0197,4.0235,4.0081,4.0197,209302.0
2017-09-22 11:20:00,10.4,10.41,10.37,10.38,425838.0,4.0197,4.0235,4.0081,4.0119,425838.0
2017-09-22 11:30:00,10.38,10.4,10.36,10.37,125861.0,4.0119,4.0197,4.0042,4.0081,125861.0
2017-09-22 11:40:00,10.37,10.43,10.36,10.4,391581.0,4.0081,4.0313,4.0042,4.0197,391581.0
2017-09-22 11:50:00,10.4,10.41,10.38,10.38,138107.0,4.0197,4.0235,4.0119,4.0119,138107.0
2017-09-22 12:00:00,10.38,10.39,10.35,10.37,200487.0,4.0119,4.0158,4.0003,4.0081,200487.0
2017-09-22 12:10:00,10.37,10.38,10.35,10.38,139113.0,4.0081,4.0119,4.0003,4.0119,139113.0
2017-09-22 12:20:00,10.37,10.39,10.35,10.36,93452.0,4.0081,4.0158,4.0003,4.0042,93452.0
2017-09-22 12:30:00,10.36,10.38,10.35,10.35,217038.0,4.0042,4.0119,4.0003,4.0003,217038.0
2017-09-22 12:40:00,10.35,10.35,10.33,10.33,75807.0,4.0003,4.0003,3.9926,3.9926,75807.0
2017-09-22 12:50:00,10.34,10.35,10.3,10.33,524215.0,3.9965,4.0003,3.981,3.9926,524215.0
2017-09-22 13:00:00,10.33,10.34,10.31,10.33,432695.0,3.9926,3.9965,3.9849,3.9926,432695.0
2017-09-22 13:10:00,10.33,10.33,10.31,10.32,119776.0,3.9926,3.9926,3.9849,3.9887,119776.0
2017-09-22 13:20:00,10.32,10.33,10.31,10.32,110244.0,3.9887,3.9926,3.9849,3.9887,110244.0
2017-09-22 13:30:00,10.32,10.32,10.3,10.32,121166.0,3.9887,3.9887,3.981,3.9887,121166.0
2017-09-22 13:40:00,10.32,10.34,10.31,10.33,291241.0,3.9887,3.9965,3.9849,3.9926,291241.0
2017-09-22 13:50:00,10.32,10.32,10.3,10.31,185855.0,3.9887,3.9887,3.981,3.9849,185855.0
2017-09-22 14:00:00,10.31,10.31,10.29,10.31,150030.0,3.9849,3.9849,3.9772,3.9849,150030.0
2017-09-22 14:10:00,10.31,10.34,10.3,10.34,105085.0,3.9849,3.9965,3.981,3.9965,105085.0
2017-09-22 14:20:00,10.34,10.37,10.34,10.37,211923.0,3.9965,4.0081,3.9965,4.0081,211923.0
2017-09-22 14:30:00,10.37,10.38,10.33,10.36,243018.0,4.0081,4.0119,3.9926,4.0042,243018.0
2017-09-22 14:40:00,10.35,10.36,10.32,10.33,199346.0,4.0003,4.0042,3.9887,3.9926,199346.0
2017-09-22 14:50:00,10.34,10.34,10.33,10.34,49930.0,3.9965,3.9965,3.9926,3.9965,49930.0
2017-09-22 15:00:00,10.34,10.34,10.33,10.34,85877.0,3.9965,3.9965,3.9926,3.9965,85877.0
2017-09-22 15:10:00,10.34,10.34,10.31,10.31,181911.0,3.9965,3.9965,3.9849,3.9849,181911.0
2017-09-22 15:20:00,10.32,10.32,10.29,10.32,423555.0,3.9887,3.9887,3.9772,3.9887,423555.0
2017-09-22 15:30:00,10.32,10.34,10.31,10.33,355619.0,3.9887,3.9965,3.9849,3.9926,355619.0
2017-09-22 15:40:00,10.33,10.33,10.32,10.33,170186.0,3.9926,3.9926,3.9887,3.9926,170186.0
2017-09-22 15:50:00,10.33,10.35,10.31,10.34,1919428.0,3.9926,4.0003,3.9849,3.9965,1919428.0
2017-09-25 09:30:00,10.41,10.44,10.4,10.42,616142.0,4.0235,4.0351,4.0197,4.0274,616142.0
2017-09-25 09:40:00,10.43,10.44,10.37,10.37,532658.0,4.0313,4.0351,4.0081,4.0081,532658.0
2017-09-25 09:50:00,10.37,10.43,10.37,10.4,323714.0,4.0081,4.0313,4.0081,4.0197,323714.0
2017-09-25 10:00:00,10.41,10.41,10.34,10.39,561216.0,4.0235,4.0235,3.9965,4.0158,561216.0
2017-09-25 10:10:00,10.39,10.39,10.35,10.37,271187.0,4.0158,4.0158,4.0003,4.0081,271187.0
2017-09-25 10:20:00,10.37,10.37,10.34,10.36,234842.0,4.0081,4.0081,3.9965,4.0042,234842.0
2017-09-25 10:30:00,10.36,10.36,10.31,10.31,573953.0,4.0042,4.0042,3.9849,3.9849,573953.0
2017-09-25 10:40:00,10.31,10.34,10.31,10.32,232985.0,3.9849,3.9965,3.9849,3.9887,232985.0
2017-09-25 10:50:00,10.32,10.33,10.28,10.3,245938.0,3.9887,3.9926,3.9733,3.981,245938.0
2017-09-25 11:00:00,10.3,10.34,10.27,10.33,1101877.0,3.981,3.9965,3.9694,3.9926,1101877.0
2017-09-25 11:10:00,10.33,10.35,10.32,10.33,750944.0,3.9926,4.0003,3.9887,3.9926,750944.0
2017-09-25 11:20:00,10.33,10.37,10.31,10.35,755380.0,3.9926,4.0081,3.9849,4.0003,755380.0
2017-09-25 11:30:00,10.35,10.36,10.33,10.34,180085.0,4.0003,4.0042,3.9926,3.9965,180085.0
2017-09-25 11:40:00,10.34,10.35,10.32,10.32,252435.0,3.9965,4.0003,3.9887,3.9887,252435.0
2017-09-25 11:50:00,10.32,10.34,10.31,10.34,149324.0,3.9887,3.9965,3.9849,3.9965,149324.0
2017-09-25 12:00:00,10.34,10.34,10.31,10.32,331058.0,3.9965,3.9965,3.9849,3.9887,331058.0
2017-09-25 12:10:00,10.32,10.32,10.28,10.29,497475.0,3.9887,3.9887,3.9733,3.9772,497475.0
2017-09-25 12:20:00,10.3,10.32,10.29,10.3,200493.0,3.981,3.9887,3.9772,3.981,200493.0
2017-09-25 12:30:00,10.3,10.31,10.29,10.31,146988.0,3.981,3.9849,3.9772,3.9849,146988.0
2017-09-25 12:40:00,10.31,10.32,10.3,10.32,129333.0,3.9849,3.9887,3.981,3.9887,129333.0
2017-09-25 12:50:00,10.32,10.33,10.3,10.3,164220.0,3.9887,3.9926,3.981,3.981,164220.0
2017-09-25 13:00:00,10.3,10.32,10.3,10.3,165559.0,3.981,3.9887,3.981,3.981,165559.0
2017-09-25 13:10:00,10.3,10.32,10.28,10.32,161927.0,3.981,3.9887,3.9733,3.9887,161927.0
2017-09-25 13:20:00,10.32,10.33,10.3,10.3,217606.0,3.9887,3.9926,3.981,3.981,217606.0
2017-09-25 13:30:00,10.3,10.34,10.3,10.34,202158.0,3.981,3.9965,3.981,3.9965,202158.0
2017-09-25 13:40:00,10.34,10.35,10.33,10.33,157742.0,3.9965,4.0003,3.9926,3.9926,157742.0
2017-09-25 13:50:00,10.34,10.36,10.32,10.34,350213.0,3.9965,4.0042,3.9887,3.9965,350213.0
2017-09-25 14:00:00,10.34,10.35,10.32,10.35,159307.0,3.9965,4.0003,3.9887,4.0003,159307.0
2017-09-25 14:10:00,10.35,10.36,10.34,10.35,294284.0,4.0003,4.0042,3.9965,4.0003,294284.0
2017-09-25 14:20:00,10.35,10.35,10.32,10.33,137870.0,4.0003,4.0003,3.9887,3.9926,137870.0
2017-09-25 14:30:00,10.33,10.33,10.32,10.33,162909.0,3.9926,3.9926,3.9887,3.9926,162909.0
2017-09-25 14:40:00,10.33,10.33,10.31,10.32,168309.0,3.9926,3.9926,3.9849,3.9887,168309.0
2017-09-25 14:50:00,10.32,10.33,10.3,10.31,221935.0,3.9887,3.9926,3.981,3.9849,221935.0
2017-09-25 15:00:00,10.3,10.33,10.3,10.31,556470.0,3.981,3.9926,3.981,3.9849,556470.0
2017-09-25 15:10:00,10.31,10.33,10.31,10.33,147800.0,3.9849,3.9926,3.9849,3.9926,147800.0
2017-09-25 15:20:00,10.33,10.35,10.31,10.34,273103.0,3.9926,4.0003,3.9849,3.9965,273103.0
2017-09-25 15:30:00,10.34,10.34,10.31,10.34,233255.0,3.9965,3.9965,3.9849,3.9965,233255.0
2017-09-25 15:40:00,10.34,10.35,10.33,10.35,282386.0,3.9965,4.0003,3.9926,4.0003,282386.0
2017-09-25 15:50:00,10.35,10.35,10.33,10.34,744843.0,4.0003,4.0003,3.9926,3.9965,744843.0
2017-09-26 09:30:00,10.31,10.4,10.3,10.38,961304.0,3.9849,4.0197,3.981,4.0119,961304.0
2017-09-26 09:40:00,10.39,10.41,10.34,10.35,579573.0,4.0158,4.0235,3.9965,4.0003,579573.0
2017-09-26 09:50:00,10.36,10.37,10.31,10.33,681938.0,4.0042,4.0081,3.9849,3.9926,681938.0
2017-09-26 10:00:00,10.33,10.37,10.3,10.36,605331.0,3.9926,4.0081,3.981,4.0042,605331.0
2017-09-26 10:10:00,10.37,10.37,10.33,10.36,363395.0,4.0081,4.0081,3.9926,4.0042,363395.0
2017-09-26 10:20:00,10.36,10.36,10.33,10.34,252127.0,4.0042,4.0042,3.9926,3.9965,252127.0
2017-09-26 10:30:00,10.34,10.35,10.3,10.3,230923.0,3.9965,4.0003,3.981,3.981,230923.0
2017-09-26 10:40:00,10.31,10.32,10.29,10.29,303171.0,3.9849,3.9887,3.9772,3.9772,303171.0
2017-09-26 10:50:00,10.29,10.3,10.23,10.24,781713.0,3.9772,3.981,3.954,3.9578,781713.0
2017-09-26 11:00:00,10.24,10.24,10.2,10.22,660792.0,3.9578,3.9578,3.9424,3.9501,660792.0
2017-09-26 11:10:00,10.22,10.22,10.19,10.21,254067.0,3.9501,3.9501,3.9385,3.9462,254067.0
2017-09-26 11:20:00,10.2,10.24,10.2,10.22,227539.0,3.9424,3.9578,3.9424,3.9501,227539.0
2017-09-26 11:30:00,10.22,10.24,10.21,10.24,183119.0,3.9501,3.9578,3.9462,3.9578,183119.0
2017-09-26 11:40:00,10.24,10.25,10.23,10.25,222629.0,3.9578,3.9617,3.954,3.9617,222629.0
2017-09-26 11:50:00,10.25,10.25,10.19,10.21,900892.0,3.9617,3.9617,3.9385,3.9462,900892.0
2017-09-26 12:00:00,10.21,10.21,10.19,10.2,128891.0,3.9462,3.9462,3.9385,3.9424,128891.0
2017-09-26 12:10:00,10.2,10.21,10.18,10.21,167472.0,3.9424,3.9462,3.9346,3.9462,167472.0
2017-09-26 12:20:00,10.21,10.22,10.2,10.2,148133.0,3.9462,3.9501,3.9424,3.9424,148133.0
2017-09-26 12:30:00,10.21,10.24,10.18,10.21,1124317.0,3.9462,3.9578,3.9346,3.9462,1124317.0
2017-09-26 12:40:00,10.21,10.26,10.2,10.26,763589.0,3.9462,3.9656,3.9424,3.9656,763589.0
2017-09-26 12:50:00,10.26,10.29,10.25,10.29,337457.0,3.9656,3.9772,3.9617,3.9772,337457.0
2017-09-26 13:00:00,10.29,10.34,10.28,10.33,494595.0,3.9772,3.9965,3.9733,3.9926,494595.0
2017-09-26 13:10:00,10.33,10.34,10.31,10.32,399746.0,3.9926,3.9965,3.9849,3.9887,399746.0
2017-09-26 13:20:00,10.32,10.34,10.31,10.32,315677.0,3.9887,3.9965,3.9849,3.9887,315677.0
2017-09-26 13:30:00,10.32,10.34,10.32,10.33,109587.0,3.9887,3.9965,3.9887,3.9926,109587.0
2017-09-26 13:40:00,10.33,10.37,10.32,10.32,823223.0,3.9926,4.0081,3.9887,3.9887,823223.0
2017-09-26 13:50:00,10.33,10.37,10.32,10.35,298726.0,3.9926,4.0081,3.9887,4.0003,298726.0
2017-09-26 14:00:00,10.34,10.35,10.3,10.32,681279.0,3.9965,4.0003,3.981,3.9887,681279.0
2017-09-26 14:10:00,10.32,10.33,10.31,10.33,88537.0,3.9887,3.9926,3.9849,3.9926,88537.0
2017-09-26 14:20:00,10.33,10.34,10.32,10.32,209738.0,3.9926,3.9965,3.9887,3.9887,209738.0
2017-09-26 14:30:00,10.32,10.33,10.31,10.31,279708.0,3.9887,3.9926,3.9849,3.9849,279708.0
2017-09-26 14:40:00,10.31,10.31,10.29,10.29,190364.0,3.9849,3.9849,3.9772,3.9772,190364.0
2017-09-26 14:50:00,10.29,10.3,10.27,10.28,279953.0,3.9772,3.981,3.9694,3.9733,279953.0
2017-09-26 15:00:00,10.28,10.3,10.27,10.3,375143.0,3.9733,3.981,3.9694,3.981,375143.0
2017-09-26 15:10:00,10.3,10.3,10.29,10.29,99675.0,3.981,3.981,3.9772,3.9772,99675.0
2017-09-26 15:20:00,10.29,10.3,10.28,10.29,301781.0,3.9772,3.981,3.9733,3.9772,301781.0
2017-09-26 15:30:00,10.29,10.29,10.24,10.26,517149.0,3.9772,3.9772,3.9578,3.9656,517149.0
2017-09-26 15:40:00,10.26,10.26,10.21,10.21,1095115.0,3.9656,3.9656,3.9462,3.9462,1095115.0
2017-09-26 15:50:00,10.21,10.24,10.21,10.23,1295855.0,3.9462,3.9578,3.9462,3.954,1295855.0
2017-09-27 09:30:00,10.18,10.21,10.1,10.1,500655.0,3.9346,3.9462,3.9037,3.9037,500655.0
2017-09-27 09:40:00,10.11,10.13,10.02,10.04,458977.0,3.9076,3.9153,3.8728,3.8805,458977.0
2017-09-27 09:50:00,10.04,10.08,10.02,10.04,398882.0,3.8805,3.896,3.8728,3.8805,398882.0
2017-09-27 10:00:00,10.04,10.08,10.04,10.07,538676.0,3.8805,3.896,3.8805,3.8921,538676.0
2017-09-27 10:10:00,10.07,10.1,10.06,10.09,543077.0,3.8921,3.9037,3.8883,3.8999,543077.0
2017-09-27 10:20:00,10.09,10.12,10.08,10.12,472307.0,3.8999,3.9114,3.896,3.9114,472307.0
2017-09-27 10:30:00,10.12,10.13,10.04,10.09,623472.0,3.9114,3.9153,3.8805,3.8999,623472.0
2017-09-27 10:40:00,10.09,10.09,10.04,10.05,320584.0,3.8999,3.8999,3.8805,3.8844,320584.0
2017-09-27 10:50:00,10.05,10.12,10.02,10.07,710518.0,3.8844,3.9114,3.8728,3.8921,710518.0
2017-09-27 11:00:00,10.06,10.1,10.05,10.05,220886.0,3.8883,3.9037,3.8844,3.8844,220886.0
2017-09-27 11:10:00,10.05,10.05,9.96,9.97,762089.0,3.8844,3.8844,3.8496,3.8535,762089.0
2017-09-27 11:20:00,9.97,10.02,9.95,10.01,641484.0,3.8535,3.8728,3.8457,3.8689,641484.0
2017-09-27 11:30:00,10.01,10.03,10.0,10.01,438885.0,3.8689,3.8767,3.8651,3.8689,438885.0
2017-09-27 11:40:00,10.0,10.01,9.93,9.95,580067.0,3.8651,3.8689,3.838,3.8457,580067.0
2017-09-27 11:50:00,9.95,9.96,9.93,9.95,118646.0,3.8457,3.8496,3.838,3.8457,118646.0
2017-09-27 12:00:00,9.96,9.96,9.86,9.89,1396661.0,3.8496,3.8496,3.811,3.8225,1396661.0
2017-09-27 12:10:00,9.89,9.94,9.89,9.94,558949.0,3.8225,3.8419,3.8225,3.8419,558949.0
2017-09-27 12:20:00,9.94,9.96,9.93,9.94,314399.0,3.8419,3.8496,3.838,3.8419,314399.0
2017-09-27 12:30:00,9.94,9.95,9.91,9.94,537335.0,3.8419,3.8457,3.8303,3.8419,537335.0
2017-09-27 12:40:00,9.94,9.95,9.91,9.91,250846.0,3.8419,3.8457,3.8303,3.8303,250846.0
2017-09-27 12:50:00,9.92,9.99,9.91,9.98,446964.0,3.8341,3.8612,3.8303,3.8573,446964.0
2017-09-27 13:00:00,9.98,10.03,9.96,10.03,627238.0,3.8573,3.8767,3.8496,3.8767,627238.0
2017-09-27 13:10:00,10.03,10.03,9.96,9.96,541979.0,3.8767,3.8767,3.8496,3.8496,541979.0
2017-09-27 13:20:00,9.96,9.99,9.95,9.98,304560.0,3.8496,3.8612,3.8457,3.8573,304560.0
2017-09-27 13:30:00,9.99,9.99,9.93,9.96,323622.0,3.8612,3.8612,3.838,3.8496,323622.0
2017-09-27 13:40:00,9.96,9.98,9.91,9.92,190085.0,3.8496,3.8573,3.8303,3.8341,190085.0
2017-09-27 13:50:00,9.92,9.98,9.91,9.97,572296.0,3.8341,3.8573,3.8303,3.8535,572296.0
2017-09-27 14:00:00,9.97,10.01,9.96,9.97,413032.0,3.8535,3.8689,3.8496,3.8535,413032.0
2017-09-27 14:10:00,9.97,10.04,9.97,10.03,258003.0,3.8535,3.8805,3.8535,3.8767,258003.0
2017-09-27 14:20:00,10.02,10.05,10.01,10.02,325700.0,3.8728,3.8844,3.8689,3.8728,325700.0
2017-09-27 14:30:00,10.03,10.05,10.02,10.03,329300.0,3.8767,3.8844,3.8728,3.8767,329300.0
2017-09-27 14:40:00,10.03,10.04,10.01,10.02,360611.0,3.8767,3.8805,3.8689,3.8728,360611.0
2017-09-27 14:50:00,10.01,10.03,9.99,10.03,302795.0,3.8689,3.8767,3.8612,3.8767,302795.0
2017-09-27 15:00:00,10.03,10.03,10.0,10.02,168474.0,3.8767,3.8767,3.8651,3.8728,168474.0
2017-09-27 15:10:00,10.02,10.03,9.98,10.0,288927.0,3.8728,3.8767,3.8573,3.8651,288927.0
2017-09-27 15:20:00,10.0,10.02,9.98,9.98,209415.0,3.8651,3.8728,3.8573,3.8573,209415.0
2017-09-27 15:30:00,9.98,10.02,9.98,10.02,154287.0,3.8573,3.8728,3.8573,3.8728,154287.0
2017-09-27 15:40:00,10.02,10.03,10.01,10.02,319870.0,3.8728,3.8767,3.8689,3.8728,319870.0
2017-09-27 15:50:00,10.02,10.02,10.0,10.01,841547.0,3.8728,3.8728,3.8651,3.8689,841547.0
2017-09-28 09:30:00,10.0,10.11,9.99,10.08,483474.0,3.8651,3.9076,3.8612,3.896,483474.0
2017-09-28 09:40:00,10.08,10.11,10.03,10.05,1688123.0,3.896,3.9076,3.8767,3.8844,1688123.0
2017-09-28 09:50:00,10.05,10.07,9.99,10.0,408075.0,3.8844,3.8921,3.8612,3.8651,408075.0
2017-09-28 10:00:00,10.01,10.05,9.95,10.04,820621.0,3.8689,3.8844,3.8457,3.8805,820621.0
2017-09-28 10:10:00,10.03,10.06,10.01,10.04,381010.0,3.8767,3.8883,3.8689,3.8805,381010.0
2017-09-28 10:20:00,10.03,10.09,10.02,10.02,272544.0,3.8767,3.8999,3.8728,3.8728,272544.0
2017-09-28 10:30:00,10.03,10.05,10.01,10.02,322157.0,3.8767,3.8844,3.8689,3.8728,322157.0
2017-09-28 10:40:00,10.02,10.08,10.01,10.05,425159.0,3.8728,3.896,3.8689,3.8844,425159.0
2017-09-28 10:50:00,10.05,10.07,10.03,10.04,444760.0,3.8844,3.8921,3.8767,3.8805,444760.0
2017-09-28 11:00:00,10.03,10.04,10.01,10.01,149001.0,3.8767,3.8805,3.8689,3.8689,149001.0
2017-09-28 11:10:00,10.01,10.03,9.97,9.98,473878.0,3.8689,3.8767,3.8535,3.8573,473878.0
2017-09-28 11:20:00,9.98,9.99,9.96,9.97,377561.0,3.8573,3.8612,3.8496,3.8535,377561.0
2017-09-28 11:30:00,9.97,9.99,9.97,9.97,332258.0,3.8535,3.8612,3.8535,3.8535,332258.0
2017-09-28 11:40:00,9.97,9.99,9.92,9.92,390084.0,3.8535,3.8612,3.8341,3.8341,390084.0
2017-09-28 11:50:00,9.93,9.94,9.89,9.93,304682.0,3.838,3.8419,3.8225,3.838,304682.0
2017-09-28 12:00:00,9.92,9.96,9.91,9.94,277047.0,3.8341,3.8496,3.8303,3.8419,277047.0
2017-09-28 12:10:00,9.94,9.96,9.91,9.95,155456.0,3.8419,3.8496,3.8303,3.8457,155456.0
2017-09-28 12:20:00,9.95,9.96,9.91,9.92,400381.0,3.8457,3.8496,3.8303,3.8341,400381.0
2017-09-28 12:30:00,9.93,9.95,9.9,9.92,178029.0,3.838,3.8457,3.8264,3.8341,178029.0
2017-09-28 12:40:00,9.92,9.95,9.92,9.94,145324.0,3.8341,3.8457,3.8341,3.8419,145324.0
2017-09-28 12:50:00,9.94,10.0,9.93,10.0,356860.0,3.8419,3.8651,3.838,3.8651,356860.0
2017-09-28 13:00:00,10.0,10.0,9.96,9.96,349146.0,3.8651,3.8651,3.8496,3.8496,349146.0
2017-09-28 13:10:00,9.96,9.99,9.96,9.97,157862.0,3.8496,3.8612,3.8496,3.8535,157862.0
2017-09-28 13:20:00,9.97,10.01,9.97,10.0,387134.0,3.8535,3.8689,3.8535,3.8651,387134.0
2017-09-28 13:30:00,10.0,10.03,9.99,10.03,290930.0,3.8651,3.8767,3.8612,3.8767,290930.0
2017-09-28 13:40:00,10.03,10.06,10.02,10.04,419543.0,3.8767,3.8883,3.8728,3.8805,419543.0
2017-09-28 13:50:00,10.04,10.04,10.0,10.01,139461.0,3.8805,3.8805,3.8651,3.8689,139461.0
2017-09-28 14:00:00,10.0,10.03,9.99,10.03,120214.0,3.8651,3.8767,3.8612,3.8767,120214.0
2017-09-28 14:10:00,10.03,10.04,10.01,10.02,123120.0,3.8767,3.8805,3.8689,3.8728,123120.0
2017-09-28 14:20:00,10.02,10.03,10.0,10.01,221857.0,3.8728,3.8767,3.8651,3.8689,221857.0
2017-09-28 14:30:00,10.01,10.04,10.0,10.02,200135.0,3.8689,3.8805,3.8651,3.8728,200135.0
2017-09-28 14:40:00,10.02,10.03,10.01,10.02,114493.0,3.8728,3.8767,3.8689,3.8728,114493.0
2017-09-28 14:50:00,10.03,10.06,10.02,10.05,653538.0,3.8767,3.8883,3.8728,3.8844,653538.0
2017-09-28 15:00:00,10.05,10.06,10.02,10.03,102269.0,3.8844,3.8883,3.8728,3.8767,102269.0
2017-09-28 15:10:00,10.02,10.04,10.02,10.04,124725.0,3.8728,3.8805,3.8728,3.8805,124725.0
2017-09-28 15:20:00,10.04,10.04,10.0,10.01,679169.0,3.8805,3.8805,3.8651,3.8689,679169.0
2017-09-28 15:30:00,10.01,10.05,9.99,10.04,734621.0,3.8689,3.8844,3.8612,3.8805,734621.0
2017-09-28 15:40:00,10.04,10.06,10.02,10.03,576512.0,3.8805,3.8883,3.8728,3.8767,576512.0
2017-09-28 15:50:00,10.03,10.03,10.0,10.01,950314.0,3.8767,3.8767,3.8651,3.8689,950314.0
2017-09-29 09:30:00,10.15,10.16,10.06,10.08,721161.0,3.923,3.9269,3.8883,3.896,721161.0
2017-09-29 09:40:00,10.08,10.13,10.06,10.11,544430.0,3.896,3.9153,3.8883,3.9076,544430.0
2017-09-29 09:50:00,10.1,10.15,10.08,10.13,493284.0,3.9037,3.923,3.896,3.9153,493284.0
2017-09-29 10:00:00,10.13,10.14,10.11,10.12,277781.0,3.9153,3.9192,3.9076,3.9114,277781.0
2017-09-29 10:10:00,10.12,10.12,10.09,10.11,380967.0,3.9114,3.9114,3.8999,3.9076,380967.0
2017-09-29 10:20:00,10.11,10.13,10.08,10.13,344369.0,3.9076,3.9153,3.896,3.9153,344369.0
2017-09-29 10:30:00,10.13,10.15,10.12,10.13,326342.0,3.9153,3.923,3.9114,3.9153,326342.0
2017-09-29 10:40:00,10.13,10.16,10.12,10.13,403662.0,3.9153,3.9269,3.9114,3.9153,403662.0
2017-09-29 10:50:00,10.13,10.17,10.13,10.16,341845.0,3.9153,3.9308,3.9153,3.9269,341845.0
2017-09-29 11:00:00,10.16,10.17,10.13,10.16,212225.0,3.9269,3.9308,3.9153,3.9269,212225.0
2017-09-29 11:10:00,10.16,10.17,10.11,10.12,211065.0,3.9269,3.9308,3.9076,3.9114,211065.0
2017-09-29 11:20:00,10.11,10.12,10.1,10.11,185612.0,3.9076,3.9114,3.9037,3.9076,185612.0
2017-09-29 11:30:00,10.1,10.11,10.06,10.09,207466.0,3.9037,3.9076,3.8883,3.8999,207466.0
2017-09-29 11:40:00,10.08,10.09,10.05,10.06,218902.0,3.896,3.8999,3.8844,3.8883,218902.0
2017-09-29 11:50:00,10.06,10.08,10.04,10.07,271396.0,3.8883,3.896,3.8805,3.8921,271396.0
2017-09-29 12:00:00,10.06,10.07,10.04,10.05,71567.0,3.8883,3.8921,3.8805,3.8844,71567.0
2017-09-29 12:10:00,10.05,10.06,10.04,10.05,116942.0,3.8844,3.8883,3.8805,3.8844,116942.0
2017-09-29 12:20:00,10.05,10.06,10.01,10.03,183408.0,3.8844,3.8883,3.8689,3.8767,183408.0
2017-09-29 12:30:00,10.03,10.06,10.03,10.06,209832.0,3.8767,3.8883,3.8767,3.8883,209832.0
2017-09-29 12:40:00,10.05,10.06,10.0,10.02,521156.0,3.8844,3.8883,3.8651,3.8728,521156.0
2017-09-29 12:50:00,10.02,10.05,10.0,10.04,296799.0,3.8728,3.8844,3.8651,3.8805,296799.0
2017-09-29 13:00:00,10.05,10.07,10.03,10.04,184508.0,3.8844,3.8921,3.8767,3.8805,184508.0
2017-09-29 13:10:00,10.04,10.05,10.02,10.04,163523.0,3.8805,3.8844,3.8728,3.8805,163523.0
2017-09-29 13:20:00,10.04,10.05,10.03,10.04,73742.0,3.8805,3.8844,3.8767,3.8805,73742.0
2017-09-29 13:30:00,10.04,10.05,10.03,10.04,73315.0,3.8805,3.8844,3.8767,3.8805,73315.0
2017-09-29 13:40:00,10.04,10.05,10.03,10.05,123933.0,3.8805,3.8844,3.8767,3.8844,123933.0
2017-09-29 13:50:00,10.05,10.06,10.05,10.05,102314.0,3.8844,3.8883,3.8844,3.8844,102314.0
2017-09-29 14:00:00,10.05,10.07,10.05,10.06,126800.0,3.8844,3.8921,3.8844,3.8883,126800.0
2017-09-29 14:10:00,10.06,10.07,10.05,10.07,102947.0,3.8883,3.8921,3.8844,3.8921,102947.0
2017-09-29 14:20:00,10.07,10.09,10.06,10.08,107850.0,3.8921,3.8999,3.8883,3.896,107850.0
2017-09-29 14:30:00,10.08,10.08,10.07,10.08,93429.0,3.896,3.896,3.8921,3.896,93429.0
2017-09-29 14:40:00,10.07,10.08,10.05,10.07,202359.0,3.8921,3.896,3.8844,3.8921,202359.0
2017-09-29 14:50:00,10.08,10.08,10.06,10.06,199467.0,3.896,3.896,3.8883,3.8883,199467.0
2017-09-29 15:00:00,10.06,10.08,10.05,10.07,181503.0,3.8883,3.896,3.8844,3.8921,181503.0
2017-09-29 15:10:00,10.07,10.07,10.05,10.05,182671.0,3.8921,3.8921,3.8844,3.8844,182671.0
2017-09-29 15:20:00,10.06,10.06,10.04,10.05,206689.0,3.8883,3.8883,3.8805,3.8844,206689.0
2017-09-29 15:30:00,10.05,10.06,10.04,10.04,214197.0,3.8844,3.8883,3.8805,3.8805,214197.0
2017-09-29 15:40:00,10.04,10.05,10.02,10.04,318046.0,3.8805,3.8844,3.8728,3.8805,318046.0
2017-09-29 15:50:00,10.04,10.05,10.02,10.03,772721.0,3.8805,3.8844,3.8728,3.8767,772721.0
2017-10-02 09:30:00,9.91,9.92,9.86,9.92,714430.0,3.8303,3.8341,3.811,3.8341,714430.0
2017-10-02 09:40:00,9.92,9.92,9.86,9.91,378222.0,3.8341,3.8341,3.811,3.8303,378222.0
2017-10-02 09:50:00,9.9,9.94,9.89,9.93,307754.0,3.8264,3.8419,3.8225,3.838,307754.0
2017-10-02 10:00:00,9.93,9.98,9.88,9.98,388447.0,3.838,3.8573,3.8187,3.8573,388447.0
2017-10-02 10:10:00,9.97,10.0,9.95,9.99,226720.0,3.8535,3.8651,3.8457,3.8612,226720.0
2017-10-02 10:20:00,9.99,10.01,9.94,9.96,356261.0,3.8612,3.8689,3.8419,3.8496,356261.0
2017-10-02 10:30:00,9.95,9.99,9.95,9.99,300831.0,3.8457,3.8612,3.8457,3.8612,300831.0
2017-10-02 10:40:00,9.99,10.0,9.97,9.97,236511.0,3.8612,3.8651,3.8535,3.8535,236511.0
2017-10-02 10:50:00,9.97,9.99,9.96,9.97,163824.0,3.8535,3.8612,3.8496,3.8535,163824.0
2017-10-02 11:00:00,9.97,9.97,9.93,9.94,150887.0,3.8535,3.8535,3.838,3.8419,150887.0
2017-10-02 11:10:00,9.94,9.94,9.9,9.92,185764.0,3.8419,3.8419,3.8264,3.8341,185764.0
2017-10-02 11:20:00,9.92,9.95,9.9,9.92,157367.0,3.8341,3.8457,3.8264,3.8341,157367.0
2017-10-02 11:30:00,9.92,9.94,9.9,9.94,236786.0,3.8341,3.8419,3.8264,3.8419,236786.0
2017-10-02 11:40:00,9.93,9.95,9.92,9.93,124256.0,3.838,3.8457,3.8341,3.838,124256.0
2017-10-02 11:50:00,9.94,9.95,9.92,9.93,163869.0,3.8419,3.8457,3.8341,3.838,163869.0
2017-10-02 12:00:00,9.93,9.95,9.92,9.95,107841.0,3.838,3.8457,3.8341,3.8457,107841.0
2017-10-02 12:10:00,9.95,9.98,9.94,9.97,131906.0,3.8457,3.8573,3.8419,3.8535,131906.0
2017-10-02 12:20:00,9.98,9.99,9.97,9.99,156344.0,3.8573,3.8612,3.8535,3.8612,156344.0
2017-10-02 12:30:00,9.99,10.02,9.98,10.02,293253.0,3.8612,3.8728,3.8573,3.8728,293253.0
2017-10-02 12:40:00,10.02,10.02,10.0,10.02,109907.0,3.8728,3.8728,3.8651,3.8728,109907.0
2017-10-02 12:50:00,10.02,10.04,10.01,10.04,104592.0,3.8728,3.8805,3.8689,3.8805,104592.0
2017-10-02 13:00:00,10.03,10.04,9.98,10.0,337345.0,3.8767,3.8805,3.8573,3.8651,337345.0
2017-10-02 13:10:00,10.0,10.02,9.98,10.02,440460.0,3.8651,3.8728,3.8573,3.8728,440460.0
2017-10-02 13:20:00,10.02,10.03,10.0,10.02,154272.0,3.8728,3.8767,3.8651,3.8728,154272.0
2017-10-02 13:30:00,10.01,10.02,9.98,9.99,179720.0,3.8689,3.8728,3.8573,3.8612,179720.0
2017-10-02 13:40:00,10.0,10.02,9.98,10.02,150811.0,3.8651,3.8728,3.8573,3.8728,150811.0
2017-10-02 13:50:00,10.02,10.02,10.0,10.02,75586.0,3.8728,3.8728,3.8651,3.8728,75586.0
2017-10-02 14:00:00,10.02,10.03,9.99,10.02,171420.0,3.8728,3.8767,3.8612,3.8728,171420.0
2017-10-02 14:10:00,10.02,10.02,10.0,10.0,92633.0,3.8728,3.8728,3.8651,3.8651,92633.0
2017-10-02 14:20:00,10.0,10.02,9.98,10.01,161939.0,3.8651,3.8728,3.8573,3.8689,161939.0
2017-10-02 14:30:00,10.01,10.03,10.0,10.03,46700.0,3.8689,3.8767,3.8651,3.8767,46700.0
2017-10-02 14:40:00,10.03,10.06,10.02,10.05,222248.0,3.8767,3.8883,3.8728,3.8844,222248.0
2017-10-02 14:50:00,10.05,10.07,10.05,10.05,155568.0,3.8844,3.8921,3.8844,3.8844,155568.0
2017-10-02 15:00:00,10.05,10.06,10.02,10.03,142206.0,3.8844,3.8883,3.8728,3.8767,142206.0
2017-10-02 15:10:00,10.03,10.04,10.01,10.03,254453.0,3.8767,3.8805,3.8689,3.8767,254453.0
2017-10-02 15:20:00,10.03,10.03,10.02,10.03,173554.0,3.8767,3.8767,3.8728,3.8767,173554.0
2017-10-02 15:30:00,10.03,10.06,10.02,10.05,367536.0,3.8767,3.8883,3.8728,3.8844,367536.0
2017-10-02 15:40:00,10.04,10.06,10.04,10.04,566381.0,3.8805,3.8883,3.8805,3.8805,566381.0
2017-10-02 15:50:00,10.04,10.06,10.04,10.06,898782.0,3.8805,3.8883,3.8805,3.8883,898782.0
2017-10-03 09:30:00,10.2,10.22,10.17,10.22,806807.0,3.9424,3.9501,3.9308,3.9501,806807.0
2017-10-03 09:40:00,10.22,10.26,10.18,10.26,364295.0,3.9501,3.9656,3.9346,3.9656,364295.0
2017-10-03 09:50:00,10.26,10.3,10.25,10.29,746199.0,3.9656,3.981,3.9617,3.9772,746199.0
2017-10-03 10:00:00,10.29,10.31,10.27,10.29,620402.0,3.9772,3.9849,3.9694,3.9772,620402.0
2017-10-03 10:10:00,10.3,10.32,10.27,10.3,776739.0,3.981,3.9887,3.9694,3.981,776739.0
2017-10-03 10:20:00,10.3,10.33,10.28,10.29,516931.0,3.981,3.9926,3.9733,3.9772,516931.0
2017-10-03 10:30:00,10.29,10.33,10.29,10.31,395142.0,3.9772,3.9926,3.9772,3.9849,395142.0
2017-10-03 10:40:00,10.3,10.34,10.3,10.32,388535.0,3.981,3.9965,3.981,3.9887,388535.0
2017-10-03 10:50:00,10.33,10.35,10.32,10.34,275017.0,3.9926,4.0003,3.9887,3.9965,275017.0
2017-10-03 11:00:00,10.34,10.39,10.33,10.37,459100.0,3.9965,4.0158,3.9926,4.0081,459100.0
2017-10-03 11:10:00,10.37,10.39,10.36,10.38,486052.0,4.0081,4.0158,4.0042,4.0119,486052.0
2017-10-03 11:20:00,10.38,10.41,10.38,10.39,462818.0,4.0119,4.0235,4.0119,4.0158,462818.0
2017-10-03 11:30:00,10.39,10.43,10.38,10.42,697813.0,4.0158,4.0313,4.0119,4.0274,697813.0
2017-10-03 11:40:00,10.41,10.45,10.41,10.44,367767.0,4.0235,4.039,4.0235,4.0351,367767.0
2017-10-03 11:50:00,10.44,10.45,10.42,10.43,444726.0,4.0351,4.039,4.0274,4.0313,444726.0
2017-10-03 12:00:00,10.43,10.44,10.41,10.42,213952.0,4.0313,4.0351,4.0235,4.0274,213952.0
2017-10-03 12:10:00,10.42,10.46,10.41,10.44,480634.0,4.0274,4.0429,4.0235,4.0351,480634.0
2017-10-03 12:20:00,10.45,10.45,10.43,10.44,232526.0,4.039,4.039,4.0313,4.0351,232526.0
2017-10-03 12:30:00,10.44,10.44,10.43,10.44,229222.0,4.0351,4.0351,4.0313,4.0351,229222.0
2017-10-03 12:40:00,10.44,10.45,10.43,10.44,626698.0,4.0351,4.039,4.0313,4.0351,626698.0
2017-10-03 12:50:00,10.44,10.45,10.42,10.45,274877.0,4.0351,4.039,4.0274,4.039,274877.0
2017-10-03 13:00:00,10.45,10.47,10.43,10.46,431669.0,4.039,4.0467,4.0313,4.0429,431669.0
2017-10-03 13:10:00,10.46,10.48,10.45,10.47,455154.0,4.0429,4.0506,4.039,4.0467,455154.0
2017-10-03 13:20:00,10.47,10.47,10.44,10.45,217273.0,4.0467,4.0467,4.0351,4.039,217273.0
2017-10-03 13:30:00,10.45,10.45,10.4,10.43,1183946.0,4.039,4.039,4.0197,4.0313,1183946.0
2017-10-03 13:40:00,10.43,10.47,10.42,10.46,688616.0,4.0313,4.0467,4.0274,4.0429,688616.0
2017-10-03 13:50:00,10.46,10.47,10.45,10.47,508720.0,4.0429,4.0467,4.039,4.0467,508720.0
2017-10-03 14:00:00,10.47,10.51,10.46,10.5,1105940.0,4.0467,4.0622,4.0429,4.0583,1105940.0
2017-10-03 14:10:00,10.5,10.54,10.5,10.53,717347.0,4.0583,4.0738,4.0583,4.0699,717347.0
2017-10-03 14:20:00,10.53,10.57,10.52,10.57,1194181.0,4.0699,4.0854,4.066,4.0854,1194181.0
2017-10-03 14:30:00,10.57,10.57,10.54,10.56,530804.0,4.0854,4.0854,4.0738,4.0815,530804.0
2017-10-03 14:40:00,10.55,10.57,10.52,10.52,520311.0,4.0776,4.0854,4.066,4.066,520311.0
2017-10-03 14:50:00,10.52,10.53,10.46,10.47,755066.0,4.066,4.0699,4.0429,4.0467,755066.0
2017-10-03 15:00:00,10.46,10.51,10.46,10.5,535127.0,4.0429,4.0622,4.0429,4.0583,535127.0
2017-10-03 15:10:00,10.51,10.51,10.47,10.49,205754.0,4.0622,4.0622,4.0467,4.0545,205754.0
2017-10-03 15:20:00,10.49,10.53,10.48,10.52,299733.0,4.0545,4.0699,4.0506,4.066,299733.0
2017-10-03 15:30:00,10.52,10.53,10.49,10.53,494829.0,4.066,4.0699,4.0545,4.0699,494829.0
2017-10-03 15:40:00,10.53,10.53,10.5,10.52,591574.0,4.0699,4.0699,4.0583,4.066,591574.0
2017-10-03 15:50:00,10.52,10.54,10.5,10.51,1488375.0,4.066,4.0738,4.0583,4.0622,1488375.0
2017-10-04 09:30:00,10.5,10.59,10.48,10.56,976722.0,4.0583,4.0931,4.0506,4.0815,976722.0
2017-10-04 09:40:00,10.55,10.56,10.46,10.48,443783.0,4.0776,4.0815,4.0429,4.0506,443783.0
2017-10-04 09:50:00,10.48,10.53,10.47,10.5,353866.0,4.0506,4.0699,4.0467,4.0583,353866.0
2017-10-04 10:00:00,10.49,10.5,10.43,10.47,633032.0,4.0545,4.0583,4.0313,4.0467,633032.0
2017-10-04 10:10:00,10.47,10.48,10.44,10.46,306872.0,4.0467,4.0506,4.0351,4.0429,306872.0
2017-10-04 10:20:00,10.47,10.51,10.46,10.49,229739.0,4.0467,4.0622,4.0429,4.0545,229739.0
2017-10-04 10:30:00,10.49,10.59,10.48,10.53,805320.0,4.0545,4.0931,4.0506,4.0699,805320.0
2017-10-04 10:40:00,10.53,10.58,10.53,10.55,224213.0,4.0699,4.0892,4.0699,4.0776,224213.0
2017-10-04 10:50:00,10.55,10.58,10.52,10.57,261952.0,4.0776,4.0892,4.066,4.0854,261952.0
2017-10-04 11:00:00,10.57,10.58,10.51,10.54,266065.0,4.0854,4.0892,4.0622,4.0738,266065.0
2017-10-04 11:10:00,10.54,10.57,10.52,10.55,359053.0,4.0738,4.0854,4.066,4.0776,359053.0
2017-10-04 11:20:00,10.55,10.57,10.54,10.55,247498.0,4.0776,4.0854,4.0738,4.0776,247498.0
2017-10-04 11:30:00,10.55,10.58,10.53,10.57,485461.0,4.0776,4.0892,4.0699,4.0854,485461.0
2017-10-04 11:40:00,10.57,10.58,10.56,10.57,250023.0,4.0854,4.0892,4.0815,4.0854,250023.0
2017-10-04 11:50:00,10.56,10.57,10.53,10.55,130129.0,4.0815,4.0854,4.0699,4.0776,130129.0
2017-10-04 12:00:00,10.55,10.55,10.54,10.54,39066.0,4.0776,4.0776,4.0738,4.0738,39066.0
2017-10-04 12:10:00,10.54,10.55,10.53,10.54,95279.0,4.0738,4.0776,4.0699,4.0738,95279.0
2017-10-04 12:20:00,10.54,10.54,10.49,10.51,294533.0,4.0738,4.0738,4.0545,4.0622,294533.0
2017-10-04 12:30:00,10.5,10.52,10.49,10.51,514191.0,4.0583,4.066,4.0545,4.0622,514191.0
2017-10-04 12:40:00,10.51,10.52,10.46,10.47,581260.0,4.0622,4.066,4.0429,4.0467,581260.0
2017-10-04 12:50:00,10.47,10.51,10.47,10.49,498332.0,4.0467,4.0622,4.0467,4.0545,498332.0
2017-10-04 13:00:00,10.49,10.51,10.47,10.48,394489.0,4.0545,4.0622,4.0467,4.0506,394489.0
2017-10-04 13:10:00,10.47,10.49,10.43,10.45,443765.0,4.0467,4.0545,4.0313,4.039,443765.0
2017-10-04 13:20:00,10.45,10.46,10.43,10.44,194995.0,4.039,4.0429,4.0313,4.0351,194995.0
2017-10-04 13:30:00,10.43,10.44,10.39,10.41,282499.0,4.0313,4.0351,4.0158,4.0235,282499.0
2017-10-04 13:40:00,10.42,10.43,10.4,10.42,182544.0,4.0274,4.0313,4.0197,4.0274,182544.0
2017-10-04 13:50:00,10.42,10.43,10.4,10.43,249190.0,4.0274,4.0313,4.0197,4.0313,249190.0
2017-10-04 14:00:00,10.42,10.44,10.42,10.43,160116.0,4.0274,4.0351,4.0274,4.0313,160116.0
2017-10-04 14:10:00,10.44,10.44,10.42,10.44,83511.0,4.0351,4.0351,4.0274,4.0351,83511.0
2017-10-04 14:20:00,10.44,10.44,10.4,10.42,259833.0,4.0351,4.0351,4.0197,4.0274,259833.0
2017-10-04 14:30:00,10.41,10.42,10.4,10.4,107121.0,4.0235,4.0274,4.0197,4.0197,107121.0
2017-10-04 14:40:00,10.41,10.42,10.4,10.42,84359.0,4.0235,4.0274,4.0197,4.0274,84359.0
2017-10-04 14:50:00,10.41,10.42,10.41,10.42,119225.0,4.0235,4.0274,4.0235,4.0274,119225.0
2017-10-04 15:00:00,10.42,10.42,10.38,10.39,699752.0,4.0274,4.0274,4.0119,4.0158,699752.0
2017-10-04 15:10:00,10.39,10.4,10.36,10.38,447796.0,4.0158,4.0197,4.0042,4.0119,447796.0
2017-10-04 15:20:00,10.38,10.41,10.37,10.4,778503.0,4.0119,4.0235,4.0081,4.0197,778503.0
2017-10-04 15:30:00,10.4,10.41,10.39,10.4,243852.0,4.0197,4.0235,4.0158,4.0197,243852.0
2017-10-04 15:40:00,10.4,10.41,10.38,10.4,351365.0,4.0197,4.0235,4.0119,4.0197,351365.0
2017-10-04 15:50:00,10.4,10.41,10.38,10.41,930524.0,4.0197,4.0235,4.0119,4.0235,930524.0
2017-10-05 09:30:00,10.6,10.6,10.53,10.53,619430.0,4.097,4.097,4.0699,4.0699,619430.0
2017-10-05 09:40:00,10.54,10.66,10.53,10.63,951974.0,4.0738,4.1202,4.0699,4.1086,951974.0
2017-10-05 09:50:00,10.63,10.65,10.62,10.63,429193.0,4.1086,4.1163,4.1047,4.1086,429193.0
2017-10-05 10:00:00,10.63,10.67,10.6,10.66,607843.0,4.1086,4.124,4.097,4.1202,607843.0
2017-10-05 10:10:00,10.65,10.68,10.62,10.63,933030.0,4.1163,4.1279,4.1047,4.1086,933030.0
2017-10-05 10:20:00,10.63,10.7,10.63,10.69,827432.0,4.1086,4.1356,4.1086,4.1318,827432.0
2017-10-05 10:30:00,10.69,10.73,10.67,10.71,685154.0,4.1318,4.1472,4.124,4.1395,685154.0
2017-10-05 10:40:00,10.71,10.72,10.67,10.68,392407.0,4.1395,4.1433,4.124,4.1279,392407.0
2017-10-05 10:50:00,10.67,10.69,10.65,10.65,385442.0,4.124,4.1318,4.1163,4.1163,385442.0
2017-10-05 11:00:00,10.65,10.68,10.63,10.63,442510.0,4.1163,4.1279,4.1086,4.1086,442510.0
2017-10-05 11:10:00,10.63,10.64,10.61,10.63,486168.0,4.1086,4.1124,4.1008,4.1086,486168.0
2017-10-05 11:20:00,10.62,10.66,10.62,10.65,366398.0,4.1047,4.1202,4.1047,4.1163,366398.0
2017-10-05 11:30:00,10.64,10.66,10.63,10.66,123600.0,4.1124,4.1202,4.1086,4.1202,123600.0
2017-10-05 11:40:00,10.66,10.67,10.64,10.66,254543.0,4.1202,4.124,4.1124,4.1202,254543.0
2017-10-05 11:50:00,10.66,10.66,10.61,10.62,179439.0,4.1202,4.1202,4.1008,4.1047,179439.0
2017-10-05 12:00:00,10.61,10.63,10.6,10.61,266603.0,4.1008,4.1086,4.097,4.1008,266603.0
2017-10-05 12:10:00,10.61,10.64,10.6,10.62,207618.0,4.1008,4.1124,4.097,4.1047,207618.0
2017-10-05 12:20:00,10.63,10.64,10.61,10.63,310802.0,4.1086,4.1124,4.1008,4.1086,310802.0
2017-10-05 12:30:00,10.63,10.65,10.63,10.65,79104.0,4.1086,4.1163,4.1086,4.1163,79104.0
2017-10-05 12:40:00,10.65,10.65,10.62,10.63,145187.0,4.1163,4.1163,4.1047,4.1086,145187.0
2017-10-05 12:50:00,10.62,10.64,10.62,10.63,112952.0,4.1047,4.1124,4.1047,4.1086,112952.0
2017-10-05 13:00:00,10.63,10.64,10.6,10.62,121500.0,4.1086,4.1124,4.097,4.1047,121500.0
2017-10-05 13:10:00,10.61,10.63,10.57,10.58,392669.0,4.1008,4.1086,4.0854,4.0892,392669.0
2017-10-05 13:20:00,10.58,10.58,10.56,10.57,376463.0,4.0892,4.0892,4.0815,4.0854,376463.0
2017-10-05 13:30:00,10.57,10.58,10.55,10.56,267627.0,4.0854,4.0892,4.0776,4.0815,267627.0
2017-10-05 13:40:00,10.56,10.59,10.54,10.58,326205.0,4.0815,4.0931,4.0738,4.0892,326205.0
2017-10-05 13:50:00,10.58,10.6,10.57,10.59,396604.0,4.0892,4.097,4.0854,4.0931,396604.0
2017-10-05 14:00:00,10.59,10.59,10.55,10.56,241772.0,4.0931,4.0931,4.0776,4.0815,241772.0
2017-10-05 14:10:00,10.56,10.58,10.55,10.57,148845.0,4.0815,4.0892,4.0776,4.0854,148845.0
2017-10-05 14:20:00,10.57,10.58,10.55,10.57,136860.0,4.0854,4.0892,4.0776,4.0854,136860.0
2017-10-05 14:30:00,10.57,10.58,10.54,10.56,241408.0,4.0854,4.0892,4.0738,4.0815,241408.0
2017-10-05 14:40:00,10.55,10.56,10.53,10.55,200540.0,4.0776,4.0815,4.0699,4.0776,200540.0
2017-10-05 14:50:00,10.56,10.57,10.53,10.55,253197.0,4.0815,4.0854,4.0699,4.0776,253197.0
2017-10-05 15:00:00,10.56,10.58,10.55,10.55,184251.0,4.0815,4.0892,4.0776,4.0776,184251.0
2017-10-05 15:10:00,10.55,10.57,10.55,10.55,217722.0,4.0776,4.0854,4.0776,4.0776,217722.0
2017-10-05 15:20:00,10.55,10.55,10.52,10.53,488331.0,4.0776,4.0776,4.066,4.0699,488331.0
2017-10-05 15:30:00,10.52,10.53,10.51,10.52,360229.0,4.066,4.0699,4.0622,4.066,360229.0
2017-10-05 15:40:00,10.53,10.53,10.51,10.51,320332.0,4.0699,4.0699,4.0622,4.0622,320332.0
2017-10-05 15:50:00,10.52,10.52,10.5,10.5,1046949.0,4.066,4.066,4.0583,4.0583,1046949.0
2017-10-06 09:30:00,10.29,10.32,10.25,10.32,1066781.0,3.9772,3.9887,3.9617,3.9887,1066781.0
2017-10-06 09:40:00,10.31,10.36,10.24,10.25,738429.0,3.9849,4.0042,3.9578,3.9617,738429.0
2017-10-06 09:50:00,10.25,10.32,10.23,10.29,549279.0,3.9617,3.9887,3.954,3.9772,549279.0
2017-10-06 10:00:00,10.29,10.3,10.24,10.25,255421.0,3.9772,3.981,3.9578,3.9617,255421.0
2017-10-06 10:10:00,10.25,10.27,10.24,10.27,312150.0,3.9617,3.9694,3.9578,3.9694,312150.0
2017-10-06 10:20:00,10.26,10.37,10.25,10.35,503093.0,3.9656,4.0081,3.9617,4.0003,503093.0
2017-10-06 10:30:00,10.35,10.37,10.3,10.3,171900.0,4.0003,4.0081,3.981,3.981,171900.0
2017-10-06 10:40:00,10.3,10.32,10.26,10.26,199532.0,3.981,3.9887,3.9656,3.9656,199532.0
2017-10-06 10:50:00,10.26,10.3,10.25,10.27,217790.0,3.9656,3.981,3.9617,3.9694,217790.0
2017-10-06 11:00:00,10.26,10.28,10.24,10.28,320988.0,3.9656,3.9733,3.9578,3.9733,320988.0
2017-10-06 11:10:00,10.27,10.32,10.26,10.31,222186.0,3.9694,3.9887,3.9656,3.9849,222186.0
2017-10-06 11:20:00,10.31,10.32,10.28,10.3,566095.0,3.9849,3.9887,3.9733,3.981,566095.0
2017-10-06 11:30:00,10.3,10.32,10.29,10.3,216204.0,3.981,3.9887,3.9772,3.981,216204.0
2017-10-06 11:40:00,10.29,10.32,10.29,10.31,243538.0,3.9772,3.9887,3.9772,3.9849,243538.0
2017-10-06 11:50:00,10.32,10.34,10.3,10.32,183389.0,3.9887,3.9965,3.981,3.9887,183389.0
2017-10-06 12:00:00,10.32,10.32,10.29,10.3,139053.0,3.9887,3.9887,3.9772,3.981,139053.0
2017-10-06 12:10:00,10.3,10.31,10.27,10.3,190863.0,3.981,3.9849,3.9694,3.981,190863.0
2017-10-06 12:20:00,10.3,10.3,10.25,10.26,166058.0,3.981,3.981,3.9617,3.9656,166058.0
2017-10-06 12:30:00,10.26,10.29,10.25,10.27,132995.0,3.9656,3.9772,3.9617,3.9694,132995.0
2017-10-06 12:40:00,10.27,10.29,10.26,10.28,76716.0,3.9694,3.9772,3.9656,3.9733,76716.0
2017-10-06 12:50:00,10.28,10.28,10.25,10.28,132478.0,3.9733,3.9733,3.9617,3.9733,132478.0
2017-10-06 13:00:00,10.28,10.31,10.27,10.3,335919.0,3.9733,3.9849,3.9694,3.981,335919.0
2017-10-06 13:10:00,10.3,10.31,10.29,10.3,101501.0,3.981,3.9849,3.9772,3.981,101501.0
2017-10-06 13:20:00,10.3,10.3,10.27,10.27,179046.0,3.981,3.981,3.9694,3.9694,179046.0
2017-10-06 13:30:00,10.27,10.28,10.26,10.27,87981.0,3.9694,3.9733,3.9656,3.9694,87981.0
2017-10-06 13:40:00,10.28,10.31,10.27,10.29,240850.0,3.9733,3.9849,3.9694,3.9772,240850.0
2017-10-06 13:50:00,10.28,10.31,10.28,10.28,89967.0,3.9733,3.9849,3.9733,3.9733,89967.0
2017-10-06 14:00:00,10.28,10.31,10.28,10.29,91114.0,3.9733,3.9849,3.9733,3.9772,91114.0
2017-10-06 14:10:00,10.28,10.32,10.28,10.3,311425.0,3.9733,3.9887,3.9733,3.981,311425.0
2017-10-06 14:20:00,10.3,10.32,10.28,10.29,344334.0,3.981,3.9887,3.9733,3.9772,344334.0
2017-10-06 14:30:00,10.3,10.33,10.29,10.32,469589.0,3.981,3.9926,3.9772,3.9887,469589.0
2017-10-06 14:40:00,10.32,10.34,10.31,10.33,83891.0,3.9887,3.9965,3.9849,3.9926,83891.0
2017-10-06 14:50:00,10.32,10.36,10.32,10.36,327751.0,3.9887,4.0042,3.9887,4.0042,327751.0
2017-10-06 15:00:00,10.36,10.36,10.34,10.35,129097.0,4.0042,4.0042,3.9965,4.0003,129097.0
2017-10-06 15:10:00,10.35,10.36,10.33,10.35,310032.0,4.0003,4.0042,3.9926,4.0003,310032.0
2017-10-06 15:20:00,10.35,10.35,10.33,10.34,180748.0,4.0003,4.0003,3.9926,3.9965,180748.0
2017-10-06 15:30:00,10.34,10.34,10.32,10.33,173495.0,3.9965,3.9965,3.9887,3.9926,173495.0
2017-10-06 15:40:00,10.33,10.34,10.32,10.33,386066.0,3.9926,3.9965,3.9887,3.9926,386066.0
2017-10-06 15:50:00,10.33,10.33,10.31,10.32,988716.0,3.9926,3.9926,3.9849,3.9887,988716.0
2017-10-09 09:30:00,10.31,10.33,10.26,10.26,313159.0,3.9849,3.9926,3.9656,3.9656,313159.0
2017-10-09 09:40:00,10.26,10.29,10.23,10.26,353923.0,3.9656,3.9772,3.954,3.9656,353923.0
2017-10-09 09:50:00,10.26,10.28,10.22,10.25,288836.0,3.9656,3.9733,3.9501,3.9617,288836.0
2017-10-09 10:00:00,10.24,10.25,10.2,10.2,142505.0,3.9578,3.9617,3.9424,3.9424,142505.0
2017-10-09 10:10:00,10.21,10.24,10.21,10.24,260316.0,3.9462,3.9578,3.9462,3.9578,260316.0
2017-10-09 10:20:00,10.23,10.23,10.2,10.23,219552.0,3.954,3.954,3.9424,3.954,219552.0
2017-10-09 10:30:00,10.23,10.26,10.21,10.25,253915.0,3.954,3.9656,3.9462,3.9617,253915.0
2017-10-09 10:40:00,10.25,10.25,10.21,10.22,262276.0,3.9617,3.9617,3.9462,3.9501,262276.0
2017-10-09 10:50:00,10.22,10.25,10.21,10.24,176762.0,3.9501,3.9617,3.9462,3.9578,176762.0
2017-10-09 11:00:00,10.25,10.26,10.22,10.25,159535.0,3.9617,3.9656,3.9501,3.9617,159535.0
2017-10-09 11:10:00,10.25,10.25,10.22,10.22,78786.0,3.9617,3.9617,3.9501,3.9501,78786.0
2017-10-09 11:20:00,10.22,10.23,10.2,10.23,132058.0,3.9501,3.954,3.9424,3.954,132058.0
2017-10-09 11:30:00,10.23,10.23,10.19,10.21,266899.0,3.954,3.954,3.9385,3.9462,266899.0
2017-10-09 11:40:00,10.21,10.23,10.2,10.21,120420.0,3.9462,3.954,3.9424,3.9462,120420.0
2017-10-09 11:50:00,10.21,10.22,10.19,10.21,251242.0,3.9462,3.9501,3.9385,3.9462,251242.0
2017-10-09 12:00:00,10.21,10.22,10.18,10.19,124136.0,3.9462,3.9501,3.9346,3.9385,124136.0
2017-10-09 12:10:00,10.2,10.22,10.19,10.21,303403.0,3.9424,3.9501,3.9385,3.9462,303403.0
2017-10-09 12:20:00,10.21,10.22,10.19,10.21,99392.0,3.9462,3.9501,3.9385,3.9462,99392.0
2017-10-09 12:30:00,10.21,10.25,10.21,10.24,275947.0,3.9462,3.9617,3.9462,3.9578,275947.0
2017-10-09 12:40:00,10.24,10.27,10.23,10.26,105350.0,3.9578,3.9694,3.954,3.9656,105350.0
2017-10-09 12:50:00,10.26,10.28,10.25,10.27,151552.0,3.9656,3.9733,3.9617,3.9694,151552.0
2017-10-09 13:00:00,10.27,10.3,10.27,10.29,232033.0,3.9694,3.981,3.9694,3.9772,232033.0
2017-10-09 13:10:00,10.29,10.32,10.28,10.32,244196.0,3.9772,3.9887,3.9733,3.9887,244196.0
2017-10-09 13:20:00,10.32,10.32,10.29,10.3,56597.0,3.9887,3.9887,3.9772,3.981,56597.0
2017-10-09 13:30:00,10.3,10.31,10.28,10.29,98751.0,3.981,3.9849,3.9733,3.9772,98751.0
2017-10-09 13:40:00,10.29,10.31,10.28,10.29,78170.0,3.9772,3.9849,3.9733,3.9772,78170.0
2017-10-09 13:50:00,10.29,10.3,10.28,10.29,53526.0,3.9772,3.981,3.9733,3.9772,53526.0
2017-10-09 14:00:00,10.29,10.31,10.29,10.3,83267.0,3.9772,3.9849,3.9772,3.981,83267.0
2017-10-09 14:10:00,10.3,10.3,10.28,10.29,66401.0,3.981,3.981,3.9733,3.9772,66401.0
2017-10-09 14:20:00,10.29,10.3,10.28,10.29,102437.0,3.9772,3.981,3.9733,3.9772,102437.0
2017-10-09 14:30:00,10.29,10.3,10.28,10.3,114884.0,3.9772,3.981,3.9733,3.981,114884.0
2017-10-09 14:40:00,10.3,10.3,10.27,10.29,102705.0,3.981,3.981,3.9694,3.9772,102705.0
2017-10-09 14:50:00,10.29,10.3,10.27,10.28,218846.0,3.9772,3.981,3.9694,3.9733,218846.0
2017-10-09 15:00:00,10.28,10.29,10.27,10.28,121445.0,3.9733,3.9772,3.9694,3.9733,121445.0
2017-10-09 15:10:00,10.28,10.28,10.24,10.26,227920.0,3.9733,3.9733,3.9578,3.9656,227920.0
2017-10-09 15:20:00,10.26,10.26,10.24,10.24,42400.0,3.9656,3.9656,3.9578,3.9578,42400.0
2017-10-09 15:30:00,10.24,10.25,10.22,10.25,470050.0,3.9578,3.9617,3.9501,3.9617,470050.0
2017-10-09 15:40:00,10.25,10.28,10.24,10.27,359010.0,3.9617,3.9733,3.9578,3.9694,359010.0
2017-10-09 15:50:00,10.27,10.3,10.26,10.28,1141103.0,3.9694,3.981,3.9656,3.9733,1141103.0
2017-10-10 09:30:00,10.52,10.53,10.46,10.53,984575.0,4.066,4.0699,4.0429,4.0699,984575.0
2017-10-10 09:40:00,10.53,10.54,10.5,10.52,685786.0,4.0699,4.0738,4.0583,4.066,685786.0
2017-10-10 09:50:00,10.53,10.56,10.51,10.55,246821.0,4.0699,4.0815,4.0622,4.0776,246821.0
2017-10-10 10:00:00,10.55,10.55,10.48,10.49,320863.0,4.0776,4.0776,4.0506,4.0545,320863.0
2017-10-10 10:10:00,10.49,10.5,10.45,10.46,260134.0,4.0545,4.0583,4.039,4.0429,260134.0
2017-10-10 10:20:00,10.46,10.48,10.44,10.47,171297.0,4.0429,4.0506,4.0351,4.0467,171297.0
2017-10-10 10:30:00,10.47,10.49,10.42,10.45,715971.0,4.0467,4.0545,4.0274,4.039,715971.0
2017-10-10 10:40:00,10.45,10.51,10.45,10.5,282462.0,4.039,4.0622,4.039,4.0583,282462.0
2017-10-10 10:50:00,10.5,10.53,10.49,10.53,300886.0,4.0583,4.0699,4.0545,4.0699,300886.0
2017-10-10 11:00:00,10.53,10.53,10.49,10.52,241093.0,4.0699,4.0699,4.0545,4.066,241093.0
2017-10-10 11:10:00,10.52,10.52,10.49,10.5,160064.0,4.066,4.066,4.0545,4.0583,160064.0
2017-10-10 11:20:00,10.5,10.53,10.48,10.52,635726.0,4.0583,4.0699,4.0506,4.066,635726.0
2017-10-10 11:30:00,10.52,10.53,10.47,10.48,539578.0,4.066,4.0699,4.0467,4.0506,539578.0
2017-10-10 11:40:00,10.48,10.5,10.47,10.49,168921.0,4.0506,4.0583,4.0467,4.0545,168921.0
2017-10-10 11:50:00,10.49,10.5,10.45,10.47,143827.0,4.0545,4.0583,4.039,4.0467,143827.0
2017-10-10 12:00:00,10.46,10.47,10.45,10.46,156090.0,4.0429,4.0467,4.039,4.0429,156090.0
2017-10-10 12:10:00,10.46,10.47,10.44,10.47,269056.0,4.0429,4.0467,4.0351,4.0467,269056.0
2017-10-10 12:20:00,10.47,10.48,10.46,10.47,393477.0,4.0467,4.0506,4.0429,4.0467,393477.0
2017-10-10 12:30:00,10.47,10.47,10.46,10.47,92629.0,4.0467,4.0467,4.0429,4.0467,92629.0
2017-10-10 12:40:00,10.46,10.47,10.44,10.45,181561.0,4.0429,4.0467,4.0351,4.039,181561.0
2017-10-10 12:50:00,10.45,10.48,10.44,10.48,174588.0,4.039,4.0506,4.0351,4.0506,174588.0
2017-10-10 13:00:00,10.48,10.49,10.47,10.49,263864.0,4.0506,4.0545,4.0467,4.0545,263864.0
2017-10-10 13:10:00,10.49,10.49,10.47,10.48,151909.0,4.0545,4.0545,4.0467,4.0506,151909.0
2017-10-10 13:20:00,10.48,10.49,10.46,10.47,77087.0,4.0506,4.0545,4.0429,4.0467,77087.0
2017-10-10 13:30:00,10.46,10.48,10.45,10.48,228714.0,4.0429,4.0506,4.039,4.0506,228714.0
2017-10-10 13:40:00,10.47,10.5,10.46,10.46,136859.0,4.0467,4.0583,4.0429,4.0429,136859.0
2017-10-10 13:50:00,10.46,10.47,10.45,10.46,125680.0,4.0429,4.0467,4.039,4.0429,125680.0
2017-10-10 14:00:00,10.45,10.47,10.43,10.44,136170.0,4.039,4.0467,4.0313,4.0351,136170.0
2017-10-10 14:10:00,10.44,10.47,10.42,10.46,368461.0,4.0351,4.0467,4.0274,4.0429,368461.0
2017-10-10 14:20:00,10.46,10.47,10.45,10.46,268621.0,4.0429,4.0467,4.039,4.0429,268621.0
2017-10-10 14:30:00,10.45,10.46,10.45,10.45,33147.0,4.039,4.0429,4.039,4.039,33147.0
2017-10-10 14:40:00,10.45,10.46,10.44,10.45,58873.0,4.039,4.0429,4.0351,4.039,58873.0
2017-10-10 14:50:00,10.45,10.46,10.43,10.44,103508.0,4.039,4.0429,4.0313,4.0351,103508.0
2017-10-10 15:00:00,10.43,10.44,10.43,10.44,41939.0,4.0313,4.0351,4.0313,4.0351,41939.0
2017-10-10 15:10:00,10.43,10.46,10.43,10.46,226697.0,4.0313,4.0429,4.0313,4.0429,226697.0
2017-10-10 15:20:00,10.46,10.47,10.45,10.47,74266.0,4.0429,4.0467,4.039,4.0467,74266.0
2017-10-10 15:30:00,10.47,10.49,10.46,10.47,422572.0,4.0467,4.0545,4.0429,4.0467,422572.0
2017-10-10 15:40:00,10.47,10.47,10.45,10.46,346485.0,4.0467,4.0467,4.039,4.0429,346485.0
2017-10-10 15:50:00,10.46,10.47,10.44,10.46,716049.0,4.0429,4.0467,4.0351,4.0429,716049.0
2017-10-11 09:30:00,10.54,10.56,10.48,10.5,344875.0,4.0738,4.0815,4.0506,4.0583,344875.0
2017-10-11 09:40:00,10.49,10.5,10.45,10.47,505732.0,4.0545,4.0583,4.039,4.0467,505732.0
2017-10-11 09:50:00,10.47,10.51,10.47,10.47,200290.0,4.0467,4.0622,4.0467,4.0467,200290.0
2017-10-11 10:00:00,10.47,10.52,10.47,10.51,170005.0,4.0467,4.066,4.0467,4.0622,170005.0
2017-10-11 10:10:00,10.51,10.51,10.46,10.49,155073.0,4.0622,4.0622,4.0429,4.0545,155073.0
2017-10-11 10:20:00,10.48,10.52,10.48,10.51,150500.0,4.0506,4.066,4.0506,4.0622,150500.0
2017-10-11 10:30:00,10.51,10.53,10.49,10.52,260354.0,4.0622,4.0699,4.0545,4.066,260354.0
2017-10-11 10:40:00,10.52,10.52,10.49,10.5,167140.0,4.066,4.066,4.0545,4.0583,167140.0
2017-10-11 10:50:00,10.51,10.52,10.5,10.52,171310.0,4.0622,4.066,4.0583,4.066,171310.0
2017-10-11 11:00:00,10.52,10.52,10.49,10.5,103077.0,4.066,4.066,4.0545,4.0583,103077.0
2017-10-11 11:10:00,10.49,10.5,10.46,10.47,194099.0,4.0545,4.0583,4.0429,4.0467,194099.0
2017-10-11 11:20:00,10.46,10.5,10.46,10.5,287868.0,4.0429,4.0583,4.0429,4.0583,287868.0
2017-10-11 11:30:00,10.5,10.52,10.5,10.51,329521.0,4.0583,4.066,4.0583,4.0622,329521.0
2017-10-11 11:40:00,10.5,10.51,10.48,10.5,208823.0,4.0583,4.0622,4.0506,4.0583,208823.0
2017-10-11 11:50:00,10.5,10.51,10.49,10.51,63554.0,4.0583,4.0622,4.0545,4.0622,63554.0
2017-10-11 12:00:00,10.51,10.52,10.47,10.47,96212.0,4.0622,4.066,4.0467,4.0467,96212.0
2017-10-11 12:10:00,10.48,10.49,10.47,10.47,247415.0,4.0506,4.0545,4.0467,4.0467,247415.0
2017-10-11 12:20:00,10.47,10.5,10.47,10.49,99433.0,4.0467,4.0583,4.0467,4.0545,99433.0
2017-10-11 12:30:00,10.5,10.51,10.48,10.49,154118.0,4.0583,4.0622,4.0506,4.0545,154118.0
2017-10-11 12:40:00,10.49,10.5,10.48,10.5,82159.0,4.0545,4.0583,4.0506,4.0583,82159.0
2017-10-11 12:50:00,10.5,10.5,10.47,10.47,92863.0,4.0583,4.0583,4.0467,4.0467,92863.0
2017-10-11 13:00:00,10.47,10.5,10.47,10.49,154173.0,4.0467,4.0583,4.0467,4.0545,154173.0
2017-10-11 13:10:00,10.49,10.51,10.48,10.5,205527.0,4.0545,4.0622,4.0506,4.0583,205527.0
2017-10-11 13:20:00,10.49,10.5,10.46,10.47,104140.0,4.0545,4.0583,4.0429,4.0467,104140.0
2017-10-11 13:30:00,10.48,10.48,10.46,10.47,133763.0,4.0506,4.0506,4.0429,4.0467,133763.0
2017-10-11 13:40:00,10.47,10.5,10.46,10.47,543881.0,4.0467,4.0583,4.0429,4.0467,543881.0
2017-10-11 13:50:00,10.46,10.48,10.45,10.46,241908.0,4.0429,4.0506,4.039,4.0429,241908.0
2017-10-11 14:00:00,10.46,10.5,10.46,10.48,366494.0,4.0429,4.0583,4.0429,4.0506,366494.0
2017-10-11 14:10:00,10.48,10.48,10.45,10.47,134686.0,4.0506,4.0506,4.039,4.0467,134686.0
2017-10-11 14:20:00,10.47,10.47,10.44,10.45,257459.0,4.0467,4.0467,4.0351,4.039,257459.0
2017-10-11 14:30:00,10.45,10.47,10.44,10.46,115302.0,4.039,4.0467,4.0351,4.0429,115302.0
2017-10-11 14:40:00,10.46,10.47,10.44,10.44,102730.0,4.0429,4.0467,4.0351,4.0351,102730.0
2017-10-11 14:50:00,10.44,10.45,10.43,10.43,230972.0,4.0351,4.039,4.0313,4.0313,230972.0
2017-10-11 15:00:00,10.44,10.45,10.42,10.44,102856.0,4.0351,4.039,4.0274,4.0351,102856.0
2017-10-11 15:10:00,10.45,10.47,10.44,10.46,83825.0,4.039,4.0467,4.0351,4.0429,83825.0
2017-10-11 15:20:00,10.46,10.47,10.44,10.45,179664.0,4.0429,4.0467,4.0351,4.039,179664.0
2017-10-11 15:30:00,10.46,10.48,10.45,10.46,129634.0,4.0429,4.0506,4.039,4.0429,129634.0
2017-10-11 15:40:00,10.46,10.48,10.46,10.46,360116.0,4.0429,4.0506,4.0429,4.0429,360116.0
2017-10-11 15:50:00,10.46,10.49,10.45,10.49,1059489.0,4.0429,4.0545,4.039,4.0545,1059489.0
2017-10-12 09:30:00,10.4,10.45,10.33,10.36,600303.0,4.0197,4.039,3.9926,4.0042,600303.0
2017-10-12 09:40:00,10.37,10.37,10.33,10.36,417000.0,4.0081,4.0081,3.9926,4.0042,417000.0
2017-10-12 09:50:00,10.36,10.38,10.32,10.37,293723.0,4.0042,4.0119,3.9887,4.0081,293723.0
2017-10-12 10:00:00,10.37,10.39,10.33,10.34,165492.0,4.0081,4.0158,3.9926,3.9965,165492.0
2017-10-12 10:10:00,10.34,10.38,10.33,10.38,105496.0,3.9965,4.0119,3.9926,4.0119,105496.0
2017-10-12 10:20:00,10.38,10.41,10.37,10.38,249775.0,4.0119,4.0235,4.0081,4.0119,249775.0
2017-10-12 10:30:00,10.38,10.43,10.38,10.42,233488.0,4.0119,4.0313,4.0119,4.0274,233488.0
2017-10-12 10:40:00,10.42,10.42,10.37,10.37,205146.0,4.0274,4.0274,4.0081,4.0081,205146.0
2017-10-12 10:50:00,10.37,10.39,10.35,10.35,331671.0,4.0081,4.0158,4.0003,4.0003,331671.0
2017-10-12 11:00:00,10.35,10.44,10.35,10.44,469349.0,4.0003,4.0351,4.0003,4.0351,469349.0
2017-10-12 11:10:00,10.43,10.43,10.38,10.38,321012.0,4.0313,4.0313,4.0119,4.0119,321012.0
2017-10-12 11:20:00,10.38,10.38,10.36,10.37,131405.0,4.0119,4.0119,4.0042,4.0081,131405.0
2017-10-12 11:30:00,10.37,10.38,10.35,10.36,101283.0,4.0081,4.0119,4.0003,4.0042,101283.0
2017-10-12 11:40:00,10.37,10.4,10.36,10.4,148785.0,4.0081,4.0197,4.0042,4.0197,148785.0
2017-10-12 11:50:00,10.39,10.4,10.39,10.4,97971.0,4.0158,4.0197,4.0158,4.0197,97971.0
2017-10-12 12:00:00,10.4,10.43,10.39,10.42,97928.0,4.0197,4.0313,4.0158,4.0274,97928.0
2017-10-12 12:10:00,10.41,10.42,10.4,10.41,136663.0,4.0235,4.0274,4.0197,4.0235,136663.0
2017-10-12 12:20:00,10.41,10.42,10.4,10.41,37812.0,4.0235,4.0274,4.0197,4.0235,37812.0
2017-10-12 12:30:00,10.41,10.41,10.38,10.39,104132.0,4.0235,4.0235,4.0119,4.0158,104132.0
2017-10-12 12:40:00,10.38,10.39,10.33,10.35,221482.0,4.0119,4.0158,3.9926,4.0003,221482.0
2017-10-12 12:50:00,10.35,10.36,10.34,10.35,78310.0,4.0003,4.0042,3.9965,4.0003,78310.0
2017-10-12 13:00:00,10.35,10.35,10.34,10.35,47446.0,4.0003,4.0003,3.9965,4.0003,47446.0
2017-10-12 13:10:00,10.35,10.36,10.33,10.36,161537.0,4.0003,4.0042,3.9926,4.0042,161537.0
2017-10-12 13:20:00,10.36,10.41,10.35,10.4,566370.0,4.0042,4.0235,4.0003,4.0197,566370.0
2017-10-12 13:30:00,10.41,10.41,10.35,10.36,426081.0,4.0235,4.0235,4.0003,4.0042,426081.0
2017-10-12 13:40:00,10.36,10.38,10.34,10.37,299711.0,4.0042,4.0119,3.9965,4.0081,299711.0
2017-10-12 13:50:00,10.37,10.37,10.36,10.37,95765.0,4.0081,4.0081,4.0042,4.0081,95765.0
2017-10-12 14:00:00,10.37,10.38,10.36,10.37,80628.0,4.0081,4.0119,4.0042,4.0081,80628.0
2017-10-12 14:10:00,10.37,10.37,10.35,10.36,71286.0,4.0081,4.0081,4.0003,4.0042,71286.0
2017-10-12 14:20:00,10.36,10.39,10.35,10.38,157825.0,4.0042,4.0158,4.0003,4.0119,157825.0
2017-10-12 14:30:00,10.38,10.39,10.37,10.38,94454.0,4.0119,4.0158,4.0081,4.0119,94454.0
2017-10-12 14:40:00,10.38,10.39,10.36,10.38,212785.0,4.0119,4.0158,4.0042,4.0119,212785.0
2017-10-12 14:50:00,10.38,10.4,10.37,10.4,189657.0,4.0119,4.0197,4.0081,4.0197,189657.0
2017-10-12 15:00:00,10.4,10.4,10.38,10.4,87341.0,4.0197,4.0197,4.0119,4.0197,87341.0
2017-10-12 15:10:00,10.4,10.41,10.39,10.4,52786.0,4.0197,4.0235,4.0158,4.0197,52786.0
2017-10-12 15:20:00,10.41,10.42,10.4,10.41,218066.0,4.0235,4.0274,4.0197,4.0235,218066.0
2017-10-12 15:30:00,10.42,10.42,10.4,10.41,127786.0,4.0274,4.0274,4.0197,4.0235,127786.0
2017-10-12 15:40:00,10.41,10.41,10.39,10.4,243718.0,4.0235,4.0235,4.0158,4.0197,243718.0
2017-10-12 15:50:00,10.39,10.4,10.37,10.4,870073.0,4.0158,4.0197,4.0081,4.0197,870073.0
2017-10-13 09:30:00,10.55,10.67,10.54,10.65,1745586.0,4.0776,4.124,4.0738,4.1163,1745586.0
2017-10-13 09:40:00,10.65,10.66,10.6,10.61,442375.0,4.1163,4.1202,4.097,4.1008,442375.0
2017-10-13 09:50:00,10.61,10.63,10.6,10.62,294256.0,4.1008,4.1086,4.097,4.1047,294256.0
2017-10-13 10:00:00,10.62,10.67,10.62,10.63,524901.0,4.1047,4.124,4.1047,4.1086,524901.0
2017-10-13 10:10:00,10.63,10.63,10.56,10.6,487543.0,4.1086,4.1086,4.0815,4.097,487543.0
2017-10-13 10:20:00,10.6,10.62,10.57,10.58,284188.0,4.097,4.1047,4.0854,4.0892,284188.0
2017-10-13 10:30:00,10.58,10.59,10.56,10.58,387359.0,4.0892,4.0931,4.0815,4.0892,387359.0
2017-10-13 10:40:00,10.58,10.59,10.54,10.54,876917.0,4.0892,4.0931,4.0738,4.0738,876917.0
2017-10-13 10:50:00,10.54,10.54,10.51,10.52,305028.0,4.0738,4.0738,4.0622,4.066,305028.0
2017-10-13 11:00:00,10.53,10.55,10.51,10.53,170488.0,4.0699,4.0776,4.0622,4.0699,170488.0
2017-10-13 11:10:00,10.53,10.55,10.53,10.54,142169.0,4.0699,4.0776,4.0699,4.0738,142169.0
2017-10-13 11:20:00,10.54,10.55,10.51,10.52,392528.0,4.0738,4.0776,4.0622,4.066,392528.0
2017-10-13 11:30:00,10.52,10.53,10.5,10.53,518506.0,4.066,4.0699,4.0583,4.0699,518506.0
2017-10-13 11:40:00,10.53,10.55,10.52,10.53,801603.0,4.0699,4.0776,4.066,4.0699,801603.0
2017-10-13 11:50:00,10.54,10.58,10.53,10.57,807922.0,4.0738,4.0892,4.0699,4.0854,807922.0
2017-10-13 12:00:00,10.57,10.57,10.52,10.53,273975.0,4.0854,4.0854,4.066,4.0699,273975.0
2017-10-13 12:10:00,10.54,10.54,10.5,10.51,241806.0,4.0738,4.0738,4.0583,4.0622,241806.0
2017-10-13 12:20:00,10.51,10.52,10.5,10.51,127201.0,4.0622,4.066,4.0583,4.0622,127201.0
2017-10-13 12:30:00,10.51,10.54,10.49,10.54,494183.0,4.0622,4.0738,4.0545,4.0738,494183.0
2017-10-13 12:40:00,10.54,10.54,10.51,10.52,160421.0,4.0738,4.0738,4.0622,4.066,160421.0
2017-10-13 12:50:00,10.52,10.53,10.51,10.52,100867.0,4.066,4.0699,4.0622,4.066,100867.0
2017-10-13 13:00:00,10.52,10.52,10.49,10.5,122516.0,4.066,4.066,4.0545,4.0583,122516.0
2017-10-13 13:10:00,10.5,10.51,10.46,10.49,534084.0,4.0583,4.0622,4.0429,4.0545,534084.0
2017-10-13 13:20:00,10.49,10.52,10.48,10.49,472781.0,4.0545,4.066,4.0506,4.0545,472781.0
2017-10-13 13:30:00,10.49,10.55,10.47,10.53,778417.0,4.0545,4.0776,4.0467,4.0699,778417.0
2017-10-13 13:40:00,10.53,10.54,10.52,10.53,73950.0,4.0699,4.0738,4.066,4.0699,73950.0
2017-10-13 13:50:00,10.53,10.53,10.51,10.53,242263.0,4.0699,4.0699,4.0622,4.0699,242263.0
2017-10-13 14:00:00,10.53,10.53,10.5,10.5,125375.0,4.0699,4.0699,4.0583,4.0583,125375.0
2017-10-13 14:10:00,10.51,10.53,10.49,10.52,107618.0,4.0622,4.0699,4.0545,4.066,107618.0
2017-10-13 14:20:00,10.52,10.53,10.5,10.53,126007.0,4.066,4.0699,4.0583,4.0699,126007.0
2017-10-13 14:30:00,10.52,10.53,10.5,10.52,137372.0,4.066,4.0699,4.0583,4.066,137372.0
2017-10-13 14:40:00,10.52,10.52,10.49,10.51,209356.0,4.066,4.066,4.0545,4.0622,209356.0
2017-10-13 14:50:00,10.51,10.51,10.49,10.5,95195.0,4.0622,4.0622,4.0545,4.0583,95195.0
2017-10-13 15:00:00,10.49,10.5,10.47,10.5,164672.0,4.0545,4.0583,4.0467,4.0583,164672.0
2017-10-13 15:10:00,10.5,10.51,10.49,10.51,293475.0,4.0583,4.0622,4.0545,4.0622,293475.0
2017-10-13 15:20:00,10.51,10.52,10.5,10.52,251071.0,4.0622,4.066,4.0583,4.066,251071.0
2017-10-13 15:30:00,10.52,10.52,10.5,10.52,200374.0,4.066,4.066,4.0583,4.066,200374.0
2017-10-13 15:40:00,10.52,10.52,10.49,10.49,315478.0,4.066,4.066,4.0545,4.0545,315478.0
2017-10-13 15:50:00,10.5,10.51,10.48,10.49,647566.0,4.0583,4.0622,4.0506,4.0545,647566.0
2017-10-16 09:30:00,10.6,10.62,10.55,10.61,669942.0,4.097,4.1047,4.0776,4.1008,669942.0
2017-10-16 09:40:00,10.61,10.63,10.59,10.6,282869.0,4.1008,4.1086,4.0931,4.097,282869.0
2017-10-16 09:50:00,10.6,10.62,10.55,10.57,228146.0,4.097,4.1047,4.0776,4.0854,228146.0
2017-10-16 10:00:00,10.57,10.6,10.56,10.56,385418.0,4.0854,4.097,4.0815,4.0815,385418.0
2017-10-16 10:10:00,10.56,10.57,10.51,10.52,445852.0,4.0815,4.0854,4.0622,4.066,445852.0
2017-10-16 10:20:00,10.52,10.52,10.49,10.5,406668.0,4.066,4.066,4.0545,4.0583,406668.0
2017-10-16 10:30:00,10.49,10.5,10.45,10.49,620764.0,4.0545,4.0583,4.039,4.0545,620764.0
2017-10-16 10:40:00,10.48,10.49,10.44,10.47,353260.0,4.0506,4.0545,4.0351,4.0467,353260.0
2017-10-16 10:50:00,10.47,10.48,10.43,10.45,298792.0,4.0467,4.0506,4.0313,4.039,298792.0
2017-10-16 11:00:00,10.45,10.47,10.44,10.46,295603.0,4.039,4.0467,4.0351,4.0429,295603.0
2017-10-16 11:10:00,10.46,10.47,10.42,10.42,156361.0,4.0429,4.0467,4.0274,4.0274,156361.0
2017-10-16 11:20:00,10.43,10.46,10.42,10.46,167449.0,4.0313,4.0429,4.0274,4.0429,167449.0
2017-10-16 11:30:00,10.46,10.46,10.44,10.45,101291.0,4.0429,4.0429,4.0351,4.039,101291.0
2017-10-16 11:40:00,10.45,10.46,10.43,10.45,247814.0,4.039,4.0429,4.0313,4.039,247814.0
2017-10-16 11:50:00,10.46,10.48,10.45,10.47,144671.0,4.0429,4.0506,4.039,4.0467,144671.0
2017-10-16 12:00:00,10.47,10.48,10.45,10.46,196274.0,4.0467,4.0506,4.039,4.0429,196274.0
2017-10-16 12:10:00,10.46,10.49,10.45,10.48,194505.0,4.0429,4.0545,4.039,4.0506,194505.0
2017-10-16 12:20:00,10.48,10.49,10.46,10.46,82905.0,4.0506,4.0545,4.0429,4.0429,82905.0
2017-10-16 12:30:00,10.47,10.48,10.46,10.47,125762.0,4.0467,4.0506,4.0429,4.0467,125762.0
2017-10-16 12:40:00,10.47,10.48,10.45,10.46,181206.0,4.0467,4.0506,4.039,4.0429,181206.0
2017-10-16 12:50:00,10.47,10.47,10.45,10.46,76492.0,4.0467,4.0467,4.039,4.0429,76492.0
2017-10-16 13:00:00,10.46,10.48,10.45,10.47,234996.0,4.0429,4.0506,4.039,4.0467,234996.0
2017-10-16 13:10:00,10.47,10.47,10.46,10.47,52973.0,4.0467,4.0467,4.0429,4.0467,52973.0
2017-10-16 13:20:00,10.46,10.47,10.46,10.46,77546.0,4.0429,4.0467,4.0429,4.0429,77546.0
2017-10-16 13:30:00,10.47,10.47,10.45,10.46,221524.0,4.0467,4.0467,4.039,4.0429,221524.0
2017-10-16 13:40:00,10.46,10.48,10.46,10.46,85480.0,4.0429,4.0506,4.0429,4.0429,85480.0
2017-10-16 13:50:00,10.46,10.47,10.44,10.45,262349.0,4.0429,4.0467,4.0351,4.039,262349.0
2017-10-16 14:00:00,10.45,10.46,10.43,10.45,158352.0,4.039,4.0429,4.0313,4.039,158352.0
2017-10-16 14:10:00,10.44,10.45,10.42,10.44,93328.0,4.0351,4.039,4.0274,4.0351,93328.0
2017-10-16 14:20:00,10.44,10.45,10.42,10.43,223381.0,4.0351,4.039,4.0274,4.0313,223381.0
2017-10-16 14:30:00,10.43,10.45,10.42,10.44,207447.0,4.0313,4.039,4.0274,4.0351,207447.0
2017-10-16 14:40:00,10.44,10.48,10.43,10.48,393652.0,4.0351,4.0506,4.0313,4.0506,393652.0
2017-10-16 14:50:00,10.48,10.49,10.47,10.48,100519.0,4.0506,4.0545,4.0467,4.0506,100519.0
2017-10-16 15:00:00,10.48,10.5,10.47,10.49,244170.0,4.0506,4.0583,4.0467,4.0545,244170.0
2017-10-16 15:10:00,10.49,10.49,10.48,10.49,65470.0,4.0545,4.0545,4.0506,4.0545,65470.0
2017-10-16 15:20:00,10.49,10.49,10.46,10.47,310537.0,4.0545,4.0545,4.0429,4.0467,310537.0
2017-10-16 15:30:00,10.47,10.48,10.46,10.46,150294.0,4.0467,4.0506,4.0429,4.0429,150294.0
2017-10-16 15:40:00,10.46,10.47,10.45,10.46,267466.0,4.0429,4.0467,4.039,4.0429,267466.0
2017-10-16 15:50:00,10.47,10.49,10.46,10.48,662410.0,4.0467,4.0545,4.0429,4.0506,662410.0
2017-10-17 09:30:00,10.47,10.48,10.4,10.44,343016.0,4.0467,4.0506,4.0197,4.0351,343016.0
2017-10-17 09:40:00,10.44,10.47,10.42,10.44,303462.0,4.0351,4.0467,4.0274,4.0351,303462.0
2017-10-17 09:50:00,10.44,10.45,10.42,10.45,113079.0,4.0351,4.039,4.0274,4.039,113079.0
2017-10-17 10:00:00,10.45,10.45,10.4,10.41,320614.0,4.039,4.039,4.0197,4.0235,320614.0
2017-10-17 10:10:00,10.42,10.46,10.41,10.44,171270.0,4.0274,4.0429,4.0235,4.0351,171270.0
2017-10-17 10:20:00,10.44,10.44,10.41,10.44,187291.0,4.0351,4.0351,4.0235,4.0351,187291.0
2017-10-17 10:30:00,10.44,10.44,10.39,10.4,489729.0,4.0351,4.0351,4.0158,4.0197,489729.0
2017-10-17 10:40:00,10.4,10.43,10.39,10.41,545340.0,4.0197,4.0313,4.0158,4.0235,545340.0
2017-10-17 10:50:00,10.41,10.42,10.37,10.39,183795.0,4.0235,4.0274,4.0081,4.0158,183795.0
2017-10-17 11:00:00,10.39,10.4,10.37,10.4,164554.0,4.0158,4.0197,4.0081,4.0197,164554.0
2017-10-17 11:10:00,10.39,10.4,10.37,10.38,209939.0,4.0158,4.0197,4.0081,4.0119,209939.0
2017-10-17 11:20:00,10.37,10.4,10.37,10.38,303367.0,4.0081,4.0197,4.0081,4.0119,303367.0
2017-10-17 11:30:00,10.38,10.38,10.35,10.36,532557.0,4.0119,4.0119,4.0003,4.0042,532557.0
2017-10-17 11:40:00,10.36,10.41,10.35,10.4,210581.0,4.0042,4.0235,4.0003,4.0197,210581.0
2017-10-17 11:50:00,10.4,10.42,10.39,10.42,176867.0,4.0197,4.0274,4.0158,4.0274,176867.0
2017-10-17 12:00:00,10.42,10.43,10.39,10.43,486265.0,4.0274,4.0313,4.0158,4.0313,486265.0
2017-10-17 12:10:00,10.43,10.44,10.41,10.43,181413.0,4.0313,4.0351,4.0235,4.0313,181413.0
2017-10-17 12:20:00,10.43,10.44,10.42,10.44,110099.0,4.0313,4.0351,4.0274,4.0351,110099.0
2017-10-17 12:30:00,10.44,10.44,10.43,10.44,56532.0,4.0351,4.0351,4.0313,4.0351,56532.0
2017-10-17 12:40:00,10.44,10.44,10.43,10.44,33250.0,4.0351,4.0351,4.0313,4.0351,33250.0
2017-10-17 12:50:00,10.44,10.44,10.41,10.42,176225.0,4.0351,4.0351,4.0235,4.0274,176225.0
2017-10-17 13:00:00,10.42,10.42,10.41,10.42,43894.0,4.0274,4.0274,4.0235,4.0274,43894.0
2017-10-17 13:10:00,10.42,10.43,10.41,10.43,60597.0,4.0274,4.0313,4.0235,4.0313,60597.0
2017-10-17 13:20:00,10.43,10.43,10.41,10.43,130922.0,4.0313,4.0313,4.0235,4.0313,130922.0
2017-10-17 13:30:00,10.43,10.44,10.42,10.44,123920.0,4.0313,4.0351,4.0274,4.0351,123920.0
2017-10-17 13:40:00,10.44,10.45,10.43,10.45,637919.0,4.0351,4.039,4.0313,4.039,637919.0
2017-10-17 13:50:00,10.45,10.45,10.43,10.45,178181.0,4.039,4.039,4.0313,4.039,178181.0
2017-10-17 14:00:00,10.44,10.45,10.43,10.45,155506.0,4.0351,4.039,4.0313,4.039,155506.0
2017-10-17 14:10:00,10.45,10.46,10.43,10.45,171966.0,4.039,4.0429,4.0313,4.039,171966.0
2017-10-17 14:20:00,10.45,10.46,10.44,10.45,110517.0,4.039,4.0429,4.0351,4.039,110517.0
2017-10-17 14:30:00,10.45,10.47,10.44,10.46,96469.0,4.039,4.0467,4.0351,4.0429,96469.0
2017-10-17 14:40:00,10.46,10.48,10.45,10.48,689910.0,4.0429,4.0506,4.039,4.0506,689910.0
2017-10-17 14:50:00,10.47,10.48,10.46,10.47,105995.0,4.0467,4.0506,4.0429,4.0467,105995.0
2017-10-17 15:00:00,10.47,10.5,10.46,10.5,486905.0,4.0467,4.0583,4.0429,4.0583,486905.0
2017-10-17 15:10:00,10.5,10.5,10.49,10.5,252432.0,4.0583,4.0583,4.0545,4.0583,252432.0
2017-10-17 15:20:00,10.5,10.51,10.49,10.5,258196.0,4.0583,4.0622,4.0545,4.0583,258196.0
2017-10-17 15:30:00,10.5,10.5,10.49,10.49,103939.0,4.0583,4.0583,4.0545,4.0545,103939.0
2017-10-17 15:40:00,10.49,10.51,10.49,10.5,411403.0,4.0545,4.0622,4.0545,4.0583,411403.0
2017-10-17 15:50:00,10.5,10.5,10.48,10.5,1113231.0,4.0583,4.0583,4.0506,4.0583,1113231.0
2017-10-18 09:30:00,10.51,10.53,10.5,10.52,685167.0,4.0622,4.0699,4.0583,4.066,685167.0
2017-10-18 09:40:00,10.52,10.52,10.47,10.48,445108.0,4.066,4.066,4.0467,4.0506,445108.0
2017-10-18 09:50:00,10.48,10.52,10.47,10.52,557516.0,4.0506,4.066,4.0467,4.066,557516.0
2017-10-18 10:00:00,10.52,10.52,10.49,10.51,136776.0,4.066,4.066,4.0545,4.0622,136776.0
2017-10-18 10:10:00,10.51,10.53,10.49,10.52,368930.0,4.0622,4.0699,4.0545,4.066,368930.0
2017-10-18 10:20:00,10.52,10.53,10.51,10.51,125585.0,4.066,4.0699,4.0622,4.0622,125585.0
2017-10-18 10:30:00,10.52,10.52,10.45,10.45,529699.0,4.066,4.066,4.039,4.039,529699.0
2017-10-18 10:40:00,10.45,10.48,10.45,10.46,364659.0,4.039,4.0506,4.039,4.0429,364659.0
2017-10-18 10:50:00,10.46,10.48,10.43,10.44,276059.0,4.0429,4.0506,4.0313,4.0351,276059.0
2017-10-18 11:00:00,10.45,10.47,10.44,10.47,482069.0,4.039,4.0467,4.0351,4.0467,482069.0
2017-10-18 11:10:00,10.47,10.47,10.41,10.42,252934.0,4.0467,4.0467,4.0235,4.0274,252934.0
2017-10-18 11:20:00,10.42,10.44,10.4,10.43,276646.0,4.0274,4.0351,4.0197,4.0313,276646.0
2017-10-18 11:30:00,10.43,10.45,10.42,10.42,305541.0,4.0313,4.039,4.0274,4.0274,305541.0
2017-10-18 11:40:00,10.43,10.44,10.42,10.44,204957.0,4.0313,4.0351,4.0274,4.0351,204957.0
2017-10-18 11:50:00,10.44,10.45,10.43,10.45,46062.0,4.0351,4.039,4.0313,4.039,46062.0
2017-10-18 12:00:00,10.45,10.45,10.43,10.44,133892.0,4.039,4.039,4.0313,4.0351,133892.0
2017-10-18 12:10:00,10.44,10.45,10.42,10.45,125739.0,4.0351,4.039,4.0274,4.039,125739.0
2017-10-18 12:20:00,10.45,10.48,10.44,10.47,134192.0,4.039,4.0506,4.0351,4.0467,134192.0
2017-10-18 12:30:00,10.47,10.48,10.46,10.47,70630.0,4.0467,4.0506,4.0429,4.0467,70630.0
2017-10-18 12:40:00,10.47,10.49,10.47,10.48,196722.0,4.0467,4.0545,4.0467,4.0506,196722.0
2017-10-18 12:50:00,10.48,10.49,10.46,10.46,199914.0,4.0506,4.0545,4.0429,4.0429,199914.0
2017-10-18 13:00:00,10.46,10.47,10.45,10.47,146982.0,4.0429,4.0467,4.039,4.0467,146982.0
2017-10-18 13:10:00,10.47,10.48,10.46,10.47,95930.0,4.0467,4.0506,4.0429,4.0467,95930.0
2017-10-18 13:20:00,10.47,10.5,10.46,10.47,294253.0,4.0467,4.0583,4.0429,4.0467,294253.0
2017-10-18 13:30:00,10.47,10.48,10.46,10.47,99155.0,4.0467,4.0506,4.0429,4.0467,99155.0
2017-10-18 13:40:00,10.47,10.49,10.47,10.49,62387.0,4.0467,4.0545,4.0467,4.0545,62387.0
2017-10-18 13:50:00,10.49,10.49,10.47,10.47,212498.0,4.0545,4.0545,4.0467,4.0467,212498.0
2017-10-18 14:00:00,10.48,10.49,10.47,10.48,127852.0,4.0506,4.0545,4.0467,4.0506,127852.0
2017-10-18 14:10:00,10.47,10.49,10.46,10.47,150860.0,4.0467,4.0545,4.0429,4.0467,150860.0
2017-10-18 14:20:00,10.47,10.5,10.47,10.5,205633.0,4.0467,4.0583,4.0467,4.0583,205633.0
2017-10-18 14:30:00,10.5,10.5,10.47,10.49,313600.0,4.0583,4.0583,4.0467,4.0545,313600.0
2017-10-18 14:40:00,10.49,10.49,10.46,10.46,109176.0,4.0545,4.0545,4.0429,4.0429,109176.0
2017-10-18 14:50:00,10.46,10.47,10.45,10.47,154922.0,4.0429,4.0467,4.039,4.0467,154922.0
2017-10-18 15:00:00,10.46,10.47,10.45,10.46,164496.0,4.0429,4.0467,4.039,4.0429,164496.0
2017-10-18 15:10:00,10.45,10.47,10.45,10.46,310126.0,4.039,4.0467,4.039,4.0429,310126.0
2017-10-18 15:20:00,10.46,10.47,10.45,10.47,192153.0,4.0429,4.0467,4.039,4.0467,192153.0
2017-10-18 15:30:00,10.47,10.47,10.44,10.45,284437.0,4.0467,4.0467,4.0351,4.039,284437.0
2017-10-18 15:40:00,10.46,10.46,10.44,10.45,229645.0,4.0429,4.0429,4.0351,4.039,229645.0
2017-10-18 15:50:00,10.44,10.45,10.44,10.44,785808.0,4.0351,4.039,4.0351,4.0351,785808.0
2017-10-19 09:30:00,10.3,10.36,10.28,10.32,765216.0,3.981,4.0042,3.9733,3.9887,765216.0
2017-10-19 09:40:00,10.32,10.35,10.3,10.33,266367.0,3.9887,4.0003,3.981,3.9926,266367.0
2017-10-19 09:50:00,10.33,10.37,10.31,10.37,439839.0,3.9926,4.0081,3.9849,4.0081,439839.0
2017-10-19 10:00:00,10.37,10.4,10.34,10.37,1335427.0,4.0081,4.0197,3.9965,4.0081,1335427.0
2017-10-19 10:10:00,10.37,10.41,10.35,10.38,306196.0,4.0081,4.0235,4.0003,4.0119,306196.0
2017-10-19 10:20:00,10.39,10.39,10.36,10.38,224160.0,4.0158,4.0158,4.0042,4.0119,224160.0
2017-10-19 10:30:00,10.39,10.41,10.37,10.4,344364.0,4.0158,4.0235,4.0081,4.0197,344364.0
2017-10-19 10:40:00,10.39,10.41,10.38,10.4,211259.0,4.0158,4.0235,4.0119,4.0197,211259.0
2017-10-19 10:50:00,10.4,10.41,10.38,10.38,186189.0,4.0197,4.0235,4.0119,4.0119,186189.0
2017-10-19 11:00:00,10.38,10.39,10.34,10.37,471920.0,4.0119,4.0158,3.9965,4.0081,471920.0
2017-10-19 11:10:00,10.37,10.4,10.35,10.39,404370.0,4.0081,4.0197,4.0003,4.0158,404370.0
2017-10-19 11:20:00,10.38,10.39,10.35,10.36,280649.0,4.0119,4.0158,4.0003,4.0042,280649.0
2017-10-19 11:30:00,10.37,10.37,10.35,10.37,260964.0,4.0081,4.0081,4.0003,4.0081,260964.0
2017-10-19 11:40:00,10.36,10.37,10.32,10.34,338348.0,4.0042,4.0081,3.9887,3.9965,338348.0
2017-10-19 11:50:00,10.33,10.35,10.32,10.33,276471.0,3.9926,4.0003,3.9887,3.9926,276471.0
2017-10-19 12:00:00,10.33,10.34,10.32,10.34,180686.0,3.9926,3.9965,3.9887,3.9965,180686.0
2017-10-19 12:10:00,10.34,10.34,10.32,10.34,192947.0,3.9965,3.9965,3.9887,3.9965,192947.0
2017-10-19 12:20:00,10.34,10.34,10.32,10.34,203705.0,3.9965,3.9965,3.9887,3.9965,203705.0
2017-10-19 12:30:00,10.34,10.34,10.33,10.33,101207.0,3.9965,3.9965,3.9926,3.9926,101207.0
2017-10-19 12:40:00,10.34,10.34,10.32,10.34,213968.0,3.9965,3.9965,3.9887,3.9965,213968.0
2017-10-19 12:50:00,10.34,10.34,10.33,10.33,151384.0,3.9965,3.9965,3.9926,3.9926,151384.0
2017-10-19 13:00:00,10.34,10.35,10.33,10.35,206667.0,3.9965,4.0003,3.9926,4.0003,206667.0
2017-10-19 13:10:00,10.35,10.35,10.34,10.35,150252.0,4.0003,4.0003,3.9965,4.0003,150252.0
2017-10-19 13:20:00,10.35,10.37,10.34,10.37,198041.0,4.0003,4.0081,3.9965,4.0081,198041.0
2017-10-19 13:30:00,10.37,10.38,10.36,10.37,261348.0,4.0081,4.0119,4.0042,4.0081,261348.0
2017-10-19 13:40:00,10.37,10.39,10.36,10.38,238311.0,4.0081,4.0158,4.0042,4.0119,238311.0
2017-10-19 13:50:00,10.39,10.39,10.37,10.37,146092.0,4.0158,4.0158,4.0081,4.0081,146092.0
2017-10-19 14:00:00,10.38,10.39,10.37,10.37,288673.0,4.0119,4.0158,4.0081,4.0081,288673.0
2017-10-19 14:10:00,10.38,10.4,10.37,10.38,245300.0,4.0119,4.0197,4.0081,4.0119,245300.0
2017-10-19 14:20:00,10.38,10.4,10.37,10.38,162441.0,4.0119,4.0197,4.0081,4.0119,162441.0
2017-10-19 14:30:00,10.38,10.39,10.38,10.38,79793.0,4.0119,4.0158,4.0119,4.0119,79793.0
2017-10-19 14:40:00,10.38,10.39,10.38,10.38,197615.0,4.0119,4.0158,4.0119,4.0119,197615.0
2017-10-19 14:50:00,10.39,10.4,10.38,10.4,197744.0,4.0158,4.0197,4.0119,4.0197,197744.0
2017-10-19 15:00:00,10.4,10.41,10.38,10.41,402736.0,4.0197,4.0235,4.0119,4.0235,402736.0
2017-10-19 15:10:00,10.41,10.41,10.4,10.41,82503.0,4.0235,4.0235,4.0197,4.0235,82503.0
2017-10-19 15:20:00,10.4,10.41,10.38,10.4,285906.0,4.0197,4.0235,4.0119,4.0197,285906.0
2017-10-19 15:30:00,10.4,10.4,10.39,10.4,254664.0,4.0197,4.0197,4.0158,4.0197,254664.0
2017-10-19 15:40:00,10.4,10.4,10.39,10.39,245326.0,4.0197,4.0197,4.0158,4.0158,245326.0
2017-10-19 15:50:00,10.39,10.4,10.37,10.39,1139877.0,4.0158,4.0197,4.0081,4.0158,1139877.0
2017-10-20 09:30:00,10.42,10.45,10.41,10.43,523182.0,4.0274,4.039,4.0235,4.0313,523182.0
2017-10-20 09:40:00,10.44,10.49,10.42,10.45,361126.0,4.0351,4.0545,4.0274,4.039,361126.0
2017-10-20 09:50:00,10.45,10.46,10.38,10.39,229259.0,4.039,4.0429,4.0119,4.0158,229259.0
2017-10-20 10:00:00,10.4,10.42,10.39,10.42,148157.0,4.0197,4.0274,4.0158,4.0274,148157.0
2017-10-20 10:10:00,10.41,10.44,10.38,10.43,197701.0,4.0235,4.0351,4.0119,4.0313,197701.0
2017-10-20 10:20:00,10.44,10.44,10.41,10.43,175796.0,4.0351,4.0351,4.0235,4.0313,175796.0
2017-10-20 10:30:00,10.43,10.47,10.42,10.45,321236.0,4.0313,4.0467,4.0274,4.039,321236.0
2017-10-20 10:40:00,10.46,10.46,10.43,10.44,117121.0,4.0429,4.0429,4.0313,4.0351,117121.0
2017-10-20 10:50:00,10.44,10.44,10.42,10.44,121545.0,4.0351,4.0351,4.0274,4.0351,121545.0
2017-10-20 11:00:00,10.44,10.44,10.41,10.41,113455.0,4.0351,4.0351,4.0235,4.0235,113455.0
2017-10-20 11:10:00,10.42,10.42,10.4,10.42,95744.0,4.0274,4.0274,4.0197,4.0274,95744.0
2017-10-20 11:20:00,10.42,10.45,10.41,10.44,219639.0,4.0274,4.039,4.0235,4.0351,219639.0
2017-10-20 11:30:00,10.45,10.45,10.43,10.44,151688.0,4.039,4.039,4.0313,4.0351,151688.0
2017-10-20 11:40:00,10.44,10.46,10.43,10.46,209339.0,4.0351,4.0429,4.0313,4.0429,209339.0
2017-10-20 11:50:00,10.46,10.47,10.43,10.44,242321.0,4.0429,4.0467,4.0313,4.0351,242321.0
2017-10-20 12:00:00,10.43,10.45,10.42,10.44,150757.0,4.0313,4.039,4.0274,4.0351,150757.0
2017-10-20 12:10:00,10.44,10.45,10.42,10.44,420603.0,4.0351,4.039,4.0274,4.0351,420603.0
2017-10-20 12:20:00,10.45,10.46,10.42,10.42,160827.0,4.039,4.0429,4.0274,4.0274,160827.0
2017-10-20 12:30:00,10.42,10.43,10.41,10.42,105219.0,4.0274,4.0313,4.0235,4.0274,105219.0
2017-10-20 12:40:00,10.41,10.42,10.39,10.41,165055.0,4.0235,4.0274,4.0158,4.0235,165055.0
2017-10-20 12:50:00,10.41,10.43,10.4,10.43,394889.0,4.0235,4.0313,4.0197,4.0313,394889.0
2017-10-20 13:00:00,10.43,10.45,10.42,10.44,220269.0,4.0313,4.039,4.0274,4.0351,220269.0
2017-10-20 13:10:00,10.44,10.44,10.43,10.44,66544.0,4.0351,4.0351,4.0313,4.0351,66544.0
2017-10-20 13:20:00,10.44,10.44,10.41,10.42,201815.0,4.0351,4.0351,4.0235,4.0274,201815.0
2017-10-20 13:30:00,10.42,10.42,10.41,10.42,70833.0,4.0274,4.0274,4.0235,4.0274,70833.0
2017-10-20 13:40:00,10.42,10.44,10.41,10.43,159168.0,4.0274,4.0351,4.0235,4.0313,159168.0
2017-10-20 13:50:00,10.43,10.43,10.41,10.42,62095.0,4.0313,4.0313,4.0235,4.0274,62095.0
2017-10-20 14:00:00,10.43,10.43,10.39,10.4,212128.0,4.0313,4.0313,4.0158,4.0197,212128.0
2017-10-20 14:10:00,10.4,10.41,10.39,10.4,131514.0,4.0197,4.0235,4.0158,4.0197,131514.0
2017-10-20 14:20:00,10.4,10.42,10.39,10.42,150255.0,4.0197,4.0274,4.0158,4.0274,150255.0
2017-10-20 14:30:00,10.41,10.42,10.4,10.41,82040.0,4.0235,4.0274,4.0197,4.0235,82040.0
2017-10-20 14:40:00,10.4,10.41,10.38,10.38,134656.0,4.0197,4.0235,4.0119,4.0119,134656.0
2017-10-20 14:50:00,10.38,10.4,10.38,10.4,132120.0,4.0119,4.0197,4.0119,4.0197,132120.0
2017-10-20 15:00:00,10.4,10.4,10.38,10.4,237777.0,4.0197,4.0197,4.0119,4.0197,237777.0
2017-10-20 15:10:00,10.4,10.4,10.38,10.38,145035.0,4.0197,4.0197,4.0119,4.0119,145035.0
2017-10-20 15:20:00,10.38,10.39,10.37,10.38,200800.0,4.0119,4.0158,4.0081,4.0119,200800.0
2017-10-20 15:30:00,10.38,10.39,10.36,10.37,210066.0,4.0119,4.0158,4.0042,4.0081,210066.0
2017-10-20 15:40:00,10.37,10.37,10.35,10.37,338901.0,4.0081,4.0081,4.0003,4.0081,338901.0
2017-10-20 15:50:00,10.37,10.38,10.34,10.35,1329562.0,4.0081,4.0119,3.9965,4.0003,1329562.0
2017-10-23 09:30:00,10.33,10.35,10.32,10.35,211882.0,3.9926,4.0003,3.9887,4.0003,211882.0
2017-10-23 09:40:00,10.35,10.38,10.34,10.36,145905.0,4.0003,4.0119,3.9965,4.0042,145905.0
2017-10-23 09:50:00,10.37,10.37,10.35,10.35,127467.0,4.0081,4.0081,4.0003,4.0003,127467.0
2017-10-23 10:00:00,10.35,10.37,10.34,10.35,75185.0,4.0003,4.0081,3.9965,4.0003,75185.0
2017-10-23 10:10:00,10.35,10.36,10.32,10.33,120578.0,4.0003,4.0042,3.9887,3.9926,120578.0
2017-10-23 10:20:00,10.33,10.34,10.31,10.34,112587.0,3.9926,3.9965,3.9849,3.9965,112587.0
2017-10-23 10:30:00,10.33,10.34,10.3,10.34,236693.0,3.9926,3.9965,3.981,3.9965,236693.0
2017-10-23 10:40:00,10.34,10.34,10.27,10.27,569145.0,3.9965,3.9965,3.9694,3.9694,569145.0
2017-10-23 10:50:00,10.27,10.29,10.26,10.28,323995.0,3.9694,3.9772,3.9656,3.9733,323995.0
2017-10-23 11:00:00,10.28,10.29,10.27,10.28,75567.0,3.9733,3.9772,3.9694,3.9733,75567.0
2017-10-23 11:10:00,10.28,10.29,10.27,10.28,148903.0,3.9733,3.9772,3.9694,3.9733,148903.0
2017-10-23 11:20:00,10.29,10.29,10.25,10.26,98222.0,3.9772,3.9772,3.9617,3.9656,98222.0
2017-10-23 11:30:00,10.26,10.28,10.24,10.26,208346.0,3.9656,3.9733,3.9578,3.9656,208346.0
2017-10-23 11:40:00,10.26,10.27,10.25,10.27,551461.0,3.9656,3.9694,3.9617,3.9694,551461.0
2017-10-23 11:50:00,10.26,10.29,10.26,10.29,148213.0,3.9656,3.9772,3.9656,3.9772,148213.0
2017-10-23 12:00:00,10.29,10.29,10.26,10.27,90704.0,3.9772,3.9772,3.9656,3.9694,90704.0
2017-10-23 12:10:00,10.26,10.29,10.26,10.28,154084.0,3.9656,3.9772,3.9656,3.9733,154084.0
2017-10-23 12:20:00,10.28,10.3,10.27,10.29,256129.0,3.9733,3.981,3.9694,3.9772,256129.0
2017-10-23 12:30:00,10.29,10.29,10.27,10.29,94811.0,3.9772,3.9772,3.9694,3.9772,94811.0
2017-10-23 12:40:00,10.29,10.3,10.27,10.28,125612.0,3.9772,3.981,3.9694,3.9733,125612.0
2017-10-23 12:50:00,10.28,10.29,10.27,10.29,60591.0,3.9733,3.9772,3.9694,3.9772,60591.0
2017-10-23 13:00:00,10.29,10.3,10.28,10.29,82659.0,3.9772,3.981,3.9733,3.9772,82659.0
2017-10-23 13:10:00,10.29,10.3,10.29,10.3,30419.0,3.9772,3.981,3.9772,3.981,30419.0
2017-10-23 13:20:00,10.29,10.31,10.29,10.3,276890.0,3.9772,3.9849,3.9772,3.981,276890.0
2017-10-23 13:30:00,10.3,10.31,10.29,10.29,32089.0,3.981,3.9849,3.9772,3.9772,32089.0
2017-10-23 13:40:00,10.29,10.3,10.28,10.29,79477.0,3.9772,3.981,3.9733,3.9772,79477.0
2017-10-23 13:50:00,10.29,10.3,10.28,10.29,59466.0,3.9772,3.981,3.9733,3.9772,59466.0
2017-10-23 14:00:00,10.29,10.3,10.28,10.3,90999.0,3.9772,3.981,3.9733,3.981,90999.0
2017-10-23 14:10:00,10.3,10.3,10.28,10.29,50215.0,3.981,3.981,3.9733,3.9772,50215.0
2017-10-23 14:20:00,10.29,10.29,10.26,10.26,192061.0,3.9772,3.9772,3.9656,3.9656,192061.0
2017-10-23 14:30:00,10.27,10.27,10.24,10.25,340015.0,3.9694,3.9694,3.9578,3.9617,340015.0
2017-10-23 14:40:00,10.25,10.26,10.19,10.21,573031.0,3.9617,3.9656,3.9385,3.9462,573031.0
2017-10-23 14:50:00,10.2,10.27,10.19,10.27,587382.0,3.9424,3.9694,3.9385,3.9694,587382.0
2017-10-23 15:00:00,10.27,10.29,10.26,10.27,682620.0,3.9694,3.9772,3.9656,3.9694,682620.0
2017-10-23 15:10:00,10.27,10.27,10.25,10.26,286261.0,3.9694,3.9694,3.9617,3.9656,286261.0
2017-10-23 15:20:00,10.26,10.27,10.23,10.25,175590.0,3.9656,3.9694,3.954,3.9617,175590.0
2017-10-23 15:30:00,10.25,10.25,10.19,10.19,1232734.0,3.9617,3.9617,3.9385,3.9385,1232734.0
2017-10-23 15:40:00,10.19,10.21,10.19,10.21,375548.0,3.9385,3.9462,3.9385,3.9462,375548.0
2017-10-23 15:50:00,10.21,10.22,10.19,10.21,673443.0,3.9462,3.9501,3.9385,3.9462,673443.0
2017-10-24 09:30:00,10.24,10.28,10.22,10.26,277899.0,3.9578,3.9733,3.9501,3.9656,277899.0
2017-10-24 09:40:00,10.26,10.3,10.24,10.3,558832.0,3.9656,3.981,3.9578,3.981,558832.0
2017-10-24 09:50:00,10.3,10.31,10.26,10.28,366336.0,3.981,3.9849,3.9656,3.9733,366336.0
2017-10-24 10:00:00,10.28,10.29,10.27,10.28,123772.0,3.9733,3.9772,3.9694,3.9733,123772.0
2017-10-24 10:10:00,10.28,10.28,10.23,10.25,327382.0,3.9733,3.9733,3.954,3.9617,327382.0
2017-10-24 10:20:00,10.24,10.25,10.22,10.22,283815.0,3.9578,3.9617,3.9501,3.9501,283815.0
2017-10-24 10:30:00,10.22,10.23,10.18,10.19,278365.0,3.9501,3.954,3.9346,3.9385,278365.0
2017-10-24 10:40:00,10.19,10.2,10.15,10.18,361228.0,3.9385,3.9424,3.923,3.9346,361228.0
2017-10-24 10:50:00,10.18,10.19,10.16,10.18,251027.0,3.9346,3.9385,3.9269,3.9346,251027.0
2017-10-24 11:00:00,10.17,10.25,10.17,10.24,782684.0,3.9308,3.9617,3.9308,3.9578,782684.0
2017-10-24 11:10:00,10.24,10.26,10.23,10.24,195886.0,3.9578,3.9656,3.954,3.9578,195886.0
2017-10-24 11:20:00,10.24,10.29,10.23,10.29,442534.0,3.9578,3.9772,3.954,3.9772,442534.0
2017-10-24 11:30:00,10.28,10.3,10.26,10.29,244951.0,3.9733,3.981,3.9656,3.9772,244951.0
2017-10-24 11:40:00,10.29,10.36,10.28,10.33,441137.0,3.9772,4.0042,3.9733,3.9926,441137.0
2017-10-24 11:50:00,10.33,10.35,10.32,10.33,215707.0,3.9926,4.0003,3.9887,3.9926,215707.0
2017-10-24 12:00:00,10.32,10.33,10.3,10.3,265052.0,3.9887,3.9926,3.981,3.981,265052.0
2017-10-24 12:10:00,10.3,10.33,10.3,10.31,133655.0,3.981,3.9926,3.981,3.9849,133655.0
2017-10-24 12:20:00,10.32,10.32,10.29,10.3,112102.0,3.9887,3.9887,3.9772,3.981,112102.0
2017-10-24 12:30:00,10.3,10.33,10.29,10.31,130291.0,3.981,3.9926,3.9772,3.9849,130291.0
2017-10-24 12:40:00,10.32,10.32,10.29,10.3,117086.0,3.9887,3.9887,3.9772,3.981,117086.0
2017-10-24 12:50:00,10.29,10.31,10.29,10.3,47001.0,3.9772,3.9849,3.9772,3.981,47001.0
2017-10-24 13:00:00,10.3,10.31,10.27,10.29,113843.0,3.981,3.9849,3.9694,3.9772,113843.0
2017-10-24 13:10:00,10.29,10.32,10.29,10.32,112339.0,3.9772,3.9887,3.9772,3.9887,112339.0
2017-10-24 13:20:00,10.31,10.32,10.29,10.3,30226.0,3.9849,3.9887,3.9772,3.981,30226.0
2017-10-24 13:30:00,10.29,10.32,10.28,10.31,117753.0,3.9772,3.9887,3.9733,3.9849,117753.0
2017-10-24 13:40:00,10.32,10.35,10.31,10.34,66906.0,3.9887,4.0003,3.9849,3.9965,66906.0
2017-10-24 13:50:00,10.34,10.35,10.33,10.34,71154.0,3.9965,4.0003,3.9926,3.9965,71154.0
2017-10-24 14:00:00,10.34,10.34,10.31,10.33,68550.0,3.9965,3.9965,3.9849,3.9926,68550.0
2017-10-24 14:10:00,10.33,10.33,10.3,10.3,183271.0,3.9926,3.9926,3.981,3.981,183271.0
2017-10-24 14:20:00,10.31,10.33,10.3,10.32,230166.0,3.9849,3.9926,3.981,3.9887,230166.0
2017-10-24 14:30:00,10.32,10.33,10.31,10.32,139218.0,3.9887,3.9926,3.9849,3.9887,139218.0
2017-10-24 14:40:00,10.31,10.34,10.31,10.32,133735.0,3.9849,3.9965,3.9849,3.9887,133735.0
2017-10-24 14:50:00,10.32,10.33,10.3,10.32,118096.0,3.9887,3.9926,3.981,3.9887,118096.0
2017-10-24 15:00:00,10.32,10.34,10.29,10.32,337604.0,3.9887,3.9965,3.9772,3.9887,337604.0
2017-10-24 15:10:00,10.32,10.36,10.31,10.35,371183.0,3.9887,4.0042,3.9849,4.0003,371183.0
2017-10-24 15:20:00,10.35,10.36,10.34,10.35,264456.0,4.0003,4.0042,3.9965,4.0003,264456.0
2017-10-24 15:30:00,10.35,10.38,10.35,10.38,225929.0,4.0003,4.0119,4.0003,4.0119,225929.0
2017-10-24 15:40:00,10.38,10.39,10.36,10.38,291948.0,4.0119,4.0158,4.0042,4.0119,291948.0
2017-10-24 15:50:00,10.38,10.39,10.36,10.38,821721.0,4.0119,4.0158,4.0042,4.0119,821721.0
2017-10-25 09:30:00,10.48,10.49,10.43,10.46,400674.0,4.0506,4.0545,4.0313,4.0429,400674.0
2017-10-25 09:40:00,10.46,10.47,10.42,10.45,317869.0,4.0429,4.0467,4.0274,4.039,317869.0
2017-10-25 09:50:00,10.44,10.45,10.39,10.4,268727.0,4.0351,4.039,4.0158,4.0197,268727.0
2017-10-25 10:00:00,10.4,10.42,10.37,10.38,586838.0,4.0197,4.0274,4.0081,4.0119,586838.0
2017-10-25 10:10:00,10.39,10.42,10.38,10.42,570807.0,4.0158,4.0274,4.0119,4.0274,570807.0
2017-10-25 10:20:00,10.42,10.42,10.39,10.42,276726.0,4.0274,4.0274,4.0158,4.0274,276726.0
2017-10-25 10:30:00,10.42,10.44,10.39,10.41,224518.0,4.0274,4.0351,4.0158,4.0235,224518.0
2017-10-25 10:40:00,10.4,10.43,10.38,10.41,423677.0,4.0197,4.0313,4.0119,4.0235,423677.0
2017-10-25 10:50:00,10.42,10.42,10.39,10.4,80850.0,4.0274,4.0274,4.0158,4.0197,80850.0
2017-10-25 11:00:00,10.4,10.4,10.35,10.36,315559.0,4.0197,4.0197,4.0003,4.0042,315559.0
2017-10-25 11:10:00,10.36,10.38,10.35,10.37,515247.0,4.0042,4.0119,4.0003,4.0081,515247.0
2017-10-25 11:20:00,10.37,10.4,10.35,10.38,424106.0,4.0081,4.0197,4.0003,4.0119,424106.0
2017-10-25 11:30:00,10.38,10.39,10.36,10.38,215436.0,4.0119,4.0158,4.0042,4.0119,215436.0
2017-10-25 11:40:00,10.38,10.39,10.36,10.38,136092.0,4.0119,4.0158,4.0042,4.0119,136092.0
2017-10-25 11:50:00,10.37,10.38,10.33,10.35,228490.0,4.0081,4.0119,3.9926,4.0003,228490.0
2017-10-25 12:00:00,10.35,10.37,10.33,10.35,270958.0,4.0003,4.0081,3.9926,4.0003,270958.0
2017-10-25 12:10:00,10.35,10.36,10.33,10.34,176652.0,4.0003,4.0042,3.9926,3.9965,176652.0
2017-10-25 12:20:00,10.34,10.34,10.28,10.32,440964.0,3.9965,3.9965,3.9733,3.9887,440964.0
2017-10-25 12:30:00,10.32,10.36,10.3,10.34,345849.0,3.9887,4.0042,3.981,3.9965,345849.0
2017-10-25 12:40:00,10.34,10.36,10.33,10.36,122926.0,3.9965,4.0042,3.9926,4.0042,122926.0
2017-10-25 12:50:00,10.36,10.4,10.35,10.4,253673.0,4.0042,4.0197,4.0003,4.0197,253673.0
2017-10-25 13:00:00,10.4,10.4,10.37,10.39,155206.0,4.0197,4.0197,4.0081,4.0158,155206.0
2017-10-25 13:10:00,10.4,10.4,10.36,10.37,120548.0,4.0197,4.0197,4.0042,4.0081,120548.0
2017-10-25 13:20:00,10.37,10.39,10.35,10.38,99015.0,4.0081,4.0158,4.0003,4.0119,99015.0
2017-10-25 13:30:00,10.38,10.39,10.35,10.37,74782.0,4.0119,4.0158,4.0003,4.0081,74782.0
2017-10-25 13:40:00,10.37,10.38,10.36,10.37,113101.0,4.0081,4.0119,4.0042,4.0081,113101.0
2017-10-25 13:50:00,10.37,10.39,10.36,10.39,79315.0,4.0081,4.0158,4.0042,4.0158,79315.0
2017-10-25 14:00:00,10.38,10.41,10.38,10.39,177152.0,4.0119,4.0235,4.0119,4.0158,177152.0
2017-10-25 14:10:00,10.4,10.4,10.37,10.39,76667.0,4.0197,4.0197,4.0081,4.0158,76667.0
2017-10-25 14:20:00,10.38,10.41,10.38,10.4,126859.0,4.0119,4.0235,4.0119,4.0197,126859.0
2017-10-25 14:30:00,10.4,10.41,10.37,10.38,480785.0,4.0197,4.0235,4.0081,4.0119,480785.0
2017-10-25 14:40:00,10.38,10.39,10.37,10.39,165432.0,4.0119,4.0158,4.0081,4.0158,165432.0
2017-10-25 14:50:00,10.38,10.4,10.38,10.39,97198.0,4.0119,4.0197,4.0119,4.0158,97198.0
2017-10-25 15:00:00,10.39,10.42,10.38,10.42,230908.0,4.0158,4.0274,4.0119,4.0274,230908.0
2017-10-25 15:10:00,10.42,10.45,10.41,10.45,181528.0,4.0274,4.039,4.0235,4.039,181528.0
2017-10-25 15:20:00,10.45,10.47,10.43,10.46,443917.0,4.039,4.0467,4.0313,4.0429,443917.0
2017-10-25 15:30:00,10.47,10.5,10.46,10.5,355821.0,4.0467,4.0583,4.0429,4.0583,355821.0
2017-10-25 15:40:00,10.49,10.5,10.48,10.5,294719.0,4.0545,4.0583,4.0506,4.0583,294719.0
2017-10-25 15:50:00,10.5,10.51,10.49,10.51,1142936.0,4.0583,4.0622,4.0545,4.0622,1142936.0
2017-10-26 09:30:00,10.49,10.51,10.43,10.45,709470.0,4.0545,4.0622,4.0313,4.039,709470.0
2017-10-26 09:40:00,10.45,10.49,10.43,10.49,276375.0,4.039,4.0545,4.0313,4.0545,276375.0
2017-10-26 09:50:00,10.49,10.51,10.48,10.49,314137.0,4.0545,4.0622,4.0506,4.0545,314137.0
2017-10-26 10:00:00,10.49,10.5,10.44,10.44,336348.0,4.0545,4.0583,4.0351,4.0351,336348.0
2017-10-26 10:10:00,10.44,10.46,10.41,10.44,293402.0,4.0351,4.0429,4.0235,4.0351,293402.0
2017-10-26 10:20:00,10.44,10.48,10.43,10.47,207680.0,4.0351,4.0506,4.0313,4.0467,207680.0
2017-10-26 10:30:00,10.46,10.48,10.45,10.47,105564.0,4.0429,4.0506,4.039,4.0467,105564.0
2017-10-26 10:40:00,10.47,10.48,10.45,10.46,75876.0,4.0467,4.0506,4.039,4.0429,75876.0
2017-10-26 10:50:00,10.46,10.48,10.45,10.47,282662.0,4.0429,4.0506,4.039,4.0467,282662.0
2017-10-26 11:00:00,10.47,10.52,10.46,10.52,204918.0,4.0467,4.066,4.0429,4.066,204918.0
2017-10-26 11:10:00,10.51,10.52,10.5,10.52,113327.0,4.0622,4.066,4.0583,4.066,113327.0
2017-10-26 11:20:00,10.52,10.54,10.51,10.54,329923.0,4.066,4.0738,4.0622,4.0738,329923.0
2017-10-26 11:30:00,10.54,10.57,10.52,10.55,164581.0,4.0738,4.0854,4.066,4.0776,164581.0
2017-10-26 11:40:00,10.55,10.56,10.53,10.54,268891.0,4.0776,4.0815,4.0699,4.0738,268891.0
2017-10-26 11:50:00,10.54,10.54,10.52,10.54,119485.0,4.0738,4.0738,4.066,4.0738,119485.0
2017-10-26 12:00:00,10.54,10.54,10.53,10.53,24170.0,4.0738,4.0738,4.0699,4.0699,24170.0
2017-10-26 12:10:00,10.53,10.54,10.5,10.5,89639.0,4.0699,4.0738,4.0583,4.0583,89639.0
2017-10-26 12:20:00,10.5,10.51,10.44,10.46,283657.0,4.0583,4.0622,4.0351,4.0429,283657.0
2017-10-26 12:30:00,10.46,10.48,10.44,10.45,169498.0,4.0429,4.0506,4.0351,4.039,169498.0
2017-10-26 12:40:00,10.44,10.44,10.41,10.43,222072.0,4.0351,4.0351,4.0235,4.0313,222072.0
2017-10-26 12:50:00,10.44,10.45,10.39,10.4,306788.0,4.0351,4.039,4.0158,4.0197,306788.0
2017-10-26 13:00:00,10.4,10.43,10.37,10.42,264814.0,4.0197,4.0313,4.0081,4.0274,264814.0
2017-10-26 13:10:00,10.42,10.44,10.41,10.42,172919.0,4.0274,4.0351,4.0235,4.0274,172919.0
2017-10-26 13:20:00,10.42,10.42,10.4,10.4,89791.0,4.0274,4.0274,4.0197,4.0197,89791.0
2017-10-26 13:30:00,10.4,10.42,10.38,10.41,179965.0,4.0197,4.0274,4.0119,4.0235,179965.0
2017-10-26 13:40:00,10.41,10.43,10.38,10.43,304974.0,4.0235,4.0313,4.0119,4.0313,304974.0
2017-10-26 13:50:00,10.43,10.44,10.42,10.44,214059.0,4.0313,4.0351,4.0274,4.0351,214059.0
2017-10-26 14:00:00,10.44,10.47,10.42,10.46,331495.0,4.0351,4.0467,4.0274,4.0429,331495.0
2017-10-26 14:10:00,10.46,10.47,10.44,10.45,146807.0,4.0429,4.0467,4.0351,4.039,146807.0
2017-10-26 14:20:00,10.45,10.47,10.44,10.46,208709.0,4.039,4.0467,4.0351,4.0429,208709.0
2017-10-26 14:30:00,10.45,10.46,10.43,10.44,177611.0,4.039,4.0429,4.0313,4.0351,177611.0
2017-10-26 14:40:00,10.43,10.44,10.42,10.42,59931.0,4.0313,4.0351,4.0274,4.0274,59931.0
2017-10-26 14:50:00,10.42,10.43,10.4,10.41,252508.0,4.0274,4.0313,4.0197,4.0235,252508.0
2017-10-26 15:00:00,10.41,10.42,10.4,10.41,235952.0,4.0235,4.0274,4.0197,4.0235,235952.0
2017-10-26 15:10:00,10.41,10.41,10.39,10.39,213486.0,4.0235,4.0235,4.0158,4.0158,213486.0
2017-10-26 15:20:00,10.39,10.41,10.38,10.4,174067.0,4.0158,4.0235,4.0119,4.0197,174067.0
2017-10-26 15:30:00,10.4,10.4,10.37,10.38,328667.0,4.0197,4.0197,4.0081,4.0119,328667.0
2017-10-26 15:40:00,10.37,10.38,10.35,10.36,566790.0,4.0081,4.0119,4.0003,4.0042,566790.0
2017-10-26 15:50:00,10.36,10.4,10.35,10.39,1840385.0,4.0042,4.0197,4.0003,4.0158,1840385.0
2017-10-27 09:30:00,10.43,10.49,10.38,10.48,1226744.0,4.0313,4.0545,4.0119,4.0506,1226744.0
2017-10-27 09:40:00,10.48,10.51,10.47,10.49,770382.0,4.0506,4.0622,4.0467,4.0545,770382.0
2017-10-27 09:50:00,10.49,10.55,10.47,10.52,475330.0,4.0545,4.0776,4.0467,4.066,475330.0
2017-10-27 10:00:00,10.52,10.65,10.52,10.65,1726737.0,4.066,4.1163,4.066,4.1163,1726737.0
2017-10-27 10:10:00,10.65,10.66,10.61,10.62,562697.0,4.1163,4.1202,4.1008,4.1047,562697.0
2017-10-27 10:20:00,10.62,10.64,10.61,10.62,525861.0,4.1047,4.1124,4.1008,4.1047,525861.0
2017-10-27 10:30:00,10.62,10.65,10.61,10.65,482320.0,4.1047,4.1163,4.1008,4.1163,482320.0
2017-10-27 10:40:00,10.65,10.7,10.62,10.69,884770.0,4.1163,4.1356,4.1047,4.1318,884770.0
2017-10-27 10:50:00,10.69,10.7,10.66,10.67,935602.0,4.1318,4.1356,4.1202,4.124,935602.0
2017-10-27 11:00:00,10.67,10.69,10.64,10.68,525915.0,4.124,4.1318,4.1124,4.1279,525915.0
2017-10-27 11:10:00,10.68,10.71,10.67,10.69,706911.0,4.1279,4.1395,4.124,4.1318,706911.0
2017-10-27 11:20:00,10.7,10.73,10.69,10.71,347304.0,4.1356,4.1472,4.1318,4.1395,347304.0
2017-10-27 11:30:00,10.71,10.75,10.71,10.75,446116.0,4.1395,4.1549,4.1395,4.1549,446116.0
2017-10-27 11:40:00,10.74,10.77,10.74,10.74,559994.0,4.1511,4.1627,4.1511,4.1511,559994.0
2017-10-27 11:50:00,10.74,10.75,10.71,10.72,272542.0,4.1511,4.1549,4.1395,4.1433,272542.0
2017-10-27 12:00:00,10.72,10.73,10.69,10.71,267422.0,4.1433,4.1472,4.1318,4.1395,267422.0
2017-10-27 12:10:00,10.7,10.71,10.67,10.69,151432.0,4.1356,4.1395,4.124,4.1318,151432.0
2017-10-27 12:20:00,10.68,10.71,10.67,10.69,149321.0,4.1279,4.1395,4.124,4.1318,149321.0
2017-10-27 12:30:00,10.69,10.7,10.68,10.7,269128.0,4.1318,4.1356,4.1279,4.1356,269128.0
2017-10-27 12:40:00,10.69,10.74,10.69,10.7,342479.0,4.1318,4.1511,4.1318,4.1356,342479.0
2017-10-27 12:50:00,10.7,10.71,10.66,10.7,215437.0,4.1356,4.1395,4.1202,4.1356,215437.0
2017-10-27 13:00:00,10.69,10.74,10.68,10.72,395919.0,4.1318,4.1511,4.1279,4.1433,395919.0
2017-10-27 13:10:00,10.73,10.74,10.7,10.72,518602.0,4.1472,4.1511,4.1356,4.1433,518602.0
2017-10-27 13:20:00,10.72,10.76,10.71,10.76,366891.0,4.1433,4.1588,4.1395,4.1588,366891.0
2017-10-27 13:30:00,10.76,10.77,10.75,10.76,140342.0,4.1588,4.1627,4.1549,4.1588,140342.0
2017-10-27 13:40:00,10.76,10.77,10.72,10.74,334140.0,4.1588,4.1627,4.1433,4.1511,334140.0
2017-10-27 13:50:00,10.74,10.77,10.73,10.75,311671.0,4.1511,4.1627,4.1472,4.1549,311671.0
2017-10-27 14:00:00,10.75,10.77,10.75,10.76,251308.0,4.1549,4.1627,4.1549,4.1588,251308.0
2017-10-27 14:10:00,10.76,10.76,10.72,10.75,312535.0,4.1588,4.1588,4.1433,4.1549,312535.0
2017-10-27 14:20:00,10.75,10.75,10.72,10.74,152042.0,4.1549,4.1549,4.1433,4.1511,152042.0
2017-10-27 14:30:00,10.75,10.75,10.74,10.74,38751.0,4.1549,4.1549,4.1511,4.1511,38751.0
2017-10-27 14:40:00,10.75,10.75,10.71,10.73,451612.0,4.1549,4.1549,4.1395,4.1472,451612.0
2017-10-27 14:50:00,10.74,10.75,10.72,10.73,169330.0,4.1511,4.1549,4.1433,4.1472,169330.0
2017-10-27 15:00:00,10.73,10.74,10.71,10.72,190685.0,4.1472,4.1511,4.1395,4.1433,190685.0
2017-10-27 15:10:00,10.73,10.73,10.71,10.71,223468.0,4.1472,4.1472,4.1395,4.1395,223468.0
2017-10-27 15:20:00,10.72,10.72,10.71,10.71,107298.0,4.1433,4.1433,4.1395,4.1395,107298.0
2017-10-27 15:30:00,10.71,10.74,10.71,10.74,303974.0,4.1395,4.1511,4.1395,4.1511,303974.0
2017-10-27 15:40:00,10.74,10.75,10.74,10.75,330013.0,4.1511,4.1549,4.1511,4.1549,330013.0
2017-10-27 15:50:00,10.75,10.75,10.72,10.72,1088852.0,4.1549,4.1549,4.1433,4.1433,1088852.0
2017-10-30 09:30:00,10.62,10.7,10.61,10.7,519394.0,4.1047,4.1356,4.1008,4.1356,519394.0
2017-10-30 09:40:00,10.7,10.76,10.69,10.76,643560.0,4.1356,4.1588,4.1318,4.1588,643560.0
2017-10-30 09:50:00,10.76,10.81,10.75,10.81,637153.0,4.1588,4.1781,4.1549,4.1781,637153.0
2017-10-30 10:00:00,10.81,10.82,10.74,10.75,763569.0,4.1781,4.182,4.1511,4.1549,763569.0
2017-10-30 10:10:00,10.75,10.79,10.75,10.79,309359.0,4.1549,4.1704,4.1549,4.1704,309359.0
2017-10-30 10:20:00,10.79,10.82,10.78,10.79,496182.0,4.1704,4.182,4.1665,4.1704,496182.0
2017-10-30 10:30:00,10.79,10.8,10.76,10.77,321235.0,4.1704,4.1743,4.1588,4.1627,321235.0
2017-10-30 10:40:00,10.77,10.82,10.77,10.82,418770.0,4.1627,4.182,4.1627,4.182,418770.0
2017-10-30 10:50:00,10.82,10.82,10.75,10.76,540304.0,4.182,4.182,4.1549,4.1588,540304.0
2017-10-30 11:00:00,10.76,10.77,10.75,10.76,239823.0,4.1588,4.1627,4.1549,4.1588,239823.0
2017-10-30 11:10:00,10.76,10.76,10.75,10.76,168692.0,4.1588,4.1588,4.1549,4.1588,168692.0
2017-10-30 11:20:00,10.76,10.79,10.75,10.78,553681.0,4.1588,4.1704,4.1549,4.1665,553681.0
2017-10-30 11:30:00,10.78,10.78,10.75,10.78,543624.0,4.1665,4.1665,4.1549,4.1665,543624.0
2017-10-30 11:40:00,10.77,10.78,10.75,10.78,366106.0,4.1627,4.1665,4.1549,4.1665,366106.0
2017-10-30 11:50:00,10.77,10.78,10.76,10.77,272089.0,4.1627,4.1665,4.1588,4.1627,272089.0
2017-10-30 12:00:00,10.77,10.77,10.74,10.75,283719.0,4.1627,4.1627,4.1511,4.1549,283719.0
2017-10-30 12:10:00,10.74,10.75,10.7,10.71,374778.0,4.1511,4.1549,4.1356,4.1395,374778.0
2017-10-30 12:20:00,10.7,10.71,10.68,10.69,517649.0,4.1356,4.1395,4.1279,4.1318,517649.0
2017-10-30 12:30:00,10.7,10.71,10.68,10.7,146180.0,4.1356,4.1395,4.1279,4.1356,146180.0
2017-10-30 12:40:00,10.7,10.71,10.62,10.63,390715.0,4.1356,4.1395,4.1047,4.1086,390715.0
2017-10-30 12:50:00,10.63,10.66,10.63,10.65,336053.0,4.1086,4.1202,4.1086,4.1163,336053.0
2017-10-30 13:00:00,10.65,10.67,10.65,10.65,213656.0,4.1163,4.124,4.1163,4.1163,213656.0
2017-10-30 13:10:00,10.66,10.68,10.65,10.65,373701.0,4.1202,4.1279,4.1163,4.1163,373701.0
2017-10-30 13:20:00,10.65,10.71,10.64,10.7,325254.0,4.1163,4.1395,4.1124,4.1356,325254.0
2017-10-30 13:30:00,10.71,10.72,10.64,10.67,373179.0,4.1395,4.1433,4.1124,4.124,373179.0
2017-10-30 13:40:00,10.66,10.69,10.64,10.65,151866.0,4.1202,4.1318,4.1124,4.1163,151866.0
2017-10-30 13:50:00,10.65,10.66,10.63,10.64,268244.0,4.1163,4.1202,4.1086,4.1124,268244.0
2017-10-30 14:00:00,10.65,10.65,10.59,10.62,350848.0,4.1163,4.1163,4.0931,4.1047,350848.0
2017-10-30 14:10:00,10.62,10.64,10.6,10.63,379417.0,4.1047,4.1124,4.097,4.1086,379417.0
2017-10-30 14:20:00,10.63,10.64,10.62,10.62,160779.0,4.1086,4.1124,4.1047,4.1047,160779.0
2017-10-30 14:30:00,10.62,10.63,10.57,10.58,565074.0,4.1047,4.1086,4.0854,4.0892,565074.0
2017-10-30 14:40:00,10.58,10.61,10.58,10.59,545413.0,4.0892,4.1008,4.0892,4.0931,545413.0
2017-10-30 14:50:00,10.59,10.6,10.57,10.58,437099.0,4.0931,4.097,4.0854,4.0892,437099.0
2017-10-30 15:00:00,10.58,10.6,10.57,10.57,1911117.0,4.0892,4.097,4.0854,4.0854,1911117.0
2017-10-30 15:10:00,10.57,10.6,10.57,10.59,484877.0,4.0854,4.097,4.0854,4.0931,484877.0
2017-10-30 15:20:00,10.59,10.61,10.58,10.6,521321.0,4.0931,4.1008,4.0892,4.097,521321.0
2017-10-30 15:30:00,10.6,10.6,10.58,10.59,1110746.0,4.097,4.097,4.0892,4.0931,1110746.0
2017-10-30 15:40:00,10.59,10.59,10.57,10.59,1631317.0,4.0931,4.0931,4.0854,4.0931,1631317.0
2017-10-30 15:50:00,10.59,10.62,10.58,10.6,1426538.0,4.0931,4.1047,4.0892,4.097,1426538.0
2017-10-31 09:30:00,10.6,10.62,10.58,10.61,492703.0,4.097,4.1047,4.0892,4.1008,492703.0
2017-10-31 09:40:00,10.61,10.66,10.6,10.63,465984.0,4.1008,4.1202,4.097,4.1086,465984.0
2017-10-31 09:50:00,10.64,10.65,10.58,10.59,406587.0,4.1124,4.1163,4.0892,4.0931,406587.0
2017-10-31 10:00:00,10.59,10.62,10.58,10.59,359271.0,4.0931,4.1047,4.0892,4.0931,359271.0
2017-10-31 10:10:00,10.59,10.62,10.58,10.61,493058.0,4.0931,4.1047,4.0892,4.1008,493058.0
2017-10-31 10:20:00,10.61,10.63,10.57,10.63,1361118.0,4.1008,4.1086,4.0854,4.1086,1361118.0
2017-10-31 10:30:00,10.63,10.65,10.61,10.65,520864.0,4.1086,4.1163,4.1008,4.1163,520864.0
2017-10-31 10:40:00,10.65,10.67,10.64,10.65,399153.0,4.1163,4.124,4.1124,4.1163,399153.0
2017-10-31 10:50:00,10.65,10.68,10.64,10.68,298603.0,4.1163,4.1279,4.1124,4.1279,298603.0
2017-10-31 11:00:00,10.68,10.7,10.67,10.7,169543.0,4.1279,4.1356,4.124,4.1356,169543.0
2017-10-31 11:10:00,10.7,10.72,10.69,10.71,327670.0,4.1356,4.1433,4.1318,4.1395,327670.0
2017-10-31 11:20:00,10.71,10.72,10.69,10.69,157324.0,4.1395,4.1433,4.1318,4.1318,157324.0
2017-10-31 11:30:00,10.69,10.71,10.67,10.69,280212.0,4.1318,4.1395,4.124,4.1318,280212.0
2017-10-31 11:40:00,10.69,10.7,10.68,10.7,102967.0,4.1318,4.1356,4.1279,4.1356,102967.0
2017-10-31 11:50:00,10.7,10.72,10.69,10.72,228616.0,4.1356,4.1433,4.1318,4.1433,228616.0
2017-10-31 12:00:00,10.71,10.73,10.71,10.72,129413.0,4.1395,4.1472,4.1395,4.1433,129413.0
2017-10-31 12:10:00,10.72,10.75,10.7,10.71,402828.0,4.1433,4.1549,4.1356,4.1395,402828.0
2017-10-31 12:20:00,10.71,10.71,10.67,10.68,135707.0,4.1395,4.1395,4.124,4.1279,135707.0
2017-10-31 12:30:00,10.68,10.69,10.66,10.67,128869.0,4.1279,4.1318,4.1202,4.124,128869.0
2017-10-31 12:40:00,10.68,10.68,10.65,10.66,198913.0,4.1279,4.1279,4.1163,4.1202,198913.0
2017-10-31 12:50:00,10.67,10.67,10.65,10.65,94487.0,4.124,4.124,4.1163,4.1163,94487.0
2017-10-31 13:00:00,10.66,10.68,10.65,10.67,236065.0,4.1202,4.1279,4.1163,4.124,236065.0
2017-10-31 13:10:00,10.67,10.67,10.63,10.65,136033.0,4.124,4.124,4.1086,4.1163,136033.0
2017-10-31 13:20:00,10.65,10.66,10.64,10.65,113878.0,4.1163,4.1202,4.1124,4.1163,113878.0
2017-10-31 13:30:00,10.65,10.66,10.64,10.66,64115.0,4.1163,4.1202,4.1124,4.1202,64115.0
2017-10-31 13:40:00,10.66,10.66,10.64,10.65,109752.0,4.1202,4.1202,4.1124,4.1163,109752.0
2017-10-31 13:50:00,10.65,10.66,10.64,10.66,111429.0,4.1163,4.1202,4.1124,4.1202,111429.0
2017-10-31 14:00:00,10.65,10.67,10.65,10.66,382617.0,4.1163,4.124,4.1163,4.1202,382617.0
2017-10-31 14:10:00,10.67,10.67,10.65,10.67,96570.0,4.124,4.124,4.1163,4.124,96570.0
2017-10-31 14:20:00,10.66,10.67,10.65,10.66,121365.0,4.1202,4.124,4.1163,4.1202,121365.0
2017-10-31 14:30:00,10.65,10.66,10.65,10.65,49440.0,4.1163,4.1202,4.1163,4.1163,49440.0
2017-10-31 14:40:00,10.66,10.68,10.65,10.68,151276.0,4.1202,4.1279,4.1163,4.1279,151276.0
2017-10-31 14:50:00,10.68,10.69,10.67,10.69,73491.0,4.1279,4.1318,4.124,4.1318,73491.0
2017-10-31 15:00:00,10.69,10.69,10.67,10.69,324178.0,4.1318,4.1318,4.124,4.1318,324178.0
2017-10-31 15:10:00,10.69,10.7,10.68,10.69,238945.0,4.1318,4.1356,4.1279,4.1318,238945.0
2017-10-31 15:20:00,10.69,10.69,10.68,10.69,185706.0,4.1318,4.1318,4.1279,4.1318,185706.0
2017-10-31 15:30:00,10.69,10.69,10.67,10.69,290913.0,4.1318,4.1318,4.124,4.1318,290913.0
2017-10-31 15:40:00,10.69,10.69,10.67,10.68,276826.0,4.1318,4.1318,4.124,4.1279,276826.0
2017-10-31 15:50:00,10.68,10.68,10.64,10.65,1889827.0,4.1279,4.1279,4.1124,4.1163,1889827.0
2017-11-01 09:30:00,10.77,10.83,10.77,10.81,918031.0,4.1627,4.1859,4.1627,4.1781,918031.0
2017-11-01 09:40:00,10.82,10.84,10.8,10.83,307936.0,4.182,4.1897,4.1743,4.1859,307936.0
2017-11-01 09:50:00,10.84,10.88,10.83,10.86,603733.0,4.1897,4.2052,4.1859,4.1975,603733.0
2017-11-01 10:00:00,10.86,10.89,10.85,10.86,499258.0,4.1975,4.2091,4.1936,4.1975,499258.0
2017-11-01 10:10:00,10.86,10.89,10.85,10.87,330209.0,4.1975,4.2091,4.1936,4.2013,330209.0
2017-11-01 10:20:00,10.88,10.9,10.87,10.88,197587.0,4.2052,4.2129,4.2013,4.2052,197587.0
2017-11-01 10:30:00,10.88,10.88,10.81,10.84,805174.0,4.2052,4.2052,4.1781,4.1897,805174.0
2017-11-01 10:40:00,10.85,10.89,10.85,10.86,284640.0,4.1936,4.2091,4.1936,4.1975,284640.0
2017-11-01 10:50:00,10.87,10.89,10.85,10.86,275971.0,4.2013,4.2091,4.1936,4.1975,275971.0
2017-11-01 11:00:00,10.86,10.89,10.85,10.87,153533.0,4.1975,4.2091,4.1936,4.2013,153533.0
2017-11-01 11:10:00,10.87,10.89,10.86,10.88,284793.0,4.2013,4.2091,4.1975,4.2052,284793.0
2017-11-01 11:20:00,10.89,10.9,10.87,10.88,263145.0,4.2091,4.2129,4.2013,4.2052,263145.0
2017-11-01 11:30:00,10.87,10.89,10.86,10.86,498603.0,4.2013,4.2091,4.1975,4.1975,498603.0
2017-11-01 11:40:00,10.86,10.87,10.81,10.85,334944.0,4.1975,4.2013,4.1781,4.1936,334944.0
2017-11-01 11:50:00,10.85,10.85,10.8,10.8,365908.0,4.1936,4.1936,4.1743,4.1743,365908.0
2017-11-01 12:00:00,10.81,10.82,10.8,10.8,1083266.0,4.1781,4.182,4.1743,4.1743,1083266.0
2017-11-01 12:10:00,10.8,10.82,10.79,10.8,231791.0,4.1743,4.182,4.1704,4.1743,231791.0
2017-11-01 12:20:00,10.8,10.81,10.79,10.8,521033.0,4.1743,4.1781,4.1704,4.1743,521033.0
2017-11-01 12:30:00,10.79,10.81,10.79,10.8,41404.0,4.1704,4.1781,4.1704,4.1743,41404.0
2017-11-01 12:40:00,10.81,10.82,10.8,10.82,79564.0,4.1781,4.182,4.1743,4.182,79564.0
2017-11-01 12:50:00,10.82,10.82,10.8,10.8,126423.0,4.182,4.182,4.1743,4.1743,126423.0
2017-11-01 13:00:00,10.81,10.81,10.8,10.8,345114.0,4.1781,4.1781,4.1743,4.1743,345114.0
2017-11-01 13:10:00,10.8,10.81,10.76,10.77,1709626.0,4.1743,4.1781,4.1588,4.1627,1709626.0
2017-11-01 13:20:00,10.76,10.78,10.76,10.77,429007.0,4.1588,4.1665,4.1588,4.1627,429007.0
2017-11-01 13:30:00,10.78,10.8,10.77,10.79,1248058.0,4.1665,4.1743,4.1627,4.1704,1248058.0
2017-11-01 13:40:00,10.79,10.79,10.77,10.78,254947.0,4.1704,4.1704,4.1627,4.1665,254947.0
2017-11-01 13:50:00,10.78,10.8,10.77,10.8,258858.0,4.1665,4.1743,4.1627,4.1743,258858.0
2017-11-01 14:00:00,10.8,10.83,10.77,10.78,327551.0,4.1743,4.1859,4.1627,4.1665,327551.0
2017-11-01 14:10:00,10.78,10.81,10.77,10.79,331879.0,4.1665,4.1781,4.1627,4.1704,331879.0
2017-11-01 14:20:00,10.79,10.8,10.78,10.79,167109.0,4.1704,4.1743,4.1665,4.1704,167109.0
2017-11-01 14:30:00,10.79,10.82,10.78,10.8,173017.0,4.1704,4.182,4.1665,4.1743,173017.0
2017-11-01 14:40:00,10.8,10.82,10.78,10.8,420472.0,4.1743,4.182,4.1665,4.1743,420472.0
2017-11-01 14:50:00,10.81,10.82,10.79,10.81,199545.0,4.1781,4.182,4.1704,4.1781,199545.0
2017-11-01 15:00:00,10.8,10.83,10.8,10.82,112234.0,4.1743,4.1859,4.1743,4.182,112234.0
2017-11-01 15:10:00,10.82,10.82,10.81,10.81,91564.0,4.182,4.182,4.1781,4.1781,91564.0
2017-11-01 15:20:00,10.81,10.82,10.8,10.8,104215.0,4.1781,4.182,4.1743,4.1743,104215.0
2017-11-01 15:30:00,10.8,10.82,10.79,10.8,467042.0,4.1743,4.182,4.1704,4.1743,467042.0
2017-11-01 15:40:00,10.8,10.82,10.8,10.82,1037883.0,4.1743,4.182,4.1743,4.182,1037883.0
2017-11-01 15:50:00,10.82,10.84,10.81,10.83,1831039.0,4.182,4.1897,4.1781,4.1859,1831039.0
2017-11-02 09:30:00,10.74,10.79,10.64,10.79,756024.0,4.1511,4.1704,4.1124,4.1704,756024.0
2017-11-02 09:40:00,10.78,10.78,10.64,10.65,638522.0,4.1665,4.1665,4.1124,4.1163,638522.0
2017-11-02 09:50:00,10.65,10.73,10.63,10.68,710755.0,4.1163,4.1472,4.1086,4.1279,710755.0
2017-11-02 10:00:00,10.68,10.7,10.62,10.68,1281806.0,4.1279,4.1356,4.1047,4.1279,1281806.0
2017-11-02 10:10:00,10.68,10.71,10.65,10.71,359099.0,4.1279,4.1395,4.1163,4.1395,359099.0
2017-11-02 10:20:00,10.71,10.73,10.7,10.71,117467.0,4.1395,4.1472,4.1356,4.1395,117467.0
2017-11-02 10:30:00,10.71,10.74,10.71,10.72,220167.0,4.1395,4.1511,4.1395,4.1433,220167.0
2017-11-02 10:40:00,10.71,10.77,10.69,10.76,513200.0,4.1395,4.1627,4.1318,4.1588,513200.0
2017-11-02 10:50:00,10.76,10.77,10.73,10.75,145760.0,4.1588,4.1627,4.1472,4.1549,145760.0
2017-11-02 11:00:00,10.75,10.77,10.74,10.75,294443.0,4.1549,4.1627,4.1511,4.1549,294443.0
2017-11-02 11:10:00,10.75,10.76,10.74,10.74,126795.0,4.1549,4.1588,4.1511,4.1511,126795.0
2017-11-02 11:20:00,10.74,10.75,10.7,10.71,158194.0,4.1511,4.1549,4.1356,4.1395,158194.0
2017-11-02 11:30:00,10.7,10.71,10.68,10.69,168970.0,4.1356,4.1395,4.1279,4.1318,168970.0
2017-11-02 11:40:00,10.68,10.69,10.66,10.69,183254.0,4.1279,4.1318,4.1202,4.1318,183254.0
2017-11-02 11:50:00,10.69,10.7,10.68,10.69,48759.0,4.1318,4.1356,4.1279,4.1318,48759.0
2017-11-02 12:00:00,10.69,10.69,10.67,10.67,214381.0,4.1318,4.1318,4.124,4.124,214381.0
2017-11-02 12:10:00,10.68,10.69,10.67,10.69,156648.0,4.1279,4.1318,4.124,4.1318,156648.0
2017-11-02 12:20:00,10.69,10.7,10.66,10.69,200876.0,4.1318,4.1356,4.1202,4.1318,200876.0
2017-11-02 12:30:00,10.69,10.69,10.67,10.68,100708.0,4.1318,4.1318,4.124,4.1279,100708.0
2017-11-02 12:40:00,10.68,10.68,10.65,10.67,153899.0,4.1279,4.1279,4.1163,4.124,153899.0
2017-11-02 12:50:00,10.67,10.69,10.65,10.68,882301.0,4.124,4.1318,4.1163,4.1279,882301.0
2017-11-02 13:00:00,10.68,10.69,10.67,10.67,133575.0,4.1279,4.1318,4.124,4.124,133575.0
2017-11-02 13:10:00,10.67,10.69,10.67,10.68,68567.0,4.124,4.1318,4.124,4.1279,68567.0
2017-11-02 13:20:00,10.67,10.69,10.67,10.68,75632.0,4.124,4.1318,4.124,4.1279,75632.0
2017-11-02 13:30:00,10.67,10.69,10.67,10.68,82250.0,4.124,4.1318,4.124,4.1279,82250.0
2017-11-02 13:40:00,10.68,10.68,10.66,10.67,167678.0,4.1279,4.1279,4.1202,4.124,167678.0
2017-11-02 13:50:00,10.67,10.68,10.67,10.68,82505.0,4.124,4.1279,4.124,4.1279,82505.0
2017-11-02 14:00:00,10.68,10.68,10.67,10.68,40540.0,4.1279,4.1279,4.124,4.1279,40540.0
2017-11-02 14:10:00,10.68,10.68,10.66,10.67,232885.0,4.1279,4.1279,4.1202,4.124,232885.0
2017-11-02 14:20:00,10.67,10.7,10.66,10.7,316637.0,4.124,4.1356,4.1202,4.1356,316637.0
2017-11-02 14:30:00,10.7,10.7,10.69,10.7,76736.0,4.1356,4.1356,4.1318,4.1356,76736.0
2017-11-02 14:40:00,10.7,10.72,10.68,10.71,434767.0,4.1356,4.1433,4.1279,4.1395,434767.0
2017-11-02 14:50:00,10.71,10.73,10.71,10.72,114601.0,4.1395,4.1472,4.1395,4.1433,114601.0
2017-11-02 15:00:00,10.72,10.76,10.72,10.76,347263.0,4.1433,4.1588,4.1433,4.1588,347263.0
2017-11-02 15:10:00,10.76,10.79,10.75,10.79,295299.0,4.1588,4.1704,4.1549,4.1704,295299.0
2017-11-02 15:20:00,10.79,10.8,10.78,10.78,417307.0,4.1704,4.1743,4.1665,4.1665,417307.0
2017-11-02 15:30:00,10.78,10.82,10.78,10.82,386796.0,4.1665,4.182,4.1665,4.182,386796.0
2017-11-02 15:40:00,10.81,10.82,10.8,10.82,269282.0,4.1781,4.182,4.1743,4.182,269282.0
2017-11-02 15:50:00,10.82,10.82,10.78,10.8,789050.0,4.182,4.182,4.1665,4.1743,789050.0
2017-11-03 09:30:00,10.78,10.8,10.68,10.69,468070.0,4.1665,4.1743,4.1279,4.1318,468070.0
2017-11-03 09:40:00,10.68,10.74,10.68,10.71,481656.0,4.1279,4.1511,4.1279,4.1395,481656.0
2017-11-03 09:50:00,10.71,10.71,10.64,10.67,1131698.0,4.1395,4.1395,4.1124,4.124,1131698.0
2017-11-03 10:00:00,10.68,10.68,10.62,10.66,959220.0,4.1279,4.1279,4.1047,4.1202,959220.0
2017-11-03 10:10:00,10.66,10.67,10.62,10.65,1127606.0,4.1202,4.124,4.1047,4.1163,1127606.0
2017-11-03 10:20:00,10.65,10.65,10.61,10.62,438253.0,4.1163,4.1163,4.1008,4.1047,438253.0
2017-11-03 10:30:00,10.61,10.62,10.57,10.59,896946.0,4.1008,4.1047,4.0854,4.0931,896946.0
2017-11-03 10:40:00,10.58,10.6,10.49,10.51,1382169.0,4.0892,4.097,4.0545,4.0622,1382169.0
2017-11-03 10:50:00,10.51,10.54,10.5,10.51,1160919.0,4.0622,4.0738,4.0583,4.0622,1160919.0
2017-11-03 11:00:00,10.51,10.56,10.5,10.55,713934.0,4.0622,4.0815,4.0583,4.0776,713934.0
2017-11-03 11:10:00,10.55,10.56,10.52,10.55,297812.0,4.0776,4.0815,4.066,4.0776,297812.0
2017-11-03 11:20:00,10.54,10.58,10.54,10.56,417609.0,4.0738,4.0892,4.0738,4.0815,417609.0
2017-11-03 11:30:00,10.56,10.57,10.53,10.56,626529.0,4.0815,4.0854,4.0699,4.0815,626529.0
2017-11-03 11:40:00,10.55,10.62,10.55,10.62,310902.0,4.0776,4.1047,4.0776,4.1047,310902.0
2017-11-03 11:50:00,10.62,10.67,10.61,10.66,487057.0,4.1047,4.124,4.1008,4.1202,487057.0
2017-11-03 12:00:00,10.66,10.69,10.63,10.65,446420.0,4.1202,4.1318,4.1086,4.1163,446420.0
2017-11-03 12:10:00,10.65,10.67,10.64,10.67,85550.0,4.1163,4.124,4.1124,4.124,85550.0
2017-11-03 12:20:00,10.67,10.69,10.66,10.69,345864.0,4.124,4.1318,4.1202,4.1318,345864.0
2017-11-03 12:30:00,10.69,10.71,10.66,10.69,379465.0,4.1318,4.1395,4.1202,4.1318,379465.0
2017-11-03 12:40:00,10.69,10.71,10.67,10.68,375021.0,4.1318,4.1395,4.124,4.1279,375021.0
2017-11-03 12:50:00,10.68,10.71,10.66,10.69,141010.0,4.1279,4.1395,4.1202,4.1318,141010.0
2017-11-03 13:00:00,10.7,10.72,10.69,10.71,129759.0,4.1356,4.1433,4.1318,4.1395,129759.0
2017-11-03 13:10:00,10.7,10.71,10.69,10.71,153115.0,4.1356,4.1395,4.1318,4.1395,153115.0
2017-11-03 13:20:00,10.71,10.72,10.69,10.71,240835.0,4.1395,4.1433,4.1318,4.1395,240835.0
2017-11-03 13:30:00,10.7,10.71,10.68,10.69,178933.0,4.1356,4.1395,4.1279,4.1318,178933.0
2017-11-03 13:40:00,10.69,10.7,10.68,10.7,53682.0,4.1318,4.1356,4.1279,4.1356,53682.0
2017-11-03 13:50:00,10.7,10.73,10.69,10.73,238030.0,4.1356,4.1472,4.1318,4.1472,238030.0
2017-11-03 14:00:00,10.73,10.79,10.72,10.79,284158.0,4.1472,4.1704,4.1433,4.1704,284158.0
2017-11-03 14:10:00,10.78,10.8,10.77,10.78,411355.0,4.1665,4.1743,4.1627,4.1665,411355.0
2017-11-03 14:20:00,10.77,10.78,10.77,10.77,396977.0,4.1627,4.1665,4.1627,4.1627,396977.0
2017-11-03 14:30:00,10.78,10.79,10.75,10.75,368453.0,4.1665,4.1704,4.1549,4.1549,368453.0
2017-11-03 14:40:00,10.75,10.77,10.74,10.76,338930.0,4.1549,4.1627,4.1511,4.1588,338930.0
2017-11-03 14:50:00,10.76,10.76,10.73,10.75,206577.0,4.1588,4.1588,4.1472,4.1549,206577.0
2017-11-03 15:00:00,10.75,10.77,10.74,10.77,131037.0,4.1549,4.1627,4.1511,4.1627,131037.0
2017-11-03 15:10:00,10.77,10.77,10.75,10.76,207542.0,4.1627,4.1627,4.1549,4.1588,207542.0
2017-11-03 15:20:00,10.76,10.77,10.74,10.75,382822.0,4.1588,4.1627,4.1511,4.1549,382822.0
2017-11-03 15:30:00,10.75,10.75,10.7,10.72,507028.0,4.1549,4.1549,4.1356,4.1433,507028.0
2017-11-03 15:40:00,10.71,10.73,10.7,10.71,369154.0,4.1395,4.1472,4.1356,4.1395,369154.0
2017-11-03 15:50:00,10.71,10.71,10.69,10.7,1451029.0,4.1395,4.1395,4.1318,4.1356,1451029.0
2017-11-06 09:30:00,10.79,10.86,10.78,10.85,760123.0,4.1704,4.1975,4.1665,4.1936,760123.0
2017-11-06 09:40:00,10.85,10.87,10.83,10.85,560578.0,4.1936,4.2013,4.1859,4.1936,560578.0
2017-11-06 09:50:00,10.85,10.91,10.84,10.91,772573.0,4.1936,4.2168,4.1897,4.2168,772573.0
2017-11-06 10:00:00,10.92,10.92,10.89,10.9,364550.0,4.2207,4.2207,4.2091,4.2129,364550.0
2017-11-06 10:10:00,10.9,10.9,10.88,10.89,150475.0,4.2129,4.2129,4.2052,4.2091,150475.0
2017-11-06 10:20:00,10.9,10.91,10.88,10.9,244915.0,4.2129,4.2168,4.2052,4.2129,244915.0
2017-11-06 10:30:00,10.89,10.93,10.89,10.92,582993.0,4.2091,4.2245,4.2091,4.2207,582993.0
2017-11-06 10:40:00,10.92,10.95,10.91,10.94,721346.0,4.2207,4.2322,4.2168,4.2284,721346.0
2017-11-06 10:50:00,10.94,10.94,10.88,10.9,375283.0,4.2284,4.2284,4.2052,4.2129,375283.0
2017-11-06 11:00:00,10.89,10.9,10.87,10.9,287226.0,4.2091,4.2129,4.2013,4.2129,287226.0
2017-11-06 11:10:00,10.9,10.91,10.88,10.91,204126.0,4.2129,4.2168,4.2052,4.2168,204126.0
2017-11-06 11:20:00,10.91,10.97,10.9,10.96,609630.0,4.2168,4.24,4.2129,4.2361,609630.0
2017-11-06 11:30:00,10.96,10.97,10.95,10.96,329024.0,4.2361,4.24,4.2322,4.2361,329024.0
2017-11-06 11:40:00,10.96,10.97,10.94,10.95,417514.0,4.2361,4.24,4.2284,4.2322,417514.0
2017-11-06 11:50:00,10.95,11.01,10.95,11.01,1584576.0,4.2322,4.2554,4.2322,4.2554,1584576.0
2017-11-06 12:00:00,11.01,11.01,10.98,11.0,517547.0,4.2554,4.2554,4.2438,4.2516,517547.0
2017-11-06 12:10:00,11.0,11.01,10.99,11.01,372714.0,4.2516,4.2554,4.2477,4.2554,372714.0
2017-11-06 12:20:00,11.01,11.02,11.0,11.01,443978.0,4.2554,4.2593,4.2516,4.2554,443978.0
2017-11-06 12:30:00,11.01,11.04,11.01,11.04,418070.0,4.2554,4.267,4.2554,4.267,418070.0
2017-11-06 12:40:00,11.04,11.06,11.02,11.06,545368.0,4.267,4.2748,4.2593,4.2748,545368.0
2017-11-06 12:50:00,11.05,11.06,11.04,11.05,310076.0,4.2709,4.2748,4.267,4.2709,310076.0
2017-11-06 13:00:00,11.05,11.05,11.01,11.02,570863.0,4.2709,4.2709,4.2554,4.2593,570863.0
2017-11-06 13:10:00,11.03,11.04,11.02,11.04,110366.0,4.2632,4.267,4.2593,4.267,110366.0
2017-11-06 13:20:00,11.04,11.05,11.03,11.03,130656.0,4.267,4.2709,4.2632,4.2632,130656.0
2017-11-06 13:30:00,11.03,11.05,11.03,11.04,154045.0,4.2632,4.2709,4.2632,4.267,154045.0
2017-11-06 13:40:00,11.04,11.09,11.04,11.08,550357.0,4.267,4.2864,4.267,4.2825,550357.0
2017-11-06 13:50:00,11.08,11.1,11.07,11.1,219023.0,4.2825,4.2902,4.2786,4.2902,219023.0
2017-11-06 14:00:00,11.1,11.14,11.09,11.13,415803.0,4.2902,4.3057,4.2864,4.3018,415803.0
2017-11-06 14:10:00,11.14,11.15,11.12,11.13,215022.0,4.3057,4.3095,4.298,4.3018,215022.0
2017-11-06 14:20:00,11.12,11.14,11.09,11.13,410599.0,4.298,4.3057,4.2864,4.3018,410599.0
2017-11-06 14:30:00,11.14,11.14,11.11,11.13,380299.0,4.3057,4.3057,4.2941,4.3018,380299.0
2017-11-06 14:40:00,11.13,11.13,11.12,11.13,256277.0,4.3018,4.3018,4.298,4.3018,256277.0
2017-11-06 14:50:00,11.12,11.15,11.11,11.13,836442.0,4.298,4.3095,4.2941,4.3018,836442.0
2017-11-06 15:00:00,11.13,11.16,11.13,11.15,481117.0,4.3018,4.3134,4.3018,4.3095,481117.0
2017-11-06 15:10:00,11.14,11.16,11.14,11.16,200451.0,4.3057,4.3134,4.3057,4.3134,200451.0
2017-11-06 15:20:00,11.16,11.18,11.15,11.17,222723.0,4.3134,4.3211,4.3095,4.3173,222723.0
2017-11-06 15:30:00,11.17,11.18,11.15,11.16,484376.0,4.3173,4.3211,4.3095,4.3134,484376.0
2017-11-06 15:40:00,11.16,11.17,11.15,11.17,469535.0,4.3134,4.3173,4.3095,4.3173,469535.0
2017-11-06 15:50:00,11.17,11.17,11.16,11.17,1246577.0,4.3173,4.3173,4.3134,4.3173,1246577.0
2017-11-07 09:30:00,11.05,11.1,11.02,11.04,1246329.0,4.2709,4.2902,4.2593,4.267,1246329.0
2017-11-07 09:40:00,11.05,11.05,10.99,11.01,1445189.0,4.2709,4.2709,4.2477,4.2554,1445189.0
2017-11-07 09:50:00,11.01,11.01,10.92,10.93,847182.0,4.2554,4.2554,4.2207,4.2245,847182.0
2017-11-07 10:00:00,10.93,10.98,10.9,10.92,911724.0,4.2245,4.2438,4.2129,4.2207,911724.0
2017-11-07 10:10:00,10.92,10.92,10.89,10.89,475611.0,4.2207,4.2207,4.2091,4.2091,475611.0
2017-11-07 10:20:00,10.89,10.92,10.87,10.89,629031.0,4.2091,4.2207,4.2013,4.2091,629031.0
2017-11-07 10:30:00,10.89,10.9,10.77,10.79,1566751.0,4.2091,4.2129,4.1627,4.1704,1566751.0
2017-11-07 10:40:00,10.79,10.83,10.78,10.79,814042.0,4.1704,4.1859,4.1665,4.1704,814042.0
2017-11-07 10:50:00,10.79,10.8,10.73,10.74,1376246.0,4.1704,4.1743,4.1472,4.1511,1376246.0
2017-11-07 11:00:00,10.74,10.75,10.68,10.7,951172.0,4.1511,4.1549,4.1279,4.1356,951172.0
2017-11-07 11:10:00,10.71,10.71,10.65,10.68,867513.0,4.1395,4.1395,4.1163,4.1279,867513.0
2017-11-07 11:20:00,10.67,10.68,10.61,10.62,932977.0,4.124,4.1279,4.1008,4.1047,932977.0
2017-11-07 11:30:00,10.63,10.63,10.58,10.59,667909.0,4.1086,4.1086,4.0892,4.0931,667909.0
2017-11-07 11:40:00,10.58,10.6,10.54,10.6,718619.0,4.0892,4.097,4.0738,4.097,718619.0
2017-11-07 11:50:00,10.6,10.63,10.58,10.58,694892.0,4.097,4.1086,4.0892,4.0892,694892.0
2017-11-07 12:00:00,10.59,10.63,10.56,10.62,1045298.0,4.0931,4.1086,4.0815,4.1047,1045298.0
2017-11-07 12:10:00,10.62,10.66,10.6,10.64,1042869.0,4.1047,4.1202,4.097,4.1124,1042869.0
2017-11-07 12:20:00,10.65,10.65,10.59,10.62,408556.0,4.1163,4.1163,4.0931,4.1047,408556.0
2017-11-07 12:30:00,10.62,10.64,10.62,10.63,460517.0,4.1047,4.1124,4.1047,4.1086,460517.0
2017-11-07 12:40:00,10.63,10.65,10.62,10.64,289445.0,4.1086,4.1163,4.1047,4.1124,289445.0
2017-11-07 12:50:00,10.64,10.68,10.64,10.65,428777.0,4.1124,4.1279,4.1124,4.1163,428777.0
2017-11-07 13:00:00,10.65,10.66,10.64,10.66,340389.0,4.1163,4.1202,4.1124,4.1202,340389.0
2017-11-07 13:10:00,10.66,10.67,10.64,10.65,710182.0,4.1202,4.124,4.1124,4.1163,710182.0
2017-11-07 13:20:00,10.65,10.65,10.63,10.65,216357.0,4.1163,4.1163,4.1086,4.1163,216357.0
2017-11-07 13:30:00,10.65,10.66,10.64,10.64,238006.0,4.1163,4.1202,4.1124,4.1124,238006.0
2017-11-07 13:40:00,10.64,10.65,10.6,10.61,213233.0,4.1124,4.1163,4.097,4.1008,213233.0
2017-11-07 13:50:00,10.61,10.64,10.6,10.62,750356.0,4.1008,4.1124,4.097,4.1047,750356.0
2017-11-07 14:00:00,10.61,10.63,10.6,10.63,407635.0,4.1008,4.1086,4.097,4.1086,407635.0
2017-11-07 14:10:00,10.63,10.65,10.62,10.64,419830.0,4.1086,4.1163,4.1047,4.1124,419830.0
2017-11-07 14:20:00,10.63,10.65,10.63,10.65,466929.0,4.1086,4.1163,4.1086,4.1163,466929.0
2017-11-07 14:30:00,10.64,10.65,10.61,10.61,305112.0,4.1124,4.1163,4.1008,4.1008,305112.0
2017-11-07 14:40:00,10.61,10.62,10.57,10.57,519151.0,4.1008,4.1047,4.0854,4.0854,519151.0
2017-11-07 14:50:00,10.57,10.6,10.57,10.58,1083328.0,4.0854,4.097,4.0854,4.0892,1083328.0
2017-11-07 15:00:00,10.59,10.59,10.56,10.56,528296.0,4.0931,4.0931,4.0815,4.0815,528296.0
2017-11-07 15:10:00,10.56,10.61,10.56,10.61,206480.0,4.0815,4.1008,4.0815,4.1008,206480.0
2017-11-07 15:20:00,10.61,10.61,10.59,10.61,315092.0,4.1008,4.1008,4.0931,4.1008,315092.0
2017-11-07 15:30:00,10.61,10.63,10.6,10.63,338954.0,4.1008,4.1086,4.097,4.1086,338954.0
2017-11-07 15:40:00,10.63,10.63,10.6,10.62,524523.0,4.1086,4.1086,4.097,4.1047,524523.0
2017-11-07 15:50:00,10.62,10.63,10.61,10.62,1459185.0,4.1047,4.1086,4.1008,4.1047,1459185.0
2017-11-08 09:30:00,10.78,10.79,10.7,10.71,611409.0,4.1665,4.1704,4.1356,4.1395,611409.0
2017-11-08 09:40:00,10.72,10.75,10.71,10.73,673315.0,4.1433,4.1549,4.1395,4.1472,673315.0
2017-11-08 09:50:00,10.72,10.75,10.71,10.75,257141.0,4.1433,4.1549,4.1395,4.1549,257141.0
2017-11-08 10:00:00,10.75,10.77,10.73,10.74,525558.0,4.1549,4.1627,4.1472,4.1511,525558.0
2017-11-08 10:10:00,10.74,10.78,10.73,10.77,226229.0,4.1511,4.1665,4.1472,4.1627,226229.0
2017-11-08 10:20:00,10.77,10.78,10.74,10.76,389027.0,4.1627,4.1665,4.1511,4.1588,389027.0
2017-11-08 10:30:00,10.76,10.77,10.68,10.69,964396.0,4.1588,4.1627,4.1279,4.1318,964396.0
2017-11-08 10:40:00,10.69,10.69,10.64,10.66,414481.0,4.1318,4.1318,4.1124,4.1202,414481.0
2017-11-08 10:50:00,10.66,10.71,10.65,10.69,558428.0,4.1202,4.1395,4.1163,4.1318,558428.0
2017-11-08 11:00:00,10.7,10.72,10.69,10.72,364630.0,4.1356,4.1433,4.1318,4.1433,364630.0
2017-11-08 11:10:00,10.71,10.77,10.71,10.76,321083.0,4.1395,4.1627,4.1395,4.1588,321083.0
2017-11-08 11:20:00,10.77,10.77,10.74,10.75,131677.0,4.1627,4.1627,4.1511,4.1549,131677.0
2017-11-08 11:30:00,10.75,10.75,10.71,10.71,782386.0,4.1549,4.1549,4.1395,4.1395,782386.0
2017-11-08 11:40:00,10.72,10.74,10.72,10.73,243078.0,4.1433,4.1511,4.1433,4.1472,243078.0
2017-11-08 11:50:00,10.73,10.75,10.72,10.73,131786.0,4.1472,4.1549,4.1433,4.1472,131786.0
2017-11-08 12:00:00,10.73,10.76,10.71,10.75,380376.0,4.1472,4.1588,4.1395,4.1549,380376.0
2017-11-08 12:10:00,10.75,10.75,10.73,10.75,70473.0,4.1549,4.1549,4.1472,4.1549,70473.0
2017-11-08 12:20:00,10.75,10.82,10.75,10.82,452017.0,4.1549,4.182,4.1549,4.182,452017.0
2017-11-08 12:30:00,10.82,10.83,10.8,10.8,247461.0,4.182,4.1859,4.1743,4.1743,247461.0
2017-11-08 12:40:00,10.8,10.81,10.76,10.77,319474.0,4.1743,4.1781,4.1588,4.1627,319474.0
2017-11-08 12:50:00,10.77,10.77,10.72,10.74,308971.0,4.1627,4.1627,4.1433,4.1511,308971.0
2017-11-08 13:00:00,10.74,10.75,10.72,10.73,512702.0,4.1511,4.1549,4.1433,4.1472,512702.0
2017-11-08 13:10:00,10.72,10.73,10.71,10.72,204841.0,4.1433,4.1472,4.1395,4.1433,204841.0
2017-11-08 13:20:00,10.73,10.73,10.67,10.68,310117.0,4.1472,4.1472,4.124,4.1279,310117.0
2017-11-08 13:30:00,10.68,10.69,10.67,10.69,183964.0,4.1279,4.1318,4.124,4.1318,183964.0
2017-11-08 13:40:00,10.68,10.72,10.68,10.72,210983.0,4.1279,4.1433,4.1279,4.1433,210983.0
2017-11-08 13:50:00,10.72,10.73,10.67,10.68,547695.0,4.1433,4.1472,4.124,4.1279,547695.0
2017-11-08 14:00:00,10.68,10.71,10.68,10.7,262148.0,4.1279,4.1395,4.1279,4.1356,262148.0
2017-11-08 14:10:00,10.7,10.8,10.69,10.78,882540.0,4.1356,4.1743,4.1318,4.1665,882540.0
2017-11-08 14:20:00,10.78,10.8,10.76,10.78,274361.0,4.1665,4.1743,4.1588,4.1665,274361.0
2017-11-08 14:30:00,10.78,10.85,10.78,10.84,486741.0,4.1665,4.1936,4.1665,4.1897,486741.0
2017-11-08 14:40:00,10.84,10.89,10.83,10.86,717579.0,4.1897,4.2091,4.1859,4.1975,717579.0
2017-11-08 14:50:00,10.86,10.91,10.85,10.89,367853.0,4.1975,4.2168,4.1936,4.2091,367853.0
2017-11-08 15:00:00,10.89,10.92,10.89,10.9,461756.0,4.2091,4.2207,4.2091,4.2129,461756.0
2017-11-08 15:10:00,10.91,10.91,10.89,10.89,291314.0,4.2168,4.2168,4.2091,4.2091,291314.0
2017-11-08 15:20:00,10.89,10.9,10.87,10.88,417657.0,4.2091,4.2129,4.2013,4.2052,417657.0
2017-11-08 15:30:00,10.88,10.9,10.87,10.9,365196.0,4.2052,4.2129,4.2013,4.2129,365196.0
2017-11-08 15:40:00,10.9,10.92,10.89,10.92,428157.0,4.2129,4.2207,4.2091,4.2207,428157.0
2017-11-08 15:50:00,10.92,10.92,10.9,10.91,854297.0,4.2207,4.2207,4.2129,4.2168,854297.0
2017-11-09 09:30:00,10.8,10.84,10.76,10.83,612181.0,4.1743,4.1897,4.1588,4.1859,612181.0
2017-11-09 09:40:00,10.84,10.87,10.82,10.85,355482.0,4.1897,4.2013,4.182,4.1936,355482.0
2017-11-09 09:50:00,10.85,10.91,10.83,10.87,610588.0,4.1936,4.2168,4.1859,4.2013,610588.0
2017-11-09 10:00:00,10.87,10.95,10.86,10.93,349986.0,4.2013,4.2322,4.1975,4.2245,349986.0
2017-11-09 10:10:00,10.93,10.93,10.88,10.9,232990.0,4.2245,4.2245,4.2052,4.2129,232990.0
2017-11-09 10:20:00,10.91,10.91,10.86,10.86,276203.0,4.2168,4.2168,4.1975,4.1975,276203.0
2017-11-09 10:30:00,10.86,10.88,10.84,10.86,130753.0,4.1975,4.2052,4.1897,4.1975,130753.0
2017-11-09 10:40:00,10.87,10.87,10.82,10.83,198220.0,4.2013,4.2013,4.182,4.1859,198220.0
2017-11-09 10:50:00,10.84,10.87,10.83,10.86,125327.0,4.1897,4.2013,4.1859,4.1975,125327.0
2017-11-09 11:00:00,10.86,10.87,10.84,10.84,313708.0,4.1975,4.2013,4.1897,4.1897,313708.0
2017-11-09 11:10:00,10.84,10.86,10.82,10.85,166295.0,4.1897,4.1975,4.182,4.1936,166295.0
2017-11-09 11:20:00,10.86,10.9,10.84,10.88,172060.0,4.1975,4.2129,4.1897,4.2052,172060.0
2017-11-09 11:30:00,10.89,10.9,10.87,10.89,189946.0,4.2091,4.2129,4.2013,4.2091,189946.0
2017-11-09 11:40:00,10.88,10.9,10.87,10.89,195517.0,4.2052,4.2129,4.2013,4.2091,195517.0
2017-11-09 11:50:00,10.9,10.92,10.88,10.89,149040.0,4.2129,4.2207,4.2052,4.2091,149040.0
2017-11-09 12:00:00,10.89,10.93,10.89,10.92,301833.0,4.2091,4.2245,4.2091,4.2207,301833.0
2017-11-09 12:10:00,10.92,10.93,10.84,10.85,232691.0,4.2207,4.2245,4.1897,4.1936,232691.0
2017-11-09 12:20:00,10.85,10.86,10.8,10.81,273545.0,4.1936,4.1975,4.1743,4.1781,273545.0
2017-11-09 12:30:00,10.81,10.84,10.79,10.83,463456.0,4.1781,4.1897,4.1704,4.1859,463456.0
2017-11-09 12:40:00,10.83,10.84,10.81,10.81,174238.0,4.1859,4.1897,4.1781,4.1781,174238.0
2017-11-09 12:50:00,10.82,10.84,10.8,10.83,103606.0,4.182,4.1897,4.1743,4.1859,103606.0
2017-11-09 13:00:00,10.83,10.85,10.82,10.85,135017.0,4.1859,4.1936,4.182,4.1936,135017.0
2017-11-09 13:10:00,10.85,10.87,10.83,10.87,110651.0,4.1936,4.2013,4.1859,4.2013,110651.0
2017-11-09 13:20:00,10.86,10.89,10.86,10.87,102661.0,4.1975,4.2091,4.1975,4.2013,102661.0
2017-11-09 13:30:00,10.87,10.9,10.86,10.86,351785.0,4.2013,4.2129,4.1975,4.1975,351785.0
2017-11-09 13:40:00,10.87,10.89,10.86,10.87,212770.0,4.2013,4.2091,4.1975,4.2013,212770.0
2017-11-09 13:50:00,10.87,10.87,10.82,10.84,350491.0,4.2013,4.2013,4.182,4.1897,350491.0
2017-11-09 14:00:00,10.84,10.86,10.83,10.85,167144.0,4.1897,4.1975,4.1859,4.1936,167144.0
2017-11-09 14:10:00,10.85,10.86,10.83,10.86,94651.0,4.1936,4.1975,4.1859,4.1975,94651.0
2017-11-09 14:20:00,10.85,10.86,10.83,10.86,191244.0,4.1936,4.1975,4.1859,4.1975,191244.0
2017-11-09 14:30:00,10.86,10.87,10.83,10.84,176891.0,4.1975,4.2013,4.1859,4.1897,176891.0
2017-11-09 14:40:00,10.83,10.85,10.82,10.84,64444.0,4.1859,4.1936,4.182,4.1897,64444.0
2017-11-09 14:50:00,10.85,10.85,10.82,10.83,235536.0,4.1936,4.1936,4.182,4.1859,235536.0
2017-11-09 15:00:00,10.84,10.84,10.79,10.81,666969.0,4.1897,4.1897,4.1704,4.1781,666969.0
2017-11-09 15:10:00,10.81,10.83,10.81,10.83,155244.0,4.1781,4.1859,4.1781,4.1859,155244.0
2017-11-09 15:20:00,10.83,10.84,10.82,10.84,123174.0,4.1859,4.1897,4.182,4.1897,123174.0
2017-11-09 15:30:00,10.84,10.84,10.83,10.84,126075.0,4.1897,4.1897,4.1859,4.1897,126075.0
2017-11-09 15:40:00,10.84,10.87,10.83,10.84,404445.0,4.1897,4.2013,4.1859,4.1897,404445.0
2017-11-09 15:50:00,10.84,10.85,10.83,10.85,1042322.0,4.1897,4.1936,4.1859,4.1936,1042322.0
2017-11-10 09:30:00,10.73,10.79,10.69,10.75,644290.0,4.1472,4.1704,4.1318,4.1549,644290.0
2017-11-10 09:40:00,10.75,10.76,10.73,10.76,313494.0,4.1549,4.1588,4.1472,4.1588,313494.0
2017-11-10 09:50:00,10.76,10.8,10.74,10.79,337800.0,4.1588,4.1743,4.1511,4.1704,337800.0
2017-11-10 10:00:00,10.79,10.8,10.74,10.75,254037.0,4.1704,4.1743,4.1511,4.1549,254037.0
2017-11-10 10:10:00,10.75,10.78,10.74,10.78,98482.0,4.1549,4.1665,4.1511,4.1665,98482.0
2017-11-10 10:20:00,10.78,10.83,10.77,10.81,339665.0,4.1665,4.1859,4.1627,4.1781,339665.0
2017-11-10 10:30:00,10.8,10.81,10.77,10.79,558765.0,4.1743,4.1781,4.1627,4.1704,558765.0
2017-11-10 10:40:00,10.79,10.8,10.75,10.76,206468.0,4.1704,4.1743,4.1549,4.1588,206468.0
2017-11-10 10:50:00,10.77,10.78,10.74,10.76,182520.0,4.1627,4.1665,4.1511,4.1588,182520.0
2017-11-10 11:00:00,10.76,10.76,10.73,10.74,230120.0,4.1588,4.1588,4.1472,4.1511,230120.0
2017-11-10 11:10:00,10.74,10.74,10.7,10.71,395313.0,4.1511,4.1511,4.1356,4.1395,395313.0
2017-11-10 11:20:00,10.7,10.73,10.7,10.72,105302.0,4.1356,4.1472,4.1356,4.1433,105302.0
2017-11-10 11:30:00,10.72,10.75,10.72,10.75,215850.0,4.1433,4.1549,4.1433,4.1549,215850.0
2017-11-10 11:40:00,10.75,10.76,10.73,10.73,120076.0,4.1549,4.1588,4.1472,4.1472,120076.0
2017-11-10 11:50:00,10.73,10.74,10.71,10.73,176601.0,4.1472,4.1511,4.1395,4.1472,176601.0
2017-11-10 12:00:00,10.72,10.73,10.7,10.72,170800.0,4.1433,4.1472,4.1356,4.1433,170800.0
2017-11-10 12:10:00,10.72,10.73,10.69,10.71,187121.0,4.1433,4.1472,4.1318,4.1395,187121.0
2017-11-10 12:20:00,10.71,10.71,10.68,10.69,143366.0,4.1395,4.1395,4.1279,4.1318,143366.0
2017-11-10 12:30:00,10.68,10.68,10.64,10.66,266232.0,4.1279,4.1279,4.1124,4.1202,266232.0
2017-11-10 12:40:00,10.66,10.68,10.65,10.68,215351.0,4.1202,4.1279,4.1163,4.1279,215351.0
2017-11-10 12:50:00,10.68,10.68,10.64,10.64,160565.0,4.1279,4.1279,4.1124,4.1124,160565.0
2017-11-10 13:00:00,10.64,10.64,10.6,10.61,189986.0,4.1124,4.1124,4.097,4.1008,189986.0
2017-11-10 13:10:00,10.61,10.62,10.6,10.62,154278.0,4.1008,4.1047,4.097,4.1047,154278.0
2017-11-10 13:20:00,10.62,10.65,10.6,10.64,158434.0,4.1047,4.1163,4.097,4.1124,158434.0
2017-11-10 13:30:00,10.64,10.65,10.62,10.62,157649.0,4.1124,4.1163,4.1047,4.1047,157649.0
2017-11-10 13:40:00,10.63,10.64,10.61,10.63,190453.0,4.1086,4.1124,4.1008,4.1086,190453.0
2017-11-10 13:50:00,10.63,10.65,10.62,10.63,144697.0,4.1086,4.1163,4.1047,4.1086,144697.0
2017-11-10 14:00:00,10.63,10.66,10.63,10.65,161063.0,4.1086,4.1202,4.1086,4.1163,161063.0
2017-11-10 14:10:00,10.65,10.68,10.64,10.67,229604.0,4.1163,4.1279,4.1124,4.124,229604.0
2017-11-10 14:20:00,10.66,10.69,10.66,10.68,319507.0,4.1202,4.1318,4.1202,4.1279,319507.0
2017-11-10 14:30:00,10.68,10.7,10.67,10.7,344102.0,4.1279,4.1356,4.124,4.1356,344102.0
2017-11-10 14:40:00,10.69,10.7,10.68,10.68,236192.0,4.1318,4.1356,4.1279,4.1279,236192.0
2017-11-10 14:50:00,10.68,10.7,10.67,10.68,539621.0,4.1279,4.1356,4.124,4.1279,539621.0
2017-11-10 15:00:00,10.68,10.72,10.68,10.71,501762.0,4.1279,4.1433,4.1279,4.1395,501762.0
2017-11-10 15:10:00,10.72,10.73,10.71,10.71,121577.0,4.1433,4.1472,4.1395,4.1395,121577.0
2017-11-10 15:20:00,10.71,10.72,10.71,10.71,39849.0,4.1395,4.1433,4.1395,4.1395,39849.0
2017-11-10 15:30:00,10.71,10.73,10.71,10.72,246933.0,4.1395,4.1472,4.1395,4.1433,246933.0
2017-11-10 15:40:00,10.72,10.73,10.71,10.72,201580.0,4.1433,4.1472,4.1395,4.1433,201580.0
2017-11-10 15:50:00,10.71,10.72,10.71,10.72,672002.0,4.1395,4.1433,4.1395,4.1433,672002.0
2017-11-13 09:30:00,10.57,10.63,10.52,10.62,674508.0,4.0854,4.1086,4.066,4.1047,674508.0
2017-11-13 09:40:00,10.63,10.69,10.62,10.68,541391.0,4.1086,4.1318,4.1047,4.1279,541391.0
2017-11-13 09:50:00,10.68,10.69,10.65,10.65,417884.0,4.1279,4.1318,4.1163,4.1163,417884.0
2017-11-13 10:00:00,10.66,10.71,10.63,10.7,457199.0,4.1202,4.1395,4.1086,4.1356,457199.0
2017-11-13 10:10:00,10.7,10.76,10.7,10.71,664344.0,4.1356,4.1588,4.1356,4.1395,664344.0
2017-11-13 10:20:00,10.71,10.72,10.64,10.67,371109.0,4.1395,4.1433,4.1124,4.124,371109.0
2017-11-13 10:30:00,10.67,10.69,10.62,10.63,296245.0,4.124,4.1318,4.1047,4.1086,296245.0
2017-11-13 10:40:00,10.63,10.65,10.61,10.64,175828.0,4.1086,4.1163,4.1008,4.1124,175828.0
2017-11-13 10:50:00,10.64,10.7,10.64,10.69,251025.0,4.1124,4.1356,4.1124,4.1318,251025.0
2017-11-13 11:00:00,10.69,10.7,10.67,10.68,226649.0,4.1318,4.1356,4.124,4.1279,226649.0
2017-11-13 11:10:00,10.68,10.68,10.65,10.66,88728.0,4.1279,4.1279,4.1163,4.1202,88728.0
2017-11-13 11:20:00,10.66,10.67,10.65,10.65,74922.0,4.1202,4.124,4.1163,4.1163,74922.0
2017-11-13 11:30:00,10.65,10.66,10.59,10.6,230320.0,4.1163,4.1202,4.0931,4.097,230320.0
2017-11-13 11:40:00,10.6,10.62,10.57,10.62,313354.0,4.097,4.1047,4.0854,4.1047,313354.0
2017-11-13 11:50:00,10.61,10.63,10.6,10.62,148479.0,4.1008,4.1086,4.097,4.1047,148479.0
2017-11-13 12:00:00,10.62,10.62,10.59,10.61,178832.0,4.1047,4.1047,4.0931,4.1008,178832.0
2017-11-13 12:10:00,10.61,10.62,10.59,10.6,213960.0,4.1008,4.1047,4.0931,4.097,213960.0
2017-11-13 12:20:00,10.59,10.6,10.56,10.58,157563.0,4.0931,4.097,4.0815,4.0892,157563.0
2017-11-13 12:30:00,10.57,10.6,10.57,10.57,173346.0,4.0854,4.097,4.0854,4.0854,173346.0
2017-11-13 12:40:00,10.57,10.6,10.57,10.6,168551.0,4.0854,4.097,4.0854,4.097,168551.0
2017-11-13 12:50:00,10.59,10.6,10.58,10.59,127282.0,4.0931,4.097,4.0892,4.0931,127282.0
2017-11-13 13:00:00,10.59,10.6,10.57,10.59,202812.0,4.0931,4.097,4.0854,4.0931,202812.0
2017-11-13 13:10:00,10.59,10.6,10.57,10.58,236549.0,4.0931,4.097,4.0854,4.0892,236549.0
2017-11-13 13:20:00,10.58,10.59,10.53,10.54,382280.0,4.0892,4.0931,4.0699,4.0738,382280.0
2017-11-13 13:30:00,10.54,10.57,10.53,10.56,278914.0,4.0738,4.0854,4.0699,4.0815,278914.0
2017-11-13 13:40:00,10.55,10.56,10.54,10.55,321559.0,4.0776,4.0815,4.0738,4.0776,321559.0
2017-11-13 13:50:00,10.54,10.56,10.54,10.56,260640.0,4.0738,4.0815,4.0738,4.0815,260640.0
2017-11-13 14:00:00,10.56,10.57,10.54,10.54,168725.0,4.0815,4.0854,4.0738,4.0738,168725.0
2017-11-13 14:10:00,10.54,10.55,10.51,10.54,355722.0,4.0738,4.0776,4.0622,4.0738,355722.0
2017-11-13 14:20:00,10.54,10.56,10.54,10.54,160603.0,4.0738,4.0815,4.0738,4.0738,160603.0
2017-11-13 14:30:00,10.54,10.65,10.54,10.64,454838.0,4.0738,4.1163,4.0738,4.1124,454838.0
2017-11-13 14:40:00,10.65,10.69,10.64,10.67,531953.0,4.1163,4.1318,4.1124,4.124,531953.0
2017-11-13 14:50:00,10.68,10.69,10.65,10.65,333684.0,4.1279,4.1318,4.1163,4.1163,333684.0
2017-11-13 15:00:00,10.65,10.68,10.61,10.63,706316.0,4.1163,4.1279,4.1008,4.1086,706316.0
2017-11-13 15:10:00,10.63,10.64,10.62,10.64,83096.0,4.1086,4.1124,4.1047,4.1124,83096.0
2017-11-13 15:20:00,10.63,10.66,10.62,10.63,239525.0,4.1086,4.1202,4.1047,4.1086,239525.0
2017-11-13 15:30:00,10.63,10.64,10.62,10.63,177678.0,4.1086,4.1124,4.1047,4.1086,177678.0
2017-11-13 15:40:00,10.63,10.64,10.6,10.62,568626.0,4.1086,4.1124,4.097,4.1047,568626.0
2017-11-13 15:50:00,10.62,10.63,10.61,10.61,497733.0,4.1047,4.1086,4.1008,4.1008,497733.0
2017-11-14 09:30:00,10.38,10.42,10.32,10.35,1540329.0,4.0119,4.0274,3.9887,4.0003,1540329.0
2017-11-14 09:40:00,10.35,10.35,10.18,10.19,2024073.0,4.0003,4.0003,3.9346,3.9385,2024073.0
2017-11-14 09:50:00,10.19,10.2,10.14,10.14,1236560.0,3.9385,3.9424,3.9192,3.9192,1236560.0
2017-11-14 10:00:00,10.15,10.15,10.02,10.09,1538849.0,3.923,3.923,3.8728,3.8999,1538849.0
2017-11-14 10:10:00,10.09,10.11,10.06,10.07,900251.0,3.8999,3.9076,3.8883,3.8921,900251.0
2017-11-14 10:20:00,10.06,10.09,10.04,10.04,1015731.0,3.8883,3.8999,3.8805,3.8805,1015731.0
2017-11-14 10:30:00,10.04,10.06,9.99,10.05,1130582.0,3.8805,3.8883,3.8612,3.8844,1130582.0
2017-11-14 10:40:00,10.05,10.07,10.01,10.04,811951.0,3.8844,3.8921,3.8689,3.8805,811951.0
2017-11-14 10:50:00,10.04,10.04,9.98,9.99,581049.0,3.8805,3.8805,3.8573,3.8612,581049.0
2017-11-14 11:00:00,9.99,10.01,9.92,9.98,1110444.0,3.8612,3.8689,3.8341,3.8573,1110444.0
2017-11-14 11:10:00,9.97,9.98,9.92,9.95,392105.0,3.8535,3.8573,3.8341,3.8457,392105.0
2017-11-14 11:20:00,9.95,9.97,9.92,9.94,476289.0,3.8457,3.8535,3.8341,3.8419,476289.0
2017-11-14 11:30:00,9.94,9.96,9.92,9.93,373175.0,3.8419,3.8496,3.8341,3.838,373175.0
2017-11-14 11:40:00,9.94,9.94,9.87,9.89,995848.0,3.8419,3.8419,3.8148,3.8225,995848.0
2017-11-14 11:50:00,9.89,9.95,9.88,9.92,775934.0,3.8225,3.8457,3.8187,3.8341,775934.0
2017-11-14 12:00:00,9.92,9.93,9.87,9.91,561669.0,3.8341,3.838,3.8148,3.8303,561669.0
2017-11-14 12:10:00,9.91,9.94,9.88,9.94,1263390.0,3.8303,3.8419,3.8187,3.8419,1263390.0
2017-11-14 12:20:00,9.93,9.97,9.92,9.95,510889.0,3.838,3.8535,3.8341,3.8457,510889.0
2017-11-14 12:30:00,9.95,10.01,9.94,9.97,599319.0,3.8457,3.8689,3.8419,3.8535,599319.0
2017-11-14 12:40:00,9.97,9.98,9.95,9.96,331012.0,3.8535,3.8573,3.8457,3.8496,331012.0
2017-11-14 12:50:00,9.96,9.98,9.91,9.96,543413.0,3.8496,3.8573,3.8303,3.8496,543413.0
2017-11-14 13:00:00,9.96,9.96,9.89,9.9,726831.0,3.8496,3.8496,3.8225,3.8264,726831.0
2017-11-14 13:10:00,9.9,9.94,9.9,9.93,191316.0,3.8264,3.8419,3.8264,3.838,191316.0
2017-11-14 13:20:00,9.93,9.93,9.88,9.88,402563.0,3.838,3.838,3.8187,3.8187,402563.0
2017-11-14 13:30:00,9.89,9.9,9.82,9.84,488837.0,3.8225,3.8264,3.7955,3.8032,488837.0
2017-11-14 13:40:00,9.84,9.86,9.82,9.85,460540.0,3.8032,3.811,3.7955,3.8071,460540.0
2017-11-14 13:50:00,9.85,9.85,9.8,9.81,386725.0,3.8071,3.8071,3.7878,3.7916,386725.0
2017-11-14 14:00:00,9.81,9.84,9.81,9.82,471560.0,3.7916,3.8032,3.7916,3.7955,471560.0
2017-11-14 14:10:00,9.82,9.83,9.78,9.79,795384.0,3.7955,3.7994,3.78,3.7839,795384.0
2017-11-14 14:20:00,9.79,9.8,9.72,9.73,1176068.0,3.7839,3.7878,3.7568,3.7607,1176068.0
2017-11-14 14:30:00,9.73,9.75,9.7,9.75,887895.0,3.7607,3.7684,3.7491,3.7684,887895.0
2017-11-14 14:40:00,9.75,9.78,9.74,9.76,834296.0,3.7684,3.78,3.7646,3.7723,834296.0
2017-11-14 14:50:00,9.76,9.79,9.68,9.72,1738926.0,3.7723,3.7839,3.7414,3.7568,1738926.0
2017-11-14 15:00:00,9.72,9.75,9.7,9.72,752397.0,3.7568,3.7684,3.7491,3.7568,752397.0
2017-11-14 15:10:00,9.72,9.77,9.72,9.75,607538.0,3.7568,3.7762,3.7568,3.7684,607538.0
2017-11-14 15:20:00,9.76,9.76,9.69,9.71,535921.0,3.7723,3.7723,3.7452,3.753,535921.0
2017-11-14 15:30:00,9.71,9.79,9.7,9.76,1246344.0,3.753,3.7839,3.7491,3.7723,1246344.0
2017-11-14 15:40:00,9.76,9.77,9.7,9.72,1458958.0,3.7723,3.7762,3.7491,3.7568,1458958.0
2017-11-14 15:50:00,9.72,9.73,9.66,9.68,2740054.0,3.7568,3.7607,3.7337,3.7414,2740054.0
2017-11-15 09:30:00,9.52,9.64,9.41,9.63,1557004.0,3.6795,3.7259,3.637,3.7221,1557004.0
2017-11-15 09:40:00,9.63,9.71,9.63,9.67,997268.0,3.7221,3.753,3.7221,3.7375,997268.0
2017-11-15 09:50:00,9.67,9.69,9.63,9.64,1012626.0,3.7375,3.7452,3.7221,3.7259,1012626.0
2017-11-15 10:00:00,9.63,9.73,9.62,9.72,729619.0,3.7221,3.7607,3.7182,3.7568,729619.0
2017-11-15 10:10:00,9.71,9.73,9.69,9.72,531653.0,3.753,3.7607,3.7452,3.7568,531653.0
2017-11-15 10:20:00,9.73,9.8,9.71,9.74,790162.0,3.7607,3.7878,3.753,3.7646,790162.0
2017-11-15 10:30:00,9.74,9.8,9.72,9.76,560706.0,3.7646,3.7878,3.7568,3.7723,560706.0
2017-11-15 10:40:00,9.76,9.83,9.73,9.83,563581.0,3.7723,3.7994,3.7607,3.7994,563581.0
2017-11-15 10:50:00,9.83,9.84,9.8,9.83,308032.0,3.7994,3.8032,3.7878,3.7994,308032.0
2017-11-15 11:00:00,9.83,9.9,9.82,9.89,718318.0,3.7994,3.8264,3.7955,3.8225,718318.0
2017-11-15 11:10:00,9.89,9.91,9.87,9.9,693068.0,3.8225,3.8303,3.8148,3.8264,693068.0
2017-11-15 11:20:00,9.9,9.9,9.89,9.9,138068.0,3.8264,3.8264,3.8225,3.8264,138068.0
2017-11-15 11:30:00,9.9,9.92,9.87,9.88,544329.0,3.8264,3.8341,3.8148,3.8187,544329.0
2017-11-15 11:40:00,9.88,9.91,9.88,9.9,261907.0,3.8187,3.8303,3.8187,3.8264,261907.0
2017-11-15 11:50:00,9.9,9.91,9.89,9.91,173521.0,3.8264,3.8303,3.8225,3.8303,173521.0
2017-11-15 12:00:00,9.91,9.91,9.88,9.9,284250.0,3.8303,3.8303,3.8187,3.8264,284250.0
2017-11-15 12:10:00,9.9,9.9,9.86,9.87,234037.0,3.8264,3.8264,3.811,3.8148,234037.0
2017-11-15 12:20:00,9.87,9.89,9.86,9.89,204665.0,3.8148,3.8225,3.811,3.8225,204665.0
2017-11-15 12:30:00,9.89,9.91,9.87,9.9,221394.0,3.8225,3.8303,3.8148,3.8264,221394.0
2017-11-15 12:40:00,9.9,9.91,9.88,9.88,90660.0,3.8264,3.8303,3.8187,3.8187,90660.0
2017-11-15 12:50:00,9.88,9.89,9.88,9.88,27880.0,3.8187,3.8225,3.8187,3.8187,27880.0
2017-11-15 13:00:00,9.88,9.89,9.88,9.89,90776.0,3.8187,3.8225,3.8187,3.8225,90776.0
2017-11-15 13:10:00,9.88,9.9,9.87,9.88,686196.0,3.8187,3.8264,3.8148,3.8187,686196.0
2017-11-15 13:20:00,9.88,9.9,9.88,9.9,232226.0,3.8187,3.8264,3.8187,3.8264,232226.0
2017-11-15 13:30:00,9.89,9.9,9.89,9.9,111754.0,3.8225,3.8264,3.8225,3.8264,111754.0
2017-11-15 13:40:00,9.89,9.9,9.88,9.88,275031.0,3.8225,3.8264,3.8187,3.8187,275031.0
2017-11-15 13:50:00,9.89,9.89,9.87,9.89,220185.0,3.8225,3.8225,3.8148,3.8225,220185.0
2017-11-15 14:00:00,9.89,9.9,9.88,9.88,307426.0,3.8225,3.8264,3.8187,3.8187,307426.0
2017-11-15 14:10:00,9.88,9.89,9.87,9.88,290269.0,3.8187,3.8225,3.8148,3.8187,290269.0
2017-11-15 14:20:00,9.88,9.89,9.87,9.88,109096.0,3.8187,3.8225,3.8148,3.8187,109096.0
2017-11-15 14:30:00,9.88,9.89,9.87,9.88,109784.0,3.8187,3.8225,3.8148,3.8187,109784.0
2017-11-15 14:40:00,9.88,9.88,9.87,9.87,122349.0,3.8187,3.8187,3.8148,3.8148,122349.0
2017-11-15 14:50:00,9.88,9.88,9.86,9.87,233727.0,3.8187,3.8187,3.811,3.8148,233727.0
2017-11-15 15:00:00,9.86,9.86,9.85,9.86,242656.0,3.811,3.811,3.8071,3.811,242656.0
2017-11-15 15:10:00,9.86,9.86,9.85,9.85,71293.0,3.811,3.811,3.8071,3.8071,71293.0
2017-11-15 15:20:00,9.85,9.86,9.83,9.85,416584.0,3.8071,3.811,3.7994,3.8071,416584.0
2017-11-15 15:30:00,9.84,9.85,9.83,9.84,157285.0,3.8032,3.8071,3.7994,3.8032,157285.0
2017-11-15 15:40:00,9.83,9.84,9.83,9.84,360689.0,3.7994,3.8032,3.7994,3.8032,360689.0
2017-11-15 15:50:00,9.83,9.84,9.82,9.83,974394.0,3.7994,3.8032,3.7955,3.7994,974394.0
2017-11-16 09:30:00,10.0,10.05,9.88,9.91,1136692.0,3.8651,3.8844,3.8187,3.8303,1136692.0
2017-11-16 09:40:00,9.91,9.94,9.83,9.84,790255.0,3.8303,3.8419,3.7994,3.8032,790255.0
2017-11-16 09:50:00,9.85,9.89,9.82,9.86,1261767.0,3.8071,3.8225,3.7955,3.811,1261767.0
2017-11-16 10:00:00,9.86,9.97,9.85,9.95,531476.0,3.811,3.8535,3.8071,3.8457,531476.0
2017-11-16 10:10:00,9.96,10.01,9.94,10.0,793332.0,3.8496,3.8689,3.8419,3.8651,793332.0
2017-11-16 10:20:00,10.01,10.02,9.98,9.99,639915.0,3.8689,3.8728,3.8573,3.8612,639915.0
2017-11-16 10:30:00,9.99,10.0,9.96,9.97,449358.0,3.8612,3.8651,3.8496,3.8535,449358.0
2017-11-16 10:40:00,9.97,10.08,9.97,10.08,797826.0,3.8535,3.896,3.8535,3.896,797826.0
2017-11-16 10:50:00,10.08,10.08,10.03,10.03,471187.0,3.896,3.896,3.8767,3.8767,471187.0
2017-11-16 11:00:00,10.04,10.1,10.01,10.09,672353.0,3.8805,3.9037,3.8689,3.8999,672353.0
2017-11-16 11:10:00,10.09,10.09,10.03,10.04,428433.0,3.8999,3.8999,3.8767,3.8805,428433.0
2017-11-16 11:20:00,10.03,10.03,9.98,9.99,330304.0,3.8767,3.8767,3.8573,3.8612,330304.0
2017-11-16 11:30:00,9.99,10.0,9.96,9.96,282333.0,3.8612,3.8651,3.8496,3.8496,282333.0
2017-11-16 11:40:00,9.96,10.0,9.95,9.98,417973.0,3.8496,3.8651,3.8457,3.8573,417973.0
2017-11-16 11:50:00,9.98,10.02,9.95,10.02,821213.0,3.8573,3.8728,3.8457,3.8728,821213.0
2017-11-16 12:00:00,10.02,10.02,9.98,10.0,318316.0,3.8728,3.8728,3.8573,3.8651,318316.0
2017-11-16 12:10:00,9.99,10.02,9.99,10.02,245076.0,3.8612,3.8728,3.8612,3.8728,245076.0
2017-11-16 12:20:00,10.02,10.04,10.01,10.03,467961.0,3.8728,3.8805,3.8689,3.8767,467961.0
2017-11-16 12:30:00,10.03,10.05,10.02,10.04,183798.0,3.8767,3.8844,3.8728,3.8805,183798.0
2017-11-16 12:40:00,10.04,10.05,10.02,10.04,98090.0,3.8805,3.8844,3.8728,3.8805,98090.0
2017-11-16 12:50:00,10.04,10.04,10.02,10.02,100438.0,3.8805,3.8805,3.8728,3.8728,100438.0
2017-11-16 13:00:00,10.03,10.05,10.02,10.04,215734.0,3.8767,3.8844,3.8728,3.8805,215734.0
2017-11-16 13:10:00,10.04,10.07,10.03,10.07,486770.0,3.8805,3.8921,3.8767,3.8921,486770.0
2017-11-16 13:20:00,10.07,10.08,10.05,10.06,240328.0,3.8921,3.896,3.8844,3.8883,240328.0
2017-11-16 13:30:00,10.06,10.08,10.06,10.08,215416.0,3.8883,3.896,3.8883,3.896,215416.0
2017-11-16 13:40:00,10.08,10.08,10.06,10.06,224204.0,3.896,3.896,3.8883,3.8883,224204.0
2017-11-16 13:50:00,10.07,10.07,10.01,10.02,359370.0,3.8921,3.8921,3.8689,3.8728,359370.0
2017-11-16 14:00:00,10.02,10.03,9.99,10.03,283440.0,3.8728,3.8767,3.8612,3.8767,283440.0
2017-11-16 14:10:00,10.03,10.05,10.03,10.04,231417.0,3.8767,3.8844,3.8767,3.8805,231417.0
2017-11-16 14:20:00,10.04,10.05,10.03,10.05,250730.0,3.8805,3.8844,3.8767,3.8844,250730.0
2017-11-16 14:30:00,10.04,10.05,10.04,10.04,157998.0,3.8805,3.8844,3.8805,3.8805,157998.0
2017-11-16 14:40:00,10.04,10.05,10.03,10.04,102361.0,3.8805,3.8844,3.8767,3.8805,102361.0
2017-11-16 14:50:00,10.03,10.04,9.97,9.97,338872.0,3.8767,3.8805,3.8535,3.8535,338872.0
2017-11-16 15:00:00,9.98,9.99,9.94,9.96,727470.0,3.8573,3.8612,3.8419,3.8496,727470.0
2017-11-16 15:10:00,9.96,9.98,9.94,9.96,895906.0,3.8496,3.8573,3.8419,3.8496,895906.0
2017-11-16 15:20:00,9.96,9.97,9.96,9.96,115523.0,3.8496,3.8535,3.8496,3.8496,115523.0
2017-11-16 15:30:00,9.96,9.98,9.95,9.97,389737.0,3.8496,3.8573,3.8457,3.8535,389737.0
2017-11-16 15:40:00,9.96,9.98,9.95,9.96,1509823.0,3.8496,3.8573,3.8457,3.8496,1509823.0
2017-11-16 15:50:00,9.96,9.98,9.95,9.96,1050719.0,3.8496,3.8573,3.8457,3.8496,1050719.0
2017-11-17 09:30:00,10.05,10.1,10.03,10.04,651803.0,3.8844,3.9037,3.8767,3.8805,651803.0
2017-11-17 09:40:00,10.04,10.04,9.95,9.97,525674.0,3.8805,3.8805,3.8457,3.8535,525674.0
2017-11-17 09:50:00,9.97,10.05,9.97,10.03,219194.0,3.8535,3.8844,3.8535,3.8767,219194.0
2017-11-17 10:00:00,10.02,10.07,9.99,10.06,448373.0,3.8728,3.8921,3.8612,3.8883,448373.0
2017-11-17 10:10:00,10.06,10.06,10.02,10.04,231541.0,3.8883,3.8883,3.8728,3.8805,231541.0
2017-11-17 10:20:00,10.04,10.04,10.0,10.02,256738.0,3.8805,3.8805,3.8651,3.8728,256738.0
2017-11-17 10:30:00,10.02,10.02,9.97,10.0,320765.0,3.8728,3.8728,3.8535,3.8651,320765.0
2017-11-17 10:40:00,10.0,10.02,9.99,10.02,241297.0,3.8651,3.8728,3.8612,3.8728,241297.0
2017-11-17 10:50:00,10.02,10.04,10.01,10.03,281813.0,3.8728,3.8805,3.8689,3.8767,281813.0
2017-11-17 11:00:00,10.03,10.03,10.01,10.03,519799.0,3.8767,3.8767,3.8689,3.8767,519799.0
2017-11-17 11:10:00,10.02,10.07,10.02,10.05,395287.0,3.8728,3.8921,3.8728,3.8844,395287.0
2017-11-17 11:20:00,10.05,10.07,10.03,10.06,347215.0,3.8844,3.8921,3.8767,3.8883,347215.0
2017-11-17 11:30:00,10.05,10.08,10.05,10.06,165689.0,3.8844,3.896,3.8844,3.8883,165689.0
2017-11-17 11:40:00,10.07,10.1,10.06,10.1,242175.0,3.8921,3.9037,3.8883,3.9037,242175.0
2017-11-17 11:50:00,10.1,10.17,10.1,10.17,456022.0,3.9037,3.9308,3.9037,3.9308,456022.0
2017-11-17 12:00:00,10.17,10.18,10.15,10.17,284474.0,3.9308,3.9346,3.923,3.9308,284474.0
2017-11-17 12:10:00,10.16,10.21,10.16,10.2,190369.0,3.9269,3.9462,3.9269,3.9424,190369.0
2017-11-17 12:20:00,10.2,10.21,10.17,10.19,264491.0,3.9424,3.9462,3.9308,3.9385,264491.0
2017-11-17 12:30:00,10.19,10.2,10.17,10.2,121483.0,3.9385,3.9424,3.9308,3.9424,121483.0
2017-11-17 12:40:00,10.2,10.22,10.19,10.2,106571.0,3.9424,3.9501,3.9385,3.9424,106571.0
2017-11-17 12:50:00,10.21,10.23,10.2,10.21,100649.0,3.9462,3.954,3.9424,3.9462,100649.0
2017-11-17 13:00:00,10.21,10.22,10.15,10.15,216646.0,3.9462,3.9501,3.923,3.923,216646.0
2017-11-17 13:10:00,10.15,10.18,10.14,10.18,350977.0,3.923,3.9346,3.9192,3.9346,350977.0
2017-11-17 13:20:00,10.18,10.18,10.17,10.18,64759.0,3.9346,3.9346,3.9308,3.9346,64759.0
2017-11-17 13:30:00,10.18,10.18,10.14,10.16,153577.0,3.9346,3.9346,3.9192,3.9269,153577.0
2017-11-17 13:40:00,10.16,10.17,10.14,10.15,135298.0,3.9269,3.9308,3.9192,3.923,135298.0
2017-11-17 13:50:00,10.15,10.15,10.12,10.14,234305.0,3.923,3.923,3.9114,3.9192,234305.0
2017-11-17 14:00:00,10.13,10.15,10.13,10.15,123339.0,3.9153,3.923,3.9153,3.923,123339.0
2017-11-17 14:10:00,10.15,10.15,10.13,10.15,405401.0,3.923,3.923,3.9153,3.923,405401.0
2017-11-17 14:20:00,10.15,10.16,10.13,10.15,273395.0,3.923,3.9269,3.9153,3.923,273395.0
2017-11-17 14:30:00,10.14,10.16,10.13,10.15,296097.0,3.9192,3.9269,3.9153,3.923,296097.0
2017-11-17 14:40:00,10.15,10.15,10.12,10.13,113243.0,3.923,3.923,3.9114,3.9153,113243.0
2017-11-17 14:50:00,10.13,10.15,10.12,10.15,205213.0,3.9153,3.923,3.9114,3.923,205213.0
2017-11-17 15:00:00,10.15,10.15,10.14,10.15,122819.0,3.923,3.923,3.9192,3.923,122819.0
2017-11-17 15:10:00,10.15,10.16,10.13,10.13,272508.0,3.923,3.9269,3.9153,3.9153,272508.0
2017-11-17 15:20:00,10.13,10.14,10.13,10.14,74766.0,3.9153,3.9192,3.9153,3.9192,74766.0
2017-11-17 15:30:00,10.13,10.14,10.13,10.13,313610.0,3.9153,3.9192,3.9153,3.9153,313610.0
2017-11-17 15:40:00,10.14,10.15,10.13,10.15,676769.0,3.9192,3.923,3.9153,3.923,676769.0
2017-11-17 15:50:00,10.14,10.15,10.14,10.15,619653.0,3.9192,3.923,3.9192,3.923,619653.0
2017-11-20 09:30:00,10.04,10.08,10.01,10.07,441045.0,3.8805,3.896,3.8689,3.8921,441045.0
2017-11-20 09:40:00,10.07,10.09,10.04,10.07,273780.0,3.8921,3.8999,3.8805,3.8921,273780.0
2017-11-20 09:50:00,10.07,10.08,10.04,10.06,352914.0,3.8921,3.896,3.8805,3.8883,352914.0
2017-11-20 10:00:00,10.07,10.07,10.04,10.04,311842.0,3.8921,3.8921,3.8805,3.8805,311842.0
2017-11-20 10:10:00,10.04,10.06,10.02,10.03,314641.0,3.8805,3.8883,3.8728,3.8767,314641.0
2017-11-20 10:20:00,10.03,10.07,10.01,10.05,321842.0,3.8767,3.8921,3.8689,3.8844,321842.0
2017-11-20 10:30:00,10.05,10.09,10.05,10.08,184685.0,3.8844,3.8999,3.8844,3.896,184685.0
2017-11-20 10:40:00,10.09,10.14,10.08,10.12,194685.0,3.8999,3.9192,3.896,3.9114,194685.0
2017-11-20 10:50:00,10.12,10.17,10.12,10.16,129774.0,3.9114,3.9308,3.9114,3.9269,129774.0
2017-11-20 11:00:00,10.16,10.16,10.14,10.16,68800.0,3.9269,3.9269,3.9192,3.9269,68800.0
2017-11-20 11:10:00,10.16,10.19,10.14,10.19,144724.0,3.9269,3.9385,3.9192,3.9385,144724.0
2017-11-20 11:20:00,10.19,10.19,10.17,10.17,111705.0,3.9385,3.9385,3.9308,3.9308,111705.0
2017-11-20 11:30:00,10.17,10.18,10.16,10.17,72953.0,3.9308,3.9346,3.9269,3.9308,72953.0
2017-11-20 11:40:00,10.17,10.18,10.15,10.18,277186.0,3.9308,3.9346,3.923,3.9346,277186.0
2017-11-20 11:50:00,10.18,10.18,10.16,10.17,77915.0,3.9346,3.9346,3.9269,3.9308,77915.0
2017-11-20 12:00:00,10.17,10.18,10.16,10.17,240009.0,3.9308,3.9346,3.9269,3.9308,240009.0
2017-11-20 12:10:00,10.17,10.17,10.16,10.17,38181.0,3.9308,3.9308,3.9269,3.9308,38181.0
2017-11-20 12:20:00,10.17,10.17,10.16,10.16,34898.0,3.9308,3.9308,3.9269,3.9269,34898.0
2017-11-20 12:30:00,10.17,10.17,10.16,10.17,36220.0,3.9308,3.9308,3.9269,3.9308,36220.0
2017-11-20 12:40:00,10.17,10.17,10.14,10.15,116424.0,3.9308,3.9308,3.9192,3.923,116424.0
2017-11-20 12:50:00,10.15,10.16,10.14,10.15,58411.0,3.923,3.9269,3.9192,3.923,58411.0
2017-11-20 13:00:00,10.16,10.16,10.15,10.16,20855.0,3.9269,3.9269,3.923,3.9269,20855.0
2017-11-20 13:10:00,10.16,10.17,10.15,10.17,87394.0,3.9269,3.9308,3.923,3.9308,87394.0
2017-11-20 13:20:00,10.17,10.17,10.16,10.17,87285.0,3.9308,3.9308,3.9269,3.9308,87285.0
2017-11-20 13:30:00,10.17,10.18,10.16,10.18,135335.0,3.9308,3.9346,3.9269,3.9346,135335.0
2017-11-20 13:40:00,10.18,10.19,10.17,10.19,52049.0,3.9346,3.9385,3.9308,3.9385,52049.0
2017-11-20 13:50:00,10.19,10.19,10.18,10.18,24800.0,3.9385,3.9385,3.9346,3.9346,24800.0
2017-11-20 14:00:00,10.19,10.2,10.18,10.2,54343.0,3.9385,3.9424,3.9346,3.9424,54343.0
2017-11-20 14:10:00,10.2,10.21,10.19,10.21,104757.0,3.9424,3.9462,3.9385,3.9462,104757.0
2017-11-20 14:20:00,10.21,10.22,10.18,10.19,233640.0,3.9462,3.9501,3.9346,3.9385,233640.0
2017-11-20 14:30:00,10.19,10.21,10.18,10.19,88225.0,3.9385,3.9462,3.9346,3.9385,88225.0
2017-11-20 14:40:00,10.2,10.2,10.19,10.19,81064.0,3.9424,3.9424,3.9385,3.9385,81064.0
2017-11-20 14:50:00,10.19,10.2,10.19,10.2,52025.0,3.9385,3.9424,3.9385,3.9424,52025.0
2017-11-20 15:00:00,10.2,10.2,10.19,10.2,46153.0,3.9424,3.9424,3.9385,3.9424,46153.0
2017-11-20 15:10:00,10.2,10.2,10.16,10.17,160644.0,3.9424,3.9424,3.9269,3.9308,160644.0
2017-11-20 15:20:00,10.17,10.18,10.16,10.17,107540.0,3.9308,3.9346,3.9269,3.9308,107540.0
2017-11-20 15:30:00,10.17,10.17,10.16,10.17,100318.0,3.9308,3.9308,3.9269,3.9308,100318.0
2017-11-20 15:40:00,10.17,10.18,10.16,10.18,316128.0,3.9308,3.9346,3.9269,3.9346,316128.0
2017-11-20 15:50:00,10.18,10.18,10.16,10.17,533216.0,3.9346,3.9346,3.9269,3.9308,533216.0
2017-11-21 09:30:00,10.26,10.27,10.23,10.24,538428.0,3.9656,3.9694,3.954,3.9578,538428.0
2017-11-21 09:40:00,10.25,10.27,10.22,10.26,560091.0,3.9617,3.9694,3.9501,3.9656,560091.0
2017-11-21 09:50:00,10.26,10.34,10.26,10.32,523642.0,3.9656,3.9965,3.9656,3.9887,523642.0
2017-11-21 10:00:00,10.32,10.35,10.3,10.34,627342.0,3.9887,4.0003,3.981,3.9965,627342.0
2017-11-21 10:10:00,10.34,10.36,10.29,10.29,409425.0,3.9965,4.0042,3.9772,3.9772,409425.0
2017-11-21 10:20:00,10.3,10.31,10.28,10.29,432065.0,3.981,3.9849,3.9733,3.9772,432065.0
2017-11-21 10:30:00,10.29,10.3,10.26,10.3,231300.0,3.9772,3.981,3.9656,3.981,231300.0
2017-11-21 10:40:00,10.29,10.3,10.28,10.29,147333.0,3.9772,3.981,3.9733,3.9772,147333.0
2017-11-21 10:50:00,10.29,10.29,10.27,10.29,307760.0,3.9772,3.9772,3.9694,3.9772,307760.0
2017-11-21 11:00:00,10.29,10.29,10.26,10.29,255319.0,3.9772,3.9772,3.9656,3.9772,255319.0
2017-11-21 11:10:00,10.29,10.29,10.28,10.29,289537.0,3.9772,3.9772,3.9733,3.9772,289537.0
2017-11-21 11:20:00,10.29,10.31,10.28,10.28,180868.0,3.9772,3.9849,3.9733,3.9733,180868.0
2017-11-21 11:30:00,10.28,10.29,10.26,10.27,1436541.0,3.9733,3.9772,3.9656,3.9694,1436541.0
2017-11-21 11:40:00,10.27,10.28,10.24,10.27,469257.0,3.9694,3.9733,3.9578,3.9694,469257.0
2017-11-21 11:50:00,10.27,10.28,10.25,10.25,540791.0,3.9694,3.9733,3.9617,3.9617,540791.0
2017-11-21 12:00:00,10.25,10.27,10.23,10.26,1083662.0,3.9617,3.9694,3.954,3.9656,1083662.0
2017-11-21 12:10:00,10.26,10.27,10.25,10.26,150391.0,3.9656,3.9694,3.9617,3.9656,150391.0
2017-11-21 12:20:00,10.26,10.26,10.25,10.25,105843.0,3.9656,3.9656,3.9617,3.9617,105843.0
2017-11-21 12:30:00,10.26,10.27,10.24,10.24,263650.0,3.9656,3.9694,3.9578,3.9578,263650.0
2017-11-21 12:40:00,10.24,10.27,10.24,10.26,266809.0,3.9578,3.9694,3.9578,3.9656,266809.0
2017-11-21 12:50:00,10.25,10.26,10.25,10.26,65896.0,3.9617,3.9656,3.9617,3.9656,65896.0
2017-11-21 13:00:00,10.26,10.27,10.24,10.25,1214075.0,3.9656,3.9694,3.9578,3.9617,1214075.0
2017-11-21 13:10:00,10.25,10.26,10.21,10.21,1193719.0,3.9617,3.9656,3.9462,3.9462,1193719.0
2017-11-21 13:20:00,10.22,10.23,10.2,10.21,160801.0,3.9501,3.954,3.9424,3.9462,160801.0
2017-11-21 13:30:00,10.21,10.22,10.19,10.2,563454.0,3.9462,3.9501,3.9385,3.9424,563454.0
2017-11-21 13:40:00,10.2,10.21,10.19,10.2,144153.0,3.9424,3.9462,3.9385,3.9424,144153.0
2017-11-21 13:50:00,10.2,10.2,10.14,10.15,592528.0,3.9424,3.9424,3.9192,3.923,592528.0
2017-11-21 14:00:00,10.14,10.16,10.13,10.15,549002.0,3.9192,3.9269,3.9153,3.923,549002.0
2017-11-21 14:10:00,10.15,10.16,10.06,10.09,856249.0,3.923,3.9269,3.8883,3.8999,856249.0
2017-11-21 14:20:00,10.09,10.1,10.06,10.1,405305.0,3.8999,3.9037,3.8883,3.9037,405305.0
2017-11-21 14:30:00,10.09,10.1,10.07,10.1,286605.0,3.8999,3.9037,3.8921,3.9037,286605.0
2017-11-21 14:40:00,10.1,10.1,10.05,10.05,418573.0,3.9037,3.9037,3.8844,3.8844,418573.0
2017-11-21 14:50:00,10.05,10.1,10.03,10.09,908523.0,3.8844,3.9037,3.8767,3.8999,908523.0
2017-11-21 15:00:00,10.09,10.11,10.05,10.07,681260.0,3.8999,3.9076,3.8844,3.8921,681260.0
2017-11-21 15:10:00,10.07,10.07,10.06,10.07,164307.0,3.8921,3.8921,3.8883,3.8921,164307.0
2017-11-21 15:20:00,10.07,10.07,10.05,10.07,237136.0,3.8921,3.8921,3.8844,3.8921,237136.0
2017-11-21 15:30:00,10.07,10.07,10.05,10.05,156620.0,3.8921,3.8921,3.8844,3.8844,156620.0
2017-11-21 15:40:00,10.06,10.06,10.04,10.04,346534.0,3.8883,3.8883,3.8805,3.8805,346534.0
2017-11-21 15:50:00,10.04,10.05,10.01,10.04,1447683.0,3.8805,3.8844,3.8689,3.8805,1447683.0
2017-11-22 09:30:00,10.12,10.21,10.1,10.2,624780.0,3.9114,3.9462,3.9037,3.9424,624780.0
2017-11-22 09:40:00,10.19,10.25,10.19,10.22,505267.0,3.9385,3.9617,3.9385,3.9501,505267.0
2017-11-22 09:50:00,10.22,10.24,10.19,10.22,318957.0,3.9501,3.9578,3.9385,3.9501,318957.0
2017-11-22 10:00:00,10.23,10.24,10.21,10.24,413162.0,3.954,3.9578,3.9462,3.9578,413162.0
2017-11-22 10:10:00,10.24,10.32,10.23,10.32,416592.0,3.9578,3.9887,3.954,3.9887,416592.0
2017-11-22 10:20:00,10.31,10.34,10.28,10.29,396426.0,3.9849,3.9965,3.9733,3.9772,396426.0
2017-11-22 10:30:00,10.29,10.3,10.24,10.26,352733.0,3.9772,3.981,3.9578,3.9656,352733.0
2017-11-22 10:40:00,10.26,10.26,10.24,10.25,238308.0,3.9656,3.9656,3.9578,3.9617,238308.0
2017-11-22 10:50:00,10.25,10.25,10.23,10.24,105862.0,3.9617,3.9617,3.954,3.9578,105862.0
2017-11-22 11:00:00,10.24,10.29,10.23,10.29,176818.0,3.9578,3.9772,3.954,3.9772,176818.0
2017-11-22 11:10:00,10.28,10.29,10.27,10.28,253753.0,3.9733,3.9772,3.9694,3.9733,253753.0
2017-11-22 11:20:00,10.28,10.28,10.25,10.25,302222.0,3.9733,3.9733,3.9617,3.9617,302222.0
2017-11-22 11:30:00,10.26,10.29,10.25,10.27,106156.0,3.9656,3.9772,3.9617,3.9694,106156.0
2017-11-22 11:40:00,10.28,10.28,10.25,10.26,99745.0,3.9733,3.9733,3.9617,3.9656,99745.0
2017-11-22 11:50:00,10.26,10.28,10.24,10.25,131797.0,3.9656,3.9733,3.9578,3.9617,131797.0
2017-11-22 12:00:00,10.26,10.28,10.25,10.28,104048.0,3.9656,3.9733,3.9617,3.9733,104048.0
2017-11-22 12:10:00,10.28,10.28,10.25,10.26,131544.0,3.9733,3.9733,3.9617,3.9656,131544.0
2017-11-22 12:20:00,10.26,10.28,10.25,10.28,181259.0,3.9656,3.9733,3.9617,3.9733,181259.0
2017-11-22 12:30:00,10.28,10.3,10.27,10.29,90436.0,3.9733,3.981,3.9694,3.9772,90436.0
2017-11-22 12:40:00,10.3,10.3,10.26,10.27,127824.0,3.981,3.981,3.9656,3.9694,127824.0
2017-11-22 12:50:00,10.26,10.28,10.24,10.26,848719.0,3.9656,3.9733,3.9578,3.9656,848719.0
2017-11-22 13:00:00,10.27,10.28,10.25,10.26,172139.0,3.9694,3.9733,3.9617,3.9656,172139.0
2017-11-22 13:10:00,10.26,10.26,10.22,10.22,102382.0,3.9656,3.9656,3.9501,3.9501,102382.0
2017-11-22 13:20:00,10.22,10.24,10.22,10.23,149991.0,3.9501,3.9578,3.9501,3.954,149991.0
2017-11-22 13:30:00,10.24,10.24,10.2,10.22,225657.0,3.9578,3.9578,3.9424,3.9501,225657.0
2017-11-22 13:40:00,10.21,10.24,10.21,10.22,95762.0,3.9462,3.9578,3.9462,3.9501,95762.0
2017-11-22 13:50:00,10.22,10.23,10.19,10.2,232581.0,3.9501,3.954,3.9385,3.9424,232581.0
2017-11-22 14:00:00,10.21,10.24,10.2,10.24,204606.0,3.9462,3.9578,3.9424,3.9578,204606.0
2017-11-22 14:10:00,10.24,10.27,10.23,10.27,188093.0,3.9578,3.9694,3.954,3.9694,188093.0
2017-11-22 14:20:00,10.27,10.28,10.26,10.27,122198.0,3.9694,3.9733,3.9656,3.9694,122198.0
2017-11-22 14:30:00,10.27,10.27,10.24,10.26,107755.0,3.9694,3.9694,3.9578,3.9656,107755.0
2017-11-22 14:40:00,10.25,10.26,10.24,10.26,160759.0,3.9617,3.9656,3.9578,3.9656,160759.0
2017-11-22 14:50:00,10.26,10.28,10.24,10.28,459158.0,3.9656,3.9733,3.9578,3.9733,459158.0
2017-11-22 15:00:00,10.27,10.28,10.25,10.25,398946.0,3.9694,3.9733,3.9617,3.9617,398946.0
2017-11-22 15:10:00,10.26,10.27,10.25,10.27,244838.0,3.9656,3.9694,3.9617,3.9694,244838.0
2017-11-22 15:20:00,10.27,10.27,10.25,10.26,573600.0,3.9694,3.9694,3.9617,3.9656,573600.0
2017-11-22 15:30:00,10.27,10.27,10.25,10.26,186468.0,3.9694,3.9694,3.9617,3.9656,186468.0
2017-11-22 15:40:00,10.26,10.26,10.25,10.26,233339.0,3.9656,3.9656,3.9617,3.9656,233339.0
2017-11-22 15:50:00,10.26,10.27,10.25,10.26,788010.0,3.9656,3.9694,3.9617,3.9656,788010.0
2017-11-24 09:30:00,10.34,10.38,10.32,10.35,543401.0,3.9965,4.0119,3.9887,4.0003,543401.0
2017-11-24 09:40:00,10.35,10.38,10.34,10.38,213511.0,4.0003,4.0119,3.9965,4.0119,213511.0
2017-11-24 09:50:00,10.38,10.38,10.36,10.38,115043.0,4.0119,4.0119,4.0042,4.0119,115043.0
2017-11-24 10:00:00,10.37,10.38,10.33,10.34,210039.0,4.0081,4.0119,3.9926,3.9965,210039.0
2017-11-24 10:10:00,10.34,10.37,10.33,10.36,212238.0,3.9965,4.0081,3.9926,4.0042,212238.0
2017-11-24 10:20:00,10.36,10.37,10.32,10.33,108858.0,4.0042,4.0081,3.9887,3.9926,108858.0
2017-11-24 10:30:00,10.33,10.34,10.32,10.33,112342.0,3.9926,3.9965,3.9887,3.9926,112342.0
2017-11-24 10:40:00,10.33,10.33,10.28,10.3,485974.0,3.9926,3.9926,3.9733,3.981,485974.0
2017-11-24 10:50:00,10.3,10.33,10.3,10.31,164728.0,3.981,3.9926,3.981,3.9849,164728.0
2017-11-24 11:00:00,10.31,10.34,10.29,10.34,228298.0,3.9849,3.9965,3.9772,3.9965,228298.0
2017-11-24 11:10:00,10.34,10.36,10.33,10.36,67018.0,3.9965,4.0042,3.9926,4.0042,67018.0
2017-11-24 11:20:00,10.36,10.36,10.34,10.34,230549.0,4.0042,4.0042,3.9965,3.9965,230549.0
2017-11-24 11:30:00,10.34,10.35,10.31,10.32,161388.0,3.9965,4.0003,3.9849,3.9887,161388.0
2017-11-24 11:40:00,10.31,10.35,10.31,10.34,194272.0,3.9849,4.0003,3.9849,3.9965,194272.0
2017-11-24 11:50:00,10.34,10.36,10.33,10.36,78368.0,3.9965,4.0042,3.9926,4.0042,78368.0
2017-11-24 12:00:00,10.35,10.36,10.33,10.34,107630.0,4.0003,4.0042,3.9926,3.9965,107630.0
2017-11-24 12:10:00,10.34,10.36,10.33,10.35,160484.0,3.9965,4.0042,3.9926,4.0003,160484.0
2017-11-24 12:20:00,10.35,10.35,10.33,10.34,196698.0,4.0003,4.0003,3.9926,3.9965,196698.0
2017-11-24 12:30:00,10.33,10.34,10.32,10.34,263815.0,3.9926,3.9965,3.9887,3.9965,263815.0
2017-11-24 12:40:00,10.34,10.34,10.31,10.32,259125.0,3.9965,3.9965,3.9849,3.9887,259125.0
2017-11-24 12:50:00,10.32,10.32,10.28,10.32,724294.0,3.9887,3.9887,3.9733,3.9887,724294.0
2017-11-27 09:30:00,10.18,10.22,10.17,10.18,553575.0,3.9346,3.9501,3.9308,3.9346,553575.0
2017-11-27 09:40:00,10.18,10.18,10.09,10.12,659038.0,3.9346,3.9346,3.8999,3.9114,659038.0
2017-11-27 09:50:00,10.12,10.14,10.09,10.12,279212.0,3.9114,3.9192,3.8999,3.9114,279212.0
2017-11-27 10:00:00,10.12,10.13,10.07,10.1,318104.0,3.9114,3.9153,3.8921,3.9037,318104.0
2017-11-27 10:10:00,10.09,10.14,10.08,10.13,203129.0,3.8999,3.9192,3.896,3.9153,203129.0
2017-11-27 10:20:00,10.13,10.14,10.1,10.11,129087.0,3.9153,3.9192,3.9037,3.9076,129087.0
2017-11-27 10:30:00,10.1,10.13,10.1,10.13,194627.0,3.9037,3.9153,3.9037,3.9153,194627.0
2017-11-27 10:40:00,10.13,10.19,10.12,10.16,244623.0,3.9153,3.9385,3.9114,3.9269,244623.0
2017-11-27 10:50:00,10.17,10.19,10.16,10.16,179014.0,3.9308,3.9385,3.9269,3.9269,179014.0
2017-11-27 11:00:00,10.17,10.19,10.15,10.19,261505.0,3.9308,3.9385,3.923,3.9385,261505.0
2017-11-27 11:10:00,10.19,10.19,10.15,10.16,264344.0,3.9385,3.9385,3.923,3.9269,264344.0
2017-11-27 11:20:00,10.16,10.18,10.15,10.15,211069.0,3.9269,3.9346,3.923,3.923,211069.0
2017-11-27 11:30:00,10.16,10.16,10.14,10.15,109605.0,3.9269,3.9269,3.9192,3.923,109605.0
2017-11-27 11:40:00,10.15,10.15,10.11,10.12,106534.0,3.923,3.923,3.9076,3.9114,106534.0
2017-11-27 11:50:00,10.12,10.12,10.1,10.1,90179.0,3.9114,3.9114,3.9037,3.9037,90179.0
2017-11-27 12:00:00,10.1,10.13,10.1,10.12,280438.0,3.9037,3.9153,3.9037,3.9114,280438.0
2017-11-27 12:10:00,10.11,10.14,10.11,10.13,134421.0,3.9076,3.9192,3.9076,3.9153,134421.0
2017-11-27 12:20:00,10.13,10.13,10.12,10.12,90509.0,3.9153,3.9153,3.9114,3.9114,90509.0
2017-11-27 12:30:00,10.13,10.13,10.11,10.12,314070.0,3.9153,3.9153,3.9076,3.9114,314070.0
2017-11-27 12:40:00,10.12,10.12,10.1,10.11,134462.0,3.9114,3.9114,3.9037,3.9076,134462.0
2017-11-27 12:50:00,10.11,10.13,10.1,10.12,403416.0,3.9076,3.9153,3.9037,3.9114,403416.0
2017-11-27 13:00:00,10.13,10.14,10.12,10.13,218984.0,3.9153,3.9192,3.9114,3.9153,218984.0
2017-11-27 13:10:00,10.14,10.16,10.12,10.16,205973.0,3.9192,3.9269,3.9114,3.9269,205973.0
2017-11-27 13:20:00,10.16,10.19,10.14,10.15,537784.0,3.9269,3.9385,3.9192,3.923,537784.0
2017-11-27 13:30:00,10.15,10.16,10.14,10.16,280124.0,3.923,3.9269,3.9192,3.9269,280124.0
2017-11-27 13:40:00,10.16,10.16,10.13,10.13,128020.0,3.9269,3.9269,3.9153,3.9153,128020.0
2017-11-27 13:50:00,10.13,10.17,10.13,10.16,292775.0,3.9153,3.9308,3.9153,3.9269,292775.0
2017-11-27 14:00:00,10.17,10.2,10.16,10.18,284878.0,3.9308,3.9424,3.9269,3.9346,284878.0
2017-11-27 14:10:00,10.18,10.18,10.15,10.16,151517.0,3.9346,3.9346,3.923,3.9269,151517.0
2017-11-27 14:20:00,10.16,10.19,10.15,10.15,261423.0,3.9269,3.9385,3.923,3.923,261423.0
2017-11-27 14:30:00,10.16,10.16,10.15,10.16,58115.0,3.9269,3.9269,3.923,3.9269,58115.0
2017-11-27 14:40:00,10.15,10.16,10.14,10.15,105210.0,3.923,3.9269,3.9192,3.923,105210.0
2017-11-27 14:50:00,10.15,10.16,10.11,10.14,666935.0,3.923,3.9269,3.9076,3.9192,666935.0
2017-11-27 15:00:00,10.15,10.16,10.14,10.16,290621.0,3.923,3.9269,3.9192,3.9269,290621.0
2017-11-27 15:10:00,10.16,10.16,10.14,10.15,161096.0,3.9269,3.9269,3.9192,3.923,161096.0
2017-11-27 15:20:00,10.14,10.15,10.12,10.13,247686.0,3.9192,3.923,3.9114,3.9153,247686.0
2017-11-27 15:30:00,10.13,10.13,10.12,10.13,79567.0,3.9153,3.9153,3.9114,3.9153,79567.0
2017-11-27 15:40:00,10.13,10.13,10.11,10.13,285598.0,3.9153,3.9153,3.9076,3.9153,285598.0
2017-11-27 15:50:00,10.13,10.14,10.12,10.13,672867.0,3.9153,3.9192,3.9114,3.9153,672867.0
2017-11-28 09:30:00,10.14,10.17,10.1,10.17,295895.0,3.9192,3.9308,3.9037,3.9308,295895.0
2017-11-28 09:40:00,10.17,10.19,10.13,10.15,376426.0,3.9308,3.9385,3.9153,3.923,376426.0
2017-11-28 09:50:00,10.15,10.16,10.14,10.15,203936.0,3.923,3.9269,3.9192,3.923,203936.0
2017-11-28 10:00:00,10.14,10.15,10.11,10.13,263341.0,3.9192,3.923,3.9076,3.9153,263341.0
2017-11-28 10:10:00,10.13,10.17,10.12,10.17,149211.0,3.9153,3.9308,3.9114,3.9308,149211.0
2017-11-28 10:20:00,10.17,10.19,10.16,10.18,184397.0,3.9308,3.9385,3.9269,3.9346,184397.0
2017-11-28 10:30:00,10.18,10.19,10.16,10.19,194858.0,3.9346,3.9385,3.9269,3.9385,194858.0
2017-11-28 10:40:00,10.19,10.21,10.17,10.21,324998.0,3.9385,3.9462,3.9308,3.9462,324998.0
2017-11-28 10:50:00,10.21,10.22,10.19,10.21,461645.0,3.9462,3.9501,3.9385,3.9462,461645.0
2017-11-28 11:00:00,10.21,10.22,10.18,10.19,235071.0,3.9462,3.9501,3.9346,3.9385,235071.0
2017-11-28 11:10:00,10.19,10.2,10.18,10.2,206820.0,3.9385,3.9424,3.9346,3.9424,206820.0
2017-11-28 11:20:00,10.2,10.23,10.19,10.23,329419.0,3.9424,3.954,3.9385,3.954,329419.0
2017-11-28 11:30:00,10.23,10.25,10.22,10.24,218590.0,3.954,3.9617,3.9501,3.9578,218590.0
2017-11-28 11:40:00,10.24,10.26,10.23,10.25,312738.0,3.9578,3.9656,3.954,3.9617,312738.0
2017-11-28 11:50:00,10.25,10.26,10.23,10.26,150786.0,3.9617,3.9656,3.954,3.9656,150786.0
2017-11-28 12:00:00,10.26,10.27,10.25,10.27,122984.0,3.9656,3.9694,3.9617,3.9694,122984.0
2017-11-28 12:10:00,10.27,10.29,10.26,10.29,115867.0,3.9694,3.9772,3.9656,3.9772,115867.0
2017-11-28 12:20:00,10.29,10.3,10.28,10.28,133455.0,3.9772,3.981,3.9733,3.9733,133455.0
2017-11-28 12:30:00,10.28,10.29,10.26,10.27,194713.0,3.9733,3.9772,3.9656,3.9694,194713.0
2017-11-28 12:40:00,10.27,10.28,10.23,10.27,532148.0,3.9694,3.9733,3.954,3.9694,532148.0
2017-11-28 12:50:00,10.27,10.29,10.26,10.28,134756.0,3.9694,3.9772,3.9656,3.9733,134756.0
2017-11-28 13:00:00,10.29,10.29,10.27,10.29,131785.0,3.9772,3.9772,3.9694,3.9772,131785.0
2017-11-28 13:10:00,10.29,10.29,10.27,10.28,136362.0,3.9772,3.9772,3.9694,3.9733,136362.0
2017-11-28 13:20:00,10.28,10.28,10.2,10.25,469356.0,3.9733,3.9733,3.9424,3.9617,469356.0
2017-11-28 13:30:00,10.24,10.28,10.21,10.27,418612.0,3.9578,3.9733,3.9462,3.9694,418612.0
2017-11-28 13:40:00,10.27,10.28,10.24,10.27,264807.0,3.9694,3.9733,3.9578,3.9694,264807.0
2017-11-28 13:50:00,10.27,10.27,10.23,10.25,183045.0,3.9694,3.9694,3.954,3.9617,183045.0
2017-11-28 14:00:00,10.25,10.25,10.22,10.23,190377.0,3.9617,3.9617,3.9501,3.954,190377.0
2017-11-28 14:10:00,10.22,10.24,10.21,10.23,84444.0,3.9501,3.9578,3.9462,3.954,84444.0
2017-11-28 14:20:00,10.24,10.27,10.23,10.27,112951.0,3.9578,3.9694,3.954,3.9694,112951.0
2017-11-28 14:30:00,10.27,10.27,10.24,10.25,92606.0,3.9694,3.9694,3.9578,3.9617,92606.0
2017-11-28 14:40:00,10.25,10.26,10.21,10.22,259174.0,3.9617,3.9656,3.9462,3.9501,259174.0
2017-11-28 14:50:00,10.22,10.24,10.19,10.21,386929.0,3.9501,3.9578,3.9385,3.9462,386929.0
2017-11-28 15:00:00,10.21,10.21,10.17,10.21,496889.0,3.9462,3.9462,3.9308,3.9462,496889.0
2017-11-28 15:10:00,10.21,10.22,10.2,10.21,131505.0,3.9462,3.9501,3.9424,3.9462,131505.0
2017-11-28 15:20:00,10.21,10.22,10.21,10.21,79264.0,3.9462,3.9501,3.9462,3.9462,79264.0
2017-11-28 15:30:00,10.21,10.22,10.18,10.18,364161.0,3.9462,3.9501,3.9346,3.9346,364161.0
2017-11-28 15:40:00,10.19,10.19,10.17,10.17,213736.0,3.9385,3.9385,3.9308,3.9308,213736.0
2017-11-28 15:50:00,10.17,10.18,10.15,10.17,485850.0,3.9308,3.9346,3.923,3.9308,485850.0
2017-11-29 09:30:00,10.03,10.05,10.0,10.03,563716.0,3.8767,3.8844,3.8651,3.8767,563716.0
2017-11-29 09:40:00,10.03,10.05,9.97,9.97,520227.0,3.8767,3.8844,3.8535,3.8535,520227.0
2017-11-29 09:50:00,9.98,10.01,9.97,9.99,374689.0,3.8573,3.8689,3.8535,3.8612,374689.0
2017-11-29 10:00:00,9.99,9.99,9.92,9.95,538398.0,3.8612,3.8612,3.8341,3.8457,538398.0
2017-11-29 10:10:00,9.95,9.96,9.91,9.96,438742.0,3.8457,3.8496,3.8303,3.8496,438742.0
2017-11-29 10:20:00,9.95,9.99,9.95,9.98,259890.0,3.8457,3.8612,3.8457,3.8573,259890.0
2017-11-29 10:30:00,9.97,10.01,9.95,10.01,287634.0,3.8535,3.8689,3.8457,3.8689,287634.0
2017-11-29 10:40:00,10.01,10.04,9.99,10.03,389906.0,3.8689,3.8805,3.8612,3.8767,389906.0
2017-11-29 10:50:00,10.03,10.05,10.01,10.05,240841.0,3.8767,3.8844,3.8689,3.8844,240841.0
2017-11-29 11:00:00,10.04,10.05,9.99,10.01,389393.0,3.8805,3.8844,3.8612,3.8689,389393.0
2017-11-29 11:10:00,10.01,10.01,9.96,9.97,131264.0,3.8689,3.8689,3.8496,3.8535,131264.0
2017-11-29 11:20:00,9.97,9.98,9.92,9.96,397438.0,3.8535,3.8573,3.8341,3.8496,397438.0
2017-11-29 11:30:00,9.96,9.97,9.9,9.9,447300.0,3.8496,3.8535,3.8264,3.8264,447300.0
2017-11-29 11:40:00,9.9,9.91,9.85,9.89,669796.0,3.8264,3.8303,3.8071,3.8225,669796.0
2017-11-29 11:50:00,9.89,9.9,9.83,9.86,724805.0,3.8225,3.8264,3.7994,3.811,724805.0
2017-11-29 12:00:00,9.86,9.89,9.81,9.81,786570.0,3.811,3.8225,3.7916,3.7916,786570.0
2017-11-29 12:10:00,9.81,9.88,9.81,9.87,417832.0,3.7916,3.8187,3.7916,3.8148,417832.0
2017-11-29 12:20:00,9.87,9.9,9.87,9.88,318139.0,3.8148,3.8264,3.8148,3.8187,318139.0
2017-11-29 12:30:00,9.88,9.89,9.84,9.85,371545.0,3.8187,3.8225,3.8032,3.8071,371545.0
2017-11-29 12:40:00,9.85,9.87,9.84,9.86,391826.0,3.8071,3.8148,3.8032,3.811,391826.0
2017-11-29 12:50:00,9.87,9.87,9.81,9.82,545100.0,3.8148,3.8148,3.7916,3.7955,545100.0
2017-11-29 13:00:00,9.81,9.87,9.8,9.85,456128.0,3.7916,3.8148,3.7878,3.8071,456128.0
2017-11-29 13:10:00,9.85,9.86,9.84,9.86,411022.0,3.8071,3.811,3.8032,3.811,411022.0
2017-11-29 13:20:00,9.86,9.86,9.83,9.83,214554.0,3.811,3.811,3.7994,3.7994,214554.0
2017-11-29 13:30:00,9.83,9.87,9.82,9.87,383485.0,3.7994,3.8148,3.7955,3.8148,383485.0
2017-11-29 13:40:00,9.87,9.87,9.85,9.86,242661.0,3.8148,3.8148,3.8071,3.811,242661.0
2017-11-29 13:50:00,9.86,9.86,9.84,9.85,498907.0,3.811,3.811,3.8032,3.8071,498907.0
2017-11-29 14:00:00,9.85,9.87,9.85,9.86,163427.0,3.8071,3.8148,3.8071,3.811,163427.0
2017-11-29 14:10:00,9.87,9.89,9.86,9.86,284339.0,3.8148,3.8225,3.811,3.811,284339.0
2017-11-29 14:20:00,9.87,9.88,9.85,9.86,896120.0,3.8148,3.8187,3.8071,3.811,896120.0
2017-11-29 14:30:00,9.87,9.88,9.85,9.87,489713.0,3.8148,3.8187,3.8071,3.8148,489713.0
2017-11-29 14:40:00,9.87,9.87,9.81,9.82,809014.0,3.8148,3.8148,3.7916,3.7955,809014.0
2017-11-29 14:50:00,9.82,9.84,9.81,9.83,864717.0,3.7955,3.8032,3.7916,3.7994,864717.0
2017-11-29 15:00:00,9.83,9.85,9.81,9.85,636839.0,3.7994,3.8071,3.7916,3.8071,636839.0
2017-11-29 15:10:00,9.84,9.85,9.83,9.83,313901.0,3.8032,3.8071,3.7994,3.7994,313901.0
2017-11-29 15:20:00,9.84,9.84,9.83,9.84,119481.0,3.8032,3.8032,3.7994,3.8032,119481.0
2017-11-29 15:30:00,9.84,9.85,9.83,9.85,169798.0,3.8032,3.8071,3.7994,3.8071,169798.0
2017-11-29 15:40:00,9.85,9.85,9.83,9.84,389257.0,3.8071,3.8071,3.7994,3.8032,389257.0
2017-11-29 15:50:00,9.84,9.84,9.81,9.82,1404863.0,3.8032,3.8032,3.7916,3.7955,1404863.0
2017-11-30 09:30:00,9.78,9.87,9.78,9.83,707200.0,3.78,3.8148,3.78,3.7994,707200.0
2017-11-30 09:40:00,9.83,9.87,9.81,9.82,614063.0,3.7994,3.8148,3.7916,3.7955,614063.0
2017-11-30 09:50:00,9.82,9.86,9.81,9.85,244539.0,3.7955,3.811,3.7916,3.8071,244539.0
2017-11-30 10:00:00,9.85,9.86,9.82,9.85,303381.0,3.8071,3.811,3.7955,3.8071,303381.0
2017-11-30 10:10:00,9.85,9.87,9.82,9.83,198752.0,3.8071,3.8148,3.7955,3.7994,198752.0
2017-11-30 10:20:00,9.82,9.82,9.77,9.82,575010.0,3.7955,3.7955,3.7762,3.7955,575010.0
2017-11-30 10:30:00,9.82,9.86,9.77,9.82,682605.0,3.7955,3.811,3.7762,3.7955,682605.0
2017-11-30 10:40:00,9.83,9.86,9.82,9.83,238631.0,3.7994,3.811,3.7955,3.7994,238631.0
2017-11-30 10:50:00,9.82,9.84,9.79,9.82,419951.0,3.7955,3.8032,3.7839,3.7955,419951.0
2017-11-30 11:00:00,9.83,9.84,9.8,9.81,649090.0,3.7994,3.8032,3.7878,3.7916,649090.0
2017-11-30 11:10:00,9.81,9.82,9.77,9.78,922849.0,3.7916,3.7955,3.7762,3.78,922849.0
2017-11-30 11:20:00,9.79,9.79,9.73,9.74,747356.0,3.7839,3.7839,3.7607,3.7646,747356.0
2017-11-30 11:30:00,9.74,9.75,9.66,9.66,628393.0,3.7646,3.7684,3.7337,3.7337,628393.0
2017-11-30 11:40:00,9.66,9.7,9.62,9.66,703249.0,3.7337,3.7491,3.7182,3.7337,703249.0
2017-11-30 11:50:00,9.65,9.67,9.55,9.58,972512.0,3.7298,3.7375,3.6911,3.7027,972512.0
2017-11-30 12:00:00,9.58,9.65,9.58,9.65,435826.0,3.7027,3.7298,3.7027,3.7298,435826.0
2017-11-30 12:10:00,9.65,9.67,9.6,9.6,602977.0,3.7298,3.7375,3.7105,3.7105,602977.0
2017-11-30 12:20:00,9.61,9.64,9.59,9.63,342804.0,3.7143,3.7259,3.7066,3.7221,342804.0
2017-11-30 12:30:00,9.63,9.64,9.59,9.6,402182.0,3.7221,3.7259,3.7066,3.7105,402182.0
2017-11-30 12:40:00,9.6,9.65,9.6,9.63,398421.0,3.7105,3.7298,3.7105,3.7221,398421.0
2017-11-30 12:50:00,9.63,9.64,9.59,9.59,274335.0,3.7221,3.7259,3.7066,3.7066,274335.0
2017-11-30 13:00:00,9.59,9.6,9.57,9.6,464627.0,3.7066,3.7105,3.6989,3.7105,464627.0
2017-11-30 13:10:00,9.6,9.64,9.59,9.61,406100.0,3.7105,3.7259,3.7066,3.7143,406100.0
2017-11-30 13:20:00,9.62,9.64,9.61,9.63,279751.0,3.7182,3.7259,3.7143,3.7221,279751.0
2017-11-30 13:30:00,9.63,9.65,9.61,9.65,313028.0,3.7221,3.7298,3.7143,3.7298,313028.0
2017-11-30 13:40:00,9.64,9.69,9.64,9.68,400077.0,3.7259,3.7452,3.7259,3.7414,400077.0
2017-11-30 13:50:00,9.68,9.7,9.66,9.7,244124.0,3.7414,3.7491,3.7337,3.7491,244124.0
2017-11-30 14:00:00,9.69,9.7,9.66,9.67,174558.0,3.7452,3.7491,3.7337,3.7375,174558.0
2017-11-30 14:10:00,9.67,9.68,9.65,9.68,246227.0,3.7375,3.7414,3.7298,3.7414,246227.0
2017-11-30 14:20:00,9.68,9.76,9.67,9.76,430858.0,3.7414,3.7723,3.7375,3.7723,430858.0
2017-11-30 14:30:00,9.76,9.79,9.75,9.77,349529.0,3.7723,3.7839,3.7684,3.7762,349529.0
2017-11-30 14:40:00,9.78,9.82,9.74,9.75,752800.0,3.78,3.7955,3.7646,3.7684,752800.0
2017-11-30 14:50:00,9.75,9.78,9.73,9.74,703103.0,3.7684,3.78,3.7607,3.7646,703103.0
2017-11-30 15:00:00,9.74,9.78,9.73,9.76,553251.0,3.7646,3.78,3.7607,3.7723,553251.0
2017-11-30 15:10:00,9.76,9.78,9.76,9.78,149344.0,3.7723,3.78,3.7723,3.78,149344.0
2017-11-30 15:20:00,9.78,9.78,9.77,9.78,160634.0,3.78,3.78,3.7762,3.78,160634.0
2017-11-30 15:30:00,9.78,9.78,9.75,9.76,418273.0,3.78,3.78,3.7684,3.7723,418273.0
2017-11-30 15:40:00,9.77,9.77,9.74,9.75,685989.0,3.7762,3.7762,3.7646,3.7684,685989.0
2017-11-30 15:50:00,9.75,9.76,9.72,9.72,1625990.0,3.7684,3.7723,3.7568,3.7568,1625990.0
2017-12-01 09:30:00,9.89,9.93,9.86,9.9,784312.0,3.8225,3.838,3.811,3.8264,784312.0
2017-12-01 09:40:00,9.9,9.93,9.85,9.93,252146.0,3.8264,3.838,3.8071,3.838,252146.0
2017-12-01 09:50:00,9.93,9.95,9.9,9.93,311255.0,3.838,3.8457,3.8264,3.838,311255.0
2017-12-01 10:00:00,9.93,9.97,9.9,9.96,442377.0,3.838,3.8535,3.8264,3.8496,442377.0
2017-12-01 10:10:00,9.96,9.97,9.94,9.95,256683.0,3.8496,3.8535,3.8419,3.8457,256683.0
2017-12-01 10:20:00,9.94,10.0,9.93,10.0,336138.0,3.8419,3.8651,3.838,3.8651,336138.0
2017-12-01 10:30:00,10.0,10.0,9.95,9.97,371265.0,3.8651,3.8651,3.8457,3.8535,371265.0
2017-12-01 10:40:00,9.97,10.02,9.96,10.01,549520.0,3.8535,3.8728,3.8496,3.8689,549520.0
2017-12-01 10:50:00,10.01,10.04,10.0,10.02,519424.0,3.8689,3.8805,3.8651,3.8728,519424.0
2017-12-01 11:00:00,10.02,10.02,9.99,10.0,417303.0,3.8728,3.8728,3.8612,3.8651,417303.0
2017-12-01 11:10:00,10.0,10.01,9.91,9.94,782103.0,3.8651,3.8689,3.8303,3.8419,782103.0
2017-12-01 11:20:00,9.95,9.95,9.84,9.87,510458.0,3.8457,3.8457,3.8032,3.8148,510458.0
2017-12-01 11:30:00,9.87,9.9,9.8,9.87,619432.0,3.8148,3.8264,3.7878,3.8148,619432.0
2017-12-01 11:40:00,9.88,9.92,9.86,9.86,272776.0,3.8187,3.8341,3.811,3.811,272776.0
2017-12-01 11:50:00,9.86,9.89,9.82,9.88,261693.0,3.811,3.8225,3.7955,3.8187,261693.0
2017-12-01 12:00:00,9.88,9.92,9.85,9.9,339413.0,3.8187,3.8341,3.8071,3.8264,339413.0
2017-12-01 12:10:00,9.9,10.02,9.88,9.91,1787125.0,3.8264,3.8728,3.8187,3.8303,1787125.0
2017-12-01 12:20:00,9.92,9.93,9.88,9.9,180167.0,3.8341,3.838,3.8187,3.8264,180167.0
2017-12-01 12:30:00,9.89,9.9,9.88,9.9,104485.0,3.8225,3.8264,3.8187,3.8264,104485.0
2017-12-01 12:40:00,9.9,9.95,9.88,9.94,191069.0,3.8264,3.8457,3.8187,3.8419,191069.0
2017-12-01 12:50:00,9.94,9.96,9.93,9.95,450417.0,3.8419,3.8496,3.838,3.8457,450417.0
2017-12-01 13:00:00,9.95,9.95,9.91,9.93,295184.0,3.8457,3.8457,3.8303,3.838,295184.0
2017-12-01 13:10:00,9.94,9.94,9.91,9.92,243037.0,3.8419,3.8419,3.8303,3.8341,243037.0
2017-12-01 13:20:00,9.92,9.94,9.91,9.93,213029.0,3.8341,3.8419,3.8303,3.838,213029.0
2017-12-01 13:30:00,9.93,9.97,9.92,9.95,179432.0,3.838,3.8535,3.8341,3.8457,179432.0
2017-12-01 13:40:00,9.94,9.95,9.87,9.89,379285.0,3.8419,3.8457,3.8148,3.8225,379285.0
2017-12-01 13:50:00,9.89,9.92,9.87,9.89,359874.0,3.8225,3.8341,3.8148,3.8225,359874.0
2017-12-01 14:00:00,9.9,9.92,9.89,9.91,165906.0,3.8264,3.8341,3.8225,3.8303,165906.0
2017-12-01 14:10:00,9.91,9.91,9.89,9.89,90302.0,3.8303,3.8303,3.8225,3.8225,90302.0
2017-12-01 14:20:00,9.88,9.91,9.87,9.91,189784.0,3.8187,3.8303,3.8148,3.8303,189784.0
2017-12-01 14:30:00,9.91,9.93,9.9,9.91,214332.0,3.8303,3.838,3.8264,3.8303,214332.0
2017-12-01 14:40:00,9.91,9.92,9.9,9.91,75696.0,3.8303,3.8341,3.8264,3.8303,75696.0
2017-12-01 14:50:00,9.91,9.91,9.89,9.91,141929.0,3.8303,3.8303,3.8225,3.8303,141929.0
2017-12-01 15:00:00,9.91,9.91,9.89,9.9,254458.0,3.8303,3.8303,3.8225,3.8264,254458.0
2017-12-01 15:10:00,9.9,9.9,9.88,9.89,284811.0,3.8264,3.8264,3.8187,3.8225,284811.0
2017-12-01 15:20:00,9.89,9.89,9.88,9.88,87421.0,3.8225,3.8225,3.8187,3.8187,87421.0
2017-12-01 15:30:00,9.89,9.89,9.86,9.87,193419.0,3.8225,3.8225,3.811,3.8148,193419.0
2017-12-01 15:40:00,9.87,9.87,9.83,9.86,853531.0,3.8148,3.8148,3.7994,3.811,853531.0
2017-12-01 15:50:00,9.86,9.87,9.84,9.86,698712.0,3.811,3.8148,3.8032,3.811,698712.0
2017-12-04 09:30:00,9.88,9.93,9.87,9.9,551783.0,3.8187,3.838,3.8148,3.8264,551783.0
2017-12-04 09:40:00,9.9,9.96,9.9,9.95,613102.0,3.8264,3.8496,3.8264,3.8457,613102.0
2017-12-04 09:50:00,9.94,9.97,9.93,9.94,607779.0,3.8419,3.8535,3.838,3.8419,607779.0
2017-12-04 10:00:00,9.94,9.95,9.91,9.94,746069.0,3.8419,3.8457,3.8303,3.8419,746069.0
2017-12-04 10:10:00,9.94,9.97,9.93,9.96,433379.0,3.8419,3.8535,3.838,3.8496,433379.0
2017-12-04 10:20:00,9.97,10.0,9.96,10.0,232222.0,3.8535,3.8651,3.8496,3.8651,232222.0
2017-12-04 10:30:00,10.0,10.0,9.97,10.0,510250.0,3.8651,3.8651,3.8535,3.8651,510250.0
2017-12-04 10:40:00,10.0,10.01,9.97,10.0,954754.0,3.8651,3.8689,3.8535,3.8651,954754.0
2017-12-04 10:50:00,10.0,10.0,9.93,9.97,709803.0,3.8651,3.8651,3.838,3.8535,709803.0
2017-12-04 11:00:00,9.97,10.02,9.97,10.02,398741.0,3.8535,3.8728,3.8535,3.8728,398741.0
2017-12-04 11:10:00,10.02,10.07,10.0,10.07,576222.0,3.8728,3.8921,3.8651,3.8921,576222.0
2017-12-04 11:20:00,10.07,10.1,10.05,10.08,851832.0,3.8921,3.9037,3.8844,3.896,851832.0
2017-12-04 11:30:00,10.08,10.11,10.06,10.11,349547.0,3.896,3.9076,3.8883,3.9076,349547.0
2017-12-04 11:40:00,10.11,10.14,10.09,10.1,427734.0,3.9076,3.9192,3.8999,3.9037,427734.0
2017-12-04 11:50:00,10.1,10.1,10.06,10.07,268833.0,3.9037,3.9037,3.8883,3.8921,268833.0
2017-12-04 12:00:00,10.06,10.08,10.05,10.06,348051.0,3.8883,3.896,3.8844,3.8883,348051.0
2017-12-04 12:10:00,10.06,10.07,10.05,10.05,258174.0,3.8883,3.8921,3.8844,3.8844,258174.0
2017-12-04 12:20:00,10.04,10.05,10.02,10.02,195397.0,3.8805,3.8844,3.8728,3.8728,195397.0
2017-12-04 12:30:00,10.02,10.06,10.02,10.05,193803.0,3.8728,3.8883,3.8728,3.8844,193803.0
2017-12-04 12:40:00,10.05,10.07,10.03,10.06,497263.0,3.8844,3.8921,3.8767,3.8883,497263.0
2017-12-04 12:50:00,10.06,10.07,10.03,10.05,229013.0,3.8883,3.8921,3.8767,3.8844,229013.0
2017-12-04 13:00:00,10.05,10.1,10.05,10.09,213839.0,3.8844,3.9037,3.8844,3.8999,213839.0
2017-12-04 13:10:00,10.08,10.14,10.08,10.12,389433.0,3.896,3.9192,3.896,3.9114,389433.0
2017-12-04 13:20:00,10.13,10.13,10.1,10.12,105065.0,3.9153,3.9153,3.9037,3.9114,105065.0
2017-12-04 13:30:00,10.12,10.12,10.07,10.1,293131.0,3.9114,3.9114,3.8921,3.9037,293131.0
2017-12-04 13:40:00,10.1,10.1,10.07,10.08,261855.0,3.9037,3.9037,3.8921,3.896,261855.0
2017-12-04 13:50:00,10.08,10.08,10.05,10.05,231835.0,3.896,3.896,3.8844,3.8844,231835.0
2017-12-04 14:00:00,10.05,10.07,10.05,10.07,68105.0,3.8844,3.8921,3.8844,3.8921,68105.0
2017-12-04 14:10:00,10.07,10.07,10.03,10.04,168495.0,3.8921,3.8921,3.8767,3.8805,168495.0
2017-12-04 14:20:00,10.03,10.05,10.03,10.03,103112.0,3.8767,3.8844,3.8767,3.8767,103112.0
2017-12-04 14:30:00,10.04,10.04,10.01,10.03,305459.0,3.8805,3.8805,3.8689,3.8767,305459.0
2017-12-04 14:40:00,10.03,10.03,9.99,10.0,150970.0,3.8767,3.8767,3.8612,3.8651,150970.0
2017-12-04 14:50:00,10.0,10.0,9.95,9.96,363503.0,3.8651,3.8651,3.8457,3.8496,363503.0
2017-12-04 15:00:00,9.96,9.97,9.95,9.96,263766.0,3.8496,3.8535,3.8457,3.8496,263766.0
2017-12-04 15:10:00,9.96,9.96,9.95,9.96,107354.0,3.8496,3.8496,3.8457,3.8496,107354.0
2017-12-04 15:20:00,9.96,9.96,9.95,9.96,80559.0,3.8496,3.8496,3.8457,3.8496,80559.0
2017-12-04 15:30:00,9.96,9.96,9.94,9.94,133705.0,3.8496,3.8496,3.8419,3.8419,133705.0
2017-12-04 15:40:00,9.95,9.95,9.94,9.95,184017.0,3.8457,3.8457,3.8419,3.8457,184017.0
2017-12-04 15:50:00,9.95,9.95,9.93,9.95,734223.0,3.8457,3.8457,3.838,3.8457,734223.0
2017-12-05 09:30:00,10.07,10.11,10.04,10.07,823915.0,3.8921,3.9076,3.8805,3.8921,823915.0
2017-12-05 09:40:00,10.08,10.08,10.01,10.02,422875.0,3.896,3.896,3.8689,3.8728,422875.0
2017-12-05 09:50:00,10.02,10.03,9.99,10.02,549237.0,3.8728,3.8767,3.8612,3.8728,549237.0
2017-12-05 10:00:00,10.02,10.03,9.99,10.01,323218.0,3.8728,3.8767,3.8612,3.8689,323218.0
2017-12-05 10:10:00,10.01,10.09,9.98,10.06,707325.0,3.8689,3.8999,3.8573,3.8883,707325.0
2017-12-05 10:20:00,10.05,10.12,10.05,10.1,372967.0,3.8844,3.9114,3.8844,3.9037,372967.0
2017-12-05 10:30:00,10.1,10.11,10.06,10.07,398227.0,3.9037,3.9076,3.8883,3.8921,398227.0
2017-12-05 10:40:00,10.07,10.11,10.06,10.1,332611.0,3.8921,3.9076,3.8883,3.9037,332611.0
2017-12-05 10:50:00,10.1,10.13,10.09,10.12,303053.0,3.9037,3.9153,3.8999,3.9114,303053.0
2017-12-05 11:00:00,10.11,10.12,10.05,10.06,407515.0,3.9076,3.9114,3.8844,3.8883,407515.0
2017-12-05 11:10:00,10.06,10.06,10.02,10.03,347603.0,3.8883,3.8883,3.8728,3.8767,347603.0
2017-12-05 11:20:00,10.03,10.06,10.0,10.05,344044.0,3.8767,3.8883,3.8651,3.8844,344044.0
2017-12-05 11:30:00,10.06,10.06,10.03,10.04,344431.0,3.8883,3.8883,3.8767,3.8805,344431.0
2017-12-05 11:40:00,10.04,10.05,10.0,10.01,213134.0,3.8805,3.8844,3.8651,3.8689,213134.0
2017-12-05 11:50:00,10.0,10.01,9.96,9.97,116929.0,3.8651,3.8689,3.8496,3.8535,116929.0
2017-12-05 12:00:00,9.98,10.04,9.97,10.02,157064.0,3.8573,3.8805,3.8535,3.8728,157064.0
2017-12-05 12:10:00,10.03,10.04,10.0,10.02,142553.0,3.8767,3.8805,3.8651,3.8728,142553.0
2017-12-05 12:20:00,10.02,10.07,10.01,10.07,348429.0,3.8728,3.8921,3.8689,3.8921,348429.0
2017-12-05 12:30:00,10.07,10.08,10.03,10.04,239298.0,3.8921,3.896,3.8767,3.8805,239298.0
2017-12-05 12:40:00,10.04,10.04,10.01,10.01,76270.0,3.8805,3.8805,3.8689,3.8689,76270.0
2017-12-05 12:50:00,10.01,10.01,9.96,9.98,209799.0,3.8689,3.8689,3.8496,3.8573,209799.0
2017-12-05 13:00:00,9.98,10.0,9.97,9.99,231381.0,3.8573,3.8651,3.8535,3.8612,231381.0
2017-12-05 13:10:00,9.99,10.03,9.97,10.03,134875.0,3.8612,3.8767,3.8535,3.8767,134875.0
2017-12-05 13:20:00,10.03,10.03,10.01,10.03,146629.0,3.8767,3.8767,3.8689,3.8767,146629.0
2017-12-05 13:30:00,10.03,10.05,10.01,10.02,143034.0,3.8767,3.8844,3.8689,3.8728,143034.0
2017-12-05 13:40:00,10.02,10.04,9.98,9.99,151054.0,3.8728,3.8805,3.8573,3.8612,151054.0
2017-12-05 13:50:00,9.99,10.02,9.98,9.99,444762.0,3.8612,3.8728,3.8573,3.8612,444762.0
2017-12-05 14:00:00,10.0,10.01,9.97,9.98,257374.0,3.8651,3.8689,3.8535,3.8573,257374.0
2017-12-05 14:10:00,9.97,9.98,9.93,9.94,214724.0,3.8535,3.8573,3.838,3.8419,214724.0
2017-12-05 14:20:00,9.94,9.94,9.88,9.88,328317.0,3.8419,3.8419,3.8187,3.8187,328317.0
2017-12-05 14:30:00,9.88,9.89,9.85,9.86,394357.0,3.8187,3.8225,3.8071,3.811,394357.0
2017-12-05 14:40:00,9.85,9.86,9.79,9.85,1225557.0,3.8071,3.811,3.7839,3.8071,1225557.0
2017-12-05 14:50:00,9.85,9.86,9.83,9.84,295680.0,3.8071,3.811,3.7994,3.8032,295680.0
2017-12-05 15:00:00,9.85,9.89,9.84,9.86,266980.0,3.8071,3.8225,3.8032,3.811,266980.0
2017-12-05 15:10:00,9.86,9.87,9.85,9.87,113617.0,3.811,3.8148,3.8071,3.8148,113617.0
2017-12-05 15:20:00,9.87,9.89,9.86,9.88,159211.0,3.8148,3.8225,3.811,3.8187,159211.0
2017-12-05 15:30:00,9.88,9.89,9.87,9.88,114398.0,3.8187,3.8225,3.8148,3.8187,114398.0
2017-12-05 15:40:00,9.88,9.89,9.85,9.86,377420.0,3.8187,3.8225,3.8071,3.811,377420.0
2017-12-05 15:50:00,9.86,9.87,9.84,9.87,738976.0,3.811,3.8148,3.8032,3.8148,738976.0
2017-12-06 09:30:00,9.9,9.9,9.79,9.81,640447.0,3.8264,3.8264,3.7839,3.7916,640447.0
2017-12-06 09:40:00,9.8,9.82,9.73,9.74,390821.0,3.7878,3.7955,3.7607,3.7646,390821.0
2017-12-06 09:50:00,9.74,9.79,9.73,9.79,399324.0,3.7646,3.7839,3.7607,3.7839,399324.0
2017-12-06 10:00:00,9.79,9.84,9.77,9.84,392653.0,3.7839,3.8032,3.7762,3.8032,392653.0
2017-12-06 10:10:00,9.84,9.84,9.8,9.81,245186.0,3.8032,3.8032,3.7878,3.7916,245186.0
2017-12-06 10:20:00,9.8,9.83,9.77,9.83,120255.0,3.7878,3.7994,3.7762,3.7994,120255.0
2017-12-06 10:30:00,9.84,9.86,9.8,9.82,192577.0,3.8032,3.811,3.7878,3.7955,192577.0
2017-12-06 10:40:00,9.81,9.86,9.8,9.85,218856.0,3.7916,3.811,3.7878,3.8071,218856.0
2017-12-06 10:50:00,9.85,9.87,9.83,9.86,103277.0,3.8071,3.8148,3.7994,3.811,103277.0
2017-12-06 11:00:00,9.86,9.9,9.84,9.84,417735.0,3.811,3.8264,3.8032,3.8032,417735.0
2017-12-06 11:10:00,9.84,9.85,9.8,9.82,582135.0,3.8032,3.8071,3.7878,3.7955,582135.0
2017-12-06 11:20:00,9.82,9.84,9.78,9.79,216907.0,3.7955,3.8032,3.78,3.7839,216907.0
2017-12-06 11:30:00,9.79,9.83,9.79,9.82,271593.0,3.7839,3.7994,3.7839,3.7955,271593.0
2017-12-06 11:40:00,9.82,9.83,9.78,9.8,124876.0,3.7955,3.7994,3.78,3.7878,124876.0
2017-12-06 11:50:00,9.8,9.81,9.77,9.81,226346.0,3.7878,3.7916,3.7762,3.7916,226346.0
2017-12-06 12:00:00,9.8,9.81,9.79,9.79,55619.0,3.7878,3.7916,3.7839,3.7839,55619.0
2017-12-06 12:10:00,9.8,9.82,9.79,9.79,211491.0,3.7878,3.7955,3.7839,3.7839,211491.0
2017-12-06 12:20:00,9.79,9.83,9.79,9.82,77422.0,3.7839,3.7994,3.7839,3.7955,77422.0
2017-12-06 12:30:00,9.81,9.82,9.8,9.82,139945.0,3.7916,3.7955,3.7878,3.7955,139945.0
2017-12-06 12:40:00,9.82,9.87,9.81,9.86,213752.0,3.7955,3.8148,3.7916,3.811,213752.0
2017-12-06 12:50:00,9.86,9.9,9.86,9.9,136349.0,3.811,3.8264,3.811,3.8264,136349.0
2017-12-06 13:00:00,9.9,9.93,9.88,9.89,296616.0,3.8264,3.838,3.8187,3.8225,296616.0
2017-12-06 13:10:00,9.89,9.93,9.89,9.93,197984.0,3.8225,3.838,3.8225,3.838,197984.0
2017-12-06 13:20:00,9.93,9.96,9.92,9.93,306607.0,3.838,3.8496,3.8341,3.838,306607.0
2017-12-06 13:30:00,9.93,9.95,9.91,9.94,175334.0,3.838,3.8457,3.8303,3.8419,175334.0
2017-12-06 13:40:00,9.94,9.96,9.93,9.96,363890.0,3.8419,3.8496,3.838,3.8496,363890.0
2017-12-06 13:50:00,9.96,10.04,9.95,9.97,1309632.0,3.8496,3.8805,3.8457,3.8535,1309632.0
2017-12-06 14:00:00,9.98,10.0,9.97,9.97,300752.0,3.8573,3.8651,3.8535,3.8535,300752.0
2017-12-06 14:10:00,9.97,9.98,9.96,9.96,218069.0,3.8535,3.8573,3.8496,3.8496,218069.0
2017-12-06 14:20:00,9.96,9.97,9.94,9.96,244943.0,3.8496,3.8535,3.8419,3.8496,244943.0
2017-12-06 14:30:00,9.96,9.97,9.93,9.96,1574699.0,3.8496,3.8535,3.838,3.8496,1574699.0
2017-12-06 14:40:00,9.96,9.97,9.93,9.93,1570865.0,3.8496,3.8535,3.838,3.838,1570865.0
2017-12-06 14:50:00,9.93,9.96,9.93,9.95,1864808.0,3.838,3.8496,3.838,3.8457,1864808.0
2017-12-06 15:00:00,9.94,9.94,9.88,9.88,469233.0,3.8419,3.8419,3.8187,3.8187,469233.0
2017-12-06 15:10:00,9.88,9.93,9.88,9.92,676362.0,3.8187,3.838,3.8187,3.8341,676362.0
2017-12-06 15:20:00,9.92,9.92,9.91,9.91,31264.0,3.8341,3.8341,3.8303,3.8303,31264.0
2017-12-06 15:30:00,9.91,9.92,9.89,9.9,193025.0,3.8303,3.8341,3.8225,3.8264,193025.0
2017-12-06 15:40:00,9.89,9.91,9.89,9.91,355459.0,3.8225,3.8303,3.8225,3.8303,355459.0
2017-12-06 15:50:00,9.91,9.93,9.9,9.93,642383.0,3.8303,3.838,3.8264,3.838,642383.0
2017-12-07 09:30:00,9.52,9.72,9.52,9.72,2244290.0,3.6795,3.7568,3.6795,3.7568,2244290.0
2017-12-07 09:40:00,9.72,9.75,9.64,9.67,943426.0,3.7568,3.7684,3.7259,3.7375,943426.0
2017-12-07 09:50:00,9.67,9.7,9.66,9.67,421132.0,3.7375,3.7491,3.7337,3.7375,421132.0
2017-12-07 10:00:00,9.67,9.7,9.65,9.68,284627.0,3.7375,3.7491,3.7298,3.7414,284627.0
2017-12-07 10:10:00,9.68,9.71,9.66,9.7,442948.0,3.7414,3.753,3.7337,3.7491,442948.0
2017-12-07 10:20:00,9.71,9.74,9.67,9.69,439260.0,3.753,3.7646,3.7375,3.7452,439260.0
2017-12-07 10:30:00,9.7,9.72,9.67,9.7,247799.0,3.7491,3.7568,3.7375,3.7491,247799.0
2017-12-07 10:40:00,9.69,9.74,9.69,9.72,546944.0,3.7452,3.7646,3.7452,3.7568,546944.0
2017-12-07 10:50:00,9.71,9.74,9.7,9.73,377326.0,3.753,3.7646,3.7491,3.7607,377326.0
2017-12-07 11:00:00,9.73,9.74,9.69,9.71,239337.0,3.7607,3.7646,3.7452,3.753,239337.0
2017-12-07 11:10:00,9.71,9.72,9.68,9.69,221472.0,3.753,3.7568,3.7414,3.7452,221472.0
2017-12-07 11:20:00,9.7,9.78,9.69,9.78,300392.0,3.7491,3.78,3.7452,3.78,300392.0
2017-12-07 11:30:00,9.78,9.8,9.74,9.75,585646.0,3.78,3.7878,3.7646,3.7684,585646.0
2017-12-07 11:40:00,9.75,9.77,9.73,9.77,360502.0,3.7684,3.7762,3.7607,3.7762,360502.0
2017-12-07 11:50:00,9.77,9.77,9.72,9.73,249172.0,3.7762,3.7762,3.7568,3.7607,249172.0
2017-12-07 12:00:00,9.72,9.75,9.71,9.71,852606.0,3.7568,3.7684,3.753,3.753,852606.0
2017-12-07 12:10:00,9.71,9.76,9.71,9.74,358060.0,3.753,3.7723,3.753,3.7646,358060.0
2017-12-07 12:20:00,9.74,9.75,9.72,9.74,195880.0,3.7646,3.7684,3.7568,3.7646,195880.0
2017-12-07 12:30:00,9.74,9.75,9.72,9.72,245363.0,3.7646,3.7684,3.7568,3.7568,245363.0
2017-12-07 12:40:00,9.72,9.74,9.71,9.73,196943.0,3.7568,3.7646,3.753,3.7607,196943.0
2017-12-07 12:50:00,9.72,9.73,9.7,9.71,136807.0,3.7568,3.7607,3.7491,3.753,136807.0
2017-12-07 13:00:00,9.71,9.73,9.7,9.72,125136.0,3.753,3.7607,3.7491,3.7568,125136.0
2017-12-07 13:10:00,9.72,9.74,9.69,9.7,371658.0,3.7568,3.7646,3.7452,3.7491,371658.0
2017-12-07 13:20:00,9.7,9.75,9.69,9.73,196248.0,3.7491,3.7684,3.7452,3.7607,196248.0
2017-12-07 13:30:00,9.73,9.75,9.71,9.74,386686.0,3.7607,3.7684,3.753,3.7646,386686.0
2017-12-07 13:40:00,9.74,9.77,9.73,9.75,106264.0,3.7646,3.7762,3.7607,3.7684,106264.0
2017-12-07 13:50:00,9.76,9.76,9.74,9.74,66660.0,3.7723,3.7723,3.7646,3.7646,66660.0
2017-12-07 14:00:00,9.74,9.75,9.72,9.75,283721.0,3.7646,3.7684,3.7568,3.7684,283721.0
2017-12-07 14:10:00,9.75,9.75,9.72,9.74,139291.0,3.7684,3.7684,3.7568,3.7646,139291.0
2017-12-07 14:20:00,9.74,9.74,9.72,9.72,152561.0,3.7646,3.7646,3.7568,3.7568,152561.0
2017-12-07 14:30:00,9.72,9.73,9.7,9.7,284099.0,3.7568,3.7607,3.7491,3.7491,284099.0
2017-12-07 14:40:00,9.7,9.71,9.68,9.69,448850.0,3.7491,3.753,3.7414,3.7452,448850.0
2017-12-07 14:50:00,9.69,9.69,9.67,9.68,211450.0,3.7452,3.7452,3.7375,3.7414,211450.0
2017-12-07 15:00:00,9.67,9.69,9.67,9.67,297435.0,3.7375,3.7452,3.7375,3.7375,297435.0
2017-12-07 15:10:00,9.68,9.69,9.67,9.68,95174.0,3.7414,3.7452,3.7375,3.7414,95174.0
2017-12-07 15:20:00,9.68,9.7,9.67,9.69,235591.0,3.7414,3.7491,3.7375,3.7452,235591.0
2017-12-07 15:30:00,9.69,9.7,9.68,9.68,358427.0,3.7452,3.7491,3.7414,3.7414,358427.0
2017-12-07 15:40:00,9.69,9.69,9.65,9.65,429016.0,3.7452,3.7452,3.7298,3.7298,429016.0
2017-12-07 15:50:00,9.66,9.67,9.65,9.66,889607.0,3.7337,3.7375,3.7298,3.7337,889607.0
2017-12-08 09:30:00,9.88,9.89,9.82,9.85,1143226.0,3.8187,3.8225,3.7955,3.8071,1143226.0
2017-12-08 09:40:00,9.85,9.85,9.78,9.78,1060871.0,3.8071,3.8071,3.78,3.78,1060871.0
2017-12-08 09:50:00,9.78,9.8,9.74,9.76,1024095.0,3.78,3.7878,3.7646,3.7723,1024095.0
2017-12-08 10:00:00,9.76,9.78,9.71,9.73,1013526.0,3.7723,3.78,3.753,3.7607,1013526.0
2017-12-08 10:10:00,9.74,9.76,9.73,9.75,300313.0,3.7646,3.7723,3.7607,3.7684,300313.0
2017-12-08 10:20:00,9.75,9.75,9.69,9.71,1085783.0,3.7684,3.7684,3.7452,3.753,1085783.0
2017-12-08 10:30:00,9.7,9.73,9.67,9.73,544918.0,3.7491,3.7607,3.7375,3.7607,544918.0
2017-12-08 10:40:00,9.72,9.74,9.71,9.73,177880.0,3.7568,3.7646,3.753,3.7607,177880.0
2017-12-08 10:50:00,9.73,9.74,9.71,9.73,216673.0,3.7607,3.7646,3.753,3.7607,216673.0
2017-12-08 11:00:00,9.73,9.76,9.73,9.75,304099.0,3.7607,3.7723,3.7607,3.7684,304099.0
2017-12-08 11:10:00,9.75,9.75,9.72,9.75,456173.0,3.7684,3.7684,3.7568,3.7684,456173.0
2017-12-08 11:20:00,9.75,9.75,9.7,9.71,336004.0,3.7684,3.7684,3.7491,3.753,336004.0
2017-12-08 11:30:00,9.71,9.72,9.7,9.7,136114.0,3.753,3.7568,3.7491,3.7491,136114.0
2017-12-08 11:40:00,9.71,9.76,9.7,9.76,204972.0,3.753,3.7723,3.7491,3.7723,204972.0
2017-12-08 11:50:00,9.76,9.77,9.75,9.77,177075.0,3.7723,3.7762,3.7684,3.7762,177075.0
2017-12-08 12:00:00,9.77,9.77,9.75,9.77,604785.0,3.7762,3.7762,3.7684,3.7762,604785.0
2017-12-08 12:10:00,9.76,9.79,9.75,9.77,328306.0,3.7723,3.7839,3.7684,3.7762,328306.0
2017-12-08 12:20:00,9.77,9.77,9.75,9.77,128296.0,3.7762,3.7762,3.7684,3.7762,128296.0
2017-12-08 12:30:00,9.77,9.77,9.75,9.76,146269.0,3.7762,3.7762,3.7684,3.7723,146269.0
2017-12-08 12:40:00,9.75,9.76,9.74,9.74,264426.0,3.7684,3.7723,3.7646,3.7646,264426.0
2017-12-08 12:50:00,9.75,9.75,9.69,9.71,562498.0,3.7684,3.7684,3.7452,3.753,562498.0
2017-12-08 13:00:00,9.71,9.74,9.71,9.72,110080.0,3.753,3.7646,3.753,3.7568,110080.0
2017-12-08 13:10:00,9.72,9.74,9.71,9.73,131669.0,3.7568,3.7646,3.753,3.7607,131669.0
2017-12-08 13:20:00,9.73,9.74,9.72,9.72,145581.0,3.7607,3.7646,3.7568,3.7568,145581.0
2017-12-08 13:30:00,9.72,9.75,9.72,9.74,362614.0,3.7568,3.7684,3.7568,3.7646,362614.0
2017-12-08 13:40:00,9.74,9.74,9.73,9.73,30889.0,3.7646,3.7646,3.7607,3.7607,30889.0
2017-12-08 13:50:00,9.74,9.74,9.7,9.71,129365.0,3.7646,3.7646,3.7491,3.753,129365.0
2017-12-08 14:00:00,9.7,9.71,9.67,9.7,594543.0,3.7491,3.753,3.7375,3.7491,594543.0
2017-12-08 14:10:00,9.7,9.71,9.69,9.71,474579.0,3.7491,3.753,3.7452,3.753,474579.0
2017-12-08 14:20:00,9.71,9.73,9.7,9.72,278854.0,3.753,3.7607,3.7491,3.7568,278854.0
2017-12-08 14:30:00,9.72,9.73,9.71,9.72,117345.0,3.7568,3.7607,3.753,3.7568,117345.0
2017-12-08 14:40:00,9.72,9.72,9.68,9.69,473809.0,3.7568,3.7568,3.7414,3.7452,473809.0
2017-12-08 14:50:00,9.69,9.7,9.68,9.69,224169.0,3.7452,3.7491,3.7414,3.7452,224169.0
2017-12-08 15:00:00,9.69,9.73,9.68,9.68,1191969.0,3.7452,3.7607,3.7414,3.7414,1191969.0
2017-12-08 15:10:00,9.69,9.69,9.68,9.69,35875.0,3.7452,3.7452,3.7414,3.7452,35875.0
2017-12-08 15:20:00,9.68,9.69,9.68,9.68,65209.0,3.7414,3.7452,3.7414,3.7414,65209.0
2017-12-08 15:30:00,9.69,9.71,9.68,9.69,295399.0,3.7452,3.753,3.7414,3.7452,295399.0
2017-12-08 15:40:00,9.7,9.7,9.68,9.68,329195.0,3.7491,3.7491,3.7414,3.7414,329195.0
2017-12-08 15:50:00,9.69,9.69,9.68,9.69,502242.0,3.7452,3.7452,3.7414,3.7452,502242.0
2017-12-11 09:30:00,9.73,9.79,9.72,9.79,621174.0,3.7607,3.7839,3.7568,3.7839,621174.0
2017-12-11 09:40:00,9.79,9.81,9.76,9.77,582998.0,3.7839,3.7916,3.7723,3.7762,582998.0
2017-12-11 09:50:00,9.78,9.8,9.77,9.78,391322.0,3.78,3.7878,3.7762,3.78,391322.0
2017-12-11 10:00:00,9.78,9.79,9.76,9.77,297011.0,3.78,3.7839,3.7723,3.7762,297011.0
2017-12-11 10:10:00,9.77,9.78,9.76,9.76,151128.0,3.7762,3.78,3.7723,3.7723,151128.0
2017-12-11 10:20:00,9.77,9.81,9.76,9.79,949236.0,3.7762,3.7916,3.7723,3.7839,949236.0
2017-12-11 10:30:00,9.79,9.81,9.78,9.79,101496.0,3.7839,3.7916,3.78,3.7839,101496.0
2017-12-11 10:40:00,9.79,9.8,9.78,9.78,300208.0,3.7839,3.7878,3.78,3.78,300208.0
2017-12-11 10:50:00,9.79,9.81,9.76,9.77,243756.0,3.7839,3.7916,3.7723,3.7762,243756.0
2017-12-11 11:00:00,9.78,9.79,9.76,9.77,99111.0,3.78,3.7839,3.7723,3.7762,99111.0
2017-12-11 11:10:00,9.77,9.79,9.76,9.78,142977.0,3.7762,3.7839,3.7723,3.78,142977.0
2017-12-11 11:20:00,9.78,9.79,9.76,9.77,254716.0,3.78,3.7839,3.7723,3.7762,254716.0
2017-12-11 11:30:00,9.76,9.78,9.75,9.77,270189.0,3.7723,3.78,3.7684,3.7762,270189.0
2017-12-11 11:40:00,9.76,9.77,9.75,9.77,76652.0,3.7723,3.7762,3.7684,3.7762,76652.0
2017-12-11 11:50:00,9.77,9.8,9.76,9.79,371714.0,3.7762,3.7878,3.7723,3.7839,371714.0
2017-12-11 12:00:00,9.79,9.8,9.77,9.79,147204.0,3.7839,3.7878,3.7762,3.7839,147204.0
2017-12-11 12:10:00,9.79,9.8,9.74,9.76,231106.0,3.7839,3.7878,3.7646,3.7723,231106.0
2017-12-11 12:20:00,9.76,9.77,9.74,9.76,193071.0,3.7723,3.7762,3.7646,3.7723,193071.0
2017-12-11 12:30:00,9.76,9.77,9.75,9.76,57476.0,3.7723,3.7762,3.7684,3.7723,57476.0
2017-12-11 12:40:00,9.76,9.78,9.75,9.76,202751.0,3.7723,3.78,3.7684,3.7723,202751.0
2017-12-11 12:50:00,9.76,9.76,9.74,9.76,246635.0,3.7723,3.7723,3.7646,3.7723,246635.0
2017-12-11 13:00:00,9.76,9.76,9.74,9.74,127704.0,3.7723,3.7723,3.7646,3.7646,127704.0
2017-12-11 13:10:00,9.75,9.75,9.74,9.75,73425.0,3.7684,3.7684,3.7646,3.7684,73425.0
2017-12-11 13:20:00,9.75,9.77,9.74,9.76,293470.0,3.7684,3.7762,3.7646,3.7723,293470.0
2017-12-11 13:30:00,9.76,9.78,9.75,9.77,163957.0,3.7723,3.78,3.7684,3.7762,163957.0
2017-12-11 13:40:00,9.77,9.78,9.75,9.76,145400.0,3.7762,3.78,3.7684,3.7723,145400.0
2017-12-11 13:50:00,9.76,9.76,9.74,9.76,85834.0,3.7723,3.7723,3.7646,3.7723,85834.0
2017-12-11 14:00:00,9.76,9.76,9.73,9.74,255368.0,3.7723,3.7723,3.7607,3.7646,255368.0
2017-12-11 14:10:00,9.74,9.75,9.72,9.72,373103.0,3.7646,3.7684,3.7568,3.7568,373103.0
2017-12-11 14:20:00,9.72,9.74,9.71,9.74,204805.0,3.7568,3.7646,3.753,3.7646,204805.0
2017-12-11 14:30:00,9.73,9.75,9.73,9.74,187044.0,3.7607,3.7684,3.7607,3.7646,187044.0
2017-12-11 14:40:00,9.74,9.75,9.72,9.72,295183.0,3.7646,3.7684,3.7568,3.7568,295183.0
2017-12-11 14:50:00,9.73,9.74,9.71,9.71,377149.0,3.7607,3.7646,3.753,3.753,377149.0
2017-12-11 15:00:00,9.71,9.72,9.7,9.72,136713.0,3.753,3.7568,3.7491,3.7568,136713.0
2017-12-11 15:10:00,9.71,9.72,9.7,9.71,173564.0,3.753,3.7568,3.7491,3.753,173564.0
2017-12-11 15:20:00,9.71,9.72,9.7,9.71,201373.0,3.753,3.7568,3.7491,3.753,201373.0
2017-12-11 15:30:00,9.71,9.72,9.71,9.71,39608.0,3.753,3.7568,3.753,3.753,39608.0
2017-12-11 15:40:00,9.71,9.74,9.71,9.72,404291.0,3.753,3.7646,3.753,3.7568,404291.0
2017-12-11 15:50:00,9.73,9.74,9.72,9.73,433294.0,3.7607,3.7646,3.7568,3.7607,433294.0
2017-12-12 09:30:00,9.58,9.63,9.56,9.6,721898.0,3.7027,3.7221,3.695,3.7105,721898.0
2017-12-12 09:40:00,9.6,9.61,9.56,9.57,288779.0,3.7105,3.7143,3.695,3.6989,288779.0
2017-12-12 09:50:00,9.58,9.6,9.57,9.6,370251.0,3.7027,3.7105,3.6989,3.7105,370251.0
2017-12-12 10:00:00,9.6,9.64,9.59,9.62,808790.0,3.7105,3.7259,3.7066,3.7182,808790.0
2017-12-12 10:10:00,9.62,9.62,9.58,9.61,182218.0,3.7182,3.7182,3.7027,3.7143,182218.0
2017-12-12 10:20:00,9.61,9.65,9.6,9.62,455079.0,3.7143,3.7298,3.7105,3.7182,455079.0
2017-12-12 10:30:00,9.62,9.65,9.61,9.65,362965.0,3.7182,3.7298,3.7143,3.7298,362965.0
2017-12-12 10:40:00,9.64,9.67,9.63,9.67,374949.0,3.7259,3.7375,3.7221,3.7375,374949.0
2017-12-12 10:50:00,9.67,9.72,9.67,9.68,407854.0,3.7375,3.7568,3.7375,3.7414,407854.0
2017-12-12 11:00:00,9.68,9.69,9.66,9.67,314770.0,3.7414,3.7452,3.7337,3.7375,314770.0
2017-12-12 11:10:00,9.67,9.68,9.64,9.65,358261.0,3.7375,3.7414,3.7259,3.7298,358261.0
2017-12-12 11:20:00,9.64,9.67,9.63,9.67,233588.0,3.7259,3.7375,3.7221,3.7375,233588.0
2017-12-12 11:30:00,9.67,9.68,9.64,9.66,134339.0,3.7375,3.7414,3.7259,3.7337,134339.0
2017-12-12 11:40:00,9.66,9.67,9.61,9.62,274719.0,3.7337,3.7375,3.7143,3.7182,274719.0
2017-12-12 11:50:00,9.62,9.64,9.6,9.63,263820.0,3.7182,3.7259,3.7105,3.7221,263820.0
2017-12-12 12:00:00,9.62,9.63,9.59,9.61,212514.0,3.7182,3.7221,3.7066,3.7143,212514.0
2017-12-12 12:10:00,9.61,9.62,9.57,9.58,243742.0,3.7143,3.7182,3.6989,3.7027,243742.0
2017-12-12 12:20:00,9.58,9.63,9.57,9.62,208882.0,3.7027,3.7221,3.6989,3.7182,208882.0
2017-12-12 12:30:00,9.63,9.63,9.56,9.57,284269.0,3.7221,3.7221,3.695,3.6989,284269.0
2017-12-12 12:40:00,9.57,9.58,9.56,9.57,241394.0,3.6989,3.7027,3.695,3.6989,241394.0
2017-12-12 12:50:00,9.57,9.59,9.56,9.57,171463.0,3.6989,3.7066,3.695,3.6989,171463.0
2017-12-12 13:00:00,9.57,9.59,9.56,9.57,203002.0,3.6989,3.7066,3.695,3.6989,203002.0
2017-12-12 13:10:00,9.57,9.61,9.57,9.6,172692.0,3.6989,3.7143,3.6989,3.7105,172692.0
2017-12-12 13:20:00,9.61,9.62,9.57,9.59,219020.0,3.7143,3.7182,3.6989,3.7066,219020.0
2017-12-12 13:30:00,9.59,9.6,9.57,9.58,177313.0,3.7066,3.7105,3.6989,3.7027,177313.0
2017-12-12 13:40:00,9.58,9.58,9.55,9.57,492615.0,3.7027,3.7027,3.6911,3.6989,492615.0
2017-12-12 13:50:00,9.57,9.58,9.56,9.56,154792.0,3.6989,3.7027,3.695,3.695,154792.0
2017-12-12 14:00:00,9.56,9.6,9.56,9.58,366010.0,3.695,3.7105,3.695,3.7027,366010.0
2017-12-12 14:10:00,9.58,9.58,9.56,9.57,132820.0,3.7027,3.7027,3.695,3.6989,132820.0
2017-12-12 14:20:00,9.57,9.58,9.57,9.58,167552.0,3.6989,3.7027,3.6989,3.7027,167552.0
2017-12-12 14:30:00,9.58,9.62,9.57,9.62,337199.0,3.7027,3.7182,3.6989,3.7182,337199.0
2017-12-12 14:40:00,9.62,9.65,9.61,9.65,790794.0,3.7182,3.7298,3.7143,3.7298,790794.0
2017-12-12 14:50:00,9.64,9.69,9.64,9.68,897588.0,3.7259,3.7452,3.7259,3.7414,897588.0
2017-12-12 15:00:00,9.68,9.81,9.68,9.8,2286575.0,3.7414,3.7916,3.7414,3.7878,2286575.0
2017-12-12 15:10:00,9.8,9.86,9.79,9.84,1636698.0,3.7878,3.811,3.7839,3.8032,1636698.0
2017-12-12 15:20:00,9.84,9.95,9.83,9.93,1560042.0,3.8032,3.8457,3.7994,3.838,1560042.0
2017-12-12 15:30:00,9.93,9.97,9.9,9.92,1238994.0,3.838,3.8535,3.8264,3.8341,1238994.0
2017-12-12 15:40:00,9.92,9.96,9.89,9.94,971081.0,3.8341,3.8496,3.8225,3.8419,971081.0
2017-12-12 15:50:00,9.95,9.96,9.92,9.93,1961899.0,3.8457,3.8496,3.8341,3.838,1961899.0
2017-12-13 09:30:00,9.93,9.99,9.91,9.95,676633.0,3.838,3.8612,3.8303,3.8457,676633.0
2017-12-13 09:40:00,9.96,9.97,9.9,9.92,661907.0,3.8496,3.8535,3.8264,3.8341,661907.0
2017-12-13 09:50:00,9.93,9.93,9.87,9.92,541625.0,3.838,3.838,3.8148,3.8341,541625.0
2017-12-13 10:00:00,9.92,9.94,9.88,9.89,926709.0,3.8341,3.8419,3.8187,3.8225,926709.0
2017-12-13 10:10:00,9.9,9.91,9.86,9.87,595907.0,3.8264,3.8303,3.811,3.8148,595907.0
2017-12-13 10:20:00,9.87,9.91,9.86,9.9,402350.0,3.8148,3.8303,3.811,3.8264,402350.0
2017-12-13 10:30:00,9.89,9.91,9.87,9.89,427666.0,3.8225,3.8303,3.8148,3.8225,427666.0
2017-12-13 10:40:00,9.89,9.91,9.87,9.91,826280.0,3.8225,3.8303,3.8148,3.8303,826280.0
2017-12-13 10:50:00,9.91,9.92,9.88,9.92,623422.0,3.8303,3.8341,3.8187,3.8341,623422.0
2017-12-13 11:00:00,9.92,9.93,9.89,9.91,299691.0,3.8341,3.838,3.8225,3.8303,299691.0
2017-12-13 11:10:00,9.9,9.92,9.88,9.91,440849.0,3.8264,3.8341,3.8187,3.8303,440849.0
2017-12-13 11:20:00,9.9,9.92,9.86,9.87,402295.0,3.8264,3.8341,3.811,3.8148,402295.0
2017-12-13 11:30:00,9.88,9.89,9.84,9.87,382337.0,3.8187,3.8225,3.8032,3.8148,382337.0
2017-12-13 11:40:00,9.87,9.88,9.86,9.87,165654.0,3.8148,3.8187,3.811,3.8148,165654.0
2017-12-13 11:50:00,9.87,9.88,9.81,9.82,295891.0,3.8148,3.8187,3.7916,3.7955,295891.0
2017-12-13 12:00:00,9.82,9.83,9.79,9.79,508792.0,3.7955,3.7994,3.7839,3.7839,508792.0
2017-12-13 12:10:00,9.8,9.83,9.78,9.82,351339.0,3.7878,3.7994,3.78,3.7955,351339.0
2017-12-13 12:20:00,9.82,9.85,9.81,9.81,255846.0,3.7955,3.8071,3.7916,3.7916,255846.0
2017-12-13 12:30:00,9.81,9.82,9.77,9.78,176263.0,3.7916,3.7955,3.7762,3.78,176263.0
2017-12-13 12:40:00,9.78,9.81,9.76,9.78,285932.0,3.78,3.7916,3.7723,3.78,285932.0
2017-12-13 12:50:00,9.78,9.81,9.77,9.78,229220.0,3.78,3.7916,3.7762,3.78,229220.0
2017-12-13 13:00:00,9.79,9.79,9.72,9.73,467569.0,3.7839,3.7839,3.7568,3.7607,467569.0
2017-12-13 13:10:00,9.73,9.74,9.72,9.73,100616.0,3.7607,3.7646,3.7568,3.7607,100616.0
2017-12-13 13:20:00,9.73,9.76,9.72,9.73,398673.0,3.7607,3.7723,3.7568,3.7607,398673.0
2017-12-13 13:30:00,9.73,9.76,9.72,9.75,188947.0,3.7607,3.7723,3.7568,3.7684,188947.0
2017-12-13 13:40:00,9.76,9.78,9.74,9.77,319347.0,3.7723,3.78,3.7646,3.7762,319347.0
2017-12-13 13:50:00,9.76,9.78,9.67,9.72,653465.0,3.7723,3.78,3.7375,3.7568,653465.0
2017-12-13 14:00:00,9.72,9.78,9.68,9.7,236097.0,3.7568,3.78,3.7414,3.7491,236097.0
2017-12-13 14:10:00,9.7,9.71,9.63,9.65,625797.0,3.7491,3.753,3.7221,3.7298,625797.0
2017-12-13 14:20:00,9.65,9.65,9.58,9.59,874646.0,3.7298,3.7298,3.7027,3.7066,874646.0
2017-12-13 14:30:00,9.59,9.63,9.58,9.61,566097.0,3.7066,3.7221,3.7027,3.7143,566097.0
2017-12-13 14:40:00,9.61,9.61,9.56,9.58,353175.0,3.7143,3.7143,3.695,3.7027,353175.0
2017-12-13 14:50:00,9.58,9.62,9.57,9.61,409523.0,3.7027,3.7182,3.6989,3.7143,409523.0
2017-12-13 15:00:00,9.61,9.65,9.6,9.63,361025.0,3.7143,3.7298,3.7105,3.7221,361025.0
2017-12-13 15:10:00,9.63,9.63,9.6,9.61,292700.0,3.7221,3.7221,3.7105,3.7143,292700.0
2017-12-13 15:20:00,9.61,9.61,9.6,9.61,118803.0,3.7143,3.7143,3.7105,3.7143,118803.0
2017-12-13 15:30:00,9.61,9.64,9.6,9.62,489582.0,3.7143,3.7259,3.7105,3.7182,489582.0
2017-12-13 15:40:00,9.63,9.63,9.62,9.63,347146.0,3.7221,3.7221,3.7182,3.7221,347146.0
2017-12-13 15:50:00,9.63,9.64,9.62,9.63,871134.0,3.7221,3.7259,3.7182,3.7221,871134.0
2017-12-14 09:30:00,9.49,9.61,9.49,9.59,913838.0,3.6679,3.7143,3.6679,3.7066,913838.0
2017-12-14 09:40:00,9.59,9.64,9.58,9.6,542455.0,3.7066,3.7259,3.7027,3.7105,542455.0
2017-12-14 09:50:00,9.6,9.68,9.59,9.63,636041.0,3.7105,3.7414,3.7066,3.7221,636041.0
2017-12-14 10:00:00,9.63,9.66,9.6,9.65,504795.0,3.7221,3.7337,3.7105,3.7298,504795.0
2017-12-14 10:10:00,9.66,9.68,9.64,9.64,636960.0,3.7337,3.7414,3.7259,3.7259,636960.0
2017-12-14 10:20:00,9.64,9.65,9.61,9.61,344402.0,3.7259,3.7298,3.7143,3.7143,344402.0
2017-12-14 10:30:00,9.6,9.65,9.59,9.63,293649.0,3.7105,3.7298,3.7066,3.7221,293649.0
2017-12-14 10:40:00,9.63,9.64,9.61,9.62,161350.0,3.7221,3.7259,3.7143,3.7182,161350.0
2017-12-14 10:50:00,9.62,9.65,9.61,9.63,239796.0,3.7182,3.7298,3.7143,3.7221,239796.0
2017-12-14 11:00:00,9.63,9.64,9.61,9.62,170458.0,3.7221,3.7259,3.7143,3.7182,170458.0
2017-12-14 11:10:00,9.62,9.62,9.56,9.57,199911.0,3.7182,3.7182,3.695,3.6989,199911.0
2017-12-14 11:20:00,9.57,9.58,9.53,9.55,537792.0,3.6989,3.7027,3.6834,3.6911,537792.0
2017-12-14 11:30:00,9.55,9.56,9.51,9.52,269091.0,3.6911,3.695,3.6757,3.6795,269091.0
2017-12-14 11:40:00,9.52,9.53,9.5,9.52,356859.0,3.6795,3.6834,3.6718,3.6795,356859.0
2017-12-14 11:50:00,9.52,9.54,9.5,9.53,391346.0,3.6795,3.6873,3.6718,3.6834,391346.0
2017-12-14 12:00:00,9.53,9.54,9.51,9.52,274163.0,3.6834,3.6873,3.6757,3.6795,274163.0
2017-12-14 12:10:00,9.53,9.53,9.5,9.52,167962.0,3.6834,3.6834,3.6718,3.6795,167962.0
2017-12-14 12:20:00,9.51,9.53,9.51,9.53,300746.0,3.6757,3.6834,3.6757,3.6834,300746.0
2017-12-14 12:30:00,9.53,9.58,9.52,9.54,341627.0,3.6834,3.7027,3.6795,3.6873,341627.0
2017-12-14 12:40:00,9.53,9.54,9.52,9.53,369080.0,3.6834,3.6873,3.6795,3.6834,369080.0
2017-12-14 12:50:00,9.53,9.53,9.51,9.53,261573.0,3.6834,3.6834,3.6757,3.6834,261573.0
2017-12-14 13:00:00,9.53,9.53,9.5,9.53,353683.0,3.6834,3.6834,3.6718,3.6834,353683.0
2017-12-14 13:10:00,9.53,9.53,9.51,9.53,172814.0,3.6834,3.6834,3.6757,3.6834,172814.0
2017-12-14 13:20:00,9.52,9.54,9.52,9.53,171098.0,3.6795,3.6873,3.6795,3.6834,171098.0
2017-12-14 13:30:00,9.53,9.54,9.51,9.53,213685.0,3.6834,3.6873,3.6757,3.6834,213685.0
2017-12-14 13:40:00,9.53,9.55,9.52,9.54,482292.0,3.6834,3.6911,3.6795,3.6873,482292.0
2017-12-14 13:50:00,9.55,9.55,9.51,9.53,301858.0,3.6911,3.6911,3.6757,3.6834,301858.0
2017-12-14 14:00:00,9.52,9.55,9.52,9.53,361380.0,3.6795,3.6911,3.6795,3.6834,361380.0
2017-12-14 14:10:00,9.54,9.56,9.52,9.55,332053.0,3.6873,3.695,3.6795,3.6911,332053.0
2017-12-14 14:20:00,9.54,9.56,9.52,9.52,166834.0,3.6873,3.695,3.6795,3.6795,166834.0
2017-12-14 14:30:00,9.53,9.53,9.51,9.52,180281.0,3.6834,3.6834,3.6757,3.6795,180281.0
2017-12-14 14:40:00,9.51,9.53,9.51,9.53,105748.0,3.6757,3.6834,3.6757,3.6834,105748.0
2017-12-14 14:50:00,9.53,9.53,9.51,9.52,344685.0,3.6834,3.6834,3.6757,3.6795,344685.0
2017-12-14 15:00:00,9.51,9.52,9.5,9.52,684930.0,3.6757,3.6795,3.6718,3.6795,684930.0
2017-12-14 15:10:00,9.52,9.52,9.5,9.52,261020.0,3.6795,3.6795,3.6718,3.6795,261020.0
2017-12-14 15:20:00,9.52,9.53,9.5,9.51,185735.0,3.6795,3.6834,3.6718,3.6757,185735.0
2017-12-14 15:30:00,9.52,9.52,9.5,9.51,193267.0,3.6795,3.6795,3.6718,3.6757,193267.0
2017-12-14 15:40:00,9.5,9.51,9.48,9.49,671179.0,3.6718,3.6757,3.6641,3.6679,671179.0
2017-12-14 15:50:00,9.49,9.49,9.46,9.47,967531.0,3.6679,3.6679,3.6564,3.6602,967531.0
2017-12-15 09:30:00,9.64,9.64,9.55,9.57,757835.0,3.7259,3.7259,3.6911,3.6989,757835.0
2017-12-15 09:40:00,9.57,9.57,9.53,9.53,497891.0,3.6989,3.6989,3.6834,3.6834,497891.0
2017-12-15 09:50:00,9.53,9.55,9.51,9.52,343776.0,3.6834,3.6911,3.6757,3.6795,343776.0
2017-12-15 10:00:00,9.52,9.58,9.52,9.57,395253.0,3.6795,3.7027,3.6795,3.6989,395253.0
2017-12-15 10:10:00,9.57,9.57,9.55,9.55,273877.0,3.6989,3.6989,3.6911,3.6911,273877.0
2017-12-15 10:20:00,9.55,9.59,9.55,9.57,455386.0,3.6911,3.7066,3.6911,3.6989,455386.0
2017-12-15 10:30:00,9.58,9.58,9.55,9.57,189659.0,3.7027,3.7027,3.6911,3.6989,189659.0
2017-12-15 10:40:00,9.57,9.58,9.54,9.55,254082.0,3.6989,3.7027,3.6873,3.6911,254082.0
2017-12-15 10:50:00,9.56,9.56,9.53,9.54,315544.0,3.695,3.695,3.6834,3.6873,315544.0
2017-12-15 11:00:00,9.54,9.57,9.54,9.57,299488.0,3.6873,3.6989,3.6873,3.6989,299488.0
2017-12-15 11:10:00,9.57,9.57,9.56,9.56,93200.0,3.6989,3.6989,3.695,3.695,93200.0
2017-12-15 11:20:00,9.57,9.57,9.54,9.54,107599.0,3.6989,3.6989,3.6873,3.6873,107599.0
2017-12-15 11:30:00,9.54,9.56,9.53,9.55,242822.0,3.6873,3.695,3.6834,3.6911,242822.0
2017-12-15 11:40:00,9.55,9.56,9.55,9.55,91553.0,3.6911,3.695,3.6911,3.6911,91553.0
2017-12-15 11:50:00,9.55,9.59,9.54,9.59,541886.0,3.6911,3.7066,3.6873,3.7066,541886.0
2017-12-15 12:00:00,9.59,9.59,9.54,9.54,206066.0,3.7066,3.7066,3.6873,3.6873,206066.0
2017-12-15 12:10:00,9.54,9.55,9.52,9.54,146520.0,3.6873,3.6911,3.6795,3.6873,146520.0
2017-12-15 12:20:00,9.54,9.54,9.51,9.53,260181.0,3.6873,3.6873,3.6757,3.6834,260181.0
2017-12-15 12:30:00,9.53,9.54,9.51,9.53,853603.0,3.6834,3.6873,3.6757,3.6834,853603.0
2017-12-15 12:40:00,9.53,9.54,9.52,9.54,518955.0,3.6834,3.6873,3.6795,3.6873,518955.0
2017-12-15 12:50:00,9.54,9.55,9.53,9.54,436771.0,3.6873,3.6911,3.6834,3.6873,436771.0
2017-12-15 13:00:00,9.54,9.54,9.53,9.54,24471.0,3.6873,3.6873,3.6834,3.6873,24471.0
2017-12-15 13:10:00,9.54,9.54,9.52,9.53,580025.0,3.6873,3.6873,3.6795,3.6834,580025.0
2017-12-15 13:20:00,9.53,9.54,9.52,9.53,365452.0,3.6834,3.6873,3.6795,3.6834,365452.0
2017-12-15 13:30:00,9.53,9.53,9.51,9.53,202704.0,3.6834,3.6834,3.6757,3.6834,202704.0
2017-12-15 13:40:00,9.53,9.54,9.52,9.53,163854.0,3.6834,3.6873,3.6795,3.6834,163854.0
2017-12-15 13:50:00,9.53,9.54,9.52,9.53,164492.0,3.6834,3.6873,3.6795,3.6834,164492.0
2017-12-15 14:00:00,9.53,9.55,9.52,9.55,480358.0,3.6834,3.6911,3.6795,3.6911,480358.0
2017-12-15 14:10:00,9.55,9.56,9.54,9.55,394378.0,3.6911,3.695,3.6873,3.6911,394378.0
2017-12-15 14:20:00,9.55,9.56,9.52,9.53,1440195.0,3.6911,3.695,3.6795,3.6834,1440195.0
2017-12-15 14:30:00,9.53,9.53,9.5,9.52,931021.0,3.6834,3.6834,3.6718,3.6795,931021.0
2017-12-15 14:40:00,9.52,9.52,9.5,9.51,285777.0,3.6795,3.6795,3.6718,3.6757,285777.0
2017-12-15 14:50:00,9.51,9.53,9.45,9.48,1177147.0,3.6757,3.6834,3.6525,3.6641,1177147.0
2017-12-15 15:00:00,9.49,9.49,9.45,9.45,661073.0,3.6679,3.6679,3.6525,3.6525,661073.0
2017-12-15 15:10:00,9.46,9.46,9.45,9.45,185542.0,3.6564,3.6564,3.6525,3.6525,185542.0
2017-12-15 15:20:00,9.46,9.46,9.44,9.45,246726.0,3.6564,3.6564,3.6486,3.6525,246726.0
2017-12-15 15:30:00,9.45,9.45,9.44,9.44,244010.0,3.6525,3.6525,3.6486,3.6486,244010.0
2017-12-15 15:40:00,9.44,9.45,9.42,9.43,862905.0,3.6486,3.6525,3.6409,3.6448,862905.0
2017-12-15 15:50:00,9.44,9.44,9.41,9.43,896880.0,3.6486,3.6486,3.637,3.6448,896880.0
2017-12-18 09:30:00,9.63,9.66,9.59,9.61,927117.0,3.7221,3.7337,3.7066,3.7143,927117.0
2017-12-18 09:40:00,9.61,9.62,9.57,9.62,249587.0,3.7143,3.7182,3.6989,3.7182,249587.0
2017-12-18 09:50:00,9.62,9.66,9.61,9.64,667700.0,3.7182,3.7337,3.7143,3.7259,667700.0
2017-12-18 10:00:00,9.64,9.69,9.63,9.68,1055073.0,3.7259,3.7452,3.7221,3.7414,1055073.0
2017-12-18 10:10:00,9.68,9.69,9.67,9.69,401269.0,3.7414,3.7452,3.7375,3.7452,401269.0
2017-12-18 10:20:00,9.69,9.73,9.67,9.73,498782.0,3.7452,3.7607,3.7375,3.7607,498782.0
2017-12-18 10:30:00,9.73,9.73,9.71,9.71,333210.0,3.7607,3.7607,3.753,3.753,333210.0
2017-12-18 10:40:00,9.72,9.72,9.7,9.71,452592.0,3.7568,3.7568,3.7491,3.753,452592.0
2017-12-18 10:50:00,9.72,9.74,9.7,9.74,470626.0,3.7568,3.7646,3.7491,3.7646,470626.0
2017-12-18 11:00:00,9.74,9.75,9.71,9.75,502430.0,3.7646,3.7684,3.753,3.7684,502430.0
2017-12-18 11:10:00,9.75,9.79,9.75,9.77,916955.0,3.7684,3.7839,3.7684,3.7762,916955.0
2017-12-18 11:20:00,9.77,9.77,9.73,9.74,398012.0,3.7762,3.7762,3.7607,3.7646,398012.0
2017-12-18 11:30:00,9.74,9.75,9.72,9.72,201171.0,3.7646,3.7684,3.7568,3.7568,201171.0
2017-12-18 11:40:00,9.72,9.75,9.72,9.74,215653.0,3.7568,3.7684,3.7568,3.7646,215653.0
2017-12-18 11:50:00,9.74,9.75,9.7,9.7,307288.0,3.7646,3.7684,3.7491,3.7491,307288.0
2017-12-18 12:00:00,9.7,9.72,9.69,9.7,260236.0,3.7491,3.7568,3.7452,3.7491,260236.0
2017-12-18 12:10:00,9.7,9.7,9.68,9.69,183557.0,3.7491,3.7491,3.7414,3.7452,183557.0
2017-12-18 12:20:00,9.69,9.69,9.67,9.68,112459.0,3.7452,3.7452,3.7375,3.7414,112459.0
2017-12-18 12:30:00,9.68,9.69,9.66,9.67,189073.0,3.7414,3.7452,3.7337,3.7375,189073.0
2017-12-18 12:40:00,9.67,9.67,9.64,9.65,238628.0,3.7375,3.7375,3.7259,3.7298,238628.0
2017-12-18 12:50:00,9.65,9.67,9.64,9.67,159406.0,3.7298,3.7375,3.7259,3.7375,159406.0
2017-12-18 13:00:00,9.67,9.68,9.63,9.63,278380.0,3.7375,3.7414,3.7221,3.7221,278380.0
2017-12-18 13:10:00,9.64,9.65,9.62,9.64,291011.0,3.7259,3.7298,3.7182,3.7259,291011.0
2017-12-18 13:20:00,9.64,9.66,9.64,9.66,75335.0,3.7259,3.7337,3.7259,3.7337,75335.0
2017-12-18 13:30:00,9.65,9.67,9.65,9.67,104759.0,3.7298,3.7375,3.7298,3.7375,104759.0
2017-12-18 13:40:00,9.66,9.68,9.66,9.68,110444.0,3.7337,3.7414,3.7337,3.7414,110444.0
2017-12-18 13:50:00,9.68,9.68,9.66,9.68,331417.0,3.7414,3.7414,3.7337,3.7414,331417.0
2017-12-18 14:00:00,9.67,9.68,9.66,9.68,115449.0,3.7375,3.7414,3.7337,3.7414,115449.0
2017-12-18 14:10:00,9.68,9.68,9.64,9.65,278119.0,3.7414,3.7414,3.7259,3.7298,278119.0
2017-12-18 14:20:00,9.65,9.66,9.63,9.64,190843.0,3.7298,3.7337,3.7221,3.7259,190843.0
2017-12-18 14:30:00,9.64,9.65,9.61,9.63,392945.0,3.7259,3.7298,3.7143,3.7221,392945.0
2017-12-18 14:40:00,9.62,9.64,9.61,9.63,242809.0,3.7182,3.7259,3.7143,3.7221,242809.0
2017-12-18 14:50:00,9.63,9.65,9.62,9.64,355422.0,3.7221,3.7298,3.7182,3.7259,355422.0
2017-12-18 15:00:00,9.64,9.65,9.63,9.65,147117.0,3.7259,3.7298,3.7221,3.7298,147117.0
2017-12-18 15:10:00,9.64,9.65,9.63,9.64,152308.0,3.7259,3.7298,3.7221,3.7259,152308.0
2017-12-18 15:20:00,9.64,9.64,9.63,9.63,85285.0,3.7259,3.7259,3.7221,3.7221,85285.0
2017-12-18 15:30:00,9.63,9.64,9.61,9.63,313318.0,3.7221,3.7259,3.7143,3.7221,313318.0
2017-12-18 15:40:00,9.62,9.63,9.62,9.63,216381.0,3.7182,3.7221,3.7182,3.7221,216381.0
2017-12-18 15:50:00,9.63,9.63,9.61,9.62,699905.0,3.7221,3.7221,3.7143,3.7182,699905.0
2017-12-19 09:30:00,9.56,9.59,9.53,9.59,414575.0,3.695,3.7066,3.6834,3.7066,414575.0
2017-12-19 09:40:00,9.59,9.6,9.56,9.57,206969.0,3.7066,3.7105,3.695,3.6989,206969.0
2017-12-19 09:50:00,9.57,9.61,9.57,9.6,239271.0,3.6989,3.7143,3.6989,3.7105,239271.0
2017-12-19 10:00:00,9.6,9.62,9.59,9.61,119262.0,3.7105,3.7182,3.7066,3.7143,119262.0
2017-12-19 10:10:00,9.61,9.63,9.59,9.61,332006.0,3.7143,3.7221,3.7066,3.7143,332006.0
2017-12-19 10:20:00,9.6,9.61,9.56,9.6,357197.0,3.7105,3.7143,3.695,3.7105,357197.0
2017-12-19 10:30:00,9.59,9.61,9.58,9.6,357347.0,3.7066,3.7143,3.7027,3.7105,357347.0
2017-12-19 10:40:00,9.6,9.6,9.58,9.59,311205.0,3.7105,3.7105,3.7027,3.7066,311205.0
2017-12-19 10:50:00,9.58,9.59,9.57,9.58,264964.0,3.7027,3.7066,3.6989,3.7027,264964.0
2017-12-19 11:00:00,9.58,9.59,9.55,9.55,202465.0,3.7027,3.7066,3.6911,3.6911,202465.0
2017-12-19 11:10:00,9.55,9.59,9.53,9.59,262834.0,3.6911,3.7066,3.6834,3.7066,262834.0
2017-12-19 11:20:00,9.59,9.61,9.58,9.61,153745.0,3.7066,3.7143,3.7027,3.7143,153745.0
2017-12-19 11:30:00,9.61,9.62,9.58,9.61,328095.0,3.7143,3.7182,3.7027,3.7143,328095.0
2017-12-19 11:40:00,9.61,9.61,9.58,9.59,49862.0,3.7143,3.7143,3.7027,3.7066,49862.0
2017-12-19 11:50:00,9.58,9.59,9.55,9.56,198030.0,3.7027,3.7066,3.6911,3.695,198030.0
2017-12-19 12:00:00,9.57,9.58,9.56,9.57,134198.0,3.6989,3.7027,3.695,3.6989,134198.0
2017-12-19 12:10:00,9.57,9.57,9.56,9.57,65769.0,3.6989,3.6989,3.695,3.6989,65769.0
2017-12-19 12:20:00,9.56,9.58,9.55,9.57,298352.0,3.695,3.7027,3.6911,3.6989,298352.0
2017-12-19 12:30:00,9.58,9.61,9.57,9.61,332936.0,3.7027,3.7143,3.6989,3.7143,332936.0
2017-12-19 12:40:00,9.61,9.61,9.58,9.61,212644.0,3.7143,3.7143,3.7027,3.7143,212644.0
2017-12-19 12:50:00,9.61,9.62,9.59,9.6,114813.0,3.7143,3.7182,3.7066,3.7105,114813.0
2017-12-19 13:00:00,9.6,9.6,9.59,9.6,72547.0,3.7105,3.7105,3.7066,3.7105,72547.0
2017-12-19 13:10:00,9.59,9.61,9.58,9.61,143657.0,3.7066,3.7143,3.7027,3.7143,143657.0
2017-12-19 13:20:00,9.6,9.61,9.6,9.61,138735.0,3.7105,3.7143,3.7105,3.7143,138735.0
2017-12-19 13:30:00,9.61,9.61,9.6,9.61,31254.0,3.7143,3.7143,3.7105,3.7143,31254.0
2017-12-19 13:40:00,9.61,9.64,9.6,9.63,218838.0,3.7143,3.7259,3.7105,3.7221,218838.0
2017-12-19 13:50:00,9.63,9.64,9.62,9.64,96097.0,3.7221,3.7259,3.7182,3.7259,96097.0
2017-12-19 14:00:00,9.64,9.65,9.63,9.64,210597.0,3.7259,3.7298,3.7221,3.7259,210597.0
2017-12-19 14:10:00,9.63,9.64,9.62,9.63,154625.0,3.7221,3.7259,3.7182,3.7221,154625.0
2017-12-19 14:20:00,9.63,9.65,9.63,9.64,239518.0,3.7221,3.7298,3.7221,3.7259,239518.0
2017-12-19 14:30:00,9.63,9.64,9.61,9.62,105647.0,3.7221,3.7259,3.7143,3.7182,105647.0
2017-12-19 14:40:00,9.62,9.63,9.61,9.63,111654.0,3.7182,3.7221,3.7143,3.7221,111654.0
2017-12-19 14:50:00,9.63,9.63,9.61,9.63,332959.0,3.7221,3.7221,3.7143,3.7221,332959.0
2017-12-19 15:00:00,9.63,9.63,9.61,9.62,291334.0,3.7221,3.7221,3.7143,3.7182,291334.0
2017-12-19 15:10:00,9.62,9.62,9.61,9.62,23235.0,3.7182,3.7182,3.7143,3.7182,23235.0
2017-12-19 15:20:00,9.62,9.62,9.61,9.62,26097.0,3.7182,3.7182,3.7143,3.7182,26097.0
2017-12-19 15:30:00,9.62,9.62,9.6,9.62,146772.0,3.7182,3.7182,3.7105,3.7182,146772.0
2017-12-19 15:40:00,9.61,9.62,9.61,9.62,156472.0,3.7143,3.7182,3.7143,3.7182,156472.0
2017-12-19 15:50:00,9.62,9.62,9.61,9.62,390059.0,3.7182,3.7182,3.7143,3.7182,390059.0
2017-12-20 09:30:00,9.67,9.68,9.58,9.6,594099.0,3.7375,3.7414,3.7027,3.7105,594099.0
2017-12-20 09:40:00,9.61,9.66,9.6,9.66,418365.0,3.7143,3.7337,3.7105,3.7337,418365.0
2017-12-20 09:50:00,9.66,9.67,9.64,9.65,489836.0,3.7337,3.7375,3.7259,3.7298,489836.0
2017-12-20 10:00:00,9.66,9.68,9.64,9.68,328436.0,3.7337,3.7414,3.7259,3.7414,328436.0
2017-12-20 10:10:00,9.68,9.68,9.65,9.66,264909.0,3.7414,3.7414,3.7298,3.7337,264909.0
2017-12-20 10:20:00,9.66,9.7,9.66,9.68,327509.0,3.7337,3.7491,3.7337,3.7414,327509.0
2017-12-20 10:30:00,9.68,9.69,9.65,9.67,365620.0,3.7414,3.7452,3.7298,3.7375,365620.0
2017-12-20 10:40:00,9.68,9.71,9.65,9.7,465256.0,3.7414,3.753,3.7298,3.7491,465256.0
2017-12-20 10:50:00,9.7,9.71,9.69,9.7,81273.0,3.7491,3.753,3.7452,3.7491,81273.0
2017-12-20 11:00:00,9.71,9.73,9.7,9.72,442086.0,3.753,3.7607,3.7491,3.7568,442086.0
2017-12-20 11:10:00,9.71,9.73,9.71,9.73,75269.0,3.753,3.7607,3.753,3.7607,75269.0
2017-12-20 11:20:00,9.73,9.76,9.72,9.76,353654.0,3.7607,3.7723,3.7568,3.7723,353654.0
2017-12-20 11:30:00,9.76,9.77,9.73,9.76,443962.0,3.7723,3.7762,3.7607,3.7723,443962.0
2017-12-20 11:40:00,9.76,9.76,9.74,9.76,238896.0,3.7723,3.7723,3.7646,3.7723,238896.0
2017-12-20 11:50:00,9.76,9.76,9.74,9.75,219933.0,3.7723,3.7723,3.7646,3.7684,219933.0
2017-12-20 12:00:00,9.75,9.75,9.73,9.74,224140.0,3.7684,3.7684,3.7607,3.7646,224140.0
2017-12-20 12:10:00,9.74,9.74,9.72,9.74,119498.0,3.7646,3.7646,3.7568,3.7646,119498.0
2017-12-20 12:20:00,9.74,9.77,9.73,9.76,193340.0,3.7646,3.7762,3.7607,3.7723,193340.0
2017-12-20 12:30:00,9.76,9.76,9.73,9.74,281735.0,3.7723,3.7723,3.7607,3.7646,281735.0
2017-12-20 12:40:00,9.74,9.74,9.72,9.72,89559.0,3.7646,3.7646,3.7568,3.7568,89559.0
2017-12-20 12:50:00,9.72,9.74,9.71,9.74,151154.0,3.7568,3.7646,3.753,3.7646,151154.0
2017-12-20 13:00:00,9.74,9.74,9.72,9.74,208922.0,3.7646,3.7646,3.7568,3.7646,208922.0
2017-12-20 13:10:00,9.74,9.74,9.72,9.73,113469.0,3.7646,3.7646,3.7568,3.7607,113469.0
2017-12-20 13:20:00,9.72,9.74,9.72,9.72,188620.0,3.7568,3.7646,3.7568,3.7568,188620.0
2017-12-20 13:30:00,9.72,9.73,9.71,9.73,190733.0,3.7568,3.7607,3.753,3.7607,190733.0
2017-12-20 13:40:00,9.72,9.73,9.7,9.71,197516.0,3.7568,3.7607,3.7491,3.753,197516.0
2017-12-20 13:50:00,9.71,9.72,9.69,9.7,294522.0,3.753,3.7568,3.7452,3.7491,294522.0
2017-12-20 14:00:00,9.7,9.72,9.69,9.71,286559.0,3.7491,3.7568,3.7452,3.753,286559.0
2017-12-20 14:10:00,9.71,9.72,9.7,9.71,79902.0,3.753,3.7568,3.7491,3.753,79902.0
2017-12-20 14:20:00,9.71,9.72,9.7,9.71,222189.0,3.753,3.7568,3.7491,3.753,222189.0
2017-12-20 14:30:00,9.71,9.71,9.7,9.71,133463.0,3.753,3.753,3.7491,3.753,133463.0
2017-12-20 14:40:00,9.71,9.72,9.7,9.71,261904.0,3.753,3.7568,3.7491,3.753,261904.0
2017-12-20 14:50:00,9.71,9.73,9.71,9.72,198775.0,3.753,3.7607,3.753,3.7568,198775.0
2017-12-20 15:00:00,9.72,9.73,9.71,9.71,254339.0,3.7568,3.7607,3.753,3.753,254339.0
2017-12-20 15:10:00,9.71,9.72,9.7,9.72,121266.0,3.753,3.7568,3.7491,3.7568,121266.0
2017-12-20 15:20:00,9.72,9.73,9.7,9.72,580995.0,3.7568,3.7607,3.7491,3.7568,580995.0
2017-12-20 15:30:00,9.73,9.75,9.73,9.75,232756.0,3.7607,3.7684,3.7607,3.7684,232756.0
2017-12-20 15:40:00,9.75,9.75,9.73,9.75,375259.0,3.7684,3.7684,3.7607,3.7684,375259.0
2017-12-20 15:50:00,9.75,9.76,9.73,9.75,880368.0,3.7684,3.7723,3.7607,3.7684,880368.0
2017-12-21 09:30:00,9.8,9.82,9.77,9.81,402264.0,3.7878,3.7955,3.7762,3.7916,402264.0
2017-12-21 09:40:00,9.81,9.83,9.8,9.83,322005.0,3.7916,3.7994,3.7878,3.7994,322005.0
2017-12-21 09:50:00,9.83,9.84,9.8,9.83,642913.0,3.7994,3.8032,3.7878,3.7994,642913.0
2017-12-21 10:00:00,9.83,9.89,9.82,9.88,862156.0,3.7994,3.8225,3.7955,3.8187,862156.0
2017-12-21 10:10:00,9.88,9.9,9.87,9.9,208389.0,3.8187,3.8264,3.8148,3.8264,208389.0
2017-12-21 10:20:00,9.9,9.92,9.88,9.92,321161.0,3.8264,3.8341,3.8187,3.8341,321161.0
2017-12-21 10:30:00,9.92,9.95,9.91,9.91,665471.0,3.8341,3.8457,3.8303,3.8303,665471.0
2017-12-21 10:40:00,9.92,9.93,9.89,9.91,490740.0,3.8341,3.838,3.8225,3.8303,490740.0
2017-12-21 10:50:00,9.91,9.93,9.89,9.93,247347.0,3.8303,3.838,3.8225,3.838,247347.0
2017-12-21 11:00:00,9.93,9.95,9.92,9.95,500223.0,3.838,3.8457,3.8341,3.8457,500223.0
2017-12-21 11:10:00,9.95,9.99,9.94,9.99,779638.0,3.8457,3.8612,3.8419,3.8612,779638.0
2017-12-21 11:20:00,9.99,10.02,9.98,10.01,1857664.0,3.8612,3.8728,3.8573,3.8689,1857664.0
2017-12-21 11:30:00,10.01,10.03,10.0,10.01,477294.0,3.8689,3.8767,3.8651,3.8689,477294.0
2017-12-21 11:40:00,10.02,10.06,10.02,10.02,562087.0,3.8728,3.8883,3.8728,3.8728,562087.0
2017-12-21 11:50:00,10.03,10.08,10.02,10.06,628109.0,3.8767,3.896,3.8728,3.8883,628109.0
2017-12-21 12:00:00,10.06,10.07,10.01,10.02,223469.0,3.8883,3.8921,3.8689,3.8728,223469.0
2017-12-21 12:10:00,10.01,10.04,10.0,10.04,409264.0,3.8689,3.8805,3.8651,3.8805,409264.0
2017-12-21 12:20:00,10.04,10.08,10.04,10.06,375644.0,3.8805,3.896,3.8805,3.8883,375644.0
2017-12-21 12:30:00,10.06,10.07,10.05,10.05,92576.0,3.8883,3.8921,3.8844,3.8844,92576.0
2017-12-21 12:40:00,10.06,10.06,10.01,10.02,231121.0,3.8883,3.8883,3.8689,3.8728,231121.0
2017-12-21 12:50:00,10.02,10.02,9.99,10.0,121482.0,3.8728,3.8728,3.8612,3.8651,121482.0
2017-12-21 13:00:00,10.0,10.02,10.0,10.01,167463.0,3.8651,3.8728,3.8651,3.8689,167463.0
2017-12-21 13:10:00,10.02,10.02,10.01,10.02,96941.0,3.8728,3.8728,3.8689,3.8728,96941.0
2017-12-21 13:20:00,10.02,10.02,10.0,10.02,318501.0,3.8728,3.8728,3.8651,3.8728,318501.0
2017-12-21 13:30:00,10.02,10.03,10.0,10.03,191259.0,3.8728,3.8767,3.8651,3.8767,191259.0
2017-12-21 13:40:00,10.03,10.04,10.02,10.04,170384.0,3.8767,3.8805,3.8728,3.8805,170384.0
2017-12-21 13:50:00,10.03,10.04,10.02,10.03,209599.0,3.8767,3.8805,3.8728,3.8767,209599.0
2017-12-21 14:00:00,10.03,10.03,10.01,10.03,266544.0,3.8767,3.8767,3.8689,3.8767,266544.0
2017-12-21 14:10:00,10.03,10.06,10.01,10.05,506118.0,3.8767,3.8883,3.8689,3.8844,506118.0
2017-12-21 14:20:00,10.05,10.08,10.05,10.06,362053.0,3.8844,3.896,3.8844,3.8883,362053.0
2017-12-21 14:30:00,10.07,10.08,10.06,10.08,265956.0,3.8921,3.896,3.8883,3.896,265956.0
2017-12-21 14:40:00,10.08,10.09,10.07,10.08,343802.0,3.896,3.8999,3.8921,3.896,343802.0
2017-12-21 14:50:00,10.07,10.09,10.07,10.09,535037.0,3.8921,3.8999,3.8921,3.8999,535037.0
2017-12-21 15:00:00,10.09,10.1,10.08,10.1,321714.0,3.8999,3.9037,3.896,3.9037,321714.0
2017-12-21 15:10:00,10.1,10.11,10.08,10.08,329187.0,3.9037,3.9076,3.896,3.896,329187.0
2017-12-21 15:20:00,10.08,10.09,10.07,10.09,219159.0,3.896,3.8999,3.8921,3.8999,219159.0
2017-12-21 15:30:00,10.09,10.11,10.08,10.11,275602.0,3.8999,3.9076,3.896,3.9076,275602.0
2017-12-21 15:40:00,10.11,10.12,10.1,10.11,705478.0,3.9076,3.9114,3.9037,3.9076,705478.0
2017-12-21 15:50:00,10.11,10.13,10.1,10.12,1891947.0,3.9076,3.9153,3.9037,3.9114,1891947.0
2017-12-22 09:30:00,10.1,10.12,10.02,10.04,1051061.0,3.9037,3.9114,3.8728,3.8805,1051061.0
2017-12-22 09:40:00,10.04,10.08,10.01,10.07,338225.0,3.8805,3.896,3.8689,3.8921,338225.0
2017-12-22 09:50:00,10.07,10.07,10.05,10.05,167760.0,3.8921,3.8921,3.8844,3.8844,167760.0
2017-12-22 10:00:00,10.05,10.06,10.02,10.03,395555.0,3.8844,3.8883,3.8728,3.8767,395555.0
2017-12-22 10:10:00,10.03,10.05,10.01,10.04,230386.0,3.8767,3.8844,3.8689,3.8805,230386.0
2017-12-22 10:20:00,10.04,10.05,10.02,10.02,140769.0,3.8805,3.8844,3.8728,3.8728,140769.0
2017-12-22 10:30:00,10.03,10.03,10.01,10.02,132178.0,3.8767,3.8767,3.8689,3.8728,132178.0
2017-12-22 10:40:00,10.02,10.03,10.01,10.03,191151.0,3.8728,3.8767,3.8689,3.8767,191151.0
2017-12-22 10:50:00,10.03,10.05,10.02,10.04,239721.0,3.8767,3.8844,3.8728,3.8805,239721.0
2017-12-22 11:00:00,10.03,10.05,10.03,10.04,288462.0,3.8767,3.8844,3.8767,3.8805,288462.0
2017-12-22 11:10:00,10.04,10.05,10.03,10.04,163418.0,3.8805,3.8844,3.8767,3.8805,163418.0
2017-12-22 11:20:00,10.04,10.06,10.04,10.06,128263.0,3.8805,3.8883,3.8805,3.8883,128263.0
2017-12-22 11:30:00,10.06,10.07,10.04,10.06,235375.0,3.8883,3.8921,3.8805,3.8883,235375.0
2017-12-22 11:40:00,10.06,10.06,10.03,10.03,291481.0,3.8883,3.8883,3.8767,3.8767,291481.0
2017-12-22 11:50:00,10.04,10.06,10.03,10.05,152818.0,3.8805,3.8883,3.8767,3.8844,152818.0
2017-12-22 12:00:00,10.05,10.06,10.04,10.05,77375.0,3.8844,3.8883,3.8805,3.8844,77375.0
2017-12-22 12:10:00,10.04,10.05,10.02,10.04,350205.0,3.8805,3.8844,3.8728,3.8805,350205.0
2017-12-22 12:20:00,10.04,10.05,10.02,10.04,316368.0,3.8805,3.8844,3.8728,3.8805,316368.0
2017-12-22 12:30:00,10.04,10.05,10.03,10.05,204972.0,3.8805,3.8844,3.8767,3.8844,204972.0
2017-12-22 12:40:00,10.04,10.05,10.03,10.03,125100.0,3.8805,3.8844,3.8767,3.8767,125100.0
2017-12-22 12:50:00,10.03,10.04,10.01,10.02,69318.0,3.8767,3.8805,3.8689,3.8728,69318.0
2017-12-22 13:00:00,10.02,10.02,10.0,10.0,109286.0,3.8728,3.8728,3.8651,3.8651,109286.0
2017-12-22 13:10:00,10.0,10.02,10.0,10.01,140364.0,3.8651,3.8728,3.8651,3.8689,140364.0
2017-12-22 13:20:00,10.01,10.02,10.0,10.02,104859.0,3.8689,3.8728,3.8651,3.8728,104859.0
2017-12-22 13:30:00,10.02,10.02,10.01,10.02,33405.0,3.8728,3.8728,3.8689,3.8728,33405.0
2017-12-22 13:40:00,10.02,10.02,10.01,10.01,40534.0,3.8728,3.8728,3.8689,3.8689,40534.0
2017-12-22 13:50:00,10.02,10.02,9.99,10.01,172828.0,3.8728,3.8728,3.8612,3.8689,172828.0
2017-12-22 14:00:00,10.01,10.01,9.98,9.99,116504.0,3.8689,3.8689,3.8573,3.8612,116504.0
2017-12-22 14:10:00,9.99,9.99,9.97,9.99,122337.0,3.8612,3.8612,3.8535,3.8612,122337.0
2017-12-22 14:20:00,9.99,9.99,9.97,9.97,158370.0,3.8612,3.8612,3.8535,3.8535,158370.0
2017-12-22 14:30:00,9.98,9.99,9.97,9.98,122157.0,3.8573,3.8612,3.8535,3.8573,122157.0
2017-12-22 14:40:00,9.97,10.0,9.97,10.0,161666.0,3.8535,3.8651,3.8535,3.8651,161666.0
2017-12-22 14:50:00,10.0,10.01,9.98,9.99,118959.0,3.8651,3.8689,3.8573,3.8612,118959.0
2017-12-22 15:00:00,9.99,10.0,9.98,9.99,127813.0,3.8612,3.8651,3.8573,3.8612,127813.0
2017-12-22 15:10:00,9.98,9.99,9.98,9.99,44854.0,3.8573,3.8612,3.8573,3.8612,44854.0
2017-12-22 15:20:00,9.98,10.01,9.97,9.99,568856.0,3.8573,3.8689,3.8535,3.8612,568856.0
2017-12-22 15:30:00,9.98,9.99,9.97,9.99,229181.0,3.8573,3.8612,3.8535,3.8612,229181.0
2017-12-22 15:40:00,9.98,9.99,9.97,9.98,345032.0,3.8573,3.8612,3.8535,3.8573,345032.0
2017-12-22 15:50:00,9.99,9.99,9.98,9.98,435416.0,3.8612,3.8612,3.8573,3.8573,435416.0
2017-12-26 09:30:00,10.07,10.1,10.03,10.05,299257.0,3.8921,3.9037,3.8767,3.8844,299257.0
2017-12-26 09:40:00,10.05,10.05,9.99,10.01,146214.0,3.8844,3.8844,3.8612,3.8689,146214.0
2017-12-26 09:50:00,10.01,10.03,10.0,10.03,126295.0,3.8689,3.8767,3.8651,3.8767,126295.0
2017-12-26 10:00:00,10.03,10.05,10.01,10.04,199469.0,3.8767,3.8844,3.8689,3.8805,199469.0
2017-12-26 10:10:00,10.04,10.04,10.03,10.04,29312.0,3.8805,3.8805,3.8767,3.8805,29312.0
2017-12-26 10:20:00,10.04,10.07,10.03,10.07,197034.0,3.8805,3.8921,3.8767,3.8921,197034.0
2017-12-26 10:30:00,10.07,10.08,10.05,10.06,364916.0,3.8921,3.896,3.8844,3.8883,364916.0
2017-12-26 10:40:00,10.06,10.07,10.04,10.05,279412.0,3.8883,3.8921,3.8805,3.8844,279412.0
2017-12-26 10:50:00,10.04,10.06,10.03,10.05,204238.0,3.8805,3.8883,3.8767,3.8844,204238.0
2017-12-26 11:00:00,10.05,10.06,10.03,10.04,133864.0,3.8844,3.8883,3.8767,3.8805,133864.0
2017-12-26 11:10:00,10.04,10.06,10.04,10.05,87700.0,3.8805,3.8883,3.8805,3.8844,87700.0
2017-12-26 11:20:00,10.06,10.08,10.05,10.08,145581.0,3.8883,3.896,3.8844,3.896,145581.0
2017-12-26 11:30:00,10.08,10.09,10.06,10.07,231446.0,3.896,3.8999,3.8883,3.8921,231446.0
2017-12-26 11:40:00,10.06,10.09,10.06,10.09,76763.0,3.8883,3.8999,3.8883,3.8999,76763.0
2017-12-26 11:50:00,10.09,10.1,10.08,10.1,128850.0,3.8999,3.9037,3.896,3.9037,128850.0
2017-12-26 12:00:00,10.1,10.1,10.08,10.1,316381.0,3.9037,3.9037,3.896,3.9037,316381.0
2017-12-26 12:10:00,10.09,10.1,10.08,10.1,137956.0,3.8999,3.9037,3.896,3.9037,137956.0
2017-12-26 12:20:00,10.1,10.1,10.08,10.1,145769.0,3.9037,3.9037,3.896,3.9037,145769.0
2017-12-26 12:30:00,10.1,10.11,10.09,10.1,195188.0,3.9037,3.9076,3.8999,3.9037,195188.0
2017-12-26 12:40:00,10.09,10.1,10.09,10.1,159319.0,3.8999,3.9037,3.8999,3.9037,159319.0
2017-12-26 12:50:00,10.1,10.13,10.09,10.13,276324.0,3.9037,3.9153,3.8999,3.9153,276324.0
2017-12-26 13:00:00,10.12,10.16,10.11,10.15,253482.0,3.9114,3.9269,3.9076,3.923,253482.0
2017-12-26 13:10:00,10.14,10.15,10.13,10.14,253862.0,3.9192,3.923,3.9153,3.9192,253862.0
2017-12-26 13:20:00,10.13,10.14,10.11,10.13,80220.0,3.9153,3.9192,3.9076,3.9153,80220.0
2017-12-26 13:30:00,10.12,10.13,10.12,10.13,28979.0,3.9114,3.9153,3.9114,3.9153,28979.0
2017-12-26 13:40:00,10.13,10.13,10.12,10.13,30651.0,3.9153,3.9153,3.9114,3.9153,30651.0
2017-12-26 13:50:00,10.13,10.13,10.11,10.13,226975.0,3.9153,3.9153,3.9076,3.9153,226975.0
2017-12-26 14:00:00,10.13,10.13,10.11,10.12,218076.0,3.9153,3.9153,3.9076,3.9114,218076.0
2017-12-26 14:10:00,10.12,10.14,10.12,10.13,69436.0,3.9114,3.9192,3.9114,3.9153,69436.0
2017-12-26 14:20:00,10.14,10.14,10.12,10.13,139288.0,3.9192,3.9192,3.9114,3.9153,139288.0
2017-12-26 14:30:00,10.13,10.16,10.13,10.15,338712.0,3.9153,3.9269,3.9153,3.923,338712.0
2017-12-26 14:40:00,10.15,10.15,10.14,10.15,60822.0,3.923,3.923,3.9192,3.923,60822.0
2017-12-26 14:50:00,10.15,10.16,10.13,10.15,430541.0,3.923,3.9269,3.9153,3.923,430541.0
2017-12-26 15:00:00,10.15,10.15,10.13,10.15,244190.0,3.923,3.923,3.9153,3.923,244190.0
2017-12-26 15:10:00,10.15,10.16,10.14,10.16,89460.0,3.923,3.9269,3.9192,3.9269,89460.0
2017-12-26 15:20:00,10.16,10.17,10.15,10.16,281521.0,3.9269,3.9308,3.923,3.9269,281521.0
2017-12-26 15:30:00,10.16,10.17,10.14,10.17,380461.0,3.9269,3.9308,3.9192,3.9308,380461.0
2017-12-26 15:40:00,10.17,10.17,10.16,10.17,164606.0,3.9308,3.9308,3.9269,3.9308,164606.0
2017-12-26 15:50:00,10.17,10.17,10.16,10.17,460727.0,3.9308,3.9308,3.9269,3.9308,460727.0
2017-12-27 09:30:00,10.22,10.25,10.2,10.24,627734.0,3.9501,3.9617,3.9424,3.9578,627734.0
2017-12-27 09:40:00,10.23,10.28,10.23,10.26,197149.0,3.954,3.9733,3.954,3.9656,197149.0
2017-12-27 09:50:00,10.26,10.29,10.24,10.28,240931.0,3.9656,3.9772,3.9578,3.9733,240931.0
2017-12-27 10:00:00,10.29,10.29,10.26,10.28,216589.0,3.9772,3.9772,3.9656,3.9733,216589.0
2017-12-27 10:10:00,10.28,10.28,10.26,10.27,283341.0,3.9733,3.9733,3.9656,3.9694,283341.0
2017-12-27 10:20:00,10.27,10.29,10.26,10.28,158522.0,3.9694,3.9772,3.9656,3.9733,158522.0
2017-12-27 10:30:00,10.28,10.29,10.27,10.28,246753.0,3.9733,3.9772,3.9694,3.9733,246753.0
2017-12-27 10:40:00,10.28,10.3,10.25,10.26,367260.0,3.9733,3.981,3.9617,3.9656,367260.0
2017-12-27 10:50:00,10.27,10.27,10.24,10.24,219039.0,3.9694,3.9694,3.9578,3.9578,219039.0
2017-12-27 11:00:00,10.24,10.25,10.22,10.24,71369.0,3.9578,3.9617,3.9501,3.9578,71369.0
2017-12-27 11:10:00,10.24,10.24,10.21,10.21,166442.0,3.9578,3.9578,3.9462,3.9462,166442.0
2017-12-27 11:20:00,10.21,10.24,10.21,10.22,185291.0,3.9462,3.9578,3.9462,3.9501,185291.0
2017-12-27 11:30:00,10.23,10.23,10.21,10.23,87364.0,3.954,3.954,3.9462,3.954,87364.0
2017-12-27 11:40:00,10.22,10.23,10.19,10.19,134227.0,3.9501,3.954,3.9385,3.9385,134227.0
2017-12-27 11:50:00,10.2,10.24,10.19,10.23,349156.0,3.9424,3.9578,3.9385,3.954,349156.0
2017-12-27 12:00:00,10.22,10.24,10.2,10.21,385950.0,3.9501,3.9578,3.9424,3.9462,385950.0
2017-12-27 12:10:00,10.2,10.21,10.17,10.18,462003.0,3.9424,3.9462,3.9308,3.9346,462003.0
2017-12-27 12:20:00,10.18,10.18,10.17,10.17,36370.0,3.9346,3.9346,3.9308,3.9308,36370.0
2017-12-27 12:30:00,10.18,10.19,10.17,10.18,127663.0,3.9346,3.9385,3.9308,3.9346,127663.0
2017-12-27 12:40:00,10.18,10.19,10.16,10.18,139147.0,3.9346,3.9385,3.9269,3.9346,139147.0
2017-12-27 12:50:00,10.18,10.19,10.17,10.19,317884.0,3.9346,3.9385,3.9308,3.9385,317884.0
2017-12-27 13:00:00,10.19,10.19,10.16,10.17,490754.0,3.9385,3.9385,3.9269,3.9308,490754.0
2017-12-27 13:10:00,10.16,10.17,10.13,10.16,562004.0,3.9269,3.9308,3.9153,3.9269,562004.0
2017-12-27 13:20:00,10.16,10.17,10.14,10.15,127019.0,3.9269,3.9308,3.9192,3.923,127019.0
2017-12-27 13:30:00,10.15,10.16,10.14,10.15,99549.0,3.923,3.9269,3.9192,3.923,99549.0
2017-12-27 13:40:00,10.15,10.15,10.14,10.14,34318.0,3.923,3.923,3.9192,3.9192,34318.0
2017-12-27 13:50:00,10.15,10.16,10.14,10.15,108958.0,3.923,3.9269,3.9192,3.923,108958.0
2017-12-27 14:00:00,10.15,10.16,10.14,10.15,99087.0,3.923,3.9269,3.9192,3.923,99087.0
2017-12-27 14:10:00,10.15,10.16,10.14,10.16,109049.0,3.923,3.9269,3.9192,3.9269,109049.0
2017-12-27 14:20:00,10.16,10.16,10.12,10.13,184440.0,3.9269,3.9269,3.9114,3.9153,184440.0
2017-12-27 14:30:00,10.13,10.14,10.11,10.12,98065.0,3.9153,3.9192,3.9076,3.9114,98065.0
2017-12-27 14:40:00,10.12,10.14,10.11,10.13,225386.0,3.9114,3.9192,3.9076,3.9153,225386.0
2017-12-27 14:50:00,10.13,10.14,10.11,10.13,200379.0,3.9153,3.9192,3.9076,3.9153,200379.0
2017-12-27 15:00:00,10.13,10.13,10.12,10.13,39202.0,3.9153,3.9153,3.9114,3.9153,39202.0
2017-12-27 15:10:00,10.13,10.13,10.12,10.13,21459.0,3.9153,3.9153,3.9114,3.9153,21459.0
2017-12-27 15:20:00,10.13,10.13,10.12,10.13,43543.0,3.9153,3.9153,3.9114,3.9153,43543.0
2017-12-27 15:30:00,10.13,10.13,10.1,10.1,355076.0,3.9153,3.9153,3.9037,3.9037,355076.0
2017-12-27 15:40:00,10.11,10.12,10.09,10.1,401081.0,3.9076,3.9114,3.8999,3.9037,401081.0
2017-12-27 15:50:00,10.09,10.1,10.07,10.09,1068485.0,3.8999,3.9037,3.8921,3.8999,1068485.0
2017-12-28 09:30:00,10.23,10.25,10.21,10.25,419824.0,3.954,3.9617,3.9462,3.9617,419824.0
2017-12-28 09:40:00,10.25,10.26,10.23,10.25,156739.0,3.9617,3.9656,3.954,3.9617,156739.0
2017-12-28 09:50:00,10.25,10.25,10.23,10.24,80188.0,3.9617,3.9617,3.954,3.9578,80188.0
2017-12-28 10:00:00,10.23,10.25,10.22,10.25,196071.0,3.954,3.9617,3.9501,3.9617,196071.0
2017-12-28 10:10:00,10.25,10.25,10.21,10.21,173448.0,3.9617,3.9617,3.9462,3.9462,173448.0
2017-12-28 10:20:00,10.21,10.23,10.21,10.23,92769.0,3.9462,3.954,3.9462,3.954,92769.0
2017-12-28 10:30:00,10.23,10.25,10.21,10.25,307908.0,3.954,3.9617,3.9462,3.9617,307908.0
2017-12-28 10:40:00,10.24,10.25,10.22,10.24,235325.0,3.9578,3.9617,3.9501,3.9578,235325.0
2017-12-28 10:50:00,10.24,10.25,10.2,10.21,213847.0,3.9578,3.9617,3.9424,3.9462,213847.0
2017-12-28 11:00:00,10.21,10.23,10.19,10.22,345230.0,3.9462,3.954,3.9385,3.9501,345230.0
2017-12-28 11:10:00,10.22,10.24,10.21,10.21,65413.0,3.9501,3.9578,3.9462,3.9462,65413.0
2017-12-28 11:20:00,10.21,10.23,10.21,10.21,117755.0,3.9462,3.954,3.9462,3.9462,117755.0
2017-12-28 11:30:00,10.21,10.22,10.19,10.2,44497.0,3.9462,3.9501,3.9385,3.9424,44497.0
2017-12-28 11:40:00,10.2,10.2,10.18,10.2,152639.0,3.9424,3.9424,3.9346,3.9424,152639.0
2017-12-28 11:50:00,10.2,10.21,10.19,10.2,94569.0,3.9424,3.9462,3.9385,3.9424,94569.0
2017-12-28 12:00:00,10.2,10.22,10.19,10.22,96599.0,3.9424,3.9501,3.9385,3.9501,96599.0
2017-12-28 12:10:00,10.22,10.22,10.21,10.22,34373.0,3.9501,3.9501,3.9462,3.9501,34373.0
2017-12-28 12:20:00,10.21,10.22,10.2,10.22,154344.0,3.9462,3.9501,3.9424,3.9501,154344.0
2017-12-28 12:30:00,10.22,10.24,10.21,10.24,84012.0,3.9501,3.9578,3.9462,3.9578,84012.0
2017-12-28 12:40:00,10.24,10.25,10.23,10.24,115723.0,3.9578,3.9617,3.954,3.9578,115723.0
2017-12-28 12:50:00,10.24,10.24,10.22,10.22,135865.0,3.9578,3.9578,3.9501,3.9501,135865.0
2017-12-28 13:00:00,10.22,10.23,10.22,10.22,85914.0,3.9501,3.954,3.9501,3.9501,85914.0
2017-12-28 13:10:00,10.22,10.23,10.21,10.23,120343.0,3.9501,3.954,3.9462,3.954,120343.0
2017-12-28 13:20:00,10.23,10.23,10.22,10.22,68746.0,3.954,3.954,3.9501,3.9501,68746.0
2017-12-28 13:30:00,10.22,10.23,10.19,10.21,263653.0,3.9501,3.954,3.9385,3.9462,263653.0
2017-12-28 13:40:00,10.21,10.21,10.19,10.19,163726.0,3.9462,3.9462,3.9385,3.9385,163726.0
2017-12-28 13:50:00,10.19,10.2,10.19,10.2,123651.0,3.9385,3.9424,3.9385,3.9424,123651.0
2017-12-28 14:00:00,10.2,10.21,10.19,10.2,64571.0,3.9424,3.9462,3.9385,3.9424,64571.0
2017-12-28 14:10:00,10.2,10.2,10.18,10.19,97856.0,3.9424,3.9424,3.9346,3.9385,97856.0
2017-12-28 14:20:00,10.19,10.2,10.18,10.19,76391.0,3.9385,3.9424,3.9346,3.9385,76391.0
2017-12-28 14:30:00,10.19,10.2,10.18,10.2,193586.0,3.9385,3.9424,3.9346,3.9424,193586.0
2017-12-28 14:40:00,10.2,10.21,10.19,10.21,104511.0,3.9424,3.9462,3.9385,3.9462,104511.0
2017-12-28 14:50:00,10.21,10.23,10.2,10.22,326612.0,3.9462,3.954,3.9424,3.9501,326612.0
2017-12-28 15:00:00,10.22,10.22,10.19,10.21,349983.0,3.9501,3.9501,3.9385,3.9462,349983.0
2017-12-28 15:10:00,10.21,10.21,10.2,10.21,78693.0,3.9462,3.9462,3.9424,3.9462,78693.0
2017-12-28 15:20:00,10.21,10.22,10.2,10.22,98233.0,3.9462,3.9501,3.9424,3.9501,98233.0
2017-12-28 15:30:00,10.21,10.23,10.21,10.23,80609.0,3.9462,3.954,3.9462,3.954,80609.0
2017-12-28 15:40:00,10.22,10.23,10.22,10.22,198132.0,3.9501,3.954,3.9501,3.9501,198132.0
2017-12-28 15:50:00,10.23,10.24,10.21,10.22,738442.0,3.954,3.9578,3.9462,3.9501,738442.0
2017-12-29 09:30:00,10.24,10.3,10.22,10.28,457556.0,3.9578,3.981,3.9501,3.9733,457556.0
2017-12-29 09:40:00,10.28,10.29,10.25,10.26,201658.0,3.9733,3.9772,3.9617,3.9656,201658.0
2017-12-29 09:50:00,10.25,10.27,10.22,10.27,193586.0,3.9617,3.9694,3.9501,3.9694,193586.0
2017-12-29 10:00:00,10.27,10.3,10.26,10.28,339671.0,3.9694,3.981,3.9656,3.9733,339671.0
2017-12-29 10:10:00,10.28,10.28,10.24,10.28,123722.0,3.9733,3.9733,3.9578,3.9733,123722.0
2017-12-29 10:20:00,10.28,10.29,10.26,10.28,104412.0,3.9733,3.9772,3.9656,3.9733,104412.0
2017-12-29 10:30:00,10.28,10.29,10.27,10.28,108236.0,3.9733,3.9772,3.9694,3.9733,108236.0
2017-12-29 10:40:00,10.29,10.29,10.27,10.29,124974.0,3.9772,3.9772,3.9694,3.9772,124974.0
2017-12-29 10:50:00,10.28,10.28,10.26,10.28,82690.0,3.9733,3.9733,3.9656,3.9733,82690.0
2017-12-29 11:00:00,10.28,10.28,10.26,10.28,46550.0,3.9733,3.9733,3.9656,3.9733,46550.0
2017-12-29 11:10:00,10.28,10.28,10.27,10.28,35062.0,3.9733,3.9733,3.9694,3.9733,35062.0
2017-12-29 11:20:00,10.28,10.3,10.26,10.29,441061.0,3.9733,3.981,3.9656,3.9772,441061.0
2017-12-29 11:30:00,10.29,10.29,10.24,10.26,288718.0,3.9772,3.9772,3.9578,3.9656,288718.0
2017-12-29 11:40:00,10.25,10.26,10.24,10.24,64465.0,3.9617,3.9656,3.9578,3.9578,64465.0
2017-12-29 11:50:00,10.24,10.26,10.24,10.26,107130.0,3.9578,3.9656,3.9578,3.9656,107130.0
2017-12-29 12:00:00,10.26,10.3,10.25,10.3,404675.0,3.9656,3.981,3.9617,3.981,404675.0
2017-12-29 12:10:00,10.3,10.32,10.28,10.3,480668.0,3.981,3.9887,3.9733,3.981,480668.0
2017-12-29 12:20:00,10.3,10.31,10.3,10.31,29035.0,3.981,3.9849,3.981,3.9849,29035.0
2017-12-29 12:30:00,10.31,10.33,10.3,10.32,214256.0,3.9849,3.9926,3.981,3.9887,214256.0
2017-12-29 12:40:00,10.32,10.33,10.31,10.32,90960.0,3.9887,3.9926,3.9849,3.9887,90960.0
2017-12-29 12:50:00,10.32,10.32,10.29,10.31,95230.0,3.9887,3.9887,3.9772,3.9849,95230.0
2017-12-29 13:00:00,10.31,10.34,10.3,10.34,856756.0,3.9849,3.9965,3.981,3.9965,856756.0
2017-12-29 13:10:00,10.34,10.34,10.33,10.34,68933.0,3.9965,3.9965,3.9926,3.9965,68933.0
2017-12-29 13:20:00,10.34,10.34,10.32,10.34,113567.0,3.9965,3.9965,3.9887,3.9965,113567.0
2017-12-29 13:30:00,10.33,10.34,10.33,10.34,62222.0,3.9926,3.9965,3.9926,3.9965,62222.0
2017-12-29 13:40:00,10.34,10.34,10.31,10.32,240471.0,3.9965,3.9965,3.9849,3.9887,240471.0
2017-12-29 13:50:00,10.32,10.34,10.31,10.33,122709.0,3.9887,3.9965,3.9849,3.9926,122709.0
2017-12-29 14:00:00,10.34,10.34,10.31,10.32,83931.0,3.9965,3.9965,3.9849,3.9887,83931.0
2017-12-29 14:10:00,10.32,10.33,10.31,10.33,97738.0,3.9887,3.9926,3.9849,3.9926,97738.0
2017-12-29 14:20:00,10.33,10.33,10.32,10.33,52584.0,3.9926,3.9926,3.9887,3.9926,52584.0
2017-12-29 14:30:00,10.33,10.33,10.32,10.33,44570.0,3.9926,3.9926,3.9887,3.9926,44570.0
2017-12-29 14:40:00,10.33,10.33,10.32,10.33,128501.0,3.9926,3.9926,3.9887,3.9926,128501.0
2017-12-29 14:50:00,10.33,10.33,10.31,10.32,98053.0,3.9926,3.9926,3.9849,3.9887,98053.0
2017-12-29 15:00:00,10.32,10.33,10.31,10.32,180744.0,3.9887,3.9926,3.9849,3.9887,180744.0
2017-12-29 15:10:00,10.33,10.33,10.32,10.33,46458.0,3.9926,3.9926,3.9887,3.9926,46458.0
2017-12-29 15:20:00,10.33,10.33,10.3,10.32,338232.0,3.9926,3.9926,3.981,3.9887,338232.0
2017-12-29 15:30:00,10.32,10.32,10.28,10.28,274683.0,3.9887,3.9887,3.9733,3.9733,274683.0
2017-12-29 15:40:00,10.28,10.31,10.28,10.3,441269.0,3.9733,3.9849,3.9733,3.981,441269.0
2017-12-29 15:50:00,10.3,10.31,10.28,10.3,1301613.0,3.981,3.9849,3.9733,3.981,1301613.0
2018-01-02 09:30:00,10.45,10.56,10.43,10.55,1085027.0,4.039,4.0815,4.0313,4.0776,1085027.0
2018-01-02 09:40:00,10.54,10.56,10.48,10.53,1182199.0,4.0738,4.0815,4.0506,4.0699,1182199.0
2018-01-02 09:50:00,10.53,10.55,10.51,10.53,296438.0,4.0699,4.0776,4.0622,4.0699,296438.0
2018-01-02 10:00:00,10.53,10.57,10.53,10.54,352839.0,4.0699,4.0854,4.0699,4.0738,352839.0
2018-01-02 10:10:00,10.55,10.55,10.51,10.54,380717.0,4.0776,4.0776,4.0622,4.0738,380717.0
2018-01-02 10:20:00,10.54,10.56,10.53,10.55,273991.0,4.0738,4.0815,4.0699,4.0776,273991.0
2018-01-02 10:30:00,10.55,10.59,10.54,10.59,477643.0,4.0776,4.0931,4.0738,4.0931,477643.0
2018-01-02 10:40:00,10.59,10.6,10.57,10.59,247128.0,4.0931,4.097,4.0854,4.0931,247128.0
2018-01-02 10:50:00,10.59,10.62,10.58,10.61,468952.0,4.0931,4.1047,4.0892,4.1008,468952.0
2018-01-02 11:00:00,10.61,10.64,10.6,10.63,245092.0,4.1008,4.1124,4.097,4.1086,245092.0
2018-01-02 11:10:00,10.63,10.63,10.6,10.63,318299.0,4.1086,4.1086,4.097,4.1086,318299.0
2018-01-02 11:20:00,10.63,10.63,10.58,10.6,361114.0,4.1086,4.1086,4.0892,4.097,361114.0
2018-01-02 11:30:00,10.6,10.62,10.59,10.6,233679.0,4.097,4.1047,4.0931,4.097,233679.0
2018-01-02 11:40:00,10.6,10.61,10.58,10.59,220601.0,4.097,4.1008,4.0892,4.0931,220601.0
2018-01-02 11:50:00,10.58,10.59,10.57,10.59,232927.0,4.0892,4.0931,4.0854,4.0931,232927.0
2018-01-02 12:00:00,10.59,10.59,10.57,10.58,374237.0,4.0931,4.0931,4.0854,4.0892,374237.0
2018-01-02 12:10:00,10.58,10.59,10.56,10.59,422530.0,4.0892,4.0931,4.0815,4.0931,422530.0
2018-01-02 12:20:00,10.58,10.61,10.57,10.61,304671.0,4.0892,4.1008,4.0854,4.1008,304671.0
2018-01-02 12:30:00,10.61,10.61,10.58,10.6,163224.0,4.1008,4.1008,4.0892,4.097,163224.0
2018-01-02 12:40:00,10.6,10.6,10.58,10.59,237737.0,4.097,4.097,4.0892,4.0931,237737.0
2018-01-02 12:50:00,10.58,10.6,10.57,10.6,250118.0,4.0892,4.097,4.0854,4.097,250118.0
2018-01-02 13:00:00,10.6,10.61,10.59,10.6,160751.0,4.097,4.1008,4.0931,4.097,160751.0
2018-01-02 13:10:00,10.6,10.6,10.59,10.6,54941.0,4.097,4.097,4.0931,4.097,54941.0
2018-01-02 13:20:00,10.6,10.6,10.58,10.6,95540.0,4.097,4.097,4.0892,4.097,95540.0
2018-01-02 13:30:00,10.6,10.63,10.59,10.63,327196.0,4.097,4.1086,4.0931,4.1086,327196.0
2018-01-02 13:40:00,10.63,10.63,10.6,10.61,331306.0,4.1086,4.1086,4.097,4.1008,331306.0
2018-01-02 13:50:00,10.61,10.62,10.59,10.6,445428.0,4.1008,4.1047,4.0931,4.097,445428.0
2018-01-02 14:00:00,10.6,10.61,10.59,10.61,318700.0,4.097,4.1008,4.0931,4.1008,318700.0
2018-01-02 14:10:00,10.61,10.61,10.59,10.6,179280.0,4.1008,4.1008,4.0931,4.097,179280.0
2018-01-02 14:20:00,10.6,10.6,10.59,10.6,53561.0,4.097,4.097,4.0931,4.097,53561.0
2018-01-02 14:30:00,10.6,10.61,10.59,10.61,85158.0,4.097,4.1008,4.0931,4.1008,85158.0
2018-01-02 14:40:00,10.61,10.62,10.6,10.62,156592.0,4.1008,4.1047,4.097,4.1047,156592.0
2018-01-02 14:50:00,10.62,10.63,10.61,10.62,158599.0,4.1047,4.1086,4.1008,4.1047,158599.0
2018-01-02 15:00:00,10.63,10.64,10.62,10.64,209090.0,4.1086,4.1124,4.1047,4.1124,209090.0
2018-01-02 15:10:00,10.63,10.65,10.63,10.64,215853.0,4.1086,4.1163,4.1086,4.1124,215853.0
2018-01-02 15:20:00,10.65,10.65,10.64,10.65,156745.0,4.1163,4.1163,4.1124,4.1163,156745.0
2018-01-02 15:30:00,10.65,10.67,10.64,10.67,414450.0,4.1163,4.124,4.1124,4.124,414450.0
2018-01-02 15:40:00,10.67,10.69,10.66,10.69,493931.0,4.124,4.1318,4.1202,4.1318,493931.0
2018-01-02 15:50:00,10.69,10.7,10.68,10.69,945366.0,4.1318,4.1356,4.1279,4.1318,945366.0
2018-01-03 09:30:00,10.8,10.81,10.7,10.72,1267252.0,4.1743,4.1781,4.1356,4.1433,1267252.0
2018-01-03 09:40:00,10.72,10.73,10.63,10.69,2474795.0,4.1433,4.1472,4.1086,4.1318,2474795.0
2018-01-03 09:50:00,10.69,10.74,10.68,10.73,674604.0,4.1318,4.1511,4.1279,4.1472,674604.0
2018-01-03 10:00:00,10.73,10.74,10.7,10.73,588515.0,4.1472,4.1511,4.1356,4.1472,588515.0
2018-01-03 10:10:00,10.72,10.76,10.71,10.72,727895.0,4.1433,4.1588,4.1395,4.1433,727895.0
2018-01-03 10:20:00,10.72,10.75,10.71,10.71,938034.0,4.1433,4.1549,4.1395,4.1395,938034.0
2018-01-03 10:30:00,10.71,10.78,10.71,10.76,586075.0,4.1395,4.1665,4.1395,4.1588,586075.0
2018-01-03 10:40:00,10.77,10.82,10.76,10.82,817035.0,4.1627,4.182,4.1588,4.182,817035.0
2018-01-03 10:50:00,10.82,10.82,10.77,10.8,579671.0,4.182,4.182,4.1627,4.1743,579671.0
2018-01-03 11:00:00,10.8,10.84,10.8,10.83,366910.0,4.1743,4.1897,4.1743,4.1859,366910.0
2018-01-03 11:10:00,10.83,10.83,10.81,10.82,405432.0,4.1859,4.1859,4.1781,4.182,405432.0
2018-01-03 11:20:00,10.82,10.84,10.81,10.83,532649.0,4.182,4.1897,4.1781,4.1859,532649.0
2018-01-03 11:30:00,10.82,10.83,10.81,10.82,193856.0,4.182,4.1859,4.1781,4.182,193856.0
2018-01-03 11:40:00,10.81,10.84,10.8,10.83,517641.0,4.1781,4.1897,4.1743,4.1859,517641.0
2018-01-03 11:50:00,10.82,10.87,10.82,10.86,567146.0,4.182,4.2013,4.182,4.1975,567146.0
2018-01-03 12:00:00,10.86,10.88,10.84,10.86,564038.0,4.1975,4.2052,4.1897,4.1975,564038.0
2018-01-03 12:10:00,10.86,10.86,10.85,10.86,445169.0,4.1975,4.1975,4.1936,4.1975,445169.0
2018-01-03 12:20:00,10.85,10.87,10.85,10.87,225356.0,4.1936,4.2013,4.1936,4.2013,225356.0
2018-01-03 12:30:00,10.87,10.89,10.86,10.88,394409.0,4.2013,4.2091,4.1975,4.2052,394409.0
2018-01-03 12:40:00,10.88,10.9,10.88,10.88,274980.0,4.2052,4.2129,4.2052,4.2052,274980.0
2018-01-03 12:50:00,10.88,10.89,10.87,10.87,290859.0,4.2052,4.2091,4.2013,4.2013,290859.0
2018-01-03 13:00:00,10.88,10.89,10.87,10.88,195373.0,4.2052,4.2091,4.2013,4.2052,195373.0
2018-01-03 13:10:00,10.88,10.89,10.87,10.87,277977.0,4.2052,4.2091,4.2013,4.2013,277977.0
2018-01-03 13:20:00,10.87,10.89,10.86,10.87,412616.0,4.2013,4.2091,4.1975,4.2013,412616.0
2018-01-03 13:30:00,10.87,10.87,10.85,10.86,159957.0,4.2013,4.2013,4.1936,4.1975,159957.0
2018-01-03 13:40:00,10.87,10.87,10.84,10.86,133339.0,4.2013,4.2013,4.1897,4.1975,133339.0
2018-01-03 13:50:00,10.86,10.9,10.86,10.9,324157.0,4.1975,4.2129,4.1975,4.2129,324157.0
2018-01-03 14:00:00,10.9,10.91,10.87,10.87,342948.0,4.2129,4.2168,4.2013,4.2013,342948.0
2018-01-03 14:10:00,10.87,10.88,10.84,10.87,269844.0,4.2013,4.2052,4.1897,4.2013,269844.0
2018-01-03 14:20:00,10.87,10.89,10.86,10.88,148922.0,4.2013,4.2091,4.1975,4.2052,148922.0
2018-01-03 14:30:00,10.89,10.89,10.86,10.88,236513.0,4.2091,4.2091,4.1975,4.2052,236513.0
2018-01-03 14:40:00,10.88,10.9,10.88,10.89,273921.0,4.2052,4.2129,4.2052,4.2091,273921.0
2018-01-03 14:50:00,10.9,10.91,10.88,10.91,332906.0,4.2129,4.2168,4.2052,4.2168,332906.0
2018-01-03 15:00:00,10.91,10.92,10.89,10.9,552641.0,4.2168,4.2207,4.2091,4.2129,552641.0
2018-01-03 15:10:00,10.9,10.91,10.88,10.91,264063.0,4.2129,4.2168,4.2052,4.2168,264063.0
2018-01-03 15:20:00,10.91,10.92,10.9,10.92,164182.0,4.2168,4.2207,4.2129,4.2207,164182.0
2018-01-03 15:30:00,10.92,10.94,10.9,10.93,462009.0,4.2207,4.2284,4.2129,4.2245,462009.0
2018-01-03 15:40:00,10.93,10.94,10.92,10.94,535877.0,4.2245,4.2284,4.2207,4.2284,535877.0
2018-01-03 15:50:00,10.94,10.98,10.93,10.98,1454660.0,4.2284,4.2438,4.2245,4.2438,1454660.0
2018-01-04 09:30:00,11.0,11.03,10.98,11.0,939014.0,4.2516,4.2632,4.2438,4.2516,939014.0
2018-01-04 09:40:00,11.0,11.0,10.96,10.99,455885.0,4.2516,4.2516,4.2361,4.2477,455885.0
2018-01-04 09:50:00,11.0,11.04,10.99,11.03,536022.0,4.2516,4.267,4.2477,4.2632,536022.0
2018-01-04 10:00:00,11.04,11.04,11.01,11.01,328715.0,4.267,4.267,4.2554,4.2554,328715.0
2018-01-04 10:10:00,11.02,11.03,11.0,11.02,295442.0,4.2593,4.2632,4.2516,4.2593,295442.0
2018-01-04 10:20:00,11.02,11.05,11.01,11.04,324563.0,4.2593,4.2709,4.2554,4.267,324563.0
2018-01-04 10:30:00,11.04,11.05,11.0,11.03,527306.0,4.267,4.2709,4.2516,4.2632,527306.0
2018-01-04 10:40:00,11.03,11.05,11.02,11.04,254510.0,4.2632,4.2709,4.2593,4.267,254510.0
2018-01-04 10:50:00,11.04,11.05,10.99,11.02,1404216.0,4.267,4.2709,4.2477,4.2593,1404216.0
2018-01-04 11:00:00,11.03,11.03,11.01,11.03,314706.0,4.2632,4.2632,4.2554,4.2632,314706.0
2018-01-04 11:10:00,11.02,11.04,11.0,11.02,368813.0,4.2593,4.267,4.2516,4.2593,368813.0
2018-01-04 11:20:00,11.03,11.08,11.02,11.07,726292.0,4.2632,4.2825,4.2593,4.2786,726292.0
2018-01-04 11:30:00,11.07,11.09,11.06,11.08,320266.0,4.2786,4.2864,4.2748,4.2825,320266.0
2018-01-04 11:40:00,11.08,11.08,11.06,11.08,218635.0,4.2825,4.2825,4.2748,4.2825,218635.0
2018-01-04 11:50:00,11.08,11.09,11.07,11.07,494312.0,4.2825,4.2864,4.2786,4.2786,494312.0
2018-01-04 12:00:00,11.07,11.08,11.05,11.08,251599.0,4.2786,4.2825,4.2709,4.2825,251599.0
2018-01-04 12:10:00,11.08,11.09,11.07,11.09,299806.0,4.2825,4.2864,4.2786,4.2864,299806.0
2018-01-04 12:20:00,11.09,11.12,11.08,11.1,631647.0,4.2864,4.298,4.2825,4.2902,631647.0
2018-01-04 12:30:00,11.11,11.11,11.09,11.09,361696.0,4.2941,4.2941,4.2864,4.2864,361696.0
2018-01-04 12:40:00,11.09,11.11,11.09,11.1,142576.0,4.2864,4.2941,4.2864,4.2902,142576.0
2018-01-04 12:50:00,11.1,11.11,11.09,11.1,357964.0,4.2902,4.2941,4.2864,4.2902,357964.0
2018-01-04 13:00:00,11.1,11.12,11.09,11.12,314944.0,4.2902,4.298,4.2864,4.298,314944.0
2018-01-04 13:10:00,11.12,11.12,11.07,11.08,2067717.0,4.298,4.298,4.2786,4.2825,2067717.0
2018-01-04 13:20:00,11.09,11.11,11.08,11.11,330569.0,4.2864,4.2941,4.2825,4.2941,330569.0
2018-01-04 13:30:00,11.11,11.11,11.07,11.07,691459.0,4.2941,4.2941,4.2786,4.2786,691459.0
2018-01-04 13:40:00,11.07,11.08,11.04,11.05,530263.0,4.2786,4.2825,4.267,4.2709,530263.0
2018-01-04 13:50:00,11.05,11.08,11.05,11.07,421935.0,4.2709,4.2825,4.2709,4.2786,421935.0
2018-01-04 14:00:00,11.06,11.07,11.05,11.05,160073.0,4.2748,4.2786,4.2709,4.2709,160073.0
2018-01-04 14:10:00,11.05,11.06,11.04,11.04,672296.0,4.2709,4.2748,4.267,4.267,672296.0
2018-01-04 14:20:00,11.04,11.05,10.99,11.0,775965.0,4.267,4.2709,4.2477,4.2516,775965.0
2018-01-04 14:30:00,11.0,11.0,10.95,10.97,951091.0,4.2516,4.2516,4.2322,4.24,951091.0
2018-01-04 14:40:00,10.96,11.03,10.93,11.02,1112029.0,4.2361,4.2632,4.2245,4.2593,1112029.0
2018-01-04 14:50:00,11.02,11.04,11.0,11.02,590153.0,4.2593,4.267,4.2516,4.2593,590153.0
2018-01-04 15:00:00,11.03,11.03,10.97,11.0,493671.0,4.2632,4.2632,4.24,4.2516,493671.0
2018-01-04 15:10:00,11.0,11.02,10.99,11.0,386418.0,4.2516,4.2593,4.2477,4.2516,386418.0
2018-01-04 15:20:00,11.0,11.01,10.98,11.01,322989.0,4.2516,4.2554,4.2438,4.2554,322989.0
2018-01-04 15:30:00,11.01,11.01,10.98,11.01,391954.0,4.2554,4.2554,4.2438,4.2554,391954.0
2018-01-04 15:40:00,11.01,11.01,11.0,11.01,307211.0,4.2554,4.2554,4.2516,4.2554,307211.0
2018-01-04 15:50:00,11.01,11.01,10.98,11.0,1094402.0,4.2554,4.2554,4.2438,4.2516,1094402.0
2018-01-05 09:30:00,10.99,10.99,10.89,10.92,501048.0,4.2477,4.2477,4.2091,4.2207,501048.0
2018-01-05 09:40:00,10.92,11.0,10.92,10.98,435955.0,4.2207,4.2516,4.2207,4.2438,435955.0
2018-01-05 09:50:00,10.99,11.02,10.97,11.0,367792.0,4.2477,4.2593,4.24,4.2516,367792.0
2018-01-05 10:00:00,10.99,11.03,10.98,11.03,215338.0,4.2477,4.2632,4.2438,4.2632,215338.0
2018-01-05 10:10:00,11.03,11.05,11.01,11.03,399666.0,4.2632,4.2709,4.2554,4.2632,399666.0
2018-01-05 10:20:00,11.03,11.05,11.02,11.04,201163.0,4.2632,4.2709,4.2593,4.267,201163.0
2018-01-05 10:30:00,11.04,11.05,10.98,11.0,287603.0,4.267,4.2709,4.2438,4.2516,287603.0
2018-01-05 10:40:00,11.0,11.01,10.98,10.99,233333.0,4.2516,4.2554,4.2438,4.2477,233333.0
2018-01-05 10:50:00,10.98,11.02,10.97,11.01,289521.0,4.2438,4.2593,4.24,4.2554,289521.0
2018-01-05 11:00:00,11.01,11.02,11.0,11.01,210685.0,4.2554,4.2593,4.2516,4.2554,210685.0
2018-01-05 11:10:00,11.01,11.02,10.98,10.98,447766.0,4.2554,4.2593,4.2438,4.2438,447766.0
2018-01-05 11:20:00,10.98,11.02,10.98,11.02,245053.0,4.2438,4.2593,4.2438,4.2593,245053.0
2018-01-05 11:30:00,11.02,11.04,11.0,11.04,359532.0,4.2593,4.267,4.2516,4.267,359532.0
2018-01-05 11:40:00,11.04,11.05,11.01,11.03,363042.0,4.267,4.2709,4.2554,4.2632,363042.0
2018-01-05 11:50:00,11.03,11.08,11.02,11.05,527205.0,4.2632,4.2825,4.2593,4.2709,527205.0
2018-01-05 12:00:00,11.06,11.07,11.05,11.07,147740.0,4.2748,4.2786,4.2709,4.2786,147740.0
2018-01-05 12:10:00,11.07,11.07,11.04,11.06,211071.0,4.2786,4.2786,4.267,4.2748,211071.0
2018-01-05 12:20:00,11.06,11.07,11.05,11.07,353934.0,4.2748,4.2786,4.2709,4.2786,353934.0
2018-01-05 12:30:00,11.06,11.07,11.05,11.05,162220.0,4.2748,4.2786,4.2709,4.2709,162220.0
2018-01-05 12:40:00,11.05,11.07,11.05,11.07,226591.0,4.2709,4.2786,4.2709,4.2786,226591.0
2018-01-05 12:50:00,11.07,11.07,11.03,11.05,261904.0,4.2786,4.2786,4.2632,4.2709,261904.0
2018-01-05 13:00:00,11.05,11.06,11.04,11.06,103183.0,4.2709,4.2748,4.267,4.2748,103183.0
2018-01-05 13:10:00,11.06,11.07,11.04,11.07,255482.0,4.2748,4.2786,4.267,4.2786,255482.0
2018-01-05 13:20:00,11.07,11.07,11.06,11.07,121036.0,4.2786,4.2786,4.2748,4.2786,121036.0
2018-01-05 13:30:00,11.07,11.08,11.06,11.08,204782.0,4.2786,4.2825,4.2748,4.2825,204782.0
2018-01-05 13:40:00,11.08,11.08,11.06,11.07,117822.0,4.2825,4.2825,4.2748,4.2786,117822.0
2018-01-05 13:50:00,11.07,11.07,11.04,11.04,224683.0,4.2786,4.2786,4.267,4.267,224683.0
2018-01-05 14:00:00,11.04,11.04,11.02,11.03,158195.0,4.267,4.267,4.2593,4.2632,158195.0
2018-01-05 14:10:00,11.03,11.04,11.02,11.03,113712.0,4.2632,4.267,4.2593,4.2632,113712.0
2018-01-05 14:20:00,11.04,11.05,11.03,11.04,144006.0,4.267,4.2709,4.2632,4.267,144006.0
2018-01-05 14:30:00,11.04,11.05,11.03,11.04,191254.0,4.267,4.2709,4.2632,4.267,191254.0
2018-01-05 14:40:00,11.04,11.05,11.02,11.04,446478.0,4.267,4.2709,4.2593,4.267,446478.0
2018-01-05 14:50:00,11.04,11.06,11.04,11.04,368894.0,4.267,4.2748,4.267,4.267,368894.0
2018-01-05 15:00:00,11.04,11.06,11.04,11.05,207441.0,4.267,4.2748,4.267,4.2709,207441.0
2018-01-05 15:10:00,11.05,11.06,11.05,11.05,168390.0,4.2709,4.2748,4.2709,4.2709,168390.0
2018-01-05 15:20:00,11.05,11.07,11.03,11.07,226943.0,4.2709,4.2786,4.2632,4.2786,226943.0
2018-01-05 15:30:00,11.06,11.07,11.06,11.07,92446.0,4.2748,4.2786,4.2748,4.2786,92446.0
2018-01-05 15:40:00,11.07,11.09,11.06,11.08,425501.0,4.2786,4.2864,4.2748,4.2825,425501.0
2018-01-05 15:50:00,11.08,11.08,11.05,11.08,1117562.0,4.2825,4.2825,4.2709,4.2825,1117562.0
2018-01-08 09:30:00,11.06,11.09,11.04,11.05,300225.0,4.2748,4.2864,4.267,4.2709,300225.0
2018-01-08 09:40:00,11.05,11.08,11.02,11.07,165783.0,4.2709,4.2825,4.2593,4.2786,165783.0
2018-01-08 09:50:00,11.07,11.1,11.06,11.08,141133.0,4.2786,4.2902,4.2748,4.2825,141133.0
2018-01-08 10:00:00,11.08,11.12,11.07,11.11,545683.0,4.2825,4.298,4.2786,4.2941,545683.0
2018-01-08 10:10:00,11.11,11.15,11.09,11.15,301581.0,4.2941,4.3095,4.2864,4.3095,301581.0
2018-01-08 10:20:00,11.15,11.18,11.14,11.17,418212.0,4.3095,4.3211,4.3057,4.3173,418212.0
2018-01-08 10:30:00,11.17,11.17,11.15,11.16,260105.0,4.3173,4.3173,4.3095,4.3134,260105.0
2018-01-08 10:40:00,11.16,11.17,11.13,11.15,321429.0,4.3134,4.3173,4.3018,4.3095,321429.0
2018-01-08 10:50:00,11.15,11.16,11.13,11.16,153760.0,4.3095,4.3134,4.3018,4.3134,153760.0
2018-01-08 11:00:00,11.15,11.17,11.13,11.15,217661.0,4.3095,4.3173,4.3018,4.3095,217661.0
2018-01-08 11:10:00,11.15,11.18,11.1,11.1,442660.0,4.3095,4.3211,4.2902,4.2902,442660.0
2018-01-08 11:20:00,11.1,11.12,11.09,11.1,261110.0,4.2902,4.298,4.2864,4.2902,261110.0
2018-01-08 11:30:00,11.1,11.11,11.09,11.11,68146.0,4.2902,4.2941,4.2864,4.2941,68146.0
2018-01-08 11:40:00,11.11,11.11,11.1,11.11,60142.0,4.2941,4.2941,4.2902,4.2941,60142.0
2018-01-08 11:50:00,11.11,11.13,11.09,11.13,278945.0,4.2941,4.3018,4.2864,4.3018,278945.0
2018-01-08 12:00:00,11.13,11.14,11.12,11.13,200825.0,4.3018,4.3057,4.298,4.3018,200825.0
2018-01-08 12:10:00,11.13,11.13,11.11,11.13,87896.0,4.3018,4.3018,4.2941,4.3018,87896.0
2018-01-08 12:20:00,11.13,11.14,11.12,11.13,65852.0,4.3018,4.3057,4.298,4.3018,65852.0
2018-01-08 12:30:00,11.13,11.14,11.12,11.12,157189.0,4.3018,4.3057,4.298,4.298,157189.0
2018-01-08 12:40:00,11.13,11.14,11.11,11.13,421830.0,4.3018,4.3057,4.2941,4.3018,421830.0
2018-01-08 12:50:00,11.12,11.14,11.12,11.14,95671.0,4.298,4.3057,4.298,4.3057,95671.0
2018-01-08 13:00:00,11.14,11.2,11.14,11.15,604860.0,4.3057,4.3289,4.3057,4.3095,604860.0
2018-01-08 13:10:00,11.16,11.16,11.14,11.15,148939.0,4.3134,4.3134,4.3057,4.3095,148939.0
2018-01-08 13:20:00,11.15,11.18,11.14,11.18,266189.0,4.3095,4.3211,4.3057,4.3211,266189.0
2018-01-08 13:30:00,11.18,11.19,11.15,11.18,599805.0,4.3211,4.325,4.3095,4.3211,599805.0
2018-01-08 13:40:00,11.17,11.17,11.15,11.16,283993.0,4.3173,4.3173,4.3095,4.3134,283993.0
2018-01-08 13:50:00,11.16,11.18,11.16,11.16,256727.0,4.3134,4.3211,4.3134,4.3134,256727.0
2018-01-08 14:00:00,11.16,11.17,11.14,11.15,199473.0,4.3134,4.3173,4.3057,4.3095,199473.0
2018-01-08 14:10:00,11.15,11.16,11.14,11.16,281052.0,4.3095,4.3134,4.3057,4.3134,281052.0
2018-01-08 14:20:00,11.16,11.18,11.15,11.18,365318.0,4.3134,4.3211,4.3095,4.3211,365318.0
2018-01-08 14:30:00,11.17,11.18,11.17,11.18,210725.0,4.3173,4.3211,4.3173,4.3211,210725.0
2018-01-08 14:40:00,11.18,11.19,11.17,11.18,200029.0,4.3211,4.325,4.3173,4.3211,200029.0
2018-01-08 14:50:00,11.19,11.2,11.17,11.2,537661.0,4.325,4.3289,4.3173,4.3289,537661.0
2018-01-08 15:00:00,11.2,11.2,11.18,11.2,649370.0,4.3289,4.3289,4.3211,4.3289,649370.0
2018-01-08 15:10:00,11.19,11.2,11.18,11.2,204689.0,4.325,4.3289,4.3211,4.3289,204689.0
2018-01-08 15:20:00,11.2,11.2,11.18,11.2,345085.0,4.3289,4.3289,4.3211,4.3289,345085.0
2018-01-08 15:30:00,11.2,11.2,11.19,11.2,217954.0,4.3289,4.3289,4.325,4.3289,217954.0
2018-01-08 15:40:00,11.2,11.2,11.19,11.2,380020.0,4.3289,4.3289,4.325,4.3289,380020.0
2018-01-08 15:50:00,11.2,11.22,11.18,11.22,2156974.0,4.3289,4.3366,4.3211,4.3366,2156974.0
2018-01-09 09:30:00,11.2,11.23,11.19,11.2,339298.0,4.3289,4.3405,4.325,4.3289,339298.0
2018-01-09 09:40:00,11.19,11.25,11.18,11.25,558336.0,4.325,4.3482,4.3211,4.3482,558336.0
2018-01-09 09:50:00,11.25,11.27,11.21,11.26,746676.0,4.3482,4.3559,4.3327,4.3521,746676.0
2018-01-09 10:00:00,11.26,11.28,11.24,11.27,492031.0,4.3521,4.3598,4.3443,4.3559,492031.0
2018-01-09 10:10:00,11.27,11.27,11.24,11.25,333007.0,4.3559,4.3559,4.3443,4.3482,333007.0
2018-01-09 10:20:00,11.26,11.26,11.19,11.2,481914.0,4.3521,4.3521,4.325,4.3289,481914.0
2018-01-09 10:30:00,11.21,11.21,11.19,11.2,295798.0,4.3327,4.3327,4.325,4.3289,295798.0
2018-01-09 10:40:00,11.2,11.21,11.17,11.19,378781.0,4.3289,4.3327,4.3173,4.325,378781.0
2018-01-09 10:50:00,11.19,11.2,11.17,11.2,337546.0,4.325,4.3289,4.3173,4.3289,337546.0
2018-01-09 11:00:00,11.19,11.23,11.19,11.22,1038408.0,4.325,4.3405,4.325,4.3366,1038408.0
2018-01-09 11:10:00,11.22,11.23,11.21,11.22,278446.0,4.3366,4.3405,4.3327,4.3366,278446.0
2018-01-09 11:20:00,11.22,11.24,11.2,11.24,228609.0,4.3366,4.3443,4.3289,4.3443,228609.0
2018-01-09 11:30:00,11.24,11.24,11.22,11.23,210919.0,4.3443,4.3443,4.3366,4.3405,210919.0
2018-01-09 11:40:00,11.23,11.24,11.22,11.24,220745.0,4.3405,4.3443,4.3366,4.3443,220745.0
2018-01-09 11:50:00,11.24,11.24,11.23,11.24,135763.0,4.3443,4.3443,4.3405,4.3443,135763.0
2018-01-09 12:00:00,11.24,11.24,11.22,11.24,239500.0,4.3443,4.3443,4.3366,4.3443,239500.0
2018-01-09 12:10:00,11.24,11.24,11.2,11.21,180225.0,4.3443,4.3443,4.3289,4.3327,180225.0
2018-01-09 12:20:00,11.21,11.23,11.2,11.22,181964.0,4.3327,4.3405,4.3289,4.3366,181964.0
2018-01-09 12:30:00,11.23,11.24,11.22,11.22,152623.0,4.3405,4.3443,4.3366,4.3366,152623.0
2018-01-09 12:40:00,11.22,11.23,11.2,11.22,131587.0,4.3366,4.3405,4.3289,4.3366,131587.0
2018-01-09 12:50:00,11.21,11.24,11.21,11.24,117940.0,4.3327,4.3443,4.3327,4.3443,117940.0
2018-01-09 13:00:00,11.24,11.24,11.23,11.24,58462.0,4.3443,4.3443,4.3405,4.3443,58462.0
2018-01-09 13:10:00,11.23,11.24,11.22,11.24,133746.0,4.3405,4.3443,4.3366,4.3443,133746.0
2018-01-09 13:20:00,11.23,11.23,11.21,11.21,80652.0,4.3405,4.3405,4.3327,4.3327,80652.0
2018-01-09 13:30:00,11.21,11.23,11.21,11.23,142814.0,4.3327,4.3405,4.3327,4.3405,142814.0
2018-01-09 13:40:00,11.23,11.23,11.21,11.23,97658.0,4.3405,4.3405,4.3327,4.3405,97658.0
2018-01-09 13:50:00,11.23,11.24,11.22,11.24,90332.0,4.3405,4.3443,4.3366,4.3443,90332.0
2018-01-09 14:00:00,11.24,11.24,11.22,11.23,94641.0,4.3443,4.3443,4.3366,4.3405,94641.0
2018-01-09 14:10:00,11.23,11.23,11.21,11.21,95804.0,4.3405,4.3405,4.3327,4.3327,95804.0
2018-01-09 14:20:00,11.22,11.23,11.21,11.21,149665.0,4.3366,4.3405,4.3327,4.3327,149665.0
2018-01-09 14:30:00,11.22,11.22,11.2,11.21,405291.0,4.3366,4.3366,4.3289,4.3327,405291.0
2018-01-09 14:40:00,11.21,11.22,11.18,11.2,447392.0,4.3327,4.3366,4.3211,4.3289,447392.0
2018-01-09 14:50:00,11.19,11.2,11.18,11.18,234370.0,4.325,4.3289,4.3211,4.3211,234370.0
2018-01-09 15:00:00,11.19,11.2,11.16,11.2,482456.0,4.325,4.3289,4.3134,4.3289,482456.0
2018-01-09 15:10:00,11.2,11.2,11.18,11.18,231023.0,4.3289,4.3289,4.3211,4.3211,231023.0
2018-01-09 15:20:00,11.18,11.19,11.16,11.18,121962.0,4.3211,4.325,4.3134,4.3211,121962.0
2018-01-09 15:30:00,11.18,11.18,11.17,11.18,103386.0,4.3211,4.3211,4.3173,4.3211,103386.0
2018-01-09 15:40:00,11.18,11.18,11.14,11.16,788223.0,4.3211,4.3211,4.3057,4.3134,788223.0
2018-01-09 15:50:00,11.16,11.17,11.14,11.15,2440926.0,4.3134,4.3173,4.3057,4.3095,2440926.0
2018-01-10 09:30:00,11.14,11.17,11.14,11.15,465554.0,4.3057,4.3173,4.3057,4.3095,465554.0
2018-01-10 09:40:00,11.14,11.16,11.12,11.15,731424.0,4.3057,4.3134,4.298,4.3095,731424.0
2018-01-10 09:50:00,11.14,11.15,11.09,11.13,363533.0,4.3057,4.3095,4.2864,4.3018,363533.0
2018-01-10 10:00:00,11.13,11.15,11.1,11.14,432848.0,4.3018,4.3095,4.2902,4.3057,432848.0
2018-01-10 10:10:00,11.14,11.15,11.12,11.14,1050791.0,4.3057,4.3095,4.298,4.3057,1050791.0
2018-01-10 10:20:00,11.13,11.15,11.12,11.13,347378.0,4.3018,4.3095,4.298,4.3018,347378.0
2018-01-10 10:30:00,11.13,11.14,11.07,11.11,539555.0,4.3018,4.3057,4.2786,4.2941,539555.0
2018-01-10 10:40:00,11.12,11.13,11.09,11.09,204269.0,4.298,4.3018,4.2864,4.2864,204269.0
2018-01-10 10:50:00,11.09,11.1,11.06,11.08,403470.0,4.2864,4.2902,4.2748,4.2825,403470.0
2018-01-10 11:00:00,11.08,11.1,11.07,11.1,201797.0,4.2825,4.2902,4.2786,4.2902,201797.0
2018-01-10 11:10:00,11.1,11.13,11.09,11.1,268072.0,4.2902,4.3018,4.2864,4.2902,268072.0
2018-01-10 11:20:00,11.09,11.11,11.08,11.11,243735.0,4.2864,4.2941,4.2825,4.2941,243735.0
2018-01-10 11:30:00,11.11,11.11,11.08,11.1,525455.0,4.2941,4.2941,4.2825,4.2902,525455.0
2018-01-10 11:40:00,11.1,11.1,11.06,11.06,102141.0,4.2902,4.2902,4.2748,4.2748,102141.0
2018-01-10 11:50:00,11.07,11.08,11.06,11.06,134630.0,4.2786,4.2825,4.2748,4.2748,134630.0
2018-01-10 12:00:00,11.07,11.08,11.04,11.07,192558.0,4.2786,4.2825,4.267,4.2786,192558.0
2018-01-10 12:10:00,11.07,11.08,11.06,11.08,83072.0,4.2786,4.2825,4.2748,4.2825,83072.0
2018-01-10 12:20:00,11.08,11.09,11.06,11.07,280583.0,4.2825,4.2864,4.2748,4.2786,280583.0
2018-01-10 12:30:00,11.07,11.07,11.04,11.04,72737.0,4.2786,4.2786,4.267,4.267,72737.0
2018-01-10 12:40:00,11.04,11.06,11.03,11.05,296313.0,4.267,4.2748,4.2632,4.2709,296313.0
2018-01-10 12:50:00,11.05,11.07,11.05,11.05,104150.0,4.2709,4.2786,4.2709,4.2709,104150.0
2018-01-10 13:00:00,11.05,11.1,11.05,11.1,313474.0,4.2709,4.2902,4.2709,4.2902,313474.0
2018-01-10 13:10:00,11.1,11.1,11.07,11.1,151180.0,4.2902,4.2902,4.2786,4.2902,151180.0
2018-01-10 13:20:00,11.1,11.11,11.08,11.08,943833.0,4.2902,4.2941,4.2825,4.2825,943833.0
2018-01-10 13:30:00,11.09,11.1,11.08,11.1,276799.0,4.2864,4.2902,4.2825,4.2902,276799.0
2018-01-10 13:40:00,11.1,11.1,11.08,11.09,70393.0,4.2902,4.2902,4.2825,4.2864,70393.0
2018-01-10 13:50:00,11.09,11.1,11.08,11.09,244987.0,4.2864,4.2902,4.2825,4.2864,244987.0
2018-01-10 14:00:00,11.09,11.1,11.05,11.06,287537.0,4.2864,4.2902,4.2709,4.2748,287537.0
2018-01-10 14:10:00,11.06,11.07,11.03,11.03,260672.0,4.2748,4.2786,4.2632,4.2632,260672.0
2018-01-10 14:20:00,11.03,11.04,11.01,11.02,353281.0,4.2632,4.267,4.2554,4.2593,353281.0
2018-01-10 14:30:00,11.02,11.04,11.0,11.01,396150.0,4.2593,4.267,4.2516,4.2554,396150.0
2018-01-10 14:40:00,11.02,11.03,11.01,11.02,124099.0,4.2593,4.2632,4.2554,4.2593,124099.0
2018-01-10 14:50:00,11.02,11.02,10.99,11.01,587770.0,4.2593,4.2593,4.2477,4.2554,587770.0
2018-01-10 15:00:00,11.01,11.02,11.0,11.02,349465.0,4.2554,4.2593,4.2516,4.2593,349465.0
2018-01-10 15:10:00,11.02,11.03,11.0,11.03,258050.0,4.2593,4.2632,4.2516,4.2632,258050.0
2018-01-10 15:20:00,11.03,11.03,11.02,11.03,107664.0,4.2632,4.2632,4.2593,4.2632,107664.0
2018-01-10 15:30:00,11.03,11.05,11.02,11.04,401374.0,4.2632,4.2709,4.2593,4.267,401374.0
2018-01-10 15:40:00,11.04,11.06,11.04,11.05,281857.0,4.267,4.2748,4.267,4.2709,281857.0
2018-01-10 15:50:00,11.05,11.06,11.03,11.04,928954.0,4.2709,4.2748,4.2632,4.267,928954.0
2018-01-11 09:30:00,11.1,11.13,11.05,11.12,457702.0,4.2902,4.3018,4.2709,4.298,457702.0
2018-01-11 09:40:00,11.11,11.14,11.1,11.13,680170.0,4.2941,4.3057,4.2902,4.3018,680170.0
2018-01-11 09:50:00,11.13,11.17,11.12,11.13,1607710.0,4.3018,4.3173,4.298,4.3018,1607710.0
2018-01-11 10:00:00,11.13,11.16,11.12,11.16,846559.0,4.3018,4.3134,4.298,4.3134,846559.0
2018-01-11 10:10:00,11.15,11.2,11.15,11.19,887468.0,4.3095,4.3289,4.3095,4.325,887468.0
2018-01-11 10:20:00,11.19,11.19,11.16,11.19,718953.0,4.325,4.325,4.3134,4.325,718953.0
2018-01-11 10:30:00,11.18,11.21,11.18,11.2,833930.0,4.3211,4.3327,4.3211,4.3289,833930.0
2018-01-11 10:40:00,11.2,11.21,11.19,11.2,685377.0,4.3289,4.3327,4.325,4.3289,685377.0
2018-01-11 10:50:00,11.2,11.23,11.18,11.23,1264446.0,4.3289,4.3405,4.3211,4.3405,1264446.0
2018-01-11 11:00:00,11.23,11.24,11.2,11.21,570764.0,4.3405,4.3443,4.3289,4.3327,570764.0
2018-01-11 11:10:00,11.21,11.21,11.2,11.21,333583.0,4.3327,4.3327,4.3289,4.3327,333583.0
2018-01-11 11:20:00,11.21,11.21,11.19,11.2,316870.0,4.3327,4.3327,4.325,4.3289,316870.0
2018-01-11 11:30:00,11.2,11.22,11.18,11.21,492911.0,4.3289,4.3366,4.3211,4.3327,492911.0
2018-01-11 11:40:00,11.21,11.23,11.2,11.22,368571.0,4.3327,4.3405,4.3289,4.3366,368571.0
2018-01-11 11:50:00,11.23,11.24,11.21,11.23,1082400.0,4.3405,4.3443,4.3327,4.3405,1082400.0
2018-01-11 12:00:00,11.23,11.25,11.22,11.25,452173.0,4.3405,4.3482,4.3366,4.3482,452173.0
2018-01-11 12:10:00,11.25,11.25,11.22,11.22,545561.0,4.3482,4.3482,4.3366,4.3366,545561.0
2018-01-11 12:20:00,11.23,11.24,11.22,11.24,154692.0,4.3405,4.3443,4.3366,4.3443,154692.0
2018-01-11 12:30:00,11.24,11.25,11.23,11.23,476395.0,4.3443,4.3482,4.3405,4.3405,476395.0
2018-01-11 12:40:00,11.23,11.24,11.21,11.21,385349.0,4.3405,4.3443,4.3327,4.3327,385349.0
2018-01-11 12:50:00,11.21,11.27,11.21,11.26,574003.0,4.3327,4.3559,4.3327,4.3521,574003.0
2018-01-11 13:00:00,11.26,11.26,11.25,11.26,107765.0,4.3521,4.3521,4.3482,4.3521,107765.0
2018-01-11 13:10:00,11.26,11.27,11.24,11.27,661496.0,4.3521,4.3559,4.3443,4.3559,661496.0
2018-01-11 13:20:00,11.27,11.3,11.26,11.28,703478.0,4.3559,4.3675,4.3521,4.3598,703478.0
2018-01-11 13:30:00,11.29,11.29,11.27,11.28,414653.0,4.3637,4.3637,4.3559,4.3598,414653.0
2018-01-11 13:40:00,11.28,11.3,11.27,11.3,262081.0,4.3598,4.3675,4.3559,4.3675,262081.0
2018-01-11 13:50:00,11.3,11.32,11.29,11.32,528992.0,4.3675,4.3753,4.3637,4.3753,528992.0
2018-01-11 14:00:00,11.32,11.36,11.31,11.36,766705.0,4.3753,4.3907,4.3714,4.3907,766705.0
2018-01-11 14:10:00,11.35,11.37,11.31,11.34,1625845.0,4.3868,4.3946,4.3714,4.383,1625845.0
2018-01-11 14:20:00,11.33,11.34,11.31,11.33,714646.0,4.3791,4.383,4.3714,4.3791,714646.0
2018-01-11 14:30:00,11.32,11.34,11.31,11.34,693917.0,4.3753,4.383,4.3714,4.383,693917.0
2018-01-11 14:40:00,11.34,11.37,11.33,11.36,1036692.0,4.383,4.3946,4.3791,4.3907,1036692.0
2018-01-11 14:50:00,11.37,11.38,11.35,11.38,584736.0,4.3946,4.3984,4.3868,4.3984,584736.0
2018-01-11 15:00:00,11.38,11.38,11.35,11.36,945914.0,4.3984,4.3984,4.3868,4.3907,945914.0
2018-01-11 15:10:00,11.36,11.36,11.35,11.36,148182.0,4.3907,4.3907,4.3868,4.3907,148182.0
2018-01-11 15:20:00,11.36,11.36,11.34,11.35,390486.0,4.3907,4.3907,4.383,4.3868,390486.0
2018-01-11 15:30:00,11.35,11.36,11.34,11.36,230890.0,4.3868,4.3907,4.383,4.3907,230890.0
2018-01-11 15:40:00,11.36,11.36,11.33,11.36,950505.0,4.3907,4.3907,4.3791,4.3907,950505.0
2018-01-11 15:50:00,11.36,11.38,11.35,11.38,1889461.0,4.3907,4.3984,4.3868,4.3984,1889461.0
2018-01-12 09:30:00,11.3,11.37,11.28,11.37,1291939.0,4.3675,4.3946,4.3598,4.3946,1291939.0
2018-01-12 09:40:00,11.38,11.41,11.36,11.39,629467.0,4.3984,4.41,4.3907,4.4023,629467.0
2018-01-12 09:50:00,11.4,11.42,11.39,11.41,320401.0,4.4062,4.4139,4.4023,4.41,320401.0
2018-01-12 10:00:00,11.41,11.44,11.4,11.42,341453.0,4.41,4.4216,4.4062,4.4139,341453.0
2018-01-12 10:10:00,11.42,11.45,11.41,11.45,394460.0,4.4139,4.4255,4.41,4.4255,394460.0
2018-01-12 10:20:00,11.45,11.45,11.43,11.43,250314.0,4.4255,4.4255,4.4178,4.4178,250314.0
2018-01-12 10:30:00,11.44,11.45,11.43,11.44,165026.0,4.4216,4.4255,4.4178,4.4216,165026.0
2018-01-12 10:40:00,11.44,11.48,11.44,11.46,681937.0,4.4216,4.4371,4.4216,4.4294,681937.0
2018-01-12 10:50:00,11.46,11.48,11.44,11.45,706046.0,4.4294,4.4371,4.4216,4.4255,706046.0
2018-01-12 11:00:00,11.45,11.45,11.44,11.45,80156.0,4.4255,4.4255,4.4216,4.4255,80156.0
2018-01-12 11:10:00,11.45,11.45,11.41,11.42,363787.0,4.4255,4.4255,4.41,4.4139,363787.0
2018-01-12 11:20:00,11.42,11.45,11.4,11.45,492370.0,4.4139,4.4255,4.4062,4.4255,492370.0
2018-01-12 11:30:00,11.44,11.45,11.42,11.45,560970.0,4.4216,4.4255,4.4139,4.4255,560970.0
2018-01-12 11:40:00,11.44,11.45,11.43,11.44,148841.0,4.4216,4.4255,4.4178,4.4216,148841.0
2018-01-12 11:50:00,11.44,11.45,11.42,11.44,904734.0,4.4216,4.4255,4.4139,4.4216,904734.0
2018-01-12 12:00:00,11.43,11.45,11.39,11.41,342347.0,4.4178,4.4255,4.4023,4.41,342347.0
2018-01-12 12:10:00,11.41,11.43,11.39,11.42,424241.0,4.41,4.4178,4.4023,4.4139,424241.0
2018-01-12 12:20:00,11.42,11.44,11.41,11.42,116995.0,4.4139,4.4216,4.41,4.4139,116995.0
2018-01-12 12:30:00,11.42,11.43,11.4,11.4,225079.0,4.4139,4.4178,4.4062,4.4062,225079.0
2018-01-12 12:40:00,11.41,11.41,11.38,11.4,278693.0,4.41,4.41,4.3984,4.4062,278693.0
2018-01-12 12:50:00,11.4,11.41,11.36,11.4,542588.0,4.4062,4.41,4.3907,4.4062,542588.0
2018-01-12 13:00:00,11.4,11.4,11.37,11.38,394876.0,4.4062,4.4062,4.3946,4.3984,394876.0
2018-01-12 13:10:00,11.38,11.39,11.36,11.36,366116.0,4.3984,4.4023,4.3907,4.3907,366116.0
2018-01-12 13:20:00,11.36,11.39,11.35,11.38,519086.0,4.3907,4.4023,4.3868,4.3984,519086.0
2018-01-12 13:30:00,11.38,11.41,11.38,11.41,172896.0,4.3984,4.41,4.3984,4.41,172896.0
2018-01-12 13:40:00,11.41,11.42,11.39,11.42,242049.0,4.41,4.4139,4.4023,4.4139,242049.0
2018-01-12 13:50:00,11.42,11.44,11.4,11.43,516409.0,4.4139,4.4216,4.4062,4.4178,516409.0
2018-01-12 14:00:00,11.43,11.44,11.42,11.44,257395.0,4.4178,4.4216,4.4139,4.4216,257395.0
2018-01-12 14:10:00,11.44,11.45,11.42,11.43,485991.0,4.4216,4.4255,4.4139,4.4178,485991.0
2018-01-12 14:20:00,11.43,11.45,11.42,11.45,583709.0,4.4178,4.4255,4.4139,4.4255,583709.0
2018-01-12 14:30:00,11.45,11.45,11.44,11.45,219389.0,4.4255,4.4255,4.4216,4.4255,219389.0
2018-01-12 14:40:00,11.45,11.46,11.43,11.45,419924.0,4.4255,4.4294,4.4178,4.4255,419924.0
2018-01-12 14:50:00,11.46,11.47,11.44,11.46,389123.0,4.4294,4.4332,4.4216,4.4294,389123.0
2018-01-12 15:00:00,11.46,11.47,11.44,11.46,421456.0,4.4294,4.4332,4.4216,4.4294,421456.0
2018-01-12 15:10:00,11.46,11.46,11.43,11.46,290070.0,4.4294,4.4294,4.4178,4.4294,290070.0
2018-01-12 15:20:00,11.46,11.48,11.45,11.48,380446.0,4.4294,4.4371,4.4255,4.4371,380446.0
2018-01-12 15:30:00,11.48,11.48,11.46,11.46,772161.0,4.4371,4.4371,4.4294,4.4294,772161.0
2018-01-12 15:40:00,11.46,11.46,11.44,11.46,1215536.0,4.4294,4.4294,4.4216,4.4294,1215536.0
2018-01-12 15:50:00,11.46,11.47,11.44,11.46,1266911.0,4.4294,4.4332,4.4216,4.4294,1266911.0
2018-01-16 09:30:00,11.65,11.69,11.58,11.65,1028011.0,4.5028,4.5183,4.4757,4.5028,1028011.0
2018-01-16 09:40:00,11.65,11.65,11.6,11.63,633431.0,4.5028,4.5028,4.4835,4.4951,633431.0
2018-01-16 09:50:00,11.63,11.67,11.62,11.65,1207667.0,4.4951,4.5105,4.4912,4.5028,1207667.0
2018-01-16 10:00:00,11.65,11.68,11.64,11.67,763708.0,4.5028,4.5144,4.4989,4.5105,763708.0
2018-01-16 10:10:00,11.67,11.7,11.64,11.66,825835.0,4.5105,4.5221,4.4989,4.5067,825835.0
2018-01-16 10:20:00,11.66,11.69,11.65,11.67,471211.0,4.5067,4.5183,4.5028,4.5105,471211.0
2018-01-16 10:30:00,11.67,11.67,11.64,11.66,1936977.0,4.5105,4.5105,4.4989,4.5067,1936977.0
2018-01-16 10:40:00,11.66,11.67,11.63,11.65,1347676.0,4.5067,4.5105,4.4951,4.5028,1347676.0
2018-01-16 10:50:00,11.65,11.7,11.64,11.7,1449611.0,4.5028,4.5221,4.4989,4.5221,1449611.0
2018-01-16 11:00:00,11.7,11.7,11.68,11.69,373762.0,4.5221,4.5221,4.5144,4.5183,373762.0
2018-01-16 11:10:00,11.69,11.7,11.68,11.69,318937.0,4.5183,4.5221,4.5144,4.5183,318937.0
2018-01-16 11:20:00,11.69,11.69,11.66,11.67,935223.0,4.5183,4.5183,4.5067,4.5105,935223.0
2018-01-16 11:30:00,11.67,11.67,11.66,11.67,917883.0,4.5105,4.5105,4.5067,4.5105,917883.0
2018-01-16 11:40:00,11.67,11.67,11.6,11.61,2388400.0,4.5105,4.5105,4.4835,4.4873,2388400.0
2018-01-16 11:50:00,11.61,11.64,11.59,11.63,585854.0,4.4873,4.4989,4.4796,4.4951,585854.0
2018-01-16 12:00:00,11.63,11.65,11.6,11.62,617583.0,4.4951,4.5028,4.4835,4.4912,617583.0
2018-01-16 12:10:00,11.62,11.64,11.61,11.63,189160.0,4.4912,4.4989,4.4873,4.4951,189160.0
2018-01-16 12:20:00,11.63,11.67,11.62,11.66,248627.0,4.4951,4.5105,4.4912,4.5067,248627.0
2018-01-16 12:30:00,11.66,11.68,11.65,11.68,134513.0,4.5067,4.5144,4.5028,4.5144,134513.0
2018-01-16 12:40:00,11.68,11.68,11.66,11.67,143833.0,4.5144,4.5144,4.5067,4.5105,143833.0
2018-01-16 12:50:00,11.66,11.68,11.66,11.67,81383.0,4.5067,4.5144,4.5067,4.5105,81383.0
2018-01-16 13:00:00,11.67,11.67,11.65,11.66,87342.0,4.5105,4.5105,4.5028,4.5067,87342.0
2018-01-16 13:10:00,11.66,11.66,11.65,11.66,35792.0,4.5067,4.5067,4.5028,4.5067,35792.0
2018-01-16 13:20:00,11.66,11.67,11.65,11.67,63637.0,4.5067,4.5105,4.5028,4.5105,63637.0
2018-01-16 13:30:00,11.67,11.68,11.66,11.68,181009.0,4.5105,4.5144,4.5067,4.5144,181009.0
2018-01-16 13:40:00,11.68,11.69,11.67,11.69,143013.0,4.5144,4.5183,4.5105,4.5183,143013.0
2018-01-16 13:50:00,11.69,11.69,11.66,11.68,309212.0,4.5183,4.5183,4.5067,4.5144,309212.0
2018-01-16 14:00:00,11.68,11.68,11.65,11.67,580238.0,4.5144,4.5144,4.5028,4.5105,580238.0
2018-01-16 14:10:00,11.67,11.67,11.65,11.67,748699.0,4.5105,4.5105,4.5028,4.5105,748699.0
2018-01-16 14:20:00,11.67,11.68,11.66,11.67,745292.0,4.5105,4.5144,4.5067,4.5105,745292.0
2018-01-16 14:30:00,11.66,11.69,11.66,11.68,314360.0,4.5067,4.5183,4.5067,4.5144,314360.0
2018-01-16 14:40:00,11.68,11.69,11.64,11.68,1274717.0,4.5144,4.5183,4.4989,4.5144,1274717.0
2018-01-16 14:50:00,11.68,11.68,11.65,11.67,801364.0,4.5144,4.5144,4.5028,4.5105,801364.0
2018-01-16 15:00:00,11.67,11.69,11.66,11.69,391252.0,4.5105,4.5183,4.5067,4.5183,391252.0
2018-01-16 15:10:00,11.69,11.69,11.67,11.69,477857.0,4.5183,4.5183,4.5105,4.5183,477857.0
2018-01-16 15:20:00,11.69,11.71,11.67,11.7,1083955.0,4.5183,4.526,4.5105,4.5221,1083955.0
2018-01-16 15:30:00,11.7,11.7,11.68,11.68,152710.0,4.5221,4.5221,4.5144,4.5144,152710.0
2018-01-16 15:40:00,11.69,11.7,11.68,11.7,679788.0,4.5183,4.5221,4.5144,4.5221,679788.0
2018-01-16 15:50:00,11.7,11.71,11.68,11.7,1226555.0,4.5221,4.526,4.5144,4.5221,1226555.0
2018-01-17 09:30:00,11.82,11.85,11.76,11.83,1225091.0,4.5685,4.5801,4.5453,4.5724,1225091.0
2018-01-17 09:40:00,11.83,11.84,11.8,11.8,454081.0,4.5724,4.5762,4.5608,4.5608,454081.0
2018-01-17 09:50:00,11.81,11.83,11.79,11.81,640458.0,4.5646,4.5724,4.5569,4.5646,640458.0
2018-01-17 10:00:00,11.81,11.87,11.79,11.87,1255160.0,4.5646,4.5878,4.5569,4.5878,1255160.0
2018-01-17 10:10:00,11.86,11.94,11.85,11.93,1000393.0,4.584,4.6149,4.5801,4.611,1000393.0
2018-01-17 10:20:00,11.93,11.93,11.87,11.88,439116.0,4.611,4.611,4.5878,4.5917,439116.0
2018-01-17 10:30:00,11.88,11.9,11.87,11.88,230625.0,4.5917,4.5994,4.5878,4.5917,230625.0
2018-01-17 10:40:00,11.88,11.89,11.85,11.88,495665.0,4.5917,4.5956,4.5801,4.5917,495665.0
2018-01-17 10:50:00,11.88,11.89,11.86,11.89,275022.0,4.5917,4.5956,4.584,4.5956,275022.0
2018-01-17 11:00:00,11.88,11.89,11.87,11.89,222385.0,4.5917,4.5956,4.5878,4.5956,222385.0
2018-01-17 11:10:00,11.88,11.91,11.88,11.9,231633.0,4.5917,4.6033,4.5917,4.5994,231633.0
2018-01-17 11:20:00,11.9,11.9,11.87,11.9,336627.0,4.5994,4.5994,4.5878,4.5994,336627.0
2018-01-17 11:30:00,11.9,11.91,11.88,11.91,440909.0,4.5994,4.6033,4.5917,4.6033,440909.0
2018-01-17 11:40:00,11.91,11.95,11.9,11.93,398719.0,4.6033,4.6188,4.5994,4.611,398719.0
2018-01-17 11:50:00,11.93,11.95,11.92,11.94,227928.0,4.611,4.6188,4.6072,4.6149,227928.0
2018-01-17 12:00:00,11.95,11.96,11.94,11.95,277706.0,4.6188,4.6226,4.6149,4.6188,277706.0
2018-01-17 12:10:00,11.95,11.97,11.93,11.96,329759.0,4.6188,4.6265,4.611,4.6226,329759.0
2018-01-17 12:20:00,11.96,11.98,11.94,11.97,559282.0,4.6226,4.6303,4.6149,4.6265,559282.0
2018-01-17 12:30:00,11.98,11.98,11.94,11.98,472987.0,4.6303,4.6303,4.6149,4.6303,472987.0
2018-01-17 12:40:00,11.98,12.0,11.97,12.0,490759.0,4.6303,4.6381,4.6265,4.6381,490759.0
2018-01-17 12:50:00,12.0,12.03,11.99,12.02,1682139.0,4.6381,4.6497,4.6342,4.6458,1682139.0
2018-01-17 13:00:00,12.03,12.06,12.02,12.05,998211.0,4.6497,4.6613,4.6458,4.6574,998211.0
2018-01-17 13:10:00,12.05,12.05,11.99,12.04,741719.0,4.6574,4.6574,4.6342,4.6535,741719.0
2018-01-17 13:20:00,12.04,12.06,12.03,12.05,476765.0,4.6535,4.6613,4.6497,4.6574,476765.0
2018-01-17 13:30:00,12.05,12.09,12.05,12.08,698676.0,4.6574,4.6729,4.6574,4.669,698676.0
2018-01-17 13:40:00,12.08,12.1,12.07,12.08,420221.0,4.669,4.6767,4.6651,4.669,420221.0
2018-01-17 13:50:00,12.08,12.08,12.05,12.05,210317.0,4.669,4.669,4.6574,4.6574,210317.0
2018-01-17 14:00:00,12.05,12.07,12.04,12.05,505108.0,4.6574,4.6651,4.6535,4.6574,505108.0
2018-01-17 14:10:00,12.06,12.07,12.04,12.05,460810.0,4.6613,4.6651,4.6535,4.6574,460810.0
2018-01-17 14:20:00,12.05,12.08,12.05,12.07,363765.0,4.6574,4.669,4.6574,4.6651,363765.0
2018-01-17 14:30:00,12.07,12.08,12.05,12.08,475941.0,4.6651,4.669,4.6574,4.669,475941.0
2018-01-17 14:40:00,12.08,12.1,12.07,12.09,334670.0,4.669,4.6767,4.6651,4.6729,334670.0
2018-01-17 14:50:00,12.09,12.11,12.08,12.11,659112.0,4.6729,4.6806,4.669,4.6806,659112.0
2018-01-17 15:00:00,12.11,12.12,12.1,12.1,537787.0,4.6806,4.6845,4.6767,4.6767,537787.0
2018-01-17 15:10:00,12.11,12.11,12.09,12.11,296699.0,4.6806,4.6806,4.6729,4.6806,296699.0
2018-01-17 15:20:00,12.11,12.11,12.08,12.09,461910.0,4.6806,4.6806,4.669,4.6729,461910.0
2018-01-17 15:30:00,12.09,12.11,12.08,12.11,307923.0,4.6729,4.6806,4.669,4.6806,307923.0
2018-01-17 15:40:00,12.11,12.12,12.09,12.11,1153987.0,4.6806,4.6845,4.6729,4.6806,1153987.0
2018-01-17 15:50:00,12.1,12.12,12.1,12.12,1389004.0,4.6767,4.6845,4.6767,4.6845,1389004.0
2018-01-18 09:30:00,12.19,12.19,12.11,12.15,1247757.0,4.7115,4.7115,4.6806,4.6961,1247757.0
2018-01-18 09:40:00,12.15,12.2,12.12,12.19,896487.0,4.6961,4.7154,4.6845,4.7115,896487.0
2018-01-18 09:50:00,12.19,12.2,12.16,12.19,1240977.0,4.7115,4.7154,4.6999,4.7115,1240977.0
2018-01-18 10:00:00,12.18,12.23,12.17,12.21,769541.0,4.7076,4.727,4.7038,4.7192,769541.0
2018-01-18 10:10:00,12.21,12.23,12.19,12.2,459938.0,4.7192,4.727,4.7115,4.7154,459938.0
2018-01-18 10:20:00,12.2,12.2,12.17,12.19,527257.0,4.7154,4.7154,4.7038,4.7115,527257.0
2018-01-18 10:30:00,12.19,12.21,12.15,12.17,668235.0,4.7115,4.7192,4.6961,4.7038,668235.0
2018-01-18 10:40:00,12.17,12.18,12.14,12.16,712719.0,4.7038,4.7076,4.6922,4.6999,712719.0
2018-01-18 10:50:00,12.16,12.17,12.11,12.12,668860.0,4.6999,4.7038,4.6806,4.6845,668860.0
2018-01-18 11:00:00,12.12,12.16,12.09,12.12,712994.0,4.6845,4.6999,4.6729,4.6845,712994.0
2018-01-18 11:10:00,12.11,12.16,12.1,12.16,386519.0,4.6806,4.6999,4.6767,4.6999,386519.0
2018-01-18 11:20:00,12.16,12.18,12.14,12.16,457631.0,4.6999,4.7076,4.6922,4.6999,457631.0
2018-01-18 11:30:00,12.16,12.18,12.1,12.12,1223588.0,4.6999,4.7076,4.6767,4.6845,1223588.0
2018-01-18 11:40:00,12.12,12.13,12.06,12.09,1836285.0,4.6845,4.6883,4.6613,4.6729,1836285.0
2018-01-18 11:50:00,12.09,12.11,12.07,12.1,689496.0,4.6729,4.6806,4.6651,4.6767,689496.0
2018-01-18 12:00:00,12.1,12.14,12.09,12.1,441302.0,4.6767,4.6922,4.6729,4.6767,441302.0
2018-01-18 12:10:00,12.1,12.1,12.07,12.08,559527.0,4.6767,4.6767,4.6651,4.669,559527.0
2018-01-18 12:20:00,12.08,12.13,12.07,12.12,817455.0,4.669,4.6883,4.6651,4.6845,817455.0
2018-01-18 12:30:00,12.12,12.12,12.04,12.05,766775.0,4.6845,4.6845,4.6535,4.6574,766775.0
2018-01-18 12:40:00,12.05,12.06,12.01,12.05,761376.0,4.6574,4.6613,4.6419,4.6574,761376.0
2018-01-18 12:50:00,12.05,12.07,12.03,12.07,421846.0,4.6574,4.6651,4.6497,4.6651,421846.0
2018-01-18 13:00:00,12.07,12.08,12.03,12.04,590266.0,4.6651,4.669,4.6497,4.6535,590266.0
2018-01-18 13:10:00,12.05,12.06,11.98,11.99,1983175.0,4.6574,4.6613,4.6303,4.6342,1983175.0
2018-01-18 13:20:00,11.98,12.01,11.95,12.01,862098.0,4.6303,4.6419,4.6188,4.6419,862098.0
2018-01-18 13:30:00,12.01,12.05,11.99,12.02,954900.0,4.6419,4.6574,4.6342,4.6458,954900.0
2018-01-18 13:40:00,12.02,12.04,12.0,12.03,538953.0,4.6458,4.6535,4.6381,4.6497,538953.0
2018-01-18 13:50:00,12.04,12.1,12.03,12.09,837259.0,4.6535,4.6767,4.6497,4.6729,837259.0
2018-01-18 14:00:00,12.09,12.1,12.08,12.1,640614.0,4.6729,4.6767,4.669,4.6767,640614.0
2018-01-18 14:10:00,12.1,12.1,12.06,12.09,652524.0,4.6767,4.6767,4.6613,4.6729,652524.0
2018-01-18 14:20:00,12.08,12.13,12.08,12.13,439775.0,4.669,4.6883,4.669,4.6883,439775.0
2018-01-18 14:30:00,12.13,12.14,12.11,12.14,316440.0,4.6883,4.6922,4.6806,4.6922,316440.0
2018-01-18 14:40:00,12.14,12.14,12.09,12.11,566904.0,4.6922,4.6922,4.6729,4.6806,566904.0
2018-01-18 14:50:00,12.11,12.15,12.09,12.13,550998.0,4.6806,4.6961,4.6729,4.6883,550998.0
2018-01-18 15:00:00,12.13,12.16,12.11,12.16,369846.0,4.6883,4.6999,4.6806,4.6999,369846.0
2018-01-18 15:10:00,12.16,12.18,12.15,12.18,776976.0,4.6999,4.7076,4.6961,4.7076,776976.0
2018-01-18 15:20:00,12.17,12.18,12.13,12.14,698232.0,4.7038,4.7076,4.6883,4.6922,698232.0
2018-01-18 15:30:00,12.13,12.14,12.11,12.13,772748.0,4.6883,4.6922,4.6806,4.6883,772748.0
2018-01-18 15:40:00,12.14,12.14,12.12,12.14,967603.0,4.6922,4.6922,4.6845,4.6922,967603.0
2018-01-18 15:50:00,12.14,12.15,12.12,12.13,1789716.0,4.6922,4.6961,4.6845,4.6883,1789716.0
2018-01-19 09:30:00,12.07,12.12,12.01,12.11,1340144.0,4.6651,4.6845,4.6419,4.6806,1340144.0
2018-01-19 09:40:00,12.11,12.12,12.03,12.05,1023574.0,4.6806,4.6845,4.6497,4.6574,1023574.0
2018-01-19 09:50:00,12.05,12.07,12.01,12.05,357040.0,4.6574,4.6651,4.6419,4.6574,357040.0
2018-01-19 10:00:00,12.05,12.07,12.02,12.03,394616.0,4.6574,4.6651,4.6458,4.6497,394616.0
2018-01-19 10:10:00,12.04,12.07,12.03,12.07,224839.0,4.6535,4.6651,4.6497,4.6651,224839.0
2018-01-19 10:20:00,12.06,12.07,12.01,12.03,553125.0,4.6613,4.6651,4.6419,4.6497,553125.0
2018-01-19 10:30:00,12.03,12.07,12.02,12.05,453699.0,4.6497,4.6651,4.6458,4.6574,453699.0
2018-01-19 10:40:00,12.05,12.07,12.03,12.04,215200.0,4.6574,4.6651,4.6497,4.6535,215200.0
2018-01-19 10:50:00,12.03,12.06,12.02,12.05,298492.0,4.6497,4.6613,4.6458,4.6574,298492.0
2018-01-19 11:00:00,12.05,12.06,12.02,12.05,125067.0,4.6574,4.6613,4.6458,4.6574,125067.0
2018-01-19 11:10:00,12.04,12.09,12.04,12.08,362554.0,4.6535,4.6729,4.6535,4.669,362554.0
2018-01-19 11:20:00,12.09,12.09,12.04,12.04,293704.0,4.6729,4.6729,4.6535,4.6535,293704.0
2018-01-19 11:30:00,12.03,12.06,12.03,12.05,116873.0,4.6497,4.6613,4.6497,4.6574,116873.0
2018-01-19 11:40:00,12.05,12.06,12.03,12.05,172410.0,4.6574,4.6613,4.6497,4.6574,172410.0
2018-01-19 11:50:00,12.05,12.07,12.05,12.07,128885.0,4.6574,4.6651,4.6574,4.6651,128885.0
2018-01-19 12:00:00,12.07,12.08,12.07,12.08,162638.0,4.6651,4.669,4.6651,4.669,162638.0
2018-01-19 12:10:00,12.08,12.08,12.06,12.07,107035.0,4.669,4.669,4.6613,4.6651,107035.0
2018-01-19 12:20:00,12.07,12.08,12.05,12.07,207359.0,4.6651,4.669,4.6574,4.6651,207359.0
2018-01-19 12:30:00,12.07,12.1,12.06,12.1,195587.0,4.6651,4.6767,4.6613,4.6767,195587.0
2018-01-19 12:40:00,12.1,12.1,12.07,12.1,223396.0,4.6767,4.6767,4.6651,4.6767,223396.0
2018-01-19 12:50:00,12.1,12.12,12.09,12.1,259204.0,4.6767,4.6845,4.6729,4.6767,259204.0
2018-01-19 13:00:00,12.1,12.1,12.07,12.09,126258.0,4.6767,4.6767,4.6651,4.6729,126258.0
2018-01-19 13:10:00,12.09,12.11,12.08,12.1,101557.0,4.6729,4.6806,4.669,4.6767,101557.0
2018-01-19 13:20:00,12.1,12.11,12.07,12.09,117704.0,4.6767,4.6806,4.6651,4.6729,117704.0
2018-01-19 13:30:00,12.1,12.11,12.08,12.09,329558.0,4.6767,4.6806,4.669,4.6729,329558.0
2018-01-19 13:40:00,12.09,12.1,12.08,12.1,113425.0,4.6729,4.6767,4.669,4.6767,113425.0
2018-01-19 13:50:00,12.1,12.15,12.1,12.14,368320.0,4.6767,4.6961,4.6767,4.6922,368320.0
2018-01-19 14:00:00,12.14,12.15,12.11,12.13,355077.0,4.6922,4.6961,4.6806,4.6883,355077.0
2018-01-19 14:10:00,12.13,12.15,12.12,12.13,232563.0,4.6883,4.6961,4.6845,4.6883,232563.0
2018-01-19 14:20:00,12.14,12.15,12.13,12.14,186216.0,4.6922,4.6961,4.6883,4.6922,186216.0
2018-01-19 14:30:00,12.14,12.16,12.13,12.16,211382.0,4.6922,4.6999,4.6883,4.6999,211382.0
2018-01-19 14:40:00,12.16,12.17,12.14,12.17,476118.0,4.6999,4.7038,4.6922,4.7038,476118.0
2018-01-19 14:50:00,12.17,12.18,12.13,12.13,325335.0,4.7038,4.7076,4.6883,4.6883,325335.0
2018-01-19 15:00:00,12.14,12.15,12.12,12.14,255454.0,4.6922,4.6961,4.6845,4.6922,255454.0
2018-01-19 15:10:00,12.14,12.15,12.12,12.13,291604.0,4.6922,4.6961,4.6845,4.6883,291604.0
2018-01-19 15:20:00,12.13,12.13,12.12,12.13,88261.0,4.6883,4.6883,4.6845,4.6883,88261.0
2018-01-19 15:30:00,12.13,12.14,12.11,12.13,426781.0,4.6883,4.6922,4.6806,4.6883,426781.0
2018-01-19 15:40:00,12.13,12.14,12.13,12.14,231568.0,4.6883,4.6922,4.6883,4.6922,231568.0
2018-01-19 15:50:00,12.14,12.17,12.13,12.17,1495383.0,4.6922,4.7038,4.6883,4.7038,1495383.0
2018-01-22 09:30:00,12.05,12.13,12.05,12.11,713787.0,4.6574,4.6883,4.6574,4.6806,713787.0
2018-01-22 09:40:00,12.11,12.12,12.08,12.09,464495.0,4.6806,4.6845,4.669,4.6729,464495.0
2018-01-22 09:50:00,12.09,12.12,12.06,12.12,642014.0,4.6729,4.6845,4.6613,4.6845,642014.0
2018-01-22 10:00:00,12.11,12.16,12.11,12.13,411666.0,4.6806,4.6999,4.6806,4.6883,411666.0
2018-01-22 10:10:00,12.13,12.16,12.11,12.16,454194.0,4.6883,4.6999,4.6806,4.6999,454194.0
2018-01-22 10:20:00,12.16,12.2,12.14,12.17,520577.0,4.6999,4.7154,4.6922,4.7038,520577.0
2018-01-22 10:30:00,12.17,12.18,12.15,12.17,243569.0,4.7038,4.7076,4.6961,4.7038,243569.0
2018-01-22 10:40:00,12.17,12.19,12.16,12.19,159016.0,4.7038,4.7115,4.6999,4.7115,159016.0
2018-01-22 10:50:00,12.19,12.19,12.15,12.17,339060.0,4.7115,4.7115,4.6961,4.7038,339060.0
2018-01-22 11:00:00,12.17,12.19,12.16,12.18,129148.0,4.7038,4.7115,4.6999,4.7076,129148.0
2018-01-22 11:10:00,12.18,12.22,12.17,12.21,288138.0,4.7076,4.7231,4.7038,4.7192,288138.0
2018-01-22 11:20:00,12.22,12.25,12.21,12.22,296889.0,4.7231,4.7347,4.7192,4.7231,296889.0
2018-01-22 11:30:00,12.22,12.23,12.2,12.22,270458.0,4.7231,4.727,4.7154,4.7231,270458.0
2018-01-22 11:40:00,12.22,12.23,12.19,12.22,299488.0,4.7231,4.727,4.7115,4.7231,299488.0
2018-01-22 11:50:00,12.21,12.23,12.2,12.21,220782.0,4.7192,4.727,4.7154,4.7192,220782.0
2018-01-22 12:00:00,12.21,12.21,12.17,12.18,245745.0,4.7192,4.7192,4.7038,4.7076,245745.0
2018-01-22 12:10:00,12.18,12.19,12.15,12.16,420473.0,4.7076,4.7115,4.6961,4.6999,420473.0
2018-01-22 12:20:00,12.16,12.19,12.15,12.17,308867.0,4.6999,4.7115,4.6961,4.7038,308867.0
2018-01-22 12:30:00,12.17,12.19,12.16,12.17,235639.0,4.7038,4.7115,4.6999,4.7038,235639.0
2018-01-22 12:40:00,12.18,12.18,12.17,12.18,48093.0,4.7076,4.7076,4.7038,4.7076,48093.0
2018-01-22 12:50:00,12.18,12.18,12.16,12.17,165701.0,4.7076,4.7076,4.6999,4.7038,165701.0
2018-01-22 13:00:00,12.18,12.19,12.17,12.19,86440.0,4.7076,4.7115,4.7038,4.7115,86440.0
2018-01-22 13:10:00,12.18,12.2,12.18,12.19,100249.0,4.7076,4.7154,4.7076,4.7115,100249.0
2018-01-22 13:20:00,12.19,12.2,12.16,12.19,157009.0,4.7115,4.7154,4.6999,4.7115,157009.0
2018-01-22 13:30:00,12.19,12.2,12.17,12.19,199417.0,4.7115,4.7154,4.7038,4.7115,199417.0
2018-01-22 13:40:00,12.18,12.19,12.16,12.18,512147.0,4.7076,4.7115,4.6999,4.7076,512147.0
2018-01-22 13:50:00,12.19,12.2,12.18,12.19,157730.0,4.7115,4.7154,4.7076,4.7115,157730.0
2018-01-22 14:00:00,12.19,12.19,12.17,12.18,152870.0,4.7115,4.7115,4.7038,4.7076,152870.0
2018-01-22 14:10:00,12.18,12.19,12.17,12.18,115398.0,4.7076,4.7115,4.7038,4.7076,115398.0
2018-01-22 14:20:00,12.18,12.19,12.17,12.19,117858.0,4.7076,4.7115,4.7038,4.7115,117858.0
2018-01-22 14:30:00,12.19,12.19,12.17,12.18,253697.0,4.7115,4.7115,4.7038,4.7076,253697.0
2018-01-22 14:40:00,12.17,12.18,12.17,12.18,131528.0,4.7038,4.7076,4.7038,4.7076,131528.0
2018-01-22 14:50:00,12.17,12.2,12.17,12.2,389049.0,4.7038,4.7154,4.7038,4.7154,389049.0
2018-01-22 15:00:00,12.2,12.21,12.18,12.18,250493.0,4.7154,4.7192,4.7076,4.7076,250493.0
2018-01-22 15:10:00,12.18,12.22,12.18,12.22,400752.0,4.7076,4.7231,4.7076,4.7231,400752.0
2018-01-22 15:20:00,12.21,12.23,12.21,12.23,150316.0,4.7192,4.727,4.7192,4.727,150316.0
2018-01-22 15:30:00,12.23,12.23,12.22,12.23,179021.0,4.727,4.727,4.7231,4.727,179021.0
2018-01-22 15:40:00,12.23,12.26,12.22,12.26,629428.0,4.727,4.7386,4.7231,4.7386,629428.0
2018-01-22 15:50:00,12.26,12.27,12.25,12.26,877811.0,4.7386,4.7424,4.7347,4.7386,877811.0
2018-01-23 09:30:00,11.97,12.08,11.96,11.99,1691979.0,4.6265,4.669,4.6226,4.6342,1691979.0
2018-01-23 09:40:00,11.98,11.99,11.91,11.94,1984581.0,4.6303,4.6342,4.6033,4.6149,1984581.0
2018-01-23 09:50:00,11.94,11.96,11.9,11.9,1557171.0,4.6149,4.6226,4.5994,4.5994,1557171.0
2018-01-23 10:00:00,11.91,11.92,11.88,11.9,1139684.0,4.6033,4.6072,4.5917,4.5994,1139684.0
2018-01-23 10:10:00,11.9,11.92,11.89,11.92,760666.0,4.5994,4.6072,4.5956,4.6072,760666.0
2018-01-23 10:20:00,11.92,11.95,11.91,11.93,513278.0,4.6072,4.6188,4.6033,4.611,513278.0
2018-01-23 10:30:00,11.93,11.96,11.92,11.94,507208.0,4.611,4.6226,4.6072,4.6149,507208.0
2018-01-23 10:40:00,11.94,11.97,11.94,11.96,355920.0,4.6149,4.6265,4.6149,4.6226,355920.0
2018-01-23 10:50:00,11.96,12.0,11.96,11.97,407852.0,4.6226,4.6381,4.6226,4.6265,407852.0
2018-01-23 11:00:00,11.96,11.98,11.95,11.97,443309.0,4.6226,4.6303,4.6188,4.6265,443309.0
2018-01-23 11:10:00,11.97,11.98,11.95,11.96,619265.0,4.6265,4.6303,4.6188,4.6226,619265.0
2018-01-23 11:20:00,11.96,11.98,11.96,11.97,118104.0,4.6226,4.6303,4.6226,4.6265,118104.0
2018-01-23 11:30:00,11.98,12.0,11.97,12.0,217448.0,4.6303,4.6381,4.6265,4.6381,217448.0
2018-01-23 11:40:00,12.0,12.0,11.98,11.99,596427.0,4.6381,4.6381,4.6303,4.6342,596427.0
2018-01-23 11:50:00,11.99,12.01,11.98,12.0,127356.0,4.6342,4.6419,4.6303,4.6381,127356.0
2018-01-23 12:00:00,12.01,12.01,11.97,11.98,370059.0,4.6419,4.6419,4.6265,4.6303,370059.0
2018-01-23 12:10:00,11.98,11.99,11.95,11.95,281938.0,4.6303,4.6342,4.6188,4.6188,281938.0
2018-01-23 12:20:00,11.95,11.95,11.91,11.93,308944.0,4.6188,4.6188,4.6033,4.611,308944.0
2018-01-23 12:30:00,11.93,11.99,11.92,11.99,1054846.0,4.611,4.6342,4.6072,4.6342,1054846.0
2018-01-23 12:40:00,11.99,11.99,11.96,11.96,521596.0,4.6342,4.6342,4.6226,4.6226,521596.0
2018-01-23 12:50:00,11.96,11.98,11.95,11.96,398582.0,4.6226,4.6303,4.6188,4.6226,398582.0
2018-01-23 13:00:00,11.96,11.97,11.94,11.96,210535.0,4.6226,4.6265,4.6149,4.6226,210535.0
2018-01-23 13:10:00,11.96,11.96,11.92,11.93,538813.0,4.6226,4.6226,4.6072,4.611,538813.0
2018-01-23 13:20:00,11.93,11.94,11.91,11.92,373624.0,4.611,4.6149,4.6033,4.6072,373624.0
2018-01-23 13:30:00,11.93,11.93,11.91,11.91,359159.0,4.611,4.611,4.6033,4.6033,359159.0
2018-01-23 13:40:00,11.92,11.93,11.9,11.93,256700.0,4.6072,4.611,4.5994,4.611,256700.0
2018-01-23 13:50:00,11.93,11.94,11.9,11.91,275078.0,4.611,4.6149,4.5994,4.6033,275078.0
2018-01-23 14:00:00,11.91,11.93,11.9,11.91,600646.0,4.6033,4.611,4.5994,4.6033,600646.0
2018-01-23 14:10:00,11.9,11.91,11.86,11.9,1281540.0,4.5994,4.6033,4.584,4.5994,1281540.0
2018-01-23 14:20:00,11.89,11.93,11.89,11.92,552171.0,4.5956,4.611,4.5956,4.6072,552171.0
2018-01-23 14:30:00,11.91,11.94,11.9,11.94,334363.0,4.6033,4.6149,4.5994,4.6149,334363.0
2018-01-23 14:40:00,11.94,12.0,11.93,12.0,1101730.0,4.6149,4.6381,4.611,4.6381,1101730.0
2018-01-23 14:50:00,12.0,12.02,11.98,12.0,810380.0,4.6381,4.6458,4.6303,4.6381,810380.0
2018-01-23 15:00:00,12.0,12.02,11.98,12.01,649723.0,4.6381,4.6458,4.6303,4.6419,649723.0
2018-01-23 15:10:00,12.01,12.02,12.0,12.02,209341.0,4.6419,4.6458,4.6381,4.6458,209341.0
2018-01-23 15:20:00,12.02,12.02,12.01,12.02,98728.0,4.6458,4.6458,4.6419,4.6458,98728.0
2018-01-23 15:30:00,12.02,12.05,12.01,12.04,456002.0,4.6458,4.6574,4.6419,4.6535,456002.0
2018-01-23 15:40:00,12.04,12.05,12.03,12.04,333531.0,4.6535,4.6574,4.6497,4.6535,333531.0
2018-01-23 15:50:00,12.04,12.05,12.03,12.04,1750546.0,4.6535,4.6574,4.6497,4.6535,1750546.0
2018-01-24 09:30:00,12.6,12.63,12.47,12.49,2797421.0,4.87,4.8816,4.8197,4.8275,2797421.0
2018-01-24 09:40:00,12.49,12.53,12.48,12.51,914113.0,4.8275,4.8429,4.8236,4.8352,914113.0
2018-01-24 09:50:00,12.51,12.57,12.5,12.55,1387272.0,4.8352,4.8584,4.8313,4.8507,1387272.0
2018-01-24 10:00:00,12.55,12.57,12.53,12.55,883776.0,4.8507,4.8584,4.8429,4.8507,883776.0
2018-01-24 10:10:00,12.55,12.61,12.54,12.56,2083335.0,4.8507,4.8738,4.8468,4.8545,2083335.0
2018-01-24 10:20:00,12.55,12.61,12.55,12.56,1249400.0,4.8507,4.8738,4.8507,4.8545,1249400.0
2018-01-24 10:30:00,12.57,12.65,12.55,12.64,1527568.0,4.8584,4.8893,4.8507,4.8854,1527568.0
2018-01-24 10:40:00,12.63,12.66,12.62,12.63,608043.0,4.8816,4.8932,4.8777,4.8816,608043.0
2018-01-24 10:50:00,12.63,12.64,12.58,12.6,479644.0,4.8816,4.8854,4.8623,4.87,479644.0
2018-01-24 11:00:00,12.6,12.62,12.56,12.61,1781379.0,4.87,4.8777,4.8545,4.8738,1781379.0
2018-01-24 11:10:00,12.61,12.61,12.55,12.59,1767302.0,4.8738,4.8738,4.8507,4.8661,1767302.0
2018-01-24 11:20:00,12.59,12.63,12.56,12.62,3214467.0,4.8661,4.8816,4.8545,4.8777,3214467.0
2018-01-24 11:30:00,12.62,12.63,12.6,12.61,2733541.0,4.8777,4.8816,4.87,4.8738,2733541.0
2018-01-24 11:40:00,12.61,12.62,12.6,12.61,433391.0,4.8738,4.8777,4.87,4.8738,433391.0
2018-01-24 11:50:00,12.61,12.63,12.6,12.63,1071320.0,4.8738,4.8816,4.87,4.8816,1071320.0
2018-01-24 12:00:00,12.63,12.67,12.62,12.67,509573.0,4.8816,4.897,4.8777,4.897,509573.0
2018-01-24 12:10:00,12.67,12.71,12.66,12.7,814126.0,4.897,4.9125,4.8932,4.9086,814126.0
2018-01-24 12:20:00,12.7,12.73,12.67,12.71,1931006.0,4.9086,4.9202,4.897,4.9125,1931006.0
2018-01-24 12:30:00,12.7,12.76,12.7,12.74,1130491.0,4.9086,4.9318,4.9086,4.9241,1130491.0
2018-01-24 12:40:00,12.74,12.78,12.72,12.76,1633746.0,4.9241,4.9396,4.9164,4.9318,1633746.0
2018-01-24 12:50:00,12.76,12.82,12.75,12.81,1205765.0,4.9318,4.955,4.928,4.9511,1205765.0
2018-01-24 13:00:00,12.81,12.83,12.79,12.83,1568681.0,4.9511,4.9589,4.9434,4.9589,1568681.0
2018-01-24 13:10:00,12.82,12.88,12.82,12.85,1361393.0,4.955,4.9782,4.955,4.9666,1361393.0
2018-01-24 13:20:00,12.84,12.86,12.81,12.83,1312834.0,4.9627,4.9705,4.9511,4.9589,1312834.0
2018-01-24 13:30:00,12.83,12.91,12.8,12.9,1162694.0,4.9589,4.9898,4.9473,4.9859,1162694.0
2018-01-24 13:40:00,12.9,13.28,12.89,13.25,3523427.0,4.9859,5.1328,4.9821,5.1212,3523427.0
2018-01-24 13:50:00,13.26,13.26,13.03,13.06,2829715.0,5.1251,5.1251,5.0362,5.0478,2829715.0
2018-01-24 14:00:00,13.05,13.07,12.83,12.86,2205252.0,5.0439,5.0516,4.9589,4.9705,2205252.0
2018-01-24 14:10:00,12.87,13.02,12.86,13.0,2043546.0,4.9743,5.0323,4.9705,5.0246,2043546.0
2018-01-24 14:20:00,13.0,13.07,12.97,13.02,1371897.0,5.0246,5.0516,5.013,5.0323,1371897.0
2018-01-24 14:30:00,13.02,13.05,12.98,13.0,1036770.0,5.0323,5.0439,5.0169,5.0246,1036770.0
2018-01-24 14:40:00,12.99,13.15,12.95,13.14,2180571.0,5.0207,5.0826,5.0053,5.0787,2180571.0
2018-01-24 14:50:00,13.15,13.15,13.01,13.09,2416017.0,5.0826,5.0826,5.0284,5.0594,2416017.0
2018-01-24 15:00:00,13.09,13.13,13.08,13.1,895775.0,5.0594,5.0748,5.0555,5.0632,895775.0
2018-01-24 15:10:00,13.1,13.15,13.06,13.15,769784.0,5.0632,5.0826,5.0478,5.0826,769784.0
2018-01-24 15:20:00,13.15,13.19,13.1,13.13,1216463.0,5.0826,5.098,5.0632,5.0748,1216463.0
2018-01-24 15:30:00,13.13,13.13,13.08,13.09,995610.0,5.0748,5.0748,5.0555,5.0594,995610.0
2018-01-24 15:40:00,13.09,13.11,13.05,13.1,1226687.0,5.0594,5.0671,5.0439,5.0632,1226687.0
2018-01-24 15:50:00,13.1,13.12,13.08,13.09,1864880.0,5.0632,5.071,5.0555,5.0594,1864880.0
2018-01-25 09:30:00,13.24,13.34,13.18,13.21,2037914.0,5.1173,5.156,5.0942,5.1058,2037914.0
2018-01-25 09:40:00,13.21,13.26,13.18,13.26,767357.0,5.1058,5.1251,5.0942,5.1251,767357.0
2018-01-25 09:50:00,13.25,13.26,13.09,13.11,1043763.0,5.1212,5.1251,5.0594,5.0671,1043763.0
2018-01-25 10:00:00,13.11,13.18,13.08,13.16,548505.0,5.0671,5.0942,5.0555,5.0864,548505.0
2018-01-25 10:10:00,13.15,13.2,13.1,13.15,809403.0,5.0826,5.1019,5.0632,5.0826,809403.0
2018-01-25 10:20:00,13.15,13.25,13.14,13.19,864789.0,5.0826,5.1212,5.0787,5.098,864789.0
2018-01-25 10:30:00,13.19,13.29,13.18,13.28,646027.0,5.098,5.1367,5.0942,5.1328,646027.0
2018-01-25 10:40:00,13.28,13.3,13.26,13.27,543246.0,5.1328,5.1405,5.1251,5.1289,543246.0
2018-01-25 10:50:00,13.27,13.29,13.2,13.21,531449.0,5.1289,5.1367,5.1019,5.1058,531449.0
2018-01-25 11:00:00,13.22,13.25,13.21,13.23,657511.0,5.1096,5.1212,5.1058,5.1135,657511.0
2018-01-25 11:10:00,13.24,13.29,13.23,13.26,386074.0,5.1173,5.1367,5.1135,5.1251,386074.0
2018-01-25 11:20:00,13.26,13.27,13.22,13.24,428026.0,5.1251,5.1289,5.1096,5.1173,428026.0
2018-01-25 11:30:00,13.24,13.29,13.24,13.27,727132.0,5.1173,5.1367,5.1173,5.1289,727132.0
2018-01-25 11:40:00,13.27,13.33,13.26,13.33,668965.0,5.1289,5.1521,5.1251,5.1521,668965.0
2018-01-25 11:50:00,13.33,13.38,13.31,13.36,836028.0,5.1521,5.1715,5.1444,5.1637,836028.0
2018-01-25 12:00:00,13.37,13.42,13.35,13.41,650662.0,5.1676,5.1869,5.1599,5.1831,650662.0
2018-01-25 12:10:00,13.41,13.44,13.38,13.41,907449.0,5.1831,5.1946,5.1715,5.1831,907449.0
2018-01-25 12:20:00,13.42,13.45,13.4,13.44,1109640.0,5.1869,5.1985,5.1792,5.1946,1109640.0
2018-01-25 12:30:00,13.44,13.48,13.42,13.48,826108.0,5.1946,5.2101,5.1869,5.2101,826108.0
2018-01-25 12:40:00,13.48,13.57,13.47,13.57,1605393.0,5.2101,5.2449,5.2062,5.2449,1605393.0
2018-01-25 12:50:00,13.57,13.57,13.51,13.57,1177581.0,5.2449,5.2449,5.2217,5.2449,1177581.0
2018-01-25 13:00:00,13.56,13.58,13.48,13.57,1353794.0,5.241,5.2488,5.2101,5.2449,1353794.0
2018-01-25 13:10:00,13.57,13.62,13.56,13.6,1158392.0,5.2449,5.2642,5.241,5.2565,1158392.0
2018-01-25 13:20:00,13.6,13.64,13.6,13.63,1278761.0,5.2565,5.2719,5.2565,5.2681,1278761.0
2018-01-25 13:30:00,13.62,13.63,13.55,13.58,1144103.0,5.2642,5.2681,5.2372,5.2488,1144103.0
2018-01-25 13:40:00,13.57,13.58,13.46,13.47,874894.0,5.2449,5.2488,5.2024,5.2062,874894.0
2018-01-25 13:50:00,13.48,13.51,13.45,13.47,1015640.0,5.2101,5.2217,5.1985,5.2062,1015640.0
2018-01-25 14:00:00,13.47,13.48,13.35,13.39,1084871.0,5.2062,5.2101,5.1599,5.1753,1084871.0
2018-01-25 14:10:00,13.4,13.43,13.36,13.43,961680.0,5.1792,5.1908,5.1637,5.1908,961680.0
2018-01-25 14:20:00,13.43,13.43,13.35,13.37,900652.0,5.1908,5.1908,5.1599,5.1676,900652.0
2018-01-25 14:30:00,13.37,13.38,13.2,13.21,1150250.0,5.1676,5.1715,5.1019,5.1058,1150250.0
2018-01-25 14:40:00,13.21,13.29,13.2,13.28,999474.0,5.1058,5.1367,5.1019,5.1328,999474.0
2018-01-25 14:50:00,13.28,13.35,13.25,13.31,584319.0,5.1328,5.1599,5.1212,5.1444,584319.0
2018-01-25 15:00:00,13.32,13.37,13.31,13.35,362423.0,5.1483,5.1676,5.1444,5.1599,362423.0
2018-01-25 15:10:00,13.34,13.35,13.32,13.34,687134.0,5.156,5.1599,5.1483,5.156,687134.0
2018-01-25 15:20:00,13.34,13.37,13.33,13.35,342486.0,5.156,5.1676,5.1521,5.1599,342486.0
2018-01-25 15:30:00,13.35,13.35,13.28,13.3,480047.0,5.1599,5.1599,5.1328,5.1405,480047.0
2018-01-25 15:40:00,13.29,13.32,13.28,13.29,623205.0,5.1367,5.1483,5.1328,5.1367,623205.0
2018-01-25 15:50:00,13.29,13.3,13.26,13.27,1525914.0,5.1367,5.1405,5.1251,5.1289,1525914.0
2018-01-26 09:30:00,13.16,13.24,13.07,13.21,1087521.0,5.0864,5.1173,5.0516,5.1058,1087521.0
2018-01-26 09:40:00,13.22,13.34,13.22,13.33,2004261.0,5.1096,5.156,5.1096,5.1521,2004261.0
2018-01-26 09:50:00,13.33,13.46,13.32,13.43,2472492.0,5.1521,5.2024,5.1483,5.1908,2472492.0
2018-01-26 10:00:00,13.43,13.6,13.43,13.52,2206827.0,5.1908,5.2565,5.1908,5.2256,2206827.0
2018-01-26 10:10:00,13.51,13.6,13.44,13.55,1424736.0,5.2217,5.2565,5.1946,5.2372,1424736.0
2018-01-26 10:20:00,13.54,13.6,13.52,13.56,973676.0,5.2333,5.2565,5.2256,5.241,973676.0
2018-01-26 10:30:00,13.57,13.62,13.54,13.62,979898.0,5.2449,5.2642,5.2333,5.2642,979898.0
2018-01-26 10:40:00,13.62,13.63,13.55,13.59,1655672.0,5.2642,5.2681,5.2372,5.2526,1655672.0
2018-01-26 10:50:00,13.59,13.62,13.52,13.55,1251938.0,5.2526,5.2642,5.2256,5.2372,1251938.0
2018-01-26 11:00:00,13.56,13.63,13.53,13.62,1101087.0,5.241,5.2681,5.2294,5.2642,1101087.0
2018-01-26 11:10:00,13.62,13.67,13.61,13.63,748933.0,5.2642,5.2835,5.2604,5.2681,748933.0
2018-01-26 11:20:00,13.62,13.66,13.58,13.61,1249441.0,5.2642,5.2797,5.2488,5.2604,1249441.0
2018-01-26 11:30:00,13.61,13.66,13.61,13.64,1165581.0,5.2604,5.2797,5.2604,5.2719,1165581.0
2018-01-26 11:40:00,13.64,13.66,13.62,13.65,828443.0,5.2719,5.2797,5.2642,5.2758,828443.0
2018-01-26 11:50:00,13.66,13.68,13.63,13.66,1456930.0,5.2797,5.2874,5.2681,5.2797,1456930.0
2018-01-26 12:00:00,13.67,13.72,13.65,13.68,2138907.0,5.2835,5.3029,5.2758,5.2874,2138907.0
2018-01-26 12:10:00,13.68,13.71,13.66,13.7,327772.0,5.2874,5.299,5.2797,5.2951,327772.0
2018-01-26 12:20:00,13.7,13.74,13.69,13.72,398202.0,5.2951,5.3106,5.2913,5.3029,398202.0
2018-01-26 12:30:00,13.73,13.75,13.7,13.74,463705.0,5.3067,5.3145,5.2951,5.3106,463705.0
2018-01-26 12:40:00,13.73,13.78,13.72,13.78,653288.0,5.3067,5.3261,5.3029,5.3261,653288.0
2018-01-26 12:50:00,13.78,13.87,13.77,13.83,880837.0,5.3261,5.3608,5.3222,5.3454,880837.0
2018-01-26 13:00:00,13.83,13.84,13.75,13.75,520940.0,5.3454,5.3493,5.3145,5.3145,520940.0
2018-01-26 13:10:00,13.75,13.76,13.7,13.74,741826.0,5.3145,5.3183,5.2951,5.3106,741826.0
2018-01-26 13:20:00,13.74,13.76,13.7,13.74,384954.0,5.3106,5.3183,5.2951,5.3106,384954.0
2018-01-26 13:30:00,13.74,13.76,13.72,13.74,408892.0,5.3106,5.3183,5.3029,5.3106,408892.0
2018-01-26 13:40:00,13.74,13.75,13.71,13.73,453662.0,5.3106,5.3145,5.299,5.3067,453662.0
2018-01-26 13:50:00,13.72,13.79,13.7,13.79,668497.0,5.3029,5.3299,5.2951,5.3299,668497.0
2018-01-26 14:00:00,13.79,13.85,13.78,13.84,659966.0,5.3299,5.3531,5.3261,5.3493,659966.0
2018-01-26 14:10:00,13.85,13.87,13.83,13.85,727032.0,5.3531,5.3608,5.3454,5.3531,727032.0
2018-01-26 14:20:00,13.83,13.84,13.75,13.78,724067.0,5.3454,5.3493,5.3145,5.3261,724067.0
2018-01-26 14:30:00,13.78,13.78,13.73,13.76,368548.0,5.3261,5.3261,5.3067,5.3183,368548.0
2018-01-26 14:40:00,13.76,13.79,13.74,13.79,566594.0,5.3183,5.3299,5.3106,5.3299,566594.0
2018-01-26 14:50:00,13.78,13.86,13.77,13.84,791027.0,5.3261,5.357,5.3222,5.3493,791027.0
2018-01-26 15:00:00,13.84,13.85,13.76,13.77,631796.0,5.3493,5.3531,5.3183,5.3222,631796.0
2018-01-26 15:10:00,13.76,13.8,13.76,13.79,419702.0,5.3183,5.3338,5.3183,5.3299,419702.0
2018-01-26 15:20:00,13.8,13.83,13.79,13.79,511908.0,5.3338,5.3454,5.3299,5.3299,511908.0
2018-01-26 15:30:00,13.79,13.84,13.77,13.84,1233837.0,5.3299,5.3493,5.3222,5.3493,1233837.0
2018-01-26 15:40:00,13.84,13.85,13.76,13.78,924436.0,5.3493,5.3531,5.3183,5.3261,924436.0
2018-01-26 15:50:00,13.78,13.84,13.76,13.83,2218223.0,5.3261,5.3493,5.3183,5.3454,2218223.0
2018-01-29 09:30:00,13.7,13.73,13.59,13.66,2049696.0,5.2951,5.3067,5.2526,5.2797,2049696.0
2018-01-29 09:40:00,13.66,13.7,13.61,13.7,971247.0,5.2797,5.2951,5.2604,5.2951,971247.0
2018-01-29 09:50:00,13.7,13.84,13.69,13.79,1516124.0,5.2951,5.3493,5.2913,5.3299,1516124.0
2018-01-29 10:00:00,13.8,13.86,13.75,13.86,686457.0,5.3338,5.357,5.3145,5.357,686457.0
2018-01-29 10:10:00,13.86,13.89,13.83,13.85,572585.0,5.357,5.3686,5.3454,5.3531,572585.0
2018-01-29 10:20:00,13.85,13.88,13.83,13.84,355739.0,5.3531,5.3647,5.3454,5.3493,355739.0
2018-01-29 10:30:00,13.84,13.85,13.74,13.75,727297.0,5.3493,5.3531,5.3106,5.3145,727297.0
2018-01-29 10:40:00,13.75,13.76,13.64,13.66,734199.0,5.3145,5.3183,5.2719,5.2797,734199.0
2018-01-29 10:50:00,13.66,13.68,13.58,13.62,893594.0,5.2797,5.2874,5.2488,5.2642,893594.0
2018-01-29 11:00:00,13.62,13.63,13.55,13.6,554695.0,5.2642,5.2681,5.2372,5.2565,554695.0
2018-01-29 11:10:00,13.6,13.61,13.52,13.57,1038532.0,5.2565,5.2604,5.2256,5.2449,1038532.0
2018-01-29 11:20:00,13.57,13.64,13.52,13.58,790584.0,5.2449,5.2719,5.2256,5.2488,790584.0
2018-01-29 11:30:00,13.58,13.63,13.55,13.6,446919.0,5.2488,5.2681,5.2372,5.2565,446919.0
2018-01-29 11:40:00,13.6,13.65,13.6,13.62,418128.0,5.2565,5.2758,5.2565,5.2642,418128.0
2018-01-29 11:50:00,13.62,13.64,13.59,13.63,338592.0,5.2642,5.2719,5.2526,5.2681,338592.0
2018-01-29 12:00:00,13.63,13.67,13.59,13.65,262735.0,5.2681,5.2835,5.2526,5.2758,262735.0
2018-01-29 12:10:00,13.65,13.66,13.63,13.64,338427.0,5.2758,5.2797,5.2681,5.2719,338427.0
2018-01-29 12:20:00,13.63,13.64,13.6,13.61,228226.0,5.2681,5.2719,5.2565,5.2604,228226.0
2018-01-29 12:30:00,13.61,13.63,13.58,13.61,245673.0,5.2604,5.2681,5.2488,5.2604,245673.0
2018-01-29 12:40:00,13.61,13.63,13.6,13.62,234919.0,5.2604,5.2681,5.2565,5.2642,234919.0
2018-01-29 12:50:00,13.62,13.66,13.62,13.65,259177.0,5.2642,5.2797,5.2642,5.2758,259177.0
2018-01-29 13:00:00,13.65,13.66,13.63,13.63,324297.0,5.2758,5.2797,5.2681,5.2681,324297.0
2018-01-29 13:10:00,13.63,13.67,13.61,13.67,248065.0,5.2681,5.2835,5.2604,5.2835,248065.0
2018-01-29 13:20:00,13.67,13.68,13.65,13.68,246957.0,5.2835,5.2874,5.2758,5.2874,246957.0
2018-01-29 13:30:00,13.68,13.68,13.64,13.66,471879.0,5.2874,5.2874,5.2719,5.2797,471879.0
2018-01-29 13:40:00,13.66,13.67,13.63,13.63,220811.0,5.2797,5.2835,5.2681,5.2681,220811.0
2018-01-29 13:50:00,13.63,13.68,13.61,13.67,499448.0,5.2681,5.2874,5.2604,5.2835,499448.0
2018-01-29 14:00:00,13.67,13.72,13.66,13.7,557741.0,5.2835,5.3029,5.2797,5.2951,557741.0
2018-01-29 14:10:00,13.7,13.72,13.68,13.71,401497.0,5.2951,5.3029,5.2874,5.299,401497.0
2018-01-29 14:20:00,13.71,13.72,13.69,13.71,394244.0,5.299,5.3029,5.2913,5.299,394244.0
2018-01-29 14:30:00,13.72,13.75,13.7,13.72,225191.0,5.3029,5.3145,5.2951,5.3029,225191.0
2018-01-29 14:40:00,13.72,13.72,13.7,13.72,165844.0,5.3029,5.3029,5.2951,5.3029,165844.0
2018-01-29 14:50:00,13.72,13.75,13.71,13.75,501097.0,5.3029,5.3145,5.299,5.3145,501097.0
2018-01-29 15:00:00,13.75,13.77,13.74,13.77,516681.0,5.3145,5.3222,5.3106,5.3222,516681.0
2018-01-29 15:10:00,13.77,13.79,13.75,13.78,381817.0,5.3222,5.3299,5.3145,5.3261,381817.0
2018-01-29 15:20:00,13.78,13.79,13.75,13.76,533332.0,5.3261,5.3299,5.3145,5.3183,533332.0
2018-01-29 15:30:00,13.76,13.77,13.67,13.68,811411.0,5.3183,5.3222,5.2835,5.2874,811411.0
2018-01-29 15:40:00,13.68,13.68,13.63,13.63,532167.0,5.2874,5.2874,5.2681,5.2681,532167.0
2018-01-29 15:50:00,13.63,13.66,13.63,13.64,1132967.0,5.2681,5.2797,5.2681,5.2719,1132967.0
2018-01-30 09:30:00,13.53,13.53,13.38,13.47,1396349.0,5.2294,5.2294,5.1715,5.2062,1396349.0
2018-01-30 09:40:00,13.46,13.47,13.36,13.4,746776.0,5.2024,5.2062,5.1637,5.1792,746776.0
2018-01-30 09:50:00,13.39,13.46,13.39,13.43,580754.0,5.1753,5.2024,5.1753,5.1908,580754.0
2018-01-30 10:00:00,13.43,13.43,13.33,13.36,665354.0,5.1908,5.1908,5.1521,5.1637,665354.0
2018-01-30 10:10:00,13.36,13.41,13.3,13.35,1475414.0,5.1637,5.1831,5.1405,5.1599,1475414.0
2018-01-30 10:20:00,13.35,13.37,13.28,13.32,696795.0,5.1599,5.1676,5.1328,5.1483,696795.0
2018-01-30 10:30:00,13.32,13.4,13.29,13.39,2829072.0,5.1483,5.1792,5.1367,5.1753,2829072.0
2018-01-30 10:40:00,13.39,13.4,13.3,13.3,557217.0,5.1753,5.1792,5.1405,5.1405,557217.0
2018-01-30 10:50:00,13.31,13.32,13.28,13.3,400366.0,5.1444,5.1483,5.1328,5.1405,400366.0
2018-01-30 11:00:00,13.31,13.35,13.29,13.35,271577.0,5.1444,5.1599,5.1367,5.1599,271577.0
2018-01-30 11:10:00,13.34,13.35,13.29,13.3,297440.0,5.156,5.1599,5.1367,5.1405,297440.0
2018-01-30 11:20:00,13.31,13.31,13.25,13.25,930745.0,5.1444,5.1444,5.1212,5.1212,930745.0
2018-01-30 11:30:00,13.25,13.28,13.24,13.25,1752102.0,5.1212,5.1328,5.1173,5.1212,1752102.0
2018-01-30 11:40:00,13.24,13.27,13.21,13.22,696860.0,5.1173,5.1289,5.1058,5.1096,696860.0
2018-01-30 11:50:00,13.23,13.23,13.2,13.21,1214392.0,5.1135,5.1135,5.1019,5.1058,1214392.0
2018-01-30 12:00:00,13.21,13.23,13.2,13.22,533421.0,5.1058,5.1135,5.1019,5.1096,533421.0
2018-01-30 12:10:00,13.22,13.27,13.21,13.27,1094937.0,5.1096,5.1289,5.1058,5.1289,1094937.0
2018-01-30 12:20:00,13.27,13.29,13.24,13.24,424866.0,5.1289,5.1367,5.1173,5.1173,424866.0
2018-01-30 12:30:00,13.24,13.26,13.23,13.24,937221.0,5.1173,5.1251,5.1135,5.1173,937221.0
2018-01-30 12:40:00,13.24,13.25,13.21,13.21,190207.0,5.1173,5.1212,5.1058,5.1058,190207.0
2018-01-30 12:50:00,13.21,13.23,13.21,13.21,346125.0,5.1058,5.1135,5.1058,5.1058,346125.0
2018-01-30 13:00:00,13.21,13.22,13.13,13.13,1053166.0,5.1058,5.1096,5.0748,5.0748,1053166.0
2018-01-30 13:10:00,13.14,13.14,13.11,13.13,747682.0,5.0787,5.0787,5.0671,5.0748,747682.0
2018-01-30 13:20:00,13.13,13.15,13.12,13.13,580755.0,5.0748,5.0826,5.071,5.0748,580755.0
2018-01-30 13:30:00,13.13,13.21,13.1,13.21,1029153.0,5.0748,5.1058,5.0632,5.1058,1029153.0
2018-01-30 13:40:00,13.21,13.21,13.18,13.18,351083.0,5.1058,5.1058,5.0942,5.0942,351083.0
2018-01-30 13:50:00,13.18,13.26,13.18,13.25,602187.0,5.0942,5.1251,5.0942,5.1212,602187.0
2018-01-30 14:00:00,13.26,13.27,13.23,13.24,591299.0,5.1251,5.1289,5.1135,5.1173,591299.0
2018-01-30 14:10:00,13.24,13.31,13.23,13.31,479968.0,5.1173,5.1444,5.1135,5.1444,479968.0
2018-01-30 14:20:00,13.3,13.31,13.25,13.28,313471.0,5.1405,5.1444,5.1212,5.1328,313471.0
2018-01-30 14:30:00,13.28,13.33,13.27,13.33,329409.0,5.1328,5.1521,5.1289,5.1521,329409.0
2018-01-30 14:40:00,13.33,13.33,13.28,13.33,606818.0,5.1521,5.1521,5.1328,5.1521,606818.0
2018-01-30 14:50:00,13.33,13.34,13.29,13.29,394375.0,5.1521,5.156,5.1367,5.1367,394375.0
2018-01-30 15:00:00,13.29,13.32,13.28,13.29,565463.0,5.1367,5.1483,5.1328,5.1367,565463.0
2018-01-30 15:10:00,13.29,13.35,13.29,13.34,662899.0,5.1367,5.1599,5.1367,5.156,662899.0
2018-01-30 15:20:00,13.35,13.36,13.31,13.32,519004.0,5.1599,5.1637,5.1444,5.1483,519004.0
2018-01-30 15:30:00,13.32,13.36,13.3,13.36,440795.0,5.1483,5.1637,5.1405,5.1637,440795.0
2018-01-30 15:40:00,13.36,13.36,13.32,13.33,641338.0,5.1637,5.1637,5.1483,5.1521,641338.0
2018-01-30 15:50:00,13.33,13.35,13.3,13.31,1070966.0,5.1521,5.1599,5.1405,5.1444,1070966.0
2018-01-31 09:30:00,13.66,13.66,13.58,13.64,706728.0,5.2797,5.2797,5.2488,5.2719,706728.0
2018-01-31 09:40:00,13.64,13.69,13.62,13.67,639821.0,5.2719,5.2913,5.2642,5.2835,639821.0
2018-01-31 09:50:00,13.67,13.67,13.62,13.63,316289.0,5.2835,5.2835,5.2642,5.2681,316289.0
2018-01-31 10:00:00,13.63,13.66,13.61,13.63,918714.0,5.2681,5.2797,5.2604,5.2681,918714.0
2018-01-31 10:10:00,13.63,13.68,13.62,13.67,338237.0,5.2681,5.2874,5.2642,5.2835,338237.0
2018-01-31 10:20:00,13.67,13.72,13.66,13.67,502030.0,5.2835,5.3029,5.2797,5.2835,502030.0
2018-01-31 10:30:00,13.67,13.68,13.63,13.65,502793.0,5.2835,5.2874,5.2681,5.2758,502793.0
2018-01-31 10:40:00,13.65,13.66,13.61,13.66,549283.0,5.2758,5.2797,5.2604,5.2797,549283.0
2018-01-31 10:50:00,13.66,13.66,13.6,13.63,302224.0,5.2797,5.2797,5.2565,5.2681,302224.0
2018-01-31 11:00:00,13.63,13.64,13.55,13.56,458420.0,5.2681,5.2719,5.2372,5.241,458420.0
2018-01-31 11:10:00,13.55,13.59,13.54,13.59,174439.0,5.2372,5.2526,5.2333,5.2526,174439.0
2018-01-31 11:20:00,13.58,13.61,13.54,13.54,352494.0,5.2488,5.2604,5.2333,5.2333,352494.0
2018-01-31 11:30:00,13.54,13.59,13.53,13.58,291499.0,5.2333,5.2526,5.2294,5.2488,291499.0
2018-01-31 11:40:00,13.59,13.59,13.51,13.51,271516.0,5.2526,5.2526,5.2217,5.2217,271516.0
2018-01-31 11:50:00,13.52,13.61,13.51,13.59,429208.0,5.2256,5.2604,5.2217,5.2526,429208.0
2018-01-31 12:00:00,13.59,13.62,13.57,13.59,286193.0,5.2526,5.2642,5.2449,5.2526,286193.0
2018-01-31 12:10:00,13.59,13.59,13.53,13.53,384478.0,5.2526,5.2526,5.2294,5.2294,384478.0
2018-01-31 12:20:00,13.53,13.54,13.51,13.52,284994.0,5.2294,5.2333,5.2217,5.2256,284994.0
2018-01-31 12:30:00,13.53,13.54,13.5,13.51,1382203.0,5.2294,5.2333,5.2178,5.2217,1382203.0
2018-01-31 12:40:00,13.51,13.51,13.46,13.46,399927.0,5.2217,5.2217,5.2024,5.2024,399927.0
2018-01-31 12:50:00,13.46,13.47,13.43,13.45,316759.0,5.2024,5.2062,5.1908,5.1985,316759.0
2018-01-31 13:00:00,13.45,13.45,13.42,13.44,306176.0,5.1985,5.1985,5.1869,5.1946,306176.0
2018-01-31 13:10:00,13.43,13.45,13.41,13.43,369733.0,5.1908,5.1985,5.1831,5.1908,369733.0
2018-01-31 13:20:00,13.42,13.46,13.42,13.46,212707.0,5.1869,5.2024,5.1869,5.2024,212707.0
2018-01-31 13:30:00,13.45,13.47,13.44,13.46,198433.0,5.1985,5.2062,5.1946,5.2024,198433.0
2018-01-31 13:40:00,13.46,13.47,13.43,13.46,307173.0,5.2024,5.2062,5.1908,5.2024,307173.0
2018-01-31 13:50:00,13.46,13.5,13.45,13.5,366749.0,5.2024,5.2178,5.1985,5.2178,366749.0
2018-01-31 14:00:00,13.49,13.51,13.47,13.49,341646.0,5.214,5.2217,5.2062,5.214,341646.0
2018-01-31 14:10:00,13.49,13.5,13.45,13.49,374777.0,5.214,5.2178,5.1985,5.214,374777.0
2018-01-31 14:20:00,13.5,13.5,13.42,13.47,195817.0,5.2178,5.2178,5.1869,5.2062,195817.0
2018-01-31 14:30:00,13.46,13.47,13.43,13.44,169600.0,5.2024,5.2062,5.1908,5.1946,169600.0
2018-01-31 14:40:00,13.44,13.47,13.42,13.44,200924.0,5.1946,5.2062,5.1869,5.1946,200924.0
2018-01-31 14:50:00,13.44,13.44,13.37,13.37,387552.0,5.1946,5.1946,5.1676,5.1676,387552.0
2018-01-31 15:00:00,13.38,13.39,13.35,13.36,434220.0,5.1715,5.1753,5.1599,5.1637,434220.0
2018-01-31 15:10:00,13.37,13.37,13.31,13.32,536629.0,5.1676,5.1676,5.1444,5.1483,536629.0
2018-01-31 15:20:00,13.33,13.36,13.32,13.36,353495.0,5.1521,5.1637,5.1483,5.1637,353495.0
2018-01-31 15:30:00,13.35,13.4,13.35,13.4,365945.0,5.1599,5.1792,5.1599,5.1792,365945.0
2018-01-31 15:40:00,13.4,13.41,13.37,13.38,735574.0,5.1792,5.1831,5.1676,5.1715,735574.0
2018-01-31 15:50:00,13.38,13.38,13.35,13.37,1459306.0,5.1715,5.1715,5.1599,5.1676,1459306.0
2018-02-01 09:30:00,13.7,13.71,13.57,13.58,821795.0,5.2951,5.299,5.2449,5.2488,821795.0
2018-02-01 09:40:00,13.57,13.62,13.56,13.57,869759.0,5.2449,5.2642,5.241,5.2449,869759.0
2018-02-01 09:50:00,13.57,13.64,13.57,13.62,274037.0,5.2449,5.2719,5.2449,5.2642,274037.0
2018-02-01 10:00:00,13.63,13.66,13.6,13.65,532243.0,5.2681,5.2797,5.2565,5.2758,532243.0
2018-02-01 10:10:00,13.65,13.7,13.63,13.68,366250.0,5.2758,5.2951,5.2681,5.2874,366250.0
2018-02-01 10:20:00,13.67,13.71,13.66,13.69,327967.0,5.2835,5.299,5.2797,5.2913,327967.0
2018-02-01 10:30:00,13.69,13.69,13.65,13.68,347835.0,5.2913,5.2913,5.2758,5.2874,347835.0
2018-02-01 10:40:00,13.68,13.7,13.65,13.68,392198.0,5.2874,5.2951,5.2758,5.2874,392198.0
2018-02-01 10:50:00,13.68,13.7,13.63,13.66,704673.0,5.2874,5.2951,5.2681,5.2797,704673.0
2018-02-01 11:00:00,13.66,13.69,13.6,13.63,385217.0,5.2797,5.2913,5.2565,5.2681,385217.0
2018-02-01 11:10:00,13.62,13.64,13.6,13.64,540749.0,5.2642,5.2719,5.2565,5.2719,540749.0
2018-02-01 11:20:00,13.64,13.66,13.62,13.64,389870.0,5.2719,5.2797,5.2642,5.2719,389870.0
2018-02-01 11:30:00,13.65,13.7,13.64,13.7,291438.0,5.2758,5.2951,5.2719,5.2951,291438.0
2018-02-01 11:40:00,13.7,13.8,13.69,13.79,1037382.0,5.2951,5.3338,5.2913,5.3299,1037382.0
2018-02-01 11:50:00,13.8,13.89,13.79,13.89,1356131.0,5.3338,5.3686,5.3299,5.3686,1356131.0
2018-02-01 12:00:00,13.89,13.97,13.88,13.9,911841.0,5.3686,5.3995,5.3647,5.3724,911841.0
2018-02-01 12:10:00,13.9,13.95,13.89,13.91,543695.0,5.3724,5.3918,5.3686,5.3763,543695.0
2018-02-01 12:20:00,13.9,13.95,13.88,13.92,410104.0,5.3724,5.3918,5.3647,5.3802,410104.0
2018-02-01 12:30:00,13.92,13.97,13.91,13.96,742474.0,5.3802,5.3995,5.3763,5.3956,742474.0
2018-02-01 12:40:00,13.96,13.99,13.93,13.95,503908.0,5.3956,5.4072,5.384,5.3918,503908.0
2018-02-01 12:50:00,13.96,13.96,13.89,13.9,364898.0,5.3956,5.3956,5.3686,5.3724,364898.0
2018-02-01 13:00:00,13.9,13.97,13.89,13.96,300778.0,5.3724,5.3995,5.3686,5.3956,300778.0
2018-02-01 13:10:00,13.97,13.99,13.96,13.96,256182.0,5.3995,5.4072,5.3956,5.3956,256182.0
2018-02-01 13:20:00,13.96,13.97,13.95,13.95,257627.0,5.3956,5.3995,5.3918,5.3918,257627.0
2018-02-01 13:30:00,13.96,13.97,13.92,13.97,264982.0,5.3956,5.3995,5.3802,5.3995,264982.0
2018-02-01 13:40:00,13.97,13.98,13.95,13.96,204685.0,5.3995,5.4034,5.3918,5.3956,204685.0
2018-02-01 13:50:00,13.97,13.98,13.95,13.96,170561.0,5.3995,5.4034,5.3918,5.3956,170561.0
2018-02-01 14:00:00,13.96,13.97,13.94,13.95,228764.0,5.3956,5.3995,5.3879,5.3918,228764.0
2018-02-01 14:10:00,13.94,13.95,13.91,13.91,221520.0,5.3879,5.3918,5.3763,5.3763,221520.0
2018-02-01 14:20:00,13.91,13.92,13.84,13.91,511076.0,5.3763,5.3802,5.3493,5.3763,511076.0
2018-02-01 14:30:00,13.92,13.96,13.9,13.96,254609.0,5.3802,5.3956,5.3724,5.3956,254609.0
2018-02-01 14:40:00,13.95,13.96,13.91,13.93,415192.0,5.3918,5.3956,5.3763,5.384,415192.0
2018-02-01 14:50:00,13.92,13.93,13.89,13.92,423295.0,5.3802,5.384,5.3686,5.3802,423295.0
2018-02-01 15:00:00,13.92,13.96,13.91,13.96,313035.0,5.3802,5.3956,5.3763,5.3956,313035.0
2018-02-01 15:10:00,13.96,13.97,13.93,13.94,261398.0,5.3956,5.3995,5.384,5.3879,261398.0
2018-02-01 15:20:00,13.94,13.94,13.9,13.9,113987.0,5.3879,5.3879,5.3724,5.3724,113987.0
2018-02-01 15:30:00,13.91,13.92,13.89,13.9,202643.0,5.3763,5.3802,5.3686,5.3724,202643.0
2018-02-01 15:40:00,13.9,13.94,13.89,13.94,430113.0,5.3724,5.3879,5.3686,5.3879,430113.0
2018-02-01 15:50:00,13.94,13.95,13.93,13.94,972658.0,5.3879,5.3918,5.384,5.3879,972658.0
2018-02-02 09:30:00,13.73,13.73,13.63,13.64,619725.0,5.3067,5.3067,5.2681,5.2719,619725.0
2018-02-02 09:40:00,13.64,13.64,13.56,13.57,810478.0,5.2719,5.2719,5.241,5.2449,810478.0
2018-02-02 09:50:00,13.57,13.59,13.45,13.45,900348.0,5.2449,5.2526,5.1985,5.1985,900348.0
2018-02-02 10:00:00,13.45,13.45,13.32,13.34,1112736.0,5.1985,5.1985,5.1483,5.156,1112736.0
2018-02-02 10:10:00,13.34,13.39,13.31,13.37,860314.0,5.156,5.1753,5.1444,5.1676,860314.0
2018-02-02 10:20:00,13.37,13.45,13.32,13.42,407123.0,5.1676,5.1985,5.1483,5.1869,407123.0
2018-02-02 10:30:00,13.43,13.43,13.33,13.37,385681.0,5.1908,5.1908,5.1521,5.1676,385681.0
2018-02-02 10:40:00,13.37,13.44,13.37,13.38,476654.0,5.1676,5.1946,5.1676,5.1715,476654.0
2018-02-02 10:50:00,13.4,13.44,13.39,13.43,297489.0,5.1792,5.1946,5.1753,5.1908,297489.0
2018-02-02 11:00:00,13.43,13.46,13.4,13.45,270892.0,5.1908,5.2024,5.1792,5.1985,270892.0
2018-02-02 11:10:00,13.46,13.49,13.42,13.42,333994.0,5.2024,5.214,5.1869,5.1869,333994.0
2018-02-02 11:20:00,13.42,13.44,13.4,13.43,492239.0,5.1869,5.1946,5.1792,5.1908,492239.0
2018-02-02 11:30:00,13.43,13.46,13.4,13.43,530294.0,5.1908,5.2024,5.1792,5.1908,530294.0
2018-02-02 11:40:00,13.44,13.44,13.38,13.42,275436.0,5.1946,5.1946,5.1715,5.1869,275436.0
2018-02-02 11:50:00,13.42,13.44,13.39,13.4,248816.0,5.1869,5.1946,5.1753,5.1792,248816.0
2018-02-02 12:00:00,13.39,13.42,13.38,13.41,151809.0,5.1753,5.1869,5.1715,5.1831,151809.0
2018-02-02 12:10:00,13.41,13.45,13.4,13.45,308868.0,5.1831,5.1985,5.1792,5.1985,308868.0
2018-02-02 12:20:00,13.45,13.48,13.42,13.47,765479.0,5.1985,5.2101,5.1869,5.2062,765479.0
2018-02-02 12:30:00,13.47,13.5,13.46,13.48,193003.0,5.2062,5.2178,5.2024,5.2101,193003.0
2018-02-02 12:40:00,13.49,13.52,13.48,13.52,258411.0,5.214,5.2256,5.2101,5.2256,258411.0
2018-02-02 12:50:00,13.52,13.53,13.47,13.47,269619.0,5.2256,5.2294,5.2062,5.2062,269619.0
2018-02-02 13:00:00,13.47,13.48,13.44,13.46,191629.0,5.2062,5.2101,5.1946,5.2024,191629.0
2018-02-02 13:10:00,13.46,13.5,13.43,13.47,219956.0,5.2024,5.2178,5.1908,5.2062,219956.0
2018-02-02 13:20:00,13.47,13.51,13.45,13.5,112160.0,5.2062,5.2217,5.1985,5.2178,112160.0
2018-02-02 13:30:00,13.5,13.52,13.48,13.48,311178.0,5.2178,5.2256,5.2101,5.2101,311178.0
2018-02-02 13:40:00,13.48,13.5,13.45,13.45,97649.0,5.2101,5.2178,5.1985,5.1985,97649.0
2018-02-02 13:50:00,13.46,13.49,13.44,13.48,137266.0,5.2024,5.214,5.1946,5.2101,137266.0
2018-02-02 14:00:00,13.48,13.48,13.43,13.45,184152.0,5.2101,5.2101,5.1908,5.1985,184152.0
2018-02-02 14:10:00,13.45,13.45,13.41,13.42,154275.0,5.1985,5.1985,5.1831,5.1869,154275.0
2018-02-02 14:20:00,13.42,13.42,13.38,13.4,246055.0,5.1869,5.1869,5.1715,5.1792,246055.0
2018-02-02 14:30:00,13.39,13.46,13.39,13.41,222823.0,5.1753,5.2024,5.1753,5.1831,222823.0
2018-02-02 14:40:00,13.42,13.44,13.4,13.43,340158.0,5.1869,5.1946,5.1792,5.1908,340158.0
2018-02-02 14:50:00,13.43,13.43,13.37,13.37,282991.0,5.1908,5.1908,5.1676,5.1676,282991.0
2018-02-02 15:00:00,13.37,13.4,13.36,13.38,636731.0,5.1676,5.1792,5.1637,5.1715,636731.0
2018-02-02 15:10:00,13.38,13.43,13.37,13.41,446542.0,5.1715,5.1908,5.1676,5.1831,446542.0
2018-02-02 15:20:00,13.41,13.42,13.4,13.42,109709.0,5.1831,5.1869,5.1792,5.1869,109709.0
2018-02-02 15:30:00,13.41,13.42,13.4,13.42,233842.0,5.1831,5.1869,5.1792,5.1869,233842.0
2018-02-02 15:40:00,13.42,13.42,13.34,13.37,986247.0,5.1869,5.1869,5.156,5.1676,986247.0
2018-02-02 15:50:00,13.37,13.38,13.32,13.32,1648166.0,5.1676,5.1715,5.1483,5.1483,1648166.0
2018-02-05 09:30:00,13.15,13.18,13.08,13.13,2033024.0,5.0826,5.0942,5.0555,5.0748,2033024.0
2018-02-05 09:40:00,13.14,13.16,12.96,13.01,1716082.0,5.0787,5.0864,5.0091,5.0284,1716082.0
2018-02-05 09:50:00,13.01,13.04,12.96,13.03,952676.0,5.0284,5.04,5.0091,5.0362,952676.0
2018-02-05 10:00:00,13.02,13.07,13.0,13.04,1471372.0,5.0323,5.0516,5.0246,5.04,1471372.0
2018-02-05 10:10:00,13.04,13.16,13.04,13.15,735122.0,5.04,5.0864,5.04,5.0826,735122.0
2018-02-05 10:20:00,13.15,13.29,13.14,13.25,532211.0,5.0826,5.1367,5.0787,5.1212,532211.0
2018-02-05 10:30:00,13.24,13.26,13.18,13.19,631278.0,5.1173,5.1251,5.0942,5.098,631278.0
2018-02-05 10:40:00,13.19,13.25,13.18,13.23,440528.0,5.098,5.1212,5.0942,5.1135,440528.0
2018-02-05 10:50:00,13.23,13.31,13.23,13.26,852587.0,5.1135,5.1444,5.1135,5.1251,852587.0
2018-02-05 11:00:00,13.26,13.28,13.22,13.26,375922.0,5.1251,5.1328,5.1096,5.1251,375922.0
2018-02-05 11:10:00,13.26,13.3,13.23,13.23,296496.0,5.1251,5.1405,5.1135,5.1135,296496.0
2018-02-05 11:20:00,13.23,13.24,13.19,13.2,517577.0,5.1135,5.1173,5.098,5.1019,517577.0
2018-02-05 11:30:00,13.2,13.22,13.18,13.2,503334.0,5.1019,5.1096,5.0942,5.1019,503334.0
2018-02-05 11:40:00,13.2,13.21,13.16,13.19,233968.0,5.1019,5.1058,5.0864,5.098,233968.0
2018-02-05 11:50:00,13.19,13.25,13.18,13.24,1061014.0,5.098,5.1212,5.0942,5.1173,1061014.0
2018-02-05 12:00:00,13.25,13.26,13.18,13.18,149862.0,5.1212,5.1251,5.0942,5.0942,149862.0
2018-02-05 12:10:00,13.18,13.19,13.13,13.14,241281.0,5.0942,5.098,5.0748,5.0787,241281.0
2018-02-05 12:20:00,13.14,13.15,13.08,13.1,324731.0,5.0787,5.0826,5.0555,5.0632,324731.0
2018-02-05 12:30:00,13.1,13.14,13.08,13.12,268076.0,5.0632,5.0787,5.0555,5.071,268076.0
2018-02-05 12:40:00,13.12,13.16,13.1,13.15,186281.0,5.071,5.0864,5.0632,5.0826,186281.0
2018-02-05 12:50:00,13.15,13.15,13.07,13.09,482366.0,5.0826,5.0826,5.0516,5.0594,482366.0
2018-02-05 13:00:00,13.09,13.09,13.05,13.08,414100.0,5.0594,5.0594,5.0439,5.0555,414100.0
2018-02-05 13:10:00,13.08,13.08,13.04,13.04,472990.0,5.0555,5.0555,5.04,5.04,472990.0
2018-02-05 13:20:00,13.04,13.09,13.01,13.04,526781.0,5.04,5.0594,5.0284,5.04,526781.0
2018-02-05 13:30:00,13.04,13.08,12.97,12.98,488591.0,5.04,5.0555,5.013,5.0169,488591.0
2018-02-05 13:40:00,12.98,13.03,12.93,12.94,581261.0,5.0169,5.0362,4.9975,5.0014,581261.0
2018-02-05 13:50:00,12.93,13.09,12.93,13.07,535164.0,4.9975,5.0594,4.9975,5.0516,535164.0
2018-02-05 14:00:00,13.08,13.09,13.01,13.02,262238.0,5.0555,5.0594,5.0284,5.0323,262238.0
2018-02-05 14:10:00,13.01,13.04,12.97,12.99,394632.0,5.0284,5.04,5.013,5.0207,394632.0
2018-02-05 14:20:00,12.99,12.99,12.89,12.91,310676.0,5.0207,5.0207,4.9821,4.9898,310676.0
2018-02-05 14:30:00,12.91,12.92,12.85,12.85,325508.0,4.9898,4.9937,4.9666,4.9666,325508.0
2018-02-05 14:40:00,12.85,12.87,12.76,12.79,1341369.0,4.9666,4.9743,4.9318,4.9434,1341369.0
2018-02-05 14:50:00,12.78,12.82,12.74,12.74,1028815.0,4.9396,4.955,4.9241,4.9241,1028815.0
2018-02-05 15:00:00,12.74,12.75,12.55,12.55,1599285.0,4.9241,4.928,4.8507,4.8507,1599285.0
2018-02-05 15:10:00,12.55,12.83,12.51,12.79,1483615.0,4.8507,4.9589,4.8352,4.9434,1483615.0
2018-02-05 15:20:00,12.8,12.94,12.72,12.93,2720867.0,4.9473,5.0014,4.9164,4.9975,2720867.0
2018-02-05 15:30:00,12.93,12.94,12.7,12.71,877588.0,4.9975,5.0014,4.9086,4.9125,877588.0
2018-02-05 15:40:00,12.71,12.75,12.65,12.66,1014329.0,4.9125,4.928,4.8893,4.8932,1014329.0
2018-02-05 15:50:00,12.65,12.77,12.65,12.7,962720.0,4.8893,4.9357,4.8893,4.9086,962720.0
2018-02-06 09:30:00,12.58,12.97,12.56,12.96,1430494.0,4.8623,5.013,4.8545,5.0091,1430494.0
2018-02-06 09:40:00,12.96,13.23,12.93,13.18,1846005.0,5.0091,5.1135,4.9975,5.0942,1846005.0
2018-02-06 09:50:00,13.19,13.27,13.04,13.13,1867742.0,5.098,5.1289,5.04,5.0748,1867742.0
2018-02-06 10:00:00,13.13,13.16,12.9,12.92,1673904.0,5.0748,5.0864,4.9859,4.9937,1673904.0
2018-02-06 10:10:00,12.93,13.03,12.79,12.87,953821.0,4.9975,5.0362,4.9434,4.9743,953821.0
2018-02-06 10:20:00,12.87,13.02,12.87,12.96,649971.0,4.9743,5.0323,4.9743,5.0091,649971.0
2018-02-06 10:30:00,12.96,13.03,12.86,12.97,619830.0,5.0091,5.0362,4.9705,5.013,619830.0
2018-02-06 10:40:00,12.98,13.12,12.91,13.07,734111.0,5.0169,5.071,4.9898,5.0516,734111.0
2018-02-06 10:50:00,13.08,13.08,12.94,12.96,1020106.0,5.0555,5.0555,5.0014,5.0091,1020106.0
2018-02-06 11:00:00,12.96,12.99,12.91,12.94,641440.0,5.0091,5.0207,4.9898,5.0014,641440.0
2018-02-06 11:10:00,12.94,12.98,12.89,12.98,508587.0,5.0014,5.0169,4.9821,5.0169,508587.0
2018-02-06 11:20:00,12.97,13.04,12.97,13.03,871862.0,5.013,5.04,5.013,5.0362,871862.0
2018-02-06 11:30:00,13.02,13.06,13.01,13.03,369132.0,5.0323,5.0478,5.0284,5.0362,369132.0
2018-02-06 11:40:00,13.04,13.07,13.01,13.06,507552.0,5.04,5.0516,5.0284,5.0478,507552.0
2018-02-06 11:50:00,13.07,13.13,13.04,13.11,428292.0,5.0516,5.0748,5.04,5.0671,428292.0
2018-02-06 12:00:00,13.1,13.18,13.09,13.16,421712.0,5.0632,5.0942,5.0594,5.0864,421712.0
2018-02-06 12:10:00,13.15,13.24,13.14,13.18,991538.0,5.0826,5.1173,5.0787,5.0942,991538.0
2018-02-06 12:20:00,13.18,13.18,13.15,13.17,452274.0,5.0942,5.0942,5.0826,5.0903,452274.0
2018-02-06 12:30:00,13.17,13.2,13.13,13.2,634524.0,5.0903,5.1019,5.0748,5.1019,634524.0
2018-02-06 12:40:00,13.19,13.22,13.16,13.17,573932.0,5.098,5.1096,5.0864,5.0903,573932.0
2018-02-06 12:50:00,13.17,13.17,13.06,13.12,225614.0,5.0903,5.0903,5.0478,5.071,225614.0
2018-02-06 13:00:00,13.11,13.12,13.02,13.03,398485.0,5.0671,5.071,5.0323,5.0362,398485.0
2018-02-06 13:10:00,13.02,13.16,13.01,13.16,365603.0,5.0323,5.0864,5.0284,5.0864,365603.0
2018-02-06 13:20:00,13.16,13.19,13.13,13.18,387577.0,5.0864,5.098,5.0748,5.0942,387577.0
2018-02-06 13:30:00,13.17,13.19,13.11,13.14,202700.0,5.0903,5.098,5.0671,5.0787,202700.0
2018-02-06 13:40:00,13.14,13.15,13.09,13.11,307719.0,5.0787,5.0826,5.0594,5.0671,307719.0
2018-02-06 13:50:00,13.1,13.11,13.07,13.07,382217.0,5.0632,5.0671,5.0516,5.0516,382217.0
2018-02-06 14:00:00,13.06,13.14,13.06,13.09,414367.0,5.0478,5.0787,5.0478,5.0594,414367.0
2018-02-06 14:10:00,13.1,13.18,13.09,13.16,427446.0,5.0632,5.0942,5.0594,5.0864,427446.0
2018-02-06 14:20:00,13.15,13.2,13.12,13.13,524642.0,5.0826,5.1019,5.071,5.0748,524642.0
2018-02-06 14:30:00,13.12,13.21,13.1,13.19,468459.0,5.071,5.1058,5.0632,5.098,468459.0
2018-02-06 14:40:00,13.2,13.33,13.2,13.33,900015.0,5.1019,5.1521,5.1019,5.1521,900015.0
2018-02-06 14:50:00,13.32,13.33,13.25,13.29,662395.0,5.1483,5.1521,5.1212,5.1367,662395.0
2018-02-06 15:00:00,13.3,13.35,13.3,13.34,645264.0,5.1405,5.1599,5.1405,5.156,645264.0
2018-02-06 15:10:00,13.35,13.35,13.26,13.27,691263.0,5.1599,5.1599,5.1251,5.1289,691263.0
2018-02-06 15:20:00,13.27,13.3,13.19,13.28,531350.0,5.1289,5.1405,5.098,5.1328,531350.0
2018-02-06 15:30:00,13.27,13.35,13.24,13.34,707779.0,5.1289,5.1599,5.1173,5.156,707779.0
2018-02-06 15:40:00,13.33,13.36,13.26,13.28,844142.0,5.1521,5.1637,5.1251,5.1328,844142.0
2018-02-06 15:50:00,13.28,13.34,13.26,13.33,1654713.0,5.1328,5.156,5.1251,5.1521,1654713.0
2018-02-07 09:30:00,13.35,13.4,13.26,13.32,772720.0,5.1599,5.1792,5.1251,5.1483,772720.0
2018-02-07 09:40:00,13.32,13.39,13.3,13.38,596849.0,5.1483,5.1753,5.1405,5.1715,596849.0
2018-02-07 09:50:00,13.39,13.47,13.38,13.45,629092.0,5.1753,5.2062,5.1715,5.1985,629092.0
2018-02-07 10:00:00,13.44,13.47,13.39,13.45,522423.0,5.1946,5.2062,5.1753,5.1985,522423.0
2018-02-07 10:10:00,13.45,13.46,13.39,13.4,561281.0,5.1985,5.2024,5.1753,5.1792,561281.0
2018-02-07 10:20:00,13.41,13.43,13.34,13.36,453952.0,5.1831,5.1908,5.156,5.1637,453952.0
2018-02-07 10:30:00,13.36,13.36,13.21,13.27,654196.0,5.1637,5.1637,5.1058,5.1289,654196.0
2018-02-07 10:40:00,13.27,13.27,13.15,13.16,909881.0,5.1289,5.1289,5.0826,5.0864,909881.0
2018-02-07 10:50:00,13.16,13.18,13.1,13.13,651881.0,5.0864,5.0942,5.0632,5.0748,651881.0
2018-02-07 11:00:00,13.13,13.15,13.1,13.15,703378.0,5.0748,5.0826,5.0632,5.0826,703378.0
2018-02-07 11:10:00,13.14,13.22,13.11,13.19,524507.0,5.0787,5.1096,5.0671,5.098,524507.0
2018-02-07 11:20:00,13.19,13.22,13.15,13.16,235022.0,5.098,5.1096,5.0826,5.0864,235022.0
2018-02-07 11:30:00,13.15,13.16,13.09,13.12,571279.0,5.0826,5.0864,5.0594,5.071,571279.0
2018-02-07 11:40:00,13.12,13.12,13.07,13.09,374800.0,5.071,5.071,5.0516,5.0594,374800.0
2018-02-07 11:50:00,13.09,13.15,13.07,13.15,299029.0,5.0594,5.0826,5.0516,5.0826,299029.0
2018-02-07 12:00:00,13.15,13.15,13.01,13.02,411180.0,5.0826,5.0826,5.0284,5.0323,411180.0
2018-02-07 12:10:00,13.02,13.11,13.01,13.11,387733.0,5.0323,5.0671,5.0284,5.0671,387733.0
2018-02-07 12:20:00,13.1,13.12,13.06,13.09,277496.0,5.0632,5.071,5.0478,5.0594,277496.0
2018-02-07 12:30:00,13.09,13.11,12.92,12.93,1046631.0,5.0594,5.0671,4.9937,4.9975,1046631.0
2018-02-07 12:40:00,12.93,13.0,12.9,12.91,686806.0,4.9975,5.0246,4.9859,4.9898,686806.0
2018-02-07 12:50:00,12.91,12.97,12.86,12.93,1191984.0,4.9898,5.013,4.9705,4.9975,1191984.0
2018-02-07 13:00:00,12.94,12.96,12.88,12.88,572910.0,5.0014,5.0091,4.9782,4.9782,572910.0
2018-02-07 13:10:00,12.88,12.91,12.82,12.91,748819.0,4.9782,4.9898,4.955,4.9898,748819.0
2018-02-07 13:20:00,12.91,12.94,12.86,12.89,583387.0,4.9898,5.0014,4.9705,4.9821,583387.0
2018-02-07 13:30:00,12.89,12.9,12.84,12.85,1743190.0,4.9821,4.9859,4.9627,4.9666,1743190.0
2018-02-07 13:40:00,12.85,12.89,12.83,12.84,1589607.0,4.9666,4.9821,4.9589,4.9627,1589607.0
2018-02-07 13:50:00,12.84,12.84,12.76,12.81,888693.0,4.9627,4.9627,4.9318,4.9511,888693.0
2018-02-07 14:00:00,12.8,12.82,12.73,12.75,1125139.0,4.9473,4.955,4.9202,4.928,1125139.0
2018-02-07 14:10:00,12.75,12.9,12.75,12.89,1016408.0,4.928,4.9859,4.928,4.9821,1016408.0
2018-02-07 14:20:00,12.9,12.91,12.86,12.88,491190.0,4.9859,4.9898,4.9705,4.9782,491190.0
2018-02-07 14:30:00,12.88,12.89,12.85,12.85,150850.0,4.9782,4.9821,4.9666,4.9666,150850.0
2018-02-07 14:40:00,12.85,12.86,12.81,12.85,603715.0,4.9666,4.9705,4.9511,4.9666,603715.0
2018-02-07 14:50:00,12.85,12.85,12.81,12.82,750230.0,4.9666,4.9666,4.9511,4.955,750230.0
2018-02-07 15:00:00,12.83,12.86,12.82,12.86,422629.0,4.9589,4.9705,4.955,4.9705,422629.0
2018-02-07 15:10:00,12.85,12.87,12.83,12.84,940108.0,4.9666,4.9743,4.9589,4.9627,940108.0
2018-02-07 15:20:00,12.84,12.86,12.82,12.83,256169.0,4.9627,4.9705,4.955,4.9589,256169.0
2018-02-07 15:30:00,12.84,12.86,12.82,12.86,129970.0,4.9627,4.9705,4.955,4.9705,129970.0
2018-02-07 15:40:00,12.86,12.86,12.82,12.83,696025.0,4.9705,4.9705,4.955,4.9589,696025.0
2018-02-07 15:50:00,12.82,12.83,12.75,12.77,1245617.0,4.955,4.9589,4.928,4.9357,1245617.0
2018-02-08 09:30:00,12.96,13.02,12.89,12.91,719312.0,5.0091,5.0323,4.9821,4.9898,719312.0
2018-02-08 09:40:00,12.9,12.9,12.78,12.84,659659.0,4.9859,4.9859,4.9396,4.9627,659659.0
2018-02-08 09:50:00,12.83,12.89,12.81,12.83,617636.0,4.9589,4.9821,4.9511,4.9589,617636.0
2018-02-08 10:00:00,12.83,12.9,12.77,12.85,647578.0,4.9589,4.9859,4.9357,4.9666,647578.0
2018-02-08 10:10:00,12.85,12.93,12.81,12.9,650326.0,4.9666,4.9975,4.9511,4.9859,650326.0
2018-02-08 10:20:00,12.9,12.91,12.77,12.8,226138.0,4.9859,4.9898,4.9357,4.9473,226138.0
2018-02-08 10:30:00,12.79,12.8,12.68,12.7,523728.0,4.9434,4.9473,4.9009,4.9086,523728.0
2018-02-08 10:40:00,12.7,12.76,12.69,12.71,360834.0,4.9086,4.9318,4.9048,4.9125,360834.0
2018-02-08 10:50:00,12.71,12.71,12.57,12.58,1064087.0,4.9125,4.9125,4.8584,4.8623,1064087.0
2018-02-08 11:00:00,12.58,12.68,12.57,12.58,1054107.0,4.8623,4.9009,4.8584,4.8623,1054107.0
2018-02-08 11:10:00,12.57,12.61,12.47,12.49,851373.0,4.8584,4.8738,4.8197,4.8275,851373.0
2018-02-08 11:20:00,12.49,12.51,12.35,12.39,758583.0,4.8275,4.8352,4.7734,4.7888,758583.0
2018-02-08 11:30:00,12.39,12.58,12.38,12.55,981252.0,4.7888,4.8623,4.785,4.8507,981252.0
2018-02-08 11:40:00,12.55,12.56,12.44,12.5,484960.0,4.8507,4.8545,4.8081,4.8313,484960.0
2018-02-08 11:50:00,12.5,12.59,12.49,12.49,332682.0,4.8313,4.8661,4.8275,4.8275,332682.0
2018-02-08 12:00:00,12.49,12.53,12.45,12.45,330639.0,4.8275,4.8429,4.812,4.812,330639.0
2018-02-08 12:10:00,12.45,12.48,12.43,12.46,164854.0,4.812,4.8236,4.8043,4.8159,164854.0
2018-02-08 12:20:00,12.46,12.48,12.38,12.41,542404.0,4.8159,4.8236,4.785,4.7965,542404.0
2018-02-08 12:30:00,12.42,12.45,12.38,12.43,330717.0,4.8004,4.812,4.785,4.8043,330717.0
2018-02-08 12:40:00,12.43,12.49,12.33,12.34,506911.0,4.8043,4.8275,4.7656,4.7695,506911.0
2018-02-08 12:50:00,12.35,12.39,12.3,12.38,415657.0,4.7734,4.7888,4.754,4.785,415657.0
2018-02-08 13:00:00,12.38,12.39,12.31,12.38,483152.0,4.785,4.7888,4.7579,4.785,483152.0
2018-02-08 13:10:00,12.38,12.46,12.35,12.45,727214.0,4.785,4.8159,4.7734,4.812,727214.0
2018-02-08 13:20:00,12.44,12.47,12.39,12.4,394929.0,4.8081,4.8197,4.7888,4.7927,394929.0
2018-02-08 13:30:00,12.39,12.53,12.38,12.53,646267.0,4.7888,4.8429,4.785,4.8429,646267.0
2018-02-08 13:40:00,12.53,12.6,12.5,12.54,454397.0,4.8429,4.87,4.8313,4.8468,454397.0
2018-02-08 13:50:00,12.54,12.57,12.49,12.51,420032.0,4.8468,4.8584,4.8275,4.8352,420032.0
2018-02-08 14:00:00,12.51,12.52,12.42,12.47,281099.0,4.8352,4.8391,4.8004,4.8197,281099.0
2018-02-08 14:10:00,12.47,12.53,12.46,12.52,411375.0,4.8197,4.8429,4.8159,4.8391,411375.0
2018-02-08 14:20:00,12.52,12.54,12.43,12.48,225262.0,4.8391,4.8468,4.8043,4.8236,225262.0
2018-02-08 14:30:00,12.47,12.47,12.38,12.44,556528.0,4.8197,4.8197,4.785,4.8081,556528.0
2018-02-08 14:40:00,12.44,12.46,12.41,12.44,236878.0,4.8081,4.8159,4.7965,4.8081,236878.0
2018-02-08 14:50:00,12.44,12.45,12.36,12.37,355038.0,4.8081,4.812,4.7772,4.7811,355038.0
2018-02-08 15:00:00,12.37,12.43,12.35,12.38,792246.0,4.7811,4.8043,4.7734,4.785,792246.0
2018-02-08 15:10:00,12.38,12.38,12.31,12.34,483471.0,4.785,4.785,4.7579,4.7695,483471.0
2018-02-08 15:20:00,12.34,12.42,12.31,12.41,316863.0,4.7695,4.8004,4.7579,4.7965,316863.0
2018-02-08 15:30:00,12.41,12.41,12.26,12.28,905871.0,4.7965,4.7965,4.7386,4.7463,905871.0
2018-02-08 15:40:00,12.27,12.31,12.23,12.26,1029686.0,4.7424,4.7579,4.727,4.7386,1029686.0
2018-02-08 15:50:00,12.26,12.27,12.2,12.21,1430825.0,4.7386,4.7424,4.7154,4.7192,1430825.0
2018-02-09 09:30:00,12.48,12.6,12.33,12.33,1267151.0,4.8236,4.87,4.7656,4.7656,1267151.0
2018-02-09 09:40:00,12.32,12.45,12.31,12.42,926430.0,4.7618,4.812,4.7579,4.8004,926430.0
2018-02-09 09:50:00,12.43,12.58,12.41,12.56,767418.0,4.8043,4.8623,4.7965,4.8545,767418.0
2018-02-09 10:00:00,12.56,12.57,12.45,12.5,731125.0,4.8545,4.8584,4.812,4.8313,731125.0
2018-02-09 10:10:00,12.5,12.54,12.39,12.44,799580.0,4.8313,4.8468,4.7888,4.8081,799580.0
2018-02-09 10:20:00,12.44,12.47,12.41,12.43,405920.0,4.8081,4.8197,4.7965,4.8043,405920.0
2018-02-09 10:30:00,12.44,12.44,12.29,12.3,910340.0,4.8081,4.8081,4.7502,4.754,910340.0
2018-02-09 10:40:00,12.29,12.29,12.16,12.2,1291387.0,4.7502,4.7502,4.6999,4.7154,1291387.0
2018-02-09 10:50:00,12.2,12.22,12.14,12.15,1747651.0,4.7154,4.7231,4.6922,4.6961,1747651.0
2018-02-09 11:00:00,12.15,12.22,12.12,12.18,648611.0,4.6961,4.7231,4.6845,4.7076,648611.0
2018-02-09 11:10:00,12.18,12.2,12.08,12.16,939105.0,4.7076,4.7154,4.669,4.6999,939105.0
2018-02-09 11:20:00,12.16,12.18,12.11,12.15,564957.0,4.6999,4.7076,4.6806,4.6961,564957.0
2018-02-09 11:30:00,12.14,12.24,12.13,12.2,608300.0,4.6922,4.7308,4.6883,4.7154,608300.0
2018-02-09 11:40:00,12.21,12.22,12.13,12.13,345583.0,4.7192,4.7231,4.6883,4.6883,345583.0
2018-02-09 11:50:00,12.14,12.16,12.08,12.09,521974.0,4.6922,4.6999,4.669,4.6729,521974.0
2018-02-09 12:00:00,12.09,12.1,11.99,12.0,546336.0,4.6729,4.6767,4.6342,4.6381,546336.0
2018-02-09 12:10:00,11.99,12.08,11.99,12.06,881643.0,4.6342,4.669,4.6342,4.6613,881643.0
2018-02-09 12:20:00,12.06,12.12,12.0,12.01,415263.0,4.6613,4.6845,4.6381,4.6419,415263.0
2018-02-09 12:30:00,12.01,12.05,11.98,11.99,441878.0,4.6419,4.6574,4.6303,4.6342,441878.0
2018-02-09 12:40:00,11.98,11.99,11.94,11.96,567826.0,4.6303,4.6342,4.6149,4.6226,567826.0
2018-02-09 12:50:00,11.97,12.07,11.95,12.05,751819.0,4.6265,4.6651,4.6188,4.6574,751819.0
2018-02-09 13:00:00,12.05,12.05,11.97,12.0,396572.0,4.6574,4.6574,4.6265,4.6381,396572.0
2018-02-09 13:10:00,12.0,12.03,11.96,12.03,366833.0,4.6381,4.6497,4.6226,4.6497,366833.0
2018-02-09 13:20:00,12.03,12.04,11.96,11.98,559392.0,4.6497,4.6535,4.6226,4.6303,559392.0
2018-02-09 13:30:00,11.97,11.98,11.87,11.89,744852.0,4.6265,4.6303,4.5878,4.5956,744852.0
2018-02-09 13:40:00,11.89,12.04,11.89,12.03,887480.0,4.5956,4.6535,4.5956,4.6497,887480.0
2018-02-09 13:50:00,12.04,12.14,12.03,12.07,621255.0,4.6535,4.6922,4.6497,4.6651,621255.0
2018-02-09 14:00:00,12.07,12.19,12.07,12.17,636090.0,4.6651,4.7115,4.6651,4.7038,636090.0
2018-02-09 14:10:00,12.17,12.32,12.17,12.31,960267.0,4.7038,4.7618,4.7038,4.7579,960267.0
2018-02-09 14:20:00,12.32,12.35,12.18,12.18,1013343.0,4.7618,4.7734,4.7076,4.7076,1013343.0
2018-02-09 14:30:00,12.18,12.29,12.15,12.27,740583.0,4.7076,4.7502,4.6961,4.7424,740583.0
2018-02-09 14:40:00,12.27,12.32,12.24,12.27,797584.0,4.7424,4.7618,4.7308,4.7424,797584.0
2018-02-09 14:50:00,12.26,12.3,12.2,12.21,336131.0,4.7386,4.754,4.7154,4.7192,336131.0
2018-02-09 15:00:00,12.21,12.23,12.16,12.18,593347.0,4.7192,4.727,4.6999,4.7076,593347.0
2018-02-09 15:10:00,12.18,12.28,12.12,12.27,476316.0,4.7076,4.7463,4.6845,4.7424,476316.0
2018-02-09 15:20:00,12.27,12.31,12.25,12.3,388344.0,4.7424,4.7579,4.7347,4.754,388344.0
2018-02-09 15:30:00,12.29,12.33,12.26,12.29,531308.0,4.7502,4.7656,4.7386,4.7502,531308.0
2018-02-09 15:40:00,12.3,12.42,12.29,12.41,595055.0,4.754,4.8004,4.7502,4.7965,595055.0
2018-02-09 15:50:00,12.41,12.46,12.33,12.33,1091289.0,4.7965,4.8159,4.7656,4.7656,1091289.0
2018-02-12 09:30:00,12.54,12.66,12.46,12.66,760923.0,4.8468,4.8932,4.8159,4.8932,760923.0
2018-02-12 09:40:00,12.67,12.72,12.6,12.6,869747.0,4.897,4.9164,4.87,4.87,869747.0
2018-02-12 09:50:00,12.6,12.61,12.49,12.53,450567.0,4.87,4.8738,4.8275,4.8429,450567.0
2018-02-12 10:00:00,12.53,12.56,12.47,12.48,396495.0,4.8429,4.8545,4.8197,4.8236,396495.0
2018-02-12 10:10:00,12.49,12.53,12.46,12.49,260046.0,4.8275,4.8429,4.8159,4.8275,260046.0
2018-02-12 10:20:00,12.48,12.49,12.33,12.38,541141.0,4.8236,4.8275,4.7656,4.785,541141.0
2018-02-12 10:30:00,12.38,12.51,12.38,12.42,494169.0,4.785,4.8352,4.785,4.8004,494169.0
2018-02-12 10:40:00,12.42,12.5,12.39,12.49,240053.0,4.8004,4.8313,4.7888,4.8275,240053.0
2018-02-12 10:50:00,12.49,12.51,12.44,12.5,177430.0,4.8275,4.8352,4.8081,4.8313,177430.0
2018-02-12 11:00:00,12.5,12.5,12.39,12.39,258116.0,4.8313,4.8313,4.7888,4.7888,258116.0
2018-02-12 11:10:00,12.39,12.48,12.38,12.43,215617.0,4.7888,4.8236,4.785,4.8043,215617.0
2018-02-12 11:20:00,12.43,12.47,12.41,12.44,336421.0,4.8043,4.8197,4.7965,4.8081,336421.0
2018-02-12 11:30:00,12.44,12.46,12.4,12.46,319759.0,4.8081,4.8159,4.7927,4.8159,319759.0
2018-02-12 11:40:00,12.46,12.49,12.4,12.4,117737.0,4.8159,4.8275,4.7927,4.7927,117737.0
2018-02-12 11:50:00,12.4,12.48,12.35,12.48,292825.0,4.7927,4.8236,4.7734,4.8236,292825.0
2018-02-12 12:00:00,12.48,12.51,12.45,12.47,318844.0,4.8236,4.8352,4.812,4.8197,318844.0
2018-02-12 12:10:00,12.48,12.54,12.47,12.5,301144.0,4.8236,4.8468,4.8197,4.8313,301144.0
2018-02-12 12:20:00,12.5,12.51,12.47,12.5,141432.0,4.8313,4.8352,4.8197,4.8313,141432.0
2018-02-12 12:30:00,12.49,12.49,12.45,12.47,142752.0,4.8275,4.8275,4.812,4.8197,142752.0
2018-02-12 12:40:00,12.47,12.49,12.44,12.49,116999.0,4.8197,4.8275,4.8081,4.8275,116999.0
2018-02-12 12:50:00,12.49,12.53,12.48,12.49,138361.0,4.8275,4.8429,4.8236,4.8275,138361.0
2018-02-12 13:00:00,12.49,12.52,12.47,12.49,136068.0,4.8275,4.8391,4.8197,4.8275,136068.0
2018-02-12 13:10:00,12.49,12.54,12.47,12.47,147439.0,4.8275,4.8468,4.8197,4.8197,147439.0
2018-02-12 13:20:00,12.48,12.5,12.46,12.48,69677.0,4.8236,4.8313,4.8159,4.8236,69677.0
2018-02-12 13:30:00,12.49,12.51,12.47,12.5,196992.0,4.8275,4.8352,4.8197,4.8313,196992.0
2018-02-12 13:40:00,12.5,12.5,12.47,12.49,39744.0,4.8313,4.8313,4.8197,4.8275,39744.0
2018-02-12 13:50:00,12.49,12.57,12.48,12.54,334040.0,4.8275,4.8584,4.8236,4.8468,334040.0
2018-02-12 14:00:00,12.54,12.58,12.52,12.53,221337.0,4.8468,4.8623,4.8391,4.8429,221337.0
2018-02-12 14:10:00,12.53,12.54,12.5,12.53,111588.0,4.8429,4.8468,4.8313,4.8429,111588.0
2018-02-12 14:20:00,12.53,12.55,12.52,12.53,139729.0,4.8429,4.8507,4.8391,4.8429,139729.0
2018-02-12 14:30:00,12.52,12.56,12.52,12.56,112732.0,4.8391,4.8545,4.8391,4.8545,112732.0
2018-02-12 14:40:00,12.56,12.57,12.52,12.52,318118.0,4.8545,4.8584,4.8391,4.8391,318118.0
2018-02-12 14:50:00,12.52,12.54,12.5,12.52,102379.0,4.8391,4.8468,4.8313,4.8391,102379.0
2018-02-12 15:00:00,12.53,12.55,12.52,12.54,288607.0,4.8429,4.8507,4.8391,4.8468,288607.0
2018-02-12 15:10:00,12.54,12.57,12.53,12.54,282712.0,4.8468,4.8584,4.8429,4.8468,282712.0
2018-02-12 15:20:00,12.54,12.56,12.51,12.52,388863.0,4.8468,4.8545,4.8352,4.8391,388863.0
2018-02-12 15:30:00,12.52,12.52,12.45,12.47,642239.0,4.8391,4.8391,4.812,4.8197,642239.0
2018-02-12 15:40:00,12.46,12.5,12.42,12.45,595468.0,4.8159,4.8313,4.8004,4.812,595468.0
2018-02-12 15:50:00,12.45,12.48,12.44,12.48,522532.0,4.812,4.8236,4.8081,4.8236,522532.0
2018-02-13 09:30:00,12.38,12.47,12.32,12.44,638046.0,4.785,4.8197,4.7618,4.8081,638046.0
2018-02-13 09:40:00,12.44,12.53,12.43,12.45,415659.0,4.8081,4.8429,4.8043,4.812,415659.0
2018-02-13 09:50:00,12.44,12.48,12.42,12.45,174472.0,4.8081,4.8236,4.8004,4.812,174472.0
2018-02-13 10:00:00,12.45,12.48,12.41,12.43,379286.0,4.812,4.8236,4.7965,4.8043,379286.0
2018-02-13 10:10:00,12.44,12.44,12.37,12.38,267236.0,4.8081,4.8081,4.7811,4.785,267236.0
2018-02-13 10:20:00,12.38,12.46,12.38,12.42,448774.0,4.785,4.8159,4.785,4.8004,448774.0
2018-02-13 10:30:00,12.41,12.43,12.38,12.41,478472.0,4.7965,4.8043,4.785,4.7965,478472.0
2018-02-13 10:40:00,12.42,12.42,12.38,12.42,204554.0,4.8004,4.8004,4.785,4.8004,204554.0
2018-02-13 10:50:00,12.42,12.44,12.4,12.42,301728.0,4.8004,4.8081,4.7927,4.8004,301728.0
2018-02-13 11:00:00,12.42,12.42,12.36,12.36,263760.0,4.8004,4.8004,4.7772,4.7772,263760.0
2018-02-13 11:10:00,12.37,12.42,12.36,12.4,197010.0,4.7811,4.8004,4.7772,4.7927,197010.0
2018-02-13 11:20:00,12.4,12.43,12.38,12.39,307805.0,4.7927,4.8043,4.785,4.7888,307805.0
2018-02-13 11:30:00,12.38,12.4,12.36,12.4,911540.0,4.785,4.7927,4.7772,4.7927,911540.0
2018-02-13 11:40:00,12.4,12.44,12.38,12.43,425453.0,4.7927,4.8081,4.785,4.8043,425453.0
2018-02-13 11:50:00,12.43,12.44,12.4,12.41,177435.0,4.8043,4.8081,4.7927,4.7965,177435.0
2018-02-13 12:00:00,12.41,12.43,12.37,12.4,279388.0,4.7965,4.8043,4.7811,4.7927,279388.0
2018-02-13 12:10:00,12.4,12.43,12.38,12.41,97345.0,4.7927,4.8043,4.785,4.7965,97345.0
2018-02-13 12:20:00,12.4,12.43,12.38,12.38,131679.0,4.7927,4.8043,4.785,4.785,131679.0
2018-02-13 12:30:00,12.38,12.4,12.36,12.38,99150.0,4.785,4.7927,4.7772,4.785,99150.0
2018-02-13 12:40:00,12.38,12.44,12.37,12.44,162767.0,4.785,4.8081,4.7811,4.8081,162767.0
2018-02-13 12:50:00,12.43,12.44,12.41,12.42,159659.0,4.8043,4.8081,4.7965,4.8004,159659.0
2018-02-13 13:00:00,12.42,12.44,12.4,12.43,83323.0,4.8004,4.8081,4.7927,4.8043,83323.0
2018-02-13 13:10:00,12.43,12.46,12.41,12.45,362696.0,4.8043,4.8159,4.7965,4.812,362696.0
2018-02-13 13:20:00,12.46,12.47,12.41,12.42,276245.0,4.8159,4.8197,4.7965,4.8004,276245.0
2018-02-13 13:30:00,12.41,12.43,12.4,12.43,109113.0,4.7965,4.8043,4.7927,4.8043,109113.0
2018-02-13 13:40:00,12.43,12.43,12.4,12.42,136431.0,4.8043,4.8043,4.7927,4.8004,136431.0
2018-02-13 13:50:00,12.41,12.42,12.39,12.39,125111.0,4.7965,4.8004,4.7888,4.7888,125111.0
2018-02-13 14:00:00,12.39,12.41,12.39,12.41,131414.0,4.7888,4.7965,4.7888,4.7965,131414.0
2018-02-13 14:10:00,12.41,12.42,12.38,12.4,119395.0,4.7965,4.8004,4.785,4.7927,119395.0
2018-02-13 14:20:00,12.39,12.4,12.37,12.39,250803.0,4.7888,4.7927,4.7811,4.7888,250803.0
2018-02-13 14:30:00,12.39,12.41,12.38,12.39,67028.0,4.7888,4.7965,4.785,4.7888,67028.0
2018-02-13 14:40:00,12.39,12.41,12.37,12.41,73317.0,4.7888,4.7965,4.7811,4.7965,73317.0
2018-02-13 14:50:00,12.4,12.46,12.4,12.46,213496.0,4.7927,4.8159,4.7927,4.8159,213496.0
2018-02-13 15:00:00,12.46,12.46,12.42,12.45,290050.0,4.8159,4.8159,4.8004,4.812,290050.0
2018-02-13 15:10:00,12.44,12.47,12.43,12.47,245533.0,4.8081,4.8197,4.8043,4.8197,245533.0
2018-02-13 15:20:00,12.47,12.48,12.46,12.46,252195.0,4.8197,4.8236,4.8159,4.8159,252195.0
2018-02-13 15:30:00,12.46,12.5,12.46,12.49,196414.0,4.8159,4.8313,4.8159,4.8275,196414.0
2018-02-13 15:40:00,12.5,12.5,12.45,12.49,444597.0,4.8313,4.8313,4.812,4.8275,444597.0
2018-02-13 15:50:00,12.49,12.5,12.47,12.48,703122.0,4.8275,4.8313,4.8197,4.8236,703122.0
2018-02-14 09:30:00,12.33,12.39,12.2,12.25,1024348.0,4.7656,4.7888,4.7154,4.7347,1024348.0
2018-02-14 09:40:00,12.26,12.45,12.25,12.45,585452.0,4.7386,4.812,4.7347,4.812,585452.0
2018-02-14 09:50:00,12.45,12.5,12.35,12.36,583852.0,4.812,4.8313,4.7734,4.7772,583852.0
2018-02-14 10:00:00,12.36,12.42,12.22,12.42,1529250.0,4.7772,4.8004,4.7231,4.8004,1529250.0
2018-02-14 10:10:00,12.42,12.46,12.36,12.41,921866.0,4.8004,4.8159,4.7772,4.7965,921866.0
2018-02-14 10:20:00,12.4,12.5,12.4,12.41,960070.0,4.7927,4.8313,4.7927,4.7965,960070.0
2018-02-14 10:30:00,12.41,12.58,12.4,12.57,635445.0,4.7965,4.8623,4.7927,4.8584,635445.0
2018-02-14 10:40:00,12.57,12.61,12.55,12.6,428750.0,4.8584,4.8738,4.8507,4.87,428750.0
2018-02-14 10:50:00,12.61,12.61,12.43,12.45,892092.0,4.8738,4.8738,4.8043,4.812,892092.0
2018-02-14 11:00:00,12.45,12.48,12.38,12.39,697598.0,4.812,4.8236,4.785,4.7888,697598.0
2018-02-14 11:10:00,12.39,12.45,12.32,12.45,682783.0,4.7888,4.812,4.7618,4.812,682783.0
2018-02-14 11:20:00,12.45,12.48,12.4,12.46,378045.0,4.812,4.8236,4.7927,4.8159,378045.0
2018-02-14 11:30:00,12.46,12.47,12.39,12.45,349685.0,4.8159,4.8197,4.7888,4.812,349685.0
2018-02-14 11:40:00,12.45,12.5,12.42,12.42,799710.0,4.812,4.8313,4.8004,4.8004,799710.0
2018-02-14 11:50:00,12.42,12.45,12.4,12.44,428166.0,4.8004,4.812,4.7927,4.8081,428166.0
2018-02-14 12:00:00,12.44,12.47,12.43,12.44,330894.0,4.8081,4.8197,4.8043,4.8081,330894.0
2018-02-14 12:10:00,12.44,12.46,12.42,12.44,291113.0,4.8081,4.8159,4.8004,4.8081,291113.0
2018-02-14 12:20:00,12.43,12.47,12.42,12.47,332884.0,4.8043,4.8197,4.8004,4.8197,332884.0
2018-02-14 12:30:00,12.46,12.47,12.43,12.45,477798.0,4.8159,4.8197,4.8043,4.812,477798.0
2018-02-14 12:40:00,12.46,12.53,12.45,12.51,480801.0,4.8159,4.8429,4.812,4.8352,480801.0
2018-02-14 12:50:00,12.51,12.54,12.5,12.53,408867.0,4.8352,4.8468,4.8313,4.8429,408867.0
2018-02-14 13:00:00,12.53,12.6,12.52,12.57,825386.0,4.8429,4.87,4.8391,4.8584,825386.0
2018-02-14 13:10:00,12.57,12.6,12.56,12.6,211518.0,4.8584,4.87,4.8545,4.87,211518.0
2018-02-14 13:20:00,12.6,12.67,12.59,12.6,799211.0,4.87,4.897,4.8661,4.87,799211.0
2018-02-14 13:30:00,12.6,12.63,12.58,12.63,675469.0,4.87,4.8816,4.8623,4.8816,675469.0
2018-02-14 13:40:00,12.63,12.7,12.6,12.7,1183736.0,4.8816,4.9086,4.87,4.9086,1183736.0
2018-02-14 13:50:00,12.7,12.75,12.68,12.69,693064.0,4.9086,4.928,4.9009,4.9048,693064.0
2018-02-14 14:00:00,12.68,12.77,12.67,12.77,507725.0,4.9009,4.9357,4.897,4.9357,507725.0
2018-02-14 14:10:00,12.77,12.78,12.71,12.71,449841.0,4.9357,4.9396,4.9125,4.9125,449841.0
2018-02-14 14:20:00,12.72,12.78,12.71,12.73,1010964.0,4.9164,4.9396,4.9125,4.9202,1010964.0
2018-02-14 14:30:00,12.72,12.74,12.7,12.73,358273.0,4.9164,4.9241,4.9086,4.9202,358273.0
2018-02-14 14:40:00,12.73,12.76,12.71,12.74,517855.0,4.9202,4.9318,4.9125,4.9241,517855.0
2018-02-14 14:50:00,12.73,12.74,12.69,12.69,228126.0,4.9202,4.9241,4.9048,4.9048,228126.0
2018-02-14 15:00:00,12.69,12.72,12.66,12.67,618995.0,4.9048,4.9164,4.8932,4.897,618995.0
2018-02-14 15:10:00,12.66,12.74,12.66,12.74,223721.0,4.8932,4.9241,4.8932,4.9241,223721.0
2018-02-14 15:20:00,12.74,12.74,12.7,12.7,360351.0,4.9241,4.9241,4.9086,4.9086,360351.0
2018-02-14 15:30:00,12.7,12.72,12.69,12.7,288070.0,4.9086,4.9164,4.9048,4.9086,288070.0
2018-02-14 15:40:00,12.69,12.71,12.66,12.68,483400.0,4.9048,4.9125,4.8932,4.9009,483400.0
2018-02-14 15:50:00,12.69,12.7,12.66,12.68,1049986.0,4.9048,4.9086,4.8932,4.9009,1049986.0
2018-02-15 09:30:00,12.78,12.8,12.69,12.69,1006847.0,4.9396,4.9473,4.9048,4.9048,1006847.0
2018-02-15 09:40:00,12.69,12.8,12.69,12.79,840841.0,4.9048,4.9473,4.9048,4.9434,840841.0
2018-02-15 09:50:00,12.79,12.84,12.75,12.83,302458.0,4.9434,4.9627,4.928,4.9589,302458.0
2018-02-15 10:00:00,12.83,12.84,12.75,12.78,377794.0,4.9589,4.9627,4.928,4.9396,377794.0
2018-02-15 10:10:00,12.77,12.79,12.72,12.73,448286.0,4.9357,4.9434,4.9164,4.9202,448286.0
2018-02-15 10:20:00,12.72,12.81,12.72,12.79,283672.0,4.9164,4.9511,4.9164,4.9434,283672.0
2018-02-15 10:30:00,12.79,12.8,12.77,12.77,218421.0,4.9434,4.9473,4.9357,4.9357,218421.0
2018-02-15 10:40:00,12.77,12.77,12.67,12.71,827192.0,4.9357,4.9357,4.897,4.9125,827192.0
2018-02-15 10:50:00,12.71,12.75,12.64,12.64,415622.0,4.9125,4.928,4.8854,4.8854,415622.0
2018-02-15 11:00:00,12.65,12.66,12.58,12.65,366538.0,4.8893,4.8932,4.8623,4.8893,366538.0
2018-02-15 11:10:00,12.65,12.71,12.63,12.7,276569.0,4.8893,4.9125,4.8816,4.9086,276569.0
2018-02-15 11:20:00,12.7,12.76,12.69,12.74,294241.0,4.9086,4.9318,4.9048,4.9241,294241.0
2018-02-15 11:30:00,12.75,12.75,12.68,12.69,135842.0,4.928,4.928,4.9009,4.9048,135842.0
2018-02-15 11:40:00,12.69,12.75,12.68,12.74,228029.0,4.9048,4.928,4.9009,4.9241,228029.0
2018-02-15 11:50:00,12.74,12.78,12.74,12.75,393481.0,4.9241,4.9396,4.9241,4.928,393481.0
2018-02-15 12:00:00,12.75,12.79,12.72,12.72,254014.0,4.928,4.9434,4.9164,4.9164,254014.0
2018-02-15 12:10:00,12.73,12.74,12.71,12.73,171699.0,4.9202,4.9241,4.9125,4.9202,171699.0
2018-02-15 12:20:00,12.74,12.74,12.71,12.71,126423.0,4.9241,4.9241,4.9125,4.9125,126423.0
2018-02-15 12:30:00,12.72,12.77,12.72,12.77,221625.0,4.9164,4.9357,4.9164,4.9357,221625.0
2018-02-15 12:40:00,12.77,12.78,12.71,12.73,244473.0,4.9357,4.9396,4.9125,4.9202,244473.0
2018-02-15 12:50:00,12.72,12.8,12.72,12.79,362017.0,4.9164,4.9473,4.9164,4.9434,362017.0
2018-02-15 13:00:00,12.79,12.82,12.77,12.79,247200.0,4.9434,4.955,4.9357,4.9434,247200.0
2018-02-15 13:10:00,12.79,12.85,12.79,12.85,185741.0,4.9434,4.9666,4.9434,4.9666,185741.0
2018-02-15 13:20:00,12.85,12.86,12.8,12.81,150422.0,4.9666,4.9705,4.9473,4.9511,150422.0
2018-02-15 13:30:00,12.81,12.82,12.78,12.79,100783.0,4.9511,4.955,4.9396,4.9434,100783.0
2018-02-15 13:40:00,12.79,12.83,12.79,12.83,222388.0,4.9434,4.9589,4.9434,4.9589,222388.0
2018-02-15 13:50:00,12.83,12.83,12.78,12.8,123775.0,4.9589,4.9589,4.9396,4.9473,123775.0
2018-02-15 14:00:00,12.8,12.86,12.79,12.83,219883.0,4.9473,4.9705,4.9434,4.9589,219883.0
2018-02-15 14:10:00,12.84,12.85,12.81,12.82,190284.0,4.9627,4.9666,4.9511,4.955,190284.0
2018-02-15 14:20:00,12.82,12.85,12.79,12.84,240934.0,4.955,4.9666,4.9434,4.9627,240934.0
2018-02-15 14:30:00,12.84,12.87,12.82,12.82,239607.0,4.9627,4.9743,4.955,4.955,239607.0
2018-02-15 14:40:00,12.83,12.85,12.82,12.84,225559.0,4.9589,4.9666,4.955,4.9627,225559.0
2018-02-15 14:50:00,12.84,12.86,12.82,12.85,189056.0,4.9627,4.9705,4.955,4.9666,189056.0
2018-02-15 15:00:00,12.85,12.85,12.83,12.83,279069.0,4.9666,4.9666,4.9589,4.9589,279069.0
2018-02-15 15:10:00,12.83,12.84,12.81,12.84,222137.0,4.9589,4.9627,4.9511,4.9627,222137.0
2018-02-15 15:20:00,12.83,12.84,12.81,12.81,95668.0,4.9589,4.9627,4.9511,4.9511,95668.0
2018-02-15 15:30:00,12.82,12.83,12.77,12.78,227635.0,4.955,4.9589,4.9357,4.9396,227635.0
2018-02-15 15:40:00,12.79,12.8,12.77,12.78,362943.0,4.9434,4.9473,4.9357,4.9396,362943.0
2018-02-15 15:50:00,12.79,12.82,12.78,12.81,666779.0,4.9434,4.955,4.9396,4.9511,666779.0
2018-02-16 09:30:00,12.74,12.78,12.72,12.78,206329.0,4.9241,4.9396,4.9164,4.9396,206329.0
2018-02-16 09:40:00,12.78,12.79,12.7,12.76,571327.0,4.9396,4.9434,4.9086,4.9318,571327.0
2018-02-16 09:50:00,12.76,12.79,12.73,12.74,199631.0,4.9318,4.9434,4.9202,4.9241,199631.0
2018-02-16 10:00:00,12.74,12.74,12.69,12.72,303058.0,4.9241,4.9241,4.9048,4.9164,303058.0
2018-02-16 10:10:00,12.72,12.78,12.71,12.75,225205.0,4.9164,4.9396,4.9125,4.928,225205.0
2018-02-16 10:20:00,12.75,12.8,12.74,12.79,213832.0,4.928,4.9473,4.9241,4.9434,213832.0
2018-02-16 10:30:00,12.79,12.85,12.78,12.84,333553.0,4.9434,4.9666,4.9396,4.9627,333553.0
2018-02-16 10:40:00,12.83,12.89,12.83,12.88,321678.0,4.9589,4.9821,4.9589,4.9782,321678.0
2018-02-16 10:50:00,12.88,12.89,12.84,12.85,287134.0,4.9782,4.9821,4.9627,4.9666,287134.0
2018-02-16 11:00:00,12.86,12.91,12.85,12.9,338903.0,4.9705,4.9898,4.9666,4.9859,338903.0
2018-02-16 11:10:00,12.9,12.94,12.89,12.89,296490.0,4.9859,5.0014,4.9821,4.9821,296490.0
2018-02-16 11:20:00,12.9,12.91,12.86,12.86,256577.0,4.9859,4.9898,4.9705,4.9705,256577.0
2018-02-16 11:30:00,12.86,12.88,12.83,12.85,268364.0,4.9705,4.9782,4.9589,4.9666,268364.0
2018-02-16 11:40:00,12.84,12.87,12.83,12.87,209084.0,4.9627,4.9743,4.9589,4.9743,209084.0
2018-02-16 11:50:00,12.88,12.89,12.85,12.88,256956.0,4.9782,4.9821,4.9666,4.9782,256956.0
2018-02-16 12:00:00,12.88,12.91,12.87,12.89,173099.0,4.9782,4.9898,4.9743,4.9821,173099.0
2018-02-16 12:10:00,12.9,12.92,12.89,12.91,232541.0,4.9859,4.9937,4.9821,4.9898,232541.0
2018-02-16 12:20:00,12.9,12.91,12.86,12.9,256856.0,4.9859,4.9898,4.9705,4.9859,256856.0
2018-02-16 12:30:00,12.9,12.97,12.89,12.96,520734.0,4.9859,5.013,4.9821,5.0091,520734.0
2018-02-16 12:40:00,12.97,13.0,12.93,12.94,498861.0,5.013,5.0246,4.9975,5.0014,498861.0
2018-02-16 12:50:00,12.93,12.93,12.88,12.91,196159.0,4.9975,4.9975,4.9782,4.9898,196159.0
2018-02-16 13:00:00,12.9,12.93,12.87,12.89,293353.0,4.9859,4.9975,4.9743,4.9821,293353.0
2018-02-16 13:10:00,12.88,12.89,12.8,12.82,458318.0,4.9782,4.9821,4.9473,4.955,458318.0
2018-02-16 13:20:00,12.82,12.85,12.81,12.83,299035.0,4.955,4.9666,4.9511,4.9589,299035.0
2018-02-16 13:30:00,12.83,12.87,12.79,12.83,466687.0,4.9589,4.9743,4.9434,4.9589,466687.0
2018-02-16 13:40:00,12.83,12.86,12.8,12.82,248191.0,4.9589,4.9705,4.9473,4.955,248191.0
2018-02-16 13:50:00,12.82,12.83,12.78,12.8,140792.0,4.955,4.9589,4.9396,4.9473,140792.0
2018-02-16 14:00:00,12.81,12.84,12.79,12.8,90718.0,4.9511,4.9627,4.9434,4.9473,90718.0
2018-02-16 14:10:00,12.79,12.82,12.78,12.81,166333.0,4.9434,4.955,4.9396,4.9511,166333.0
2018-02-16 14:20:00,12.82,12.82,12.78,12.81,304713.0,4.955,4.955,4.9396,4.9511,304713.0
2018-02-16 14:30:00,12.81,12.83,12.79,12.82,242390.0,4.9511,4.9589,4.9434,4.955,242390.0
2018-02-16 14:40:00,12.82,12.82,12.77,12.78,293912.0,4.955,4.955,4.9357,4.9396,293912.0
2018-02-16 14:50:00,12.78,12.83,12.76,12.83,345053.0,4.9396,4.9589,4.9318,4.9589,345053.0
2018-02-16 15:00:00,12.82,12.84,12.81,12.84,306228.0,4.955,4.9627,4.9511,4.9627,306228.0
2018-02-16 15:10:00,12.84,12.84,12.8,12.81,292837.0,4.9627,4.9627,4.9473,4.9511,292837.0
2018-02-16 15:20:00,12.81,12.83,12.8,12.82,251073.0,4.9511,4.9589,4.9473,4.955,251073.0
2018-02-16 15:30:00,12.81,12.82,12.78,12.81,492500.0,4.9511,4.955,4.9396,4.9511,492500.0
2018-02-16 15:40:00,12.81,12.81,12.76,12.78,498384.0,4.9511,4.9511,4.9318,4.9396,498384.0
2018-02-16 15:50:00,12.78,12.78,12.75,12.76,673893.0,4.9396,4.9396,4.928,4.9318,673893.0
2018-02-20 09:30:00,12.97,13.07,12.95,13.07,990620.0,5.013,5.0516,5.0053,5.0516,990620.0
2018-02-20 09:40:00,13.07,13.11,13.02,13.11,753205.0,5.0516,5.0671,5.0323,5.0671,753205.0
2018-02-20 09:50:00,13.11,13.12,13.04,13.09,667809.0,5.0671,5.071,5.04,5.0594,667809.0
2018-02-20 10:00:00,13.09,13.13,13.06,13.1,427771.0,5.0594,5.0748,5.0478,5.0632,427771.0
2018-02-20 10:10:00,13.1,13.16,13.09,13.16,365713.0,5.0632,5.0864,5.0594,5.0864,365713.0
2018-02-20 10:20:00,13.15,13.23,13.15,13.18,877521.0,5.0826,5.1135,5.0826,5.0942,877521.0
2018-02-20 10:30:00,13.18,13.21,13.17,13.19,484530.0,5.0942,5.1058,5.0903,5.098,484530.0
2018-02-20 10:40:00,13.2,13.34,13.19,13.31,846559.0,5.1019,5.156,5.098,5.1444,846559.0
2018-02-20 10:50:00,13.31,13.31,13.25,13.28,572443.0,5.1444,5.1444,5.1212,5.1328,572443.0
2018-02-20 11:00:00,13.28,13.37,13.27,13.37,367718.0,5.1328,5.1676,5.1289,5.1676,367718.0
2018-02-20 11:10:00,13.37,13.38,13.32,13.33,670759.0,5.1676,5.1715,5.1483,5.1521,670759.0
2018-02-20 11:20:00,13.33,13.41,13.31,13.32,647417.0,5.1521,5.1831,5.1444,5.1483,647417.0
2018-02-20 11:30:00,13.32,13.37,13.3,13.31,545082.0,5.1483,5.1676,5.1405,5.1444,545082.0
2018-02-20 11:40:00,13.32,13.35,13.3,13.3,307360.0,5.1483,5.1599,5.1405,5.1405,307360.0
2018-02-20 11:50:00,13.31,13.38,13.31,13.37,279959.0,5.1444,5.1715,5.1444,5.1676,279959.0
2018-02-20 12:00:00,13.38,13.42,13.37,13.42,505859.0,5.1715,5.1869,5.1676,5.1869,505859.0
2018-02-20 12:10:00,13.42,13.46,13.4,13.44,644007.0,5.1869,5.2024,5.1792,5.1946,644007.0
2018-02-20 12:20:00,13.44,13.47,13.43,13.47,382394.0,5.1946,5.2062,5.1908,5.2062,382394.0
2018-02-20 12:30:00,13.46,13.48,13.41,13.42,380980.0,5.2024,5.2101,5.1831,5.1869,380980.0
2018-02-20 12:40:00,13.42,13.43,13.39,13.42,205609.0,5.1869,5.1908,5.1753,5.1869,205609.0
2018-02-20 12:50:00,13.42,13.42,13.38,13.4,273063.0,5.1869,5.1869,5.1715,5.1792,273063.0
2018-02-20 13:00:00,13.4,13.42,13.36,13.38,254312.0,5.1792,5.1869,5.1637,5.1715,254312.0
2018-02-20 13:10:00,13.38,13.39,13.35,13.36,269572.0,5.1715,5.1753,5.1599,5.1637,269572.0
2018-02-20 13:20:00,13.37,13.37,13.33,13.34,206131.0,5.1676,5.1676,5.1521,5.156,206131.0
2018-02-20 13:30:00,13.34,13.38,13.32,13.37,414635.0,5.156,5.1715,5.1483,5.1676,414635.0
2018-02-20 13:40:00,13.38,13.38,13.34,13.37,176172.0,5.1715,5.1715,5.156,5.1676,176172.0
2018-02-20 13:50:00,13.37,13.39,13.35,13.37,158409.0,5.1676,5.1753,5.1599,5.1676,158409.0
2018-02-20 14:00:00,13.38,13.38,13.33,13.34,175580.0,5.1715,5.1715,5.1521,5.156,175580.0
2018-02-20 14:10:00,13.34,13.37,13.32,13.35,394336.0,5.156,5.1676,5.1483,5.1599,394336.0
2018-02-20 14:20:00,13.35,13.37,13.33,13.35,399323.0,5.1599,5.1676,5.1521,5.1599,399323.0
2018-02-20 14:30:00,13.34,13.39,13.34,13.38,438184.0,5.156,5.1753,5.156,5.1715,438184.0
2018-02-20 14:40:00,13.38,13.4,13.37,13.38,410602.0,5.1715,5.1792,5.1676,5.1715,410602.0
2018-02-20 14:50:00,13.38,13.38,13.35,13.35,548768.0,5.1715,5.1715,5.1599,5.1599,548768.0
2018-02-20 15:00:00,13.35,13.38,13.31,13.31,430550.0,5.1599,5.1715,5.1444,5.1444,430550.0
2018-02-20 15:10:00,13.31,13.33,13.26,13.26,355141.0,5.1444,5.1521,5.1251,5.1251,355141.0
2018-02-20 15:20:00,13.26,13.26,13.21,13.24,523862.0,5.1251,5.1251,5.1058,5.1173,523862.0
2018-02-20 15:30:00,13.24,13.28,13.22,13.25,417773.0,5.1173,5.1328,5.1096,5.1212,417773.0
2018-02-20 15:40:00,13.24,13.29,13.21,13.27,802411.0,5.1173,5.1367,5.1058,5.1289,802411.0
2018-02-20 15:50:00,13.28,13.29,13.24,13.29,926430.0,5.1328,5.1367,5.1173,5.1367,926430.0
2018-02-21 09:30:00,13.44,13.48,13.31,13.31,1195176.0,5.1946,5.2101,5.1444,5.1444,1195176.0
2018-02-21 09:40:00,13.31,13.42,13.29,13.42,559930.0,5.1444,5.1869,5.1367,5.1869,559930.0
2018-02-21 09:50:00,13.42,13.44,13.39,13.43,370912.0,5.1869,5.1946,5.1753,5.1908,370912.0
2018-02-21 10:00:00,13.43,13.46,13.4,13.46,409841.0,5.1908,5.2024,5.1792,5.2024,409841.0
2018-02-21 10:10:00,13.46,13.46,13.36,13.38,417604.0,5.2024,5.2024,5.1637,5.1715,417604.0
2018-02-21 10:20:00,13.39,13.42,13.37,13.4,330346.0,5.1753,5.1869,5.1676,5.1792,330346.0
2018-02-21 10:30:00,13.4,13.41,13.37,13.41,561702.0,5.1792,5.1831,5.1676,5.1831,561702.0
2018-02-21 10:40:00,13.4,13.43,13.4,13.42,186323.0,5.1792,5.1908,5.1792,5.1869,186323.0
2018-02-21 10:50:00,13.42,13.44,13.37,13.38,478108.0,5.1869,5.1946,5.1676,5.1715,478108.0
2018-02-21 11:00:00,13.39,13.41,13.36,13.4,269758.0,5.1753,5.1831,5.1637,5.1792,269758.0
2018-02-21 11:10:00,13.4,13.4,13.36,13.38,183497.0,5.1792,5.1792,5.1637,5.1715,183497.0
2018-02-21 11:20:00,13.38,13.43,13.37,13.43,289651.0,5.1715,5.1908,5.1676,5.1908,289651.0
2018-02-21 11:30:00,13.43,13.44,13.36,13.37,462006.0,5.1908,5.1946,5.1637,5.1676,462006.0
2018-02-21 11:40:00,13.37,13.4,13.36,13.4,381764.0,5.1676,5.1792,5.1637,5.1792,381764.0
2018-02-21 11:50:00,13.4,13.4,13.35,13.37,345308.0,5.1792,5.1792,5.1599,5.1676,345308.0
2018-02-21 12:00:00,13.38,13.4,13.36,13.38,221892.0,5.1715,5.1792,5.1637,5.1715,221892.0
2018-02-21 12:10:00,13.38,13.4,13.36,13.4,249950.0,5.1715,5.1792,5.1637,5.1792,249950.0
2018-02-21 12:20:00,13.4,13.4,13.36,13.37,243754.0,5.1792,5.1792,5.1637,5.1676,243754.0
2018-02-21 12:30:00,13.37,13.39,13.36,13.39,313143.0,5.1676,5.1753,5.1637,5.1753,313143.0
2018-02-21 12:40:00,13.39,13.42,13.38,13.41,520229.0,5.1753,5.1869,5.1715,5.1831,520229.0
2018-02-21 12:50:00,13.41,13.43,13.4,13.41,268864.0,5.1831,5.1908,5.1792,5.1831,268864.0
2018-02-21 13:00:00,13.41,13.42,13.39,13.41,88537.0,5.1831,5.1869,5.1753,5.1831,88537.0
2018-02-21 13:10:00,13.41,13.46,13.39,13.45,411638.0,5.1831,5.2024,5.1753,5.1985,411638.0
2018-02-21 13:20:00,13.45,13.47,13.44,13.46,252739.0,5.1985,5.2062,5.1946,5.2024,252739.0
2018-02-21 13:30:00,13.46,13.46,13.44,13.45,199908.0,5.2024,5.2024,5.1946,5.1985,199908.0
2018-02-21 13:40:00,13.44,13.47,13.43,13.44,534221.0,5.1946,5.2062,5.1908,5.1946,534221.0
2018-02-21 13:50:00,13.44,13.45,13.43,13.45,328056.0,5.1946,5.1985,5.1908,5.1985,328056.0
2018-02-21 14:00:00,13.45,13.55,13.43,13.53,613681.0,5.1985,5.2372,5.1908,5.2294,613681.0
2018-02-21 14:10:00,13.52,13.58,13.51,13.53,826693.0,5.2256,5.2488,5.2217,5.2294,826693.0
2018-02-21 14:20:00,13.53,13.53,13.45,13.47,332568.0,5.2294,5.2294,5.1985,5.2062,332568.0
2018-02-21 14:30:00,13.47,13.5,13.43,13.48,353184.0,5.2062,5.2178,5.1908,5.2101,353184.0
2018-02-21 14:40:00,13.48,13.48,13.36,13.37,498365.0,5.2101,5.2101,5.1637,5.1676,498365.0
2018-02-21 14:50:00,13.37,13.38,13.33,13.34,371705.0,5.1676,5.1715,5.1521,5.156,371705.0
2018-02-21 15:00:00,13.35,13.36,13.22,13.25,561202.0,5.1599,5.1637,5.1096,5.1212,561202.0
2018-02-21 15:10:00,13.25,13.25,13.17,13.22,420865.0,5.1212,5.1212,5.0903,5.1096,420865.0
2018-02-21 15:20:00,13.23,13.25,13.19,13.24,301701.0,5.1135,5.1212,5.098,5.1173,301701.0
2018-02-21 15:30:00,13.24,13.27,13.2,13.21,356492.0,5.1173,5.1289,5.1019,5.1058,356492.0
2018-02-21 15:40:00,13.2,13.23,13.19,13.21,647821.0,5.1019,5.1135,5.098,5.1058,647821.0
2018-02-21 15:50:00,13.21,13.21,13.16,13.16,1152876.0,5.1058,5.1058,5.0864,5.0864,1152876.0
2018-02-22 09:30:00,13.46,13.48,13.4,13.45,634414.0,5.2024,5.2101,5.1792,5.1985,634414.0
2018-02-22 09:40:00,13.45,13.49,13.44,13.45,509236.0,5.1985,5.214,5.1946,5.1985,509236.0
2018-02-22 09:50:00,13.45,13.47,13.43,13.44,757835.0,5.1985,5.2062,5.1908,5.1946,757835.0
2018-02-22 10:00:00,13.44,13.54,13.44,13.54,322131.0,5.1946,5.2333,5.1946,5.2333,322131.0
2018-02-22 10:10:00,13.53,13.54,13.48,13.52,622350.0,5.2294,5.2333,5.2101,5.2256,622350.0
2018-02-22 10:20:00,13.51,13.57,13.51,13.53,592016.0,5.2217,5.2449,5.2217,5.2294,592016.0
2018-02-22 10:30:00,13.54,13.58,13.53,13.56,452346.0,5.2333,5.2488,5.2294,5.241,452346.0
2018-02-22 10:40:00,13.56,13.57,13.51,13.56,324805.0,5.241,5.2449,5.2217,5.241,324805.0
2018-02-22 10:50:00,13.55,13.56,13.51,13.53,210269.0,5.2372,5.241,5.2217,5.2294,210269.0
2018-02-22 11:00:00,13.53,13.63,13.52,13.63,387032.0,5.2294,5.2681,5.2256,5.2681,387032.0
2018-02-22 11:10:00,13.63,13.66,13.62,13.64,241690.0,5.2681,5.2797,5.2642,5.2719,241690.0
2018-02-22 11:20:00,13.65,13.66,13.62,13.62,233461.0,5.2758,5.2797,5.2642,5.2642,233461.0
2018-02-22 11:30:00,13.63,13.63,13.58,13.61,313555.0,5.2681,5.2681,5.2488,5.2604,313555.0
2018-02-22 11:40:00,13.61,13.64,13.61,13.63,186317.0,5.2604,5.2719,5.2604,5.2681,186317.0
2018-02-22 11:50:00,13.63,13.66,13.62,13.65,410878.0,5.2681,5.2797,5.2642,5.2758,410878.0
2018-02-22 12:00:00,13.65,13.66,13.59,13.61,272181.0,5.2758,5.2797,5.2526,5.2604,272181.0
2018-02-22 12:10:00,13.61,13.65,13.6,13.65,333537.0,5.2604,5.2758,5.2565,5.2758,333537.0
2018-02-22 12:20:00,13.65,13.69,13.64,13.66,348575.0,5.2758,5.2913,5.2719,5.2797,348575.0
2018-02-22 12:30:00,13.66,13.68,13.66,13.66,220761.0,5.2797,5.2874,5.2797,5.2797,220761.0
2018-02-22 12:40:00,13.67,13.67,13.61,13.61,411137.0,5.2835,5.2835,5.2604,5.2604,411137.0
2018-02-22 12:50:00,13.61,13.66,13.58,13.62,218134.0,5.2604,5.2797,5.2488,5.2642,218134.0
2018-02-22 13:00:00,13.62,13.65,13.59,13.61,376345.0,5.2642,5.2758,5.2526,5.2604,376345.0
2018-02-22 13:10:00,13.61,13.61,13.53,13.54,234278.0,5.2604,5.2604,5.2294,5.2333,234278.0
2018-02-22 13:20:00,13.54,13.57,13.48,13.56,453539.0,5.2333,5.2449,5.2101,5.241,453539.0
2018-02-22 13:30:00,13.55,13.58,13.51,13.57,230221.0,5.2372,5.2488,5.2217,5.2449,230221.0
2018-02-22 13:40:00,13.57,13.59,13.54,13.55,265094.0,5.2449,5.2526,5.2333,5.2372,265094.0
2018-02-22 13:50:00,13.55,13.63,13.55,13.59,340766.0,5.2372,5.2681,5.2372,5.2526,340766.0
2018-02-22 14:00:00,13.59,13.61,13.55,13.55,125382.0,5.2526,5.2604,5.2372,5.2372,125382.0
2018-02-22 14:10:00,13.55,13.59,13.54,13.58,165700.0,5.2372,5.2526,5.2333,5.2488,165700.0
2018-02-22 14:20:00,13.58,13.61,13.55,13.61,177256.0,5.2488,5.2604,5.2372,5.2604,177256.0
2018-02-22 14:30:00,13.61,13.64,13.59,13.61,204035.0,5.2604,5.2719,5.2526,5.2604,204035.0
2018-02-22 14:40:00,13.61,13.63,13.58,13.62,204713.0,5.2604,5.2681,5.2488,5.2642,204713.0
2018-02-22 14:50:00,13.62,13.63,13.58,13.59,152063.0,5.2642,5.2681,5.2488,5.2526,152063.0
2018-02-22 15:00:00,13.58,13.6,13.56,13.57,194318.0,5.2488,5.2565,5.241,5.2449,194318.0
2018-02-22 15:10:00,13.56,13.59,13.55,13.58,253548.0,5.241,5.2526,5.2372,5.2488,253548.0
2018-02-22 15:20:00,13.58,13.6,13.55,13.56,274502.0,5.2488,5.2565,5.2372,5.241,274502.0
2018-02-22 15:30:00,13.56,13.57,13.52,13.53,381613.0,5.241,5.2449,5.2256,5.2294,381613.0
2018-02-22 15:40:00,13.54,13.56,13.52,13.52,701904.0,5.2333,5.241,5.2256,5.2256,701904.0
2018-02-22 15:50:00,13.53,13.55,13.48,13.54,1865433.0,5.2294,5.2372,5.2101,5.2333,1865433.0
2018-02-23 09:30:00,13.74,13.75,13.69,13.75,860980.0,5.3106,5.3145,5.2913,5.3145,860980.0
2018-02-23 09:40:00,13.74,13.81,13.73,13.8,542401.0,5.3106,5.3377,5.3067,5.3338,542401.0
2018-02-23 09:50:00,13.79,13.82,13.77,13.8,458198.0,5.3299,5.3415,5.3222,5.3338,458198.0
2018-02-23 10:00:00,13.81,13.83,13.78,13.8,327913.0,5.3377,5.3454,5.3261,5.3338,327913.0
2018-02-23 10:10:00,13.81,13.82,13.78,13.79,321009.0,5.3377,5.3415,5.3261,5.3299,321009.0
2018-02-23 10:20:00,13.79,13.79,13.71,13.71,582327.0,5.3299,5.3299,5.299,5.299,582327.0
2018-02-23 10:30:00,13.71,13.76,13.7,13.74,454665.0,5.299,5.3183,5.2951,5.3106,454665.0
2018-02-23 10:40:00,13.75,13.78,13.72,13.73,397895.0,5.3145,5.3261,5.3029,5.3067,397895.0
2018-02-23 10:50:00,13.73,13.76,13.71,13.73,299354.0,5.3067,5.3183,5.299,5.3067,299354.0
2018-02-23 11:00:00,13.74,13.76,13.68,13.69,346230.0,5.3106,5.3183,5.2874,5.2913,346230.0
2018-02-23 11:10:00,13.68,13.69,13.62,13.64,397838.0,5.2874,5.2913,5.2642,5.2719,397838.0
2018-02-23 11:20:00,13.64,13.71,13.63,13.69,275784.0,5.2719,5.299,5.2681,5.2913,275784.0
2018-02-23 11:30:00,13.69,13.78,13.68,13.77,275372.0,5.2913,5.3261,5.2874,5.3222,275372.0
2018-02-23 11:40:00,13.77,13.79,13.75,13.78,274639.0,5.3222,5.3299,5.3145,5.3261,274639.0
2018-02-23 11:50:00,13.79,13.86,13.78,13.85,638776.0,5.3299,5.357,5.3261,5.3531,638776.0
2018-02-23 12:00:00,13.84,13.86,13.77,13.79,285857.0,5.3493,5.357,5.3222,5.3299,285857.0
2018-02-23 12:10:00,13.79,13.85,13.79,13.83,173848.0,5.3299,5.3531,5.3299,5.3454,173848.0
2018-02-23 12:20:00,13.82,13.83,13.8,13.8,161739.0,5.3415,5.3454,5.3338,5.3338,161739.0
2018-02-23 12:30:00,13.81,13.85,13.79,13.85,232881.0,5.3377,5.3531,5.3299,5.3531,232881.0
2018-02-23 12:40:00,13.85,13.89,13.83,13.89,1010281.0,5.3531,5.3686,5.3454,5.3686,1010281.0
2018-02-23 12:50:00,13.88,13.89,13.84,13.86,657226.0,5.3647,5.3686,5.3493,5.357,657226.0
2018-02-23 13:00:00,13.86,13.86,13.81,13.82,633326.0,5.357,5.357,5.3377,5.3415,633326.0
2018-02-23 13:10:00,13.82,13.87,13.82,13.85,494213.0,5.3415,5.3608,5.3415,5.3531,494213.0
2018-02-23 13:20:00,13.85,13.88,13.84,13.87,242897.0,5.3531,5.3647,5.3493,5.3608,242897.0
2018-02-23 13:30:00,13.87,13.9,13.86,13.89,246626.0,5.3608,5.3724,5.357,5.3686,246626.0
2018-02-23 13:40:00,13.89,13.92,13.86,13.9,591835.0,5.3686,5.3802,5.357,5.3724,591835.0
2018-02-23 13:50:00,13.91,13.91,13.88,13.91,493855.0,5.3763,5.3763,5.3647,5.3763,493855.0
2018-02-23 14:00:00,13.91,13.92,13.9,13.92,225038.0,5.3763,5.3802,5.3724,5.3802,225038.0
2018-02-23 14:10:00,13.92,13.94,13.9,13.91,340777.0,5.3802,5.3879,5.3724,5.3763,340777.0
2018-02-23 14:20:00,13.91,13.95,13.91,13.95,181141.0,5.3763,5.3918,5.3763,5.3918,181141.0
2018-02-23 14:30:00,13.94,13.99,13.93,13.98,915661.0,5.3879,5.4072,5.384,5.4034,915661.0
2018-02-23 14:40:00,13.98,14.0,13.95,13.99,435102.0,5.4034,5.4111,5.3918,5.4072,435102.0
2018-02-23 14:50:00,13.99,14.0,13.96,13.98,349205.0,5.4072,5.4111,5.3956,5.4034,349205.0
2018-02-23 15:00:00,13.98,14.04,13.97,14.01,1160769.0,5.4034,5.4266,5.3995,5.415,1160769.0
2018-02-23 15:10:00,14.01,14.01,13.97,13.98,442218.0,5.415,5.415,5.3995,5.4034,442218.0
2018-02-23 15:20:00,13.98,14.01,13.98,13.99,711262.0,5.4034,5.415,5.4034,5.4072,711262.0
2018-02-23 15:30:00,13.99,14.0,13.97,13.99,481504.0,5.4072,5.4111,5.3995,5.4072,481504.0
2018-02-23 15:40:00,13.99,14.0,13.92,13.94,917721.0,5.4072,5.4111,5.3802,5.3879,917721.0
2018-02-23 15:50:00,13.94,13.95,13.88,13.93,2549947.0,5.3879,5.3918,5.3647,5.384,2549947.0
2018-02-26 09:30:00,14.26,14.3,14.2,14.23,1736916.0,5.5116,5.527,5.4884,5.5,1736916.0
2018-02-26 09:40:00,14.23,14.23,14.12,14.17,998612.0,5.5,5.5,5.4575,5.4768,998612.0
2018-02-26 09:50:00,14.16,14.25,14.16,14.24,666649.0,5.4729,5.5077,5.4729,5.5039,666649.0
2018-02-26 10:00:00,14.24,14.29,14.22,14.24,1605225.0,5.5039,5.5232,5.4961,5.5039,1605225.0
2018-02-26 10:10:00,14.24,14.24,14.1,14.2,1096448.0,5.5039,5.5039,5.4497,5.4884,1096448.0
2018-02-26 10:20:00,14.19,14.22,14.15,14.19,758434.0,5.4845,5.4961,5.4691,5.4845,758434.0
2018-02-26 10:30:00,14.19,14.19,14.1,14.16,631915.0,5.4845,5.4845,5.4497,5.4729,631915.0
2018-02-26 10:40:00,14.16,14.2,14.13,14.17,426327.0,5.4729,5.4884,5.4613,5.4768,426327.0
2018-02-26 10:50:00,14.18,14.2,14.15,14.19,492582.0,5.4807,5.4884,5.4691,5.4845,492582.0
2018-02-26 11:00:00,14.19,14.27,14.17,14.24,601934.0,5.4845,5.5154,5.4768,5.5039,601934.0
2018-02-26 11:10:00,14.25,14.25,14.18,14.22,543931.0,5.5077,5.5077,5.4807,5.4961,543931.0
2018-02-26 11:20:00,14.22,14.26,14.21,14.24,335611.0,5.4961,5.5116,5.4923,5.5039,335611.0
2018-02-26 11:30:00,14.23,14.27,14.22,14.22,307031.0,5.5,5.5154,5.4961,5.4961,307031.0
2018-02-26 11:40:00,14.23,14.25,14.2,14.22,498980.0,5.5,5.5077,5.4884,5.4961,498980.0
2018-02-26 11:50:00,14.23,14.25,14.21,14.23,246562.0,5.5,5.5077,5.4923,5.5,246562.0
2018-02-26 12:00:00,14.23,14.28,14.22,14.28,268711.0,5.5,5.5193,5.4961,5.5193,268711.0
2018-02-26 12:10:00,14.28,14.3,14.27,14.29,477396.0,5.5193,5.527,5.5154,5.5232,477396.0
2018-02-26 12:20:00,14.29,14.3,14.27,14.29,263850.0,5.5232,5.527,5.5154,5.5232,263850.0
2018-02-26 12:30:00,14.29,14.3,14.25,14.29,493292.0,5.5232,5.527,5.5077,5.5232,493292.0
2018-02-26 12:40:00,14.29,14.3,14.26,14.3,605833.0,5.5232,5.527,5.5116,5.527,605833.0
2018-02-26 12:50:00,14.29,14.31,14.28,14.3,609803.0,5.5232,5.5309,5.5193,5.527,609803.0
2018-02-26 13:00:00,14.3,14.32,14.28,14.28,287251.0,5.527,5.5348,5.5193,5.5193,287251.0
2018-02-26 13:10:00,14.29,14.29,14.25,14.27,232735.0,5.5232,5.5232,5.5077,5.5154,232735.0
2018-02-26 13:20:00,14.27,14.28,14.24,14.28,277525.0,5.5154,5.5193,5.5039,5.5193,277525.0
2018-02-26 13:30:00,14.28,14.29,14.27,14.29,126544.0,5.5193,5.5232,5.5154,5.5232,126544.0
2018-02-26 13:40:00,14.29,14.32,14.28,14.29,353476.0,5.5232,5.5348,5.5193,5.5232,353476.0
2018-02-26 13:50:00,14.29,14.3,14.25,14.27,259817.0,5.5232,5.527,5.5077,5.5154,259817.0
2018-02-26 14:00:00,14.27,14.28,14.25,14.28,233556.0,5.5154,5.5193,5.5077,5.5193,233556.0
2018-02-26 14:10:00,14.28,14.29,14.23,14.25,309243.0,5.5193,5.5232,5.5,5.5077,309243.0
2018-02-26 14:20:00,14.25,14.27,14.24,14.27,134599.0,5.5077,5.5154,5.5039,5.5154,134599.0
2018-02-26 14:30:00,14.27,14.3,14.23,14.29,473242.0,5.5154,5.527,5.5,5.5232,473242.0
2018-02-26 14:40:00,14.29,14.32,14.29,14.32,514740.0,5.5232,5.5348,5.5232,5.5348,514740.0
2018-02-26 14:50:00,14.31,14.34,14.29,14.32,473292.0,5.5309,5.5425,5.5232,5.5348,473292.0
2018-02-26 15:00:00,14.33,14.39,14.32,14.38,530564.0,5.5386,5.5618,5.5348,5.558,530564.0
2018-02-26 15:10:00,14.38,14.4,14.34,14.36,724901.0,5.558,5.5657,5.5425,5.5502,724901.0
2018-02-26 15:20:00,14.36,14.4,14.36,14.39,1771150.0,5.5502,5.5657,5.5502,5.5618,1771150.0
2018-02-26 15:30:00,14.39,14.41,14.37,14.41,376058.0,5.5618,5.5696,5.5541,5.5696,376058.0
2018-02-26 15:40:00,14.41,14.42,14.38,14.39,717547.0,5.5696,5.5734,5.558,5.5618,717547.0
2018-02-26 15:50:00,14.38,14.39,14.36,14.39,1259146.0,5.558,5.5618,5.5502,5.5618,1259146.0
2018-02-27 09:30:00,14.5,14.56,14.43,14.56,1435136.0,5.6043,5.6275,5.5773,5.6275,1435136.0
2018-02-27 09:40:00,14.55,14.58,14.53,14.55,1108020.0,5.6237,5.6353,5.6159,5.6237,1108020.0
2018-02-27 09:50:00,14.55,14.56,14.45,14.46,643071.0,5.6237,5.6275,5.585,5.5889,643071.0
2018-02-27 10:00:00,14.46,14.56,14.45,14.55,844345.0,5.5889,5.6275,5.585,5.6237,844345.0
2018-02-27 10:10:00,14.54,14.56,14.43,14.43,482203.0,5.6198,5.6275,5.5773,5.5773,482203.0
2018-02-27 10:20:00,14.44,14.47,14.38,14.41,723897.0,5.5812,5.5927,5.558,5.5696,723897.0
2018-02-27 10:30:00,14.41,14.44,14.32,14.34,888730.0,5.5696,5.5812,5.5348,5.5425,888730.0
2018-02-27 10:40:00,14.35,14.39,14.26,14.31,637823.0,5.5464,5.5618,5.5116,5.5309,637823.0
2018-02-27 10:50:00,14.31,14.34,14.24,14.31,555240.0,5.5309,5.5425,5.5039,5.5309,555240.0
2018-02-27 11:00:00,14.31,14.38,14.29,14.38,415326.0,5.5309,5.558,5.5232,5.558,415326.0
2018-02-27 11:10:00,14.38,14.41,14.34,14.36,361348.0,5.558,5.5696,5.5425,5.5502,361348.0
2018-02-27 11:20:00,14.36,14.36,14.32,14.33,349394.0,5.5502,5.5502,5.5348,5.5386,349394.0
2018-02-27 11:30:00,14.34,14.39,14.33,14.35,211963.0,5.5425,5.5618,5.5386,5.5464,211963.0
2018-02-27 11:40:00,14.35,14.35,14.25,14.3,316600.0,5.5464,5.5464,5.5077,5.527,316600.0
2018-02-27 11:50:00,14.31,14.32,14.25,14.28,385528.0,5.5309,5.5348,5.5077,5.5193,385528.0
2018-02-27 12:00:00,14.28,14.33,14.27,14.3,439830.0,5.5193,5.5386,5.5154,5.527,439830.0
2018-02-27 12:10:00,14.3,14.33,14.29,14.32,195653.0,5.527,5.5386,5.5232,5.5348,195653.0
2018-02-27 12:20:00,14.32,14.33,14.27,14.32,369706.0,5.5348,5.5386,5.5154,5.5348,369706.0
2018-02-27 12:30:00,14.32,14.37,14.3,14.37,438338.0,5.5348,5.5541,5.527,5.5541,438338.0
2018-02-27 12:40:00,14.36,14.37,14.34,14.36,205425.0,5.5502,5.5541,5.5425,5.5502,205425.0
2018-02-27 12:50:00,14.36,14.4,14.34,14.37,332454.0,5.5502,5.5657,5.5425,5.5541,332454.0
2018-02-27 13:00:00,14.37,14.39,14.35,14.38,247509.0,5.5541,5.5618,5.5464,5.558,247509.0
2018-02-27 13:10:00,14.38,14.38,14.33,14.35,292487.0,5.558,5.558,5.5386,5.5464,292487.0
2018-02-27 13:20:00,14.35,14.37,14.33,14.35,203101.0,5.5464,5.5541,5.5386,5.5464,203101.0
2018-02-27 13:30:00,14.34,14.35,14.3,14.33,320540.0,5.5425,5.5464,5.527,5.5386,320540.0
2018-02-27 13:40:00,14.32,14.35,14.29,14.32,391913.0,5.5348,5.5464,5.5232,5.5348,391913.0
2018-02-27 13:50:00,14.31,14.32,14.28,14.3,480008.0,5.5309,5.5348,5.5193,5.527,480008.0
2018-02-27 14:00:00,14.31,14.32,14.25,14.28,254817.0,5.5309,5.5348,5.5077,5.5193,254817.0
2018-02-27 14:10:00,14.28,14.29,14.24,14.26,445721.0,5.5193,5.5232,5.5039,5.5116,445721.0
2018-02-27 14:20:00,14.26,14.31,14.24,14.29,581002.0,5.5116,5.5309,5.5039,5.5232,581002.0
2018-02-27 14:30:00,14.29,14.33,14.27,14.3,541585.0,5.5232,5.5386,5.5154,5.527,541585.0
2018-02-27 14:40:00,14.31,14.31,14.2,14.21,424755.0,5.5309,5.5309,5.4884,5.4923,424755.0
2018-02-27 14:50:00,14.21,14.27,14.21,14.26,188665.0,5.4923,5.5154,5.4923,5.5116,188665.0
2018-02-27 15:00:00,14.25,14.26,14.22,14.23,289974.0,5.5077,5.5116,5.4961,5.5,289974.0
2018-02-27 15:10:00,14.23,14.25,14.21,14.22,324609.0,5.5,5.5077,5.4923,5.4961,324609.0
2018-02-27 15:20:00,14.23,14.23,14.19,14.21,392332.0,5.5,5.5,5.4845,5.4923,392332.0
2018-02-27 15:30:00,14.21,14.24,14.19,14.21,433004.0,5.4923,5.5039,5.4845,5.4923,433004.0
2018-02-27 15:40:00,14.21,14.26,14.2,14.25,803646.0,5.4923,5.5116,5.4884,5.5077,803646.0
2018-02-27 15:50:00,14.25,14.25,14.19,14.2,1179184.0,5.5077,5.5077,5.4845,5.4884,1179184.0
2018-02-28 09:30:00,14.39,14.41,14.31,14.37,776897.0,5.5618,5.5696,5.5309,5.5541,776897.0
2018-02-28 09:40:00,14.38,14.38,14.31,14.35,705040.0,5.558,5.558,5.5309,5.5464,705040.0
2018-02-28 09:50:00,14.36,14.38,14.33,14.37,430123.0,5.5502,5.558,5.5386,5.5541,430123.0
2018-02-28 10:00:00,14.37,14.4,14.31,14.34,570129.0,5.5541,5.5657,5.5309,5.5425,570129.0
2018-02-28 10:10:00,14.34,14.34,14.25,14.29,548730.0,5.5425,5.5425,5.5077,5.5232,548730.0
2018-02-28 10:20:00,14.29,14.32,14.27,14.31,581480.0,5.5232,5.5348,5.5154,5.5309,581480.0
2018-02-28 10:30:00,14.29,14.31,14.23,14.24,756733.0,5.5232,5.5309,5.5,5.5039,756733.0
2018-02-28 10:40:00,14.23,14.24,14.14,14.17,963741.0,5.5,5.5039,5.4652,5.4768,963741.0
2018-02-28 10:50:00,14.18,14.19,14.05,14.1,777700.0,5.4807,5.4845,5.4304,5.4497,777700.0
2018-02-28 11:00:00,14.1,14.14,14.06,14.08,486749.0,5.4497,5.4652,5.4343,5.442,486749.0
2018-02-28 11:10:00,14.07,14.12,14.03,14.11,544959.0,5.4381,5.4575,5.4227,5.4536,544959.0
2018-02-28 11:20:00,14.11,14.17,14.09,14.16,695413.0,5.4536,5.4768,5.4459,5.4729,695413.0
2018-02-28 11:30:00,14.16,14.21,14.12,14.21,358332.0,5.4729,5.4923,5.4575,5.4923,358332.0
2018-02-28 11:40:00,14.21,14.24,14.17,14.2,361739.0,5.4923,5.5039,5.4768,5.4884,361739.0
2018-02-28 11:50:00,14.2,14.28,14.18,14.28,249072.0,5.4884,5.5193,5.4807,5.5193,249072.0
2018-02-28 12:00:00,14.27,14.3,14.23,14.29,291496.0,5.5154,5.527,5.5,5.5232,291496.0
2018-02-28 12:10:00,14.29,14.29,14.21,14.23,195150.0,5.5232,5.5232,5.4923,5.5,195150.0
2018-02-28 12:20:00,14.23,14.26,14.2,14.2,222108.0,5.5,5.5116,5.4884,5.4884,222108.0
2018-02-28 12:30:00,14.2,14.26,14.18,14.25,364227.0,5.4884,5.5116,5.4807,5.5077,364227.0
2018-02-28 12:40:00,14.25,14.29,14.21,14.27,254201.0,5.5077,5.5232,5.4923,5.5154,254201.0
2018-02-28 12:50:00,14.27,14.31,14.25,14.25,292190.0,5.5154,5.5309,5.5077,5.5077,292190.0
2018-02-28 13:00:00,14.26,14.27,14.22,14.25,147107.0,5.5116,5.5154,5.4961,5.5077,147107.0
2018-02-28 13:10:00,14.25,14.26,14.23,14.26,313041.0,5.5077,5.5116,5.5,5.5116,313041.0
2018-02-28 13:20:00,14.26,14.31,14.24,14.3,371796.0,5.5116,5.5309,5.5039,5.527,371796.0
2018-02-28 13:30:00,14.29,14.33,14.27,14.29,629310.0,5.5232,5.5386,5.5154,5.5232,629310.0
2018-02-28 13:40:00,14.29,14.34,14.28,14.29,456731.0,5.5232,5.5425,5.5193,5.5232,456731.0
2018-02-28 13:50:00,14.28,14.34,14.27,14.33,254621.0,5.5193,5.5425,5.5154,5.5386,254621.0
2018-02-28 14:00:00,14.34,14.36,14.33,14.34,537566.0,5.5425,5.5502,5.5386,5.5425,537566.0
2018-02-28 14:10:00,14.35,14.36,14.32,14.35,370506.0,5.5464,5.5502,5.5348,5.5464,370506.0
2018-02-28 14:20:00,14.36,14.36,14.29,14.3,397419.0,5.5502,5.5502,5.5232,5.527,397419.0
2018-02-28 14:30:00,14.29,14.3,14.25,14.25,217059.0,5.5232,5.527,5.5077,5.5077,217059.0
2018-02-28 14:40:00,14.25,14.28,14.24,14.26,420579.0,5.5077,5.5193,5.5039,5.5116,420579.0
2018-02-28 14:50:00,14.25,14.26,14.22,14.24,413407.0,5.5077,5.5116,5.4961,5.5039,413407.0
2018-02-28 15:00:00,14.24,14.26,14.19,14.24,461405.0,5.5039,5.5116,5.4845,5.5039,461405.0
2018-02-28 15:10:00,14.24,14.24,14.17,14.17,506784.0,5.5039,5.5039,5.4768,5.4768,506784.0
2018-02-28 15:20:00,14.17,14.18,14.1,14.11,671924.0,5.4768,5.4807,5.4497,5.4536,671924.0
2018-02-28 15:30:00,14.12,14.19,14.1,14.18,895723.0,5.4575,5.4845,5.4497,5.4807,895723.0
2018-02-28 15:40:00,14.18,14.19,14.08,14.09,1180956.0,5.4807,5.4845,5.442,5.4459,1180956.0
2018-02-28 15:50:00,14.08,14.09,14.04,14.05,1955286.0,5.442,5.4459,5.4266,5.4304,1955286.0
2018-03-01 09:30:00,14.14,14.18,14.05,14.08,858908.0,5.4652,5.4807,5.4304,5.442,858908.0
2018-03-01 09:40:00,14.07,14.07,13.92,13.99,862612.0,5.4381,5.4381,5.3802,5.4072,862612.0
2018-03-01 09:50:00,13.99,14.04,13.94,13.96,635086.0,5.4072,5.4266,5.3879,5.3956,635086.0
2018-03-01 10:00:00,13.95,14.04,13.94,13.99,356561.0,5.3918,5.4266,5.3879,5.4072,356561.0
2018-03-01 10:10:00,13.99,14.06,13.95,14.02,333284.0,5.4072,5.4343,5.3918,5.4188,333284.0
2018-03-01 10:20:00,14.03,14.06,13.97,14.05,394200.0,5.4227,5.4343,5.3995,5.4304,394200.0
2018-03-01 10:30:00,14.06,14.14,14.03,14.14,582370.0,5.4343,5.4652,5.4227,5.4652,582370.0
2018-03-01 10:40:00,14.14,14.18,14.07,14.09,642378.0,5.4652,5.4807,5.4381,5.4459,642378.0
2018-03-01 10:50:00,14.09,14.13,14.03,14.04,311745.0,5.4459,5.4613,5.4227,5.4266,311745.0
2018-03-01 11:00:00,14.05,14.07,14.03,14.06,281076.0,5.4304,5.4381,5.4227,5.4343,281076.0
2018-03-01 11:10:00,14.05,14.07,14.01,14.06,335425.0,5.4304,5.4381,5.415,5.4343,335425.0
2018-03-01 11:20:00,14.06,14.08,14.04,14.07,319793.0,5.4343,5.442,5.4266,5.4381,319793.0
2018-03-01 11:30:00,14.07,14.17,14.07,14.16,484236.0,5.4381,5.4768,5.4381,5.4729,484236.0
2018-03-01 11:40:00,14.16,14.23,14.16,14.18,251920.0,5.4729,5.5,5.4729,5.4807,251920.0
2018-03-01 11:50:00,14.18,14.24,14.17,14.2,481617.0,5.4807,5.5039,5.4768,5.4884,481617.0
2018-03-01 12:00:00,14.21,14.21,14.14,14.18,308340.0,5.4923,5.4923,5.4652,5.4807,308340.0
2018-03-01 12:10:00,14.18,14.21,14.14,14.15,298366.0,5.4807,5.4923,5.4652,5.4691,298366.0
2018-03-01 12:20:00,14.14,14.18,14.13,14.17,181045.0,5.4652,5.4807,5.4613,5.4768,181045.0
2018-03-01 12:30:00,14.16,14.19,14.12,14.18,302958.0,5.4729,5.4845,5.4575,5.4807,302958.0
2018-03-01 12:40:00,14.18,14.21,14.15,14.2,254949.0,5.4807,5.4923,5.4691,5.4884,254949.0
2018-03-01 12:50:00,14.2,14.2,14.13,14.15,264592.0,5.4884,5.4884,5.4613,5.4691,264592.0
2018-03-01 13:00:00,14.14,14.14,14.06,14.07,351902.0,5.4652,5.4652,5.4343,5.4381,351902.0
2018-03-01 13:10:00,14.07,14.12,14.05,14.1,335849.0,5.4381,5.4575,5.4304,5.4497,335849.0
2018-03-01 13:20:00,14.1,14.14,14.07,14.11,298828.0,5.4497,5.4652,5.4381,5.4536,298828.0
2018-03-01 13:30:00,14.1,14.13,14.06,14.06,200512.0,5.4497,5.4613,5.4343,5.4343,200512.0
2018-03-01 13:40:00,14.05,14.06,13.95,13.98,286193.0,5.4304,5.4343,5.3918,5.4034,286193.0
2018-03-01 13:50:00,13.98,13.99,13.85,13.85,467321.0,5.4034,5.4072,5.3531,5.3531,467321.0
2018-03-01 14:00:00,13.85,13.85,13.75,13.83,861836.0,5.3531,5.3531,5.3145,5.3454,861836.0
2018-03-01 14:10:00,13.83,13.85,13.75,13.79,524971.0,5.3454,5.3531,5.3145,5.3299,524971.0
2018-03-01 14:20:00,13.79,13.92,13.78,13.91,302687.0,5.3299,5.3802,5.3261,5.3763,302687.0
2018-03-01 14:30:00,13.91,13.93,13.84,13.85,301107.0,5.3763,5.384,5.3493,5.3531,301107.0
2018-03-01 14:40:00,13.85,13.91,13.85,13.88,334709.0,5.3531,5.3763,5.3531,5.3647,334709.0
2018-03-01 14:50:00,13.89,13.92,13.85,13.89,253980.0,5.3686,5.3802,5.3531,5.3686,253980.0
2018-03-01 15:00:00,13.89,13.91,13.85,13.9,208925.0,5.3686,5.3763,5.3531,5.3724,208925.0
2018-03-01 15:10:00,13.9,14.04,13.89,14.03,407397.0,5.3724,5.4266,5.3686,5.4227,407397.0
2018-03-01 15:20:00,14.03,14.05,13.96,13.97,475163.0,5.4227,5.4304,5.3956,5.3995,475163.0
2018-03-01 15:30:00,13.97,13.99,13.94,13.94,375211.0,5.3995,5.4072,5.3879,5.3879,375211.0
2018-03-01 15:40:00,13.94,13.97,13.92,13.96,470235.0,5.3879,5.3995,5.3802,5.3956,470235.0
2018-03-01 15:50:00,13.96,14.01,13.94,13.97,1010678.0,5.3956,5.415,5.3879,5.3995,1010678.0
2018-03-02 09:30:00,13.72,13.75,13.63,13.66,580044.0,5.3029,5.3145,5.2681,5.2797,580044.0
2018-03-02 09:40:00,13.67,13.67,13.57,13.62,502646.0,5.2835,5.2835,5.2449,5.2642,502646.0
2018-03-02 09:50:00,13.61,13.66,13.58,13.62,504511.0,5.2604,5.2797,5.2488,5.2642,504511.0
2018-03-02 10:00:00,13.61,13.71,13.61,13.71,418277.0,5.2604,5.299,5.2604,5.299,418277.0
2018-03-02 10:10:00,13.7,13.71,13.65,13.66,346754.0,5.2951,5.299,5.2758,5.2797,346754.0
2018-03-02 10:20:00,13.66,13.68,13.6,13.62,519677.0,5.2797,5.2874,5.2565,5.2642,519677.0
2018-03-02 10:30:00,13.62,13.66,13.58,13.65,199581.0,5.2642,5.2797,5.2488,5.2758,199581.0
2018-03-02 10:40:00,13.65,13.76,13.64,13.73,378082.0,5.2758,5.3183,5.2719,5.3067,378082.0
2018-03-02 10:50:00,13.74,13.74,13.7,13.71,153152.0,5.3106,5.3106,5.2951,5.299,153152.0
2018-03-02 11:00:00,13.71,13.75,13.69,13.74,176138.0,5.299,5.3145,5.2913,5.3106,176138.0
2018-03-02 11:10:00,13.74,13.81,13.73,13.74,480808.0,5.3106,5.3377,5.3067,5.3106,480808.0
2018-03-02 11:20:00,13.74,13.81,13.72,13.8,217128.0,5.3106,5.3377,5.3029,5.3338,217128.0
2018-03-02 11:30:00,13.8,13.85,13.78,13.84,236782.0,5.3338,5.3531,5.3261,5.3493,236782.0
2018-03-02 11:40:00,13.85,13.94,13.84,13.93,283892.0,5.3531,5.3879,5.3493,5.384,283892.0
2018-03-02 11:50:00,13.93,13.96,13.89,13.93,207344.0,5.384,5.3956,5.3686,5.384,207344.0
2018-03-02 12:00:00,13.93,13.99,13.92,13.98,337812.0,5.384,5.4072,5.3802,5.4034,337812.0
2018-03-02 12:10:00,13.98,13.98,13.92,13.94,187759.0,5.4034,5.4034,5.3802,5.3879,187759.0
2018-03-02 12:20:00,13.94,13.98,13.92,13.98,270213.0,5.3879,5.4034,5.3802,5.4034,270213.0
2018-03-02 12:30:00,13.98,14.01,13.96,13.98,169836.0,5.4034,5.415,5.3956,5.4034,169836.0
2018-03-02 12:40:00,13.98,14.06,13.97,14.04,376716.0,5.4034,5.4343,5.3995,5.4266,376716.0
2018-03-02 12:50:00,14.04,14.13,14.02,14.09,584622.0,5.4266,5.4613,5.4188,5.4459,584622.0
2018-03-02 13:00:00,14.09,14.14,14.07,14.07,956751.0,5.4459,5.4652,5.4381,5.4381,956751.0
2018-03-02 13:10:00,14.07,14.08,14.02,14.07,409714.0,5.4381,5.442,5.4188,5.4381,409714.0
2018-03-02 13:20:00,14.07,14.1,14.01,14.01,225820.0,5.4381,5.4497,5.415,5.415,225820.0
2018-03-02 13:30:00,14.01,14.05,14.0,14.04,242070.0,5.415,5.4304,5.4111,5.4266,242070.0
2018-03-02 13:40:00,14.04,14.08,14.03,14.08,146980.0,5.4266,5.442,5.4227,5.442,146980.0
2018-03-02 13:50:00,14.08,14.09,14.01,14.03,187106.0,5.442,5.4459,5.415,5.4227,187106.0
2018-03-02 14:00:00,14.03,14.06,14.01,14.05,252332.0,5.4227,5.4343,5.415,5.4304,252332.0
2018-03-02 14:10:00,14.04,14.08,14.04,14.05,122949.0,5.4266,5.442,5.4266,5.4304,122949.0
2018-03-02 14:20:00,14.05,14.08,14.04,14.06,209153.0,5.4304,5.442,5.4266,5.4343,209153.0
2018-03-02 14:30:00,14.06,14.08,14.02,14.07,229988.0,5.4343,5.442,5.4188,5.4381,229988.0
2018-03-02 14:40:00,14.09,14.11,14.06,14.11,264623.0,5.4459,5.4536,5.4343,5.4536,264623.0
2018-03-02 14:50:00,14.11,14.12,14.07,14.09,254832.0,5.4536,5.4575,5.4381,5.4459,254832.0
2018-03-02 15:00:00,14.08,14.1,14.06,14.1,245289.0,5.442,5.4497,5.4343,5.4497,245289.0
2018-03-02 15:10:00,14.1,14.12,14.07,14.12,312529.0,5.4497,5.4575,5.4381,5.4575,312529.0
2018-03-02 15:20:00,14.12,14.17,14.1,14.17,389187.0,5.4575,5.4768,5.4497,5.4768,389187.0
2018-03-02 15:30:00,14.17,14.19,14.15,14.18,598779.0,5.4768,5.4845,5.4691,5.4807,598779.0
2018-03-02 15:40:00,14.19,14.22,14.16,14.18,615647.0,5.4845,5.4961,5.4729,5.4807,615647.0
2018-03-02 15:50:00,14.18,14.24,14.17,14.21,1162171.0,5.4807,5.5039,5.4768,5.4923,1162171.0
2018-03-05 09:30:00,14.19,14.27,14.15,14.27,739676.0,5.4845,5.5154,5.4691,5.5154,739676.0
2018-03-05 09:40:00,14.27,14.31,14.23,14.29,590844.0,5.5154,5.5309,5.5,5.5232,590844.0
2018-03-05 09:50:00,14.29,14.35,14.27,14.3,502549.0,5.5232,5.5464,5.5154,5.527,502549.0
2018-03-05 10:00:00,14.3,14.34,14.29,14.29,373099.0,5.527,5.5425,5.5232,5.5232,373099.0
2018-03-05 10:10:00,14.29,14.31,14.25,14.29,383695.0,5.5232,5.5309,5.5077,5.5232,383695.0
2018-03-05 10:20:00,14.28,14.4,14.27,14.39,621045.0,5.5193,5.5657,5.5154,5.5618,621045.0
2018-03-05 10:30:00,14.38,14.43,14.37,14.41,819241.0,5.558,5.5773,5.5541,5.5696,819241.0
2018-03-05 10:40:00,14.41,14.48,14.41,14.47,614842.0,5.5696,5.5966,5.5696,5.5927,614842.0
2018-03-05 10:50:00,14.47,14.51,14.46,14.5,802026.0,5.5927,5.6082,5.5889,5.6043,802026.0
2018-03-05 11:00:00,14.5,14.57,14.49,14.54,595482.0,5.6043,5.6314,5.6005,5.6198,595482.0
2018-03-05 11:10:00,14.54,14.59,14.52,14.58,221762.0,5.6198,5.6391,5.6121,5.6353,221762.0
2018-03-05 11:20:00,14.58,14.63,14.56,14.61,872261.0,5.6353,5.6546,5.6275,5.6469,872261.0
2018-03-05 11:30:00,14.6,14.61,14.52,14.55,588429.0,5.643,5.6469,5.6121,5.6237,588429.0
2018-03-05 11:40:00,14.55,14.59,14.54,14.56,479046.0,5.6237,5.6391,5.6198,5.6275,479046.0
2018-03-05 11:50:00,14.57,14.6,14.55,14.58,201204.0,5.6314,5.643,5.6237,5.6353,201204.0
2018-03-05 12:00:00,14.58,14.62,14.58,14.6,371476.0,5.6353,5.6507,5.6353,5.643,371476.0
2018-03-05 12:10:00,14.6,14.62,14.58,14.59,376286.0,5.643,5.6507,5.6353,5.6391,376286.0
2018-03-05 12:20:00,14.59,14.6,14.58,14.59,227595.0,5.6391,5.643,5.6353,5.6391,227595.0
2018-03-05 12:30:00,14.59,14.62,14.56,14.6,408614.0,5.6391,5.6507,5.6275,5.643,408614.0
2018-03-05 12:40:00,14.6,14.64,14.59,14.63,241216.0,5.643,5.6585,5.6391,5.6546,241216.0
2018-03-05 12:50:00,14.64,14.65,14.61,14.65,184179.0,5.6585,5.6623,5.6469,5.6623,184179.0
2018-03-05 13:00:00,14.65,14.7,14.65,14.7,443301.0,5.6623,5.6816,5.6623,5.6816,443301.0
2018-03-05 13:10:00,14.7,14.7,14.65,14.67,231168.0,5.6816,5.6816,5.6623,5.6701,231168.0
2018-03-05 13:20:00,14.67,14.68,14.64,14.64,223922.0,5.6701,5.6739,5.6585,5.6585,223922.0
2018-03-05 13:30:00,14.64,14.65,14.6,14.64,500109.0,5.6585,5.6623,5.643,5.6585,500109.0
2018-03-05 13:40:00,14.64,14.67,14.61,14.64,308693.0,5.6585,5.6701,5.6469,5.6585,308693.0
2018-03-05 13:50:00,14.64,14.65,14.62,14.63,257940.0,5.6585,5.6623,5.6507,5.6546,257940.0
2018-03-05 14:00:00,14.63,14.65,14.6,14.61,410488.0,5.6546,5.6623,5.643,5.6469,410488.0
2018-03-05 14:10:00,14.61,14.62,14.56,14.57,376857.0,5.6469,5.6507,5.6275,5.6314,376857.0
2018-03-05 14:20:00,14.58,14.61,14.56,14.6,380345.0,5.6353,5.6469,5.6275,5.643,380345.0
2018-03-05 14:30:00,14.59,14.63,14.58,14.62,203133.0,5.6391,5.6546,5.6353,5.6507,203133.0
2018-03-05 14:40:00,14.62,14.65,14.6,14.63,505662.0,5.6507,5.6623,5.643,5.6546,505662.0
2018-03-05 14:50:00,14.64,14.67,14.63,14.66,300122.0,5.6585,5.6701,5.6546,5.6662,300122.0
2018-03-05 15:00:00,14.66,14.68,14.64,14.64,337761.0,5.6662,5.6739,5.6585,5.6585,337761.0
2018-03-05 15:10:00,14.64,14.65,14.58,14.63,292815.0,5.6585,5.6623,5.6353,5.6546,292815.0
2018-03-05 15:20:00,14.63,14.65,14.6,14.61,469980.0,5.6546,5.6623,5.643,5.6469,469980.0
2018-03-05 15:30:00,14.61,14.65,14.6,14.63,374656.0,5.6469,5.6623,5.643,5.6546,374656.0
2018-03-05 15:40:00,14.63,14.68,14.62,14.65,448455.0,5.6546,5.6739,5.6507,5.6623,448455.0
2018-03-05 15:50:00,14.65,14.66,14.57,14.62,1892361.0,5.6623,5.6662,5.6314,5.6507,1892361.0
2018-03-06 09:30:00,14.84,14.88,14.74,14.79,1322425.0,5.7358,5.7512,5.6971,5.7164,1322425.0
2018-03-06 09:40:00,14.79,14.84,14.7,14.78,587014.0,5.7164,5.7358,5.6816,5.7126,587014.0
2018-03-06 09:50:00,14.78,14.89,14.75,14.88,674649.0,5.7126,5.7551,5.701,5.7512,674649.0
2018-03-06 10:00:00,14.88,14.9,14.71,14.73,742994.0,5.7512,5.7589,5.6855,5.6932,742994.0
2018-03-06 10:10:00,14.73,14.79,14.7,14.79,836380.0,5.6932,5.7164,5.6816,5.7164,836380.0
2018-03-06 10:20:00,14.79,14.8,14.71,14.74,487306.0,5.7164,5.7203,5.6855,5.6971,487306.0
2018-03-06 10:30:00,14.74,14.78,14.72,14.73,484024.0,5.6971,5.7126,5.6894,5.6932,484024.0
2018-03-06 10:40:00,14.73,14.75,14.68,14.7,350192.0,5.6932,5.701,5.6739,5.6816,350192.0
2018-03-06 10:50:00,14.69,14.69,14.58,14.62,554816.0,5.6778,5.6778,5.6353,5.6507,554816.0
2018-03-06 11:00:00,14.61,14.69,14.59,14.67,635576.0,5.6469,5.6778,5.6391,5.6701,635576.0
2018-03-06 11:10:00,14.67,14.7,14.64,14.69,347588.0,5.6701,5.6816,5.6585,5.6778,347588.0
2018-03-06 11:20:00,14.68,14.68,14.6,14.6,378362.0,5.6739,5.6739,5.643,5.643,378362.0
2018-03-06 11:30:00,14.6,14.66,14.6,14.65,390829.0,5.643,5.6662,5.643,5.6623,390829.0
2018-03-06 11:40:00,14.65,14.76,14.62,14.75,340108.0,5.6623,5.7048,5.6507,5.701,340108.0
2018-03-06 11:50:00,14.75,14.83,14.73,14.83,321720.0,5.701,5.7319,5.6932,5.7319,321720.0
2018-03-06 12:00:00,14.83,14.85,14.77,14.77,783965.0,5.7319,5.7396,5.7087,5.7087,783965.0
2018-03-06 12:10:00,14.78,14.8,14.72,14.74,235526.0,5.7126,5.7203,5.6894,5.6971,235526.0
2018-03-06 12:20:00,14.74,14.77,14.71,14.73,229919.0,5.6971,5.7087,5.6855,5.6932,229919.0
2018-03-06 12:30:00,14.72,14.78,14.71,14.76,336659.0,5.6894,5.7126,5.6855,5.7048,336659.0
2018-03-06 12:40:00,14.76,14.81,14.75,14.81,328291.0,5.7048,5.7242,5.701,5.7242,328291.0
2018-03-06 12:50:00,14.81,14.85,14.79,14.83,281698.0,5.7242,5.7396,5.7164,5.7319,281698.0
2018-03-06 13:00:00,14.83,14.88,14.82,14.88,375747.0,5.7319,5.7512,5.728,5.7512,375747.0
2018-03-06 13:10:00,14.88,14.93,14.84,14.85,839646.0,5.7512,5.7705,5.7358,5.7396,839646.0
2018-03-06 13:20:00,14.85,14.9,14.84,14.87,232297.0,5.7396,5.7589,5.7358,5.7474,232297.0
2018-03-06 13:30:00,14.86,14.89,14.8,14.81,184839.0,5.7435,5.7551,5.7203,5.7242,184839.0
2018-03-06 13:40:00,14.81,14.85,14.78,14.79,301701.0,5.7242,5.7396,5.7126,5.7164,301701.0
2018-03-06 13:50:00,14.79,14.81,14.77,14.8,156833.0,5.7164,5.7242,5.7087,5.7203,156833.0
2018-03-06 14:00:00,14.8,14.83,14.8,14.82,136265.0,5.7203,5.7319,5.7203,5.728,136265.0
2018-03-06 14:10:00,14.82,14.82,14.78,14.8,136211.0,5.728,5.728,5.7126,5.7203,136211.0
2018-03-06 14:20:00,14.79,14.81,14.78,14.8,128999.0,5.7164,5.7242,5.7126,5.7203,128999.0
2018-03-06 14:30:00,14.8,14.84,14.8,14.84,243734.0,5.7203,5.7358,5.7203,5.7358,243734.0
2018-03-06 14:40:00,14.84,14.84,14.79,14.81,111884.0,5.7358,5.7358,5.7164,5.7242,111884.0
2018-03-06 14:50:00,14.82,14.82,14.77,14.78,156761.0,5.728,5.728,5.7087,5.7126,156761.0
2018-03-06 15:00:00,14.78,14.79,14.76,14.78,145441.0,5.7126,5.7164,5.7048,5.7126,145441.0
2018-03-06 15:10:00,14.77,14.78,14.7,14.72,269165.0,5.7087,5.7126,5.6816,5.6894,269165.0
2018-03-06 15:20:00,14.72,14.75,14.71,14.75,363695.0,5.6894,5.701,5.6855,5.701,363695.0
2018-03-06 15:30:00,14.74,14.77,14.68,14.69,348454.0,5.6971,5.7087,5.6739,5.6778,348454.0
2018-03-06 15:40:00,14.69,14.7,14.63,14.66,713461.0,5.6778,5.6816,5.6546,5.6662,713461.0
2018-03-06 15:50:00,14.66,14.69,14.64,14.66,1845729.0,5.6662,5.6778,5.6585,5.6662,1845729.0
2018-03-07 09:30:00,14.52,14.52,14.39,14.46,1458151.0,5.6121,5.6121,5.5618,5.5889,1458151.0
2018-03-07 09:40:00,14.46,14.5,14.33,14.36,872956.0,5.5889,5.6043,5.5386,5.5502,872956.0
2018-03-07 09:50:00,14.36,14.37,14.25,14.27,477524.0,5.5502,5.5541,5.5077,5.5154,477524.0
2018-03-07 10:00:00,14.26,14.36,14.23,14.34,1456763.0,5.5116,5.5502,5.5,5.5425,1456763.0
2018-03-07 10:10:00,14.34,14.41,14.24,14.28,1365192.0,5.5425,5.5696,5.5039,5.5193,1365192.0
2018-03-07 10:20:00,14.28,14.3,14.25,14.26,537632.0,5.5193,5.527,5.5077,5.5116,537632.0
2018-03-07 10:30:00,14.26,14.48,14.26,14.46,2327245.0,5.5116,5.5966,5.5116,5.5889,2327245.0
2018-03-07 10:40:00,14.46,14.49,14.34,14.38,960953.0,5.5889,5.6005,5.5425,5.558,960953.0
2018-03-07 10:50:00,14.38,14.4,14.32,14.36,506836.0,5.558,5.5657,5.5348,5.5502,506836.0
2018-03-07 11:00:00,14.36,14.38,14.29,14.32,489100.0,5.5502,5.558,5.5232,5.5348,489100.0
2018-03-07 11:10:00,14.33,14.33,14.22,14.24,807075.0,5.5386,5.5386,5.4961,5.5039,807075.0
2018-03-07 11:20:00,14.23,14.38,14.2,14.37,1217376.0,5.5,5.558,5.4884,5.5541,1217376.0
2018-03-07 11:30:00,14.36,14.36,14.26,14.32,724482.0,5.5502,5.5502,5.5116,5.5348,724482.0
2018-03-07 11:40:00,14.32,14.33,14.28,14.29,300351.0,5.5348,5.5386,5.5193,5.5232,300351.0
2018-03-07 11:50:00,14.29,14.29,14.18,14.2,650338.0,5.5232,5.5232,5.4807,5.4884,650338.0
2018-03-07 12:00:00,14.2,14.24,14.14,14.23,886494.0,5.4884,5.5039,5.4652,5.5,886494.0
2018-03-07 12:10:00,14.22,14.23,14.13,14.16,415137.0,5.4961,5.5,5.4613,5.4729,415137.0
2018-03-07 12:20:00,14.16,14.18,14.12,14.17,184004.0,5.4729,5.4807,5.4575,5.4768,184004.0
2018-03-07 12:30:00,14.17,14.2,14.15,14.19,269628.0,5.4768,5.4884,5.4691,5.4845,269628.0
2018-03-07 12:40:00,14.2,14.21,14.17,14.19,301840.0,5.4884,5.4923,5.4768,5.4845,301840.0
2018-03-07 12:50:00,14.2,14.22,14.17,14.21,170428.0,5.4884,5.4961,5.4768,5.4923,170428.0
2018-03-07 13:00:00,14.2,14.22,14.14,14.17,452713.0,5.4884,5.4961,5.4652,5.4768,452713.0
2018-03-07 13:10:00,14.17,14.21,14.15,14.21,176335.0,5.4768,5.4923,5.4691,5.4923,176335.0
2018-03-07 13:20:00,14.21,14.28,14.2,14.27,308207.0,5.4923,5.5193,5.4884,5.5154,308207.0
2018-03-07 13:30:00,14.27,14.28,14.22,14.26,290474.0,5.5154,5.5193,5.4961,5.5116,290474.0
2018-03-07 13:40:00,14.26,14.32,14.25,14.27,256248.0,5.5116,5.5348,5.5077,5.5154,256248.0
2018-03-07 13:50:00,14.28,14.29,14.2,14.22,540234.0,5.5193,5.5232,5.4884,5.4961,540234.0
2018-03-07 14:00:00,14.21,14.26,14.2,14.2,123876.0,5.4923,5.5116,5.4884,5.4884,123876.0
2018-03-07 14:10:00,14.2,14.26,14.2,14.23,221147.0,5.4884,5.5116,5.4884,5.5,221147.0
2018-03-07 14:20:00,14.22,14.24,14.17,14.18,332600.0,5.4961,5.5039,5.4768,5.4807,332600.0
2018-03-07 14:30:00,14.18,14.25,14.17,14.24,271243.0,5.4807,5.5077,5.4768,5.5039,271243.0
2018-03-07 14:40:00,14.24,14.25,14.2,14.22,187488.0,5.5039,5.5077,5.4884,5.4961,187488.0
2018-03-07 14:50:00,14.23,14.24,14.2,14.2,365746.0,5.5,5.5039,5.4884,5.4884,365746.0
2018-03-07 15:00:00,14.2,14.27,14.19,14.25,139691.0,5.4884,5.5154,5.4845,5.5077,139691.0
2018-03-07 15:10:00,14.25,14.29,14.25,14.27,235992.0,5.5077,5.5232,5.5077,5.5154,235992.0
2018-03-07 15:20:00,14.27,14.28,14.24,14.27,149483.0,5.5154,5.5193,5.5039,5.5154,149483.0
2018-03-07 15:30:00,14.27,14.34,14.26,14.33,372105.0,5.5154,5.5425,5.5116,5.5386,372105.0
2018-03-07 15:40:00,14.33,14.36,14.32,14.34,386609.0,5.5386,5.5502,5.5348,5.5425,386609.0
2018-03-07 15:50:00,14.34,14.35,14.31,14.34,916306.0,5.5425,5.5464,5.5309,5.5425,916306.0
2018-03-08 09:30:00,14.39,14.45,14.31,14.32,397743.0,5.5618,5.585,5.5309,5.5348,397743.0
2018-03-08 09:40:00,14.31,14.32,14.24,14.27,1000642.0,5.5309,5.5348,5.5039,5.5154,1000642.0
2018-03-08 09:50:00,14.28,14.35,14.19,14.21,417241.0,5.5193,5.5464,5.4845,5.4923,417241.0
2018-03-08 10:00:00,14.21,14.22,14.14,14.18,464041.0,5.4923,5.4961,5.4652,5.4807,464041.0
2018-03-08 10:10:00,14.18,14.23,14.14,14.18,426233.0,5.4807,5.5,5.4652,5.4807,426233.0
2018-03-08 10:20:00,14.18,14.22,14.13,14.13,299970.0,5.4807,5.4961,5.4613,5.4613,299970.0
2018-03-08 10:30:00,14.13,14.17,14.1,14.11,245922.0,5.4613,5.4768,5.4497,5.4536,245922.0
2018-03-08 10:40:00,14.1,14.16,14.09,14.14,555760.0,5.4497,5.4729,5.4459,5.4652,555760.0
2018-03-08 10:50:00,14.13,14.18,14.08,14.09,451368.0,5.4613,5.4807,5.442,5.4459,451368.0
2018-03-08 11:00:00,14.1,14.16,14.07,14.16,169494.0,5.4497,5.4729,5.4381,5.4729,169494.0
2018-03-08 11:10:00,14.16,14.22,14.16,14.18,262461.0,5.4729,5.4961,5.4729,5.4807,262461.0
2018-03-08 11:20:00,14.17,14.22,14.16,14.17,187360.0,5.4768,5.4961,5.4729,5.4768,187360.0
2018-03-08 11:30:00,14.17,14.19,14.11,14.12,178986.0,5.4768,5.4845,5.4536,5.4575,178986.0
2018-03-08 11:40:00,14.12,14.16,14.09,14.11,130142.0,5.4575,5.4729,5.4459,5.4536,130142.0
2018-03-08 11:50:00,14.12,14.17,14.09,14.15,148115.0,5.4575,5.4768,5.4459,5.4691,148115.0
2018-03-08 12:00:00,14.15,14.17,14.12,14.12,97770.0,5.4691,5.4768,5.4575,5.4575,97770.0
2018-03-08 12:10:00,14.12,14.15,14.1,14.14,153413.0,5.4575,5.4691,5.4497,5.4652,153413.0
2018-03-08 12:20:00,14.15,14.18,14.12,14.17,125259.0,5.4691,5.4807,5.4575,5.4768,125259.0
2018-03-08 12:30:00,14.17,14.17,14.14,14.15,104944.0,5.4768,5.4768,5.4652,5.4691,104944.0
2018-03-08 12:40:00,14.16,14.19,14.15,14.18,71854.0,5.4729,5.4845,5.4691,5.4807,71854.0
2018-03-08 12:50:00,14.18,14.21,14.14,14.2,118352.0,5.4807,5.4923,5.4652,5.4884,118352.0
2018-03-08 13:00:00,14.2,14.23,14.18,14.21,165592.0,5.4884,5.5,5.4807,5.4923,165592.0
2018-03-08 13:10:00,14.22,14.23,14.17,14.18,107185.0,5.4961,5.5,5.4768,5.4807,107185.0
2018-03-08 13:20:00,14.19,14.2,14.14,14.16,121369.0,5.4845,5.4884,5.4652,5.4729,121369.0
2018-03-08 13:30:00,14.16,14.16,14.12,14.14,129773.0,5.4729,5.4729,5.4575,5.4652,129773.0
2018-03-08 13:40:00,14.15,14.18,14.14,14.18,79482.0,5.4691,5.4807,5.4652,5.4807,79482.0
2018-03-08 13:50:00,14.18,14.19,14.16,14.18,111326.0,5.4807,5.4845,5.4729,5.4807,111326.0
2018-03-08 14:00:00,14.17,14.17,14.13,14.14,49705.0,5.4768,5.4768,5.4613,5.4652,49705.0
2018-03-08 14:10:00,14.14,14.2,14.13,14.2,135902.0,5.4652,5.4884,5.4613,5.4884,135902.0
2018-03-08 14:20:00,14.2,14.2,14.15,14.19,151474.0,5.4884,5.4884,5.4691,5.4845,151474.0
2018-03-08 14:30:00,14.19,14.21,14.16,14.21,109690.0,5.4845,5.4923,5.4729,5.4923,109690.0
2018-03-08 14:40:00,14.2,14.27,14.2,14.26,179944.0,5.4884,5.5154,5.4884,5.5116,179944.0
2018-03-08 14:50:00,14.26,14.28,14.22,14.23,411499.0,5.5116,5.5193,5.4961,5.5,411499.0
2018-03-08 15:00:00,14.23,14.33,14.23,14.3,602122.0,5.5,5.5386,5.5,5.527,602122.0
2018-03-08 15:10:00,14.3,14.31,14.25,14.28,176877.0,5.527,5.5309,5.5077,5.5193,176877.0
2018-03-08 15:20:00,14.28,14.31,14.28,14.31,457292.0,5.5193,5.5309,5.5193,5.5309,457292.0
2018-03-08 15:30:00,14.31,14.31,14.23,14.23,314372.0,5.5309,5.5309,5.5,5.5,314372.0
2018-03-08 15:40:00,14.23,14.25,14.2,14.21,452532.0,5.5,5.5077,5.4884,5.4923,452532.0
2018-03-08 15:50:00,14.22,14.28,14.21,14.27,1016303.0,5.4961,5.5193,5.4923,5.5154,1016303.0
2018-03-09 09:30:00,14.49,14.54,14.46,14.47,392508.0,5.6005,5.6198,5.5889,5.5927,392508.0
2018-03-09 09:40:00,14.47,14.49,14.44,14.49,557360.0,5.5927,5.6005,5.5812,5.6005,557360.0
2018-03-09 09:50:00,14.49,14.55,14.48,14.54,344217.0,5.6005,5.6237,5.5966,5.6198,344217.0
2018-03-09 10:00:00,14.55,14.56,14.49,14.53,384548.0,5.6237,5.6275,5.6005,5.6159,384548.0
2018-03-09 10:10:00,14.53,14.55,14.5,14.54,248460.0,5.6159,5.6237,5.6043,5.6198,248460.0
2018-03-09 10:20:00,14.53,14.55,14.48,14.49,140592.0,5.6159,5.6237,5.5966,5.6005,140592.0
2018-03-09 10:30:00,14.49,14.54,14.48,14.53,232202.0,5.6005,5.6198,5.5966,5.6159,232202.0
2018-03-09 10:40:00,14.53,14.59,14.51,14.58,256974.0,5.6159,5.6391,5.6082,5.6353,256974.0
2018-03-09 10:50:00,14.58,14.58,14.51,14.54,121812.0,5.6353,5.6353,5.6082,5.6198,121812.0
2018-03-09 11:00:00,14.54,14.56,14.5,14.56,264658.0,5.6198,5.6275,5.6043,5.6275,264658.0
2018-03-09 11:10:00,14.55,14.62,14.54,14.61,256511.0,5.6237,5.6507,5.6198,5.6469,256511.0
2018-03-09 11:20:00,14.6,14.63,14.58,14.61,298682.0,5.643,5.6546,5.6353,5.6469,298682.0
2018-03-09 11:30:00,14.61,14.64,14.55,14.56,451763.0,5.6469,5.6585,5.6237,5.6275,451763.0
2018-03-09 11:40:00,14.56,14.59,14.52,14.58,277068.0,5.6275,5.6391,5.6121,5.6353,277068.0
2018-03-09 11:50:00,14.58,14.6,14.56,14.6,196685.0,5.6353,5.643,5.6275,5.643,196685.0
2018-03-09 12:00:00,14.6,14.62,14.55,14.58,141785.0,5.643,5.6507,5.6237,5.6353,141785.0
2018-03-09 12:10:00,14.57,14.57,14.53,14.53,109185.0,5.6314,5.6314,5.6159,5.6159,109185.0
2018-03-09 12:20:00,14.54,14.55,14.5,14.53,185188.0,5.6198,5.6237,5.6043,5.6159,185188.0
2018-03-09 12:30:00,14.53,14.55,14.51,14.52,169346.0,5.6159,5.6237,5.6082,5.6121,169346.0
2018-03-09 12:40:00,14.51,14.52,14.47,14.47,392702.0,5.6082,5.6121,5.5927,5.5927,392702.0
2018-03-09 12:50:00,14.47,14.5,14.45,14.49,395336.0,5.5927,5.6043,5.585,5.6005,395336.0
2018-03-09 13:00:00,14.48,14.52,14.48,14.5,281654.0,5.5966,5.6121,5.5966,5.6043,281654.0
2018-03-09 13:10:00,14.5,14.56,14.48,14.54,432289.0,5.6043,5.6275,5.5966,5.6198,432289.0
2018-03-09 13:20:00,14.54,14.57,14.51,14.52,256029.0,5.6198,5.6314,5.6082,5.6121,256029.0
2018-03-09 13:30:00,14.52,14.54,14.49,14.54,277229.0,5.6121,5.6198,5.6005,5.6198,277229.0
2018-03-09 13:40:00,14.54,14.56,14.53,14.54,300626.0,5.6198,5.6275,5.6159,5.6198,300626.0
2018-03-09 13:50:00,14.55,14.57,14.53,14.56,85037.0,5.6237,5.6314,5.6159,5.6275,85037.0
2018-03-09 14:00:00,14.56,14.57,14.53,14.56,219139.0,5.6275,5.6314,5.6159,5.6275,219139.0
2018-03-09 14:10:00,14.57,14.61,14.56,14.61,217016.0,5.6314,5.6469,5.6275,5.6469,217016.0
2018-03-09 14:20:00,14.61,14.61,14.57,14.6,452042.0,5.6469,5.6469,5.6314,5.643,452042.0
2018-03-09 14:30:00,14.6,14.62,14.59,14.6,114575.0,5.643,5.6507,5.6391,5.643,114575.0
2018-03-09 14:40:00,14.6,14.61,14.58,14.61,279646.0,5.643,5.6469,5.6353,5.6469,279646.0
2018-03-09 14:50:00,14.61,14.62,14.59,14.61,308968.0,5.6469,5.6507,5.6391,5.6469,308968.0
2018-03-09 15:00:00,14.61,14.61,14.58,14.6,198731.0,5.6469,5.6469,5.6353,5.643,198731.0
2018-03-09 15:10:00,14.6,14.63,14.59,14.62,402704.0,5.643,5.6546,5.6391,5.6507,402704.0
2018-03-09 15:20:00,14.62,14.62,14.59,14.6,322976.0,5.6507,5.6507,5.6391,5.643,322976.0
2018-03-09 15:30:00,14.6,14.65,14.6,14.65,639455.0,5.643,5.6623,5.643,5.6623,639455.0
2018-03-09 15:40:00,14.65,14.67,14.65,14.67,841014.0,5.6623,5.6701,5.6623,5.6701,841014.0
2018-03-09 15:50:00,14.67,14.71,14.66,14.71,1291569.0,5.6701,5.6855,5.6662,5.6855,1291569.0
2018-03-12 09:30:00,14.73,14.78,14.69,14.69,467941.0,5.6932,5.7126,5.6778,5.6778,467941.0
2018-03-12 09:40:00,14.69,14.82,14.68,14.79,330940.0,5.6778,5.728,5.6739,5.7164,330940.0
2018-03-12 09:50:00,14.79,14.8,14.7,14.71,388006.0,5.7164,5.7203,5.6816,5.6855,388006.0
2018-03-12 10:00:00,14.71,14.73,14.67,14.68,221515.0,5.6855,5.6932,5.6701,5.6739,221515.0
2018-03-12 10:10:00,14.68,14.72,14.66,14.71,261382.0,5.6739,5.6894,5.6662,5.6855,261382.0
2018-03-12 10:20:00,14.7,14.73,14.69,14.7,265750.0,5.6816,5.6932,5.6778,5.6816,265750.0
2018-03-12 10:30:00,14.7,14.72,14.67,14.67,215820.0,5.6816,5.6894,5.6701,5.6701,215820.0
2018-03-12 10:40:00,14.67,14.69,14.65,14.67,292649.0,5.6701,5.6778,5.6623,5.6701,292649.0
2018-03-12 10:50:00,14.68,14.69,14.62,14.64,217208.0,5.6739,5.6778,5.6507,5.6585,217208.0
2018-03-12 11:00:00,14.64,14.68,14.63,14.64,154618.0,5.6585,5.6739,5.6546,5.6585,154618.0
2018-03-12 11:10:00,14.64,14.66,14.62,14.64,150200.0,5.6585,5.6662,5.6507,5.6585,150200.0
2018-03-12 11:20:00,14.63,14.65,14.55,14.56,295298.0,5.6546,5.6623,5.6237,5.6275,295298.0
2018-03-12 11:30:00,14.56,14.61,14.55,14.6,225447.0,5.6275,5.6469,5.6237,5.643,225447.0
2018-03-12 11:40:00,14.6,14.63,14.58,14.6,128469.0,5.643,5.6546,5.6353,5.643,128469.0
2018-03-12 11:50:00,14.6,14.63,14.58,14.6,79042.0,5.643,5.6546,5.6353,5.643,79042.0
2018-03-12 12:00:00,14.61,14.65,14.6,14.64,94600.0,5.6469,5.6623,5.643,5.6585,94600.0
2018-03-12 12:10:00,14.63,14.68,14.63,14.68,59693.0,5.6546,5.6739,5.6546,5.6739,59693.0
2018-03-12 12:20:00,14.67,14.68,14.64,14.65,172205.0,5.6701,5.6739,5.6585,5.6623,172205.0
2018-03-12 12:30:00,14.65,14.67,14.61,14.62,144733.0,5.6623,5.6701,5.6469,5.6507,144733.0
2018-03-12 12:40:00,14.62,14.64,14.61,14.61,137670.0,5.6507,5.6585,5.6469,5.6469,137670.0
2018-03-12 12:50:00,14.62,14.65,14.61,14.64,70875.0,5.6507,5.6623,5.6469,5.6585,70875.0
2018-03-12 13:00:00,14.64,14.65,14.62,14.63,142952.0,5.6585,5.6623,5.6507,5.6546,142952.0
2018-03-12 13:10:00,14.62,14.65,14.61,14.63,175363.0,5.6507,5.6623,5.6469,5.6546,175363.0
2018-03-12 13:20:00,14.63,14.64,14.62,14.63,360416.0,5.6546,5.6585,5.6507,5.6546,360416.0
2018-03-12 13:30:00,14.63,14.66,14.62,14.65,148405.0,5.6546,5.6662,5.6507,5.6623,148405.0
2018-03-12 13:40:00,14.65,14.69,14.64,14.68,113401.0,5.6623,5.6778,5.6585,5.6739,113401.0
2018-03-12 13:50:00,14.68,14.69,14.64,14.65,209480.0,5.6739,5.6778,5.6585,5.6623,209480.0
2018-03-12 14:00:00,14.65,14.68,14.64,14.66,189642.0,5.6623,5.6739,5.6585,5.6662,189642.0
2018-03-12 14:10:00,14.65,14.67,14.64,14.65,179736.0,5.6623,5.6701,5.6585,5.6623,179736.0
2018-03-12 14:20:00,14.65,14.68,14.64,14.66,96847.0,5.6623,5.6739,5.6585,5.6662,96847.0
2018-03-12 14:30:00,14.67,14.71,14.66,14.7,270667.0,5.6701,5.6855,5.6662,5.6816,270667.0
2018-03-12 14:40:00,14.7,14.7,14.65,14.65,202726.0,5.6816,5.6816,5.6623,5.6623,202726.0
2018-03-12 14:50:00,14.65,14.68,14.65,14.66,108981.0,5.6623,5.6739,5.6623,5.6662,108981.0
2018-03-12 15:00:00,14.66,14.67,14.65,14.67,91242.0,5.6662,5.6701,5.6623,5.6701,91242.0
2018-03-12 15:10:00,14.67,14.68,14.66,14.68,136902.0,5.6701,5.6739,5.6662,5.6739,136902.0
2018-03-12 15:20:00,14.68,14.69,14.66,14.67,455779.0,5.6739,5.6778,5.6662,5.6701,455779.0
2018-03-12 15:30:00,14.67,14.7,14.66,14.67,283433.0,5.6701,5.6816,5.6662,5.6701,283433.0
2018-03-12 15:40:00,14.68,14.69,14.66,14.67,295100.0,5.6739,5.6778,5.6662,5.6701,295100.0
2018-03-12 15:50:00,14.67,14.67,14.64,14.67,623641.0,5.6701,5.6701,5.6585,5.6701,623641.0
2018-03-13 09:30:00,14.72,14.76,14.69,14.75,563131.0,5.6894,5.7048,5.6778,5.701,563131.0
2018-03-13 09:40:00,14.75,14.81,14.74,14.78,424894.0,5.701,5.7242,5.6971,5.7126,424894.0
2018-03-13 09:50:00,14.78,14.82,14.77,14.79,253293.0,5.7126,5.728,5.7087,5.7164,253293.0
2018-03-13 10:00:00,14.79,14.8,14.75,14.76,281932.0,5.7164,5.7203,5.701,5.7048,281932.0
2018-03-13 10:10:00,14.75,14.78,14.7,14.71,305357.0,5.701,5.7126,5.6816,5.6855,305357.0
2018-03-13 10:20:00,14.71,14.77,14.71,14.75,280170.0,5.6855,5.7087,5.6855,5.701,280170.0
2018-03-13 10:30:00,14.75,14.75,14.66,14.66,318095.0,5.701,5.701,5.6662,5.6662,318095.0
2018-03-13 10:40:00,14.66,14.68,14.63,14.64,232132.0,5.6662,5.6739,5.6546,5.6585,232132.0
2018-03-13 10:50:00,14.64,14.64,14.56,14.56,266412.0,5.6585,5.6585,5.6275,5.6275,266412.0
2018-03-13 11:00:00,14.56,14.58,14.52,14.55,331430.0,5.6275,5.6353,5.6121,5.6237,331430.0
2018-03-13 11:10:00,14.56,14.58,14.53,14.55,205568.0,5.6275,5.6353,5.6159,5.6237,205568.0
2018-03-13 11:20:00,14.56,14.59,14.54,14.59,211195.0,5.6275,5.6391,5.6198,5.6391,211195.0
2018-03-13 11:30:00,14.59,14.62,14.57,14.6,210848.0,5.6391,5.6507,5.6314,5.643,210848.0
2018-03-13 11:40:00,14.6,14.64,14.59,14.64,256340.0,5.643,5.6585,5.6391,5.6585,256340.0
2018-03-13 11:50:00,14.65,14.65,14.57,14.58,200406.0,5.6623,5.6623,5.6314,5.6353,200406.0
2018-03-13 12:00:00,14.58,14.59,14.5,14.53,277982.0,5.6353,5.6391,5.6043,5.6159,277982.0
2018-03-13 12:10:00,14.52,14.55,14.51,14.52,193185.0,5.6121,5.6237,5.6082,5.6121,193185.0
2018-03-13 12:20:00,14.52,14.54,14.5,14.51,132533.0,5.6121,5.6198,5.6043,5.6082,132533.0
2018-03-13 12:30:00,14.51,14.56,14.5,14.55,172767.0,5.6082,5.6275,5.6043,5.6237,172767.0
2018-03-13 12:40:00,14.55,14.58,14.53,14.58,271548.0,5.6237,5.6353,5.6159,5.6353,271548.0
2018-03-13 12:50:00,14.58,14.61,14.57,14.58,111544.0,5.6353,5.6469,5.6314,5.6353,111544.0
2018-03-13 13:00:00,14.58,14.61,14.57,14.59,122611.0,5.6353,5.6469,5.6314,5.6391,122611.0
2018-03-13 13:10:00,14.59,14.61,14.57,14.59,148145.0,5.6391,5.6469,5.6314,5.6391,148145.0
2018-03-13 13:20:00,14.58,14.6,14.54,14.54,110357.0,5.6353,5.643,5.6198,5.6198,110357.0
2018-03-13 13:30:00,14.54,14.56,14.52,14.55,86718.0,5.6198,5.6275,5.6121,5.6237,86718.0
2018-03-13 13:40:00,14.54,14.56,14.52,14.52,92314.0,5.6198,5.6275,5.6121,5.6121,92314.0
2018-03-13 13:50:00,14.52,14.54,14.51,14.51,223757.0,5.6121,5.6198,5.6082,5.6082,223757.0
2018-03-13 14:00:00,14.52,14.53,14.5,14.51,387706.0,5.6121,5.6159,5.6043,5.6082,387706.0
2018-03-13 14:10:00,14.51,14.53,14.48,14.53,364457.0,5.6082,5.6159,5.5966,5.6159,364457.0
2018-03-13 14:20:00,14.53,14.55,14.52,14.53,160586.0,5.6159,5.6237,5.6121,5.6159,160586.0
2018-03-13 14:30:00,14.54,14.57,14.53,14.55,148718.0,5.6198,5.6314,5.6159,5.6237,148718.0
2018-03-13 14:40:00,14.56,14.56,14.51,14.52,226555.0,5.6275,5.6275,5.6082,5.6121,226555.0
2018-03-13 14:50:00,14.52,14.54,14.49,14.53,262217.0,5.6121,5.6198,5.6005,5.6159,262217.0
2018-03-13 15:00:00,14.54,14.55,14.49,14.51,268144.0,5.6198,5.6237,5.6005,5.6082,268144.0
2018-03-13 15:10:00,14.5,14.53,14.49,14.52,228766.0,5.6043,5.6159,5.6005,5.6121,228766.0
2018-03-13 15:20:00,14.52,14.52,14.47,14.49,245837.0,5.6121,5.6121,5.5927,5.6005,245837.0
2018-03-13 15:30:00,14.5,14.51,14.45,14.46,292595.0,5.6043,5.6082,5.585,5.5889,292595.0
2018-03-13 15:40:00,14.45,14.46,14.4,14.41,746754.0,5.585,5.5889,5.5657,5.5696,746754.0
2018-03-13 15:50:00,14.41,14.45,14.4,14.45,804130.0,5.5696,5.585,5.5657,5.585,804130.0
2018-03-14 09:30:00,14.54,14.58,14.49,14.52,549696.0,5.6198,5.6353,5.6005,5.6121,549696.0
2018-03-14 09:40:00,14.52,14.59,14.51,14.54,352179.0,5.6121,5.6391,5.6082,5.6198,352179.0
2018-03-14 09:50:00,14.54,14.58,14.53,14.58,208773.0,5.6198,5.6353,5.6159,5.6353,208773.0
2018-03-14 10:00:00,14.58,14.6,14.56,14.59,299156.0,5.6353,5.643,5.6275,5.6391,299156.0
2018-03-14 10:10:00,14.58,14.6,14.52,14.53,272665.0,5.6353,5.643,5.6121,5.6159,272665.0
2018-03-14 10:20:00,14.53,14.57,14.51,14.56,158486.0,5.6159,5.6314,5.6082,5.6275,158486.0
2018-03-14 10:30:00,14.55,14.58,14.47,14.53,300943.0,5.6237,5.6353,5.5927,5.6159,300943.0
2018-03-14 10:40:00,14.53,14.57,14.5,14.54,271101.0,5.6159,5.6314,5.6043,5.6198,271101.0
2018-03-14 10:50:00,14.54,14.56,14.52,14.53,127020.0,5.6198,5.6275,5.6121,5.6159,127020.0
2018-03-14 11:00:00,14.52,14.54,14.48,14.52,216235.0,5.6121,5.6198,5.5966,5.6121,216235.0
2018-03-14 11:10:00,14.52,14.52,14.43,14.44,257536.0,5.6121,5.6121,5.5773,5.5812,257536.0
2018-03-14 11:20:00,14.44,14.45,14.4,14.44,411105.0,5.5812,5.585,5.5657,5.5812,411105.0
2018-03-14 11:30:00,14.44,14.45,14.35,14.36,243201.0,5.5812,5.585,5.5464,5.5502,243201.0
2018-03-14 11:40:00,14.36,14.41,14.35,14.37,230023.0,5.5502,5.5696,5.5464,5.5541,230023.0
2018-03-14 11:50:00,14.37,14.44,14.37,14.44,154810.0,5.5541,5.5812,5.5541,5.5812,154810.0
2018-03-14 12:00:00,14.44,14.44,14.37,14.37,140850.0,5.5812,5.5812,5.5541,5.5541,140850.0
2018-03-14 12:10:00,14.38,14.45,14.37,14.44,124649.0,5.558,5.585,5.5541,5.5812,124649.0
2018-03-14 12:20:00,14.44,14.44,14.4,14.41,143579.0,5.5812,5.5812,5.5657,5.5696,143579.0
2018-03-14 12:30:00,14.41,14.45,14.4,14.43,120194.0,5.5696,5.585,5.5657,5.5773,120194.0
2018-03-14 12:40:00,14.42,14.45,14.4,14.42,125655.0,5.5734,5.585,5.5657,5.5734,125655.0
2018-03-14 12:50:00,14.42,14.44,14.4,14.42,90724.0,5.5734,5.5812,5.5657,5.5734,90724.0
2018-03-14 13:00:00,14.42,14.45,14.41,14.43,91683.0,5.5734,5.585,5.5696,5.5773,91683.0
2018-03-14 13:10:00,14.43,14.46,14.42,14.46,111652.0,5.5773,5.5889,5.5734,5.5889,111652.0
2018-03-14 13:20:00,14.46,14.48,14.44,14.46,164030.0,5.5889,5.5966,5.5812,5.5889,164030.0
2018-03-14 13:30:00,14.46,14.53,14.46,14.51,308499.0,5.5889,5.6159,5.5889,5.6082,308499.0
2018-03-14 13:40:00,14.52,14.56,14.51,14.56,154661.0,5.6121,5.6275,5.6082,5.6275,154661.0
2018-03-14 13:50:00,14.56,14.57,14.51,14.54,182884.0,5.6275,5.6314,5.6082,5.6198,182884.0
2018-03-14 14:00:00,14.54,14.56,14.51,14.54,134059.0,5.6198,5.6275,5.6082,5.6198,134059.0
2018-03-14 14:10:00,14.54,14.54,14.49,14.51,116855.0,5.6198,5.6198,5.6005,5.6082,116855.0
2018-03-14 14:20:00,14.51,14.55,14.5,14.54,146361.0,5.6082,5.6237,5.6043,5.6198,146361.0
2018-03-14 14:30:00,14.54,14.55,14.45,14.47,219793.0,5.6198,5.6237,5.585,5.5927,219793.0
2018-03-14 14:40:00,14.46,14.49,14.44,14.49,314765.0,5.5889,5.6005,5.5812,5.6005,314765.0
2018-03-14 14:50:00,14.49,14.49,14.45,14.48,181877.0,5.6005,5.6005,5.585,5.5966,181877.0
2018-03-14 15:00:00,14.48,14.5,14.45,14.47,199166.0,5.5966,5.6043,5.585,5.5927,199166.0
2018-03-14 15:10:00,14.46,14.49,14.45,14.48,218284.0,5.5889,5.6005,5.585,5.5966,218284.0
2018-03-14 15:20:00,14.48,14.5,14.46,14.47,222114.0,5.5966,5.6043,5.5889,5.5927,222114.0
2018-03-14 15:30:00,14.48,14.5,14.46,14.49,270480.0,5.5966,5.6043,5.5889,5.6005,270480.0
2018-03-14 15:40:00,14.49,14.5,14.48,14.49,373650.0,5.6005,5.6043,5.5966,5.6005,373650.0
2018-03-14 15:50:00,14.5,14.5,14.48,14.48,944459.0,5.6043,5.6043,5.5966,5.5966,944459.0
2018-03-15 09:30:00,14.27,14.34,14.23,14.29,940510.0,5.5154,5.5425,5.5,5.5232,940510.0
2018-03-15 09:40:00,14.27,14.28,14.05,14.08,922595.0,5.5154,5.5193,5.4304,5.442,922595.0
2018-03-15 09:50:00,14.07,14.16,14.07,14.16,723431.0,5.4381,5.4729,5.4381,5.4729,723431.0
2018-03-15 10:00:00,14.16,14.26,14.15,14.25,797864.0,5.4729,5.5116,5.4691,5.5077,797864.0
2018-03-15 10:10:00,14.25,14.3,14.2,14.21,519430.0,5.5077,5.527,5.4884,5.4923,519430.0
2018-03-15 10:20:00,14.2,14.25,14.15,14.25,543001.0,5.4884,5.5077,5.4691,5.5077,543001.0
2018-03-15 10:30:00,14.25,14.28,14.22,14.23,338722.0,5.5077,5.5193,5.4961,5.5,338722.0
2018-03-15 10:40:00,14.23,14.26,14.2,14.24,278694.0,5.5,5.5116,5.4884,5.5039,278694.0
2018-03-15 10:50:00,14.24,14.25,14.19,14.24,195918.0,5.5039,5.5077,5.4845,5.5039,195918.0
2018-03-15 11:00:00,14.24,14.28,14.22,14.22,194157.0,5.5039,5.5193,5.4961,5.4961,194157.0
2018-03-15 11:10:00,14.23,14.25,14.18,14.19,167597.0,5.5,5.5077,5.4807,5.4845,167597.0
2018-03-15 11:20:00,14.19,14.21,14.17,14.18,140208.0,5.4845,5.4923,5.4768,5.4807,140208.0
2018-03-15 11:30:00,14.17,14.18,14.12,14.14,213661.0,5.4768,5.4807,5.4575,5.4652,213661.0
2018-03-15 11:40:00,14.14,14.15,14.01,14.05,309514.0,5.4652,5.4691,5.415,5.4304,309514.0
2018-03-15 11:50:00,14.05,14.08,14.0,14.05,253815.0,5.4304,5.442,5.4111,5.4304,253815.0
2018-03-15 12:00:00,14.06,14.1,14.04,14.1,192644.0,5.4343,5.4497,5.4266,5.4497,192644.0
2018-03-15 12:10:00,14.09,14.11,14.05,14.1,156388.0,5.4459,5.4536,5.4304,5.4497,156388.0
2018-03-15 12:20:00,14.09,14.1,14.03,14.05,275744.0,5.4459,5.4497,5.4227,5.4304,275744.0
2018-03-15 12:30:00,14.05,14.1,14.05,14.06,121189.0,5.4304,5.4497,5.4304,5.4343,121189.0
2018-03-15 12:40:00,14.06,14.09,14.06,14.08,217772.0,5.4343,5.4459,5.4343,5.442,217772.0
2018-03-15 12:50:00,14.08,14.12,14.06,14.06,119227.0,5.442,5.4575,5.4343,5.4343,119227.0
2018-03-15 13:00:00,14.07,14.1,14.06,14.09,122307.0,5.4381,5.4497,5.4343,5.4459,122307.0
2018-03-15 13:10:00,14.08,14.1,14.01,14.03,302463.0,5.442,5.4497,5.415,5.4227,302463.0
2018-03-15 13:20:00,14.02,14.07,14.0,14.03,179584.0,5.4188,5.4381,5.4111,5.4227,179584.0
2018-03-15 13:30:00,14.03,14.04,13.99,13.99,200034.0,5.4227,5.4266,5.4072,5.4072,200034.0
2018-03-15 13:40:00,13.99,14.02,13.98,13.99,223229.0,5.4072,5.4188,5.4034,5.4072,223229.0
2018-03-15 13:50:00,14.0,14.02,13.99,13.99,177728.0,5.4111,5.4188,5.4072,5.4072,177728.0
2018-03-15 14:00:00,13.99,14.0,13.92,13.98,711615.0,5.4072,5.4111,5.3802,5.4034,711615.0
2018-03-15 14:10:00,13.99,14.03,13.97,13.98,402791.0,5.4072,5.4227,5.3995,5.4034,402791.0
2018-03-15 14:20:00,13.99,13.99,13.94,13.97,119870.0,5.4072,5.4072,5.3879,5.3995,119870.0
2018-03-15 14:30:00,13.97,13.99,13.94,13.97,216352.0,5.3995,5.4072,5.3879,5.3995,216352.0
2018-03-15 14:40:00,13.98,14.05,13.97,14.02,199124.0,5.4034,5.4304,5.3995,5.4188,199124.0
2018-03-15 14:50:00,14.02,14.04,13.99,14.03,166852.0,5.4188,5.4266,5.4072,5.4227,166852.0
2018-03-15 15:00:00,14.03,14.07,14.02,14.03,315596.0,5.4227,5.4381,5.4188,5.4227,315596.0
2018-03-15 15:10:00,14.03,14.05,13.99,14.03,477634.0,5.4227,5.4304,5.4072,5.4227,477634.0
2018-03-15 15:20:00,14.03,14.04,14.01,14.04,220394.0,5.4227,5.4266,5.415,5.4266,220394.0
2018-03-15 15:30:00,14.03,14.06,14.02,14.06,422200.0,5.4227,5.4343,5.4188,5.4343,422200.0
2018-03-15 15:40:00,14.06,14.07,14.04,14.07,606181.0,5.4343,5.4381,5.4266,5.4381,606181.0
2018-03-15 15:50:00,14.07,14.08,14.02,14.07,1496795.0,5.4381,5.442,5.4188,5.4381,1496795.0
2018-03-16 09:30:00,14.06,14.22,14.04,14.22,834974.0,5.4343,5.4961,5.4266,5.4961,834974.0
2018-03-16 09:40:00,14.22,14.27,14.16,14.21,514555.0,5.4961,5.5154,5.4729,5.4923,514555.0
2018-03-16 09:50:00,14.2,14.25,14.17,14.2,376130.0,5.4884,5.5077,5.4768,5.4884,376130.0
2018-03-16 10:00:00,14.21,14.23,14.17,14.2,562693.0,5.4923,5.5,5.4768,5.4884,562693.0
2018-03-16 10:10:00,14.2,14.23,14.16,14.19,447748.0,5.4884,5.5,5.4729,5.4845,447748.0
2018-03-16 10:20:00,14.19,14.21,14.16,14.2,329738.0,5.4845,5.4923,5.4729,5.4884,329738.0
2018-03-16 10:30:00,14.2,14.23,14.16,14.18,306060.0,5.4884,5.5,5.4729,5.4807,306060.0
2018-03-16 10:40:00,14.18,14.19,14.13,14.18,163147.0,5.4807,5.4845,5.4613,5.4807,163147.0
2018-03-16 10:50:00,14.18,14.2,14.14,14.15,227405.0,5.4807,5.4884,5.4652,5.4691,227405.0
2018-03-16 11:00:00,14.15,14.17,14.13,14.15,154165.0,5.4691,5.4768,5.4613,5.4691,154165.0
2018-03-16 11:10:00,14.14,14.15,14.1,14.12,210745.0,5.4652,5.4691,5.4497,5.4575,210745.0
2018-03-16 11:20:00,14.12,14.2,14.1,14.18,271772.0,5.4575,5.4884,5.4497,5.4807,271772.0
2018-03-16 11:30:00,14.18,14.21,14.16,14.17,286975.0,5.4807,5.4923,5.4729,5.4768,286975.0
2018-03-16 11:40:00,14.17,14.26,14.16,14.26,314351.0,5.4768,5.5116,5.4729,5.5116,314351.0
2018-03-16 11:50:00,14.26,14.26,14.2,14.21,197791.0,5.5116,5.5116,5.4884,5.4923,197791.0
2018-03-16 12:00:00,14.22,14.24,14.18,14.19,120780.0,5.4961,5.5039,5.4807,5.4845,120780.0
2018-03-16 12:10:00,14.19,14.22,14.18,14.2,111051.0,5.4845,5.4961,5.4807,5.4884,111051.0
2018-03-16 12:20:00,14.2,14.2,14.17,14.18,158727.0,5.4884,5.4884,5.4768,5.4807,158727.0
2018-03-16 12:30:00,14.18,14.19,14.15,14.16,295854.0,5.4807,5.4845,5.4691,5.4729,295854.0
2018-03-16 12:40:00,14.16,14.17,14.14,14.16,228492.0,5.4729,5.4768,5.4652,5.4729,228492.0
2018-03-16 12:50:00,14.16,14.17,14.15,14.17,194200.0,5.4729,5.4768,5.4691,5.4768,194200.0
2018-03-16 13:00:00,14.17,14.18,14.14,14.18,103183.0,5.4768,5.4807,5.4652,5.4807,103183.0
2018-03-16 13:10:00,14.18,14.18,14.14,14.15,114334.0,5.4807,5.4807,5.4652,5.4691,114334.0
2018-03-16 13:20:00,14.15,14.17,14.14,14.15,127860.0,5.4691,5.4768,5.4652,5.4691,127860.0
2018-03-16 13:30:00,14.15,14.18,14.14,14.17,69158.0,5.4691,5.4807,5.4652,5.4768,69158.0
2018-03-16 13:40:00,14.17,14.18,14.14,14.16,232081.0,5.4768,5.4807,5.4652,5.4729,232081.0
2018-03-16 13:50:00,14.16,14.17,14.14,14.15,239145.0,5.4729,5.4768,5.4652,5.4691,239145.0
2018-03-16 14:00:00,14.16,14.17,14.14,14.15,205966.0,5.4729,5.4768,5.4652,5.4691,205966.0
2018-03-16 14:10:00,14.15,14.15,14.09,14.13,523892.0,5.4691,5.4691,5.4459,5.4613,523892.0
2018-03-16 14:20:00,14.13,14.16,14.12,14.14,180376.0,5.4613,5.4729,5.4575,5.4652,180376.0
2018-03-16 14:30:00,14.14,14.2,14.14,14.19,167756.0,5.4652,5.4884,5.4652,5.4845,167756.0
2018-03-16 14:40:00,14.19,14.19,14.15,14.16,294100.0,5.4845,5.4845,5.4691,5.4729,294100.0
2018-03-16 14:50:00,14.16,14.16,14.1,14.12,410955.0,5.4729,5.4729,5.4497,5.4575,410955.0
2018-03-16 15:00:00,14.13,14.14,14.12,14.13,97292.0,5.4613,5.4652,5.4575,5.4613,97292.0
2018-03-16 15:10:00,14.13,14.14,14.11,14.12,134584.0,5.4613,5.4652,5.4536,5.4575,134584.0
2018-03-16 15:20:00,14.12,14.16,14.11,14.15,374766.0,5.4575,5.4729,5.4536,5.4691,374766.0
2018-03-16 15:30:00,14.15,14.16,14.1,14.12,258483.0,5.4691,5.4729,5.4497,5.4575,258483.0
2018-03-16 15:40:00,14.12,14.14,14.11,14.13,477389.0,5.4575,5.4652,5.4536,5.4613,477389.0
2018-03-16 15:50:00,14.12,14.13,14.1,14.1,1723124.0,5.4575,5.4613,5.4497,5.4497,1723124.0
2018-03-19 09:30:00,13.97,13.97,13.87,13.96,493006.0,5.3995,5.3995,5.3608,5.3956,493006.0
2018-03-19 09:40:00,13.95,14.01,13.9,13.99,325398.0,5.3918,5.415,5.3724,5.4072,325398.0
2018-03-19 09:50:00,14.0,14.04,13.97,13.98,338854.0,5.4111,5.4266,5.3995,5.4034,338854.0
2018-03-19 10:00:00,13.99,13.99,13.95,13.96,317677.0,5.4072,5.4072,5.3918,5.3956,317677.0
2018-03-19 10:10:00,13.95,13.98,13.94,13.95,444221.0,5.3918,5.4034,5.3879,5.3918,444221.0
2018-03-19 10:20:00,13.95,13.99,13.91,13.98,490042.0,5.3918,5.4072,5.3763,5.4034,490042.0
2018-03-19 10:30:00,13.97,14.0,13.97,13.99,381895.0,5.3995,5.4111,5.3995,5.4072,381895.0
2018-03-19 10:40:00,13.99,14.0,13.95,13.95,148695.0,5.4072,5.4111,5.3918,5.3918,148695.0
2018-03-19 10:50:00,13.95,13.95,13.84,13.88,431546.0,5.3918,5.3918,5.3493,5.3647,431546.0
2018-03-19 11:00:00,13.88,13.88,13.82,13.87,426820.0,5.3647,5.3647,5.3415,5.3608,426820.0
2018-03-19 11:10:00,13.86,13.87,13.81,13.83,227116.0,5.357,5.3608,5.3377,5.3454,227116.0
2018-03-19 11:20:00,13.82,13.88,13.8,13.87,247921.0,5.3415,5.3647,5.3338,5.3608,247921.0
2018-03-19 11:30:00,13.87,13.87,13.81,13.81,387982.0,5.3608,5.3608,5.3377,5.3377,387982.0
2018-03-19 11:40:00,13.81,13.82,13.72,13.78,493652.0,5.3377,5.3415,5.3029,5.3261,493652.0
2018-03-19 11:50:00,13.78,13.82,13.75,13.77,306420.0,5.3261,5.3415,5.3145,5.3222,306420.0
2018-03-19 12:00:00,13.77,13.79,13.73,13.77,265124.0,5.3222,5.3299,5.3067,5.3222,265124.0
2018-03-19 12:10:00,13.77,13.77,13.71,13.71,157352.0,5.3222,5.3222,5.299,5.299,157352.0
2018-03-19 12:20:00,13.71,13.79,13.7,13.79,201932.0,5.299,5.3299,5.2951,5.3299,201932.0
2018-03-19 12:30:00,13.79,13.81,13.75,13.75,270084.0,5.3299,5.3377,5.3145,5.3145,270084.0
2018-03-19 12:40:00,13.75,13.76,13.71,13.72,115653.0,5.3145,5.3183,5.299,5.3029,115653.0
2018-03-19 12:50:00,13.71,13.76,13.71,13.74,184240.0,5.299,5.3183,5.299,5.3106,184240.0
2018-03-19 13:00:00,13.74,13.75,13.69,13.7,255414.0,5.3106,5.3145,5.2913,5.2951,255414.0
2018-03-19 13:10:00,13.7,13.72,13.69,13.7,79382.0,5.2951,5.3029,5.2913,5.2951,79382.0
2018-03-19 13:20:00,13.7,13.75,13.69,13.71,239226.0,5.2951,5.3145,5.2913,5.299,239226.0
2018-03-19 13:30:00,13.71,13.76,13.71,13.75,120014.0,5.299,5.3183,5.299,5.3145,120014.0
2018-03-19 13:40:00,13.76,13.79,13.75,13.77,399165.0,5.3183,5.3299,5.3145,5.3222,399165.0
2018-03-19 13:50:00,13.78,13.8,13.76,13.79,268223.0,5.3261,5.3338,5.3183,5.3299,268223.0
2018-03-19 14:00:00,13.79,13.81,13.77,13.77,313471.0,5.3299,5.3377,5.3222,5.3222,313471.0
2018-03-19 14:10:00,13.78,13.78,13.74,13.75,201537.0,5.3261,5.3261,5.3106,5.3145,201537.0
2018-03-19 14:20:00,13.75,13.77,13.74,13.76,275497.0,5.3145,5.3222,5.3106,5.3183,275497.0
2018-03-19 14:30:00,13.76,13.76,13.72,13.73,216913.0,5.3183,5.3183,5.3029,5.3067,216913.0
2018-03-19 14:40:00,13.74,13.77,13.73,13.73,349968.0,5.3106,5.3222,5.3067,5.3067,349968.0
2018-03-19 14:50:00,13.73,13.77,13.72,13.75,532381.0,5.3067,5.3222,5.3029,5.3145,532381.0
2018-03-19 15:00:00,13.74,13.75,13.71,13.73,328093.0,5.3106,5.3145,5.299,5.3067,328093.0
2018-03-19 15:10:00,13.73,13.76,13.71,13.75,255603.0,5.3067,5.3183,5.299,5.3145,255603.0
2018-03-19 15:20:00,13.75,13.76,13.72,13.73,196420.0,5.3145,5.3183,5.3029,5.3067,196420.0
2018-03-19 15:30:00,13.73,13.73,13.7,13.71,449003.0,5.3067,5.3067,5.2951,5.299,449003.0
2018-03-19 15:40:00,13.71,13.73,13.69,13.71,908975.0,5.299,5.3067,5.2913,5.299,908975.0
2018-03-19 15:50:00,13.71,13.74,13.7,13.73,1150232.0,5.299,5.3106,5.2951,5.3067,1150232.0
2018-03-20 09:30:00,13.83,13.85,13.75,13.78,657138.0,5.3454,5.3531,5.3145,5.3261,657138.0
2018-03-20 09:40:00,13.78,13.87,13.77,13.79,321564.0,5.3261,5.3608,5.3222,5.3299,321564.0
2018-03-20 09:50:00,13.8,13.83,13.73,13.73,188218.0,5.3338,5.3454,5.3067,5.3067,188218.0
2018-03-20 10:00:00,13.74,13.82,13.73,13.81,292404.0,5.3106,5.3415,5.3067,5.3377,292404.0
2018-03-20 10:10:00,13.81,13.82,13.73,13.76,172094.0,5.3377,5.3415,5.3067,5.3183,172094.0
2018-03-20 10:20:00,13.76,13.82,13.72,13.82,623201.0,5.3183,5.3415,5.3029,5.3415,623201.0
2018-03-20 10:30:00,13.82,13.87,13.81,13.84,216852.0,5.3415,5.3608,5.3377,5.3493,216852.0
2018-03-20 10:40:00,13.84,13.88,13.81,13.86,190116.0,5.3493,5.3647,5.3377,5.357,190116.0
2018-03-20 10:50:00,13.86,13.91,13.85,13.86,169400.0,5.357,5.3763,5.3531,5.357,169400.0
2018-03-20 11:00:00,13.87,13.91,13.85,13.88,228955.0,5.3608,5.3763,5.3531,5.3647,228955.0
2018-03-20 11:10:00,13.89,13.94,13.88,13.93,111959.0,5.3686,5.3879,5.3647,5.384,111959.0
2018-03-20 11:20:00,13.93,14.01,13.92,13.98,451059.0,5.384,5.415,5.3802,5.4034,451059.0
2018-03-20 11:30:00,13.98,13.99,13.94,13.98,173740.0,5.4034,5.4072,5.3879,5.4034,173740.0
2018-03-20 11:40:00,13.98,13.98,13.89,13.91,576820.0,5.4034,5.4034,5.3686,5.3763,576820.0
2018-03-20 11:50:00,13.92,13.94,13.88,13.94,146526.0,5.3802,5.3879,5.3647,5.3879,146526.0
2018-03-20 12:00:00,13.94,13.96,13.91,13.96,296228.0,5.3879,5.3956,5.3763,5.3956,296228.0
2018-03-20 12:10:00,13.96,13.98,13.92,13.94,248273.0,5.3956,5.4034,5.3802,5.3879,248273.0
2018-03-20 12:20:00,13.93,13.96,13.92,13.92,395465.0,5.384,5.3956,5.3802,5.3802,395465.0
2018-03-20 12:30:00,13.93,13.93,13.9,13.92,313992.0,5.384,5.384,5.3724,5.3802,313992.0
2018-03-20 12:40:00,13.92,13.92,13.87,13.92,199779.0,5.3802,5.3802,5.3608,5.3802,199779.0
2018-03-20 12:50:00,13.92,13.93,13.9,13.93,160671.0,5.3802,5.384,5.3724,5.384,160671.0
2018-03-20 13:00:00,13.93,13.94,13.92,13.93,228758.0,5.384,5.3879,5.3802,5.384,228758.0
2018-03-20 13:10:00,13.94,13.95,13.91,13.93,319997.0,5.3879,5.3918,5.3763,5.384,319997.0
2018-03-20 13:20:00,13.93,13.94,13.9,13.91,339128.0,5.384,5.3879,5.3724,5.3763,339128.0
2018-03-20 13:30:00,13.91,13.92,13.86,13.88,291882.0,5.3763,5.3802,5.357,5.3647,291882.0
2018-03-20 13:40:00,13.88,13.88,13.85,13.87,266388.0,5.3647,5.3647,5.3531,5.3608,266388.0
2018-03-20 13:50:00,13.87,13.88,13.85,13.85,224787.0,5.3608,5.3647,5.3531,5.3531,224787.0
2018-03-20 14:00:00,13.86,13.87,13.84,13.85,354843.0,5.357,5.3608,5.3493,5.3531,354843.0
2018-03-20 14:10:00,13.85,13.88,13.84,13.87,278423.0,5.3531,5.3647,5.3493,5.3608,278423.0
2018-03-20 14:20:00,13.87,13.89,13.85,13.87,210475.0,5.3608,5.3686,5.3531,5.3608,210475.0
2018-03-20 14:30:00,13.87,13.87,13.83,13.85,146049.0,5.3608,5.3608,5.3454,5.3531,146049.0
2018-03-20 14:40:00,13.84,13.86,13.83,13.84,137958.0,5.3493,5.357,5.3454,5.3493,137958.0
2018-03-20 14:50:00,13.84,13.85,13.79,13.8,181522.0,5.3493,5.3531,5.3299,5.3338,181522.0
2018-03-20 15:00:00,13.79,13.81,13.78,13.81,200782.0,5.3299,5.3377,5.3261,5.3377,200782.0
2018-03-20 15:10:00,13.81,13.83,13.79,13.79,380452.0,5.3377,5.3454,5.3299,5.3299,380452.0
2018-03-20 15:20:00,13.79,13.81,13.76,13.78,501770.0,5.3299,5.3377,5.3183,5.3261,501770.0
2018-03-20 15:30:00,13.77,13.8,13.76,13.79,240730.0,5.3222,5.3338,5.3183,5.3299,240730.0
2018-03-20 15:40:00,13.79,13.79,13.77,13.78,272601.0,5.3299,5.3299,5.3222,5.3261,272601.0
2018-03-20 15:50:00,13.78,13.78,13.73,13.75,1257568.0,5.3261,5.3261,5.3067,5.3145,1257568.0
2018-03-21 09:30:00,13.84,13.88,13.81,13.85,383332.0,5.3493,5.3647,5.3377,5.3531,383332.0
2018-03-21 09:40:00,13.85,13.97,13.85,13.95,388340.0,5.3531,5.3995,5.3531,5.3918,388340.0
2018-03-21 09:50:00,13.95,14.03,13.95,14.02,575744.0,5.3918,5.4227,5.3918,5.4188,575744.0
2018-03-21 10:00:00,14.03,14.13,14.01,14.13,541965.0,5.4227,5.4613,5.415,5.4613,541965.0
2018-03-21 10:10:00,14.12,14.18,14.12,14.15,775573.0,5.4575,5.4807,5.4575,5.4691,775573.0
2018-03-21 10:20:00,14.15,14.17,14.12,14.15,250157.0,5.4691,5.4768,5.4575,5.4691,250157.0
2018-03-21 10:30:00,14.15,14.24,14.14,14.22,589994.0,5.4691,5.5039,5.4652,5.4961,589994.0
2018-03-21 10:40:00,14.22,14.29,14.2,14.28,495183.0,5.4961,5.5232,5.4884,5.5193,495183.0
2018-03-21 10:50:00,14.29,14.31,14.26,14.26,376511.0,5.5232,5.5309,5.5116,5.5116,376511.0
2018-03-21 11:00:00,14.26,14.27,14.22,14.23,468554.0,5.5116,5.5154,5.4961,5.5,468554.0
2018-03-21 11:10:00,14.23,14.28,14.21,14.28,273122.0,5.5,5.5193,5.4923,5.5193,273122.0
2018-03-21 11:20:00,14.28,14.33,14.27,14.33,405018.0,5.5193,5.5386,5.5154,5.5386,405018.0
2018-03-21 11:30:00,14.33,14.33,14.27,14.29,321904.0,5.5386,5.5386,5.5154,5.5232,321904.0
2018-03-21 11:40:00,14.29,14.31,14.27,14.29,149378.0,5.5232,5.5309,5.5154,5.5232,149378.0
2018-03-21 11:50:00,14.29,14.3,14.24,14.24,185538.0,5.5232,5.527,5.5039,5.5039,185538.0
2018-03-21 12:00:00,14.24,14.29,14.24,14.28,150869.0,5.5039,5.5232,5.5039,5.5193,150869.0
2018-03-21 12:10:00,14.28,14.3,14.26,14.29,218408.0,5.5193,5.527,5.5116,5.5232,218408.0
2018-03-21 12:20:00,14.29,14.3,14.27,14.28,113821.0,5.5232,5.527,5.5154,5.5193,113821.0
2018-03-21 12:30:00,14.29,14.3,14.24,14.29,389349.0,5.5232,5.527,5.5039,5.5232,389349.0
2018-03-21 12:40:00,14.29,14.31,14.28,14.31,437006.0,5.5232,5.5309,5.5193,5.5309,437006.0
2018-03-21 12:50:00,14.31,14.36,14.3,14.36,358940.0,5.5309,5.5502,5.527,5.5502,358940.0
2018-03-21 13:00:00,14.36,14.36,14.3,14.31,238854.0,5.5502,5.5502,5.527,5.5309,238854.0
2018-03-21 13:10:00,14.31,14.33,14.3,14.31,134664.0,5.5309,5.5386,5.527,5.5309,134664.0
2018-03-21 13:20:00,14.32,14.34,14.3,14.34,131436.0,5.5348,5.5425,5.527,5.5425,131436.0
2018-03-21 13:30:00,14.34,14.34,14.3,14.31,184735.0,5.5425,5.5425,5.527,5.5309,184735.0
2018-03-21 13:40:00,14.31,14.34,14.29,14.32,269601.0,5.5309,5.5425,5.5232,5.5348,269601.0
2018-03-21 13:50:00,14.31,14.33,14.3,14.31,161666.0,5.5309,5.5386,5.527,5.5309,161666.0
2018-03-21 14:00:00,14.31,14.45,14.27,14.42,789434.0,5.5309,5.585,5.5154,5.5734,789434.0
2018-03-21 14:10:00,14.43,14.5,14.39,14.42,458762.0,5.5773,5.6043,5.5618,5.5734,458762.0
2018-03-21 14:20:00,14.43,14.45,14.33,14.38,389237.0,5.5773,5.585,5.5386,5.558,389237.0
2018-03-21 14:30:00,14.38,14.42,14.34,14.35,581094.0,5.558,5.5734,5.5425,5.5464,581094.0
2018-03-21 14:40:00,14.35,14.43,14.34,14.4,604452.0,5.5464,5.5773,5.5425,5.5657,604452.0
2018-03-21 14:50:00,14.4,14.43,14.36,14.42,397484.0,5.5657,5.5773,5.5502,5.5734,397484.0
2018-03-21 15:00:00,14.42,14.48,14.41,14.47,465714.0,5.5734,5.5966,5.5696,5.5927,465714.0
2018-03-21 15:10:00,14.47,14.53,14.45,14.5,658116.0,5.5927,5.6159,5.585,5.6043,658116.0
2018-03-21 15:20:00,14.49,14.54,14.48,14.48,450543.0,5.6005,5.6198,5.5966,5.5966,450543.0
2018-03-21 15:30:00,14.48,14.55,14.47,14.53,430873.0,5.5966,5.6237,5.5927,5.6159,430873.0
2018-03-21 15:40:00,14.53,14.55,14.51,14.54,687778.0,5.6159,5.6237,5.6082,5.6198,687778.0
2018-03-21 15:50:00,14.54,14.55,14.49,14.5,1497486.0,5.6198,5.6237,5.6005,5.6043,1497486.0
2018-03-22 09:30:00,14.22,14.23,14.12,14.21,493525.0,5.4961,5.5,5.4575,5.4923,493525.0
2018-03-22 09:40:00,14.21,14.25,14.18,14.23,454505.0,5.4923,5.5077,5.4807,5.5,454505.0
2018-03-22 09:50:00,14.22,14.22,14.15,14.17,303812.0,5.4961,5.4961,5.4691,5.4768,303812.0
2018-03-22 10:00:00,14.16,14.19,14.12,14.19,299282.0,5.4729,5.4845,5.4575,5.4845,299282.0
2018-03-22 10:10:00,14.19,14.24,14.17,14.22,390005.0,5.4845,5.5039,5.4768,5.4961,390005.0
2018-03-22 10:20:00,14.21,14.22,14.17,14.19,329002.0,5.4923,5.4961,5.4768,5.4845,329002.0
2018-03-22 10:30:00,14.19,14.19,14.13,14.17,321869.0,5.4845,5.4845,5.4613,5.4768,321869.0
2018-03-22 10:40:00,14.16,14.16,14.09,14.1,259753.0,5.4729,5.4729,5.4459,5.4497,259753.0
2018-03-22 10:50:00,14.1,14.16,14.09,14.16,245432.0,5.4497,5.4729,5.4459,5.4729,245432.0
2018-03-22 11:00:00,14.16,14.21,14.15,14.18,1026178.0,5.4729,5.4923,5.4691,5.4807,1026178.0
2018-03-22 11:10:00,14.19,14.21,14.17,14.19,123539.0,5.4845,5.4923,5.4768,5.4845,123539.0
2018-03-22 11:20:00,14.19,14.2,14.15,14.19,251983.0,5.4845,5.4884,5.4691,5.4845,251983.0
2018-03-22 11:30:00,14.19,14.2,14.12,14.14,332695.0,5.4845,5.4884,5.4575,5.4652,332695.0
2018-03-22 11:40:00,14.15,14.19,14.11,14.18,289675.0,5.4691,5.4845,5.4536,5.4807,289675.0
2018-03-22 11:50:00,14.18,14.23,14.18,14.21,198072.0,5.4807,5.5,5.4807,5.4923,198072.0
2018-03-22 12:00:00,14.2,14.25,14.2,14.21,313685.0,5.4884,5.5077,5.4884,5.4923,313685.0
2018-03-22 12:10:00,14.21,14.31,14.21,14.31,218435.0,5.4923,5.5309,5.4923,5.5309,218435.0
2018-03-22 12:20:00,14.3,14.34,14.29,14.32,478894.0,5.527,5.5425,5.5232,5.5348,478894.0
2018-03-22 12:30:00,14.33,14.37,14.32,14.32,198838.0,5.5386,5.5541,5.5348,5.5348,198838.0
2018-03-22 12:40:00,14.32,14.33,14.28,14.32,115936.0,5.5348,5.5386,5.5193,5.5348,115936.0
2018-03-22 12:50:00,14.32,14.35,14.3,14.32,106102.0,5.5348,5.5464,5.527,5.5348,106102.0
2018-03-22 13:00:00,14.31,14.31,14.27,14.31,107627.0,5.5309,5.5309,5.5154,5.5309,107627.0
2018-03-22 13:10:00,14.31,14.35,14.3,14.32,129027.0,5.5309,5.5464,5.527,5.5348,129027.0
2018-03-22 13:20:00,14.32,14.39,14.32,14.39,218655.0,5.5348,5.5618,5.5348,5.5618,218655.0
2018-03-22 13:30:00,14.39,14.43,14.36,14.42,179590.0,5.5618,5.5773,5.5502,5.5734,179590.0
2018-03-22 13:40:00,14.42,14.44,14.39,14.41,462047.0,5.5734,5.5812,5.5618,5.5696,462047.0
2018-03-22 13:50:00,14.41,14.43,14.36,14.39,248230.0,5.5696,5.5773,5.5502,5.5618,248230.0
2018-03-22 14:00:00,14.39,14.42,14.38,14.4,286930.0,5.5618,5.5734,5.558,5.5657,286930.0
2018-03-22 14:10:00,14.4,14.42,14.37,14.41,290576.0,5.5657,5.5734,5.5541,5.5696,290576.0
2018-03-22 14:20:00,14.41,14.41,14.35,14.36,353865.0,5.5696,5.5696,5.5464,5.5502,353865.0
2018-03-22 14:30:00,14.36,14.39,14.34,14.39,207694.0,5.5502,5.5618,5.5425,5.5618,207694.0
2018-03-22 14:40:00,14.39,14.42,14.37,14.4,207562.0,5.5618,5.5734,5.5541,5.5657,207562.0
2018-03-22 14:50:00,14.4,14.4,14.34,14.36,250076.0,5.5657,5.5657,5.5425,5.5502,250076.0
2018-03-22 15:00:00,14.35,14.39,14.33,14.34,213507.0,5.5464,5.5618,5.5386,5.5425,213507.0
2018-03-22 15:10:00,14.34,14.35,14.25,14.27,216190.0,5.5425,5.5464,5.5077,5.5154,216190.0
2018-03-22 15:20:00,14.27,14.32,14.24,14.25,276233.0,5.5154,5.5348,5.5039,5.5077,276233.0
2018-03-22 15:30:00,14.25,14.25,14.18,14.18,383036.0,5.5077,5.5077,5.4807,5.4807,383036.0
2018-03-22 15:40:00,14.18,14.22,14.14,14.19,734024.0,5.4807,5.4961,5.4652,5.4845,734024.0
2018-03-22 15:50:00,14.19,14.22,14.17,14.19,1199564.0,5.4845,5.4961,5.4768,5.4845,1199564.0
2018-03-23 09:30:00,14.31,14.34,14.18,14.2,507416.0,5.5309,5.5425,5.4807,5.4884,507416.0
2018-03-23 09:40:00,14.19,14.22,14.13,14.16,320440.0,5.4845,5.4961,5.4613,5.4729,320440.0
2018-03-23 09:50:00,14.17,14.27,14.15,14.25,366984.0,5.4768,5.5154,5.4691,5.5077,366984.0
2018-03-23 10:00:00,14.25,14.35,14.25,14.33,464952.0,5.5077,5.5464,5.5077,5.5386,464952.0
2018-03-23 10:10:00,14.33,14.36,14.31,14.33,379399.0,5.5386,5.5502,5.5309,5.5386,379399.0
2018-03-23 10:20:00,14.32,14.36,14.27,14.36,223276.0,5.5348,5.5502,5.5154,5.5502,223276.0
2018-03-23 10:30:00,14.36,14.4,14.34,14.38,248162.0,5.5502,5.5657,5.5425,5.558,248162.0
2018-03-23 10:40:00,14.37,14.46,14.37,14.44,449168.0,5.5541,5.5889,5.5541,5.5812,449168.0
2018-03-23 10:50:00,14.44,14.45,14.39,14.43,235913.0,5.5812,5.585,5.5618,5.5773,235913.0
2018-03-23 11:00:00,14.44,14.46,14.39,14.39,197219.0,5.5812,5.5889,5.5618,5.5618,197219.0
2018-03-23 11:10:00,14.39,14.4,14.36,14.39,123880.0,5.5618,5.5657,5.5502,5.5618,123880.0
2018-03-23 11:20:00,14.39,14.41,14.36,14.36,136115.0,5.5618,5.5696,5.5502,5.5502,136115.0
2018-03-23 11:30:00,14.36,14.38,14.33,14.34,215023.0,5.5502,5.558,5.5386,5.5425,215023.0
2018-03-23 11:40:00,14.34,14.34,14.27,14.28,202614.0,5.5425,5.5425,5.5154,5.5193,202614.0
2018-03-23 11:50:00,14.28,14.28,14.21,14.22,234284.0,5.5193,5.5193,5.4923,5.4961,234284.0
2018-03-23 12:00:00,14.23,14.26,14.17,14.18,236534.0,5.5,5.5116,5.4768,5.4807,236534.0
2018-03-23 12:10:00,14.18,14.21,14.14,14.2,230673.0,5.4807,5.4923,5.4652,5.4884,230673.0
2018-03-23 12:20:00,14.19,14.29,14.18,14.29,206580.0,5.4845,5.5232,5.4807,5.5232,206580.0
2018-03-23 12:30:00,14.29,14.3,14.23,14.24,161646.0,5.5232,5.527,5.5,5.5039,161646.0
2018-03-23 12:40:00,14.24,14.24,14.2,14.2,137185.0,5.5039,5.5039,5.4884,5.4884,137185.0
2018-03-23 12:50:00,14.2,14.22,14.18,14.21,153657.0,5.4884,5.4961,5.4807,5.4923,153657.0
2018-03-23 13:00:00,14.21,14.28,14.19,14.28,144373.0,5.4923,5.5193,5.4845,5.5193,144373.0
2018-03-23 13:10:00,14.28,14.29,14.26,14.29,131354.0,5.5193,5.5232,5.5116,5.5232,131354.0
2018-03-23 13:20:00,14.29,14.35,14.28,14.33,142536.0,5.5232,5.5464,5.5193,5.5386,142536.0
2018-03-23 13:30:00,14.33,14.36,14.3,14.31,111922.0,5.5386,5.5502,5.527,5.5309,111922.0
2018-03-23 13:40:00,14.31,14.38,14.3,14.36,193262.0,5.5309,5.558,5.527,5.5502,193262.0
2018-03-23 13:50:00,14.36,14.41,14.35,14.4,427581.0,5.5502,5.5696,5.5464,5.5657,427581.0
2018-03-23 14:00:00,14.4,14.42,14.37,14.4,1085319.0,5.5657,5.5734,5.5541,5.5657,1085319.0
2018-03-23 14:10:00,14.4,14.45,14.37,14.43,714171.0,5.5657,5.585,5.5541,5.5773,714171.0
2018-03-23 14:20:00,14.43,14.48,14.42,14.48,976931.0,5.5773,5.5966,5.5734,5.5966,976931.0
2018-03-23 14:30:00,14.48,14.52,14.44,14.45,322265.0,5.5966,5.6121,5.5812,5.585,322265.0
2018-03-23 14:40:00,14.46,14.49,14.38,14.41,539084.0,5.5889,5.6005,5.558,5.5696,539084.0
2018-03-23 14:50:00,14.41,14.42,14.35,14.37,526258.0,5.5696,5.5734,5.5464,5.5541,526258.0
2018-03-23 15:00:00,14.38,14.38,14.32,14.34,385797.0,5.558,5.558,5.5348,5.5425,385797.0
2018-03-23 15:10:00,14.34,14.43,14.33,14.4,364758.0,5.5425,5.5773,5.5386,5.5657,364758.0
2018-03-23 15:20:00,14.4,14.4,14.35,14.38,322561.0,5.5657,5.5657,5.5464,5.558,322561.0
2018-03-23 15:30:00,14.39,14.39,14.34,14.37,558551.0,5.5618,5.5618,5.5425,5.5541,558551.0
2018-03-23 15:40:00,14.37,14.38,14.29,14.31,672369.0,5.5541,5.558,5.5232,5.5309,672369.0
2018-03-23 15:50:00,14.31,14.34,14.27,14.32,1411640.0,5.5309,5.5425,5.5154,5.5348,1411640.0
2018-03-26 09:30:00,14.59,14.62,14.45,14.51,1137517.0,5.6391,5.6507,5.585,5.6082,1137517.0
2018-03-26 09:40:00,14.51,14.53,14.39,14.41,864865.0,5.6082,5.6159,5.5618,5.5696,864865.0
2018-03-26 09:50:00,14.41,14.44,14.36,14.42,736663.0,5.5696,5.5812,5.5502,5.5734,736663.0
2018-03-26 10:00:00,14.41,14.43,14.37,14.42,406757.0,5.5696,5.5773,5.5541,5.5734,406757.0
2018-03-26 10:10:00,14.42,14.43,14.37,14.39,342016.0,5.5734,5.5773,5.5541,5.5618,342016.0
2018-03-26 10:20:00,14.39,14.44,14.37,14.39,347800.0,5.5618,5.5812,5.5541,5.5618,347800.0
2018-03-26 10:30:00,14.39,14.46,14.38,14.46,516573.0,5.5618,5.5889,5.558,5.5889,516573.0
2018-03-26 10:40:00,14.45,14.47,14.41,14.45,314085.0,5.585,5.5927,5.5696,5.585,314085.0
2018-03-26 10:50:00,14.45,14.45,14.41,14.42,170315.0,5.585,5.585,5.5696,5.5734,170315.0
2018-03-26 11:00:00,14.42,14.45,14.37,14.38,970641.0,5.5734,5.585,5.5541,5.558,970641.0
2018-03-26 11:10:00,14.38,14.4,14.3,14.32,358478.0,5.558,5.5657,5.527,5.5348,358478.0
2018-03-26 11:20:00,14.32,14.37,14.29,14.35,261189.0,5.5348,5.5541,5.5232,5.5464,261189.0
2018-03-26 11:30:00,14.34,14.39,14.31,14.38,276721.0,5.5425,5.5618,5.5309,5.558,276721.0
2018-03-26 11:40:00,14.39,14.41,14.34,14.35,211939.0,5.5618,5.5696,5.5425,5.5464,211939.0
2018-03-26 11:50:00,14.35,14.4,14.33,14.34,200841.0,5.5464,5.5657,5.5386,5.5425,200841.0
2018-03-26 12:00:00,14.33,14.34,14.26,14.27,331055.0,5.5386,5.5425,5.5116,5.5154,331055.0
2018-03-26 12:10:00,14.27,14.31,14.26,14.3,265720.0,5.5154,5.5309,5.5116,5.527,265720.0
2018-03-26 12:20:00,14.3,14.32,14.29,14.29,125780.0,5.527,5.5348,5.5232,5.5232,125780.0
2018-03-26 12:30:00,14.29,14.33,14.28,14.28,211916.0,5.5232,5.5386,5.5193,5.5193,211916.0
2018-03-26 12:40:00,14.27,14.27,14.23,14.25,331616.0,5.5154,5.5154,5.5,5.5077,331616.0
2018-03-26 12:50:00,14.25,14.29,14.24,14.27,118009.0,5.5077,5.5232,5.5039,5.5154,118009.0
2018-03-26 13:00:00,14.27,14.31,14.26,14.29,128080.0,5.5154,5.5309,5.5116,5.5232,128080.0
2018-03-26 13:10:00,14.29,14.35,14.29,14.33,185144.0,5.5232,5.5464,5.5232,5.5386,185144.0
2018-03-26 13:20:00,14.32,14.34,14.28,14.34,166813.0,5.5348,5.5425,5.5193,5.5425,166813.0
2018-03-26 13:30:00,14.34,14.36,14.32,14.35,141649.0,5.5425,5.5502,5.5348,5.5464,141649.0
2018-03-26 13:40:00,14.35,14.37,14.33,14.35,118762.0,5.5464,5.5541,5.5386,5.5464,118762.0
2018-03-26 13:50:00,14.36,14.36,14.3,14.36,129862.0,5.5502,5.5502,5.527,5.5502,129862.0
2018-03-26 14:00:00,14.36,14.38,14.33,14.36,263711.0,5.5502,5.558,5.5386,5.5502,263711.0
2018-03-26 14:10:00,14.37,14.38,14.33,14.36,231891.0,5.5541,5.558,5.5386,5.5502,231891.0
2018-03-26 14:20:00,14.36,14.37,14.33,14.36,123291.0,5.5502,5.5541,5.5386,5.5502,123291.0
2018-03-26 14:30:00,14.36,14.38,14.34,14.35,154406.0,5.5502,5.558,5.5425,5.5464,154406.0
2018-03-26 14:40:00,14.35,14.36,14.33,14.35,146506.0,5.5464,5.5502,5.5386,5.5464,146506.0
2018-03-26 14:50:00,14.35,14.38,14.35,14.36,233499.0,5.5464,5.558,5.5464,5.5502,233499.0
2018-03-26 15:00:00,14.36,14.39,14.35,14.38,214540.0,5.5502,5.5618,5.5464,5.558,214540.0
2018-03-26 15:10:00,14.39,14.42,14.38,14.41,211895.0,5.5618,5.5734,5.558,5.5696,211895.0
2018-03-26 15:20:00,14.41,14.44,14.39,14.44,351365.0,5.5696,5.5812,5.5618,5.5812,351365.0
2018-03-26 15:30:00,14.44,14.48,14.42,14.44,683404.0,5.5812,5.5966,5.5734,5.5812,683404.0
2018-03-26 15:40:00,14.44,14.47,14.43,14.47,774544.0,5.5812,5.5927,5.5773,5.5927,774544.0
2018-03-26 15:50:00,14.47,14.48,14.45,14.47,911078.0,5.5927,5.5966,5.585,5.5927,911078.0
2018-03-27 09:30:00,14.45,14.46,14.34,14.37,607108.0,5.585,5.5889,5.5425,5.5541,607108.0
2018-03-27 09:40:00,14.38,14.43,14.32,14.32,411907.0,5.558,5.5773,5.5348,5.5348,411907.0
2018-03-27 09:50:00,14.32,14.36,14.31,14.33,323643.0,5.5348,5.5502,5.5309,5.5386,323643.0
2018-03-27 10:00:00,14.34,14.38,14.31,14.34,287609.0,5.5425,5.558,5.5309,5.5425,287609.0
2018-03-27 10:10:00,14.34,14.34,14.27,14.31,187124.0,5.5425,5.5425,5.5154,5.5309,187124.0
2018-03-27 10:20:00,14.31,14.33,14.27,14.29,278412.0,5.5309,5.5386,5.5154,5.5232,278412.0
2018-03-27 10:30:00,14.29,14.33,14.25,14.29,477011.0,5.5232,5.5386,5.5077,5.5232,477011.0
2018-03-27 10:40:00,14.29,14.33,14.25,14.28,279998.0,5.5232,5.5386,5.5077,5.5193,279998.0
2018-03-27 10:50:00,14.28,14.3,14.26,14.28,254882.0,5.5193,5.527,5.5116,5.5193,254882.0
2018-03-27 11:00:00,14.28,14.3,14.25,14.28,198691.0,5.5193,5.527,5.5077,5.5193,198691.0
2018-03-27 11:10:00,14.28,14.29,14.25,14.28,153042.0,5.5193,5.5232,5.5077,5.5193,153042.0
2018-03-27 11:20:00,14.28,14.3,14.27,14.3,127392.0,5.5193,5.527,5.5154,5.527,127392.0
2018-03-27 11:30:00,14.29,14.33,14.27,14.33,314742.0,5.5232,5.5386,5.5154,5.5386,314742.0
2018-03-27 11:40:00,14.32,14.36,14.32,14.35,170433.0,5.5348,5.5502,5.5348,5.5464,170433.0
2018-03-27 11:50:00,14.36,14.39,14.35,14.38,203657.0,5.5502,5.5618,5.5464,5.558,203657.0
2018-03-27 12:00:00,14.37,14.4,14.35,14.38,297996.0,5.5541,5.5657,5.5464,5.558,297996.0
2018-03-27 12:10:00,14.39,14.41,14.37,14.39,180754.0,5.5618,5.5696,5.5541,5.5618,180754.0
2018-03-27 12:20:00,14.39,14.39,14.31,14.32,292425.0,5.5618,5.5618,5.5309,5.5348,292425.0
2018-03-27 12:30:00,14.31,14.35,14.28,14.34,281561.0,5.5309,5.5464,5.5193,5.5425,281561.0
2018-03-27 12:40:00,14.34,14.38,14.34,14.35,179021.0,5.5425,5.558,5.5425,5.5464,179021.0
2018-03-27 12:50:00,14.35,14.37,14.32,14.36,149176.0,5.5464,5.5541,5.5348,5.5502,149176.0
2018-03-27 13:00:00,14.36,14.38,14.34,14.35,174398.0,5.5502,5.558,5.5425,5.5464,174398.0
2018-03-27 13:10:00,14.35,14.37,14.32,14.34,129598.0,5.5464,5.5541,5.5348,5.5425,129598.0
2018-03-27 13:20:00,14.34,14.35,14.29,14.29,237779.0,5.5425,5.5464,5.5232,5.5232,237779.0
2018-03-27 13:30:00,14.3,14.31,14.26,14.28,197621.0,5.527,5.5309,5.5116,5.5193,197621.0
2018-03-27 13:40:00,14.28,14.3,14.27,14.28,132464.0,5.5193,5.527,5.5154,5.5193,132464.0
2018-03-27 13:50:00,14.29,14.29,14.25,14.27,315191.0,5.5232,5.5232,5.5077,5.5154,315191.0
2018-03-27 14:00:00,14.26,14.27,14.23,14.24,477490.0,5.5116,5.5154,5.5,5.5039,477490.0
2018-03-27 14:10:00,14.24,14.26,14.22,14.23,269568.0,5.5039,5.5116,5.4961,5.5,269568.0
2018-03-27 14:20:00,14.23,14.23,14.17,14.18,154210.0,5.5,5.5,5.4768,5.4807,154210.0
2018-03-27 14:30:00,14.18,14.19,14.14,14.17,535146.0,5.4807,5.4845,5.4652,5.4768,535146.0
2018-03-27 14:40:00,14.17,14.21,14.13,14.14,526467.0,5.4768,5.4923,5.4613,5.4652,526467.0
2018-03-27 14:50:00,14.15,14.16,14.08,14.08,272500.0,5.4691,5.4729,5.442,5.442,272500.0
2018-03-27 15:00:00,14.08,14.11,14.01,14.06,464615.0,5.442,5.4536,5.415,5.4343,464615.0
2018-03-27 15:10:00,14.06,14.09,14.03,14.06,253460.0,5.4343,5.4459,5.4227,5.4343,253460.0
2018-03-27 15:20:00,14.06,14.07,13.97,13.98,368288.0,5.4343,5.4381,5.3995,5.4034,368288.0
2018-03-27 15:30:00,13.97,13.98,13.89,13.92,1672137.0,5.3995,5.4034,5.3686,5.3802,1672137.0
2018-03-27 15:40:00,13.92,13.93,13.86,13.9,1607851.0,5.3802,5.384,5.357,5.3724,1607851.0
2018-03-27 15:50:00,13.91,13.98,13.9,13.97,1175809.0,5.3763,5.4034,5.3724,5.3995,1175809.0
2018-03-28 09:30:00,13.88,13.98,13.82,13.83,665387.0,5.3647,5.4034,5.3415,5.3454,665387.0
2018-03-28 09:40:00,13.83,13.84,13.7,13.84,426779.0,5.3454,5.3493,5.2951,5.3493,426779.0
2018-03-28 09:50:00,13.84,13.86,13.78,13.79,578820.0,5.3493,5.357,5.3261,5.3299,578820.0
2018-03-28 10:00:00,13.79,13.85,13.75,13.8,382206.0,5.3299,5.3531,5.3145,5.3338,382206.0
2018-03-28 10:10:00,13.8,13.8,13.69,13.71,477243.0,5.3338,5.3338,5.2913,5.299,477243.0
2018-03-28 10:20:00,13.71,13.78,13.7,13.77,475333.0,5.299,5.3261,5.2951,5.3222,475333.0
2018-03-28 10:30:00,13.77,13.87,13.77,13.79,463871.0,5.3222,5.3608,5.3222,5.3299,463871.0
2018-03-28 10:40:00,13.79,13.8,13.69,13.71,343690.0,5.3299,5.3338,5.2913,5.299,343690.0
2018-03-28 10:50:00,13.71,13.75,13.68,13.71,375936.0,5.299,5.3145,5.2874,5.299,375936.0
2018-03-28 11:00:00,13.71,13.74,13.68,13.72,220237.0,5.299,5.3106,5.2874,5.3029,220237.0
2018-03-28 11:10:00,13.73,13.75,13.67,13.72,303188.0,5.3067,5.3145,5.2835,5.3029,303188.0
2018-03-28 11:20:00,13.72,13.73,13.69,13.69,354583.0,5.3029,5.3067,5.2913,5.2913,354583.0
2018-03-28 11:30:00,13.7,13.7,13.63,13.65,322045.0,5.2951,5.2951,5.2681,5.2758,322045.0
2018-03-28 11:40:00,13.65,13.7,13.65,13.67,216176.0,5.2758,5.2951,5.2758,5.2835,216176.0
2018-03-28 11:50:00,13.68,13.7,13.65,13.67,250038.0,5.2874,5.2951,5.2758,5.2835,250038.0
2018-03-28 12:00:00,13.67,13.71,13.65,13.7,382426.0,5.2835,5.299,5.2758,5.2951,382426.0
2018-03-28 12:10:00,13.7,13.8,13.7,13.79,201564.0,5.2951,5.3338,5.2951,5.3299,201564.0
2018-03-28 12:20:00,13.79,13.8,13.73,13.73,115859.0,5.3299,5.3338,5.3067,5.3067,115859.0
2018-03-28 12:30:00,13.74,13.77,13.72,13.75,100888.0,5.3106,5.3222,5.3029,5.3145,100888.0
2018-03-28 12:40:00,13.76,13.78,13.73,13.75,158179.0,5.3183,5.3261,5.3067,5.3145,158179.0
2018-03-28 12:50:00,13.75,13.77,13.7,13.71,242345.0,5.3145,5.3222,5.2951,5.299,242345.0
2018-03-28 13:00:00,13.71,13.74,13.67,13.74,252083.0,5.299,5.3106,5.2835,5.3106,252083.0
2018-03-28 13:10:00,13.73,13.73,13.66,13.67,244201.0,5.3067,5.3067,5.2797,5.2835,244201.0
2018-03-28 13:20:00,13.67,13.74,13.67,13.72,185957.0,5.2835,5.3106,5.2835,5.3029,185957.0
2018-03-28 13:30:00,13.73,13.73,13.7,13.73,146214.0,5.3067,5.3067,5.2951,5.3067,146214.0
2018-03-28 13:40:00,13.72,13.79,13.69,13.76,584234.0,5.3029,5.3299,5.2913,5.3183,584234.0
2018-03-28 13:50:00,13.76,13.76,13.72,13.73,81384.0,5.3183,5.3183,5.3029,5.3067,81384.0
2018-03-28 14:00:00,13.75,13.75,13.69,13.71,131568.0,5.3145,5.3145,5.2913,5.299,131568.0
2018-03-28 14:10:00,13.71,13.75,13.68,13.71,139747.0,5.299,5.3145,5.2874,5.299,139747.0
2018-03-28 14:20:00,13.71,13.73,13.68,13.7,80295.0,5.299,5.3067,5.2874,5.2951,80295.0
2018-03-28 14:30:00,13.69,13.73,13.69,13.72,115809.0,5.2913,5.3067,5.2913,5.3029,115809.0
2018-03-28 14:40:00,13.73,13.75,13.71,13.75,184570.0,5.3067,5.3145,5.299,5.3145,184570.0
2018-03-28 14:50:00,13.74,13.78,13.74,13.75,156532.0,5.3106,5.3261,5.3106,5.3145,156532.0
2018-03-28 15:00:00,13.75,13.76,13.67,13.68,205284.0,5.3145,5.3183,5.2835,5.2874,205284.0
2018-03-28 15:10:00,13.67,13.74,13.67,13.71,273596.0,5.2835,5.3106,5.2835,5.299,273596.0
2018-03-28 15:20:00,13.71,13.74,13.68,13.74,339340.0,5.299,5.3106,5.2874,5.3106,339340.0
2018-03-28 15:30:00,13.74,13.79,13.72,13.77,327480.0,5.3106,5.3299,5.3029,5.3222,327480.0
2018-03-28 15:40:00,13.78,13.78,13.74,13.77,476491.0,5.3261,5.3261,5.3106,5.3222,476491.0
2018-03-28 15:50:00,13.77,13.77,13.75,13.75,943481.0,5.3222,5.3222,5.3145,5.3145,943481.0
2018-03-29 09:30:00,13.87,13.93,13.87,13.93,307625.0,5.3608,5.384,5.3608,5.384,307625.0
2018-03-29 09:40:00,13.93,13.93,13.84,13.84,188649.0,5.384,5.384,5.3493,5.3493,188649.0
2018-03-29 09:50:00,13.84,13.93,13.83,13.93,506011.0,5.3493,5.384,5.3454,5.384,506011.0
2018-03-29 10:00:00,13.92,13.96,13.88,13.93,526301.0,5.3802,5.3956,5.3647,5.384,526301.0
2018-03-29 10:10:00,13.94,14.0,13.93,13.97,374204.0,5.3879,5.4111,5.384,5.3995,374204.0
2018-03-29 10:20:00,13.97,14.05,13.97,14.03,194748.0,5.3995,5.4304,5.3995,5.4227,194748.0
2018-03-29 10:30:00,14.03,14.03,13.98,14.03,337966.0,5.4227,5.4227,5.4034,5.4227,337966.0
2018-03-29 10:40:00,14.04,14.08,14.03,14.07,255214.0,5.4266,5.442,5.4227,5.4381,255214.0
2018-03-29 10:50:00,14.07,14.1,14.03,14.06,136686.0,5.4381,5.4497,5.4227,5.4343,136686.0
2018-03-29 11:00:00,14.06,14.08,14.05,14.07,322962.0,5.4343,5.442,5.4304,5.4381,322962.0
2018-03-29 11:10:00,14.07,14.07,14.03,14.03,223017.0,5.4381,5.4381,5.4227,5.4227,223017.0
2018-03-29 11:20:00,14.03,14.05,14.01,14.04,346454.0,5.4227,5.4304,5.415,5.4266,346454.0
2018-03-29 11:30:00,14.04,14.06,14.04,14.06,310981.0,5.4266,5.4343,5.4266,5.4343,310981.0
2018-03-29 11:40:00,14.06,14.07,14.03,14.04,201652.0,5.4343,5.4381,5.4227,5.4266,201652.0
2018-03-29 11:50:00,14.05,14.05,13.99,14.03,152304.0,5.4304,5.4304,5.4072,5.4227,152304.0
2018-03-29 12:00:00,14.03,14.04,13.98,13.98,149411.0,5.4227,5.4266,5.4034,5.4034,149411.0
2018-03-29 12:10:00,13.99,14.05,13.97,14.02,146447.0,5.4072,5.4304,5.3995,5.4188,146447.0
2018-03-29 12:20:00,14.02,14.05,14.01,14.04,91721.0,5.4188,5.4304,5.415,5.4266,91721.0
2018-03-29 12:30:00,14.04,14.06,14.03,14.04,128471.0,5.4266,5.4343,5.4227,5.4266,128471.0
2018-03-29 12:40:00,14.04,14.05,14.02,14.05,153809.0,5.4266,5.4304,5.4188,5.4304,153809.0
2018-03-29 12:50:00,14.04,14.08,14.04,14.07,168309.0,5.4266,5.442,5.4266,5.4381,168309.0
2018-03-29 13:00:00,14.07,14.09,14.04,14.06,99068.0,5.4381,5.4459,5.4266,5.4343,99068.0
2018-03-29 13:10:00,14.05,14.07,14.03,14.04,116743.0,5.4304,5.4381,5.4227,5.4266,116743.0
2018-03-29 13:20:00,14.04,14.05,14.01,14.02,250114.0,5.4266,5.4304,5.415,5.4188,250114.0
2018-03-29 13:30:00,14.02,14.06,14.01,14.06,291237.0,5.4188,5.4343,5.415,5.4343,291237.0
2018-03-29 13:40:00,14.06,14.12,14.05,14.11,229557.0,5.4343,5.4575,5.4304,5.4536,229557.0
2018-03-29 13:50:00,14.11,14.14,14.09,14.1,229811.0,5.4536,5.4652,5.4459,5.4497,229811.0
2018-03-29 14:00:00,14.1,14.15,14.1,14.14,333872.0,5.4497,5.4691,5.4497,5.4652,333872.0
2018-03-29 14:10:00,14.15,14.16,14.1,14.13,155358.0,5.4691,5.4729,5.4497,5.4613,155358.0
2018-03-29 14:20:00,14.14,14.15,14.1,14.14,174139.0,5.4652,5.4691,5.4497,5.4652,174139.0
2018-03-29 14:30:00,14.14,14.16,14.11,14.15,288671.0,5.4652,5.4729,5.4536,5.4691,288671.0
2018-03-29 14:40:00,14.15,14.18,14.13,14.17,472424.0,5.4691,5.4807,5.4613,5.4768,472424.0
2018-03-29 14:50:00,14.17,14.19,14.16,14.17,426916.0,5.4768,5.4845,5.4729,5.4768,426916.0
2018-03-29 15:00:00,14.17,14.19,14.14,14.19,154832.0,5.4768,5.4845,5.4652,5.4845,154832.0
2018-03-29 15:10:00,14.19,14.2,14.15,14.18,493382.0,5.4845,5.4884,5.4691,5.4807,493382.0
2018-03-29 15:20:00,14.19,14.19,14.13,14.15,485212.0,5.4845,5.4845,5.4613,5.4691,485212.0
2018-03-29 15:30:00,14.16,14.18,14.13,14.14,548157.0,5.4729,5.4807,5.4613,5.4652,548157.0
2018-03-29 15:40:00,14.15,14.18,14.13,14.17,950848.0,5.4691,5.4807,5.4613,5.4768,950848.0
2018-03-29 15:50:00,14.17,14.17,14.12,14.14,871086.0,5.4768,5.4768,5.4575,5.4652,871086.0
2018-04-02 09:30:00,14.0,14.08,13.96,14.08,302253.0,5.4111,5.442,5.3956,5.442,302253.0
2018-04-02 09:40:00,14.08,14.12,14.0,14.04,398718.0,5.442,5.4575,5.4111,5.4266,398718.0
2018-04-02 09:50:00,14.03,14.08,14.01,14.07,176351.0,5.4227,5.442,5.415,5.4381,176351.0
2018-04-02 10:00:00,14.06,14.06,13.94,14.0,302560.0,5.4343,5.4343,5.3879,5.4111,302560.0
2018-04-02 10:10:00,14.0,14.01,13.96,14.0,111790.0,5.4111,5.415,5.3956,5.4111,111790.0
2018-04-02 10:20:00,14.0,14.06,14.0,14.03,127920.0,5.4111,5.4343,5.4111,5.4227,127920.0
2018-04-02 10:30:00,14.04,14.04,13.99,14.02,144110.0,5.4266,5.4266,5.4072,5.4188,144110.0
2018-04-02 10:40:00,14.03,14.03,13.94,13.96,241357.0,5.4227,5.4227,5.3879,5.3956,241357.0
2018-04-02 10:50:00,13.96,13.96,13.86,13.86,703134.0,5.3956,5.3956,5.357,5.357,703134.0
2018-04-02 11:00:00,13.86,13.88,13.83,13.84,181959.0,5.357,5.3647,5.3454,5.3493,181959.0
2018-04-02 11:10:00,13.85,13.87,13.81,13.86,223795.0,5.3531,5.3608,5.3377,5.357,223795.0
2018-04-02 11:20:00,13.86,13.88,13.78,13.85,373997.0,5.357,5.3647,5.3261,5.3531,373997.0
2018-04-02 11:30:00,13.85,13.85,13.76,13.77,417736.0,5.3531,5.3531,5.3183,5.3222,417736.0
2018-04-02 11:40:00,13.77,13.82,13.73,13.82,347224.0,5.3222,5.3415,5.3067,5.3415,347224.0
2018-04-02 11:50:00,13.82,13.82,13.76,13.79,187546.0,5.3415,5.3415,5.3183,5.3299,187546.0
2018-04-02 12:00:00,13.79,13.83,13.76,13.77,200637.0,5.3299,5.3454,5.3183,5.3222,200637.0
2018-04-02 12:10:00,13.76,13.77,13.71,13.77,166401.0,5.3183,5.3222,5.299,5.3222,166401.0
2018-04-02 12:20:00,13.77,13.81,13.75,13.79,128862.0,5.3222,5.3377,5.3145,5.3299,128862.0
2018-04-02 12:30:00,13.79,13.84,13.79,13.8,113826.0,5.3299,5.3493,5.3299,5.3338,113826.0
2018-04-02 12:40:00,13.81,13.86,13.8,13.85,149898.0,5.3377,5.357,5.3338,5.3531,149898.0
2018-04-02 12:50:00,13.84,13.85,13.79,13.82,269665.0,5.3493,5.3531,5.3299,5.3415,269665.0
2018-04-02 13:00:00,13.82,13.82,13.76,13.78,205362.0,5.3415,5.3415,5.3183,5.3261,205362.0
2018-04-02 13:10:00,13.78,13.8,13.75,13.78,304379.0,5.3261,5.3338,5.3145,5.3261,304379.0
2018-04-02 13:20:00,13.78,13.79,13.71,13.71,151967.0,5.3261,5.3299,5.299,5.299,151967.0
2018-04-02 13:30:00,13.71,13.76,13.7,13.73,143858.0,5.299,5.3183,5.2951,5.3067,143858.0
2018-04-02 13:40:00,13.73,13.73,13.67,13.68,171368.0,5.3067,5.3067,5.2835,5.2874,171368.0
2018-04-02 13:50:00,13.69,13.72,13.67,13.68,130473.0,5.2913,5.3029,5.2835,5.2874,130473.0
2018-04-02 14:00:00,13.67,13.69,13.64,13.66,237509.0,5.2835,5.2913,5.2719,5.2797,237509.0
2018-04-02 14:10:00,13.66,13.67,13.62,13.66,217051.0,5.2797,5.2835,5.2642,5.2797,217051.0
2018-04-02 14:20:00,13.65,13.67,13.55,13.58,366460.0,5.2758,5.2835,5.2372,5.2488,366460.0
2018-04-02 14:30:00,13.57,13.62,13.55,13.6,273668.0,5.2449,5.2642,5.2372,5.2565,273668.0
2018-04-02 14:40:00,13.61,13.62,13.56,13.62,324375.0,5.2604,5.2642,5.241,5.2642,324375.0
2018-04-02 14:50:00,13.62,13.64,13.6,13.62,266302.0,5.2642,5.2719,5.2565,5.2642,266302.0
2018-04-02 15:00:00,13.62,13.67,13.61,13.63,232488.0,5.2642,5.2835,5.2604,5.2681,232488.0
2018-04-02 15:10:00,13.63,13.7,13.62,13.7,212654.0,5.2681,5.2951,5.2642,5.2951,212654.0
2018-04-02 15:20:00,13.7,13.7,13.63,13.65,196812.0,5.2951,5.2951,5.2681,5.2758,196812.0
2018-04-02 15:30:00,13.65,13.66,13.63,13.64,244665.0,5.2758,5.2797,5.2681,5.2719,244665.0
2018-04-02 15:40:00,13.64,13.7,13.64,13.7,442328.0,5.2719,5.2951,5.2719,5.2951,442328.0
2018-04-02 15:50:00,13.7,13.73,13.68,13.71,872379.0,5.2951,5.3067,5.2874,5.299,872379.0
2018-04-03 09:30:00,13.83,13.9,13.78,13.86,535708.0,5.3454,5.3724,5.3261,5.357,535708.0
2018-04-03 09:40:00,13.85,13.92,13.85,13.92,236342.0,5.3531,5.3802,5.3531,5.3802,236342.0
2018-04-03 09:50:00,13.92,13.92,13.82,13.84,217082.0,5.3802,5.3802,5.3415,5.3493,217082.0
2018-04-03 10:00:00,13.84,13.85,13.74,13.75,287578.0,5.3493,5.3531,5.3106,5.3145,287578.0
2018-04-03 10:10:00,13.74,13.76,13.67,13.67,272786.0,5.3106,5.3183,5.2835,5.2835,272786.0
2018-04-03 10:20:00,13.67,13.75,13.65,13.75,188019.0,5.2835,5.3145,5.2758,5.3145,188019.0
2018-04-03 10:30:00,13.75,13.79,13.74,13.75,183051.0,5.3145,5.3299,5.3106,5.3145,183051.0
2018-04-03 10:40:00,13.76,13.8,13.74,13.78,100474.0,5.3183,5.3338,5.3106,5.3261,100474.0
2018-04-03 10:50:00,13.78,13.86,13.76,13.84,163798.0,5.3261,5.357,5.3183,5.3493,163798.0
2018-04-03 11:00:00,13.84,13.89,13.83,13.86,261925.0,5.3493,5.3686,5.3454,5.357,261925.0
2018-04-03 11:10:00,13.85,13.87,13.83,13.86,110498.0,5.3531,5.3608,5.3454,5.357,110498.0
2018-04-03 11:20:00,13.86,13.86,13.81,13.85,99358.0,5.357,5.357,5.3377,5.3531,99358.0
2018-04-03 11:30:00,13.85,13.86,13.76,13.78,156222.0,5.3531,5.357,5.3183,5.3261,156222.0
2018-04-03 11:40:00,13.78,13.82,13.77,13.78,176582.0,5.3261,5.3415,5.3222,5.3261,176582.0
2018-04-03 11:50:00,13.79,13.79,13.73,13.74,131869.0,5.3299,5.3299,5.3067,5.3106,131869.0
2018-04-03 12:00:00,13.75,13.79,13.74,13.77,135617.0,5.3145,5.3299,5.3106,5.3222,135617.0
2018-04-03 12:10:00,13.76,13.76,13.71,13.73,135495.0,5.3183,5.3183,5.299,5.3067,135495.0
2018-04-03 12:20:00,13.73,13.74,13.67,13.71,250660.0,5.3067,5.3106,5.2835,5.299,250660.0
2018-04-03 12:30:00,13.71,13.76,13.7,13.76,125911.0,5.299,5.3183,5.2951,5.3183,125911.0
2018-04-03 12:40:00,13.76,13.78,13.74,13.76,162315.0,5.3183,5.3261,5.3106,5.3183,162315.0
2018-04-03 12:50:00,13.76,13.8,13.76,13.8,80976.0,5.3183,5.3338,5.3183,5.3338,80976.0
2018-04-03 13:00:00,13.8,13.81,13.78,13.79,195378.0,5.3338,5.3377,5.3261,5.3299,195378.0
2018-04-03 13:10:00,13.79,13.81,13.76,13.79,139321.0,5.3299,5.3377,5.3183,5.3299,139321.0
2018-04-03 13:20:00,13.79,13.83,13.78,13.79,203034.0,5.3299,5.3454,5.3261,5.3299,203034.0
2018-04-03 13:30:00,13.79,13.81,13.73,13.73,114187.0,5.3299,5.3377,5.3067,5.3067,114187.0
2018-04-03 13:40:00,13.73,13.73,13.66,13.66,309447.0,5.3067,5.3067,5.2797,5.2797,309447.0
2018-04-03 13:50:00,13.66,13.69,13.63,13.65,240295.0,5.2797,5.2913,5.2681,5.2758,240295.0
2018-04-03 14:00:00,13.65,13.66,13.59,13.61,256340.0,5.2758,5.2797,5.2526,5.2604,256340.0
2018-04-03 14:10:00,13.61,13.63,13.57,13.61,256798.0,5.2604,5.2681,5.2449,5.2604,256798.0
2018-04-03 14:20:00,13.61,13.62,13.57,13.59,207929.0,5.2604,5.2642,5.2449,5.2526,207929.0
2018-04-03 14:30:00,13.58,13.59,13.52,13.59,329714.0,5.2488,5.2526,5.2256,5.2526,329714.0
2018-04-03 14:40:00,13.59,13.66,13.56,13.64,246152.0,5.2526,5.2797,5.241,5.2719,246152.0
2018-04-03 14:50:00,13.64,13.65,13.59,13.62,212702.0,5.2719,5.2758,5.2526,5.2642,212702.0
2018-04-03 15:00:00,13.62,13.7,13.6,13.69,304454.0,5.2642,5.2951,5.2565,5.2913,304454.0
2018-04-03 15:10:00,13.68,13.7,13.62,13.66,271738.0,5.2874,5.2951,5.2642,5.2797,271738.0
2018-04-03 15:20:00,13.66,13.67,13.62,13.63,290593.0,5.2797,5.2835,5.2642,5.2681,290593.0
2018-04-03 15:30:00,13.63,13.65,13.53,13.58,885105.0,5.2681,5.2758,5.2294,5.2488,885105.0
2018-04-03 15:40:00,13.58,13.64,13.58,13.61,590827.0,5.2488,5.2719,5.2488,5.2604,590827.0
2018-04-03 15:50:00,13.61,13.68,13.6,13.66,1386859.0,5.2604,5.2874,5.2565,5.2797,1386859.0
2018-04-04 09:30:00,13.27,13.32,13.19,13.27,876941.0,5.1289,5.1483,5.098,5.1289,876941.0
2018-04-04 09:40:00,13.27,13.28,13.19,13.2,850277.0,5.1289,5.1328,5.098,5.1019,850277.0
2018-04-04 09:50:00,13.2,13.25,13.18,13.24,614337.0,5.1019,5.1212,5.0942,5.1173,614337.0
2018-04-04 10:00:00,13.24,13.27,13.19,13.26,528413.0,5.1173,5.1289,5.098,5.1251,528413.0
2018-04-04 10:10:00,13.25,13.32,13.25,13.29,290625.0,5.1212,5.1483,5.1212,5.1367,290625.0
2018-04-04 10:20:00,13.3,13.34,13.26,13.32,236657.0,5.1405,5.156,5.1251,5.1483,236657.0
2018-04-04 10:30:00,13.33,13.39,13.3,13.32,490932.0,5.1521,5.1753,5.1405,5.1483,490932.0
2018-04-04 10:40:00,13.33,13.41,13.29,13.41,415659.0,5.1521,5.1831,5.1367,5.1831,415659.0
2018-04-04 10:50:00,13.41,13.46,13.39,13.46,221070.0,5.1831,5.2024,5.1753,5.2024,221070.0
2018-04-04 11:00:00,13.46,13.46,13.41,13.44,195736.0,5.2024,5.2024,5.1831,5.1946,195736.0
2018-04-04 11:10:00,13.44,13.45,13.4,13.45,154918.0,5.1946,5.1985,5.1792,5.1985,154918.0
2018-04-04 11:20:00,13.44,13.54,13.44,13.52,371743.0,5.1946,5.2333,5.1946,5.2256,371743.0
2018-04-04 11:30:00,13.52,13.55,13.48,13.51,279725.0,5.2256,5.2372,5.2101,5.2217,279725.0
2018-04-04 11:40:00,13.51,13.53,13.47,13.51,395845.0,5.2217,5.2294,5.2062,5.2217,395845.0
2018-04-04 11:50:00,13.51,13.53,13.49,13.51,164501.0,5.2217,5.2294,5.214,5.2217,164501.0
2018-04-04 12:00:00,13.51,13.52,13.47,13.5,266403.0,5.2217,5.2256,5.2062,5.2178,266403.0
2018-04-04 12:10:00,13.5,13.59,13.5,13.58,624379.0,5.2178,5.2526,5.2178,5.2488,624379.0
2018-04-04 12:20:00,13.58,13.63,13.57,13.59,200855.0,5.2488,5.2681,5.2449,5.2526,200855.0
2018-04-04 12:30:00,13.6,13.61,13.58,13.61,192307.0,5.2565,5.2604,5.2488,5.2604,192307.0
2018-04-04 12:40:00,13.61,13.61,13.54,13.55,83989.0,5.2604,5.2604,5.2333,5.2372,83989.0
2018-04-04 12:50:00,13.54,13.55,13.48,13.5,245180.0,5.2333,5.2372,5.2101,5.2178,245180.0
2018-04-04 13:00:00,13.5,13.5,13.46,13.47,358742.0,5.2178,5.2178,5.2024,5.2062,358742.0
2018-04-04 13:10:00,13.46,13.55,13.45,13.54,278218.0,5.2024,5.2372,5.1985,5.2333,278218.0
2018-04-04 13:20:00,13.54,13.57,13.52,13.57,494955.0,5.2333,5.2449,5.2256,5.2449,494955.0
2018-04-04 13:30:00,13.57,13.58,13.54,13.56,103726.0,5.2449,5.2488,5.2333,5.241,103726.0
2018-04-04 13:40:00,13.56,13.58,13.49,13.5,176799.0,5.241,5.2488,5.214,5.2178,176799.0
2018-04-04 13:50:00,13.5,13.56,13.49,13.54,136805.0,5.2178,5.241,5.214,5.2333,136805.0
2018-04-04 14:00:00,13.55,13.56,13.51,13.51,329069.0,5.2372,5.241,5.2217,5.2217,329069.0
2018-04-04 14:10:00,13.52,13.59,13.5,13.57,313410.0,5.2256,5.2526,5.2178,5.2449,313410.0
2018-04-04 14:20:00,13.57,13.58,13.52,13.55,395084.0,5.2449,5.2488,5.2256,5.2372,395084.0
2018-04-04 14:30:00,13.54,13.56,13.48,13.49,373162.0,5.2333,5.241,5.2101,5.214,373162.0
2018-04-04 14:40:00,13.49,13.55,13.47,13.52,251506.0,5.214,5.2372,5.2062,5.2256,251506.0
2018-04-04 14:50:00,13.53,13.55,13.49,13.53,357870.0,5.2294,5.2372,5.214,5.2294,357870.0
2018-04-04 15:00:00,13.53,13.58,13.51,13.57,478720.0,5.2294,5.2488,5.2217,5.2449,478720.0
2018-04-04 15:10:00,13.58,13.59,13.5,13.52,436045.0,5.2488,5.2526,5.2178,5.2256,436045.0
2018-04-04 15:20:00,13.52,13.57,13.51,13.55,239180.0,5.2256,5.2449,5.2217,5.2372,239180.0
2018-04-04 15:30:00,13.56,13.6,13.53,13.6,370015.0,5.241,5.2565,5.2294,5.2565,370015.0
2018-04-04 15:40:00,13.6,13.6,13.57,13.59,539985.0,5.2565,5.2565,5.2449,5.2526,539985.0
2018-04-04 15:50:00,13.6,13.64,13.59,13.63,1701855.0,5.2565,5.2719,5.2526,5.2681,1701855.0
2018-04-05 09:30:00,14.12,14.19,14.08,14.14,1234452.0,5.4575,5.4845,5.442,5.4652,1234452.0
2018-04-05 09:40:00,14.14,14.21,14.12,14.14,750070.0,5.4652,5.4923,5.4575,5.4652,750070.0
2018-04-05 09:50:00,14.15,14.3,14.13,14.29,1150826.0,5.4691,5.527,5.4613,5.5232,1150826.0
2018-04-05 10:00:00,14.29,14.35,14.26,14.34,796280.0,5.5232,5.5464,5.5116,5.5425,796280.0
2018-04-05 10:10:00,14.34,14.36,14.31,14.33,510534.0,5.5425,5.5502,5.5309,5.5386,510534.0
2018-04-05 10:20:00,14.33,14.37,14.3,14.32,744905.0,5.5386,5.5541,5.527,5.5348,744905.0
2018-04-05 10:30:00,14.32,14.35,14.28,14.28,169967.0,5.5348,5.5464,5.5193,5.5193,169967.0
2018-04-05 10:40:00,14.29,14.29,14.19,14.2,240840.0,5.5232,5.5232,5.4845,5.4884,240840.0
2018-04-05 10:50:00,14.2,14.21,14.17,14.2,192914.0,5.4884,5.4923,5.4768,5.4884,192914.0
2018-04-05 11:00:00,14.2,14.28,14.19,14.25,428240.0,5.4884,5.5193,5.4845,5.5077,428240.0
2018-04-05 11:10:00,14.25,14.28,14.23,14.27,222063.0,5.5077,5.5193,5.5,5.5154,222063.0
2018-04-05 11:20:00,14.27,14.29,14.22,14.23,259083.0,5.5154,5.5232,5.4961,5.5,259083.0
2018-04-05 11:30:00,14.23,14.25,14.22,14.22,215162.0,5.5,5.5077,5.4961,5.4961,215162.0
2018-04-05 11:40:00,14.23,14.26,14.23,14.25,476642.0,5.5,5.5116,5.5,5.5077,476642.0
2018-04-05 11:50:00,14.25,14.26,14.22,14.23,220075.0,5.5077,5.5116,5.4961,5.5,220075.0
2018-04-05 12:00:00,14.22,14.23,14.19,14.2,245377.0,5.4961,5.5,5.4845,5.4884,245377.0
2018-04-05 12:10:00,14.2,14.21,14.15,14.18,512537.0,5.4884,5.4923,5.4691,5.4807,512537.0
2018-04-05 12:20:00,14.17,14.2,14.16,14.18,136524.0,5.4768,5.4884,5.4729,5.4807,136524.0
2018-04-05 12:30:00,14.18,14.22,14.15,14.21,190338.0,5.4807,5.4961,5.4691,5.4923,190338.0
2018-04-05 12:40:00,14.22,14.22,14.18,14.2,121682.0,5.4961,5.4961,5.4807,5.4884,121682.0
2018-04-05 12:50:00,14.2,14.2,14.17,14.19,124500.0,5.4884,5.4884,5.4768,5.4845,124500.0
2018-04-05 13:00:00,14.19,14.21,14.18,14.2,91127.0,5.4845,5.4923,5.4807,5.4884,91127.0
2018-04-05 13:10:00,14.2,14.21,14.16,14.16,152612.0,5.4884,5.4923,5.4729,5.4729,152612.0
2018-04-05 13:20:00,14.17,14.18,14.11,14.14,282160.0,5.4768,5.4807,5.4536,5.4652,282160.0
2018-04-05 13:30:00,14.13,14.14,14.06,14.07,284479.0,5.4613,5.4652,5.4343,5.4381,284479.0
2018-04-05 13:40:00,14.07,14.07,14.03,14.05,239842.0,5.4381,5.4381,5.4227,5.4304,239842.0
2018-04-05 13:50:00,14.05,14.09,14.03,14.05,226505.0,5.4304,5.4459,5.4227,5.4304,226505.0
2018-04-05 14:00:00,14.05,14.08,14.02,14.06,137386.0,5.4304,5.442,5.4188,5.4343,137386.0
2018-04-05 14:10:00,14.06,14.09,14.04,14.08,184807.0,5.4343,5.4459,5.4266,5.442,184807.0
2018-04-05 14:20:00,14.08,14.12,14.06,14.1,197596.0,5.442,5.4575,5.4343,5.4497,197596.0
2018-04-05 14:30:00,14.1,14.12,14.07,14.09,512848.0,5.4497,5.4575,5.4381,5.4459,512848.0
2018-04-05 14:40:00,14.1,14.12,14.07,14.1,274925.0,5.4497,5.4575,5.4381,5.4497,274925.0
2018-04-05 14:50:00,14.1,14.11,14.09,14.11,126108.0,5.4497,5.4536,5.4459,5.4536,126108.0
2018-04-05 15:00:00,14.1,14.11,14.07,14.11,298735.0,5.4497,5.4536,5.4381,5.4536,298735.0
2018-04-05 15:10:00,14.11,14.12,14.05,14.05,502627.0,5.4536,5.4575,5.4304,5.4304,502627.0
2018-04-05 15:20:00,14.06,14.08,14.03,14.04,419643.0,5.4343,5.442,5.4227,5.4266,419643.0
2018-04-05 15:30:00,14.04,14.06,13.96,13.97,1136600.0,5.4266,5.4343,5.3956,5.3995,1136600.0
2018-04-05 15:40:00,13.96,14.01,13.95,13.99,703965.0,5.3956,5.415,5.3918,5.4072,703965.0
2018-04-05 15:50:00,13.99,14.02,13.96,13.97,1052524.0,5.4072,5.4188,5.3956,5.3995,1052524.0
2018-04-06 09:30:00,13.87,13.98,13.83,13.97,436840.0,5.3608,5.4034,5.3454,5.3995,436840.0
2018-04-06 09:40:00,13.96,13.97,13.9,13.94,362983.0,5.3956,5.3995,5.3724,5.3879,362983.0
2018-04-06 09:50:00,13.94,13.96,13.92,13.93,301204.0,5.3879,5.3956,5.3802,5.384,301204.0
2018-04-06 10:00:00,13.93,13.94,13.82,13.83,430436.0,5.384,5.3879,5.3415,5.3454,430436.0
2018-04-06 10:10:00,13.84,13.85,13.77,13.79,1020790.0,5.3493,5.3531,5.3222,5.3299,1020790.0
2018-04-06 10:20:00,13.79,13.83,13.75,13.8,369939.0,5.3299,5.3454,5.3145,5.3338,369939.0
2018-04-06 10:30:00,13.81,13.84,13.78,13.8,363523.0,5.3377,5.3493,5.3261,5.3338,363523.0
2018-04-06 10:40:00,13.8,13.8,13.73,13.74,382690.0,5.3338,5.3338,5.3067,5.3106,382690.0
2018-04-06 10:50:00,13.75,13.8,13.74,13.76,419044.0,5.3145,5.3338,5.3106,5.3183,419044.0
2018-04-06 11:00:00,13.75,13.77,13.67,13.76,849154.0,5.3145,5.3222,5.2835,5.3183,849154.0
2018-04-06 11:10:00,13.76,13.81,13.75,13.79,437771.0,5.3183,5.3377,5.3145,5.3299,437771.0
2018-04-06 11:20:00,13.79,13.83,13.77,13.82,367800.0,5.3299,5.3454,5.3222,5.3415,367800.0
2018-04-06 11:30:00,13.82,13.89,13.82,13.88,413284.0,5.3415,5.3686,5.3415,5.3647,413284.0
2018-04-06 11:40:00,13.88,13.88,13.83,13.84,278869.0,5.3647,5.3647,5.3454,5.3493,278869.0
2018-04-06 11:50:00,13.84,13.91,13.82,13.88,268822.0,5.3493,5.3763,5.3415,5.3647,268822.0
2018-04-06 12:00:00,13.88,13.91,13.85,13.89,527043.0,5.3647,5.3763,5.3531,5.3686,527043.0
2018-04-06 12:10:00,13.89,13.91,13.86,13.86,206771.0,5.3686,5.3763,5.357,5.357,206771.0
2018-04-06 12:20:00,13.86,13.89,13.84,13.84,196074.0,5.357,5.3686,5.3493,5.3493,196074.0
2018-04-06 12:30:00,13.84,13.88,13.83,13.86,116298.0,5.3493,5.3647,5.3454,5.357,116298.0
2018-04-06 12:40:00,13.86,13.9,13.85,13.88,97946.0,5.357,5.3724,5.3531,5.3647,97946.0
2018-04-06 12:50:00,13.88,13.9,13.85,13.9,88154.0,5.3647,5.3724,5.3531,5.3724,88154.0
2018-04-06 13:00:00,13.9,13.91,13.88,13.9,143144.0,5.3724,5.3763,5.3647,5.3724,143144.0
2018-04-06 13:10:00,13.89,13.9,13.87,13.89,178997.0,5.3686,5.3724,5.3608,5.3686,178997.0
2018-04-06 13:20:00,13.89,13.93,13.88,13.92,130073.0,5.3686,5.384,5.3647,5.3802,130073.0
2018-04-06 13:30:00,13.93,13.96,13.89,13.9,189328.0,5.384,5.3956,5.3686,5.3724,189328.0
2018-04-06 13:40:00,13.89,13.91,13.85,13.86,207055.0,5.3686,5.3763,5.3531,5.357,207055.0
2018-04-06 13:50:00,13.86,13.87,13.8,13.82,286165.0,5.357,5.3608,5.3338,5.3415,286165.0
2018-04-06 14:00:00,13.81,13.84,13.79,13.82,179210.0,5.3377,5.3493,5.3299,5.3415,179210.0
2018-04-06 14:10:00,13.82,13.87,13.81,13.83,277792.0,5.3415,5.3608,5.3377,5.3454,277792.0
2018-04-06 14:20:00,13.83,13.87,13.82,13.87,136109.0,5.3454,5.3608,5.3415,5.3608,136109.0
2018-04-06 14:30:00,13.86,13.87,13.75,13.75,1078308.0,5.357,5.3608,5.3145,5.3145,1078308.0
2018-04-06 14:40:00,13.75,13.77,13.72,13.74,600707.0,5.3145,5.3222,5.3029,5.3106,600707.0
2018-04-06 14:50:00,13.74,13.75,13.69,13.71,433252.0,5.3106,5.3145,5.2913,5.299,433252.0
2018-04-06 15:00:00,13.71,13.75,13.68,13.73,298722.0,5.299,5.3145,5.2874,5.3067,298722.0
2018-04-06 15:10:00,13.72,13.8,13.71,13.75,297222.0,5.3029,5.3338,5.299,5.3145,297222.0
2018-04-06 15:20:00,13.76,13.81,13.75,13.79,479770.0,5.3183,5.3377,5.3145,5.3299,479770.0
2018-04-06 15:30:00,13.79,13.88,13.78,13.88,686266.0,5.3299,5.3647,5.3261,5.3647,686266.0
2018-04-06 15:40:00,13.88,13.92,13.87,13.91,959308.0,5.3647,5.3802,5.3608,5.3763,959308.0
2018-04-06 15:50:00,13.91,13.94,13.89,13.92,1499740.0,5.3763,5.3879,5.3686,5.3802,1499740.0
2018-04-09 09:30:00,13.95,13.95,13.79,13.8,732392.0,5.3918,5.3918,5.3299,5.3338,732392.0
2018-04-09 09:40:00,13.8,13.86,13.77,13.84,631703.0,5.3338,5.357,5.3222,5.3493,631703.0
2018-04-09 09:50:00,13.84,13.87,13.79,13.81,475588.0,5.3493,5.3608,5.3299,5.3377,475588.0
2018-04-09 10:00:00,13.81,13.86,13.78,13.81,451783.0,5.3377,5.357,5.3261,5.3377,451783.0
2018-04-09 10:10:00,13.81,13.85,13.8,13.81,141140.0,5.3377,5.3531,5.3338,5.3377,141140.0
2018-04-09 10:20:00,13.81,13.87,13.8,13.84,152491.0,5.3377,5.3608,5.3338,5.3493,152491.0
2018-04-09 10:30:00,13.85,13.87,13.83,13.84,204416.0,5.3531,5.3608,5.3454,5.3493,204416.0
2018-04-09 10:40:00,13.85,13.86,13.82,13.85,120596.0,5.3531,5.357,5.3415,5.3531,120596.0
2018-04-09 10:50:00,13.85,13.86,13.82,13.84,109523.0,5.3531,5.357,5.3415,5.3493,109523.0
2018-04-09 11:00:00,13.84,13.84,13.78,13.78,180369.0,5.3493,5.3493,5.3261,5.3261,180369.0
2018-04-09 11:10:00,13.79,13.81,13.78,13.79,182277.0,5.3299,5.3377,5.3261,5.3299,182277.0
2018-04-09 11:20:00,13.79,13.8,13.75,13.77,227424.0,5.3299,5.3338,5.3145,5.3222,227424.0
2018-04-09 11:30:00,13.77,13.78,13.68,13.71,327357.0,5.3222,5.3261,5.2874,5.299,327357.0
2018-04-09 11:40:00,13.71,13.73,13.67,13.7,225128.0,5.299,5.3067,5.2835,5.2951,225128.0
2018-04-09 11:50:00,13.7,13.71,13.65,13.66,168383.0,5.2951,5.299,5.2758,5.2797,168383.0
2018-04-09 12:00:00,13.66,13.69,13.64,13.67,209769.0,5.2797,5.2913,5.2719,5.2835,209769.0
2018-04-09 12:10:00,13.68,13.69,13.66,13.66,119726.0,5.2874,5.2913,5.2797,5.2797,119726.0
2018-04-09 12:20:00,13.67,13.67,13.58,13.6,418008.0,5.2835,5.2835,5.2488,5.2565,418008.0
2018-04-09 12:30:00,13.6,13.6,13.53,13.55,217664.0,5.2565,5.2565,5.2294,5.2372,217664.0
2018-04-09 12:40:00,13.55,13.59,13.53,13.56,215500.0,5.2372,5.2526,5.2294,5.241,215500.0
2018-04-09 12:50:00,13.56,13.58,13.51,13.53,190802.0,5.241,5.2488,5.2217,5.2294,190802.0
2018-04-09 13:00:00,13.53,13.56,13.52,13.54,159801.0,5.2294,5.241,5.2256,5.2333,159801.0
2018-04-09 13:10:00,13.54,13.55,13.51,13.54,253948.0,5.2333,5.2372,5.2217,5.2333,253948.0
2018-04-09 13:20:00,13.54,13.55,13.44,13.49,552932.0,5.2333,5.2372,5.1946,5.214,552932.0
2018-04-09 13:30:00,13.49,13.53,13.47,13.52,334740.0,5.214,5.2294,5.2062,5.2256,334740.0
2018-04-09 13:40:00,13.52,13.58,13.52,13.57,208432.0,5.2256,5.2488,5.2256,5.2449,208432.0
2018-04-09 13:50:00,13.57,13.6,13.57,13.57,215413.0,5.2449,5.2565,5.2449,5.2449,215413.0
2018-04-09 14:00:00,13.57,13.61,13.52,13.58,235767.0,5.2449,5.2604,5.2256,5.2488,235767.0
2018-04-09 14:10:00,13.59,13.62,13.57,13.59,178644.0,5.2526,5.2642,5.2449,5.2526,178644.0
2018-04-09 14:20:00,13.59,13.6,13.56,13.6,156810.0,5.2526,5.2565,5.241,5.2565,156810.0
2018-04-09 14:30:00,13.6,13.61,13.58,13.61,157787.0,5.2565,5.2604,5.2488,5.2604,157787.0
2018-04-09 14:40:00,13.61,13.61,13.57,13.59,187767.0,5.2604,5.2604,5.2449,5.2526,187767.0
2018-04-09 14:50:00,13.58,13.61,13.57,13.58,194351.0,5.2488,5.2604,5.2449,5.2488,194351.0
2018-04-09 15:00:00,13.59,13.59,13.56,13.57,309041.0,5.2526,5.2526,5.241,5.2449,309041.0
2018-04-09 15:10:00,13.57,13.59,13.48,13.5,543825.0,5.2449,5.2526,5.2101,5.2178,543825.0
2018-04-09 15:20:00,13.5,13.51,13.47,13.51,318872.0,5.2178,5.2217,5.2062,5.2217,318872.0
2018-04-09 15:30:00,13.51,13.52,13.41,13.42,817153.0,5.2217,5.2256,5.1831,5.1869,817153.0
2018-04-09 15:40:00,13.42,13.44,13.36,13.36,776644.0,5.1869,5.1946,5.1637,5.1637,776644.0
2018-04-09 15:50:00,13.36,13.41,13.35,13.38,1401339.0,5.1637,5.1831,5.1599,5.1715,1401339.0
2018-04-10 09:30:00,13.56,13.6,13.52,13.58,660786.0,5.241,5.2565,5.2256,5.2488,660786.0
2018-04-10 09:40:00,13.59,13.6,13.51,13.58,508466.0,5.2526,5.2565,5.2217,5.2488,508466.0
2018-04-10 09:50:00,13.58,13.62,13.52,13.55,459926.0,5.2488,5.2642,5.2256,5.2372,459926.0
2018-04-10 10:00:00,13.56,13.58,13.48,13.49,384527.0,5.241,5.2488,5.2101,5.214,384527.0
2018-04-10 10:10:00,13.49,13.56,13.48,13.55,258849.0,5.214,5.241,5.2101,5.2372,258849.0
2018-04-10 10:20:00,13.54,13.61,13.52,13.61,430452.0,5.2333,5.2604,5.2256,5.2604,430452.0
2018-04-10 10:30:00,13.6,13.64,13.58,13.61,293713.0,5.2565,5.2719,5.2488,5.2604,293713.0
2018-04-10 10:40:00,13.61,13.65,13.61,13.64,424579.0,5.2604,5.2758,5.2604,5.2719,424579.0
2018-04-10 10:50:00,13.64,13.65,13.61,13.64,255860.0,5.2719,5.2758,5.2604,5.2719,255860.0
2018-04-10 11:00:00,13.65,13.68,13.63,13.66,415418.0,5.2758,5.2874,5.2681,5.2797,415418.0
2018-04-10 11:10:00,13.65,13.74,13.63,13.72,414692.0,5.2758,5.3106,5.2681,5.3029,414692.0
2018-04-10 11:20:00,13.73,13.73,13.67,13.7,617869.0,5.3067,5.3067,5.2835,5.2951,617869.0
2018-04-10 11:30:00,13.7,13.79,13.69,13.78,321110.0,5.2951,5.3299,5.2913,5.3261,321110.0
2018-04-10 11:40:00,13.79,13.79,13.73,13.74,394634.0,5.3299,5.3299,5.3067,5.3106,394634.0
2018-04-10 11:50:00,13.74,13.78,13.73,13.76,327819.0,5.3106,5.3261,5.3067,5.3183,327819.0
2018-04-10 12:00:00,13.77,13.8,13.74,13.8,259395.0,5.3222,5.3338,5.3106,5.3338,259395.0
2018-04-10 12:10:00,13.8,13.81,13.77,13.79,259914.0,5.3338,5.3377,5.3222,5.3299,259914.0
2018-04-10 12:20:00,13.79,13.81,13.72,13.77,472599.0,5.3299,5.3377,5.3029,5.3222,472599.0
2018-04-10 12:30:00,13.77,13.79,13.75,13.77,170496.0,5.3222,5.3299,5.3145,5.3222,170496.0
2018-04-10 12:40:00,13.77,13.82,13.76,13.81,202053.0,5.3222,5.3415,5.3183,5.3377,202053.0
2018-04-10 12:50:00,13.81,13.82,13.72,13.76,460403.0,5.3377,5.3415,5.3029,5.3183,460403.0
2018-04-10 13:00:00,13.76,13.82,13.74,13.81,714225.0,5.3183,5.3415,5.3106,5.3377,714225.0
2018-04-10 13:10:00,13.81,13.85,13.8,13.82,458016.0,5.3377,5.3531,5.3338,5.3415,458016.0
2018-04-10 13:20:00,13.83,13.86,13.81,13.85,176775.0,5.3454,5.357,5.3377,5.3531,176775.0
2018-04-10 13:30:00,13.84,13.9,13.83,13.89,394492.0,5.3493,5.3724,5.3454,5.3686,394492.0
2018-04-10 13:40:00,13.89,13.9,13.84,13.88,261495.0,5.3686,5.3724,5.3493,5.3647,261495.0
2018-04-10 13:50:00,13.88,13.92,13.87,13.92,130173.0,5.3647,5.3802,5.3608,5.3802,130173.0
2018-04-10 14:00:00,13.92,13.92,13.88,13.91,256666.0,5.3802,5.3802,5.3647,5.3763,256666.0
2018-04-10 14:10:00,13.91,13.98,13.9,13.98,539183.0,5.3763,5.4034,5.3724,5.4034,539183.0
2018-04-10 14:20:00,13.97,14.0,13.97,13.98,457708.0,5.3995,5.4111,5.3995,5.4034,457708.0
2018-04-10 14:30:00,13.98,14.01,13.95,14.0,825703.0,5.4034,5.415,5.3918,5.4111,825703.0
2018-04-10 14:40:00,14.0,14.01,13.97,13.99,506021.0,5.4111,5.415,5.3995,5.4072,506021.0
2018-04-10 14:50:00,13.98,14.04,13.98,14.02,361783.0,5.4034,5.4266,5.4034,5.4188,361783.0
2018-04-10 15:00:00,14.03,14.05,14.02,14.04,378533.0,5.4227,5.4304,5.4188,5.4266,378533.0
2018-04-10 15:10:00,14.04,14.06,14.03,14.06,397058.0,5.4266,5.4343,5.4227,5.4343,397058.0
2018-04-10 15:20:00,14.06,14.06,14.0,14.01,312280.0,5.4343,5.4343,5.4111,5.415,312280.0
2018-04-10 15:30:00,14.01,14.02,13.98,14.01,426017.0,5.415,5.4188,5.4034,5.415,426017.0
2018-04-10 15:40:00,14.02,14.02,13.98,14.0,800279.0,5.4188,5.4188,5.4034,5.4111,800279.0
2018-04-10 15:50:00,14.0,14.01,13.98,14.01,1234708.0,5.4111,5.415,5.4034,5.415,1234708.0
2018-04-11 09:30:00,14.08,14.14,14.04,14.04,665978.0,5.442,5.4652,5.4266,5.4266,665978.0
2018-04-11 09:40:00,14.04,14.1,14.02,14.08,278013.0,5.4266,5.4497,5.4188,5.442,278013.0
2018-04-11 09:50:00,14.09,14.14,14.06,14.13,499146.0,5.4459,5.4652,5.4343,5.4613,499146.0
2018-04-11 10:00:00,14.13,14.14,14.09,14.11,211909.0,5.4613,5.4652,5.4459,5.4536,211909.0
2018-04-11 10:10:00,14.12,14.14,14.1,14.14,244148.0,5.4575,5.4652,5.4497,5.4652,244148.0
2018-04-11 10:20:00,14.14,14.2,14.12,14.19,452953.0,5.4652,5.4884,5.4575,5.4845,452953.0
2018-04-11 10:30:00,14.18,14.22,14.13,14.22,318590.0,5.4807,5.4961,5.4613,5.4961,318590.0
2018-04-11 10:40:00,14.22,14.28,14.22,14.28,346005.0,5.4961,5.5193,5.4961,5.5193,346005.0
2018-04-11 10:50:00,14.29,14.33,14.28,14.32,736279.0,5.5232,5.5386,5.5193,5.5348,736279.0
2018-04-11 11:00:00,14.32,14.36,14.3,14.32,500907.0,5.5348,5.5502,5.527,5.5348,500907.0
2018-04-11 11:10:00,14.32,14.32,14.23,14.26,227723.0,5.5348,5.5348,5.5,5.5116,227723.0
2018-04-11 11:20:00,14.26,14.32,14.26,14.29,672708.0,5.5116,5.5348,5.5116,5.5232,672708.0
2018-04-11 11:30:00,14.29,14.3,14.24,14.27,653226.0,5.5232,5.527,5.5039,5.5154,653226.0
2018-04-11 11:40:00,14.26,14.33,14.26,14.32,588677.0,5.5116,5.5386,5.5116,5.5348,588677.0
2018-04-11 11:50:00,14.33,14.36,14.31,14.34,371161.0,5.5386,5.5502,5.5309,5.5425,371161.0
2018-04-11 12:00:00,14.34,14.37,14.33,14.35,345953.0,5.5425,5.5541,5.5386,5.5464,345953.0
2018-04-11 12:10:00,14.36,14.37,14.3,14.3,304589.0,5.5502,5.5541,5.527,5.527,304589.0
2018-04-11 12:20:00,14.31,14.33,14.3,14.31,196336.0,5.5309,5.5386,5.527,5.5309,196336.0
2018-04-11 12:30:00,14.32,14.32,14.29,14.3,93455.0,5.5348,5.5348,5.5232,5.527,93455.0
2018-04-11 12:40:00,14.3,14.31,14.27,14.29,186019.0,5.527,5.5309,5.5154,5.5232,186019.0
2018-04-11 12:50:00,14.28,14.37,14.28,14.34,223689.0,5.5193,5.5541,5.5193,5.5425,223689.0
2018-04-11 13:00:00,14.34,14.39,14.34,14.36,198449.0,5.5425,5.5618,5.5425,5.5502,198449.0
2018-04-11 13:10:00,14.36,14.38,14.33,14.38,229442.0,5.5502,5.558,5.5386,5.558,229442.0
2018-04-11 13:20:00,14.37,14.43,14.37,14.41,311029.0,5.5541,5.5773,5.5541,5.5696,311029.0
2018-04-11 13:30:00,14.42,14.43,14.39,14.42,223063.0,5.5734,5.5773,5.5618,5.5734,223063.0
2018-04-11 13:40:00,14.41,14.42,14.35,14.39,429464.0,5.5696,5.5734,5.5464,5.5618,429464.0
2018-04-11 13:50:00,14.39,14.39,14.36,14.38,171722.0,5.5618,5.5618,5.5502,5.558,171722.0
2018-04-11 14:00:00,14.38,14.4,14.3,14.31,350610.0,5.558,5.5657,5.527,5.5309,350610.0
2018-04-11 14:10:00,14.31,14.35,14.29,14.35,289498.0,5.5309,5.5464,5.5232,5.5464,289498.0
2018-04-11 14:20:00,14.35,14.38,14.33,14.34,315176.0,5.5464,5.558,5.5386,5.5425,315176.0
2018-04-11 14:30:00,14.34,14.37,14.34,14.35,244017.0,5.5425,5.5541,5.5425,5.5464,244017.0
2018-04-11 14:40:00,14.35,14.37,14.31,14.35,230365.0,5.5464,5.5541,5.5309,5.5464,230365.0
2018-04-11 14:50:00,14.34,14.37,14.32,14.37,286096.0,5.5425,5.5541,5.5348,5.5541,286096.0
2018-04-11 15:00:00,14.37,14.39,14.34,14.35,267482.0,5.5541,5.5618,5.5425,5.5464,267482.0
2018-04-11 15:10:00,14.36,14.37,14.32,14.35,261260.0,5.5502,5.5541,5.5348,5.5464,261260.0
2018-04-11 15:20:00,14.35,14.37,14.34,14.37,273253.0,5.5464,5.5541,5.5425,5.5541,273253.0
2018-04-11 15:30:00,14.36,14.39,14.36,14.39,259999.0,5.5502,5.5618,5.5502,5.5618,259999.0
2018-04-11 15:40:00,14.38,14.39,14.37,14.39,526152.0,5.558,5.5618,5.5541,5.5618,526152.0
2018-04-11 15:50:00,14.39,14.39,14.32,14.33,1987266.0,5.5618,5.5618,5.5348,5.5386,1987266.0
2018-04-12 09:30:00,14.44,14.44,14.31,14.32,404734.0,5.5812,5.5812,5.5309,5.5348,404734.0
2018-04-12 09:40:00,14.32,14.39,14.27,14.35,337914.0,5.5348,5.5618,5.5154,5.5464,337914.0
2018-04-12 09:50:00,14.34,14.39,14.33,14.36,365604.0,5.5425,5.5618,5.5386,5.5502,365604.0
2018-04-12 10:00:00,14.37,14.38,14.35,14.38,288364.0,5.5541,5.558,5.5464,5.558,288364.0
2018-04-12 10:10:00,14.38,14.38,14.34,14.38,258531.0,5.558,5.558,5.5425,5.558,258531.0
2018-04-12 10:20:00,14.38,14.44,14.37,14.44,940848.0,5.558,5.5812,5.5541,5.5812,940848.0
2018-04-12 10:30:00,14.44,14.48,14.44,14.46,805695.0,5.5812,5.5966,5.5812,5.5889,805695.0
2018-04-12 10:40:00,14.45,14.46,14.39,14.41,394145.0,5.585,5.5889,5.5618,5.5696,394145.0
2018-04-12 10:50:00,14.41,14.41,14.35,14.36,157083.0,5.5696,5.5696,5.5464,5.5502,157083.0
2018-04-12 11:00:00,14.36,14.39,14.35,14.38,113134.0,5.5502,5.5618,5.5464,5.558,113134.0
2018-04-12 11:10:00,14.38,14.4,14.37,14.4,129498.0,5.558,5.5657,5.5541,5.5657,129498.0
2018-04-12 11:20:00,14.39,14.4,14.36,14.39,239840.0,5.5618,5.5657,5.5502,5.5618,239840.0
2018-04-12 11:30:00,14.39,14.41,14.38,14.4,421575.0,5.5618,5.5696,5.558,5.5657,421575.0
2018-04-12 11:40:00,14.4,14.41,14.37,14.38,200001.0,5.5657,5.5696,5.5541,5.558,200001.0
2018-04-12 11:50:00,14.38,14.39,14.37,14.38,137683.0,5.558,5.5618,5.5541,5.558,137683.0
2018-04-12 12:00:00,14.38,14.4,14.36,14.38,214265.0,5.558,5.5657,5.5502,5.558,214265.0
2018-04-12 12:10:00,14.38,14.39,14.37,14.39,144804.0,5.558,5.5618,5.5541,5.5618,144804.0
2018-04-12 12:20:00,14.39,14.4,14.37,14.4,132237.0,5.5618,5.5657,5.5541,5.5657,132237.0
2018-04-12 12:30:00,14.4,14.41,14.39,14.4,99241.0,5.5657,5.5696,5.5618,5.5657,99241.0
2018-04-12 12:40:00,14.4,14.42,14.39,14.42,166035.0,5.5657,5.5734,5.5618,5.5734,166035.0
2018-04-12 12:50:00,14.41,14.42,14.37,14.41,338829.0,5.5696,5.5734,5.5541,5.5696,338829.0
2018-04-12 13:00:00,14.41,14.41,14.37,14.38,145671.0,5.5696,5.5696,5.5541,5.558,145671.0
2018-04-12 13:10:00,14.38,14.38,14.32,14.33,145510.0,5.558,5.558,5.5348,5.5386,145510.0
2018-04-12 13:20:00,14.33,14.35,14.28,14.29,251635.0,5.5386,5.5464,5.5193,5.5232,251635.0
2018-04-12 13:30:00,14.29,14.32,14.26,14.3,201454.0,5.5232,5.5348,5.5116,5.527,201454.0
2018-04-12 13:40:00,14.31,14.33,14.29,14.33,295677.0,5.5309,5.5386,5.5232,5.5386,295677.0
2018-04-12 13:50:00,14.33,14.35,14.31,14.35,191966.0,5.5386,5.5464,5.5309,5.5464,191966.0
2018-04-12 14:00:00,14.34,14.35,14.31,14.32,121560.0,5.5425,5.5464,5.5309,5.5348,121560.0
2018-04-12 14:10:00,14.32,14.34,14.31,14.33,171585.0,5.5348,5.5425,5.5309,5.5386,171585.0
2018-04-12 14:20:00,14.33,14.35,14.32,14.35,189552.0,5.5386,5.5464,5.5348,5.5464,189552.0
2018-04-12 14:30:00,14.35,14.36,14.32,14.33,457745.0,5.5464,5.5502,5.5348,5.5386,457745.0
2018-04-12 14:40:00,14.32,14.34,14.32,14.33,71461.0,5.5348,5.5425,5.5348,5.5386,71461.0
2018-04-12 14:50:00,14.33,14.35,14.31,14.33,228734.0,5.5386,5.5464,5.5309,5.5386,228734.0
2018-04-12 15:00:00,14.33,14.33,14.28,14.29,177323.0,5.5386,5.5386,5.5193,5.5232,177323.0
2018-04-12 15:10:00,14.29,14.31,14.28,14.31,188757.0,5.5232,5.5309,5.5193,5.5309,188757.0
2018-04-12 15:20:00,14.31,14.34,14.3,14.32,189519.0,5.5309,5.5425,5.527,5.5348,189519.0
2018-04-12 15:30:00,14.32,14.32,14.29,14.3,239510.0,5.5348,5.5348,5.5232,5.527,239510.0
2018-04-12 15:40:00,14.3,14.31,14.26,14.28,566932.0,5.527,5.5309,5.5116,5.5193,566932.0
2018-04-12 15:50:00,14.28,14.29,14.26,14.27,1115951.0,5.5193,5.5232,5.5116,5.5154,1115951.0
2018-04-13 09:30:00,14.24,14.28,14.17,14.17,532779.0,5.5039,5.5193,5.4768,5.4768,532779.0
2018-04-13 09:40:00,14.17,14.2,14.13,14.16,300883.0,5.4768,5.4884,5.4613,5.4729,300883.0
2018-04-13 09:50:00,14.16,14.18,14.09,14.12,342392.0,5.4729,5.4807,5.4459,5.4575,342392.0
2018-04-13 10:00:00,14.11,14.13,14.04,14.05,501123.0,5.4536,5.4613,5.4266,5.4304,501123.0
2018-04-13 10:10:00,14.05,14.05,13.94,14.0,770380.0,5.4304,5.4304,5.3879,5.4111,770380.0
2018-04-13 10:20:00,13.99,14.01,13.94,13.98,482495.0,5.4072,5.415,5.3879,5.4034,482495.0
2018-04-13 10:30:00,13.98,14.02,13.95,14.0,285763.0,5.4034,5.4188,5.3918,5.4111,285763.0
2018-04-13 10:40:00,14.0,14.06,13.99,14.05,193999.0,5.4111,5.4343,5.4072,5.4304,193999.0
2018-04-13 10:50:00,14.06,14.07,14.01,14.01,265715.0,5.4343,5.4381,5.415,5.415,265715.0
2018-04-13 11:00:00,14.01,14.03,13.98,14.01,166675.0,5.415,5.4227,5.4034,5.415,166675.0
2018-04-13 11:10:00,14.02,14.03,13.98,13.99,231397.0,5.4188,5.4227,5.4034,5.4072,231397.0
2018-04-13 11:20:00,13.99,14.06,13.98,14.05,370739.0,5.4072,5.4343,5.4034,5.4304,370739.0
2018-04-13 11:30:00,14.05,14.08,14.02,14.04,500623.0,5.4304,5.442,5.4188,5.4266,500623.0
2018-04-13 11:40:00,14.04,14.07,14.02,14.06,525827.0,5.4266,5.4381,5.4188,5.4343,525827.0
2018-04-13 11:50:00,14.07,14.08,14.0,14.04,650042.0,5.4381,5.442,5.4111,5.4266,650042.0
2018-04-13 12:00:00,14.04,14.06,14.0,14.01,211276.0,5.4266,5.4343,5.4111,5.415,211276.0
2018-04-13 12:10:00,14.0,14.03,13.98,14.02,148751.0,5.4111,5.4227,5.4034,5.4188,148751.0
2018-04-13 12:20:00,14.01,14.04,14.0,14.03,74316.0,5.415,5.4266,5.4111,5.4227,74316.0
2018-04-13 12:30:00,14.03,14.04,14.01,14.02,141053.0,5.4227,5.4266,5.415,5.4188,141053.0
2018-04-13 12:40:00,14.02,14.03,13.95,13.96,154110.0,5.4188,5.4227,5.3918,5.3956,154110.0
2018-04-13 12:50:00,13.96,13.99,13.95,13.98,185025.0,5.3956,5.4072,5.3918,5.4034,185025.0
2018-04-13 13:00:00,13.98,13.99,13.96,13.98,105631.0,5.4034,5.4072,5.3956,5.4034,105631.0
2018-04-13 13:10:00,13.98,14.02,13.97,14.0,123579.0,5.4034,5.4188,5.3995,5.4111,123579.0
2018-04-13 13:20:00,14.0,14.03,14.0,14.01,158140.0,5.4111,5.4227,5.4111,5.415,158140.0
2018-04-13 13:30:00,14.0,14.02,13.96,13.96,160068.0,5.4111,5.4188,5.3956,5.3956,160068.0
2018-04-13 13:40:00,13.97,13.98,13.95,13.96,336403.0,5.3995,5.4034,5.3918,5.3956,336403.0
2018-04-13 13:50:00,13.96,13.96,13.87,13.9,442711.0,5.3956,5.3956,5.3608,5.3724,442711.0
2018-04-13 14:00:00,13.91,13.92,13.88,13.89,237138.0,5.3763,5.3802,5.3647,5.3686,237138.0
2018-04-13 14:10:00,13.89,13.9,13.82,13.83,504496.0,5.3686,5.3724,5.3415,5.3454,504496.0
2018-04-13 14:20:00,13.83,13.88,13.82,13.86,415691.0,5.3454,5.3647,5.3415,5.357,415691.0
2018-04-13 14:30:00,13.85,13.87,13.83,13.84,200905.0,5.3531,5.3608,5.3454,5.3493,200905.0
2018-04-13 14:40:00,13.84,13.86,13.83,13.85,116393.0,5.3493,5.357,5.3454,5.3531,116393.0
2018-04-13 14:50:00,13.84,13.85,13.82,13.83,199384.0,5.3493,5.3531,5.3415,5.3454,199384.0
2018-04-13 15:00:00,13.83,13.84,13.8,13.81,446498.0,5.3454,5.3493,5.3338,5.3377,446498.0
2018-04-13 15:10:00,13.81,13.83,13.79,13.79,432098.0,5.3377,5.3454,5.3299,5.3299,432098.0
2018-04-13 15:20:00,13.8,13.81,13.79,13.81,234298.0,5.3338,5.3377,5.3299,5.3377,234298.0
2018-04-13 15:30:00,13.8,13.83,13.8,13.82,304902.0,5.3338,5.3454,5.3338,5.3415,304902.0
2018-04-13 15:40:00,13.82,13.86,13.81,13.86,541601.0,5.3415,5.357,5.3377,5.357,541601.0
2018-04-13 15:50:00,13.86,13.87,13.85,13.86,849658.0,5.357,5.3608,5.3531,5.357,849658.0
2018-04-16 09:30:00,13.85,13.85,13.7,13.72,599152.0,5.3531,5.3531,5.2951,5.3029,599152.0
2018-04-16 09:40:00,13.72,13.72,13.65,13.66,281483.0,5.3029,5.3029,5.2758,5.2797,281483.0
2018-04-16 09:50:00,13.66,13.68,13.62,13.67,239466.0,5.2797,5.2874,5.2642,5.2835,239466.0
2018-04-16 10:00:00,13.67,13.74,13.66,13.69,416722.0,5.2835,5.3106,5.2797,5.2913,416722.0
2018-04-16 10:10:00,13.68,13.7,13.59,13.6,362066.0,5.2874,5.2951,5.2526,5.2565,362066.0
2018-04-16 10:20:00,13.6,13.67,13.59,13.66,270971.0,5.2565,5.2835,5.2526,5.2797,270971.0
2018-04-16 10:30:00,13.66,13.68,13.55,13.55,612205.0,5.2797,5.2874,5.2372,5.2372,612205.0
2018-04-16 10:40:00,13.56,13.6,13.53,13.54,386698.0,5.241,5.2565,5.2294,5.2333,386698.0
2018-04-16 10:50:00,13.54,13.59,13.51,13.56,224096.0,5.2333,5.2526,5.2217,5.241,224096.0
2018-04-16 11:00:00,13.56,13.57,13.51,13.54,473221.0,5.241,5.2449,5.2217,5.2333,473221.0
2018-04-16 11:10:00,13.54,13.54,13.47,13.5,277922.0,5.2333,5.2333,5.2062,5.2178,277922.0
2018-04-16 11:20:00,13.5,13.53,13.47,13.53,374677.0,5.2178,5.2294,5.2062,5.2294,374677.0
2018-04-16 11:30:00,13.53,13.55,13.5,13.55,255488.0,5.2294,5.2372,5.2178,5.2372,255488.0
2018-04-16 11:40:00,13.55,13.59,13.54,13.59,223731.0,5.2372,5.2526,5.2333,5.2526,223731.0
2018-04-16 11:50:00,13.59,13.61,13.56,13.58,251723.0,5.2526,5.2604,5.241,5.2488,251723.0
2018-04-16 12:00:00,13.58,13.6,13.56,13.57,214597.0,5.2488,5.2565,5.241,5.2449,214597.0
2018-04-16 12:10:00,13.57,13.58,13.55,13.56,173625.0,5.2449,5.2488,5.2372,5.241,173625.0
2018-04-16 12:20:00,13.56,13.58,13.55,13.56,81305.0,5.241,5.2488,5.2372,5.241,81305.0
2018-04-16 12:30:00,13.57,13.58,13.55,13.56,96006.0,5.2449,5.2488,5.2372,5.241,96006.0
2018-04-16 12:40:00,13.55,13.6,13.55,13.6,119694.0,5.2372,5.2565,5.2372,5.2565,119694.0
2018-04-16 12:50:00,13.6,13.61,13.57,13.59,228021.0,5.2565,5.2604,5.2449,5.2526,228021.0
2018-04-16 13:00:00,13.6,13.61,13.57,13.59,132356.0,5.2565,5.2604,5.2449,5.2526,132356.0
2018-04-16 13:10:00,13.59,13.6,13.57,13.58,129361.0,5.2526,5.2565,5.2449,5.2488,129361.0
2018-04-16 13:20:00,13.58,13.58,13.55,13.55,111986.0,5.2488,5.2488,5.2372,5.2372,111986.0
2018-04-16 13:30:00,13.54,13.55,13.52,13.53,164289.0,5.2333,5.2372,5.2256,5.2294,164289.0
2018-04-16 13:40:00,13.53,13.54,13.49,13.5,390630.0,5.2294,5.2333,5.214,5.2178,390630.0
2018-04-16 13:50:00,13.5,13.52,13.48,13.52,161856.0,5.2178,5.2256,5.2101,5.2256,161856.0
2018-04-16 14:00:00,13.52,13.53,13.45,13.46,378438.0,5.2256,5.2294,5.1985,5.2024,378438.0
2018-04-16 14:10:00,13.45,13.47,13.44,13.46,508929.0,5.1985,5.2062,5.1946,5.2024,508929.0
2018-04-16 14:20:00,13.46,13.46,13.38,13.4,414772.0,5.2024,5.2024,5.1715,5.1792,414772.0
2018-04-16 14:30:00,13.4,13.42,13.37,13.41,224084.0,5.1792,5.1869,5.1676,5.1831,224084.0
2018-04-16 14:40:00,13.42,13.45,13.4,13.44,162601.0,5.1869,5.1985,5.1792,5.1946,162601.0
2018-04-16 14:50:00,13.44,13.46,13.42,13.46,182355.0,5.1946,5.2024,5.1869,5.2024,182355.0
2018-04-16 15:00:00,13.46,13.48,13.44,13.46,173956.0,5.2024,5.2101,5.1946,5.2024,173956.0
2018-04-16 15:10:00,13.46,13.47,13.4,13.41,220488.0,5.2024,5.2062,5.1792,5.1831,220488.0
2018-04-16 15:20:00,13.41,13.41,13.37,13.39,171904.0,5.1831,5.1831,5.1676,5.1753,171904.0
2018-04-16 15:30:00,13.39,13.41,13.38,13.39,361719.0,5.1753,5.1831,5.1715,5.1753,361719.0
2018-04-16 15:40:00,13.4,13.41,13.38,13.39,446863.0,5.1792,5.1831,5.1715,5.1753,446863.0
2018-04-16 15:50:00,13.4,13.43,13.39,13.42,658179.0,5.1792,5.1908,5.1753,5.1869,658179.0
2018-04-17 09:30:00,13.51,13.51,13.4,13.49,482927.0,5.2217,5.2217,5.1792,5.214,482927.0
2018-04-17 09:40:00,13.49,13.56,13.48,13.49,389261.0,5.214,5.241,5.2101,5.214,389261.0
2018-04-17 09:50:00,13.48,13.58,13.45,13.55,620705.0,5.2101,5.2488,5.1985,5.2372,620705.0
2018-04-17 10:00:00,13.56,13.61,13.51,13.54,568364.0,5.241,5.2604,5.2217,5.2333,568364.0
2018-04-17 10:10:00,13.54,13.58,13.53,13.55,258575.0,5.2333,5.2488,5.2294,5.2372,258575.0
2018-04-17 10:20:00,13.55,13.56,13.53,13.54,146963.0,5.2372,5.241,5.2294,5.2333,146963.0
2018-04-17 10:30:00,13.54,13.58,13.54,13.56,213159.0,5.2333,5.2488,5.2333,5.241,213159.0
2018-04-17 10:40:00,13.56,13.63,13.56,13.61,312492.0,5.241,5.2681,5.241,5.2604,312492.0
2018-04-17 10:50:00,13.61,13.65,13.6,13.63,143036.0,5.2604,5.2758,5.2565,5.2681,143036.0
2018-04-17 11:00:00,13.63,13.64,13.62,13.63,122127.0,5.2681,5.2719,5.2642,5.2681,122127.0
2018-04-17 11:10:00,13.63,13.68,13.63,13.68,323899.0,5.2681,5.2874,5.2681,5.2874,323899.0
2018-04-17 11:20:00,13.67,13.71,13.67,13.68,364097.0,5.2835,5.299,5.2835,5.2874,364097.0
2018-04-17 11:30:00,13.68,13.69,13.65,13.65,271303.0,5.2874,5.2913,5.2758,5.2758,271303.0
2018-04-17 11:40:00,13.65,13.66,13.64,13.65,100652.0,5.2758,5.2797,5.2719,5.2758,100652.0
2018-04-17 11:50:00,13.66,13.68,13.65,13.66,95355.0,5.2797,5.2874,5.2758,5.2797,95355.0
2018-04-17 12:00:00,13.66,13.71,13.65,13.7,167308.0,5.2797,5.299,5.2758,5.2951,167308.0
2018-04-17 12:10:00,13.7,13.7,13.66,13.68,107117.0,5.2951,5.2951,5.2797,5.2874,107117.0
2018-04-17 12:20:00,13.68,13.69,13.66,13.68,66126.0,5.2874,5.2913,5.2797,5.2874,66126.0
2018-04-17 12:30:00,13.68,13.68,13.64,13.66,126393.0,5.2874,5.2874,5.2719,5.2797,126393.0
2018-04-17 12:40:00,13.66,13.69,13.65,13.69,85508.0,5.2797,5.2913,5.2758,5.2913,85508.0
2018-04-17 12:50:00,13.69,13.72,13.68,13.71,155273.0,5.2913,5.3029,5.2874,5.299,155273.0
2018-04-17 13:00:00,13.71,13.76,13.7,13.74,188723.0,5.299,5.3183,5.2951,5.3106,188723.0
2018-04-17 13:10:00,13.74,13.77,13.72,13.74,210759.0,5.3106,5.3222,5.3029,5.3106,210759.0
2018-04-17 13:20:00,13.74,13.75,13.72,13.75,63550.0,5.3106,5.3145,5.3029,5.3145,63550.0
2018-04-17 13:30:00,13.75,13.75,13.71,13.71,91152.0,5.3145,5.3145,5.299,5.299,91152.0
2018-04-17 13:40:00,13.71,13.74,13.7,13.73,268057.0,5.299,5.3106,5.2951,5.3067,268057.0
2018-04-17 13:50:00,13.72,13.73,13.7,13.71,104740.0,5.3029,5.3067,5.2951,5.299,104740.0
2018-04-17 14:00:00,13.71,13.73,13.69,13.71,240317.0,5.299,5.3067,5.2913,5.299,240317.0
2018-04-17 14:10:00,13.71,13.73,13.71,13.71,105185.0,5.299,5.3067,5.299,5.299,105185.0
2018-04-17 14:20:00,13.71,13.72,13.67,13.68,412468.0,5.299,5.3029,5.2835,5.2874,412468.0
2018-04-17 14:30:00,13.68,13.71,13.67,13.7,140142.0,5.2874,5.299,5.2835,5.2951,140142.0
2018-04-17 14:40:00,13.7,13.72,13.68,13.69,231006.0,5.2951,5.3029,5.2874,5.2913,231006.0
2018-04-17 14:50:00,13.69,13.7,13.67,13.69,216467.0,5.2913,5.2951,5.2835,5.2913,216467.0
2018-04-17 15:00:00,13.69,13.7,13.67,13.69,153242.0,5.2913,5.2951,5.2835,5.2913,153242.0
2018-04-17 15:10:00,13.69,13.69,13.66,13.68,211346.0,5.2913,5.2913,5.2797,5.2874,211346.0
2018-04-17 15:20:00,13.68,13.71,13.67,13.7,186532.0,5.2874,5.299,5.2835,5.2951,186532.0
2018-04-17 15:30:00,13.71,13.72,13.68,13.69,350391.0,5.299,5.3029,5.2874,5.2913,350391.0
2018-04-17 15:40:00,13.68,13.7,13.67,13.68,305163.0,5.2874,5.2951,5.2835,5.2874,305163.0
2018-04-17 15:50:00,13.68,13.69,13.65,13.68,899619.0,5.2874,5.2913,5.2758,5.2874,899619.0
2018-04-18 09:30:00,14.0,14.09,14.0,14.04,1146033.0,5.4111,5.4459,5.4111,5.4266,1146033.0
2018-04-18 09:40:00,14.03,14.05,13.96,13.98,545832.0,5.4227,5.4304,5.3956,5.4034,545832.0
2018-04-18 09:50:00,13.98,14.01,13.96,14.0,400379.0,5.4034,5.415,5.3956,5.4111,400379.0
2018-04-18 10:00:00,14.0,14.01,13.94,13.98,260315.0,5.4111,5.415,5.3879,5.4034,260315.0
2018-04-18 10:10:00,13.98,14.01,13.96,13.97,169832.0,5.4034,5.415,5.3956,5.3995,169832.0
2018-04-18 10:20:00,13.97,14.0,13.96,14.0,291797.0,5.3995,5.4111,5.3956,5.4111,291797.0
2018-04-18 10:30:00,14.0,14.1,13.99,14.1,553923.0,5.4111,5.4497,5.4072,5.4497,553923.0
2018-04-18 10:40:00,14.1,14.13,14.09,14.11,415672.0,5.4497,5.4613,5.4459,5.4536,415672.0
2018-04-18 10:50:00,14.11,14.14,14.08,14.13,216155.0,5.4536,5.4652,5.442,5.4613,216155.0
2018-04-18 11:00:00,14.13,14.16,14.12,14.16,198360.0,5.4613,5.4729,5.4575,5.4729,198360.0
2018-04-18 11:10:00,14.16,14.16,14.12,14.13,215556.0,5.4729,5.4729,5.4575,5.4613,215556.0
2018-04-18 11:20:00,14.14,14.16,14.12,14.14,229369.0,5.4652,5.4729,5.4575,5.4652,229369.0
2018-04-18 11:30:00,14.14,14.14,14.11,14.11,205951.0,5.4652,5.4652,5.4536,5.4536,205951.0
2018-04-18 11:40:00,14.12,14.12,14.09,14.11,132882.0,5.4575,5.4575,5.4459,5.4536,132882.0
2018-04-18 11:50:00,14.1,14.14,14.1,14.11,165865.0,5.4497,5.4652,5.4497,5.4536,165865.0
2018-04-18 12:00:00,14.11,14.13,14.1,14.1,149910.0,5.4536,5.4613,5.4497,5.4497,149910.0
2018-04-18 12:10:00,14.1,14.15,14.1,14.14,383000.0,5.4497,5.4691,5.4497,5.4652,383000.0
2018-04-18 12:20:00,14.15,14.15,14.12,14.14,89490.0,5.4691,5.4691,5.4575,5.4652,89490.0
2018-04-18 12:30:00,14.15,14.15,14.1,14.11,63220.0,5.4691,5.4691,5.4497,5.4536,63220.0
2018-04-18 12:40:00,14.11,14.13,14.1,14.11,79721.0,5.4536,5.4613,5.4497,5.4536,79721.0
2018-04-18 12:50:00,14.11,14.14,14.09,14.13,231214.0,5.4536,5.4652,5.4459,5.4613,231214.0
2018-04-18 13:00:00,14.14,14.17,14.13,14.15,308085.0,5.4652,5.4768,5.4613,5.4691,308085.0
2018-04-18 13:10:00,14.16,14.19,14.15,14.18,174446.0,5.4729,5.4845,5.4691,5.4807,174446.0
2018-04-18 13:20:00,14.18,14.2,14.17,14.19,243033.0,5.4807,5.4884,5.4768,5.4845,243033.0
2018-04-18 13:30:00,14.19,14.2,14.17,14.18,103936.0,5.4845,5.4884,5.4768,5.4807,103936.0
2018-04-18 13:40:00,14.18,14.18,14.15,14.16,196852.0,5.4807,5.4807,5.4691,5.4729,196852.0
2018-04-18 13:50:00,14.16,14.2,14.16,14.2,252267.0,5.4729,5.4884,5.4729,5.4884,252267.0
2018-04-18 14:00:00,14.19,14.21,14.17,14.2,278623.0,5.4845,5.4923,5.4768,5.4884,278623.0
2018-04-18 14:10:00,14.2,14.25,14.19,14.24,448481.0,5.4884,5.5077,5.4845,5.5039,448481.0
2018-04-18 14:20:00,14.23,14.24,14.19,14.22,221993.0,5.5,5.5039,5.4845,5.4961,221993.0
2018-04-18 14:30:00,14.23,14.27,14.21,14.27,339758.0,5.5,5.5154,5.4923,5.5154,339758.0
2018-04-18 14:40:00,14.27,14.29,14.26,14.28,349728.0,5.5154,5.5232,5.5116,5.5193,349728.0
2018-04-18 14:50:00,14.27,14.32,14.27,14.29,345539.0,5.5154,5.5348,5.5154,5.5232,345539.0
2018-04-18 15:00:00,14.29,14.32,14.27,14.28,409771.0,5.5232,5.5348,5.5154,5.5193,409771.0
2018-04-18 15:10:00,14.28,14.29,14.26,14.29,437347.0,5.5193,5.5232,5.5116,5.5232,437347.0
2018-04-18 15:20:00,14.29,14.29,14.27,14.28,175273.0,5.5232,5.5232,5.5154,5.5193,175273.0
2018-04-18 15:30:00,14.29,14.29,14.25,14.25,230022.0,5.5232,5.5232,5.5077,5.5077,230022.0
2018-04-18 15:40:00,14.26,14.26,14.21,14.21,402642.0,5.5116,5.5116,5.4923,5.4923,402642.0
2018-04-18 15:50:00,14.21,14.24,14.2,14.24,760892.0,5.4923,5.5039,5.4884,5.5039,760892.0
2018-04-19 09:30:00,14.35,14.48,14.34,14.47,1276969.0,5.5464,5.5966,5.5425,5.5927,1276969.0
2018-04-19 09:40:00,14.47,14.49,14.35,14.38,595502.0,5.5927,5.6005,5.5464,5.558,595502.0
2018-04-19 09:50:00,14.37,14.39,14.32,14.38,322828.0,5.5541,5.5618,5.5348,5.558,322828.0
2018-04-19 10:00:00,14.38,14.38,14.33,14.36,644796.0,5.558,5.558,5.5386,5.5502,644796.0
2018-04-19 10:10:00,14.35,14.42,14.33,14.39,675051.0,5.5464,5.5734,5.5386,5.5618,675051.0
2018-04-19 10:20:00,14.39,14.44,14.38,14.39,331448.0,5.5618,5.5812,5.558,5.5618,331448.0
2018-04-19 10:30:00,14.39,14.42,14.37,14.39,189178.0,5.5618,5.5734,5.5541,5.5618,189178.0
2018-04-19 10:40:00,14.39,14.43,14.36,14.42,185897.0,5.5618,5.5773,5.5502,5.5734,185897.0
2018-04-19 10:50:00,14.43,14.46,14.41,14.46,192187.0,5.5773,5.5889,5.5696,5.5889,192187.0
2018-04-19 11:00:00,14.46,14.46,14.4,14.44,246933.0,5.5889,5.5889,5.5657,5.5812,246933.0
2018-04-19 11:10:00,14.44,14.46,14.42,14.45,303719.0,5.5812,5.5889,5.5734,5.585,303719.0
2018-04-19 11:20:00,14.44,14.46,14.42,14.45,356891.0,5.5812,5.5889,5.5734,5.585,356891.0
2018-04-19 11:30:00,14.45,14.45,14.37,14.37,229547.0,5.585,5.585,5.5541,5.5541,229547.0
2018-04-19 11:40:00,14.37,14.38,14.33,14.34,206121.0,5.5541,5.558,5.5386,5.5425,206121.0
2018-04-19 11:50:00,14.34,14.36,14.32,14.33,449740.0,5.5425,5.5502,5.5348,5.5386,449740.0
2018-04-19 12:00:00,14.34,14.34,14.29,14.33,719242.0,5.5425,5.5425,5.5232,5.5386,719242.0
2018-04-19 12:10:00,14.33,14.33,14.27,14.29,198434.0,5.5386,5.5386,5.5154,5.5232,198434.0
2018-04-19 12:20:00,14.28,14.3,14.26,14.28,185589.0,5.5193,5.527,5.5116,5.5193,185589.0
2018-04-19 12:30:00,14.28,14.33,14.27,14.33,257691.0,5.5193,5.5386,5.5154,5.5386,257691.0
2018-04-19 12:40:00,14.33,14.34,14.29,14.34,128532.0,5.5386,5.5425,5.5232,5.5425,128532.0
2018-04-19 12:50:00,14.34,14.34,14.29,14.31,184062.0,5.5425,5.5425,5.5232,5.5309,184062.0
2018-04-19 13:00:00,14.31,14.33,14.28,14.32,169706.0,5.5309,5.5386,5.5193,5.5348,169706.0
2018-04-19 13:10:00,14.32,14.33,14.27,14.28,152748.0,5.5348,5.5386,5.5154,5.5193,152748.0
2018-04-19 13:20:00,14.28,14.3,14.2,14.2,628479.0,5.5193,5.527,5.4884,5.4884,628479.0
2018-04-19 13:30:00,14.21,14.23,14.17,14.22,330507.0,5.4923,5.5,5.4768,5.4961,330507.0
2018-04-19 13:40:00,14.22,14.28,14.21,14.28,182287.0,5.4961,5.5193,5.4923,5.5193,182287.0
2018-04-19 13:50:00,14.28,14.31,14.26,14.29,173222.0,5.5193,5.5309,5.5116,5.5232,173222.0
2018-04-19 14:00:00,14.29,14.3,14.25,14.27,114805.0,5.5232,5.527,5.5077,5.5154,114805.0
2018-04-19 14:10:00,14.27,14.29,14.25,14.26,336746.0,5.5154,5.5232,5.5077,5.5116,336746.0
2018-04-19 14:20:00,14.26,14.32,14.25,14.31,251419.0,5.5116,5.5348,5.5077,5.5309,251419.0
2018-04-19 14:30:00,14.3,14.34,14.3,14.34,202196.0,5.527,5.5425,5.527,5.5425,202196.0
2018-04-19 14:40:00,14.34,14.35,14.31,14.34,128675.0,5.5425,5.5464,5.5309,5.5425,128675.0
2018-04-19 14:50:00,14.34,14.36,14.32,14.35,216811.0,5.5425,5.5502,5.5348,5.5464,216811.0
2018-04-19 15:00:00,14.35,14.39,14.34,14.39,177390.0,5.5464,5.5618,5.5425,5.5618,177390.0
2018-04-19 15:10:00,14.39,14.39,14.35,14.38,142107.0,5.5618,5.5618,5.5464,5.558,142107.0
2018-04-19 15:20:00,14.38,14.39,14.36,14.37,227245.0,5.558,5.5618,5.5502,5.5541,227245.0
2018-04-19 15:30:00,14.37,14.42,14.36,14.4,373313.0,5.5541,5.5734,5.5502,5.5657,373313.0
2018-04-19 15:40:00,14.4,14.4,14.37,14.4,360714.0,5.5657,5.5657,5.5541,5.5657,360714.0
2018-04-19 15:50:00,14.4,14.4,14.35,14.38,875828.0,5.5657,5.5657,5.5464,5.558,875828.0
2018-04-20 09:30:00,14.19,14.19,14.07,14.1,839891.0,5.4845,5.4845,5.4381,5.4497,839891.0
2018-04-20 09:40:00,14.09,14.14,14.04,14.14,628578.0,5.4459,5.4652,5.4266,5.4652,628578.0
2018-04-20 09:50:00,14.14,14.16,14.07,14.11,655640.0,5.4652,5.4729,5.4381,5.4536,655640.0
2018-04-20 10:00:00,14.12,14.14,14.06,14.12,391052.0,5.4575,5.4652,5.4343,5.4575,391052.0
2018-04-20 10:10:00,14.12,14.17,14.09,14.16,494679.0,5.4575,5.4768,5.4459,5.4729,494679.0
2018-04-20 10:20:00,14.16,14.19,14.14,14.19,361031.0,5.4729,5.4845,5.4652,5.4845,361031.0
2018-04-20 10:30:00,14.19,14.32,14.18,14.32,718435.0,5.4845,5.5348,5.4807,5.5348,718435.0
2018-04-20 10:40:00,14.32,14.36,14.24,14.24,362560.0,5.5348,5.5502,5.5039,5.5039,362560.0
2018-04-20 10:50:00,14.24,14.26,14.2,14.26,492767.0,5.5039,5.5116,5.4884,5.5116,492767.0
2018-04-20 11:00:00,14.26,14.26,14.21,14.23,276422.0,5.5116,5.5116,5.4923,5.5,276422.0
2018-04-20 11:10:00,14.23,14.24,14.17,14.24,353929.0,5.5,5.5039,5.4768,5.5039,353929.0
2018-04-20 11:20:00,14.24,14.25,14.2,14.23,233880.0,5.5039,5.5077,5.4884,5.5,233880.0
2018-04-20 11:30:00,14.23,14.26,14.23,14.26,240012.0,5.5,5.5116,5.5,5.5116,240012.0
2018-04-20 11:40:00,14.26,14.29,14.25,14.28,295715.0,5.5116,5.5232,5.5077,5.5193,295715.0
2018-04-20 11:50:00,14.27,14.3,14.27,14.29,271034.0,5.5154,5.527,5.5154,5.5232,271034.0
2018-04-20 12:00:00,14.29,14.33,14.28,14.33,215162.0,5.5232,5.5386,5.5193,5.5386,215162.0
2018-04-20 12:10:00,14.32,14.37,14.31,14.35,204597.0,5.5348,5.5541,5.5309,5.5464,204597.0
2018-04-20 12:20:00,14.35,14.35,14.32,14.34,73850.0,5.5464,5.5464,5.5348,5.5425,73850.0
2018-04-20 12:30:00,14.34,14.35,14.3,14.31,81392.0,5.5425,5.5464,5.527,5.5309,81392.0
2018-04-20 12:40:00,14.31,14.34,14.29,14.3,113470.0,5.5309,5.5425,5.5232,5.527,113470.0
2018-04-20 12:50:00,14.3,14.33,14.28,14.32,128466.0,5.527,5.5386,5.5193,5.5348,128466.0
2018-04-20 13:00:00,14.32,14.34,14.31,14.33,132616.0,5.5348,5.5425,5.5309,5.5386,132616.0
2018-04-20 13:10:00,14.34,14.35,14.31,14.35,275604.0,5.5425,5.5464,5.5309,5.5464,275604.0
2018-04-20 13:20:00,14.35,14.35,14.3,14.33,97942.0,5.5464,5.5464,5.527,5.5386,97942.0
2018-04-20 13:30:00,14.33,14.34,14.29,14.32,195164.0,5.5386,5.5425,5.5232,5.5348,195164.0
2018-04-20 13:40:00,14.32,14.34,14.32,14.34,130413.0,5.5348,5.5425,5.5348,5.5425,130413.0
2018-04-20 13:50:00,14.34,14.37,14.33,14.36,423437.0,5.5425,5.5541,5.5386,5.5502,423437.0
2018-04-20 14:00:00,14.37,14.39,14.36,14.38,78412.0,5.5541,5.5618,5.5502,5.558,78412.0
2018-04-20 14:10:00,14.38,14.39,14.36,14.38,185473.0,5.558,5.5618,5.5502,5.558,185473.0
2018-04-20 14:20:00,14.38,14.4,14.36,14.38,110706.0,5.558,5.5657,5.5502,5.558,110706.0
2018-04-20 14:30:00,14.39,14.39,14.34,14.35,73345.0,5.5618,5.5618,5.5425,5.5464,73345.0
2018-04-20 14:40:00,14.35,14.36,14.3,14.3,199570.0,5.5464,5.5502,5.527,5.527,199570.0
2018-04-20 14:50:00,14.3,14.32,14.29,14.29,169662.0,5.527,5.5348,5.5232,5.5232,169662.0
2018-04-20 15:00:00,14.29,14.29,14.23,14.24,124137.0,5.5232,5.5232,5.5,5.5039,124137.0
2018-04-20 15:10:00,14.23,14.27,14.22,14.24,138493.0,5.5,5.5154,5.4961,5.5039,138493.0
2018-04-20 15:20:00,14.23,14.26,14.23,14.26,111056.0,5.5,5.5116,5.5,5.5116,111056.0
2018-04-20 15:30:00,14.26,14.3,14.24,14.29,271987.0,5.5116,5.527,5.5039,5.5232,271987.0
2018-04-20 15:40:00,14.29,14.3,14.27,14.29,301734.0,5.5232,5.527,5.5154,5.5232,301734.0
2018-04-20 15:50:00,14.3,14.31,14.28,14.31,713123.0,5.527,5.5309,5.5193,5.5309,713123.0
2018-04-23 09:30:00,14.03,14.03,13.95,13.96,759196.0,5.4227,5.4227,5.3918,5.3956,759196.0
2018-04-23 09:40:00,13.96,13.97,13.84,13.87,422906.0,5.3956,5.3995,5.3493,5.3608,422906.0
2018-04-23 09:50:00,13.88,13.88,13.82,13.87,292386.0,5.3647,5.3647,5.3415,5.3608,292386.0
2018-04-23 10:00:00,13.87,13.89,13.81,13.83,516158.0,5.3608,5.3686,5.3377,5.3454,516158.0
2018-04-23 10:10:00,13.84,13.88,13.82,13.88,424228.0,5.3493,5.3647,5.3415,5.3647,424228.0
2018-04-23 10:20:00,13.88,13.93,13.86,13.9,263172.0,5.3647,5.384,5.357,5.3724,263172.0
2018-04-23 10:30:00,13.9,13.93,13.87,13.92,177218.0,5.3724,5.384,5.3608,5.3802,177218.0
2018-04-23 10:40:00,13.91,13.95,13.9,13.94,177589.0,5.3763,5.3918,5.3724,5.3879,177589.0
2018-04-23 10:50:00,13.94,13.97,13.93,13.96,170911.0,5.3879,5.3995,5.384,5.3956,170911.0
2018-04-23 11:00:00,13.96,14.06,13.95,14.05,262782.0,5.3956,5.4343,5.3918,5.4304,262782.0
2018-04-23 11:10:00,14.05,14.07,14.04,14.04,105652.0,5.4304,5.4381,5.4266,5.4266,105652.0
2018-04-23 11:20:00,14.04,14.08,14.01,14.08,264935.0,5.4266,5.442,5.415,5.442,264935.0
2018-04-23 11:30:00,14.07,14.08,14.04,14.05,192350.0,5.4381,5.442,5.4266,5.4304,192350.0
2018-04-23 11:40:00,14.05,14.06,14.02,14.02,103052.0,5.4304,5.4343,5.4188,5.4188,103052.0
2018-04-23 11:50:00,14.02,14.05,14.01,14.02,101307.0,5.4188,5.4304,5.415,5.4188,101307.0
2018-04-23 12:00:00,14.03,14.07,14.02,14.07,199809.0,5.4227,5.4381,5.4188,5.4381,199809.0
2018-04-23 12:10:00,14.07,14.1,14.06,14.07,220435.0,5.4381,5.4497,5.4343,5.4381,220435.0
2018-04-23 12:20:00,14.06,14.09,14.06,14.09,59632.0,5.4343,5.4459,5.4343,5.4459,59632.0
2018-04-23 12:30:00,14.09,14.09,14.07,14.09,113790.0,5.4459,5.4459,5.4381,5.4459,113790.0
2018-04-23 12:40:00,14.09,14.09,14.06,14.07,53167.0,5.4459,5.4459,5.4343,5.4381,53167.0
2018-04-23 12:50:00,14.07,14.11,14.06,14.11,113609.0,5.4381,5.4536,5.4343,5.4536,113609.0
2018-04-23 13:00:00,14.11,14.15,14.11,14.12,67970.0,5.4536,5.4691,5.4536,5.4575,67970.0
2018-04-23 13:10:00,14.12,14.13,14.08,14.1,100046.0,5.4575,5.4613,5.442,5.4497,100046.0
2018-04-23 13:20:00,14.09,14.11,14.08,14.11,63412.0,5.4459,5.4536,5.442,5.4536,63412.0
2018-04-23 13:30:00,14.11,14.13,14.09,14.1,106348.0,5.4536,5.4613,5.4459,5.4497,106348.0
2018-04-23 13:40:00,14.09,14.1,14.07,14.08,140709.0,5.4459,5.4497,5.4381,5.442,140709.0
2018-04-23 13:50:00,14.09,14.11,14.08,14.11,175760.0,5.4459,5.4536,5.442,5.4536,175760.0
2018-04-23 14:00:00,14.11,14.11,14.07,14.08,226382.0,5.4536,5.4536,5.4381,5.442,226382.0
2018-04-23 14:10:00,14.08,14.1,14.06,14.07,101022.0,5.442,5.4497,5.4343,5.4381,101022.0
2018-04-23 14:20:00,14.07,14.09,14.05,14.06,186016.0,5.4381,5.4459,5.4304,5.4343,186016.0
2018-04-23 14:30:00,14.07,14.08,14.05,14.08,195890.0,5.4381,5.442,5.4304,5.442,195890.0
2018-04-23 14:40:00,14.08,14.09,14.05,14.06,133575.0,5.442,5.4459,5.4304,5.4343,133575.0
2018-04-23 14:50:00,14.07,14.07,14.03,14.06,274912.0,5.4381,5.4381,5.4227,5.4343,274912.0
2018-04-23 15:00:00,14.06,14.08,14.03,14.04,419010.0,5.4343,5.442,5.4227,5.4266,419010.0
2018-04-23 15:10:00,14.05,14.08,14.03,14.05,315445.0,5.4304,5.442,5.4227,5.4304,315445.0
2018-04-23 15:20:00,14.06,14.1,14.05,14.09,136359.0,5.4343,5.4497,5.4304,5.4459,136359.0
2018-04-23 15:30:00,14.09,14.12,14.07,14.08,238712.0,5.4459,5.4575,5.4381,5.442,238712.0
2018-04-23 15:40:00,14.09,14.12,14.08,14.1,195449.0,5.4459,5.4575,5.442,5.4497,195449.0
2018-04-23 15:50:00,14.1,14.11,14.08,14.1,740115.0,5.4497,5.4536,5.442,5.4497,740115.0
2018-04-24 09:30:00,14.15,14.17,14.08,14.15,530428.0,5.4691,5.4768,5.442,5.4691,530428.0
2018-04-24 09:40:00,14.16,14.24,14.14,14.22,418920.0,5.4729,5.5039,5.4652,5.4961,418920.0
2018-04-24 09:50:00,14.21,14.23,14.18,14.22,343669.0,5.4923,5.5,5.4807,5.4961,343669.0
2018-04-24 10:00:00,14.23,14.24,14.19,14.2,153607.0,5.5,5.5039,5.4845,5.4884,153607.0
2018-04-24 10:10:00,14.2,14.24,14.17,14.17,132842.0,5.4884,5.5039,5.4768,5.4768,132842.0
2018-04-24 10:20:00,14.17,14.18,14.11,14.14,145438.0,5.4768,5.4807,5.4536,5.4652,145438.0
2018-04-24 10:30:00,14.14,14.15,14.05,14.06,276874.0,5.4652,5.4691,5.4304,5.4343,276874.0
2018-04-24 10:40:00,14.06,14.11,14.05,14.1,213962.0,5.4343,5.4536,5.4304,5.4497,213962.0
2018-04-24 10:50:00,14.09,14.1,14.06,14.07,285466.0,5.4459,5.4497,5.4343,5.4381,285466.0
2018-04-24 11:00:00,14.07,14.09,14.01,14.03,260414.0,5.4381,5.4459,5.415,5.4227,260414.0
2018-04-24 11:10:00,14.02,14.07,14.01,14.06,245848.0,5.4188,5.4381,5.415,5.4343,245848.0
2018-04-24 11:20:00,14.06,14.12,14.05,14.11,153113.0,5.4343,5.4575,5.4304,5.4536,153113.0
2018-04-24 11:30:00,14.11,14.12,14.08,14.09,118277.0,5.4536,5.4575,5.442,5.4459,118277.0
2018-04-24 11:40:00,14.1,14.11,14.08,14.1,167584.0,5.4497,5.4536,5.442,5.4497,167584.0
2018-04-24 11:50:00,14.09,14.11,14.07,14.07,217868.0,5.4459,5.4536,5.4381,5.4381,217868.0
2018-04-24 12:00:00,14.07,14.1,14.06,14.1,99069.0,5.4381,5.4497,5.4343,5.4497,99069.0
2018-04-24 12:10:00,14.09,14.11,14.05,14.06,96895.0,5.4459,5.4536,5.4304,5.4343,96895.0
2018-04-24 12:20:00,14.06,14.07,14.02,14.04,86763.0,5.4343,5.4381,5.4188,5.4266,86763.0
2018-04-24 12:30:00,14.04,14.05,14.0,14.03,114925.0,5.4266,5.4304,5.4111,5.4227,114925.0
2018-04-24 12:40:00,14.03,14.03,14.0,14.02,103876.0,5.4227,5.4227,5.4111,5.4188,103876.0
2018-04-24 12:50:00,14.02,14.04,13.99,14.0,265993.0,5.4188,5.4266,5.4072,5.4111,265993.0
2018-04-24 13:00:00,14.0,14.02,13.98,14.01,261142.0,5.4111,5.4188,5.4034,5.415,261142.0
2018-04-24 13:10:00,14.0,14.03,13.98,13.99,179902.0,5.4111,5.4227,5.4034,5.4072,179902.0
2018-04-24 13:20:00,13.99,13.99,13.93,13.96,365175.0,5.4072,5.4072,5.384,5.3956,365175.0
2018-04-24 13:30:00,13.96,13.97,13.92,13.94,182302.0,5.3956,5.3995,5.3802,5.3879,182302.0
2018-04-24 13:40:00,13.95,13.96,13.89,13.91,286363.0,5.3918,5.3956,5.3686,5.3763,286363.0
2018-04-24 13:50:00,13.91,13.91,13.83,13.85,382713.0,5.3763,5.3763,5.3454,5.3531,382713.0
2018-04-24 14:00:00,13.85,13.85,13.81,13.85,275942.0,5.3531,5.3531,5.3377,5.3531,275942.0
2018-04-24 14:10:00,13.85,13.91,13.84,13.89,144225.0,5.3531,5.3763,5.3493,5.3686,144225.0
2018-04-24 14:20:00,13.89,13.94,13.86,13.87,157905.0,5.3686,5.3879,5.357,5.3608,157905.0
2018-04-24 14:30:00,13.86,13.91,13.85,13.86,93363.0,5.357,5.3763,5.3531,5.357,93363.0
2018-04-24 14:40:00,13.86,13.91,13.85,13.9,105333.0,5.357,5.3763,5.3531,5.3724,105333.0
2018-04-24 14:50:00,13.91,13.95,13.9,13.94,96464.0,5.3763,5.3918,5.3724,5.3879,96464.0
2018-04-24 15:00:00,13.94,13.99,13.94,13.96,164625.0,5.3879,5.4072,5.3879,5.3956,164625.0
2018-04-24 15:10:00,13.96,13.97,13.92,13.93,114484.0,5.3956,5.3995,5.3802,5.384,114484.0
2018-04-24 15:20:00,13.93,13.98,13.92,13.95,224142.0,5.384,5.4034,5.3802,5.3918,224142.0
2018-04-24 15:30:00,13.94,13.97,13.91,13.92,248840.0,5.3879,5.3995,5.3763,5.3802,248840.0
2018-04-24 15:40:00,13.91,13.98,13.9,13.96,471112.0,5.3763,5.4034,5.3724,5.3956,471112.0
2018-04-24 15:50:00,13.96,13.98,13.94,13.97,983271.0,5.3956,5.4034,5.3879,5.3995,983271.0
2018-04-25 09:30:00,13.62,13.64,13.48,13.49,1272024.0,5.2642,5.2719,5.2101,5.214,1272024.0
2018-04-25 09:40:00,13.48,13.49,13.36,13.41,1129151.0,5.2101,5.214,5.1637,5.1831,1129151.0
2018-04-25 09:50:00,13.41,13.43,13.3,13.31,589161.0,5.1831,5.1908,5.1405,5.1444,589161.0
2018-04-25 10:00:00,13.3,13.38,13.29,13.36,582115.0,5.1405,5.1715,5.1367,5.1637,582115.0
2018-04-25 10:10:00,13.35,13.42,13.35,13.37,724493.0,5.1599,5.1869,5.1599,5.1676,724493.0
2018-04-25 10:20:00,13.37,13.41,13.34,13.35,365390.0,5.1676,5.1831,5.156,5.1599,365390.0
2018-04-25 10:30:00,13.34,13.42,13.3,13.41,525971.0,5.156,5.1869,5.1405,5.1831,525971.0
2018-04-25 10:40:00,13.41,13.45,13.38,13.45,329765.0,5.1831,5.1985,5.1715,5.1985,329765.0
2018-04-25 10:50:00,13.44,13.47,13.4,13.45,349323.0,5.1946,5.2062,5.1792,5.1985,349323.0
2018-04-25 11:00:00,13.45,13.52,13.42,13.5,414729.0,5.1985,5.2256,5.1869,5.2178,414729.0
2018-04-25 11:10:00,13.51,13.56,13.5,13.53,549292.0,5.2217,5.241,5.2178,5.2294,549292.0
2018-04-25 11:20:00,13.53,13.58,13.53,13.57,665995.0,5.2294,5.2488,5.2294,5.2449,665995.0
2018-04-25 11:30:00,13.57,13.59,13.51,13.51,515732.0,5.2449,5.2526,5.2217,5.2217,515732.0
2018-04-25 11:40:00,13.5,13.51,13.44,13.45,518108.0,5.2178,5.2217,5.1946,5.1985,518108.0
2018-04-25 11:50:00,13.46,13.49,13.45,13.47,122010.0,5.2024,5.214,5.1985,5.2062,122010.0
2018-04-25 12:00:00,13.47,13.5,13.46,13.49,132732.0,5.2062,5.2178,5.2024,5.214,132732.0
2018-04-25 12:10:00,13.48,13.54,13.47,13.53,172046.0,5.2101,5.2333,5.2062,5.2294,172046.0
2018-04-25 12:20:00,13.53,13.54,13.49,13.51,112105.0,5.2294,5.2333,5.214,5.2217,112105.0
2018-04-25 12:30:00,13.52,13.55,13.5,13.53,141472.0,5.2256,5.2372,5.2178,5.2294,141472.0
2018-04-25 12:40:00,13.54,13.54,13.5,13.51,121590.0,5.2333,5.2333,5.2178,5.2217,121590.0
2018-04-25 12:50:00,13.51,13.51,13.47,13.48,120496.0,5.2217,5.2217,5.2062,5.2101,120496.0
2018-04-25 13:00:00,13.48,13.5,13.44,13.45,827427.0,5.2101,5.2178,5.1946,5.1985,827427.0
2018-04-25 13:10:00,13.45,13.45,13.39,13.4,209560.0,5.1985,5.1985,5.1753,5.1792,209560.0
2018-04-25 13:20:00,13.4,13.45,13.38,13.45,156146.0,5.1792,5.1985,5.1715,5.1985,156146.0
2018-04-25 13:30:00,13.45,13.53,13.45,13.46,235802.0,5.1985,5.2294,5.1985,5.2024,235802.0
2018-04-25 13:40:00,13.47,13.49,13.43,13.45,234218.0,5.2062,5.214,5.1908,5.1985,234218.0
2018-04-25 13:50:00,13.45,13.46,13.42,13.43,346729.0,5.1985,5.2024,5.1869,5.1908,346729.0
2018-04-25 14:00:00,13.43,13.45,13.41,13.44,508685.0,5.1908,5.1985,5.1831,5.1946,508685.0
2018-04-25 14:10:00,13.45,13.49,13.44,13.46,194721.0,5.1985,5.214,5.1946,5.2024,194721.0
2018-04-25 14:20:00,13.46,13.49,13.44,13.46,339616.0,5.2024,5.214,5.1946,5.2024,339616.0
2018-04-25 14:30:00,13.45,13.49,13.43,13.46,229276.0,5.1985,5.214,5.1908,5.2024,229276.0
2018-04-25 14:40:00,13.47,13.54,13.46,13.53,285824.0,5.2062,5.2333,5.2024,5.2294,285824.0
2018-04-25 14:50:00,13.53,13.54,13.5,13.52,197835.0,5.2294,5.2333,5.2178,5.2256,197835.0
2018-04-25 15:00:00,13.52,13.56,13.52,13.53,592305.0,5.2256,5.241,5.2256,5.2294,592305.0
2018-04-25 15:10:00,13.53,13.53,13.48,13.48,218461.0,5.2294,5.2294,5.2101,5.2101,218461.0
2018-04-25 15:20:00,13.48,13.52,13.47,13.5,320308.0,5.2101,5.2256,5.2062,5.2178,320308.0
2018-04-25 15:30:00,13.5,13.54,13.49,13.51,586552.0,5.2178,5.2333,5.214,5.2217,586552.0
2018-04-25 15:40:00,13.51,13.52,13.48,13.5,532078.0,5.2217,5.2256,5.2101,5.2178,532078.0
2018-04-25 15:50:00,13.49,13.52,13.49,13.51,1081356.0,5.214,5.2256,5.214,5.2217,1081356.0
2018-04-26 09:30:00,13.6,13.69,13.59,13.68,409576.0,5.2565,5.2913,5.2526,5.2874,409576.0
2018-04-26 09:40:00,13.68,13.69,13.61,13.61,495655.0,5.2874,5.2913,5.2604,5.2604,495655.0
2018-04-26 09:50:00,13.61,13.67,13.59,13.67,454121.0,5.2604,5.2835,5.2526,5.2835,454121.0
2018-04-26 10:00:00,13.67,13.68,13.63,13.63,178484.0,5.2835,5.2874,5.2681,5.2681,178484.0
2018-04-26 10:10:00,13.64,13.66,13.6,13.63,343866.0,5.2719,5.2797,5.2565,5.2681,343866.0
2018-04-26 10:20:00,13.63,13.65,13.61,13.63,132204.0,5.2681,5.2758,5.2604,5.2681,132204.0
2018-04-26 10:30:00,13.63,13.69,13.63,13.69,208135.0,5.2681,5.2913,5.2681,5.2913,208135.0
2018-04-26 10:40:00,13.69,13.71,13.67,13.71,132418.0,5.2913,5.299,5.2835,5.299,132418.0
2018-04-26 10:50:00,13.7,13.75,13.7,13.71,161290.0,5.2951,5.3145,5.2951,5.299,161290.0
2018-04-26 11:00:00,13.72,13.75,13.71,13.72,224388.0,5.3029,5.3145,5.299,5.3029,224388.0
2018-04-26 11:10:00,13.72,13.73,13.66,13.7,328591.0,5.3029,5.3067,5.2797,5.2951,328591.0
2018-04-26 11:20:00,13.7,13.76,13.68,13.74,366559.0,5.2951,5.3183,5.2874,5.3106,366559.0
2018-04-26 11:30:00,13.74,13.77,13.72,13.75,237650.0,5.3106,5.3222,5.3029,5.3145,237650.0
2018-04-26 11:40:00,13.75,13.76,13.7,13.73,252567.0,5.3145,5.3183,5.2951,5.3067,252567.0
2018-04-26 11:50:00,13.73,13.74,13.69,13.71,132078.0,5.3067,5.3106,5.2913,5.299,132078.0
2018-04-26 12:00:00,13.71,13.77,13.7,13.77,145564.0,5.299,5.3222,5.2951,5.3222,145564.0
2018-04-26 12:10:00,13.77,13.77,13.72,13.74,264626.0,5.3222,5.3222,5.3029,5.3106,264626.0
2018-04-26 12:20:00,13.74,13.75,13.73,13.75,159468.0,5.3106,5.3145,5.3067,5.3145,159468.0
2018-04-26 12:30:00,13.75,13.76,13.71,13.72,191917.0,5.3145,5.3183,5.299,5.3029,191917.0
2018-04-26 12:40:00,13.72,13.74,13.7,13.71,157498.0,5.3029,5.3106,5.2951,5.299,157498.0
2018-04-26 12:50:00,13.72,13.73,13.7,13.72,100487.0,5.3029,5.3067,5.2951,5.3029,100487.0
2018-04-26 13:00:00,13.73,13.73,13.71,13.71,141201.0,5.3067,5.3067,5.299,5.299,141201.0
2018-04-26 13:10:00,13.72,13.72,13.69,13.69,190046.0,5.3029,5.3029,5.2913,5.2913,190046.0
2018-04-26 13:20:00,13.69,13.7,13.67,13.68,123780.0,5.2913,5.2951,5.2835,5.2874,123780.0
2018-04-26 13:30:00,13.68,13.7,13.66,13.7,137220.0,5.2874,5.2951,5.2797,5.2951,137220.0
2018-04-26 13:40:00,13.69,13.72,13.68,13.71,141156.0,5.2913,5.3029,5.2874,5.299,141156.0
2018-04-26 13:50:00,13.71,13.73,13.7,13.72,133226.0,5.299,5.3067,5.2951,5.3029,133226.0
2018-04-26 14:00:00,13.72,13.76,13.72,13.76,220607.0,5.3029,5.3183,5.3029,5.3183,220607.0
2018-04-26 14:10:00,13.76,13.79,13.75,13.78,309519.0,5.3183,5.3299,5.3145,5.3261,309519.0
2018-04-26 14:20:00,13.78,13.8,13.77,13.79,506497.0,5.3261,5.3338,5.3222,5.3299,506497.0
2018-04-26 14:30:00,13.79,13.82,13.78,13.81,169254.0,5.3299,5.3415,5.3261,5.3377,169254.0
2018-04-26 14:40:00,13.81,13.83,13.8,13.82,386206.0,5.3377,5.3454,5.3338,5.3415,386206.0
2018-04-26 14:50:00,13.83,13.85,13.82,13.84,251555.0,5.3454,5.3531,5.3415,5.3493,251555.0
2018-04-26 15:00:00,13.84,13.88,13.83,13.88,401718.0,5.3493,5.3647,5.3454,5.3647,401718.0
2018-04-26 15:10:00,13.88,13.93,13.87,13.92,441581.0,5.3647,5.384,5.3608,5.3802,441581.0
2018-04-26 15:20:00,13.92,13.98,13.91,13.96,1138807.0,5.3802,5.4034,5.3763,5.3956,1138807.0
2018-04-26 15:30:00,13.97,13.99,13.95,13.98,346608.0,5.3995,5.4072,5.3918,5.4034,346608.0
2018-04-26 15:40:00,13.97,14.01,13.96,14.0,1680489.0,5.3995,5.415,5.3956,5.4111,1680489.0
2018-04-26 15:50:00,14.0,14.07,13.98,14.07,2745788.0,5.4111,5.4381,5.4034,5.4381,2745788.0
2018-04-27 09:30:00,14.18,14.19,14.09,14.1,730226.0,5.4807,5.4845,5.4459,5.4497,730226.0
2018-04-27 09:40:00,14.1,14.25,14.09,14.23,819892.0,5.4497,5.5077,5.4459,5.5,819892.0
2018-04-27 09:50:00,14.23,14.24,14.15,14.18,313065.0,5.5,5.5039,5.4691,5.4807,313065.0
2018-04-27 10:00:00,14.18,14.24,14.17,14.17,256930.0,5.4807,5.5039,5.4768,5.4768,256930.0
2018-04-27 10:10:00,14.18,14.2,14.14,14.2,497468.0,5.4807,5.4884,5.4652,5.4884,497468.0
2018-04-27 10:20:00,14.2,14.23,14.18,14.2,308146.0,5.4884,5.5,5.4807,5.4884,308146.0
2018-04-27 10:30:00,14.19,14.21,14.16,14.18,335898.0,5.4845,5.4923,5.4729,5.4807,335898.0
2018-04-27 10:40:00,14.18,14.21,14.15,14.2,547436.0,5.4807,5.4923,5.4691,5.4884,547436.0
2018-04-27 10:50:00,14.2,14.2,14.14,14.19,534035.0,5.4884,5.4884,5.4652,5.4845,534035.0
2018-04-27 11:00:00,14.19,14.22,14.15,14.18,165243.0,5.4845,5.4961,5.4691,5.4807,165243.0
2018-04-27 11:10:00,14.18,14.21,14.15,14.19,203938.0,5.4807,5.4923,5.4691,5.4845,203938.0
2018-04-27 11:20:00,14.2,14.21,14.17,14.2,167830.0,5.4884,5.4923,5.4768,5.4884,167830.0
2018-04-27 11:30:00,14.19,14.19,14.15,14.16,111644.0,5.4845,5.4845,5.4691,5.4729,111644.0
2018-04-27 11:40:00,14.16,14.17,14.14,14.17,511609.0,5.4729,5.4768,5.4652,5.4768,511609.0
2018-04-27 11:50:00,14.17,14.21,14.16,14.2,133680.0,5.4768,5.4923,5.4729,5.4884,133680.0
2018-04-27 12:00:00,14.19,14.22,14.18,14.18,81115.0,5.4845,5.4961,5.4807,5.4807,81115.0
2018-04-27 12:10:00,14.19,14.19,14.16,14.18,171110.0,5.4845,5.4845,5.4729,5.4807,171110.0
2018-04-27 12:20:00,14.18,14.2,14.18,14.2,30692.0,5.4807,5.4884,5.4807,5.4884,30692.0
2018-04-27 12:30:00,14.2,14.2,14.16,14.19,90972.0,5.4884,5.4884,5.4729,5.4845,90972.0
2018-04-27 12:40:00,14.19,14.2,14.18,14.19,84868.0,5.4845,5.4884,5.4807,5.4845,84868.0
2018-04-27 12:50:00,14.2,14.22,14.19,14.21,81253.0,5.4884,5.4961,5.4845,5.4923,81253.0
2018-04-27 13:00:00,14.21,14.22,14.18,14.18,86396.0,5.4923,5.4961,5.4807,5.4807,86396.0
2018-04-27 13:10:00,14.18,14.2,14.17,14.2,41785.0,5.4807,5.4884,5.4768,5.4884,41785.0
2018-04-27 13:20:00,14.2,14.2,14.17,14.19,134008.0,5.4884,5.4884,5.4768,5.4845,134008.0
2018-04-27 13:30:00,14.19,14.2,14.17,14.18,94587.0,5.4845,5.4884,5.4768,5.4807,94587.0
2018-04-27 13:40:00,14.18,14.18,14.15,14.17,69832.0,5.4807,5.4807,5.4691,5.4768,69832.0
2018-04-27 13:50:00,14.17,14.19,14.16,14.18,36627.0,5.4768,5.4845,5.4729,5.4807,36627.0
2018-04-27 14:00:00,14.18,14.18,14.15,14.18,108430.0,5.4807,5.4807,5.4691,5.4807,108430.0
2018-04-27 14:10:00,14.18,14.19,14.16,14.18,123330.0,5.4807,5.4845,5.4729,5.4807,123330.0
2018-04-27 14:20:00,14.18,14.19,14.15,14.17,120947.0,5.4807,5.4845,5.4691,5.4768,120947.0
2018-04-27 14:30:00,14.18,14.2,14.16,14.2,157238.0,5.4807,5.4884,5.4729,5.4884,157238.0
2018-04-27 14:40:00,14.2,14.22,14.19,14.21,336094.0,5.4884,5.4961,5.4845,5.4923,336094.0
2018-04-27 14:50:00,14.21,14.22,14.19,14.22,159699.0,5.4923,5.4961,5.4845,5.4961,159699.0
2018-04-27 15:00:00,14.21,14.22,14.18,14.18,108337.0,5.4923,5.4961,5.4807,5.4807,108337.0
2018-04-27 15:10:00,14.19,14.19,14.17,14.18,146022.0,5.4845,5.4845,5.4768,5.4807,146022.0
2018-04-27 15:20:00,14.17,14.18,14.14,14.14,224012.0,5.4768,5.4807,5.4652,5.4652,224012.0
2018-04-27 15:30:00,14.15,14.16,14.13,14.16,587515.0,5.4691,5.4729,5.4613,5.4729,587515.0
2018-04-27 15:40:00,14.15,14.16,14.11,14.13,981397.0,5.4691,5.4729,5.4536,5.4613,981397.0
2018-04-27 15:50:00,14.13,14.15,14.11,14.14,850202.0,5.4613,5.4691,5.4536,5.4652,850202.0
2018-04-30 09:30:00,14.12,14.13,14.06,14.1,335784.0,5.4575,5.4613,5.4343,5.4497,335784.0
2018-04-30 09:40:00,14.1,14.13,14.07,14.12,156839.0,5.4497,5.4613,5.4381,5.4575,156839.0
2018-04-30 09:50:00,14.12,14.15,14.08,14.08,177535.0,5.4575,5.4691,5.442,5.442,177535.0
2018-04-30 10:00:00,14.08,14.14,14.07,14.13,334043.0,5.442,5.4652,5.4381,5.4613,334043.0
2018-04-30 10:10:00,14.13,14.14,14.09,14.1,219825.0,5.4613,5.4652,5.4459,5.4497,219825.0
2018-04-30 10:20:00,14.09,14.1,14.06,14.07,85491.0,5.4459,5.4497,5.4343,5.4381,85491.0
2018-04-30 10:30:00,14.07,14.09,14.04,14.04,81401.0,5.4381,5.4459,5.4266,5.4266,81401.0
2018-04-30 10:40:00,14.04,14.07,14.0,14.03,312051.0,5.4266,5.4381,5.4111,5.4227,312051.0
2018-04-30 10:50:00,14.03,14.04,14.0,14.03,157679.0,5.4227,5.4266,5.4111,5.4227,157679.0
2018-04-30 11:00:00,14.03,14.04,14.01,14.03,123135.0,5.4227,5.4266,5.415,5.4227,123135.0
2018-04-30 11:10:00,14.03,14.04,13.99,13.99,249804.0,5.4227,5.4266,5.4072,5.4072,249804.0
2018-04-30 11:20:00,14.0,14.02,13.97,14.01,168663.0,5.4111,5.4188,5.3995,5.415,168663.0
2018-04-30 11:30:00,14.01,14.01,13.97,13.97,186587.0,5.415,5.415,5.3995,5.3995,186587.0
2018-04-30 11:40:00,13.97,14.0,13.97,13.99,66547.0,5.3995,5.4111,5.3995,5.4072,66547.0
2018-04-30 11:50:00,13.99,14.02,13.98,14.01,65351.0,5.4072,5.4188,5.4034,5.415,65351.0
2018-04-30 12:00:00,14.01,14.02,14.0,14.01,77871.0,5.415,5.4188,5.4111,5.415,77871.0
2018-04-30 12:10:00,14.02,14.02,13.98,14.0,195122.0,5.4188,5.4188,5.4034,5.4111,195122.0
2018-04-30 12:20:00,14.0,14.01,13.99,14.01,55511.0,5.4111,5.415,5.4072,5.415,55511.0
2018-04-30 12:30:00,14.01,14.03,14.0,14.02,63295.0,5.415,5.4227,5.4111,5.4188,63295.0
2018-04-30 12:40:00,14.02,14.03,13.99,14.0,87404.0,5.4188,5.4227,5.4072,5.4111,87404.0
2018-04-30 12:50:00,14.0,14.01,13.98,14.0,80736.0,5.4111,5.415,5.4034,5.4111,80736.0
2018-04-30 13:00:00,14.0,14.01,13.99,14.0,76274.0,5.4111,5.415,5.4072,5.4111,76274.0
2018-04-30 13:10:00,14.01,14.09,14.0,14.08,307683.0,5.415,5.4459,5.4111,5.442,307683.0
2018-04-30 13:20:00,14.08,14.14,14.07,14.11,494461.0,5.442,5.4652,5.4381,5.4536,494461.0
2018-04-30 13:30:00,14.12,14.16,14.1,14.14,237779.0,5.4575,5.4729,5.4497,5.4652,237779.0
2018-04-30 13:40:00,14.15,14.16,14.13,14.15,94195.0,5.4691,5.4729,5.4613,5.4691,94195.0
2018-04-30 13:50:00,14.15,14.18,14.14,14.18,156666.0,5.4691,5.4807,5.4652,5.4807,156666.0
2018-04-30 14:00:00,14.18,14.18,14.12,14.13,65933.0,5.4807,5.4807,5.4575,5.4613,65933.0
2018-04-30 14:10:00,14.14,14.14,14.11,14.12,129013.0,5.4652,5.4652,5.4536,5.4575,129013.0
2018-04-30 14:20:00,14.11,14.13,14.11,14.11,126918.0,5.4536,5.4613,5.4536,5.4536,126918.0
2018-04-30 14:30:00,14.11,14.12,14.09,14.1,76443.0,5.4536,5.4575,5.4459,5.4497,76443.0
2018-04-30 14:40:00,14.09,14.12,14.09,14.11,166677.0,5.4459,5.4575,5.4459,5.4536,166677.0
2018-04-30 14:50:00,14.11,14.11,14.08,14.09,85000.0,5.4536,5.4536,5.442,5.4459,85000.0
2018-04-30 15:00:00,14.09,14.1,14.06,14.09,193637.0,5.4459,5.4497,5.4343,5.4459,193637.0
2018-04-30 15:10:00,14.09,14.11,14.07,14.09,157726.0,5.4459,5.4536,5.4381,5.4459,157726.0
2018-04-30 15:20:00,14.09,14.09,14.06,14.07,105429.0,5.4459,5.4459,5.4343,5.4381,105429.0
2018-04-30 15:30:00,14.08,14.14,14.07,14.13,267588.0,5.442,5.4652,5.4381,5.4613,267588.0
2018-04-30 15:40:00,14.13,14.13,14.09,14.11,424512.0,5.4613,5.4613,5.4459,5.4536,424512.0
2018-04-30 15:50:00,14.11,14.12,14.09,14.1,1037954.0,5.4536,5.4575,5.4459,5.4497,1037954.0
2018-05-01 09:30:00,14.05,14.07,13.87,13.87,555461.0,5.4304,5.4381,5.3608,5.3608,555461.0
2018-05-01 09:40:00,13.87,13.9,13.82,13.86,299855.0,5.3608,5.3724,5.3415,5.357,299855.0
2018-05-01 09:50:00,13.86,13.9,13.82,13.83,218298.0,5.357,5.3724,5.3415,5.3454,218298.0
2018-05-01 10:00:00,13.83,13.84,13.75,13.76,361462.0,5.3454,5.3493,5.3145,5.3183,361462.0
2018-05-01 10:10:00,13.76,13.83,13.73,13.82,453096.0,5.3183,5.3454,5.3067,5.3415,453096.0
2018-05-01 10:20:00,13.82,13.83,13.77,13.78,248203.0,5.3415,5.3454,5.3222,5.3261,248203.0
2018-05-01 10:30:00,13.78,13.81,13.76,13.78,266357.0,5.3261,5.3377,5.3183,5.3261,266357.0
2018-05-01 10:40:00,13.78,13.8,13.75,13.77,192843.0,5.3261,5.3338,5.3145,5.3222,192843.0
2018-05-01 10:50:00,13.76,13.76,13.69,13.7,273251.0,5.3183,5.3183,5.2913,5.2951,273251.0
2018-05-01 11:00:00,13.7,13.71,13.66,13.68,239573.0,5.2951,5.299,5.2797,5.2874,239573.0
2018-05-01 11:10:00,13.68,13.79,13.67,13.79,424946.0,5.2874,5.3299,5.2835,5.3299,424946.0
2018-05-01 11:20:00,13.79,13.81,13.76,13.77,206968.0,5.3299,5.3377,5.3183,5.3222,206968.0
2018-05-01 11:30:00,13.77,13.78,13.75,13.77,127701.0,5.3222,5.3261,5.3145,5.3222,127701.0
2018-05-01 11:40:00,13.77,13.77,13.71,13.71,279432.0,5.3222,5.3222,5.299,5.299,279432.0
2018-05-01 11:50:00,13.71,13.73,13.7,13.7,193298.0,5.299,5.3067,5.2951,5.2951,193298.0
2018-05-01 12:00:00,13.7,13.73,13.7,13.71,67016.0,5.2951,5.3067,5.2951,5.299,67016.0
2018-05-01 12:10:00,13.71,13.72,13.67,13.7,260946.0,5.299,5.3029,5.2835,5.2951,260946.0
2018-05-01 12:20:00,13.7,13.72,13.69,13.71,92784.0,5.2951,5.3029,5.2913,5.299,92784.0
2018-05-01 12:30:00,13.71,13.74,13.71,13.73,62468.0,5.299,5.3106,5.299,5.3067,62468.0
2018-05-01 12:40:00,13.72,13.75,13.71,13.71,173328.0,5.3029,5.3145,5.299,5.299,173328.0
2018-05-01 12:50:00,13.72,13.76,13.71,13.75,75152.0,5.3029,5.3183,5.299,5.3145,75152.0
2018-05-01 13:00:00,13.75,13.75,13.69,13.71,170975.0,5.3145,5.3145,5.2913,5.299,170975.0
2018-05-01 13:10:00,13.7,13.74,13.69,13.74,179062.0,5.2951,5.3106,5.2913,5.3106,179062.0
2018-05-01 13:20:00,13.74,13.74,13.71,13.71,64141.0,5.3106,5.3106,5.299,5.299,64141.0
2018-05-01 13:30:00,13.72,13.72,13.67,13.68,220575.0,5.3029,5.3029,5.2835,5.2874,220575.0
2018-05-01 13:40:00,13.68,13.69,13.65,13.67,115819.0,5.2874,5.2913,5.2758,5.2835,115819.0
2018-05-01 13:50:00,13.68,13.69,13.65,13.68,158654.0,5.2874,5.2913,5.2758,5.2874,158654.0
2018-05-01 14:00:00,13.68,13.76,13.67,13.74,419231.0,5.2874,5.3183,5.2835,5.3106,419231.0
2018-05-01 14:10:00,13.75,13.76,13.74,13.75,70885.0,5.3145,5.3183,5.3106,5.3145,70885.0
2018-05-01 14:20:00,13.75,13.79,13.74,13.78,324785.0,5.3145,5.3299,5.3106,5.3261,324785.0
2018-05-01 14:30:00,13.78,13.81,13.78,13.8,170991.0,5.3261,5.3377,5.3261,5.3338,170991.0
2018-05-01 14:40:00,13.79,13.8,13.77,13.77,156142.0,5.3299,5.3338,5.3222,5.3222,156142.0
2018-05-01 14:50:00,13.77,13.78,13.75,13.75,67779.0,5.3222,5.3261,5.3145,5.3145,67779.0
2018-05-01 15:00:00,13.75,13.77,13.75,13.77,148786.0,5.3145,5.3222,5.3145,5.3222,148786.0
2018-05-01 15:10:00,13.77,13.77,13.75,13.76,66467.0,5.3222,5.3222,5.3145,5.3183,66467.0
2018-05-01 15:20:00,13.76,13.76,13.73,13.75,81625.0,5.3183,5.3183,5.3067,5.3145,81625.0
2018-05-01 15:30:00,13.75,13.76,13.72,13.72,240157.0,5.3145,5.3183,5.3029,5.3029,240157.0
2018-05-01 15:40:00,13.72,13.78,13.71,13.78,446046.0,5.3029,5.3261,5.299,5.3261,446046.0
2018-05-01 15:50:00,13.78,13.79,13.76,13.77,750352.0,5.3261,5.3299,5.3183,5.3222,750352.0
2018-05-02 09:30:00,13.68,13.78,13.67,13.77,445853.0,5.2874,5.3261,5.2835,5.3222,445853.0
2018-05-02 09:40:00,13.78,13.82,13.69,13.7,457275.0,5.3261,5.3415,5.2913,5.2951,457275.0
2018-05-02 09:50:00,13.69,13.75,13.66,13.75,555748.0,5.2913,5.3145,5.2797,5.3145,555748.0
2018-05-02 10:00:00,13.76,13.83,13.75,13.81,448961.0,5.3183,5.3454,5.3145,5.3377,448961.0
2018-05-02 10:10:00,13.8,13.85,13.75,13.85,513476.0,5.3338,5.3531,5.3145,5.3531,513476.0
2018-05-02 10:20:00,13.85,13.89,13.82,13.88,346668.0,5.3531,5.3686,5.3415,5.3647,346668.0
2018-05-02 10:30:00,13.88,13.89,13.8,13.82,393435.0,5.3647,5.3686,5.3338,5.3415,393435.0
2018-05-02 10:40:00,13.82,13.85,13.79,13.84,719193.0,5.3415,5.3531,5.3299,5.3493,719193.0
2018-05-02 10:50:00,13.84,13.85,13.81,13.83,240398.0,5.3493,5.3531,5.3377,5.3454,240398.0
2018-05-02 11:00:00,13.82,13.86,13.8,13.86,259915.0,5.3415,5.357,5.3338,5.357,259915.0
2018-05-02 11:10:00,13.86,13.87,13.82,13.85,245485.0,5.357,5.3608,5.3415,5.3531,245485.0
2018-05-02 11:20:00,13.85,13.86,13.83,13.86,155162.0,5.3531,5.357,5.3454,5.357,155162.0
2018-05-02 11:30:00,13.86,13.89,13.85,13.89,423663.0,5.357,5.3686,5.3531,5.3686,423663.0
2018-05-02 11:40:00,13.88,13.9,13.84,13.86,167112.0,5.3647,5.3724,5.3493,5.357,167112.0
2018-05-02 11:50:00,13.86,13.89,13.86,13.88,122014.0,5.357,5.3686,5.357,5.3647,122014.0
2018-05-02 12:00:00,13.88,13.88,13.85,13.87,218450.0,5.3647,5.3647,5.3531,5.3608,218450.0
2018-05-02 12:10:00,13.87,13.88,13.85,13.85,242734.0,5.3608,5.3647,5.3531,5.3531,242734.0
2018-05-02 12:20:00,13.86,13.87,13.84,13.86,237526.0,5.357,5.3608,5.3493,5.357,237526.0
2018-05-02 12:30:00,13.86,13.87,13.83,13.86,105617.0,5.357,5.3608,5.3454,5.357,105617.0
2018-05-02 12:40:00,13.85,13.86,13.83,13.85,121803.0,5.3531,5.357,5.3454,5.3531,121803.0
2018-05-02 12:50:00,13.85,13.85,13.83,13.85,72482.0,5.3531,5.3531,5.3454,5.3531,72482.0
2018-05-02 13:00:00,13.85,13.85,13.83,13.85,142028.0,5.3531,5.3531,5.3454,5.3531,142028.0
2018-05-02 13:10:00,13.85,13.87,13.85,13.87,180776.0,5.3531,5.3608,5.3531,5.3608,180776.0
2018-05-02 13:20:00,13.87,13.87,13.84,13.86,78322.0,5.3608,5.3608,5.3493,5.357,78322.0
2018-05-02 13:30:00,13.86,13.87,13.85,13.87,143672.0,5.357,5.3608,5.3531,5.3608,143672.0
2018-05-02 13:40:00,13.87,13.89,13.85,13.86,212344.0,5.3608,5.3686,5.3531,5.357,212344.0
2018-05-02 13:50:00,13.86,13.87,13.84,13.86,111245.0,5.357,5.3608,5.3493,5.357,111245.0
2018-05-02 14:00:00,13.86,13.98,13.86,13.95,273597.0,5.357,5.4034,5.357,5.3918,273597.0
2018-05-02 14:10:00,13.95,14.04,13.93,14.0,285295.0,5.3918,5.4266,5.384,5.4111,285295.0
2018-05-02 14:20:00,14.0,14.01,13.94,13.96,248596.0,5.4111,5.415,5.3879,5.3956,248596.0
2018-05-02 14:30:00,13.96,13.98,13.93,13.98,249036.0,5.3956,5.4034,5.384,5.4034,249036.0
2018-05-02 14:40:00,13.97,14.02,13.96,14.0,385801.0,5.3995,5.4188,5.3956,5.4111,385801.0
2018-05-02 14:50:00,14.0,14.0,13.95,13.96,121062.0,5.4111,5.4111,5.3918,5.3956,121062.0
2018-05-02 15:00:00,13.96,13.99,13.94,13.97,87177.0,5.3956,5.4072,5.3879,5.3995,87177.0
2018-05-02 15:10:00,13.98,13.98,13.94,13.95,114026.0,5.4034,5.4034,5.3879,5.3918,114026.0
2018-05-02 15:20:00,13.95,13.95,13.88,13.89,293701.0,5.3918,5.3918,5.3647,5.3686,293701.0
2018-05-02 15:30:00,13.88,13.89,13.81,13.84,436276.0,5.3647,5.3686,5.3377,5.3493,436276.0
2018-05-02 15:40:00,13.84,13.85,13.78,13.78,438660.0,5.3493,5.3531,5.3261,5.3261,438660.0
2018-05-02 15:50:00,13.78,13.83,13.76,13.83,882982.0,5.3261,5.3454,5.3183,5.3454,882982.0
2018-05-03 09:30:00,13.81,13.83,13.74,13.77,223934.0,5.3377,5.3454,5.3106,5.3222,223934.0
2018-05-03 09:40:00,13.77,13.79,13.71,13.79,256907.0,5.3222,5.3299,5.299,5.3299,256907.0
2018-05-03 09:50:00,13.79,13.85,13.78,13.84,220177.0,5.3299,5.3531,5.3261,5.3493,220177.0
2018-05-03 10:00:00,13.85,13.87,13.79,13.82,293716.0,5.3531,5.3608,5.3299,5.3415,293716.0
2018-05-03 10:10:00,13.82,13.84,13.78,13.79,181356.0,5.3415,5.3493,5.3261,5.3299,181356.0
2018-05-03 10:20:00,13.79,13.79,13.7,13.71,399791.0,5.3299,5.3299,5.2951,5.299,399791.0
2018-05-03 10:30:00,13.72,13.74,13.62,13.64,342646.0,5.3029,5.3106,5.2642,5.2719,342646.0
2018-05-03 10:40:00,13.64,13.65,13.6,13.61,363576.0,5.2719,5.2758,5.2565,5.2604,363576.0
2018-05-03 10:50:00,13.61,13.65,13.54,13.54,243544.0,5.2604,5.2758,5.2333,5.2333,243544.0
2018-05-03 11:00:00,13.54,13.55,13.5,13.51,246760.0,5.2333,5.2372,5.2178,5.2217,246760.0
2018-05-03 11:10:00,13.51,13.52,13.46,13.47,394540.0,5.2217,5.2256,5.2024,5.2062,394540.0
2018-05-03 11:20:00,13.46,13.49,13.43,13.44,208821.0,5.2024,5.214,5.1908,5.1946,208821.0
2018-05-03 11:30:00,13.45,13.57,13.44,13.56,537490.0,5.1985,5.2449,5.1946,5.241,537490.0
2018-05-03 11:40:00,13.56,13.57,13.5,13.55,171706.0,5.241,5.2449,5.2178,5.2372,171706.0
2018-05-03 11:50:00,13.55,13.58,13.53,13.57,156478.0,5.2372,5.2488,5.2294,5.2449,156478.0
2018-05-03 12:00:00,13.57,13.58,13.54,13.56,144685.0,5.2449,5.2488,5.2333,5.241,144685.0
2018-05-03 12:10:00,13.56,13.59,13.55,13.58,125045.0,5.241,5.2526,5.2372,5.2488,125045.0
2018-05-03 12:20:00,13.58,13.58,13.54,13.56,141427.0,5.2488,5.2488,5.2333,5.241,141427.0
2018-05-03 12:30:00,13.57,13.66,13.56,13.65,272639.0,5.2449,5.2797,5.241,5.2758,272639.0
2018-05-03 12:40:00,13.65,13.7,13.64,13.69,137977.0,5.2758,5.2951,5.2719,5.2913,137977.0
2018-05-03 12:50:00,13.69,13.74,13.68,13.73,511361.0,5.2913,5.3106,5.2874,5.3067,511361.0
2018-05-03 13:00:00,13.73,13.73,13.67,13.7,112651.0,5.3067,5.3067,5.2835,5.2951,112651.0
2018-05-03 13:10:00,13.7,13.74,13.68,13.71,70545.0,5.2951,5.3106,5.2874,5.299,70545.0
2018-05-03 13:20:00,13.71,13.73,13.67,13.71,267067.0,5.299,5.3067,5.2835,5.299,267067.0
2018-05-03 13:30:00,13.71,13.82,13.71,13.79,244697.0,5.299,5.3415,5.299,5.3299,244697.0
2018-05-03 13:40:00,13.79,13.82,13.74,13.78,229706.0,5.3299,5.3415,5.3106,5.3261,229706.0
2018-05-03 13:50:00,13.78,13.84,13.76,13.81,162812.0,5.3261,5.3493,5.3183,5.3377,162812.0
2018-05-03 14:00:00,13.81,13.84,13.77,13.84,338472.0,5.3377,5.3493,5.3222,5.3493,338472.0
2018-05-03 14:10:00,13.85,13.85,13.81,13.81,161231.0,5.3531,5.3531,5.3377,5.3377,161231.0
2018-05-03 14:20:00,13.81,13.83,13.8,13.82,268708.0,5.3377,5.3454,5.3338,5.3415,268708.0
2018-05-03 14:30:00,13.82,13.87,13.82,13.86,264861.0,5.3415,5.3608,5.3415,5.357,264861.0
2018-05-03 14:40:00,13.87,13.88,13.83,13.84,233360.0,5.3608,5.3647,5.3454,5.3493,233360.0
2018-05-03 14:50:00,13.84,13.86,13.8,13.83,149982.0,5.3493,5.357,5.3338,5.3454,149982.0
2018-05-03 15:00:00,13.83,13.84,13.8,13.81,167983.0,5.3454,5.3493,5.3338,5.3377,167983.0
2018-05-03 15:10:00,13.81,13.84,13.8,13.81,251615.0,5.3377,5.3493,5.3338,5.3377,251615.0
2018-05-03 15:20:00,13.82,13.82,13.78,13.81,401086.0,5.3415,5.3415,5.3261,5.3377,401086.0
2018-05-03 15:30:00,13.81,13.84,13.79,13.79,241860.0,5.3377,5.3493,5.3299,5.3299,241860.0
2018-05-03 15:40:00,13.8,13.8,13.75,13.76,584331.0,5.3338,5.3338,5.3145,5.3183,584331.0
2018-05-03 15:50:00,13.75,13.78,13.7,13.73,1271226.0,5.3145,5.3261,5.2951,5.3067,1271226.0
2018-05-04 09:30:00,13.68,13.73,13.63,13.69,642611.0,5.2874,5.3067,5.2681,5.2913,642611.0
2018-05-04 09:40:00,13.69,13.74,13.6,13.72,973541.0,5.2913,5.3106,5.2565,5.3029,973541.0
2018-05-04 09:50:00,13.72,13.73,13.64,13.64,1384578.0,5.3029,5.3067,5.2719,5.2719,1384578.0
2018-05-04 10:00:00,13.64,13.65,13.57,13.59,1426641.0,5.2719,5.2758,5.2449,5.2526,1426641.0
2018-05-04 10:10:00,13.59,13.62,13.53,13.54,786242.0,5.2526,5.2642,5.2294,5.2333,786242.0
2018-05-04 10:20:00,13.54,13.65,13.53,13.65,506158.0,5.2333,5.2758,5.2294,5.2758,506158.0
2018-05-04 10:30:00,13.65,13.71,13.65,13.71,267680.0,5.2758,5.299,5.2758,5.299,267680.0
2018-05-04 10:40:00,13.71,13.72,13.69,13.69,131236.0,5.299,5.3029,5.2913,5.2913,131236.0
2018-05-04 10:50:00,13.7,13.71,13.64,13.64,278026.0,5.2951,5.299,5.2719,5.2719,278026.0
2018-05-04 11:00:00,13.65,13.68,13.62,13.65,204897.0,5.2758,5.2874,5.2642,5.2758,204897.0
2018-05-04 11:10:00,13.65,13.67,13.64,13.65,114224.0,5.2758,5.2835,5.2719,5.2758,114224.0
2018-05-04 11:20:00,13.65,13.71,13.64,13.7,473594.0,5.2758,5.299,5.2719,5.2951,473594.0
2018-05-04 11:30:00,13.7,13.77,13.7,13.75,379598.0,5.2951,5.3222,5.2951,5.3145,379598.0
2018-05-04 11:40:00,13.75,13.79,13.74,13.76,391189.0,5.3145,5.3299,5.3106,5.3183,391189.0
2018-05-04 11:50:00,13.75,13.8,13.75,13.8,197662.0,5.3145,5.3338,5.3145,5.3338,197662.0
2018-05-04 12:00:00,13.8,13.82,13.78,13.79,202658.0,5.3338,5.3415,5.3261,5.3299,202658.0
2018-05-04 12:10:00,13.79,13.83,13.77,13.8,174225.0,5.3299,5.3454,5.3222,5.3338,174225.0
2018-05-04 12:20:00,13.8,13.85,13.79,13.81,113753.0,5.3338,5.3531,5.3299,5.3377,113753.0
2018-05-04 12:30:00,13.81,13.82,13.8,13.82,47532.0,5.3377,5.3415,5.3338,5.3415,47532.0
2018-05-04 12:40:00,13.82,13.83,13.79,13.8,113813.0,5.3415,5.3454,5.3299,5.3338,113813.0
2018-05-04 12:50:00,13.8,13.83,13.79,13.83,26149.0,5.3338,5.3454,5.3299,5.3454,26149.0
2018-05-04 13:00:00,13.82,13.83,13.81,13.82,73606.0,5.3415,5.3454,5.3377,5.3415,73606.0
2018-05-04 13:10:00,13.82,13.82,13.78,13.79,33315.0,5.3415,5.3415,5.3261,5.3299,33315.0
2018-05-04 13:20:00,13.79,13.84,13.78,13.78,133895.0,5.3299,5.3493,5.3261,5.3261,133895.0
2018-05-04 13:30:00,13.78,13.79,13.76,13.79,64554.0,5.3261,5.3299,5.3183,5.3299,64554.0
2018-05-04 13:40:00,13.79,13.79,13.77,13.77,1086882.0,5.3299,5.3299,5.3222,5.3222,1086882.0
2018-05-04 13:50:00,13.77,13.8,13.77,13.79,96394.0,5.3222,5.3338,5.3222,5.3299,96394.0
2018-05-04 14:00:00,13.79,13.79,13.75,13.78,137693.0,5.3299,5.3299,5.3145,5.3261,137693.0
2018-05-04 14:10:00,13.78,13.78,13.75,13.77,1087432.0,5.3261,5.3261,5.3145,5.3222,1087432.0
2018-05-04 14:20:00,13.76,13.78,13.74,13.76,84720.0,5.3183,5.3261,5.3106,5.3183,84720.0
2018-05-04 14:30:00,13.76,13.77,13.72,13.74,114101.0,5.3183,5.3222,5.3029,5.3106,114101.0
2018-05-04 14:40:00,13.74,13.75,13.74,13.75,58036.0,5.3106,5.3145,5.3106,5.3145,58036.0
2018-05-04 14:50:00,13.75,13.75,13.69,13.71,76298.0,5.3145,5.3145,5.2913,5.299,76298.0
2018-05-04 15:00:00,13.71,13.74,13.69,13.71,171333.0,5.299,5.3106,5.2913,5.299,171333.0
2018-05-04 15:10:00,13.71,13.74,13.69,13.71,306247.0,5.299,5.3106,5.2913,5.299,306247.0
2018-05-04 15:20:00,13.71,13.74,13.7,13.72,182696.0,5.299,5.3106,5.2951,5.3029,182696.0
2018-05-04 15:30:00,13.72,13.74,13.7,13.71,327289.0,5.3029,5.3106,5.2951,5.299,327289.0
2018-05-04 15:40:00,13.7,13.71,13.69,13.71,609001.0,5.2951,5.299,5.2913,5.299,609001.0
2018-05-04 15:50:00,13.7,13.71,13.63,13.68,2149420.0,5.2951,5.299,5.2681,5.2874,2149420.0
2018-05-07 09:30:00,13.63,13.79,13.62,13.78,628899.0,5.2681,5.3299,5.2642,5.3261,628899.0
2018-05-07 09:40:00,13.79,13.95,13.78,13.94,679099.0,5.3299,5.3918,5.3261,5.3879,679099.0
2018-05-07 09:50:00,13.94,13.98,13.9,13.98,786281.0,5.3879,5.4034,5.3724,5.4034,786281.0
2018-05-07 10:00:00,13.97,14.02,13.97,14.0,895475.0,5.3995,5.4188,5.3995,5.4111,895475.0
2018-05-07 10:10:00,14.0,14.0,13.88,13.88,651584.0,5.4111,5.4111,5.3647,5.3647,651584.0
2018-05-07 10:20:00,13.88,13.92,13.87,13.92,453785.0,5.3647,5.3802,5.3608,5.3802,453785.0
2018-05-07 10:30:00,13.92,13.92,13.86,13.88,398502.0,5.3802,5.3802,5.357,5.3647,398502.0
2018-05-07 10:40:00,13.88,13.96,13.86,13.95,295928.0,5.3647,5.3956,5.357,5.3918,295928.0
2018-05-07 10:50:00,13.95,13.98,13.93,13.98,244863.0,5.3918,5.4034,5.384,5.4034,244863.0
2018-05-07 11:00:00,13.98,14.03,13.96,14.02,515411.0,5.4034,5.4227,5.3956,5.4188,515411.0
2018-05-07 11:10:00,14.02,14.05,14.01,14.03,228904.0,5.4188,5.4304,5.415,5.4227,228904.0
2018-05-07 11:20:00,14.03,14.07,14.03,14.05,339099.0,5.4227,5.4381,5.4227,5.4304,339099.0
2018-05-07 11:30:00,14.05,14.06,14.0,14.01,280953.0,5.4304,5.4343,5.4111,5.415,280953.0
2018-05-07 11:40:00,14.02,14.03,13.95,13.97,487123.0,5.4188,5.4227,5.3918,5.3995,487123.0
2018-05-07 11:50:00,13.96,14.0,13.96,13.99,685294.0,5.3956,5.4111,5.3956,5.4072,685294.0
2018-05-07 12:00:00,13.99,14.04,13.98,14.02,484169.0,5.4072,5.4266,5.4034,5.4188,484169.0
2018-05-07 12:10:00,14.02,14.06,14.02,14.04,754049.0,5.4188,5.4343,5.4188,5.4266,754049.0
2018-05-07 12:20:00,14.05,14.12,14.04,14.12,948044.0,5.4304,5.4575,5.4266,5.4575,948044.0
2018-05-07 12:30:00,14.12,14.13,14.09,14.13,226634.0,5.4575,5.4613,5.4459,5.4613,226634.0
2018-05-07 12:40:00,14.13,14.15,14.1,14.14,304864.0,5.4613,5.4691,5.4497,5.4652,304864.0
2018-05-07 12:50:00,14.13,14.15,14.11,14.12,322270.0,5.4613,5.4691,5.4536,5.4575,322270.0
2018-05-07 13:00:00,14.12,14.15,14.11,14.13,347342.0,5.4575,5.4691,5.4536,5.4613,347342.0
2018-05-07 13:10:00,14.12,14.15,14.12,14.15,220299.0,5.4575,5.4691,5.4575,5.4691,220299.0
2018-05-07 13:20:00,14.14,14.18,14.14,14.17,256738.0,5.4652,5.4807,5.4652,5.4768,256738.0
2018-05-07 13:30:00,14.17,14.2,14.16,14.18,255015.0,5.4768,5.4884,5.4729,5.4807,255015.0
2018-05-07 13:40:00,14.18,14.19,14.17,14.18,150949.0,5.4807,5.4845,5.4768,5.4807,150949.0
2018-05-07 13:50:00,14.18,14.2,14.18,14.19,141674.0,5.4807,5.4884,5.4807,5.4845,141674.0
2018-05-07 14:00:00,14.2,14.23,14.17,14.21,587118.0,5.4884,5.5,5.4768,5.4923,587118.0
2018-05-07 14:10:00,14.21,14.24,14.2,14.21,239101.0,5.4923,5.5039,5.4884,5.4923,239101.0
2018-05-07 14:20:00,14.21,14.22,14.17,14.18,161380.0,5.4923,5.4961,5.4768,5.4807,161380.0
2018-05-07 14:30:00,14.19,14.19,14.14,14.15,194565.0,5.4845,5.4845,5.4652,5.4691,194565.0
2018-05-07 14:40:00,14.16,14.16,14.07,14.1,428845.0,5.4729,5.4729,5.4381,5.4497,428845.0
2018-05-07 14:50:00,14.1,14.11,14.01,14.04,1207261.0,5.4497,5.4536,5.415,5.4266,1207261.0
2018-05-07 15:00:00,14.04,14.07,14.0,14.0,840983.0,5.4266,5.4381,5.4111,5.4111,840983.0
2018-05-07 15:10:00,14.0,14.01,13.89,13.9,774108.0,5.4111,5.415,5.3686,5.3724,774108.0
2018-05-07 15:20:00,13.9,13.94,13.85,13.93,941376.0,5.3724,5.3879,5.3531,5.384,941376.0
2018-05-07 15:30:00,13.93,13.97,13.91,13.94,496759.0,5.384,5.3995,5.3763,5.3879,496759.0
2018-05-07 15:40:00,13.94,13.96,13.92,13.95,760385.0,5.3879,5.3956,5.3802,5.3918,760385.0
2018-05-07 15:50:00,13.95,14.0,13.92,13.98,2430013.0,5.3918,5.4111,5.3802,5.4034,2430013.0
2018-05-08 09:30:00,14.07,14.14,13.96,13.97,789722.0,5.4381,5.4652,5.3956,5.3995,789722.0
2018-05-08 09:40:00,13.98,13.98,13.86,13.87,990815.0,5.4034,5.4034,5.357,5.3608,990815.0
2018-05-08 09:50:00,13.87,13.9,13.8,13.87,564062.0,5.3608,5.3724,5.3338,5.3608,564062.0
2018-05-08 10:00:00,13.88,13.97,13.88,13.95,457405.0,5.3647,5.3995,5.3647,5.3918,457405.0
2018-05-08 10:10:00,13.94,13.98,13.91,13.94,569929.0,5.3879,5.4034,5.3763,5.3879,569929.0
2018-05-08 10:20:00,13.94,13.95,13.83,13.84,436324.0,5.3879,5.3918,5.3454,5.3493,436324.0
2018-05-08 10:30:00,13.83,13.9,13.83,13.84,313798.0,5.3454,5.3724,5.3454,5.3493,313798.0
2018-05-08 10:40:00,13.84,13.86,13.81,13.84,357303.0,5.3493,5.357,5.3377,5.3493,357303.0
2018-05-08 10:50:00,13.83,13.89,13.83,13.83,364745.0,5.3454,5.3686,5.3454,5.3454,364745.0
2018-05-08 11:00:00,13.84,13.85,13.67,13.67,475904.0,5.3493,5.3531,5.2835,5.2835,475904.0
2018-05-08 11:10:00,13.67,13.73,13.6,13.61,543271.0,5.2835,5.3067,5.2565,5.2604,543271.0
2018-05-08 11:20:00,13.61,13.66,13.54,13.62,802054.0,5.2604,5.2797,5.2333,5.2642,802054.0
2018-05-08 11:30:00,13.63,13.65,13.56,13.63,800414.0,5.2681,5.2758,5.241,5.2681,800414.0
2018-05-08 11:40:00,13.63,13.67,13.57,13.64,376521.0,5.2681,5.2835,5.2449,5.2719,376521.0
2018-05-08 11:50:00,13.65,13.67,13.61,13.62,285847.0,5.2758,5.2835,5.2604,5.2642,285847.0
2018-05-08 12:00:00,13.61,13.7,13.61,13.68,322898.0,5.2604,5.2951,5.2604,5.2874,322898.0
2018-05-08 12:10:00,13.67,13.7,13.62,13.63,364324.0,5.2835,5.2951,5.2642,5.2681,364324.0
2018-05-08 12:20:00,13.63,13.65,13.62,13.64,263975.0,5.2681,5.2758,5.2642,5.2719,263975.0
2018-05-08 12:30:00,13.64,13.69,13.63,13.69,169362.0,5.2719,5.2913,5.2681,5.2913,169362.0
2018-05-08 12:40:00,13.69,13.7,13.63,13.63,184985.0,5.2913,5.2951,5.2681,5.2681,184985.0
2018-05-08 12:50:00,13.63,13.68,13.63,13.66,322599.0,5.2681,5.2874,5.2681,5.2797,322599.0
2018-05-08 13:00:00,13.65,13.68,13.64,13.68,106040.0,5.2758,5.2874,5.2719,5.2874,106040.0
2018-05-08 13:10:00,13.69,13.72,13.67,13.71,231469.0,5.2913,5.3029,5.2835,5.299,231469.0
2018-05-08 13:20:00,13.72,13.8,13.72,13.75,373922.0,5.3029,5.3338,5.3029,5.3145,373922.0
2018-05-08 13:30:00,13.76,13.82,13.72,13.74,236935.0,5.3183,5.3415,5.3029,5.3106,236935.0
2018-05-08 13:40:00,13.74,13.82,13.73,13.8,311975.0,5.3106,5.3415,5.3067,5.3338,311975.0
2018-05-08 13:50:00,13.8,13.81,13.74,13.77,303495.0,5.3338,5.3377,5.3106,5.3222,303495.0
2018-05-08 14:00:00,13.77,13.82,13.75,13.79,198529.0,5.3222,5.3415,5.3145,5.3299,198529.0
2018-05-08 14:10:00,13.79,13.95,13.75,13.9,442482.0,5.3299,5.3918,5.3145,5.3724,442482.0
2018-05-08 14:20:00,13.9,14.03,13.84,13.89,771328.0,5.3724,5.4227,5.3493,5.3686,771328.0
2018-05-08 14:30:00,13.89,13.94,13.81,13.86,596749.0,5.3686,5.3879,5.3377,5.357,596749.0
2018-05-08 14:40:00,13.85,13.9,13.81,13.88,352956.0,5.3531,5.3724,5.3377,5.3647,352956.0
2018-05-08 14:50:00,13.88,13.92,13.86,13.91,320528.0,5.3647,5.3802,5.357,5.3763,320528.0
2018-05-08 15:00:00,13.91,13.93,13.88,13.9,222285.0,5.3763,5.384,5.3647,5.3724,222285.0
2018-05-08 15:10:00,13.89,13.92,13.89,13.9,241317.0,5.3686,5.3802,5.3686,5.3724,241317.0
2018-05-08 15:20:00,13.9,13.92,13.89,13.91,190435.0,5.3724,5.3802,5.3686,5.3763,190435.0
2018-05-08 15:30:00,13.91,13.93,13.9,13.93,161253.0,5.3763,5.384,5.3724,5.384,161253.0
2018-05-08 15:40:00,13.93,13.94,13.88,13.88,467625.0,5.384,5.3879,5.3647,5.3647,467625.0
2018-05-08 15:50:00,13.89,13.92,13.86,13.87,666368.0,5.3686,5.3802,5.357,5.3608,666368.0
2018-05-09 09:30:00,14.02,14.17,14.01,14.15,1171167.0,5.4188,5.4768,5.415,5.4691,1171167.0
2018-05-09 09:40:00,14.15,14.32,14.15,14.31,1416434.0,5.4691,5.5348,5.4691,5.5309,1416434.0
2018-05-09 09:50:00,14.32,14.38,14.25,14.35,1343352.0,5.5348,5.558,5.5077,5.5464,1343352.0
2018-05-09 10:00:00,14.35,14.41,14.32,14.41,839941.0,5.5464,5.5696,5.5348,5.5696,839941.0
2018-05-09 10:10:00,14.41,14.47,14.38,14.44,789948.0,5.5696,5.5927,5.558,5.5812,789948.0
2018-05-09 10:20:00,14.43,14.51,14.43,14.5,946350.0,5.5773,5.6082,5.5773,5.6043,946350.0
2018-05-09 10:30:00,14.5,14.63,14.49,14.61,1288976.0,5.6043,5.6546,5.6005,5.6469,1288976.0
2018-05-09 10:40:00,14.61,14.63,14.52,14.55,1186628.0,5.6469,5.6546,5.6121,5.6237,1186628.0
2018-05-09 10:50:00,14.55,14.55,14.46,14.48,620409.0,5.6237,5.6237,5.5889,5.5966,620409.0
2018-05-09 11:00:00,14.48,14.59,14.47,14.59,676906.0,5.5966,5.6391,5.5927,5.6391,676906.0
2018-05-09 11:10:00,14.58,14.61,14.57,14.59,987800.0,5.6353,5.6469,5.6314,5.6391,987800.0
2018-05-09 11:20:00,14.58,14.66,14.57,14.65,889954.0,5.6353,5.6662,5.6314,5.6623,889954.0
2018-05-09 11:30:00,14.65,14.75,14.64,14.75,1504118.0,5.6623,5.701,5.6585,5.701,1504118.0
2018-05-09 11:40:00,14.75,14.82,14.74,14.8,828308.0,5.701,5.728,5.6971,5.7203,828308.0
2018-05-09 11:50:00,14.8,14.85,14.77,14.84,871354.0,5.7203,5.7396,5.7087,5.7358,871354.0
2018-05-09 12:00:00,14.84,14.98,14.84,14.95,1440295.0,5.7358,5.7899,5.7358,5.7783,1440295.0
2018-05-09 12:10:00,14.96,15.06,14.95,15.03,1286732.0,5.7821,5.8208,5.7783,5.8092,1286732.0
2018-05-09 12:20:00,15.03,15.11,15.01,15.07,812200.0,5.8092,5.8401,5.8015,5.8247,812200.0
2018-05-09 12:30:00,15.07,15.07,14.94,14.97,803777.0,5.8247,5.8247,5.7744,5.786,803777.0
2018-05-09 12:40:00,14.97,15.05,14.97,15.03,530540.0,5.786,5.8169,5.786,5.8092,530540.0
2018-05-09 12:50:00,15.03,15.03,14.87,14.88,1441318.0,5.8092,5.8092,5.7474,5.7512,1441318.0
2018-05-09 13:00:00,14.89,14.91,14.78,14.85,1611433.0,5.7551,5.7628,5.7126,5.7396,1611433.0
2018-05-09 13:10:00,14.85,14.92,14.84,14.89,601155.0,5.7396,5.7667,5.7358,5.7551,601155.0
2018-05-09 13:20:00,14.89,14.9,14.83,14.88,494923.0,5.7551,5.7589,5.7319,5.7512,494923.0
2018-05-09 13:30:00,14.88,14.93,14.87,14.92,434194.0,5.7512,5.7705,5.7474,5.7667,434194.0
2018-05-09 13:40:00,14.92,14.99,14.92,14.95,325893.0,5.7667,5.7937,5.7667,5.7783,325893.0
2018-05-09 13:50:00,14.96,15.0,14.94,14.97,604904.0,5.7821,5.7976,5.7744,5.786,604904.0
2018-05-09 14:00:00,14.97,15.03,14.96,15.03,613057.0,5.786,5.8092,5.7821,5.8092,613057.0
2018-05-09 14:10:00,15.03,15.06,14.98,14.98,426303.0,5.8092,5.8208,5.7899,5.7899,426303.0
2018-05-09 14:20:00,14.98,15.02,14.94,15.01,377597.0,5.7899,5.8053,5.7744,5.8015,377597.0
2018-05-09 14:30:00,15.0,15.06,15.0,15.04,537906.0,5.7976,5.8208,5.7976,5.8131,537906.0
2018-05-09 14:40:00,15.05,15.18,15.03,15.16,1089929.0,5.8169,5.8672,5.8092,5.8594,1089929.0
2018-05-09 14:50:00,15.16,15.21,15.14,15.16,1366861.0,5.8594,5.8788,5.8517,5.8594,1366861.0
2018-05-09 15:00:00,15.16,15.2,15.12,15.18,848060.0,5.8594,5.8749,5.844,5.8672,848060.0
2018-05-09 15:10:00,15.18,15.19,15.07,15.09,799012.0,5.8672,5.871,5.8247,5.8324,799012.0
2018-05-09 15:20:00,15.08,15.08,14.97,14.99,947406.0,5.8285,5.8285,5.786,5.7937,947406.0
2018-05-09 15:30:00,14.99,15.04,14.98,15.0,868815.0,5.7937,5.8131,5.7899,5.7976,868815.0
2018-05-09 15:40:00,15.0,15.05,14.99,15.04,1230802.0,5.7976,5.8169,5.7937,5.8131,1230802.0
2018-05-09 15:50:00,15.05,15.14,15.04,15.14,2158721.0,5.8169,5.8517,5.8131,5.8517,2158721.0
2018-05-10 09:30:00,15.52,15.66,15.44,15.47,2880702.0,5.9986,6.0527,5.9677,5.9793,2880702.0
2018-05-10 09:40:00,15.46,15.7,15.46,15.62,1562992.0,5.9754,6.0682,5.9754,6.0372,1562992.0
2018-05-10 09:50:00,15.62,15.73,15.61,15.72,1482277.0,6.0372,6.0797,6.0334,6.0759,1482277.0
2018-05-10 10:00:00,15.72,15.75,15.67,15.68,1354969.0,6.0759,6.0875,6.0566,6.0604,1354969.0
2018-05-10 10:10:00,15.68,15.78,15.68,15.77,1039565.0,6.0604,6.0991,6.0604,6.0952,1039565.0
2018-05-10 10:20:00,15.78,15.86,15.77,15.86,1280829.0,6.0991,6.13,6.0952,6.13,1280829.0
2018-05-10 10:30:00,15.86,16.0,15.85,15.96,1556849.0,6.13,6.1841,6.1261,6.1686,1556849.0
2018-05-10 10:40:00,15.96,16.0,15.92,15.97,1218603.0,6.1686,6.1841,6.1532,6.1725,1218603.0
2018-05-10 10:50:00,15.97,16.06,15.95,15.97,1572754.0,6.1725,6.2073,6.1648,6.1725,1572754.0
2018-05-10 11:00:00,15.97,15.98,15.84,15.85,826125.0,6.1725,6.1764,6.1223,6.1261,826125.0
2018-05-10 11:10:00,15.85,15.99,15.85,15.95,509890.0,6.1261,6.1802,6.1261,6.1648,509890.0
2018-05-10 11:20:00,15.96,16.05,15.95,16.04,589278.0,6.1686,6.2034,6.1648,6.1996,589278.0
2018-05-10 11:30:00,16.04,16.06,16.0,16.06,626659.0,6.1996,6.2073,6.1841,6.2073,626659.0
2018-05-10 11:40:00,16.07,16.08,16.02,16.05,608745.0,6.2112,6.215,6.1918,6.2034,608745.0
2018-05-10 11:50:00,16.05,16.08,16.05,16.08,531009.0,6.2034,6.215,6.2034,6.215,531009.0
2018-05-10 12:00:00,16.08,16.1,16.05,16.07,519358.0,6.215,6.2228,6.2034,6.2112,519358.0
2018-05-10 12:10:00,16.08,16.13,16.05,16.12,479739.0,6.215,6.2344,6.2034,6.2305,479739.0
2018-05-10 12:20:00,16.13,16.17,16.12,16.16,269947.0,6.2344,6.2498,6.2305,6.2459,269947.0
2018-05-10 12:30:00,16.16,16.18,16.11,16.16,663679.0,6.2459,6.2537,6.2266,6.2459,663679.0
2018-05-10 12:40:00,16.16,16.2,16.12,16.13,529173.0,6.2459,6.2614,6.2305,6.2344,529173.0
2018-05-10 12:50:00,16.13,16.19,16.12,16.19,697084.0,6.2344,6.2575,6.2305,6.2575,697084.0
2018-05-10 13:00:00,16.19,16.29,16.19,16.29,667262.0,6.2575,6.2962,6.2575,6.2962,667262.0
2018-05-10 13:10:00,16.29,16.42,16.27,16.41,846453.0,6.2962,6.3464,6.2885,6.3426,846453.0
2018-05-10 13:20:00,16.41,16.52,16.39,16.49,1528329.0,6.3426,6.3851,6.3348,6.3735,1528329.0
2018-05-10 13:30:00,16.49,16.51,16.42,16.43,1282332.0,6.3735,6.3812,6.3464,6.3503,1282332.0
2018-05-10 13:40:00,16.44,16.47,16.3,16.38,1396777.0,6.3542,6.3658,6.3001,6.331,1396777.0
2018-05-10 13:50:00,16.37,16.42,16.3,16.32,1149761.0,6.3271,6.3464,6.3001,6.3078,1149761.0
2018-05-10 14:00:00,16.31,16.32,16.28,16.32,609278.0,6.3039,6.3078,6.2923,6.3078,609278.0
2018-05-10 14:10:00,16.32,16.39,16.31,16.37,603827.0,6.3078,6.3348,6.3039,6.3271,603827.0
2018-05-10 14:20:00,16.37,16.43,16.35,16.38,861097.0,6.3271,6.3503,6.3194,6.331,861097.0
2018-05-10 14:30:00,16.37,16.39,16.33,16.34,434641.0,6.3271,6.3348,6.3117,6.3155,434641.0
2018-05-10 14:40:00,16.34,16.36,16.31,16.34,835542.0,6.3155,6.3232,6.3039,6.3155,835542.0
2018-05-10 14:50:00,16.34,16.36,16.28,16.31,635370.0,6.3155,6.3232,6.2923,6.3039,635370.0
2018-05-10 15:00:00,16.31,16.33,16.15,16.26,1153647.0,6.3039,6.3117,6.2421,6.2846,1153647.0
2018-05-10 15:10:00,16.26,16.36,16.24,16.3,676614.0,6.2846,6.3232,6.2769,6.3001,676614.0
2018-05-10 15:20:00,16.3,16.34,16.23,16.24,682975.0,6.3001,6.3155,6.273,6.2769,682975.0
2018-05-10 15:30:00,16.23,16.31,16.23,16.28,598515.0,6.273,6.3039,6.273,6.2923,598515.0
2018-05-10 15:40:00,16.28,16.28,16.19,16.23,1554975.0,6.2923,6.2923,6.2575,6.273,1554975.0
2018-05-10 15:50:00,16.24,16.27,16.21,16.21,2275213.0,6.2769,6.2885,6.2653,6.2653,2275213.0
2018-05-11 09:30:00,16.32,16.44,16.3,16.4,1359559.0,6.3078,6.3542,6.3001,6.3387,1359559.0
2018-05-11 09:40:00,16.41,16.42,16.31,16.35,917591.0,6.3426,6.3464,6.3039,6.3194,917591.0
2018-05-11 09:50:00,16.35,16.45,16.34,16.44,1359564.0,6.3194,6.358,6.3155,6.3542,1359564.0
2018-05-11 10:00:00,16.45,16.63,16.44,16.61,1493911.0,6.358,6.4276,6.3542,6.4199,1493911.0
2018-05-11 10:10:00,16.62,16.65,16.58,16.64,1062520.0,6.4237,6.4353,6.4083,6.4315,1062520.0
2018-05-11 10:20:00,16.65,16.67,16.58,16.64,1043318.0,6.4353,6.4431,6.4083,6.4315,1043318.0
2018-05-11 10:30:00,16.65,16.68,16.55,16.56,748238.0,6.4353,6.4469,6.3967,6.4005,748238.0
2018-05-11 10:40:00,16.57,16.69,16.56,16.63,1050030.0,6.4044,6.4508,6.4005,6.4276,1050030.0
2018-05-11 10:50:00,16.63,16.7,16.62,16.63,484985.0,6.4276,6.4547,6.4237,6.4276,484985.0
2018-05-11 11:00:00,16.62,16.64,16.57,16.57,1872850.0,6.4237,6.4315,6.4044,6.4044,1872850.0
2018-05-11 11:10:00,16.57,16.61,16.46,16.46,1399501.0,6.4044,6.4199,6.3619,6.3619,1399501.0
2018-05-11 11:20:00,16.46,16.51,16.36,16.39,848571.0,6.3619,6.3812,6.3232,6.3348,848571.0
2018-05-11 11:30:00,16.4,16.49,16.37,16.44,1098143.0,6.3387,6.3735,6.3271,6.3542,1098143.0
2018-05-11 11:40:00,16.43,16.5,16.43,16.48,421938.0,6.3503,6.3774,6.3503,6.3696,421938.0
2018-05-11 11:50:00,16.49,16.58,16.49,16.57,487244.0,6.3735,6.4083,6.3735,6.4044,487244.0
2018-05-11 12:00:00,16.57,16.6,16.48,16.48,511524.0,6.4044,6.416,6.3696,6.3696,511524.0
2018-05-11 12:10:00,16.48,16.5,16.39,16.43,557250.0,6.3696,6.3774,6.3348,6.3503,557250.0
2018-05-11 12:20:00,16.43,16.43,16.32,16.37,483307.0,6.3503,6.3503,6.3078,6.3271,483307.0
2018-05-11 12:30:00,16.37,16.4,16.36,16.38,257767.0,6.3271,6.3387,6.3232,6.331,257767.0
2018-05-11 12:40:00,16.39,16.42,16.37,16.41,257238.0,6.3348,6.3464,6.3271,6.3426,257238.0
2018-05-11 12:50:00,16.41,16.42,16.35,16.36,352796.0,6.3426,6.3464,6.3194,6.3232,352796.0
2018-05-11 13:00:00,16.36,16.42,16.32,16.41,409725.0,6.3232,6.3464,6.3078,6.3426,409725.0
2018-05-11 13:10:00,16.41,16.45,16.37,16.4,267140.0,6.3426,6.358,6.3271,6.3387,267140.0
2018-05-11 13:20:00,16.4,16.5,16.39,16.49,286447.0,6.3387,6.3774,6.3348,6.3735,286447.0
2018-05-11 13:30:00,16.48,16.52,16.46,16.5,186124.0,6.3696,6.3851,6.3619,6.3774,186124.0
2018-05-11 13:40:00,16.5,16.55,16.5,16.54,341058.0,6.3774,6.3967,6.3774,6.3928,341058.0
2018-05-11 13:50:00,16.54,16.54,16.5,16.51,224248.0,6.3928,6.3928,6.3774,6.3812,224248.0
2018-05-11 14:00:00,16.51,16.52,16.49,16.51,177728.0,6.3812,6.3851,6.3735,6.3812,177728.0
2018-05-11 14:10:00,16.51,16.53,16.45,16.5,245873.0,6.3812,6.389,6.358,6.3774,245873.0
2018-05-11 14:20:00,16.5,16.5,16.41,16.41,245213.0,6.3774,6.3774,6.3426,6.3426,245213.0
2018-05-11 14:30:00,16.41,16.42,16.35,16.36,501784.0,6.3426,6.3464,6.3194,6.3232,501784.0
2018-05-11 14:40:00,16.36,16.37,16.25,16.35,715275.0,6.3232,6.3271,6.2807,6.3194,715275.0
2018-05-11 14:50:00,16.35,16.36,16.19,16.23,1015280.0,6.3194,6.3232,6.2575,6.273,1015280.0
2018-05-11 15:00:00,16.23,16.26,16.18,16.19,465416.0,6.273,6.2846,6.2537,6.2575,465416.0
2018-05-11 15:10:00,16.19,16.22,16.09,16.14,1353902.0,6.2575,6.2691,6.2189,6.2382,1353902.0
2018-05-11 15:20:00,16.14,16.22,16.11,16.2,723050.0,6.2382,6.2691,6.2266,6.2614,723050.0
2018-05-11 15:30:00,16.2,16.21,16.15,16.18,437921.0,6.2614,6.2653,6.2421,6.2537,437921.0
2018-05-11 15:40:00,16.17,16.18,16.12,16.14,1060403.0,6.2498,6.2537,6.2305,6.2382,1060403.0
2018-05-11 15:50:00,16.14,16.2,16.13,16.18,1302148.0,6.2382,6.2614,6.2344,6.2537,1302148.0
2018-05-14 09:30:00,16.39,16.44,16.3,16.37,948946.0,6.3348,6.3542,6.3001,6.3271,948946.0
2018-05-14 09:40:00,16.37,16.6,16.36,16.57,738586.0,6.3271,6.416,6.3232,6.4044,738586.0
2018-05-14 09:50:00,16.58,16.68,16.56,16.68,765783.0,6.4083,6.4469,6.4005,6.4469,765783.0
2018-05-14 10:00:00,16.68,16.7,16.49,16.53,1028218.0,6.4469,6.4547,6.3735,6.389,1028218.0
2018-05-14 10:10:00,16.54,16.7,16.53,16.66,779541.0,6.3928,6.4547,6.389,6.4392,779541.0
2018-05-14 10:20:00,16.66,16.72,16.62,16.7,826201.0,6.4392,6.4624,6.4237,6.4547,826201.0
2018-05-14 10:30:00,16.71,16.72,16.66,16.69,573777.0,6.4585,6.4624,6.4392,6.4508,573777.0
2018-05-14 10:40:00,16.69,16.77,16.68,16.75,1159046.0,6.4508,6.4817,6.4469,6.474,1159046.0
2018-05-14 10:50:00,16.74,16.77,16.66,16.69,486178.0,6.4701,6.4817,6.4392,6.4508,486178.0
2018-05-14 11:00:00,16.69,16.79,16.67,16.79,391380.0,6.4508,6.4894,6.4431,6.4894,391380.0
2018-05-14 11:10:00,16.79,16.79,16.73,16.78,397410.0,6.4894,6.4894,6.4663,6.4856,397410.0
2018-05-14 11:20:00,16.78,16.8,16.75,16.76,335577.0,6.4856,6.4933,6.474,6.4778,335577.0
2018-05-14 11:30:00,16.76,16.87,16.74,16.85,711743.0,6.4778,6.5204,6.4701,6.5126,711743.0
2018-05-14 11:40:00,16.84,16.88,16.79,16.82,904813.0,6.5088,6.5242,6.4894,6.501,904813.0
2018-05-14 11:50:00,16.82,16.83,16.76,16.78,414206.0,6.501,6.5049,6.4778,6.4856,414206.0
2018-05-14 12:00:00,16.78,16.78,16.71,16.71,1173381.0,6.4856,6.4856,6.4585,6.4585,1173381.0
2018-05-14 12:10:00,16.71,16.72,16.64,16.66,456735.0,6.4585,6.4624,6.4315,6.4392,456735.0
2018-05-14 12:20:00,16.66,16.7,16.66,16.68,969058.0,6.4392,6.4547,6.4392,6.4469,969058.0
2018-05-14 12:30:00,16.68,16.7,16.66,16.69,233301.0,6.4469,6.4547,6.4392,6.4508,233301.0
2018-05-14 12:40:00,16.7,16.74,16.65,16.67,1108069.0,6.4547,6.4701,6.4353,6.4431,1108069.0
2018-05-14 12:50:00,16.67,16.69,16.65,16.68,898761.0,6.4431,6.4508,6.4353,6.4469,898761.0
2018-05-14 13:00:00,16.67,16.68,16.56,16.67,681685.0,6.4431,6.4469,6.4005,6.4431,681685.0
2018-05-14 13:10:00,16.67,16.67,16.61,16.61,775713.0,6.4431,6.4431,6.4199,6.4199,775713.0
2018-05-14 13:20:00,16.62,16.63,16.53,16.58,572196.0,6.4237,6.4276,6.389,6.4083,572196.0
2018-05-14 13:30:00,16.57,16.61,16.53,16.59,204978.0,6.4044,6.4199,6.389,6.4121,204978.0
2018-05-14 13:40:00,16.59,16.61,16.54,16.57,302728.0,6.4121,6.4199,6.3928,6.4044,302728.0
2018-05-14 13:50:00,16.57,16.64,16.57,16.59,275815.0,6.4044,6.4315,6.4044,6.4121,275815.0
2018-05-14 14:00:00,16.59,16.6,16.56,16.57,126385.0,6.4121,6.416,6.4005,6.4044,126385.0
2018-05-14 14:10:00,16.57,16.58,16.5,16.53,369104.0,6.4044,6.4083,6.3774,6.389,369104.0
2018-05-14 14:20:00,16.53,16.61,16.52,16.61,227268.0,6.389,6.4199,6.3851,6.4199,227268.0
2018-05-14 14:30:00,16.6,16.62,16.54,16.55,288775.0,6.416,6.4237,6.3928,6.3967,288775.0
2018-05-14 14:40:00,16.54,16.63,16.53,16.59,303801.0,6.3928,6.4276,6.389,6.4121,303801.0
2018-05-14 14:50:00,16.59,16.72,16.58,16.71,790353.0,6.4121,6.4624,6.4083,6.4585,790353.0
2018-05-14 15:00:00,16.71,16.73,16.64,16.66,484655.0,6.4585,6.4663,6.4315,6.4392,484655.0
2018-05-14 15:10:00,16.66,16.7,16.65,16.66,232750.0,6.4392,6.4547,6.4353,6.4392,232750.0
2018-05-14 15:20:00,16.66,16.71,16.64,16.66,605024.0,6.4392,6.4585,6.4315,6.4392,605024.0
2018-05-14 15:30:00,16.67,16.68,16.63,16.63,493721.0,6.4431,6.4469,6.4276,6.4276,493721.0
2018-05-14 15:40:00,16.63,16.67,16.62,16.65,685144.0,6.4276,6.4431,6.4237,6.4353,685144.0
2018-05-14 15:50:00,16.64,16.67,16.63,16.66,1335490.0,6.4315,6.4431,6.4276,6.4392,1335490.0
2018-05-15 09:30:00,16.39,16.52,16.36,16.51,1607926.0,6.3348,6.3851,6.3232,6.3812,1607926.0
2018-05-15 09:40:00,16.51,16.55,16.45,16.45,742168.0,6.3812,6.3967,6.358,6.358,742168.0
2018-05-15 09:50:00,16.46,16.46,16.38,16.39,736129.0,6.3619,6.3619,6.331,6.3348,736129.0
2018-05-15 10:00:00,16.39,16.47,16.37,16.38,1110811.0,6.3348,6.3658,6.3271,6.331,1110811.0
2018-05-15 10:10:00,16.38,16.43,16.36,16.4,344307.0,6.331,6.3503,6.3232,6.3387,344307.0
2018-05-15 10:20:00,16.4,16.51,16.4,16.48,499094.0,6.3387,6.3812,6.3387,6.3696,499094.0
2018-05-15 10:30:00,16.48,16.58,16.46,16.52,472747.0,6.3696,6.4083,6.3619,6.3851,472747.0
2018-05-15 10:40:00,16.52,16.52,16.45,16.51,202679.0,6.3851,6.3851,6.358,6.3812,202679.0
2018-05-15 10:50:00,16.51,16.58,16.48,16.55,605800.0,6.3812,6.4083,6.3696,6.3967,605800.0
2018-05-15 11:00:00,16.54,16.59,16.52,16.57,483842.0,6.3928,6.4121,6.3851,6.4044,483842.0
2018-05-15 11:10:00,16.57,16.66,16.57,16.66,484199.0,6.4044,6.4392,6.4044,6.4392,484199.0
2018-05-15 11:20:00,16.66,16.7,16.64,16.64,298980.0,6.4392,6.4547,6.4315,6.4315,298980.0
2018-05-15 11:30:00,16.65,16.72,16.64,16.68,506311.0,6.4353,6.4624,6.4315,6.4469,506311.0
2018-05-15 11:40:00,16.68,16.69,16.62,16.69,277930.0,6.4469,6.4508,6.4237,6.4508,277930.0
2018-05-15 11:50:00,16.69,16.79,16.68,16.73,769682.0,6.4508,6.4894,6.4469,6.4663,769682.0
2018-05-15 12:00:00,16.74,16.82,16.73,16.8,464418.0,6.4701,6.501,6.4663,6.4933,464418.0
2018-05-15 12:10:00,16.8,16.81,16.74,16.78,310522.0,6.4933,6.4972,6.4701,6.4856,310522.0
2018-05-15 12:20:00,16.78,16.84,16.77,16.84,443031.0,6.4856,6.5088,6.4817,6.5088,443031.0
2018-05-15 12:30:00,16.83,16.87,16.83,16.85,201422.0,6.5049,6.5204,6.5049,6.5126,201422.0
2018-05-15 12:40:00,16.85,16.92,16.83,16.88,334649.0,6.5126,6.5397,6.5049,6.5242,334649.0
2018-05-15 12:50:00,16.88,16.93,16.88,16.89,1006481.0,6.5242,6.5436,6.5242,6.5281,1006481.0
2018-05-15 13:00:00,16.89,16.91,16.86,16.87,958842.0,6.5281,6.5358,6.5165,6.5204,958842.0
2018-05-15 13:10:00,16.86,16.89,16.84,16.88,1428001.0,6.5165,6.5281,6.5088,6.5242,1428001.0
2018-05-15 13:20:00,16.88,16.92,16.85,16.89,150558.0,6.5242,6.5397,6.5126,6.5281,150558.0
2018-05-15 13:30:00,16.89,16.9,16.86,16.88,154750.0,6.5281,6.532,6.5165,6.5242,154750.0
2018-05-15 13:40:00,16.88,16.93,16.86,16.91,381263.0,6.5242,6.5436,6.5165,6.5358,381263.0
2018-05-15 13:50:00,16.91,16.94,16.88,16.89,1421372.0,6.5358,6.5474,6.5242,6.5281,1421372.0
2018-05-15 14:00:00,16.89,16.91,16.82,16.82,363682.0,6.5281,6.5358,6.501,6.501,363682.0
2018-05-15 14:10:00,16.82,16.84,16.71,16.73,693901.0,6.501,6.5088,6.4585,6.4663,693901.0
2018-05-15 14:20:00,16.73,16.78,16.67,16.75,445735.0,6.4663,6.4856,6.4431,6.474,445735.0
2018-05-15 14:30:00,16.75,16.81,16.75,16.79,325191.0,6.474,6.4972,6.474,6.4894,325191.0
2018-05-15 14:40:00,16.79,16.81,16.74,16.77,585005.0,6.4894,6.4972,6.4701,6.4817,585005.0
2018-05-15 14:50:00,16.77,16.79,16.76,16.77,310130.0,6.4817,6.4894,6.4778,6.4817,310130.0
2018-05-15 15:00:00,16.78,16.78,16.69,16.73,541206.0,6.4856,6.4856,6.4508,6.4663,541206.0
2018-05-15 15:10:00,16.73,16.82,16.72,16.8,441275.0,6.4663,6.501,6.4624,6.4933,441275.0
2018-05-15 15:20:00,16.8,16.84,16.75,16.78,603249.0,6.4933,6.5088,6.474,6.4856,603249.0
2018-05-15 15:30:00,16.77,16.82,16.74,16.76,585366.0,6.4817,6.501,6.4701,6.4778,585366.0
2018-05-15 15:40:00,16.76,16.82,16.75,16.79,904700.0,6.4778,6.501,6.474,6.4894,904700.0
2018-05-15 15:50:00,16.8,16.89,16.78,16.86,2034871.0,6.4933,6.5281,6.4856,6.5165,2034871.0
2018-05-16 09:30:00,16.94,17.2,16.81,17.17,1387987.0,6.5474,6.6479,6.4972,6.6363,1387987.0
2018-05-16 09:40:00,17.18,17.2,17.07,17.16,1066156.0,6.6402,6.6479,6.5977,6.6325,1066156.0
2018-05-16 09:50:00,17.16,17.19,17.04,17.1,1730041.0,6.6325,6.644,6.5861,6.6093,1730041.0
2018-05-16 10:00:00,17.1,17.18,17.07,17.17,535848.0,6.6093,6.6402,6.5977,6.6363,535848.0
2018-05-16 10:10:00,17.16,17.18,17.03,17.05,493761.0,6.6325,6.6402,6.5822,6.5899,493761.0
2018-05-16 10:20:00,17.05,17.09,17.01,17.02,364727.0,6.5899,6.6054,6.5745,6.5783,364727.0
2018-05-16 10:30:00,17.02,17.12,17.02,17.1,919522.0,6.5783,6.617,6.5783,6.6093,919522.0
2018-05-16 10:40:00,17.1,17.13,17.06,17.09,441020.0,6.6093,6.6209,6.5938,6.6054,441020.0
2018-05-16 10:50:00,17.09,17.14,17.08,17.14,433611.0,6.6054,6.6247,6.6015,6.6247,433611.0
2018-05-16 11:00:00,17.14,17.15,17.09,17.14,279919.0,6.6247,6.6286,6.6054,6.6247,279919.0
2018-05-16 11:10:00,17.14,17.14,17.11,17.12,213465.0,6.6247,6.6247,6.6131,6.617,213465.0
2018-05-16 11:20:00,17.13,17.16,17.08,17.09,303474.0,6.6209,6.6325,6.6015,6.6054,303474.0
2018-05-16 11:30:00,17.08,17.1,17.04,17.07,333406.0,6.6015,6.6093,6.5861,6.5977,333406.0
2018-05-16 11:40:00,17.07,17.08,17.02,17.07,458315.0,6.5977,6.6015,6.5783,6.5977,458315.0
2018-05-16 11:50:00,17.07,17.08,17.03,17.07,217255.0,6.5977,6.6015,6.5822,6.5977,217255.0
2018-05-16 12:00:00,17.07,17.14,17.07,17.11,210781.0,6.5977,6.6247,6.5977,6.6131,210781.0
2018-05-16 12:10:00,17.12,17.13,17.06,17.12,266606.0,6.617,6.6209,6.5938,6.617,266606.0
2018-05-16 12:20:00,17.12,17.12,17.06,17.06,99151.0,6.617,6.617,6.5938,6.5938,99151.0
2018-05-16 12:30:00,17.07,17.14,17.06,17.14,207294.0,6.5977,6.6247,6.5938,6.6247,207294.0
2018-05-16 12:40:00,17.14,17.17,17.13,17.13,168220.0,6.6247,6.6363,6.6209,6.6209,168220.0
2018-05-16 12:50:00,17.14,17.16,17.12,17.16,158985.0,6.6247,6.6325,6.617,6.6325,158985.0
2018-05-16 13:00:00,17.16,17.17,17.13,17.14,193022.0,6.6325,6.6363,6.6209,6.6247,193022.0
2018-05-16 13:10:00,17.14,17.14,17.1,17.11,119087.0,6.6247,6.6247,6.6093,6.6131,119087.0
2018-05-16 13:20:00,17.1,17.11,17.07,17.1,356202.0,6.6093,6.6131,6.5977,6.6093,356202.0
2018-05-16 13:30:00,17.1,17.12,17.04,17.06,274187.0,6.6093,6.617,6.5861,6.5938,274187.0
2018-05-16 13:40:00,17.06,17.12,17.05,17.1,296088.0,6.5938,6.617,6.5899,6.6093,296088.0
2018-05-16 13:50:00,17.1,17.14,17.08,17.13,160088.0,6.6093,6.6247,6.6015,6.6209,160088.0
2018-05-16 14:00:00,17.13,17.15,17.11,17.12,147932.0,6.6209,6.6286,6.6131,6.617,147932.0
2018-05-16 14:10:00,17.12,17.13,17.03,17.04,267210.0,6.617,6.6209,6.5822,6.5861,267210.0
2018-05-16 14:20:00,17.04,17.1,17.03,17.08,376780.0,6.5861,6.6093,6.5822,6.6015,376780.0
2018-05-16 14:30:00,17.09,17.11,17.01,17.02,532412.0,6.6054,6.6131,6.5745,6.5783,532412.0
2018-05-16 14:40:00,17.02,17.05,16.97,16.98,438718.0,6.5783,6.5899,6.559,6.5629,438718.0
2018-05-16 14:50:00,16.98,17.05,16.97,17.04,283256.0,6.5629,6.5899,6.559,6.5861,283256.0
2018-05-16 15:00:00,17.05,17.05,17.03,17.04,252294.0,6.5899,6.5899,6.5822,6.5861,252294.0
2018-05-16 15:10:00,17.03,17.06,17.0,17.0,309992.0,6.5822,6.5938,6.5706,6.5706,309992.0
2018-05-16 15:20:00,17.0,17.04,17.0,17.01,200075.0,6.5706,6.5861,6.5706,6.5745,200075.0
2018-05-16 15:30:00,17.01,17.09,17.0,17.09,422530.0,6.5745,6.6054,6.5706,6.6054,422530.0
2018-05-16 15:40:00,17.09,17.11,17.05,17.05,2306800.0,6.6054,6.6131,6.5899,6.5899,2306800.0
2018-05-16 15:50:00,17.05,17.14,17.05,17.13,2095948.0,6.5899,6.6247,6.5899,6.6209,2095948.0
2018-05-17 09:30:00,16.88,16.91,16.73,16.78,1578129.0,6.5242,6.5358,6.4663,6.4856,1578129.0
2018-05-17 09:40:00,16.78,16.96,16.74,16.96,912079.0,6.4856,6.5552,6.4701,6.5552,912079.0
2018-05-17 09:50:00,16.96,17.04,16.85,16.89,900273.0,6.5552,6.5861,6.5126,6.5281,900273.0
2018-05-17 10:00:00,16.89,16.96,16.88,16.89,931522.0,6.5281,6.5552,6.5242,6.5281,931522.0
2018-05-17 10:10:00,16.88,16.9,16.84,16.87,317359.0,6.5242,6.532,6.5088,6.5204,317359.0
2018-05-17 10:20:00,16.87,16.96,16.86,16.91,467640.0,6.5204,6.5552,6.5165,6.5358,467640.0
2018-05-17 10:30:00,16.91,17.09,16.91,17.04,534030.0,6.5358,6.6054,6.5358,6.5861,534030.0
2018-05-17 10:40:00,17.03,17.08,17.01,17.04,397764.0,6.5822,6.6015,6.5745,6.5861,397764.0
2018-05-17 10:50:00,17.04,17.12,17.02,17.1,251997.0,6.5861,6.617,6.5783,6.6093,251997.0
2018-05-17 11:00:00,17.11,17.11,17.01,17.01,343012.0,6.6131,6.6131,6.5745,6.5745,343012.0
2018-05-17 11:10:00,17.01,17.04,16.93,16.95,343694.0,6.5745,6.5861,6.5436,6.5513,343694.0
2018-05-17 11:20:00,16.95,16.96,16.85,16.88,1323091.0,6.5513,6.5552,6.5126,6.5242,1323091.0
2018-05-17 11:30:00,16.89,16.93,16.86,16.92,1485665.0,6.5281,6.5436,6.5165,6.5397,1485665.0
2018-05-17 11:40:00,16.92,16.94,16.89,16.9,483234.0,6.5397,6.5474,6.5281,6.532,483234.0
2018-05-17 11:50:00,16.91,16.91,16.83,16.86,878092.0,6.5358,6.5358,6.5049,6.5165,878092.0
2018-05-17 12:00:00,16.86,16.91,16.85,16.87,283593.0,6.5165,6.5358,6.5126,6.5204,283593.0
2018-05-17 12:10:00,16.87,16.9,16.86,16.87,223189.0,6.5204,6.532,6.5165,6.5204,223189.0
2018-05-17 12:20:00,16.87,16.91,16.86,16.89,330972.0,6.5204,6.5358,6.5165,6.5281,330972.0
2018-05-17 12:30:00,16.88,16.91,16.84,16.84,318988.0,6.5242,6.5358,6.5088,6.5088,318988.0
2018-05-17 12:40:00,16.84,16.87,16.82,16.83,704494.0,6.5088,6.5204,6.501,6.5049,704494.0
2018-05-17 12:50:00,16.82,16.83,16.74,16.78,526069.0,6.501,6.5049,6.4701,6.4856,526069.0
2018-05-17 13:00:00,16.78,16.83,16.77,16.79,351327.0,6.4856,6.5049,6.4817,6.4894,351327.0
2018-05-17 13:10:00,16.79,16.85,16.79,16.82,119152.0,6.4894,6.5126,6.4894,6.501,119152.0
2018-05-17 13:20:00,16.82,16.86,16.82,16.82,383890.0,6.501,6.5165,6.501,6.501,383890.0
2018-05-17 13:30:00,16.82,16.83,16.71,16.71,721333.0,6.501,6.5049,6.4585,6.4585,721333.0
2018-05-17 13:40:00,16.71,16.76,16.68,16.75,936573.0,6.4585,6.4778,6.4469,6.474,936573.0
2018-05-17 13:50:00,16.75,16.76,16.66,16.66,789741.0,6.474,6.4778,6.4392,6.4392,789741.0
2018-05-17 14:00:00,16.66,16.67,16.52,16.65,1770251.0,6.4392,6.4431,6.3851,6.4353,1770251.0
2018-05-17 14:10:00,16.65,16.68,16.62,16.67,339007.0,6.4353,6.4469,6.4237,6.4431,339007.0
2018-05-17 14:20:00,16.67,16.7,16.58,16.68,466868.0,6.4431,6.4547,6.4083,6.4469,466868.0
2018-05-17 14:30:00,16.68,16.69,16.45,16.46,1066298.0,6.4469,6.4508,6.358,6.3619,1066298.0
2018-05-17 14:40:00,16.46,16.55,16.44,16.45,1414696.0,6.3619,6.3967,6.3542,6.358,1414696.0
2018-05-17 14:50:00,16.45,16.5,16.35,16.38,1087719.0,6.358,6.3774,6.3194,6.331,1087719.0
2018-05-17 15:00:00,16.38,16.44,16.37,16.44,976296.0,6.331,6.3542,6.3271,6.3542,976296.0
2018-05-17 15:10:00,16.44,16.44,16.24,16.25,1573707.0,6.3542,6.3542,6.2769,6.2807,1573707.0
2018-05-17 15:20:00,16.25,16.27,16.18,16.21,1549295.0,6.2807,6.2885,6.2537,6.2653,1549295.0
2018-05-17 15:30:00,16.21,16.34,16.19,16.33,1482836.0,6.2653,6.3155,6.2575,6.3117,1482836.0
2018-05-17 15:40:00,16.33,16.49,16.3,16.48,1466683.0,6.3117,6.3735,6.3001,6.3696,1466683.0
2018-05-17 15:50:00,16.49,16.51,16.44,16.47,1804002.0,6.3735,6.3812,6.3542,6.3658,1804002.0
2018-05-18 09:30:00,16.18,16.47,16.11,16.39,1349449.0,6.2537,6.3658,6.2266,6.3348,1349449.0
2018-05-18 09:40:00,16.39,16.41,16.3,16.35,1337235.0,6.3348,6.3426,6.3001,6.3194,1337235.0
2018-05-18 09:50:00,16.35,16.35,16.22,16.28,1130559.0,6.3194,6.3194,6.2691,6.2923,1130559.0
2018-05-18 10:00:00,16.28,16.33,16.17,16.32,679536.0,6.2923,6.3117,6.2498,6.3078,679536.0
2018-05-18 10:10:00,16.32,16.43,16.28,16.35,826619.0,6.3078,6.3503,6.2923,6.3194,826619.0
2018-05-18 10:20:00,16.34,16.4,16.29,16.33,402142.0,6.3155,6.3387,6.2962,6.3117,402142.0
2018-05-18 10:30:00,16.34,16.36,16.27,16.32,400656.0,6.3155,6.3232,6.2885,6.3078,400656.0
2018-05-18 10:40:00,16.32,16.34,16.28,16.28,312725.0,6.3078,6.3155,6.2923,6.2923,312725.0
2018-05-18 10:50:00,16.28,16.31,16.2,16.27,501574.0,6.2923,6.3039,6.2614,6.2885,501574.0
2018-05-18 11:00:00,16.27,16.28,16.19,16.21,277885.0,6.2885,6.2923,6.2575,6.2653,277885.0
2018-05-18 11:10:00,16.21,16.25,16.15,16.19,469716.0,6.2653,6.2807,6.2421,6.2575,469716.0
2018-05-18 11:20:00,16.19,16.19,16.05,16.09,673768.0,6.2575,6.2575,6.2034,6.2189,673768.0
2018-05-18 11:30:00,16.09,16.2,16.06,16.19,709119.0,6.2189,6.2614,6.2073,6.2575,709119.0
2018-05-18 11:40:00,16.19,16.2,16.08,16.18,308610.0,6.2575,6.2614,6.215,6.2537,308610.0
2018-05-18 11:50:00,16.18,16.22,16.13,16.13,228764.0,6.2537,6.2691,6.2344,6.2344,228764.0
2018-05-18 12:00:00,16.13,16.15,16.08,16.12,355785.0,6.2344,6.2421,6.215,6.2305,355785.0
2018-05-18 12:10:00,16.12,16.14,16.06,16.12,468396.0,6.2305,6.2382,6.2073,6.2305,468396.0
2018-05-18 12:20:00,16.12,16.12,16.05,16.12,302356.0,6.2305,6.2305,6.2034,6.2305,302356.0
2018-05-18 12:30:00,16.12,16.18,16.07,16.11,423891.0,6.2305,6.2537,6.2112,6.2266,423891.0
2018-05-18 12:40:00,16.11,16.13,15.97,16.01,891426.0,6.2266,6.2344,6.1725,6.188,891426.0
2018-05-18 12:50:00,16.01,16.01,15.85,15.89,1137966.0,6.188,6.188,6.1261,6.1416,1137966.0
2018-05-18 13:00:00,15.9,15.95,15.85,15.94,490395.0,6.1455,6.1648,6.1261,6.1609,490395.0
2018-05-18 13:10:00,15.94,16.07,15.93,15.99,535579.0,6.1609,6.2112,6.157,6.1802,535579.0
2018-05-18 13:20:00,15.99,16.05,15.92,16.03,504140.0,6.1802,6.2034,6.1532,6.1957,504140.0
2018-05-18 13:30:00,16.04,16.1,15.89,15.92,954286.0,6.1996,6.2228,6.1416,6.1532,954286.0
2018-05-18 13:40:00,15.92,15.96,15.88,15.96,552587.0,6.1532,6.1686,6.1377,6.1686,552587.0
2018-05-18 13:50:00,15.95,16.06,15.92,16.05,355757.0,6.1648,6.2073,6.1532,6.2034,355757.0
2018-05-18 14:00:00,16.05,16.15,16.02,16.1,400972.0,6.2034,6.2421,6.1918,6.2228,400972.0
2018-05-18 14:10:00,16.1,16.18,16.05,16.18,301962.0,6.2228,6.2537,6.2034,6.2537,301962.0
2018-05-18 14:20:00,16.18,16.19,16.05,16.05,439310.0,6.2537,6.2575,6.2034,6.2034,439310.0
2018-05-18 14:30:00,16.05,16.08,16.0,16.06,397634.0,6.2034,6.215,6.1841,6.2073,397634.0
2018-05-18 14:40:00,16.06,16.09,16.01,16.07,335613.0,6.2073,6.2189,6.188,6.2112,335613.0
2018-05-18 14:50:00,16.07,16.13,16.06,16.1,278604.0,6.2112,6.2344,6.2073,6.2228,278604.0
2018-05-18 15:00:00,16.1,16.14,16.07,16.13,596754.0,6.2228,6.2382,6.2112,6.2344,596754.0
2018-05-18 15:10:00,16.13,16.2,16.11,16.2,460603.0,6.2344,6.2614,6.2266,6.2614,460603.0
2018-05-18 15:20:00,16.2,16.27,16.19,16.23,622435.0,6.2614,6.2885,6.2575,6.273,622435.0
2018-05-18 15:30:00,16.23,16.23,16.1,16.16,1005468.0,6.273,6.273,6.2228,6.2459,1005468.0
2018-05-18 15:40:00,16.15,16.16,16.09,16.16,1045956.0,6.2421,6.2459,6.2189,6.2459,1045956.0
2018-05-18 15:50:00,16.16,16.18,16.13,16.18,1816292.0,6.2459,6.2537,6.2344,6.2537,1816292.0
2018-05-21 09:30:00,16.56,16.68,16.49,16.57,1007628.0,6.4005,6.4469,6.3735,6.4044,1007628.0
2018-05-21 09:40:00,16.57,16.57,16.41,16.42,791574.0,6.4044,6.4044,6.3426,6.3464,791574.0
2018-05-21 09:50:00,16.42,16.43,16.27,16.28,746682.0,6.3464,6.3503,6.2885,6.2923,746682.0
2018-05-21 10:00:00,16.29,16.4,16.24,16.29,873056.0,6.2962,6.3387,6.2769,6.2962,873056.0
2018-05-21 10:10:00,16.3,16.31,16.2,16.25,589974.0,6.3001,6.3039,6.2614,6.2807,589974.0
2018-05-21 10:20:00,16.25,16.37,16.25,16.34,635434.0,6.2807,6.3271,6.2807,6.3155,635434.0
2018-05-21 10:30:00,16.34,16.42,16.28,16.4,687185.0,6.3155,6.3464,6.2923,6.3387,687185.0
2018-05-21 10:40:00,16.4,16.47,16.38,16.39,419278.0,6.3387,6.3658,6.331,6.3348,419278.0
2018-05-21 10:50:00,16.38,16.47,16.34,16.46,432683.0,6.331,6.3658,6.3155,6.3619,432683.0
2018-05-21 11:00:00,16.46,16.47,16.41,16.43,400447.0,6.3619,6.3658,6.3426,6.3503,400447.0
2018-05-21 11:10:00,16.43,16.51,16.42,16.45,672085.0,6.3503,6.3812,6.3464,6.358,672085.0
2018-05-21 11:20:00,16.45,16.46,16.38,16.43,627621.0,6.358,6.3619,6.331,6.3503,627621.0
2018-05-21 11:30:00,16.43,16.43,16.35,16.36,375800.0,6.3503,6.3503,6.3194,6.3232,375800.0
2018-05-21 11:40:00,16.36,16.36,16.31,16.32,359581.0,6.3232,6.3232,6.3039,6.3078,359581.0
2018-05-21 11:50:00,16.32,16.34,16.29,16.32,302685.0,6.3078,6.3155,6.2962,6.3078,302685.0
2018-05-21 12:00:00,16.33,16.33,16.24,16.25,362390.0,6.3117,6.3117,6.2769,6.2807,362390.0
2018-05-21 12:10:00,16.25,16.26,16.18,16.21,465250.0,6.2807,6.2846,6.2537,6.2653,465250.0
2018-05-21 12:20:00,16.21,16.22,16.15,16.16,467010.0,6.2653,6.2691,6.2421,6.2459,467010.0
2018-05-21 12:30:00,16.17,16.18,16.08,16.08,526094.0,6.2498,6.2537,6.215,6.215,526094.0
2018-05-21 12:40:00,16.08,16.17,16.07,16.12,432610.0,6.215,6.2498,6.2112,6.2305,432610.0
2018-05-21 12:50:00,16.12,16.2,16.11,16.19,466831.0,6.2305,6.2614,6.2266,6.2575,466831.0
2018-05-21 13:00:00,16.19,16.2,16.11,16.12,284366.0,6.2575,6.2614,6.2266,6.2305,284366.0
2018-05-21 13:10:00,16.13,16.21,16.11,16.2,437457.0,6.2344,6.2653,6.2266,6.2614,437457.0
2018-05-21 13:20:00,16.2,16.2,16.13,16.14,276946.0,6.2614,6.2614,6.2344,6.2382,276946.0
2018-05-21 13:30:00,16.14,16.17,16.11,16.15,376154.0,6.2382,6.2498,6.2266,6.2421,376154.0
2018-05-21 13:40:00,16.14,16.24,16.14,16.14,478693.0,6.2382,6.2769,6.2382,6.2382,478693.0
2018-05-21 13:50:00,16.14,16.15,16.08,16.11,402630.0,6.2382,6.2421,6.215,6.2266,402630.0
2018-05-21 14:00:00,16.11,16.11,16.0,16.04,593097.0,6.2266,6.2266,6.1841,6.1996,593097.0
2018-05-21 14:10:00,16.04,16.09,15.9,15.92,1146076.0,6.1996,6.2189,6.1455,6.1532,1146076.0
2018-05-21 14:20:00,15.91,15.93,15.84,15.85,919283.0,6.1493,6.157,6.1223,6.1261,919283.0
2018-05-21 14:30:00,15.85,15.87,15.76,15.86,978905.0,6.1261,6.1339,6.0913,6.13,978905.0
2018-05-21 14:40:00,15.86,16.02,15.83,16.02,574249.0,6.13,6.1918,6.1184,6.1918,574249.0
2018-05-21 14:50:00,16.01,16.02,15.89,15.93,467143.0,6.188,6.1918,6.1416,6.157,467143.0
2018-05-21 15:00:00,15.93,15.94,15.87,15.89,339386.0,6.157,6.1609,6.1339,6.1416,339386.0
2018-05-21 15:10:00,15.89,15.94,15.86,15.89,380387.0,6.1416,6.1609,6.13,6.1416,380387.0
2018-05-21 15:20:00,15.89,15.93,15.86,15.93,576028.0,6.1416,6.157,6.13,6.157,576028.0
2018-05-21 15:30:00,15.93,15.96,15.88,15.9,583780.0,6.157,6.1686,6.1377,6.1455,583780.0
2018-05-21 15:40:00,15.9,15.95,15.88,15.9,997212.0,6.1455,6.1648,6.1377,6.1455,997212.0
2018-05-21 15:50:00,15.9,15.93,15.87,15.89,2280106.0,6.1455,6.157,6.1339,6.1416,2280106.0
2018-05-22 09:30:00,15.56,15.75,15.56,15.72,997274.0,6.0248,6.0983,6.0248,6.0867,997274.0
2018-05-22 09:40:00,15.73,15.73,15.62,15.65,545847.0,6.0906,6.0906,6.048,6.0596,545847.0
2018-05-22 09:50:00,15.65,15.72,15.59,15.6,592577.0,6.0596,6.0867,6.0364,6.0403,592577.0
2018-05-22 10:00:00,15.6,15.63,15.45,15.6,1131879.0,6.0403,6.0519,5.9822,6.0403,1131879.0
2018-05-22 10:10:00,15.6,15.64,15.57,15.61,539293.0,6.0403,6.0558,6.0286,6.0441,539293.0
2018-05-22 10:20:00,15.61,15.66,15.52,15.52,513808.0,6.0441,6.0635,6.0093,6.0093,513808.0
2018-05-22 10:30:00,15.53,15.6,15.49,15.58,1396688.0,6.0132,6.0403,5.9977,6.0325,1396688.0
2018-05-22 10:40:00,15.58,15.64,15.54,15.59,548363.0,6.0325,6.0558,6.017,6.0364,548363.0
2018-05-22 10:50:00,15.59,15.65,15.52,15.56,542030.0,6.0364,6.0596,6.0093,6.0248,542030.0
2018-05-22 11:00:00,15.56,15.66,15.55,15.63,496995.0,6.0248,6.0635,6.0209,6.0519,496995.0
2018-05-22 11:10:00,15.63,15.66,15.6,15.61,455797.0,6.0519,6.0635,6.0403,6.0441,455797.0
2018-05-22 11:20:00,15.62,15.68,15.59,15.66,444206.0,6.048,6.0712,6.0364,6.0635,444206.0
2018-05-22 11:30:00,15.66,15.74,15.64,15.73,314343.0,6.0635,6.0945,6.0558,6.0906,314343.0
2018-05-22 11:40:00,15.74,15.74,15.68,15.68,478164.0,6.0945,6.0945,6.0712,6.0712,478164.0
2018-05-22 11:50:00,15.68,15.71,15.64,15.66,473017.0,6.0712,6.0829,6.0558,6.0635,473017.0
2018-05-22 12:00:00,15.66,15.66,15.56,15.6,562175.0,6.0635,6.0635,6.0248,6.0403,562175.0
2018-05-22 12:10:00,15.6,15.64,15.57,15.63,419160.0,6.0403,6.0558,6.0286,6.0519,419160.0
2018-05-22 12:20:00,15.63,15.65,15.58,15.59,237224.0,6.0519,6.0596,6.0325,6.0364,237224.0
2018-05-22 12:30:00,15.59,15.63,15.57,15.58,216056.0,6.0364,6.0519,6.0286,6.0325,216056.0
2018-05-22 12:40:00,15.57,15.59,15.51,15.59,585598.0,6.0286,6.0364,6.0054,6.0364,585598.0
2018-05-22 12:50:00,15.59,15.6,15.55,15.58,230923.0,6.0364,6.0403,6.0209,6.0325,230923.0
2018-05-22 13:00:00,15.58,15.58,15.52,15.54,361645.0,6.0325,6.0325,6.0093,6.017,361645.0
2018-05-22 13:10:00,15.54,15.55,15.5,15.51,375728.0,6.017,6.0209,6.0015,6.0054,375728.0
2018-05-22 13:20:00,15.51,15.52,15.46,15.51,284250.0,6.0054,6.0093,5.9861,6.0054,284250.0
2018-05-22 13:30:00,15.52,15.62,15.52,15.62,282614.0,6.0093,6.048,6.0093,6.048,282614.0
2018-05-22 13:40:00,15.62,15.65,15.61,15.61,188805.0,6.048,6.0596,6.0441,6.0441,188805.0
2018-05-22 13:50:00,15.62,15.73,15.61,15.68,397044.0,6.048,6.0906,6.0441,6.0712,397044.0
2018-05-22 14:00:00,15.68,15.75,15.67,15.74,227439.0,6.0712,6.0983,6.0674,6.0945,227439.0
2018-05-22 14:10:00,15.74,15.87,15.73,15.82,760759.0,6.0945,6.1448,6.0906,6.1254,760759.0
2018-05-22 14:20:00,15.82,15.83,15.74,15.81,234210.0,6.1254,6.1293,6.0945,6.1216,234210.0
2018-05-22 14:30:00,15.81,15.85,15.72,15.73,427127.0,6.1216,6.1371,6.0867,6.0906,427127.0
2018-05-22 14:40:00,15.72,15.75,15.65,15.69,541652.0,6.0867,6.0983,6.0596,6.0751,541652.0
2018-05-22 14:50:00,15.69,15.71,15.58,15.59,390460.0,6.0751,6.0829,6.0325,6.0364,390460.0
2018-05-22 15:00:00,15.59,15.77,15.54,15.77,983751.0,6.0364,6.1061,6.017,6.1061,983751.0
2018-05-22 15:10:00,15.77,16.04,15.72,15.92,2544054.0,6.1061,6.2106,6.0867,6.1642,2544054.0
2018-05-22 15:20:00,15.92,15.93,15.83,15.84,761338.0,6.1642,6.168,6.1293,6.1332,761338.0
2018-05-22 15:30:00,15.84,15.84,15.74,15.77,696852.0,6.1332,6.1332,6.0945,6.1061,696852.0
2018-05-22 15:40:00,15.77,15.79,15.7,15.77,807553.0,6.1061,6.1138,6.079,6.1061,807553.0
2018-05-22 15:50:00,15.77,15.77,15.69,15.7,1316135.0,6.1061,6.1061,6.0751,6.079,1316135.0
2018-05-23 09:30:00,15.41,15.5,15.38,15.5,655015.0,5.9667,6.0015,5.9551,6.0015,655015.0
2018-05-23 09:40:00,15.51,15.57,15.47,15.5,304511.0,6.0054,6.0286,5.9899,6.0015,304511.0
2018-05-23 09:50:00,15.51,15.56,15.47,15.48,362604.0,6.0054,6.0248,5.9899,5.9938,362604.0
2018-05-23 10:00:00,15.48,15.51,15.37,15.44,475513.0,5.9938,6.0054,5.9512,5.9783,475513.0
2018-05-23 10:10:00,15.44,15.47,15.43,15.46,259168.0,5.9783,5.9899,5.9744,5.9861,259168.0
2018-05-23 10:20:00,15.46,15.47,15.34,15.39,359004.0,5.9861,5.9899,5.9396,5.959,359004.0
2018-05-23 10:30:00,15.39,15.39,15.17,15.23,1493839.0,5.959,5.959,5.8738,5.897,1493839.0
2018-05-23 10:40:00,15.23,15.3,15.2,15.25,384041.0,5.897,5.9241,5.8854,5.9047,384041.0
2018-05-23 10:50:00,15.25,15.34,15.25,15.28,648441.0,5.9047,5.9396,5.9047,5.9164,648441.0
2018-05-23 11:00:00,15.28,15.35,15.24,15.26,845430.0,5.9164,5.9435,5.9009,5.9086,845430.0
2018-05-23 11:10:00,15.26,15.32,15.25,15.3,307437.0,5.9086,5.9318,5.9047,5.9241,307437.0
2018-05-23 11:20:00,15.3,15.3,15.25,15.27,232471.0,5.9241,5.9241,5.9047,5.9125,232471.0
2018-05-23 11:30:00,15.28,15.28,15.2,15.22,923675.0,5.9164,5.9164,5.8854,5.8931,923675.0
2018-05-23 11:40:00,15.22,15.28,15.21,15.21,561314.0,5.8931,5.9164,5.8893,5.8893,561314.0
2018-05-23 11:50:00,15.22,15.24,15.17,15.2,534702.0,5.8931,5.9009,5.8738,5.8854,534702.0
2018-05-23 12:00:00,15.2,15.21,15.15,15.2,400976.0,5.8854,5.8893,5.866,5.8854,400976.0
2018-05-23 12:10:00,15.19,15.26,15.18,15.22,523450.0,5.8815,5.9086,5.8776,5.8931,523450.0
2018-05-23 12:20:00,15.23,15.24,15.14,15.15,442655.0,5.897,5.9009,5.8622,5.866,442655.0
2018-05-23 12:30:00,15.15,15.19,15.14,15.17,364472.0,5.866,5.8815,5.8622,5.8738,364472.0
2018-05-23 12:40:00,15.18,15.25,15.17,15.2,282929.0,5.8776,5.9047,5.8738,5.8854,282929.0
2018-05-23 12:50:00,15.2,15.21,15.17,15.21,117111.0,5.8854,5.8893,5.8738,5.8893,117111.0
2018-05-23 13:00:00,15.2,15.24,15.18,15.23,163248.0,5.8854,5.9009,5.8776,5.897,163248.0
2018-05-23 13:10:00,15.23,15.23,15.15,15.17,186378.0,5.897,5.897,5.866,5.8738,186378.0
2018-05-23 13:20:00,15.17,15.19,15.15,15.18,216028.0,5.8738,5.8815,5.866,5.8776,216028.0
2018-05-23 13:30:00,15.18,15.2,15.16,15.17,165835.0,5.8776,5.8854,5.8699,5.8738,165835.0
2018-05-23 13:40:00,15.18,15.22,15.17,15.21,104265.0,5.8776,5.8931,5.8738,5.8893,104265.0
2018-05-23 13:50:00,15.21,15.26,15.2,15.24,274289.0,5.8893,5.9086,5.8854,5.9009,274289.0
2018-05-23 14:00:00,15.24,15.34,15.2,15.3,1123606.0,5.9009,5.9396,5.8854,5.9241,1123606.0
2018-05-23 14:10:00,15.31,15.34,15.21,15.21,416597.0,5.928,5.9396,5.8893,5.8893,416597.0
2018-05-23 14:20:00,15.21,15.3,15.19,15.25,523495.0,5.8893,5.9241,5.8815,5.9047,523495.0
2018-05-23 14:30:00,15.25,15.25,15.17,15.18,222832.0,5.9047,5.9047,5.8738,5.8776,222832.0
2018-05-23 14:40:00,15.17,15.21,15.12,15.15,268465.0,5.8738,5.8893,5.8544,5.866,268465.0
2018-05-23 14:50:00,15.15,15.17,15.12,15.12,290846.0,5.866,5.8738,5.8544,5.8544,290846.0
2018-05-23 15:00:00,15.12,15.16,15.07,15.08,456586.0,5.8544,5.8699,5.835,5.8389,456586.0
2018-05-23 15:10:00,15.09,15.1,15.03,15.03,551343.0,5.8428,5.8467,5.8196,5.8196,551343.0
2018-05-23 15:20:00,15.03,15.11,15.03,15.09,657946.0,5.8196,5.8505,5.8196,5.8428,657946.0
2018-05-23 15:30:00,15.09,15.19,15.08,15.12,745961.0,5.8428,5.8815,5.8389,5.8544,745961.0
2018-05-23 15:40:00,15.12,15.14,15.04,15.06,1043309.0,5.8544,5.8622,5.8234,5.8312,1043309.0
2018-05-23 15:50:00,15.07,15.14,15.06,15.1,1633789.0,5.835,5.8622,5.8312,5.8467,1633789.0
2018-05-24 09:30:00,13.13,13.44,12.86,13.43,7676121.0,5.0839,5.2039,4.9793,5.2,7676121.0
2018-05-24 09:40:00,13.43,13.44,13.1,13.19,4589477.0,5.2,5.2039,5.0723,5.1071,4589477.0
2018-05-24 09:50:00,13.19,13.35,13.15,13.22,3073988.0,5.1071,5.1691,5.0916,5.1187,3073988.0
2018-05-24 10:00:00,13.22,13.32,13.17,13.29,2453419.0,5.1187,5.1575,5.0994,5.1458,2453419.0
2018-05-24 10:10:00,13.3,13.33,13.18,13.22,2145622.0,5.1497,5.1613,5.1032,5.1187,2145622.0
2018-05-24 10:20:00,13.22,13.24,13.11,13.11,3097864.0,5.1187,5.1265,5.0761,5.0761,3097864.0
2018-05-24 10:30:00,13.11,13.12,13.0,13.08,2620835.0,5.0761,5.08,5.0336,5.0645,2620835.0
2018-05-24 10:40:00,13.09,13.16,13.06,13.12,1987490.0,5.0684,5.0955,5.0568,5.08,1987490.0
2018-05-24 10:50:00,13.11,13.12,13.0,13.01,1579849.0,5.0761,5.08,5.0336,5.0374,1579849.0
2018-05-24 11:00:00,13.01,13.13,12.97,13.13,1887550.0,5.0374,5.0839,5.0219,5.0839,1887550.0
2018-05-24 11:10:00,13.12,13.18,13.11,13.15,2333579.0,5.08,5.1032,5.0761,5.0916,2333579.0
2018-05-24 11:20:00,13.15,13.15,13.06,13.09,2550767.0,5.0916,5.0916,5.0568,5.0684,2550767.0
2018-05-24 11:30:00,13.09,13.1,13.0,13.01,1087492.0,5.0684,5.0723,5.0336,5.0374,1087492.0
2018-05-24 11:40:00,13.02,13.02,13.0,13.0,2385333.0,5.0413,5.0413,5.0336,5.0336,2385333.0
2018-05-24 11:50:00,13.0,13.01,12.91,12.93,2156266.0,5.0336,5.0374,4.9987,5.0064,2156266.0
2018-05-24 12:00:00,12.93,12.97,12.75,12.84,3124751.0,5.0064,5.0219,4.9368,4.9716,3124751.0
2018-05-24 12:10:00,12.83,12.86,12.79,12.86,1411806.0,4.9677,4.9793,4.9522,4.9793,1411806.0
2018-05-24 12:20:00,12.86,12.89,12.82,12.84,1093834.0,4.9793,4.991,4.9639,4.9716,1093834.0
2018-05-24 12:30:00,12.83,12.85,12.8,12.81,843799.0,4.9677,4.9755,4.9561,4.96,843799.0
2018-05-24 12:40:00,12.81,12.82,12.8,12.82,729097.0,4.96,4.9639,4.9561,4.9639,729097.0
2018-05-24 12:50:00,12.82,12.88,12.8,12.87,1804049.0,4.9639,4.9871,4.9561,4.9832,1804049.0
2018-05-24 13:00:00,12.87,12.93,12.83,12.83,1280617.0,4.9832,5.0064,4.9677,4.9677,1280617.0
2018-05-24 13:10:00,12.83,12.85,12.7,12.7,1442393.0,4.9677,4.9755,4.9174,4.9174,1442393.0
2018-05-24 13:20:00,12.71,12.74,12.66,12.67,1530181.0,4.9213,4.9329,4.9019,4.9058,1530181.0
2018-05-24 13:30:00,12.66,12.79,12.63,12.78,3259628.0,4.9019,4.9522,4.8903,4.9484,3259628.0
2018-05-24 13:40:00,12.77,12.96,12.73,12.88,4731845.0,4.9445,5.0181,4.929,4.9871,4731845.0
2018-05-24 13:50:00,12.88,12.9,12.69,12.74,2182167.0,4.9871,4.9948,4.9135,4.9329,2182167.0
2018-05-24 14:00:00,12.74,12.81,12.73,12.73,1146917.0,4.9329,4.96,4.929,4.929,1146917.0
2018-05-24 14:10:00,12.74,12.8,12.72,12.74,974595.0,4.9329,4.9561,4.9251,4.9329,974595.0
2018-05-24 14:20:00,12.74,12.75,12.65,12.71,1138694.0,4.9329,4.9368,4.898,4.9213,1138694.0
2018-05-24 14:30:00,12.71,12.74,12.65,12.7,2155988.0,4.9213,4.9329,4.898,4.9174,2155988.0
2018-05-24 14:40:00,12.7,12.72,12.68,12.71,1378980.0,4.9174,4.9251,4.9096,4.9213,1378980.0
2018-05-24 14:50:00,12.71,12.9,12.71,12.83,2920511.0,4.9213,4.9948,4.9213,4.9677,2920511.0
2018-05-24 15:00:00,12.83,12.86,12.75,12.85,1723280.0,4.9677,4.9793,4.9368,4.9755,1723280.0
2018-05-24 15:10:00,12.85,13.0,12.84,12.98,2161599.0,4.9755,5.0336,4.9716,5.0258,2161599.0
2018-05-24 15:20:00,12.98,12.98,12.86,12.91,1478623.0,5.0258,5.0258,4.9793,4.9987,1478623.0
2018-05-24 15:30:00,12.91,12.91,12.8,12.81,1172212.0,4.9987,4.9987,4.9561,4.96,1172212.0
2018-05-24 15:40:00,12.81,12.85,12.8,12.8,2019435.0,4.96,4.9755,4.9561,4.9561,2019435.0
2018-05-24 15:50:00,12.81,12.83,12.72,12.77,4395700.0,4.96,4.9677,4.9251,4.9445,4395700.0
2018-05-25 09:30:00,12.85,13.0,12.78,12.83,2889112.0,4.9755,5.0336,4.9484,4.9677,2889112.0
2018-05-25 09:40:00,12.83,12.84,12.76,12.79,2115425.0,4.9677,4.9716,4.9406,4.9522,2115425.0
2018-05-25 09:50:00,12.79,12.86,12.72,12.86,2244439.0,4.9522,4.9793,4.9251,4.9793,2244439.0
2018-05-25 10:00:00,12.85,12.99,12.84,12.91,1311147.0,4.9755,5.0297,4.9716,4.9987,1311147.0
2018-05-25 10:10:00,12.91,12.92,12.78,12.8,1195093.0,4.9987,5.0026,4.9484,4.9561,1195093.0
2018-05-25 10:20:00,12.79,12.8,12.61,12.62,1626118.0,4.9522,4.9561,4.8825,4.8864,1626118.0
2018-05-25 10:30:00,12.62,12.7,12.62,12.65,1630597.0,4.8864,4.9174,4.8864,4.898,1630597.0
2018-05-25 10:40:00,12.66,12.78,12.62,12.76,1283820.0,4.9019,4.9484,4.8864,4.9406,1283820.0
2018-05-25 10:50:00,12.76,12.79,12.7,12.74,618193.0,4.9406,4.9522,4.9174,4.9329,618193.0
2018-05-25 11:00:00,12.73,12.73,12.63,12.71,831371.0,4.929,4.929,4.8903,4.9213,831371.0
2018-05-25 11:10:00,12.71,12.77,12.68,12.75,653904.0,4.9213,4.9445,4.9096,4.9368,653904.0
2018-05-25 11:20:00,12.76,12.8,12.72,12.79,592432.0,4.9406,4.9561,4.9251,4.9522,592432.0
2018-05-25 11:30:00,12.79,12.85,12.78,12.82,752779.0,4.9522,4.9755,4.9484,4.9639,752779.0
2018-05-25 11:40:00,12.83,12.87,12.78,12.79,1080164.0,4.9677,4.9832,4.9484,4.9522,1080164.0
2018-05-25 11:50:00,12.79,12.88,12.78,12.84,1245539.0,4.9522,4.9871,4.9484,4.9716,1245539.0
2018-05-25 12:00:00,12.84,12.86,12.79,12.79,650541.0,4.9716,4.9793,4.9522,4.9522,650541.0
2018-05-25 12:10:00,12.79,12.8,12.76,12.79,383352.0,4.9522,4.9561,4.9406,4.9522,383352.0
2018-05-25 12:20:00,12.79,12.95,12.79,12.92,2362462.0,4.9522,5.0142,4.9522,5.0026,2362462.0
2018-05-25 12:30:00,12.91,12.92,12.88,12.9,1025781.0,4.9987,5.0026,4.9871,4.9948,1025781.0
2018-05-25 12:40:00,12.91,12.91,12.83,12.85,1096285.0,4.9987,4.9987,4.9677,4.9755,1096285.0
2018-05-25 12:50:00,12.85,12.85,12.8,12.83,560175.0,4.9755,4.9755,4.9561,4.9677,560175.0
2018-05-25 13:00:00,12.83,12.84,12.79,12.8,236774.0,4.9677,4.9716,4.9522,4.9561,236774.0
2018-05-25 13:10:00,12.81,12.85,12.78,12.83,1052685.0,4.96,4.9755,4.9484,4.9677,1052685.0
2018-05-25 13:20:00,12.83,12.86,12.79,12.86,1351242.0,4.9677,4.9793,4.9522,4.9793,1351242.0
2018-05-25 13:30:00,12.85,12.85,12.82,12.82,513345.0,4.9755,4.9755,4.9639,4.9639,513345.0
2018-05-25 13:40:00,12.83,12.85,12.81,12.82,600580.0,4.9677,4.9755,4.96,4.9639,600580.0
2018-05-25 13:50:00,12.82,12.84,12.79,12.8,1058871.0,4.9639,4.9716,4.9522,4.9561,1058871.0
2018-05-25 14:00:00,12.79,12.8,12.77,12.78,1306560.0,4.9522,4.9561,4.9445,4.9484,1306560.0
2018-05-25 14:10:00,12.78,12.82,12.74,12.78,1674326.0,4.9484,4.9639,4.9329,4.9484,1674326.0
2018-05-25 14:20:00,12.77,12.78,12.53,12.54,1351060.0,4.9445,4.9484,4.8516,4.8554,1351060.0
2018-05-25 14:30:00,12.54,12.64,12.53,12.57,886140.0,4.8554,4.8942,4.8516,4.8671,886140.0
2018-05-25 14:40:00,12.58,12.74,12.57,12.73,734163.0,4.8709,4.9329,4.8671,4.929,734163.0
2018-05-25 14:50:00,12.74,12.76,12.69,12.71,458811.0,4.9329,4.9406,4.9135,4.9213,458811.0
2018-05-25 15:00:00,12.7,12.72,12.61,12.68,666522.0,4.9174,4.9251,4.8825,4.9096,666522.0
2018-05-25 15:10:00,12.68,12.68,12.6,12.63,600645.0,4.9096,4.9096,4.8787,4.8903,600645.0
2018-05-25 15:20:00,12.63,12.68,12.61,12.68,743964.0,4.8903,4.9096,4.8825,4.9096,743964.0
2018-05-25 15:30:00,12.68,12.69,12.66,12.67,638623.0,4.9096,4.9135,4.9019,4.9058,638623.0
2018-05-25 15:40:00,12.67,12.68,12.65,12.65,1510285.0,4.9058,4.9096,4.898,4.898,1510285.0
2018-05-25 15:50:00,12.66,12.66,12.58,12.61,3072038.0,4.9019,4.9019,4.8709,4.8825,3072038.0
2018-05-29 09:30:00,11.04,11.41,11.02,11.41,6009162.0,4.2746,4.4179,4.2669,4.4179,6009162.0
2018-05-29 09:40:00,11.41,11.66,11.4,11.65,4264148.0,4.4179,4.5147,4.414,4.5108,4264148.0
2018-05-29 09:50:00,11.65,11.79,11.53,11.77,2950711.0,4.5108,4.565,4.4644,4.5573,2950711.0
2018-05-29 10:00:00,11.77,11.79,11.64,11.7,2441236.0,4.5573,4.565,4.507,4.5302,2441236.0
2018-05-29 10:10:00,11.7,11.84,11.68,11.71,2394149.0,4.5302,4.5844,4.5225,4.5341,2394149.0
2018-05-29 10:20:00,11.71,11.74,11.56,11.57,1921009.0,4.5341,4.5457,4.476,4.4799,1921009.0
2018-05-29 10:30:00,11.56,11.62,11.46,11.52,2319520.0,4.476,4.4992,4.4373,4.4605,2319520.0
2018-05-29 10:40:00,11.52,11.65,11.47,11.63,1259387.0,4.4605,4.5108,4.4411,4.5031,1259387.0
2018-05-29 10:50:00,11.63,11.68,11.56,11.59,992603.0,4.5031,4.5225,4.476,4.4876,992603.0
2018-05-29 11:00:00,11.59,11.6,11.52,11.58,977065.0,4.4876,4.4915,4.4605,4.4837,977065.0
2018-05-29 11:10:00,11.58,11.73,11.56,11.69,1983868.0,4.4837,4.5418,4.476,4.5263,1983868.0
2018-05-29 11:20:00,11.69,11.81,11.68,11.77,1340564.0,4.5263,4.5728,4.5225,4.5573,1340564.0
2018-05-29 11:30:00,11.77,11.88,11.76,11.82,2221193.0,4.5573,4.5999,4.5534,4.5767,2221193.0
2018-05-29 11:40:00,11.82,11.83,11.68,11.69,2068674.0,4.5767,4.5805,4.5225,4.5263,2068674.0
2018-05-29 11:50:00,11.69,11.83,11.68,11.82,724511.0,4.5263,4.5805,4.5225,4.5767,724511.0
2018-05-29 12:00:00,11.82,11.85,11.76,11.84,1108995.0,4.5767,4.5883,4.5534,4.5844,1108995.0
2018-05-29 12:10:00,11.83,11.84,11.75,11.79,972956.0,4.5805,4.5844,4.5496,4.565,972956.0
2018-05-29 12:20:00,11.79,11.81,11.72,11.75,1057007.0,4.565,4.5728,4.5379,4.5496,1057007.0
2018-05-29 12:30:00,11.75,11.83,11.74,11.82,509600.0,4.5496,4.5805,4.5457,4.5767,509600.0
2018-05-29 12:40:00,11.82,11.88,11.81,11.87,599914.0,4.5767,4.5999,4.5728,4.596,599914.0
2018-05-29 12:50:00,11.87,11.95,11.84,11.92,798078.0,4.596,4.627,4.5844,4.6154,798078.0
2018-05-29 13:00:00,11.93,11.93,11.87,11.9,385180.0,4.6193,4.6193,4.596,4.6076,385180.0
2018-05-29 13:10:00,11.9,11.98,11.89,11.97,1092289.0,4.6076,4.6386,4.6038,4.6347,1092289.0
2018-05-29 13:20:00,11.97,12.15,11.96,12.06,1310049.0,4.6347,4.7044,4.6309,4.6696,1310049.0
2018-05-29 13:30:00,12.06,12.14,12.04,12.09,842051.0,4.6696,4.7006,4.6618,4.6812,842051.0
2018-05-29 13:40:00,12.1,12.15,12.03,12.11,542218.0,4.6851,4.7044,4.658,4.6889,542218.0
2018-05-29 13:50:00,12.11,12.13,11.94,11.95,878609.0,4.6889,4.6967,4.6231,4.627,878609.0
2018-05-29 14:00:00,11.96,11.97,11.78,11.84,1157536.0,4.6309,4.6347,4.5612,4.5844,1157536.0
2018-05-29 14:10:00,11.84,11.88,11.72,11.74,922787.0,4.5844,4.5999,4.5379,4.5457,922787.0
2018-05-29 14:20:00,11.74,11.8,11.72,11.76,1672131.0,4.5457,4.5689,4.5379,4.5534,1672131.0
2018-05-29 14:30:00,11.76,11.82,11.68,11.7,1037012.0,4.5534,4.5767,4.5225,4.5302,1037012.0
2018-05-29 14:40:00,11.7,11.77,11.62,11.71,989542.0,4.5302,4.5573,4.4992,4.5341,989542.0
2018-05-29 14:50:00,11.71,11.78,11.7,11.73,1075896.0,4.5341,4.5612,4.5302,4.5418,1075896.0
2018-05-29 15:00:00,11.73,11.76,11.7,11.71,722842.0,4.5418,4.5534,4.5302,4.5341,722842.0
2018-05-29 15:10:00,11.71,11.78,11.69,11.74,1066655.0,4.5341,4.5612,4.5263,4.5457,1066655.0
2018-05-29 15:20:00,11.74,11.88,11.71,11.86,644153.0,4.5457,4.5999,4.5341,4.5921,644153.0
2018-05-29 15:30:00,11.86,11.96,11.82,11.88,1028197.0,4.5921,4.6309,4.5767,4.5999,1028197.0
2018-05-29 15:40:00,11.88,11.93,11.85,11.88,1318961.0,4.5999,4.6193,4.5883,4.5999,1318961.0
2018-05-29 15:50:00,11.88,11.92,11.88,11.92,2100035.0,4.5999,4.6154,4.5999,4.6154,2100035.0
2018-05-30 09:30:00,11.72,11.86,11.63,11.67,1427270.0,4.5379,4.5921,4.5031,4.5186,1427270.0
2018-05-30 09:40:00,11.67,11.82,11.65,11.76,787323.0,4.5186,4.5767,4.5108,4.5534,787323.0
2018-05-30 09:50:00,11.75,11.78,11.6,11.61,863093.0,4.5496,4.5612,4.4915,4.4953,863093.0
2018-05-30 10:00:00,11.61,11.69,11.55,11.64,2012437.0,4.4953,4.5263,4.4721,4.507,2012437.0
2018-05-30 10:10:00,11.63,11.76,11.6,11.64,899177.0,4.5031,4.5534,4.4915,4.507,899177.0
2018-05-30 10:20:00,11.63,11.7,11.6,11.66,924191.0,4.5031,4.5302,4.4915,4.5147,924191.0
2018-05-30 10:30:00,11.66,11.78,11.64,11.69,1063914.0,4.5147,4.5612,4.507,4.5263,1063914.0
2018-05-30 10:40:00,11.69,11.81,11.68,11.77,619656.0,4.5263,4.5728,4.5225,4.5573,619656.0
2018-05-30 10:50:00,11.77,11.94,11.75,11.93,1326750.0,4.5573,4.6231,4.5496,4.6193,1326750.0
2018-05-30 11:00:00,11.93,12.06,11.83,12.01,2758773.0,4.6193,4.6696,4.5805,4.6502,2758773.0
2018-05-30 11:10:00,12.01,12.22,12.0,12.18,2380389.0,4.6502,4.7315,4.6464,4.7161,2380389.0
2018-05-30 11:20:00,12.17,12.25,12.06,12.23,2050982.0,4.7122,4.7432,4.6696,4.7354,2050982.0
2018-05-30 11:30:00,12.23,12.4,12.22,12.3,2156480.0,4.7354,4.8012,4.7315,4.7625,2156480.0
2018-05-30 11:40:00,12.3,12.36,12.14,12.23,1534966.0,4.7625,4.7857,4.7006,4.7354,1534966.0
2018-05-30 11:50:00,12.24,12.33,12.21,12.29,1187009.0,4.7393,4.7741,4.7277,4.7586,1187009.0
2018-05-30 12:00:00,12.29,12.35,12.25,12.26,1015783.0,4.7586,4.7819,4.7432,4.747,1015783.0
2018-05-30 12:10:00,12.26,12.26,12.14,12.16,746026.0,4.747,4.747,4.7006,4.7083,746026.0
2018-05-30 12:20:00,12.16,12.18,12.03,12.05,905643.0,4.7083,4.7161,4.658,4.6657,905643.0
2018-05-30 12:30:00,12.05,12.11,12.0,12.05,913976.0,4.6657,4.6889,4.6464,4.6657,913976.0
2018-05-30 12:40:00,12.05,12.14,12.02,12.06,431786.0,4.6657,4.7006,4.6541,4.6696,431786.0
2018-05-30 12:50:00,12.06,12.06,12.0,12.01,378882.0,4.6696,4.6696,4.6464,4.6502,378882.0
2018-05-30 13:00:00,12.02,12.05,11.91,11.93,543946.0,4.6541,4.6657,4.6115,4.6193,543946.0
2018-05-30 13:10:00,11.93,12.07,11.9,12.0,535886.0,4.6193,4.6735,4.6076,4.6464,535886.0
2018-05-30 13:20:00,12.0,12.08,11.99,12.03,443692.0,4.6464,4.6773,4.6425,4.658,443692.0
2018-05-30 13:30:00,12.03,12.04,12.0,12.01,246561.0,4.658,4.6618,4.6464,4.6502,246561.0
2018-05-30 13:40:00,12.01,12.03,11.93,11.94,283337.0,4.6502,4.658,4.6193,4.6231,283337.0
2018-05-30 13:50:00,11.94,11.96,11.86,11.86,538358.0,4.6231,4.6309,4.5921,4.5921,538358.0
2018-05-30 14:00:00,11.86,11.94,11.84,11.86,516808.0,4.5921,4.6231,4.5844,4.5921,516808.0
2018-05-30 14:10:00,11.87,11.94,11.85,11.94,713552.0,4.596,4.6231,4.5883,4.6231,713552.0
2018-05-30 14:20:00,11.94,11.97,11.88,11.9,439331.0,4.6231,4.6347,4.5999,4.6076,439331.0
2018-05-30 14:30:00,11.9,11.95,11.89,11.94,336764.0,4.6076,4.627,4.6038,4.6231,336764.0
2018-05-30 14:40:00,11.95,12.03,11.94,12.02,759611.0,4.627,4.658,4.6231,4.6541,759611.0
2018-05-30 14:50:00,12.02,12.05,11.98,12.02,503373.0,4.6541,4.6657,4.6386,4.6541,503373.0
2018-05-30 15:00:00,12.03,12.07,11.99,12.03,436416.0,4.658,4.6735,4.6425,4.658,436416.0
2018-05-30 15:10:00,12.03,12.03,11.92,11.93,709006.0,4.658,4.658,4.6154,4.6193,709006.0
2018-05-30 15:20:00,11.93,11.95,11.9,11.94,610951.0,4.6193,4.627,4.6076,4.6231,610951.0
2018-05-30 15:30:00,11.94,11.94,11.89,11.89,571974.0,4.6231,4.6231,4.6038,4.6038,571974.0
2018-05-30 15:40:00,11.89,11.91,11.87,11.9,882139.0,4.6038,4.6115,4.596,4.6076,882139.0
2018-05-30 15:50:00,11.91,11.97,11.9,11.93,2436778.0,4.6115,4.6347,4.6076,4.6193,2436778.0
2018-05-31 09:30:00,11.89,12.07,11.83,11.94,1438925.0,4.6038,4.6735,4.5805,4.6231,1438925.0
2018-05-31 09:40:00,11.93,12.09,11.93,11.98,1056435.0,4.6193,4.6812,4.6193,4.6386,1056435.0
2018-05-31 09:50:00,11.99,12.02,11.92,12.02,528218.0,4.6425,4.6541,4.6154,4.6541,528218.0
2018-05-31 10:00:00,12.02,12.02,11.96,12.0,738708.0,4.6541,4.6541,4.6309,4.6464,738708.0
2018-05-31 10:10:00,12.0,12.01,11.89,11.9,508562.0,4.6464,4.6502,4.6038,4.6076,508562.0
2018-05-31 10:20:00,11.9,11.96,11.88,11.96,348412.0,4.6076,4.6309,4.5999,4.6309,348412.0
2018-05-31 10:30:00,11.96,12.01,11.95,12.01,495619.0,4.6309,4.6502,4.627,4.6502,495619.0
2018-05-31 10:40:00,12.01,12.04,11.98,12.01,458940.0,4.6502,4.6618,4.6386,4.6502,458940.0
2018-05-31 10:50:00,12.01,12.02,11.95,11.98,273974.0,4.6502,4.6541,4.627,4.6386,273974.0
2018-05-31 11:00:00,11.98,12.1,11.98,12.07,659197.0,4.6386,4.6851,4.6386,4.6735,659197.0
2018-05-31 11:10:00,12.08,12.09,11.92,11.93,536333.0,4.6773,4.6812,4.6154,4.6193,536333.0
2018-05-31 11:20:00,11.92,11.95,11.87,11.92,682871.0,4.6154,4.627,4.596,4.6154,682871.0
2018-05-31 11:30:00,11.91,11.98,11.9,11.98,719517.0,4.6115,4.6386,4.6076,4.6386,719517.0
2018-05-31 11:40:00,11.97,12.03,11.97,11.99,465383.0,4.6347,4.658,4.6347,4.6425,465383.0
2018-05-31 11:50:00,11.99,12.03,11.95,12.02,380182.0,4.6425,4.658,4.627,4.6541,380182.0
2018-05-31 12:00:00,12.02,12.04,11.97,11.98,376714.0,4.6541,4.6618,4.6347,4.6386,376714.0
2018-05-31 12:10:00,11.98,12.01,11.97,12.0,106111.0,4.6386,4.6502,4.6347,4.6464,106111.0
2018-05-31 12:20:00,12.0,12.05,12.0,12.03,312608.0,4.6464,4.6657,4.6464,4.658,312608.0
2018-05-31 12:30:00,12.03,12.03,11.99,12.01,198305.0,4.658,4.658,4.6425,4.6502,198305.0
2018-05-31 12:40:00,12.01,12.02,11.99,12.01,115103.0,4.6502,4.6541,4.6425,4.6502,115103.0
2018-05-31 12:50:00,12.01,12.01,11.99,12.0,109253.0,4.6502,4.6502,4.6425,4.6464,109253.0
2018-05-31 13:00:00,12.0,12.0,11.95,11.95,144362.0,4.6464,4.6464,4.627,4.627,144362.0
2018-05-31 13:10:00,11.96,11.97,11.93,11.95,364546.0,4.6309,4.6347,4.6193,4.627,364546.0
2018-05-31 13:20:00,11.95,11.96,11.94,11.95,315680.0,4.627,4.6309,4.6231,4.627,315680.0
2018-05-31 13:30:00,11.95,11.96,11.91,11.95,291323.0,4.627,4.6309,4.6115,4.627,291323.0
2018-05-31 13:40:00,11.95,11.96,11.92,11.93,173968.0,4.627,4.6309,4.6154,4.6193,173968.0
2018-05-31 13:50:00,11.93,11.93,11.85,11.86,406291.0,4.6193,4.6193,4.5883,4.5921,406291.0
2018-05-31 14:00:00,11.86,11.88,11.82,11.86,305749.0,4.5921,4.5999,4.5767,4.5921,305749.0
2018-05-31 14:10:00,11.86,11.89,11.85,11.88,216400.0,4.5921,4.6038,4.5883,4.5999,216400.0
2018-05-31 14:20:00,11.88,11.9,11.87,11.9,173213.0,4.5999,4.6076,4.596,4.6076,173213.0
2018-05-31 14:30:00,11.89,11.91,11.89,11.91,225443.0,4.6038,4.6115,4.6038,4.6115,225443.0
2018-05-31 14:40:00,11.91,11.91,11.88,11.89,175780.0,4.6115,4.6115,4.5999,4.6038,175780.0
2018-05-31 14:50:00,11.88,11.92,11.88,11.92,238272.0,4.5999,4.6154,4.5999,4.6154,238272.0
2018-05-31 15:00:00,11.92,11.94,11.91,11.94,206770.0,4.6154,4.6231,4.6115,4.6231,206770.0
2018-05-31 15:10:00,11.94,11.95,11.92,11.93,137386.0,4.6231,4.627,4.6154,4.6193,137386.0
2018-05-31 15:20:00,11.93,11.95,11.92,11.94,375043.0,4.6193,4.627,4.6154,4.6231,375043.0
2018-05-31 15:30:00,11.94,11.94,11.89,11.92,469460.0,4.6231,4.6231,4.6038,4.6154,469460.0
2018-05-31 15:40:00,11.92,11.93,11.87,11.87,893316.0,4.6154,4.6193,4.596,4.596,893316.0
2018-05-31 15:50:00,11.87,11.88,11.85,11.85,2307033.0,4.596,4.5999,4.5883,4.5883,2307033.0
2018-06-01 09:30:00,12.13,12.28,12.12,12.19,1357637.0,4.6967,4.7548,4.6928,4.7199,1357637.0
2018-06-01 09:40:00,12.19,12.26,12.16,12.23,822130.0,4.7199,4.747,4.7083,4.7354,822130.0
2018-06-01 09:50:00,12.24,12.3,12.13,12.14,743803.0,4.7393,4.7625,4.6967,4.7006,743803.0
2018-06-01 10:00:00,12.13,12.24,12.13,12.16,986095.0,4.6967,4.7393,4.6967,4.7083,986095.0
2018-06-01 10:10:00,12.17,12.18,12.09,12.14,494487.0,4.7122,4.7161,4.6812,4.7006,494487.0
2018-06-01 10:20:00,12.14,12.17,10.66,10.9,15403872.0,4.7006,4.7122,4.1275,4.2204,15403872.0
2018-06-01 10:30:00,10.9,11.06,10.83,10.87,5479809.0,4.2204,4.2824,4.1933,4.2088,5479809.0
2018-06-01 10:40:00,10.87,10.89,10.5,10.59,9158832.0,4.2088,4.2166,4.0656,4.1004,9158832.0
2018-06-01 10:50:00,10.59,10.7,10.18,10.26,8127709.0,4.1004,4.143,3.9417,3.9726,8127709.0
2018-06-01 11:00:00,10.26,10.35,9.88,9.91,9885366.0,3.9726,4.0075,3.8255,3.8371,9885366.0
2018-06-01 11:10:00,9.92,10.27,9.87,10.24,9689265.0,3.841,3.9765,3.8216,3.9649,9689265.0
2018-06-01 11:20:00,10.24,10.31,9.99,10.02,6288747.0,3.9649,3.992,3.8681,3.8797,6288747.0
2018-06-01 11:30:00,10.02,10.08,9.2,9.41,16173106.0,3.8797,3.9029,3.5622,3.6435,16173106.0
2018-06-01 11:40:00,9.4,9.74,9.34,9.69,9815840.0,3.6396,3.7713,3.6164,3.7519,9815840.0
2018-06-01 11:50:00,9.7,9.88,9.57,9.86,5655063.0,3.7558,3.8255,3.7055,3.8178,5655063.0
2018-06-01 12:00:00,9.86,10.02,9.8,10.0,5870486.0,3.8178,3.8797,3.7945,3.872,5870486.0
2018-06-01 12:10:00,10.0,10.09,9.95,10.03,4957446.0,3.872,3.9068,3.8526,3.8836,4957446.0
2018-06-01 12:20:00,10.03,10.15,9.95,10.13,2744821.0,3.8836,3.93,3.8526,3.9223,2744821.0
2018-06-01 12:30:00,10.13,10.21,10.0,10.01,2934667.0,3.9223,3.9533,3.872,3.8758,2934667.0
2018-06-01 12:40:00,10.01,10.07,9.98,10.03,2115871.0,3.8758,3.8991,3.8642,3.8836,2115871.0
2018-06-01 12:50:00,10.03,10.13,10.01,10.08,1568489.0,3.8836,3.9223,3.8758,3.9029,1568489.0
2018-06-01 13:00:00,10.09,10.13,10.0,10.03,1626683.0,3.9068,3.9223,3.872,3.8836,1626683.0
2018-06-01 13:10:00,10.03,10.08,9.98,10.04,1830561.0,3.8836,3.9029,3.8642,3.8875,1830561.0
2018-06-01 13:20:00,10.04,10.06,9.9,10.06,2627097.0,3.8875,3.8952,3.8332,3.8952,2627097.0
2018-06-01 13:30:00,10.06,10.19,10.05,10.17,1884531.0,3.8952,3.9455,3.8913,3.9378,1884531.0
2018-06-01 13:40:00,10.17,10.3,10.16,10.3,2272184.0,3.9378,3.9881,3.9339,3.9881,2272184.0
2018-06-01 13:50:00,10.29,10.4,10.22,10.37,3612381.0,3.9843,4.0268,3.9571,4.0152,3612381.0
2018-06-01 14:00:00,10.37,10.41,10.31,10.35,2733113.0,4.0152,4.0307,3.992,4.0075,2733113.0
2018-06-01 14:10:00,10.35,10.41,10.3,10.39,1509287.0,4.0075,4.0307,3.9881,4.023,1509287.0
2018-06-01 14:20:00,10.39,10.49,10.37,10.44,2826917.0,4.023,4.0617,4.0152,4.0423,2826917.0
2018-06-01 14:30:00,10.44,10.44,10.35,10.36,2203446.0,4.0423,4.0423,4.0075,4.0114,2203446.0
2018-06-01 14:40:00,10.36,10.36,10.11,10.12,3845235.0,4.0114,4.0114,3.9146,3.9184,3845235.0
2018-06-01 14:50:00,10.12,10.19,10.0,10.13,3611707.0,3.9184,3.9455,3.872,3.9223,3611707.0
2018-06-01 15:00:00,10.13,10.13,10.05,10.07,1639872.0,3.9223,3.9223,3.8913,3.8991,1639872.0
2018-06-01 15:10:00,10.07,10.17,10.01,10.05,3031900.0,3.8991,3.9378,3.8758,3.8913,3031900.0
2018-06-01 15:20:00,10.06,10.08,10.02,10.05,2925656.0,3.8952,3.9029,3.8797,3.8913,2925656.0
2018-06-01 15:30:00,10.04,10.11,10.01,10.09,3864150.0,3.8875,3.9146,3.8758,3.9068,3864150.0
2018-06-01 15:40:00,10.09,10.09,10.05,10.05,3681399.0,3.9068,3.9068,3.8913,3.8913,3681399.0
2018-06-01 15:50:00,10.05,10.13,10.05,10.13,9783509.0,3.8913,3.9223,3.8913,3.9223,9783509.0
2018-06-04 09:30:00,10.74,11.05,10.67,10.83,5635560.0,4.1585,4.2785,4.1314,4.1933,5635560.0
2018-06-04 09:40:00,10.83,10.83,10.69,10.78,1736624.0,4.1933,4.1933,4.1391,4.174,1736624.0
2018-06-04 09:50:00,10.79,10.84,10.67,10.71,1807589.0,4.1778,4.1972,4.1314,4.1469,1807589.0
2018-06-04 10:00:00,10.71,10.76,10.64,10.64,1486834.0,4.1469,4.1662,4.1198,4.1198,1486834.0
2018-06-04 10:10:00,10.64,10.72,10.61,10.71,1082813.0,4.1198,4.1507,4.1082,4.1469,1082813.0
2018-06-04 10:20:00,10.71,10.72,10.65,10.67,992069.0,4.1469,4.1507,4.1236,4.1314,992069.0
2018-06-04 10:30:00,10.67,10.67,10.62,10.63,884099.0,4.1314,4.1314,4.112,4.1159,884099.0
2018-06-04 10:40:00,10.63,10.87,10.63,10.87,1431671.0,4.1159,4.2088,4.1159,4.2088,1431671.0
2018-06-04 10:50:00,10.87,10.91,10.78,10.82,1119020.0,4.2088,4.2243,4.174,4.1895,1119020.0
2018-06-04 11:00:00,10.82,10.85,10.76,10.77,654234.0,4.1895,4.2011,4.1662,4.1701,654234.0
2018-06-04 11:10:00,10.77,10.78,10.74,10.75,585670.0,4.1701,4.174,4.1585,4.1624,585670.0
2018-06-04 11:20:00,10.75,10.78,10.72,10.77,580376.0,4.1624,4.174,4.1507,4.1701,580376.0
2018-06-04 11:30:00,10.77,10.77,10.69,10.72,937841.0,4.1701,4.1701,4.1391,4.1507,937841.0
2018-06-04 11:40:00,10.72,10.76,10.71,10.74,593873.0,4.1507,4.1662,4.1469,4.1585,593873.0
2018-06-04 11:50:00,10.75,10.75,10.67,10.71,574781.0,4.1624,4.1624,4.1314,4.1469,574781.0
2018-06-04 12:00:00,10.71,10.75,10.71,10.74,279428.0,4.1469,4.1624,4.1469,4.1585,279428.0
2018-06-04 12:10:00,10.74,10.76,10.73,10.75,450713.0,4.1585,4.1662,4.1546,4.1624,450713.0
2018-06-04 12:20:00,10.76,10.8,10.75,10.78,364130.0,4.1662,4.1817,4.1624,4.174,364130.0
2018-06-04 12:30:00,10.78,10.78,10.74,10.77,308660.0,4.174,4.174,4.1585,4.1701,308660.0
2018-06-04 12:40:00,10.77,10.79,10.76,10.79,223484.0,4.1701,4.1778,4.1662,4.1778,223484.0
2018-06-04 12:50:00,10.79,10.79,10.75,10.75,383514.0,4.1778,4.1778,4.1624,4.1624,383514.0
2018-06-04 13:00:00,10.75,10.76,10.73,10.76,451704.0,4.1624,4.1662,4.1546,4.1662,451704.0
2018-06-04 13:10:00,10.76,10.78,10.75,10.78,248151.0,4.1662,4.174,4.1624,4.174,248151.0
2018-06-04 13:20:00,10.78,10.79,10.75,10.79,290380.0,4.174,4.1778,4.1624,4.1778,290380.0
2018-06-04 13:30:00,10.79,10.85,10.78,10.84,602621.0,4.1778,4.2011,4.174,4.1972,602621.0
2018-06-04 13:40:00,10.84,10.92,10.83,10.91,604273.0,4.1972,4.2282,4.1933,4.2243,604273.0
2018-06-04 13:50:00,10.9,10.9,10.8,10.85,972486.0,4.2204,4.2204,4.1817,4.2011,972486.0
2018-06-04 14:00:00,10.85,10.9,10.78,10.79,705471.0,4.2011,4.2204,4.174,4.1778,705471.0
2018-06-04 14:10:00,10.78,10.86,10.77,10.82,660495.0,4.174,4.205,4.1701,4.1895,660495.0
2018-06-04 14:20:00,10.82,10.83,10.75,10.76,574314.0,4.1895,4.1933,4.1624,4.1662,574314.0
2018-06-04 14:30:00,10.76,10.86,10.74,10.83,575670.0,4.1662,4.205,4.1585,4.1933,575670.0
2018-06-04 14:40:00,10.84,10.84,10.8,10.83,424908.0,4.1972,4.1972,4.1817,4.1933,424908.0
2018-06-04 14:50:00,10.83,10.87,10.79,10.85,764524.0,4.1933,4.2088,4.1778,4.2011,764524.0
2018-06-04 15:00:00,10.86,10.86,10.8,10.85,617188.0,4.205,4.205,4.1817,4.2011,617188.0
2018-06-04 15:10:00,10.85,10.87,10.8,10.82,636169.0,4.2011,4.2088,4.1817,4.1895,636169.0
2018-06-04 15:20:00,10.82,10.82,10.73,10.74,669221.0,4.1895,4.1895,4.1546,4.1585,669221.0
2018-06-04 15:30:00,10.74,10.74,10.7,10.7,778348.0,4.1585,4.1585,4.143,4.143,778348.0
2018-06-04 15:40:00,10.71,10.71,10.68,10.71,1187994.0,4.1469,4.1469,4.1353,4.1469,1187994.0
2018-06-04 15:50:00,10.71,10.72,10.67,10.7,2158328.0,4.1469,4.1507,4.1314,4.143,2158328.0
2018-06-05 09:30:00,10.54,10.71,10.51,10.69,1594714.0,4.081,4.1469,4.0694,4.1391,1594714.0
2018-06-05 09:40:00,10.68,10.8,10.59,10.64,1400377.0,4.1353,4.1817,4.1004,4.1198,1400377.0
2018-06-05 09:50:00,10.65,10.7,10.6,10.63,748093.0,4.1236,4.143,4.1043,4.1159,748093.0
2018-06-05 10:00:00,10.63,10.64,10.51,10.57,1175936.0,4.1159,4.1198,4.0694,4.0927,1175936.0
2018-06-05 10:10:00,10.56,10.58,10.5,10.51,1135062.0,4.0888,4.0965,4.0656,4.0694,1135062.0
2018-06-05 10:20:00,10.52,10.55,10.51,10.54,749883.0,4.0733,4.0849,4.0694,4.081,749883.0
2018-06-05 10:30:00,10.54,10.6,10.5,10.53,1213077.0,4.081,4.1043,4.0656,4.0772,1213077.0
2018-06-05 10:40:00,10.54,10.54,10.38,10.4,1794304.0,4.081,4.081,4.0191,4.0268,1794304.0
2018-06-05 10:50:00,10.4,10.52,10.38,10.46,1428007.0,4.0268,4.0733,4.0191,4.0501,1428007.0
2018-06-05 11:00:00,10.46,10.46,10.32,10.36,1330656.0,4.0501,4.0501,3.9959,4.0114,1330656.0
2018-06-05 11:10:00,10.37,10.5,10.36,10.49,932495.0,4.0152,4.0656,4.0114,4.0617,932495.0
2018-06-05 11:20:00,10.49,10.54,10.47,10.5,890629.0,4.0617,4.081,4.0539,4.0656,890629.0
2018-06-05 11:30:00,10.51,10.56,10.5,10.51,840241.0,4.0694,4.0888,4.0656,4.0694,840241.0
2018-06-05 11:40:00,10.51,10.54,10.43,10.48,725415.0,4.0694,4.081,4.0385,4.0578,725415.0
2018-06-05 11:50:00,10.47,10.47,10.4,10.43,479594.0,4.0539,4.0539,4.0268,4.0385,479594.0
2018-06-05 12:00:00,10.43,10.48,10.41,10.47,348616.0,4.0385,4.0578,4.0307,4.0539,348616.0
2018-06-05 12:10:00,10.46,10.48,10.44,10.45,467583.0,4.0501,4.0578,4.0423,4.0462,467583.0
2018-06-05 12:20:00,10.45,10.52,10.42,10.52,458139.0,4.0462,4.0733,4.0346,4.0733,458139.0
2018-06-05 12:30:00,10.52,10.54,10.46,10.47,607987.0,4.0733,4.081,4.0501,4.0539,607987.0
2018-06-05 12:40:00,10.48,10.5,10.44,10.46,563473.0,4.0578,4.0656,4.0423,4.0501,563473.0
2018-06-05 12:50:00,10.45,10.48,10.44,10.45,286900.0,4.0462,4.0578,4.0423,4.0462,286900.0
2018-06-05 13:00:00,10.44,10.5,10.44,10.49,344234.0,4.0423,4.0656,4.0423,4.0617,344234.0
2018-06-05 13:10:00,10.49,10.5,10.43,10.43,354972.0,4.0617,4.0656,4.0385,4.0385,354972.0
2018-06-05 13:20:00,10.44,10.49,10.43,10.46,264797.0,4.0423,4.0617,4.0385,4.0501,264797.0
2018-06-05 13:30:00,10.46,10.48,10.45,10.46,186588.0,4.0501,4.0578,4.0462,4.0501,186588.0
2018-06-05 13:40:00,10.46,10.47,10.44,10.46,280750.0,4.0501,4.0539,4.0423,4.0501,280750.0
2018-06-05 13:50:00,10.46,10.48,10.45,10.46,162341.0,4.0501,4.0578,4.0462,4.0501,162341.0
2018-06-05 14:00:00,10.46,10.47,10.4,10.42,694937.0,4.0501,4.0539,4.0268,4.0346,694937.0
2018-06-05 14:10:00,10.43,10.45,10.36,10.38,448002.0,4.0385,4.0462,4.0114,4.0191,448002.0
2018-06-05 14:20:00,10.38,10.42,10.35,10.35,521079.0,4.0191,4.0346,4.0075,4.0075,521079.0
2018-06-05 14:30:00,10.35,10.38,10.33,10.35,384682.0,4.0075,4.0191,3.9997,4.0075,384682.0
2018-06-05 14:40:00,10.35,10.38,10.3,10.34,756654.0,4.0075,4.0191,3.9881,4.0036,756654.0
2018-06-05 14:50:00,10.34,10.34,10.25,10.28,661536.0,4.0036,4.0036,3.9688,3.9804,661536.0
2018-06-05 15:00:00,10.29,10.32,10.23,10.23,743471.0,3.9843,3.9959,3.961,3.961,743471.0
2018-06-05 15:10:00,10.23,10.24,10.2,10.22,771267.0,3.961,3.9649,3.9494,3.9571,771267.0
2018-06-05 15:20:00,10.22,10.23,10.15,10.19,1227512.0,3.9571,3.961,3.93,3.9455,1227512.0
2018-06-05 15:30:00,10.19,10.29,10.18,10.26,1235645.0,3.9455,3.9843,3.9417,3.9726,1235645.0
2018-06-05 15:40:00,10.26,10.28,10.22,10.24,1213629.0,3.9726,3.9804,3.9571,3.9649,1213629.0
2018-06-05 15:50:00,10.25,10.27,10.21,10.24,2593080.0,3.9688,3.9765,3.9533,3.9649,2593080.0
2018-06-06 09:30:00,10.07,10.17,10.01,10.13,2040470.0,3.8991,3.9378,3.8758,3.9223,2040470.0
2018-06-06 09:40:00,10.13,10.24,10.02,10.13,1837233.0,3.9223,3.9649,3.8797,3.9223,1837233.0
2018-06-06 09:50:00,10.13,10.17,10.05,10.09,1302727.0,3.9223,3.9378,3.8913,3.9068,1302727.0
2018-06-06 10:00:00,10.09,10.12,10.05,10.1,1229730.0,3.9068,3.9184,3.8913,3.9107,1229730.0
2018-06-06 10:10:00,10.1,10.17,10.09,10.17,814890.0,3.9107,3.9378,3.9068,3.9378,814890.0
2018-06-06 10:20:00,10.17,10.19,10.12,10.17,546493.0,3.9378,3.9455,3.9184,3.9378,546493.0
2018-06-06 10:30:00,10.18,10.18,10.02,10.05,1204183.0,3.9417,3.9417,3.8797,3.8913,1204183.0
2018-06-06 10:40:00,10.05,10.06,9.93,9.94,1683943.0,3.8913,3.8952,3.8449,3.8487,1683943.0
2018-06-06 10:50:00,9.94,10.03,9.91,10.0,1156552.0,3.8487,3.8836,3.8371,3.872,1156552.0
2018-06-06 11:00:00,10.0,10.02,9.92,9.95,942279.0,3.872,3.8797,3.841,3.8526,942279.0
2018-06-06 11:10:00,9.95,9.95,9.84,9.91,2393779.0,3.8526,3.8526,3.81,3.8371,2393779.0
2018-06-06 11:20:00,9.92,10.12,9.89,10.03,2882514.0,3.841,3.9184,3.8294,3.8836,2882514.0
2018-06-06 11:30:00,10.03,10.09,9.95,9.96,1741984.0,3.8836,3.9068,3.8526,3.8565,1741984.0
2018-06-06 11:40:00,9.95,10.03,9.95,10.01,743416.0,3.8526,3.8836,3.8526,3.8758,743416.0
2018-06-06 11:50:00,10.02,10.1,9.99,10.08,1157093.0,3.8797,3.9107,3.8681,3.9029,1157093.0
2018-06-06 12:00:00,10.08,10.17,10.07,10.14,1199242.0,3.9029,3.9378,3.8991,3.9262,1199242.0
2018-06-06 12:10:00,10.13,10.14,10.08,10.12,573137.0,3.9223,3.9262,3.9029,3.9184,573137.0
2018-06-06 12:20:00,10.12,10.13,10.07,10.11,693341.0,3.9184,3.9223,3.8991,3.9146,693341.0
2018-06-06 12:30:00,10.11,10.11,9.97,10.02,914733.0,3.9146,3.9146,3.8603,3.8797,914733.0
2018-06-06 12:40:00,10.03,10.05,10.01,10.04,198838.0,3.8836,3.8913,3.8758,3.8875,198838.0
2018-06-06 12:50:00,10.04,10.04,9.99,10.03,320439.0,3.8875,3.8875,3.8681,3.8836,320439.0
2018-06-06 13:00:00,10.03,10.04,9.99,10.02,361890.0,3.8836,3.8875,3.8681,3.8797,361890.0
2018-06-06 13:10:00,10.02,10.05,10.01,10.03,331506.0,3.8797,3.8913,3.8758,3.8836,331506.0
2018-06-06 13:20:00,10.03,10.05,10.01,10.02,255645.0,3.8836,3.8913,3.8758,3.8797,255645.0
2018-06-06 13:30:00,10.03,10.06,10.01,10.03,341097.0,3.8836,3.8952,3.8758,3.8836,341097.0
2018-06-06 13:40:00,10.04,10.1,10.03,10.07,459507.0,3.8875,3.9107,3.8836,3.8991,459507.0
2018-06-06 13:50:00,10.08,10.12,10.06,10.12,579520.0,3.9029,3.9184,3.8952,3.9184,579520.0
2018-06-06 14:00:00,10.12,10.15,10.05,10.08,589789.0,3.9184,3.93,3.8913,3.9029,589789.0
2018-06-06 14:10:00,10.07,10.12,10.04,10.04,610629.0,3.8991,3.9184,3.8875,3.8875,610629.0
2018-06-06 14:20:00,10.04,10.06,10.0,10.04,621996.0,3.8875,3.8952,3.872,3.8875,621996.0
2018-06-06 14:30:00,10.05,10.06,9.99,10.0,525112.0,3.8913,3.8952,3.8681,3.872,525112.0
2018-06-06 14:40:00,9.99,10.04,9.99,10.0,491674.0,3.8681,3.8875,3.8681,3.872,491674.0
2018-06-06 14:50:00,10.0,10.1,10.0,10.05,853621.0,3.872,3.9107,3.872,3.8913,853621.0
2018-06-06 15:00:00,10.05,10.08,10.04,10.06,619596.0,3.8913,3.9029,3.8875,3.8952,619596.0
2018-06-06 15:10:00,10.06,10.08,10.05,10.05,389617.0,3.8952,3.9029,3.8913,3.8913,389617.0
2018-06-06 15:20:00,10.05,10.11,10.05,10.08,474824.0,3.8913,3.9146,3.8913,3.9029,474824.0
2018-06-06 15:30:00,10.08,10.11,10.06,10.09,593531.0,3.9029,3.9146,3.8952,3.9068,593531.0
2018-06-06 15:40:00,10.09,10.1,10.03,10.04,1323960.0,3.9068,3.9107,3.8836,3.8875,1323960.0
2018-06-06 15:50:00,10.04,10.05,10.01,10.03,3774221.0,3.8875,3.8913,3.8758,3.8836,3774221.0
2018-06-07 09:30:00,9.84,9.9,9.74,9.78,3114804.0,3.81,3.8332,3.7713,3.7868,3114804.0
2018-06-07 09:40:00,9.79,9.86,9.63,9.66,2687653.0,3.7907,3.8178,3.7287,3.7403,2687653.0
2018-06-07 09:50:00,9.66,9.75,9.63,9.74,1897839.0,3.7403,3.7752,3.7287,3.7713,1897839.0
2018-06-07 10:00:00,9.75,9.86,9.74,9.85,1909009.0,3.7752,3.8178,3.7713,3.8139,1909009.0
2018-06-07 10:10:00,9.85,9.86,9.75,9.76,1670507.0,3.8139,3.8178,3.7752,3.779,1670507.0
2018-06-07 10:20:00,9.76,9.78,9.71,9.72,1742232.0,3.779,3.7868,3.7597,3.7635,1742232.0
2018-06-07 10:30:00,9.72,9.73,9.6,9.65,1630014.0,3.7635,3.7674,3.7171,3.7364,1630014.0
2018-06-07 10:40:00,9.65,9.67,9.6,9.62,1346317.0,3.7364,3.7442,3.7171,3.7248,1346317.0
2018-06-07 10:50:00,9.62,9.67,9.56,9.59,1639353.0,3.7248,3.7442,3.7016,3.7132,1639353.0
2018-06-07 11:00:00,9.58,9.59,9.52,9.58,1826435.0,3.7093,3.7132,3.6861,3.7093,1826435.0
2018-06-07 11:10:00,9.57,9.6,9.53,9.54,1713220.0,3.7055,3.7171,3.69,3.6939,1713220.0
2018-06-07 11:20:00,9.54,9.55,9.48,9.51,1726025.0,3.6939,3.6977,3.6706,3.6822,1726025.0
2018-06-07 11:30:00,9.51,9.61,9.5,9.59,1701885.0,3.6822,3.721,3.6784,3.7132,1701885.0
2018-06-07 11:40:00,9.59,9.6,9.4,9.46,2181366.0,3.7132,3.7171,3.6396,3.6629,2181366.0
2018-06-07 11:50:00,9.46,9.51,9.41,9.44,1669106.0,3.6629,3.6822,3.6435,3.6551,1669106.0
2018-06-07 12:00:00,9.44,9.56,9.41,9.52,1788852.0,3.6551,3.7016,3.6435,3.6861,1788852.0
2018-06-07 12:10:00,9.52,9.56,9.5,9.54,1832758.0,3.6861,3.7016,3.6784,3.6939,1832758.0
2018-06-07 12:20:00,9.54,9.58,9.5,9.56,1295295.0,3.6939,3.7093,3.6784,3.7016,1295295.0
2018-06-07 12:30:00,9.55,9.57,9.45,9.47,1170976.0,3.6977,3.7055,3.659,3.6667,1170976.0
2018-06-07 12:40:00,9.47,9.5,9.43,9.5,1362085.0,3.6667,3.6784,3.6513,3.6784,1362085.0
2018-06-07 12:50:00,9.49,9.5,9.31,9.34,2651125.0,3.6745,3.6784,3.6048,3.6164,2651125.0
2018-06-07 13:00:00,9.33,9.4,9.3,9.34,1854529.0,3.6125,3.6396,3.6009,3.6164,1854529.0
2018-06-07 13:10:00,9.34,9.39,9.31,9.36,1041886.0,3.6164,3.6358,3.6048,3.6242,1041886.0
2018-06-07 13:20:00,9.37,9.42,9.35,9.36,1404659.0,3.628,3.6474,3.6203,3.6242,1404659.0
2018-06-07 13:30:00,9.36,9.39,9.24,9.28,3229345.0,3.6242,3.6358,3.5777,3.5932,3229345.0
2018-06-07 13:40:00,9.27,9.43,9.22,9.41,2398353.0,3.5893,3.6513,3.57,3.6435,2398353.0
2018-06-07 13:50:00,9.41,9.5,9.34,9.37,2812864.0,3.6435,3.6784,3.6164,3.628,2812864.0
2018-06-07 14:00:00,9.37,9.52,9.35,9.5,2244299.0,3.628,3.6861,3.6203,3.6784,2244299.0
2018-06-07 14:10:00,9.49,9.5,9.35,9.37,2190157.0,3.6745,3.6784,3.6203,3.628,2190157.0
2018-06-07 14:20:00,9.37,9.5,9.36,9.5,1581706.0,3.628,3.6784,3.6242,3.6784,1581706.0
2018-06-07 14:30:00,9.49,9.53,9.45,9.53,1959587.0,3.6745,3.69,3.659,3.69,1959587.0
2018-06-07 14:40:00,9.53,9.69,9.51,9.64,2892087.0,3.69,3.7519,3.6822,3.7326,2892087.0
2018-06-07 14:50:00,9.64,9.65,9.58,9.61,1489640.0,3.7326,3.7364,3.7093,3.721,1489640.0
2018-06-07 15:00:00,9.61,9.7,9.58,9.66,1547405.0,3.721,3.7558,3.7093,3.7403,1547405.0
2018-06-07 15:10:00,9.66,9.67,9.58,9.62,1023900.0,3.7403,3.7442,3.7093,3.7248,1023900.0
2018-06-07 15:20:00,9.61,9.63,9.55,9.63,808560.0,3.721,3.7287,3.6977,3.7287,808560.0
2018-06-07 15:30:00,9.63,9.65,9.61,9.63,1195547.0,3.7287,3.7364,3.721,3.7287,1195547.0
2018-06-07 15:40:00,9.64,9.66,9.61,9.62,957814.0,3.7326,3.7403,3.721,3.7248,957814.0
2018-06-07 15:50:00,9.62,9.7,9.61,9.67,4539267.0,3.7248,3.7558,3.721,3.7442,4539267.0
2018-06-08 09:30:00,10.08,10.09,9.9,9.91,5237542.0,3.9029,3.9068,3.8332,3.8371,5237542.0
2018-06-08 09:40:00,9.91,9.95,9.82,9.85,3019003.0,3.8371,3.8526,3.8023,3.8139,3019003.0
2018-06-08 09:50:00,9.85,9.92,9.7,9.73,2502473.0,3.8139,3.841,3.7558,3.7674,2502473.0
2018-06-08 10:00:00,9.73,9.74,9.58,9.68,2329337.0,3.7674,3.7713,3.7093,3.7481,2329337.0
2018-06-08 10:10:00,9.68,9.72,9.49,9.56,2777194.0,3.7481,3.7635,3.6745,3.7016,2777194.0
2018-06-08 10:20:00,9.56,9.66,9.51,9.52,1982403.0,3.7016,3.7403,3.6822,3.6861,1982403.0
2018-06-08 10:30:00,9.52,9.61,9.4,9.4,3664053.0,3.6861,3.721,3.6396,3.6396,3664053.0
2018-06-08 10:40:00,9.41,9.5,9.4,9.49,1850755.0,3.6435,3.6784,3.6396,3.6745,1850755.0
2018-06-08 10:50:00,9.49,9.64,9.48,9.64,1807675.0,3.6745,3.7326,3.6706,3.7326,1807675.0
2018-06-08 11:00:00,9.64,9.7,9.55,9.69,1117048.0,3.7326,3.7558,3.6977,3.7519,1117048.0
2018-06-08 11:10:00,9.69,9.78,9.63,9.71,1324383.0,3.7519,3.7868,3.7287,3.7597,1324383.0
2018-06-08 11:20:00,9.71,9.79,9.66,9.75,1168698.0,3.7597,3.7907,3.7403,3.7752,1168698.0
2018-06-08 11:30:00,9.75,9.76,9.67,9.72,1423867.0,3.7752,3.779,3.7442,3.7635,1423867.0
2018-06-08 11:40:00,9.72,9.78,9.71,9.72,665771.0,3.7635,3.7868,3.7597,3.7635,665771.0
2018-06-08 11:50:00,9.72,9.8,9.67,9.78,1151979.0,3.7635,3.7945,3.7442,3.7868,1151979.0
2018-06-08 12:00:00,9.78,9.79,9.7,9.73,521113.0,3.7868,3.7907,3.7558,3.7674,521113.0
2018-06-08 12:10:00,9.73,9.77,9.63,9.73,1252382.0,3.7674,3.7829,3.7287,3.7674,1252382.0
2018-06-08 12:20:00,9.72,9.75,9.67,9.69,574962.0,3.7635,3.7752,3.7442,3.7519,574962.0
2018-06-08 12:30:00,9.69,9.72,9.66,9.69,555374.0,3.7519,3.7635,3.7403,3.7519,555374.0
2018-06-08 12:40:00,9.7,9.74,9.67,9.72,675138.0,3.7558,3.7713,3.7442,3.7635,675138.0
2018-06-08 12:50:00,9.72,9.78,9.72,9.74,651273.0,3.7635,3.7868,3.7635,3.7713,651273.0
2018-06-08 13:00:00,9.74,9.77,9.72,9.72,372726.0,3.7713,3.7829,3.7635,3.7635,372726.0
2018-06-08 13:10:00,9.72,9.77,9.71,9.76,669774.0,3.7635,3.7829,3.7597,3.779,669774.0
2018-06-08 13:20:00,9.76,9.82,9.75,9.81,1083683.0,3.779,3.8023,3.7752,3.7984,1083683.0
2018-06-08 13:30:00,9.81,9.97,9.79,9.89,1847021.0,3.7984,3.8603,3.7907,3.8294,1847021.0
2018-06-08 13:40:00,9.9,9.9,9.79,9.87,1383050.0,3.8332,3.8332,3.7907,3.8216,1383050.0
2018-06-08 13:50:00,9.88,9.88,9.83,9.84,726009.0,3.8255,3.8255,3.8061,3.81,726009.0
2018-06-08 14:00:00,9.84,9.89,9.81,9.89,917936.0,3.81,3.8294,3.7984,3.8294,917936.0
2018-06-08 14:10:00,9.89,9.92,9.85,9.88,1996905.0,3.8294,3.841,3.8139,3.8255,1996905.0
2018-06-08 14:20:00,9.88,9.89,9.82,9.84,621416.0,3.8255,3.8294,3.8023,3.81,621416.0
2018-06-08 14:30:00,9.84,9.95,9.83,9.94,944107.0,3.81,3.8526,3.8061,3.8487,944107.0
2018-06-08 14:40:00,9.94,9.99,9.93,9.99,1096586.0,3.8487,3.8681,3.8449,3.8681,1096586.0
2018-06-08 14:50:00,9.98,10.01,9.88,9.89,1309642.0,3.8642,3.8758,3.8255,3.8294,1309642.0
2018-06-08 15:00:00,9.89,9.9,9.84,9.85,653816.0,3.8294,3.8332,3.81,3.8139,653816.0
2018-06-08 15:10:00,9.85,9.86,9.77,9.79,927367.0,3.8139,3.8178,3.7829,3.7907,927367.0
2018-06-08 15:20:00,9.79,9.81,9.74,9.79,708160.0,3.7907,3.7984,3.7713,3.7907,708160.0
2018-06-08 15:30:00,9.79,9.8,9.76,9.79,580750.0,3.7907,3.7945,3.779,3.7907,580750.0
2018-06-08 15:40:00,9.79,9.8,9.74,9.77,748262.0,3.7907,3.7945,3.7713,3.7829,748262.0
2018-06-08 15:50:00,9.77,9.78,9.74,9.78,1229507.0,3.7829,3.7868,3.7713,3.7868,1229507.0
2018-06-11 09:30:00,9.96,10.0,9.82,9.84,2330662.0,3.8565,3.872,3.8023,3.81,2330662.0
2018-06-11 09:40:00,9.85,9.91,9.79,9.84,1732140.0,3.8139,3.8371,3.7907,3.81,1732140.0
2018-06-11 09:50:00,9.85,9.88,9.8,9.82,879866.0,3.8139,3.8255,3.7945,3.8023,879866.0
2018-06-11 10:00:00,9.81,9.82,9.76,9.81,1346355.0,3.7984,3.8023,3.779,3.7984,1346355.0
2018-06-11 10:10:00,9.81,9.93,9.77,9.92,1623507.0,3.7984,3.8449,3.7829,3.841,1623507.0
2018-06-11 10:20:00,9.92,9.92,9.85,9.85,945820.0,3.841,3.841,3.8139,3.8139,945820.0
2018-06-11 10:30:00,9.85,9.9,9.79,9.82,817443.0,3.8139,3.8332,3.7907,3.8023,817443.0
2018-06-11 10:40:00,9.82,9.83,9.78,9.81,815889.0,3.8023,3.8061,3.7868,3.7984,815889.0
2018-06-11 10:50:00,9.81,9.86,9.78,9.86,622785.0,3.7984,3.8178,3.7868,3.8178,622785.0
2018-06-11 11:00:00,9.85,9.87,9.82,9.83,441611.0,3.8139,3.8216,3.8023,3.8061,441611.0
2018-06-11 11:10:00,9.83,9.86,9.82,9.85,338470.0,3.8061,3.8178,3.8023,3.8139,338470.0
2018-06-11 11:20:00,9.86,9.91,9.85,9.88,575586.0,3.8178,3.8371,3.8139,3.8255,575586.0
2018-06-11 11:30:00,9.88,9.89,9.82,9.85,455613.0,3.8255,3.8294,3.8023,3.8139,455613.0
2018-06-11 11:40:00,9.85,9.89,9.84,9.87,421074.0,3.8139,3.8294,3.81,3.8216,421074.0
2018-06-11 11:50:00,9.88,9.89,9.85,9.86,368050.0,3.8255,3.8294,3.8139,3.8178,368050.0
2018-06-11 12:00:00,9.86,9.87,9.77,9.8,677335.0,3.8178,3.8216,3.7829,3.7945,677335.0
2018-06-11 12:10:00,9.8,9.81,9.74,9.77,496991.0,3.7945,3.7984,3.7713,3.7829,496991.0
2018-06-11 12:20:00,9.77,9.8,9.76,9.77,246661.0,3.7829,3.7945,3.779,3.7829,246661.0
2018-06-11 12:30:00,9.77,9.82,9.76,9.79,458647.0,3.7829,3.8023,3.779,3.7907,458647.0
2018-06-11 12:40:00,9.79,9.83,9.78,9.81,303610.0,3.7907,3.8061,3.7868,3.7984,303610.0
2018-06-11 12:50:00,9.81,9.86,9.81,9.82,625350.0,3.7984,3.8178,3.7984,3.8023,625350.0
2018-06-11 13:00:00,9.81,9.82,9.78,9.8,389156.0,3.7984,3.8023,3.7868,3.7945,389156.0
2018-06-11 13:10:00,9.79,9.82,9.77,9.78,857845.0,3.7907,3.8023,3.7829,3.7868,857845.0
2018-06-11 13:20:00,9.77,9.79,9.75,9.79,331113.0,3.7829,3.7907,3.7752,3.7907,331113.0
2018-06-11 13:30:00,9.79,9.8,9.77,9.8,492201.0,3.7907,3.7945,3.7829,3.7945,492201.0
2018-06-11 13:40:00,9.79,9.81,9.77,9.78,731742.0,3.7907,3.7984,3.7829,3.7868,731742.0
2018-06-11 13:50:00,9.78,9.8,9.75,9.76,536570.0,3.7868,3.7945,3.7752,3.779,536570.0
2018-06-11 14:00:00,9.76,9.81,9.75,9.8,480876.0,3.779,3.7984,3.7752,3.7945,480876.0
2018-06-11 14:10:00,9.8,9.82,9.77,9.8,997692.0,3.7945,3.8023,3.7829,3.7945,997692.0
2018-06-11 14:20:00,9.8,9.82,9.78,9.81,428801.0,3.7945,3.8023,3.7868,3.7984,428801.0
2018-06-11 14:30:00,9.8,9.82,9.79,9.82,280076.0,3.7945,3.8023,3.7907,3.8023,280076.0
2018-06-11 14:40:00,9.82,9.85,9.79,9.85,460663.0,3.8023,3.8139,3.7907,3.8139,460663.0
2018-06-11 14:50:00,9.85,9.89,9.84,9.88,702426.0,3.8139,3.8294,3.81,3.8255,702426.0
2018-06-11 15:00:00,9.87,9.88,9.86,9.88,252391.0,3.8216,3.8255,3.8178,3.8255,252391.0
2018-06-11 15:10:00,9.87,9.9,9.87,9.88,714457.0,3.8216,3.8332,3.8216,3.8255,714457.0
2018-06-11 15:20:00,9.88,9.9,9.86,9.88,765535.0,3.8255,3.8332,3.8178,3.8255,765535.0
2018-06-11 15:30:00,9.89,9.89,9.85,9.88,595815.0,3.8294,3.8294,3.8139,3.8255,595815.0
2018-06-11 15:40:00,9.88,9.89,9.85,9.86,897310.0,3.8255,3.8294,3.8139,3.8178,897310.0
2018-06-11 15:50:00,9.87,9.89,9.85,9.88,1991079.0,3.8216,3.8294,3.8139,3.8255,1991079.0
2018-06-12 09:30:00,10.0,10.01,9.9,9.94,1373771.0,3.872,3.8758,3.8332,3.8487,1373771.0
2018-06-12 09:40:00,9.93,9.97,9.9,9.92,980738.0,3.8449,3.8603,3.8332,3.841,980738.0
2018-06-12 09:50:00,9.92,9.96,9.87,9.94,1438560.0,3.841,3.8565,3.8216,3.8487,1438560.0
2018-06-12 10:00:00,9.94,9.99,9.94,9.96,926302.0,3.8487,3.8681,3.8487,3.8565,926302.0
2018-06-12 10:10:00,9.95,10.0,9.95,9.99,866191.0,3.8526,3.872,3.8526,3.8681,866191.0
2018-06-12 10:20:00,9.99,9.99,9.89,9.89,538208.0,3.8681,3.8681,3.8294,3.8294,538208.0
2018-06-12 10:30:00,9.9,9.94,9.88,9.88,811841.0,3.8332,3.8487,3.8255,3.8255,811841.0
2018-06-12 10:40:00,9.89,9.97,9.88,9.97,832231.0,3.8294,3.8603,3.8255,3.8603,832231.0
2018-06-12 10:50:00,9.96,9.97,9.91,9.94,532487.0,3.8565,3.8603,3.8371,3.8487,532487.0
2018-06-12 11:00:00,9.94,9.98,9.92,9.93,527260.0,3.8487,3.8642,3.841,3.8449,527260.0
2018-06-12 11:10:00,9.94,9.95,9.92,9.92,297982.0,3.8487,3.8526,3.841,3.841,297982.0
2018-06-12 11:20:00,9.92,10.02,9.92,10.02,1660475.0,3.841,3.8797,3.841,3.8797,1660475.0
2018-06-12 11:30:00,10.02,10.02,9.92,9.93,716066.0,3.8797,3.8797,3.841,3.8449,716066.0
2018-06-12 11:40:00,9.94,9.96,9.91,9.91,448240.0,3.8487,3.8565,3.8371,3.8371,448240.0
2018-06-12 11:50:00,9.92,9.96,9.92,9.94,533382.0,3.841,3.8565,3.841,3.8487,533382.0
2018-06-12 12:00:00,9.95,9.95,9.92,9.94,274303.0,3.8526,3.8526,3.841,3.8487,274303.0
2018-06-12 12:10:00,9.94,9.94,9.92,9.93,326921.0,3.8487,3.8487,3.841,3.8449,326921.0
2018-06-12 12:20:00,9.93,9.93,9.87,9.91,535762.0,3.8449,3.8449,3.8216,3.8371,535762.0
2018-06-12 12:30:00,9.91,9.92,9.89,9.91,232386.0,3.8371,3.841,3.8294,3.8371,232386.0
2018-06-12 12:40:00,9.91,9.92,9.89,9.9,131564.0,3.8371,3.841,3.8294,3.8332,131564.0
2018-06-12 12:50:00,9.89,9.93,9.89,9.9,345533.0,3.8294,3.8449,3.8294,3.8332,345533.0
2018-06-12 13:00:00,9.91,9.95,9.89,9.94,418303.0,3.8371,3.8526,3.8294,3.8487,418303.0
2018-06-12 13:10:00,9.94,9.94,9.87,9.89,469819.0,3.8487,3.8487,3.8216,3.8294,469819.0
2018-06-12 13:20:00,9.89,9.92,9.88,9.9,396951.0,3.8294,3.841,3.8255,3.8332,396951.0
2018-06-12 13:30:00,9.9,9.9,9.85,9.85,534295.0,3.8332,3.8332,3.8139,3.8139,534295.0
2018-06-12 13:40:00,9.86,9.86,9.83,9.84,398120.0,3.8178,3.8178,3.8061,3.81,398120.0
2018-06-12 13:50:00,9.84,9.88,9.84,9.88,272363.0,3.81,3.8255,3.81,3.8255,272363.0
2018-06-12 14:00:00,9.88,9.88,9.83,9.83,223743.0,3.8255,3.8255,3.8061,3.8061,223743.0
2018-06-12 14:10:00,9.83,9.85,9.81,9.84,373794.0,3.8061,3.8139,3.7984,3.81,373794.0
2018-06-12 14:20:00,9.84,9.85,9.81,9.81,246274.0,3.81,3.8139,3.7984,3.7984,246274.0
2018-06-12 14:30:00,9.81,9.82,9.77,9.8,642343.0,3.7984,3.8023,3.7829,3.7945,642343.0
2018-06-12 14:40:00,9.81,9.82,9.77,9.79,354711.0,3.7984,3.8023,3.7829,3.7907,354711.0
2018-06-12 14:50:00,9.79,9.8,9.77,9.79,274655.0,3.7907,3.7945,3.7829,3.7907,274655.0
2018-06-12 15:00:00,9.79,9.83,9.77,9.82,350198.0,3.7907,3.8061,3.7829,3.8023,350198.0
2018-06-12 15:10:00,9.81,9.82,9.79,9.79,333123.0,3.7984,3.8023,3.7907,3.7907,333123.0
2018-06-12 15:20:00,9.8,9.85,9.79,9.84,389442.0,3.7945,3.8139,3.7907,3.81,389442.0
2018-06-12 15:30:00,9.84,9.87,9.79,9.81,953854.0,3.81,3.8216,3.7907,3.7984,953854.0
2018-06-12 15:40:00,9.82,9.83,9.78,9.8,827601.0,3.8023,3.8061,3.7868,3.7945,827601.0
2018-06-12 15:50:00,9.8,9.81,9.77,9.78,1625681.0,3.7945,3.7984,3.7829,3.7868,1625681.0
2018-06-13 09:30:00,9.82,9.87,9.71,9.74,909847.0,3.8023,3.8216,3.7597,3.7713,909847.0
2018-06-13 09:40:00,9.74,9.77,9.65,9.66,947163.0,3.7713,3.7829,3.7364,3.7403,947163.0
2018-06-13 09:50:00,9.66,9.67,9.6,9.67,895309.0,3.7403,3.7442,3.7171,3.7442,895309.0
2018-06-13 10:00:00,9.66,9.67,9.6,9.64,683133.0,3.7403,3.7442,3.7171,3.7326,683133.0
2018-06-13 10:10:00,9.64,9.66,9.61,9.64,411596.0,3.7326,3.7403,3.721,3.7326,411596.0
2018-06-13 10:20:00,9.64,9.66,9.62,9.65,362938.0,3.7326,3.7403,3.7248,3.7364,362938.0
2018-06-13 10:30:00,9.66,9.76,9.66,9.75,896332.0,3.7403,3.779,3.7403,3.7752,896332.0
2018-06-13 10:40:00,9.75,9.77,9.73,9.74,794218.0,3.7752,3.7829,3.7674,3.7713,794218.0
2018-06-13 10:50:00,9.74,9.8,9.72,9.79,656777.0,3.7713,3.7945,3.7635,3.7907,656777.0
2018-06-13 11:00:00,9.79,9.81,9.69,9.71,597555.0,3.7907,3.7984,3.7519,3.7597,597555.0
2018-06-13 11:10:00,9.72,9.75,9.71,9.74,416596.0,3.7635,3.7752,3.7597,3.7713,416596.0
2018-06-13 11:20:00,9.74,9.74,9.71,9.71,346280.0,3.7713,3.7713,3.7597,3.7597,346280.0
2018-06-13 11:30:00,9.7,9.72,9.69,9.71,447954.0,3.7558,3.7635,3.7519,3.7597,447954.0
2018-06-13 11:40:00,9.71,9.72,9.68,9.71,523601.0,3.7597,3.7635,3.7481,3.7597,523601.0
2018-06-13 11:50:00,9.71,9.71,9.68,9.69,558651.0,3.7597,3.7597,3.7481,3.7519,558651.0
2018-06-13 12:00:00,9.7,9.7,9.68,9.7,309963.0,3.7558,3.7558,3.7481,3.7558,309963.0
2018-06-13 12:10:00,9.7,9.74,9.68,9.72,314079.0,3.7558,3.7713,3.7481,3.7635,314079.0
2018-06-13 12:20:00,9.72,9.74,9.69,9.71,445172.0,3.7635,3.7713,3.7519,3.7597,445172.0
2018-06-13 12:30:00,9.71,9.72,9.68,9.68,289361.0,3.7597,3.7635,3.7481,3.7481,289361.0
2018-06-13 12:40:00,9.69,9.71,9.64,9.64,510797.0,3.7519,3.7597,3.7326,3.7326,510797.0
2018-06-13 12:50:00,9.64,9.67,9.6,9.61,636289.0,3.7326,3.7442,3.7171,3.721,636289.0
2018-06-13 13:00:00,9.6,9.61,9.53,9.53,1151536.0,3.7171,3.721,3.69,3.69,1151536.0
2018-06-13 13:10:00,9.53,9.57,9.41,9.57,1709664.0,3.69,3.7055,3.6435,3.7055,1709664.0
2018-06-13 13:20:00,9.57,9.63,9.56,9.57,698289.0,3.7055,3.7287,3.7016,3.7055,698289.0
2018-06-13 13:30:00,9.58,9.67,9.57,9.63,642075.0,3.7093,3.7442,3.7055,3.7287,642075.0
2018-06-13 13:40:00,9.63,9.66,9.58,9.63,385965.0,3.7287,3.7403,3.7093,3.7287,385965.0
2018-06-13 13:50:00,9.64,9.7,9.61,9.66,498160.0,3.7326,3.7558,3.721,3.7403,498160.0
2018-06-13 14:00:00,9.66,9.68,9.55,9.56,602101.0,3.7403,3.7481,3.6977,3.7016,602101.0
2018-06-13 14:10:00,9.56,9.62,9.55,9.61,523477.0,3.7016,3.7248,3.6977,3.721,523477.0
2018-06-13 14:20:00,9.61,9.61,9.52,9.52,674168.0,3.721,3.721,3.6861,3.6861,674168.0
2018-06-13 14:30:00,9.53,9.62,9.48,9.61,1111983.0,3.69,3.7248,3.6706,3.721,1111983.0
2018-06-13 14:40:00,9.6,9.66,9.58,9.63,477886.0,3.7171,3.7403,3.7093,3.7287,477886.0
2018-06-13 14:50:00,9.63,9.71,9.62,9.71,441386.0,3.7287,3.7597,3.7248,3.7597,441386.0
2018-06-13 15:00:00,9.71,9.79,9.7,9.72,1116410.0,3.7597,3.7907,3.7558,3.7635,1116410.0
2018-06-13 15:10:00,9.72,9.75,9.68,9.7,730728.0,3.7635,3.7752,3.7481,3.7558,730728.0
2018-06-13 15:20:00,9.7,9.71,9.66,9.69,339594.0,3.7558,3.7597,3.7403,3.7519,339594.0
2018-06-13 15:30:00,9.7,9.74,9.68,9.69,454062.0,3.7558,3.7713,3.7481,3.7519,454062.0
2018-06-13 15:40:00,9.68,9.7,9.65,9.68,827667.0,3.7481,3.7558,3.7364,3.7481,827667.0
2018-06-13 15:50:00,9.67,9.69,9.66,9.67,952167.0,3.7442,3.7519,3.7403,3.7442,952167.0
2018-06-14 09:30:00,9.77,9.82,9.7,9.8,1160065.0,3.7829,3.8023,3.7558,3.7945,1160065.0
2018-06-14 09:40:00,9.79,9.8,9.71,9.78,402690.0,3.7907,3.7945,3.7597,3.7868,402690.0
2018-06-14 09:50:00,9.77,9.82,9.76,9.79,694828.0,3.7829,3.8023,3.779,3.7907,694828.0
2018-06-14 10:00:00,9.79,9.8,9.74,9.75,386269.0,3.7907,3.7945,3.7713,3.7752,386269.0
2018-06-14 10:10:00,9.75,9.76,9.71,9.75,342209.0,3.7752,3.779,3.7597,3.7752,342209.0
2018-06-14 10:20:00,9.76,9.78,9.7,9.71,383091.0,3.779,3.7868,3.7558,3.7597,383091.0
2018-06-14 10:30:00,9.71,9.72,9.64,9.7,631094.0,3.7597,3.7635,3.7326,3.7558,631094.0
2018-06-14 10:40:00,9.7,9.7,9.63,9.68,480611.0,3.7558,3.7558,3.7287,3.7481,480611.0
2018-06-14 10:50:00,9.68,9.69,9.65,9.69,220983.0,3.7481,3.7519,3.7364,3.7519,220983.0
2018-06-14 11:00:00,9.69,9.73,9.68,9.72,300036.0,3.7519,3.7674,3.7481,3.7635,300036.0
2018-06-14 11:10:00,9.72,9.73,9.68,9.69,307233.0,3.7635,3.7674,3.7481,3.7519,307233.0
2018-06-14 11:20:00,9.69,9.73,9.68,9.73,235594.0,3.7519,3.7674,3.7481,3.7674,235594.0
2018-06-14 11:30:00,9.73,9.73,9.69,9.71,211665.0,3.7674,3.7674,3.7519,3.7597,211665.0
2018-06-14 11:40:00,9.71,9.72,9.69,9.7,359320.0,3.7597,3.7635,3.7519,3.7558,359320.0
2018-06-14 11:50:00,9.7,9.73,9.69,9.71,191788.0,3.7558,3.7674,3.7519,3.7597,191788.0
2018-06-14 12:00:00,9.71,9.71,9.66,9.66,383665.0,3.7597,3.7597,3.7403,3.7403,383665.0
2018-06-14 12:10:00,9.66,9.67,9.62,9.64,347284.0,3.7403,3.7442,3.7248,3.7326,347284.0
2018-06-14 12:20:00,9.64,9.66,9.58,9.59,563238.0,3.7326,3.7403,3.7093,3.7132,563238.0
2018-06-14 12:30:00,9.59,9.64,9.58,9.63,263281.0,3.7132,3.7326,3.7093,3.7287,263281.0
2018-06-14 12:40:00,9.62,9.63,9.61,9.62,191233.0,3.7248,3.7287,3.721,3.7248,191233.0
2018-06-14 12:50:00,9.62,9.63,9.61,9.63,179413.0,3.7248,3.7287,3.721,3.7287,179413.0
2018-06-14 13:00:00,9.63,9.64,9.6,9.61,198465.0,3.7287,3.7326,3.7171,3.721,198465.0
2018-06-14 13:10:00,9.61,9.62,9.59,9.62,305550.0,3.721,3.7248,3.7132,3.7248,305550.0
2018-06-14 13:20:00,9.62,9.64,9.59,9.62,265799.0,3.7248,3.7326,3.7132,3.7248,265799.0
2018-06-14 13:30:00,9.62,9.64,9.6,9.63,179461.0,3.7248,3.7326,3.7171,3.7287,179461.0
2018-06-14 13:40:00,9.63,9.67,9.63,9.65,193997.0,3.7287,3.7442,3.7287,3.7364,193997.0
2018-06-14 13:50:00,9.65,9.67,9.54,9.55,816498.0,3.7364,3.7442,3.6939,3.6977,816498.0
2018-06-14 14:00:00,9.55,9.6,9.51,9.6,667888.0,3.6977,3.7171,3.6822,3.7171,667888.0
2018-06-14 14:10:00,9.6,9.64,9.54,9.54,626375.0,3.7171,3.7326,3.6939,3.6939,626375.0
2018-06-14 14:20:00,9.54,9.6,9.54,9.6,318855.0,3.6939,3.7171,3.6939,3.7171,318855.0
2018-06-14 14:30:00,9.6,9.6,9.51,9.54,371046.0,3.7171,3.7171,3.6822,3.6939,371046.0
2018-06-14 14:40:00,9.54,9.57,9.5,9.54,535755.0,3.6939,3.7055,3.6784,3.6939,535755.0
2018-06-14 14:50:00,9.54,9.55,9.51,9.52,231648.0,3.6939,3.6977,3.6822,3.6861,231648.0
2018-06-14 15:00:00,9.51,9.54,9.5,9.53,376007.0,3.6822,3.6939,3.6784,3.69,376007.0
2018-06-14 15:10:00,9.53,9.55,9.51,9.52,350608.0,3.69,3.6977,3.6822,3.6861,350608.0
2018-06-14 15:20:00,9.52,9.53,9.51,9.52,272286.0,3.6861,3.69,3.6822,3.6861,272286.0
2018-06-14 15:30:00,9.53,9.53,9.5,9.52,606865.0,3.69,3.69,3.6784,3.6861,606865.0
2018-06-14 15:40:00,9.52,9.54,9.51,9.52,899863.0,3.6861,3.6939,3.6822,3.6861,899863.0
2018-06-14 15:50:00,9.52,9.53,9.51,9.52,1746165.0,3.6861,3.69,3.6822,3.6861,1746165.0
2018-06-15 09:30:00,9.46,9.47,9.34,9.38,1000226.0,3.6629,3.6667,3.6164,3.6319,1000226.0
2018-06-15 09:40:00,9.38,9.42,9.32,9.42,936296.0,3.6319,3.6474,3.6087,3.6474,936296.0
2018-06-15 09:50:00,9.41,9.42,9.35,9.36,678557.0,3.6435,3.6474,3.6203,3.6242,678557.0
2018-06-15 10:00:00,9.35,9.37,9.3,9.35,843314.0,3.6203,3.628,3.6009,3.6203,843314.0
2018-06-15 10:10:00,9.35,9.35,9.3,9.33,472807.0,3.6203,3.6203,3.6009,3.6125,472807.0
2018-06-15 10:20:00,9.33,9.33,9.3,9.3,559503.0,3.6125,3.6125,3.6009,3.6009,559503.0
2018-06-15 10:30:00,9.3,9.32,9.26,9.29,557349.0,3.6009,3.6087,3.5854,3.5971,557349.0
2018-06-15 10:40:00,9.28,9.32,9.26,9.32,326460.0,3.5932,3.6087,3.5854,3.6087,326460.0
2018-06-15 10:50:00,9.32,9.32,9.26,9.28,433584.0,3.6087,3.6087,3.5854,3.5932,433584.0
2018-06-15 11:00:00,9.28,9.3,9.26,9.3,563942.0,3.5932,3.6009,3.5854,3.6009,563942.0
2018-06-15 11:10:00,9.3,9.34,9.28,9.28,729790.0,3.6009,3.6164,3.5932,3.5932,729790.0
2018-06-15 11:20:00,9.29,9.32,9.28,9.29,353314.0,3.5971,3.6087,3.5932,3.5971,353314.0
2018-06-15 11:30:00,9.29,9.32,9.28,9.3,402880.0,3.5971,3.6087,3.5932,3.6009,402880.0
2018-06-15 11:40:00,9.3,9.31,9.24,9.24,679224.0,3.6009,3.6048,3.5777,3.5777,679224.0
2018-06-15 11:50:00,9.25,9.3,9.24,9.26,399616.0,3.5816,3.6009,3.5777,3.5854,399616.0
2018-06-15 12:00:00,9.26,9.29,9.25,9.27,367329.0,3.5854,3.5971,3.5816,3.5893,367329.0
2018-06-15 12:10:00,9.27,9.31,9.26,9.3,387929.0,3.5893,3.6048,3.5854,3.6009,387929.0
2018-06-15 12:20:00,9.3,9.31,9.26,9.29,378132.0,3.6009,3.6048,3.5854,3.5971,378132.0
2018-06-15 12:30:00,9.29,9.29,9.26,9.28,339893.0,3.5971,3.5971,3.5854,3.5932,339893.0
2018-06-15 12:40:00,9.28,9.36,9.27,9.35,356817.0,3.5932,3.6242,3.5893,3.6203,356817.0
2018-06-15 12:50:00,9.35,9.36,9.28,9.34,745078.0,3.6203,3.6242,3.5932,3.6164,745078.0
2018-06-15 13:00:00,9.34,9.34,9.29,9.32,267627.0,3.6164,3.6164,3.5971,3.6087,267627.0
2018-06-15 13:10:00,9.32,9.32,9.28,9.3,217985.0,3.6087,3.6087,3.5932,3.6009,217985.0
2018-06-15 13:20:00,9.3,9.33,9.28,9.3,309430.0,3.6009,3.6125,3.5932,3.6009,309430.0
2018-06-15 13:30:00,9.3,9.31,9.27,9.31,176764.0,3.6009,3.6048,3.5893,3.6048,176764.0
2018-06-15 13:40:00,9.3,9.32,9.29,9.3,225075.0,3.6009,3.6087,3.5971,3.6009,225075.0
2018-06-15 13:50:00,9.3,9.33,9.28,9.32,297700.0,3.6009,3.6125,3.5932,3.6087,297700.0
2018-06-15 14:00:00,9.32,9.36,9.31,9.33,442120.0,3.6087,3.6242,3.6048,3.6125,442120.0
2018-06-15 14:10:00,9.34,9.37,9.33,9.37,435054.0,3.6164,3.628,3.6125,3.628,435054.0
2018-06-15 14:20:00,9.37,9.44,9.36,9.41,744486.0,3.628,3.6551,3.6242,3.6435,744486.0
2018-06-15 14:30:00,9.42,9.45,9.4,9.41,396551.0,3.6474,3.659,3.6396,3.6435,396551.0
2018-06-15 14:40:00,9.42,9.43,9.39,9.42,370851.0,3.6474,3.6513,3.6358,3.6474,370851.0
2018-06-15 14:50:00,9.43,9.47,9.42,9.46,532267.0,3.6513,3.6667,3.6474,3.6629,532267.0
2018-06-15 15:00:00,9.46,9.46,9.42,9.44,254620.0,3.6629,3.6629,3.6474,3.6551,254620.0
2018-06-15 15:10:00,9.45,9.46,9.39,9.39,337620.0,3.659,3.6629,3.6358,3.6358,337620.0
2018-06-15 15:20:00,9.4,9.44,9.39,9.43,396028.0,3.6396,3.6551,3.6358,3.6513,396028.0
2018-06-15 15:30:00,9.44,9.44,9.4,9.41,364113.0,3.6551,3.6551,3.6396,3.6435,364113.0
2018-06-15 15:40:00,9.4,9.44,9.39,9.44,881038.0,3.6396,3.6551,3.6358,3.6551,881038.0
2018-06-15 15:50:00,9.44,9.45,9.4,9.44,2781800.0,3.6551,3.659,3.6396,3.6551,2781800.0
2018-06-18 09:30:00,9.32,9.33,9.24,9.28,1032112.0,3.6087,3.6125,3.5777,3.5932,1032112.0
2018-06-18 09:40:00,9.28,9.39,9.27,9.36,960640.0,3.5932,3.6358,3.5893,3.6242,960640.0
2018-06-18 09:50:00,9.36,9.43,9.34,9.36,988037.0,3.6242,3.6513,3.6164,3.6242,988037.0
2018-06-18 10:00:00,9.36,9.37,9.31,9.32,725709.0,3.6242,3.628,3.6048,3.6087,725709.0
2018-06-18 10:10:00,9.32,9.35,9.3,9.33,563286.0,3.6087,3.6203,3.6009,3.6125,563286.0
2018-06-18 10:20:00,9.33,9.34,9.31,9.32,514082.0,3.6125,3.6164,3.6048,3.6087,514082.0
2018-06-18 10:30:00,9.32,9.32,9.29,9.3,611929.0,3.6087,3.6087,3.5971,3.6009,611929.0
2018-06-18 10:40:00,9.31,9.33,9.3,9.3,401266.0,3.6048,3.6125,3.6009,3.6009,401266.0
2018-06-18 10:50:00,9.31,9.31,9.29,9.3,336886.0,3.6048,3.6048,3.5971,3.6009,336886.0
2018-06-18 11:00:00,9.3,9.31,9.29,9.3,237242.0,3.6009,3.6048,3.5971,3.6009,237242.0
2018-06-18 11:10:00,9.3,9.32,9.29,9.29,279190.0,3.6009,3.6087,3.5971,3.5971,279190.0
2018-06-18 11:20:00,9.3,9.32,9.29,9.32,325564.0,3.6009,3.6087,3.5971,3.6087,325564.0
2018-06-18 11:30:00,9.31,9.32,9.3,9.31,397978.0,3.6048,3.6087,3.6009,3.6048,397978.0
2018-06-18 11:40:00,9.32,9.32,9.3,9.31,351037.0,3.6087,3.6087,3.6009,3.6048,351037.0
2018-06-18 11:50:00,9.31,9.33,9.29,9.29,474626.0,3.6048,3.6125,3.5971,3.5971,474626.0
2018-06-18 12:00:00,9.29,9.3,9.26,9.28,427868.0,3.5971,3.6009,3.5854,3.5932,427868.0
2018-06-18 12:10:00,9.28,9.31,9.28,9.3,291499.0,3.5932,3.6048,3.5932,3.6009,291499.0
2018-06-18 12:20:00,9.3,9.32,9.28,9.29,304093.0,3.6009,3.6087,3.5932,3.5971,304093.0
2018-06-18 12:30:00,9.29,9.3,9.27,9.27,192402.0,3.5971,3.6009,3.5893,3.5893,192402.0
2018-06-18 12:40:00,9.27,9.3,9.26,9.29,447595.0,3.5893,3.6009,3.5854,3.5971,447595.0
2018-06-18 12:50:00,9.29,9.3,9.26,9.27,656865.0,3.5971,3.6009,3.5854,3.5893,656865.0
2018-06-18 13:00:00,9.27,9.28,9.26,9.26,273640.0,3.5893,3.5932,3.5854,3.5854,273640.0
2018-06-18 13:10:00,9.26,9.28,9.26,9.26,215745.0,3.5854,3.5932,3.5854,3.5854,215745.0
2018-06-18 13:20:00,9.27,9.3,9.26,9.29,258137.0,3.5893,3.6009,3.5854,3.5971,258137.0
2018-06-18 13:30:00,9.29,9.34,9.28,9.34,240596.0,3.5971,3.6164,3.5932,3.6164,240596.0
2018-06-18 13:40:00,9.34,9.35,9.32,9.32,543875.0,3.6164,3.6203,3.6087,3.6087,543875.0
2018-06-18 13:50:00,9.33,9.34,9.3,9.34,385047.0,3.6125,3.6164,3.6009,3.6164,385047.0
2018-06-18 14:00:00,9.34,9.35,9.31,9.34,339659.0,3.6164,3.6203,3.6048,3.6164,339659.0
2018-06-18 14:10:00,9.33,9.36,9.33,9.35,187324.0,3.6125,3.6242,3.6125,3.6203,187324.0
2018-06-18 14:20:00,9.36,9.39,9.34,9.38,509803.0,3.6242,3.6358,3.6164,3.6319,509803.0
2018-06-18 14:30:00,9.38,9.39,9.31,9.32,571742.0,3.6319,3.6358,3.6048,3.6087,571742.0
2018-06-18 14:40:00,9.32,9.33,9.31,9.32,246437.0,3.6087,3.6125,3.6048,3.6087,246437.0
2018-06-18 14:50:00,9.32,9.33,9.28,9.3,265528.0,3.6087,3.6125,3.5932,3.6009,265528.0
2018-06-18 15:00:00,9.31,9.32,9.28,9.31,303710.0,3.6048,3.6087,3.5932,3.6048,303710.0
2018-06-18 15:10:00,9.31,9.33,9.3,9.32,210362.0,3.6048,3.6125,3.6009,3.6087,210362.0
2018-06-18 15:20:00,9.32,9.32,9.29,9.3,319690.0,3.6087,3.6087,3.5971,3.6009,319690.0
2018-06-18 15:30:00,9.3,9.3,9.27,9.29,594518.0,3.6009,3.6009,3.5893,3.5971,594518.0
2018-06-18 15:40:00,9.29,9.3,9.26,9.29,837417.0,3.5971,3.6009,3.5854,3.5971,837417.0
2018-06-18 15:50:00,9.29,9.3,9.26,9.28,1343553.0,3.5971,3.6009,3.5854,3.5932,1343553.0
2018-06-19 09:30:00,9.07,9.19,9.05,9.19,1420468.0,3.5119,3.5583,3.5041,3.5583,1420468.0
2018-06-19 09:40:00,9.18,9.19,9.05,9.07,1497078.0,3.5545,3.5583,3.5041,3.5119,1497078.0
2018-06-19 09:50:00,9.07,9.09,9.02,9.06,1139981.0,3.5119,3.5196,3.4925,3.508,1139981.0
2018-06-19 10:00:00,9.07,9.12,9.05,9.05,1569429.0,3.5119,3.5312,3.5041,3.5041,1569429.0
2018-06-19 10:10:00,9.05,9.07,9.03,9.07,1179909.0,3.5041,3.5119,3.4964,3.5119,1179909.0
2018-06-19 10:20:00,9.07,9.1,9.05,9.06,814837.0,3.5119,3.5235,3.5041,3.508,814837.0
2018-06-19 10:30:00,9.06,9.11,9.03,9.11,812852.0,3.508,3.5274,3.4964,3.5274,812852.0
2018-06-19 10:40:00,9.11,9.17,9.09,9.16,1958818.0,3.5274,3.5506,3.5196,3.5467,1958818.0
2018-06-19 10:50:00,9.15,9.17,9.11,9.13,1613397.0,3.5428,3.5506,3.5274,3.5351,1613397.0
2018-06-19 11:00:00,9.13,9.16,9.08,9.14,802238.0,3.5351,3.5467,3.5157,3.539,802238.0
2018-06-19 11:10:00,9.15,9.38,9.14,9.28,3229025.0,3.5428,3.6319,3.539,3.5932,3229025.0
2018-06-19 11:20:00,9.28,9.43,9.25,9.36,1391412.0,3.5932,3.6513,3.5816,3.6242,1391412.0
2018-06-19 11:30:00,9.36,9.38,9.29,9.35,895705.0,3.6242,3.6319,3.5971,3.6203,895705.0
2018-06-19 11:40:00,9.35,9.41,9.32,9.39,803997.0,3.6203,3.6435,3.6087,3.6358,803997.0
2018-06-19 11:50:00,9.38,9.55,9.37,9.53,1702350.0,3.6319,3.6977,3.628,3.69,1702350.0
2018-06-19 12:00:00,9.54,9.58,9.48,9.5,1282865.0,3.6939,3.7093,3.6706,3.6784,1282865.0
2018-06-19 12:10:00,9.5,9.5,9.41,9.46,752501.0,3.6784,3.6784,3.6435,3.6629,752501.0
2018-06-19 12:20:00,9.46,9.48,9.43,9.46,276932.0,3.6629,3.6706,3.6513,3.6629,276932.0
2018-06-19 12:30:00,9.47,9.47,9.38,9.4,569270.0,3.6667,3.6667,3.6319,3.6396,569270.0
2018-06-19 12:40:00,9.4,9.45,9.38,9.44,437330.0,3.6396,3.659,3.6319,3.6551,437330.0
2018-06-19 12:50:00,9.45,9.5,9.43,9.5,879882.0,3.659,3.6784,3.6513,3.6784,879882.0
2018-06-19 13:00:00,9.5,9.5,9.4,9.44,465887.0,3.6784,3.6784,3.6396,3.6551,465887.0
2018-06-19 13:10:00,9.44,9.49,9.43,9.45,901391.0,3.6551,3.6745,3.6513,3.659,901391.0
2018-06-19 13:20:00,9.45,9.47,9.4,9.41,244515.0,3.659,3.6667,3.6396,3.6435,244515.0
2018-06-19 13:30:00,9.41,9.56,9.4,9.56,802335.0,3.6435,3.7016,3.6396,3.7016,802335.0
2018-06-19 13:40:00,9.56,9.58,9.51,9.56,884713.0,3.7016,3.7093,3.6822,3.7016,884713.0
2018-06-19 13:50:00,9.56,9.61,9.53,9.6,1197625.0,3.7016,3.721,3.69,3.7171,1197625.0
2018-06-19 14:00:00,9.6,9.7,9.59,9.66,1202895.0,3.7171,3.7558,3.7132,3.7403,1202895.0
2018-06-19 14:10:00,9.66,9.75,9.64,9.73,1210741.0,3.7403,3.7752,3.7326,3.7674,1210741.0
2018-06-19 14:20:00,9.73,9.84,9.71,9.79,2470337.0,3.7674,3.81,3.7597,3.7907,2470337.0
2018-06-19 14:30:00,9.79,9.81,9.75,9.77,1127562.0,3.7907,3.7984,3.7752,3.7829,1127562.0
2018-06-19 14:40:00,9.77,9.77,9.65,9.66,1045492.0,3.7829,3.7829,3.7364,3.7403,1045492.0
2018-06-19 14:50:00,9.66,9.69,9.64,9.67,878874.0,3.7403,3.7519,3.7326,3.7442,878874.0
2018-06-19 15:00:00,9.67,9.68,9.59,9.62,1274067.0,3.7442,3.7481,3.7132,3.7248,1274067.0
2018-06-19 15:10:00,9.63,9.65,9.57,9.59,1240720.0,3.7287,3.7364,3.7055,3.7132,1240720.0
2018-06-19 15:20:00,9.59,9.67,9.57,9.65,1482462.0,3.7132,3.7442,3.7055,3.7364,1482462.0
2018-06-19 15:30:00,9.66,9.66,9.55,9.57,1307363.0,3.7403,3.7403,3.6977,3.7055,1307363.0
2018-06-19 15:40:00,9.57,9.58,9.52,9.53,1690238.0,3.7055,3.7093,3.6861,3.69,1690238.0
2018-06-19 15:50:00,9.53,9.55,9.51,9.52,2867622.0,3.69,3.6977,3.6822,3.6861,2867622.0
2018-06-20 09:30:00,9.93,9.93,9.78,9.85,3060672.0,3.8449,3.8449,3.7868,3.8139,3060672.0
2018-06-20 09:40:00,9.84,9.86,9.77,9.85,1438871.0,3.81,3.8178,3.7829,3.8139,1438871.0
2018-06-20 09:50:00,9.85,9.93,9.8,9.92,1667117.0,3.8139,3.8449,3.7945,3.841,1667117.0
2018-06-20 10:00:00,9.92,10.04,9.91,9.93,1843441.0,3.841,3.8875,3.8371,3.8449,1843441.0
2018-06-20 10:10:00,9.92,9.97,9.87,9.88,1136669.0,3.841,3.8603,3.8216,3.8255,1136669.0
2018-06-20 10:20:00,9.89,9.89,9.76,9.79,2450024.0,3.8294,3.8294,3.779,3.7907,2450024.0
2018-06-20 10:30:00,9.8,9.85,9.75,9.8,1592821.0,3.7945,3.8139,3.7752,3.7945,1592821.0
2018-06-20 10:40:00,9.79,9.82,9.75,9.78,1033035.0,3.7907,3.8023,3.7752,3.7868,1033035.0
2018-06-20 10:50:00,9.78,9.89,9.77,9.84,883646.0,3.7868,3.8294,3.7829,3.81,883646.0
2018-06-20 11:00:00,9.84,9.86,9.8,9.84,493256.0,3.81,3.8178,3.7945,3.81,493256.0
2018-06-20 11:10:00,9.84,9.9,9.82,9.88,665242.0,3.81,3.8332,3.8023,3.8255,665242.0
2018-06-20 11:20:00,9.88,10.12,9.88,10.07,2925329.0,3.8255,3.9184,3.8255,3.8991,2925329.0
2018-06-20 11:30:00,10.07,10.08,10.01,10.03,1775453.0,3.8991,3.9029,3.8758,3.8836,1775453.0
2018-06-20 11:40:00,10.03,10.13,10.02,10.04,1924022.0,3.8836,3.9223,3.8797,3.8875,1924022.0
2018-06-20 11:50:00,10.04,10.1,10.02,10.08,946093.0,3.8875,3.9107,3.8797,3.9029,946093.0
2018-06-20 12:00:00,10.09,10.12,10.01,10.02,770826.0,3.9068,3.9184,3.8758,3.8797,770826.0
2018-06-20 12:10:00,10.03,10.03,9.93,9.94,1120614.0,3.8836,3.8836,3.8449,3.8487,1120614.0
2018-06-20 12:20:00,9.94,9.95,9.89,9.92,828297.0,3.8487,3.8526,3.8294,3.841,828297.0
2018-06-20 12:30:00,9.93,9.99,9.92,9.98,575500.0,3.8449,3.8681,3.841,3.8642,575500.0
2018-06-20 12:40:00,9.97,9.98,9.95,9.95,574138.0,3.8603,3.8642,3.8526,3.8526,574138.0
2018-06-20 12:50:00,9.96,9.96,9.88,9.88,403411.0,3.8565,3.8565,3.8255,3.8255,403411.0
2018-06-20 13:00:00,9.88,9.93,9.85,9.9,667530.0,3.8255,3.8449,3.8139,3.8332,667530.0
2018-06-20 13:10:00,9.9,9.9,9.87,9.88,335293.0,3.8332,3.8332,3.8216,3.8255,335293.0
2018-06-20 13:20:00,9.88,9.94,9.88,9.92,591109.0,3.8255,3.8487,3.8255,3.841,591109.0
2018-06-20 13:30:00,9.92,9.95,9.92,9.94,323853.0,3.841,3.8526,3.841,3.8487,323853.0
2018-06-20 13:40:00,9.93,9.95,9.92,9.94,434444.0,3.8449,3.8526,3.841,3.8487,434444.0
2018-06-20 13:50:00,9.94,10.0,9.92,9.99,570817.0,3.8487,3.872,3.841,3.8681,570817.0
2018-06-20 14:00:00,9.99,9.99,9.96,9.96,302656.0,3.8681,3.8681,3.8565,3.8565,302656.0
2018-06-20 14:10:00,9.97,9.98,9.94,9.95,401104.0,3.8603,3.8642,3.8487,3.8526,401104.0
2018-06-20 14:20:00,9.95,9.97,9.93,9.95,698377.0,3.8526,3.8603,3.8449,3.8526,698377.0
2018-06-20 14:30:00,9.94,9.97,9.92,9.95,474123.0,3.8487,3.8603,3.841,3.8526,474123.0
2018-06-20 14:40:00,9.95,9.95,9.92,9.94,311822.0,3.8526,3.8526,3.841,3.8487,311822.0
2018-06-20 14:50:00,9.94,9.95,9.91,9.92,364945.0,3.8487,3.8526,3.8371,3.841,364945.0
2018-06-20 15:00:00,9.92,9.95,9.88,9.89,512492.0,3.841,3.8526,3.8255,3.8294,512492.0
2018-06-20 15:10:00,9.88,9.9,9.81,9.85,1294859.0,3.8255,3.8332,3.7984,3.8139,1294859.0
2018-06-20 15:20:00,9.85,9.87,9.84,9.86,559674.0,3.8139,3.8216,3.81,3.8178,559674.0
2018-06-20 15:30:00,9.86,9.89,9.85,9.86,620580.0,3.8178,3.8294,3.8139,3.8178,620580.0
2018-06-20 15:40:00,9.86,9.87,9.84,9.86,1342941.0,3.8178,3.8216,3.81,3.8178,1342941.0
2018-06-20 15:50:00,9.86,9.88,9.82,9.84,1802621.0,3.8178,3.8255,3.8023,3.81,1802621.0
2018-06-21 09:30:00,9.79,9.81,9.56,9.66,1660499.0,3.7907,3.7984,3.7016,3.7403,1660499.0
2018-06-21 09:40:00,9.66,9.69,9.58,9.61,1433106.0,3.7403,3.7519,3.7093,3.721,1433106.0
2018-06-21 09:50:00,9.6,9.62,9.52,9.54,926540.0,3.7171,3.7248,3.6861,3.6939,926540.0
2018-06-21 10:00:00,9.54,9.6,9.47,9.49,1584030.0,3.6939,3.7171,3.6667,3.6745,1584030.0
2018-06-21 10:10:00,9.49,9.56,9.48,9.52,1140068.0,3.6745,3.7016,3.6706,3.6861,1140068.0
2018-06-21 10:20:00,9.52,9.58,9.52,9.55,635641.0,3.6861,3.7093,3.6861,3.6977,635641.0
2018-06-21 10:30:00,9.55,9.59,9.48,9.51,1064697.0,3.6977,3.7132,3.6706,3.6822,1064697.0
2018-06-21 10:40:00,9.52,9.53,9.48,9.52,695093.0,3.6861,3.69,3.6706,3.6861,695093.0
2018-06-21 10:50:00,9.51,9.56,9.5,9.51,458243.0,3.6822,3.7016,3.6784,3.6822,458243.0
2018-06-21 11:00:00,9.51,9.52,9.45,9.46,832802.0,3.6822,3.6861,3.659,3.6629,832802.0
2018-06-21 11:10:00,9.46,9.55,9.43,9.53,1044144.0,3.6629,3.6977,3.6513,3.69,1044144.0
2018-06-21 11:20:00,9.54,9.55,9.5,9.54,524576.0,3.6939,3.6977,3.6784,3.6939,524576.0
2018-06-21 11:30:00,9.54,9.56,9.5,9.54,781886.0,3.6939,3.7016,3.6784,3.6939,781886.0
2018-06-21 11:40:00,9.54,9.54,9.52,9.54,193795.0,3.6939,3.6939,3.6861,3.6939,193795.0
2018-06-21 11:50:00,9.54,9.59,9.53,9.55,494045.0,3.6939,3.7132,3.69,3.6977,494045.0
2018-06-21 12:00:00,9.56,9.58,9.53,9.54,227439.0,3.7016,3.7093,3.69,3.6939,227439.0
2018-06-21 12:10:00,9.54,9.55,9.53,9.55,92475.0,3.6939,3.6977,3.69,3.6977,92475.0
2018-06-21 12:20:00,9.55,9.58,9.54,9.55,227512.0,3.6977,3.7093,3.6939,3.6977,227512.0
2018-06-21 12:30:00,9.55,9.56,9.53,9.54,101849.0,3.6977,3.7016,3.69,3.6939,101849.0
2018-06-21 12:40:00,9.54,9.56,9.52,9.53,256698.0,3.6939,3.7016,3.6861,3.69,256698.0
2018-06-21 12:50:00,9.53,9.56,9.52,9.54,82081.0,3.69,3.7016,3.6861,3.6939,82081.0
2018-06-21 13:00:00,9.54,9.55,9.5,9.51,490916.0,3.6939,3.6977,3.6784,3.6822,490916.0
2018-06-21 13:10:00,9.51,9.53,9.47,9.53,471583.0,3.6822,3.69,3.6667,3.69,471583.0
2018-06-21 13:20:00,9.53,9.55,9.51,9.52,162092.0,3.69,3.6977,3.6822,3.6861,162092.0
2018-06-21 13:30:00,9.53,9.54,9.5,9.51,443026.0,3.69,3.6939,3.6784,3.6822,443026.0
2018-06-21 13:40:00,9.51,9.52,9.46,9.47,443957.0,3.6822,3.6861,3.6629,3.6667,443957.0
2018-06-21 13:50:00,9.47,9.47,9.43,9.44,517451.0,3.6667,3.6667,3.6513,3.6551,517451.0
2018-06-21 14:00:00,9.44,9.48,9.43,9.46,315722.0,3.6551,3.6706,3.6513,3.6629,315722.0
2018-06-21 14:10:00,9.46,9.51,9.46,9.46,450994.0,3.6629,3.6822,3.6629,3.6629,450994.0
2018-06-21 14:20:00,9.46,9.51,9.46,9.48,276842.0,3.6629,3.6822,3.6629,3.6706,276842.0
2018-06-21 14:30:00,9.48,9.52,9.46,9.47,329118.0,3.6706,3.6861,3.6629,3.6667,329118.0
2018-06-21 14:40:00,9.47,9.5,9.46,9.49,338713.0,3.6667,3.6784,3.6629,3.6745,338713.0
2018-06-21 14:50:00,9.49,9.49,9.44,9.45,279453.0,3.6745,3.6745,3.6551,3.659,279453.0
2018-06-21 15:00:00,9.44,9.48,9.42,9.47,509420.0,3.6551,3.6706,3.6474,3.6667,509420.0
2018-06-21 15:10:00,9.47,9.48,9.43,9.45,502142.0,3.6667,3.6706,3.6513,3.659,502142.0
2018-06-21 15:20:00,9.45,9.45,9.37,9.39,1660294.0,3.659,3.659,3.628,3.6358,1660294.0
2018-06-21 15:30:00,9.39,9.4,9.35,9.37,1277513.0,3.6358,3.6396,3.6203,3.628,1277513.0
2018-06-21 15:40:00,9.37,9.38,9.34,9.37,1548719.0,3.628,3.6319,3.6164,3.628,1548719.0
2018-06-21 15:50:00,9.37,9.44,9.35,9.41,1793373.0,3.628,3.6551,3.6203,3.6435,1793373.0
2018-06-22 09:30:00,9.55,9.67,9.49,9.51,2081110.0,3.6977,3.7442,3.6745,3.6822,2081110.0
2018-06-22 09:40:00,9.51,9.58,9.48,9.56,922174.0,3.6822,3.7093,3.6706,3.7016,922174.0
2018-06-22 09:50:00,9.57,9.68,9.55,9.65,1085585.0,3.7055,3.7481,3.6977,3.7364,1085585.0
2018-06-22 10:00:00,9.66,9.66,9.57,9.62,989275.0,3.7403,3.7403,3.7055,3.7248,989275.0
2018-06-22 10:10:00,9.61,9.61,9.52,9.53,601431.0,3.721,3.721,3.6861,3.69,601431.0
2018-06-22 10:20:00,9.52,9.58,9.38,9.39,1154957.0,3.6861,3.7093,3.6319,3.6358,1154957.0
2018-06-22 10:30:00,9.39,9.44,9.33,9.37,2578572.0,3.6358,3.6551,3.6125,3.628,2578572.0
2018-06-22 10:40:00,9.38,9.45,9.34,9.43,722441.0,3.6319,3.659,3.6164,3.6513,722441.0
2018-06-22 10:50:00,9.43,9.5,9.42,9.48,649405.0,3.6513,3.6784,3.6474,3.6706,649405.0
2018-06-22 11:00:00,9.48,9.56,9.48,9.52,680244.0,3.6706,3.7016,3.6706,3.6861,680244.0
2018-06-22 11:10:00,9.52,9.54,9.49,9.52,387990.0,3.6861,3.6939,3.6745,3.6861,387990.0
2018-06-22 11:20:00,9.52,9.56,9.51,9.54,488146.0,3.6861,3.7016,3.6822,3.6939,488146.0
2018-06-22 11:30:00,9.54,9.56,9.47,9.5,380307.0,3.6939,3.7016,3.6667,3.6784,380307.0
2018-06-22 11:40:00,9.5,9.51,9.48,9.51,265343.0,3.6784,3.6822,3.6706,3.6822,265343.0
2018-06-22 11:50:00,9.51,9.52,9.47,9.49,281211.0,3.6822,3.6861,3.6667,3.6745,281211.0
2018-06-22 12:00:00,9.48,9.51,9.46,9.51,616983.0,3.6706,3.6822,3.6629,3.6822,616983.0
2018-06-22 12:10:00,9.5,9.55,9.5,9.52,238159.0,3.6784,3.6977,3.6784,3.6861,238159.0
2018-06-22 12:20:00,9.52,9.53,9.49,9.49,173538.0,3.6861,3.69,3.6745,3.6745,173538.0
2018-06-22 12:30:00,9.49,9.5,9.44,9.45,475159.0,3.6745,3.6784,3.6551,3.659,475159.0
2018-06-22 12:40:00,9.45,9.47,9.44,9.47,174532.0,3.659,3.6667,3.6551,3.6667,174532.0
2018-06-22 12:50:00,9.47,9.48,9.46,9.46,186017.0,3.6667,3.6706,3.6629,3.6629,186017.0
2018-06-22 13:00:00,9.46,9.5,9.46,9.49,801209.0,3.6629,3.6784,3.6629,3.6745,801209.0
2018-06-22 13:10:00,9.49,9.52,9.48,9.51,371871.0,3.6745,3.6861,3.6706,3.6822,371871.0
2018-06-22 13:20:00,9.51,9.53,9.49,9.53,210828.0,3.6822,3.69,3.6745,3.69,210828.0
2018-06-22 13:30:00,9.53,9.53,9.49,9.5,286532.0,3.69,3.69,3.6745,3.6784,286532.0
2018-06-22 13:40:00,9.5,9.51,9.48,9.48,163060.0,3.6784,3.6822,3.6706,3.6706,163060.0
2018-06-22 13:50:00,9.48,9.5,9.46,9.5,180629.0,3.6706,3.6784,3.6629,3.6784,180629.0
2018-06-22 14:00:00,9.5,9.55,9.49,9.55,523500.0,3.6784,3.6977,3.6745,3.6977,523500.0
2018-06-22 14:10:00,9.54,9.55,9.47,9.47,376862.0,3.6939,3.6977,3.6667,3.6667,376862.0
2018-06-22 14:20:00,9.47,9.49,9.46,9.49,271781.0,3.6667,3.6745,3.6629,3.6745,271781.0
2018-06-22 14:30:00,9.49,9.49,9.45,9.48,204250.0,3.6745,3.6745,3.659,3.6706,204250.0
2018-06-22 14:40:00,9.49,9.49,9.45,9.47,166620.0,3.6745,3.6745,3.659,3.6667,166620.0
2018-06-22 14:50:00,9.48,9.5,9.46,9.49,205777.0,3.6706,3.6784,3.6629,3.6745,205777.0
2018-06-22 15:00:00,9.49,9.5,9.46,9.47,176063.0,3.6745,3.6784,3.6629,3.6667,176063.0
2018-06-22 15:10:00,9.47,9.49,9.46,9.48,144223.0,3.6667,3.6745,3.6629,3.6706,144223.0
2018-06-22 15:20:00,9.49,9.49,9.45,9.46,695999.0,3.6745,3.6745,3.659,3.6629,695999.0
2018-06-22 15:30:00,9.46,9.46,9.42,9.46,422219.0,3.6629,3.6629,3.6474,3.6629,422219.0
2018-06-22 15:40:00,9.46,9.46,9.44,9.44,669783.0,3.6629,3.6629,3.6551,3.6551,669783.0
2018-06-22 15:50:00,9.45,9.45,9.42,9.43,1270047.0,3.659,3.659,3.6474,3.6513,1270047.0
2018-06-25 09:30:00,9.6,9.61,9.52,9.54,918371.0,3.7171,3.721,3.6861,3.6939,918371.0
2018-06-25 09:40:00,9.54,9.56,9.43,9.47,945624.0,3.6939,3.7016,3.6513,3.6667,945624.0
2018-06-25 09:50:00,9.47,9.5,9.42,9.43,943133.0,3.6667,3.6784,3.6474,3.6513,943133.0
2018-06-25 10:00:00,9.43,9.44,9.37,9.39,678086.0,3.6513,3.6551,3.628,3.6358,678086.0
2018-06-25 10:10:00,9.39,9.41,9.34,9.37,799730.0,3.6358,3.6435,3.6164,3.628,799730.0
2018-06-25 10:20:00,9.37,9.41,9.34,9.4,286265.0,3.628,3.6435,3.6164,3.6396,286265.0
2018-06-25 10:30:00,9.41,9.41,9.33,9.34,436308.0,3.6435,3.6435,3.6125,3.6164,436308.0
2018-06-25 10:40:00,9.34,9.39,9.31,9.39,328032.0,3.6164,3.6358,3.6048,3.6358,328032.0
2018-06-25 10:50:00,9.38,9.41,9.36,9.38,359065.0,3.6319,3.6435,3.6242,3.6319,359065.0
2018-06-25 11:00:00,9.38,9.38,9.32,9.37,314788.0,3.6319,3.6319,3.6087,3.628,314788.0
2018-06-25 11:10:00,9.37,9.4,9.34,9.36,245756.0,3.628,3.6396,3.6164,3.6242,245756.0
2018-06-25 11:20:00,9.36,9.38,9.34,9.36,305795.0,3.6242,3.6319,3.6164,3.6242,305795.0
2018-06-25 11:30:00,9.36,9.37,9.33,9.36,617463.0,3.6242,3.628,3.6125,3.6242,617463.0
2018-06-25 11:40:00,9.36,9.4,9.35,9.37,478573.0,3.6242,3.6396,3.6203,3.628,478573.0
2018-06-25 11:50:00,9.37,9.4,9.35,9.38,262912.0,3.628,3.6396,3.6203,3.6319,262912.0
2018-06-25 12:00:00,9.39,9.4,9.38,9.39,289134.0,3.6358,3.6396,3.6319,3.6358,289134.0
2018-06-25 12:10:00,9.38,9.42,9.37,9.41,205894.0,3.6319,3.6474,3.628,3.6435,205894.0
2018-06-25 12:20:00,9.41,9.45,9.39,9.44,227126.0,3.6435,3.659,3.6358,3.6551,227126.0
2018-06-25 12:30:00,9.44,9.46,9.42,9.42,303575.0,3.6551,3.6629,3.6474,3.6474,303575.0
2018-06-25 12:40:00,9.43,9.44,9.41,9.43,161551.0,3.6513,3.6551,3.6435,3.6513,161551.0
2018-06-25 12:50:00,9.43,9.49,9.41,9.48,275833.0,3.6513,3.6745,3.6435,3.6706,275833.0
2018-06-25 13:00:00,9.48,9.5,9.47,9.5,299598.0,3.6706,3.6784,3.6667,3.6784,299598.0
2018-06-25 13:10:00,9.5,9.51,9.47,9.5,360763.0,3.6784,3.6822,3.6667,3.6784,360763.0
2018-06-25 13:20:00,9.5,9.6,9.49,9.56,736112.0,3.6784,3.7171,3.6745,3.7016,736112.0
2018-06-25 13:30:00,9.56,9.59,9.54,9.58,305929.0,3.7016,3.7132,3.6939,3.7093,305929.0
2018-06-25 13:40:00,9.58,9.61,9.57,9.59,466639.0,3.7093,3.721,3.7055,3.7132,466639.0
2018-06-25 13:50:00,9.6,9.62,9.59,9.6,638298.0,3.7171,3.7248,3.7132,3.7171,638298.0
2018-06-25 14:00:00,9.6,9.68,9.58,9.61,1331041.0,3.7171,3.7481,3.7093,3.721,1331041.0
2018-06-25 14:10:00,9.61,9.63,9.55,9.6,613115.0,3.721,3.7287,3.6977,3.7171,613115.0
2018-06-25 14:20:00,9.6,9.67,9.59,9.66,695527.0,3.7171,3.7442,3.7132,3.7403,695527.0
2018-06-25 14:30:00,9.67,9.67,9.58,9.58,344169.0,3.7442,3.7442,3.7093,3.7093,344169.0
2018-06-25 14:40:00,9.58,9.6,9.55,9.56,473949.0,3.7093,3.7171,3.6977,3.7016,473949.0
2018-06-25 14:50:00,9.56,9.57,9.52,9.54,382980.0,3.7016,3.7055,3.6861,3.6939,382980.0
2018-06-25 15:00:00,9.54,9.56,9.53,9.53,249496.0,3.6939,3.7016,3.69,3.69,249496.0
2018-06-25 15:10:00,9.54,9.59,9.53,9.58,402346.0,3.6939,3.7132,3.69,3.7093,402346.0
2018-06-25 15:20:00,9.58,9.58,9.55,9.56,312266.0,3.7093,3.7093,3.6977,3.7016,312266.0
2018-06-25 15:30:00,9.56,9.63,9.55,9.62,811264.0,3.7016,3.7287,3.6977,3.7248,811264.0
2018-06-25 15:40:00,9.62,9.62,9.59,9.62,770576.0,3.7248,3.7248,3.7132,3.7248,770576.0
2018-06-25 15:50:00,9.62,9.63,9.59,9.59,1575999.0,3.7248,3.7287,3.7132,3.7132,1575999.0
2018-06-26 09:30:00,9.79,9.81,9.7,9.77,1452956.0,3.7907,3.7984,3.7558,3.7829,1452956.0
2018-06-26 09:40:00,9.77,9.81,9.75,9.78,1104396.0,3.7829,3.7984,3.7752,3.7868,1104396.0
2018-06-26 09:50:00,9.78,9.79,9.67,9.7,1128727.0,3.7868,3.7907,3.7442,3.7558,1128727.0
2018-06-26 10:00:00,9.7,9.72,9.61,9.62,1024109.0,3.7558,3.7635,3.721,3.7248,1024109.0
2018-06-26 10:10:00,9.62,9.65,9.6,9.63,950086.0,3.7248,3.7364,3.7171,3.7287,950086.0
2018-06-26 10:20:00,9.63,9.65,9.61,9.61,470969.0,3.7287,3.7364,3.721,3.721,470969.0
2018-06-26 10:30:00,9.61,9.62,9.46,9.51,1200187.0,3.721,3.7248,3.6629,3.6822,1200187.0
2018-06-26 10:40:00,9.51,9.59,9.5,9.54,546045.0,3.6822,3.7132,3.6784,3.6939,546045.0
2018-06-26 10:50:00,9.54,9.57,9.51,9.57,392487.0,3.6939,3.7055,3.6822,3.7055,392487.0
2018-06-26 11:00:00,9.57,9.57,9.53,9.54,358247.0,3.7055,3.7055,3.69,3.6939,358247.0
2018-06-26 11:10:00,9.55,9.57,9.53,9.56,245053.0,3.6977,3.7055,3.69,3.7016,245053.0
2018-06-26 11:20:00,9.57,9.64,9.56,9.63,572074.0,3.7055,3.7326,3.7016,3.7287,572074.0
2018-06-26 11:30:00,9.63,9.67,9.58,9.64,571341.0,3.7287,3.7442,3.7093,3.7326,571341.0
2018-06-26 11:40:00,9.64,9.73,9.61,9.71,534233.0,3.7326,3.7674,3.721,3.7597,534233.0
2018-06-26 11:50:00,9.71,9.75,9.67,9.71,784390.0,3.7597,3.7752,3.7442,3.7597,784390.0
2018-06-26 12:00:00,9.72,9.76,9.71,9.74,347012.0,3.7635,3.779,3.7597,3.7713,347012.0
2018-06-26 12:10:00,9.74,9.76,9.69,9.71,251140.0,3.7713,3.779,3.7519,3.7597,251140.0
2018-06-26 12:20:00,9.71,9.73,9.69,9.72,333287.0,3.7597,3.7674,3.7519,3.7635,333287.0
2018-06-26 12:30:00,9.72,9.75,9.71,9.74,219371.0,3.7635,3.7752,3.7597,3.7713,219371.0
2018-06-26 12:40:00,9.74,9.74,9.69,9.7,397676.0,3.7713,3.7713,3.7519,3.7558,397676.0
2018-06-26 12:50:00,9.7,9.71,9.67,9.7,206629.0,3.7558,3.7597,3.7442,3.7558,206629.0
2018-06-26 13:00:00,9.7,9.7,9.65,9.68,232801.0,3.7558,3.7558,3.7364,3.7481,232801.0
2018-06-26 13:10:00,9.69,9.71,9.64,9.7,339479.0,3.7519,3.7597,3.7326,3.7558,339479.0
2018-06-26 13:20:00,9.71,9.71,9.68,9.71,207485.0,3.7597,3.7597,3.7481,3.7597,207485.0
2018-06-26 13:30:00,9.71,9.73,9.68,9.7,257107.0,3.7597,3.7674,3.7481,3.7558,257107.0
2018-06-26 13:40:00,9.7,9.7,9.65,9.68,226986.0,3.7558,3.7558,3.7364,3.7481,226986.0
2018-06-26 13:50:00,9.68,9.7,9.65,9.67,334166.0,3.7481,3.7558,3.7364,3.7442,334166.0
2018-06-26 14:00:00,9.67,9.68,9.65,9.68,188959.0,3.7442,3.7481,3.7364,3.7481,188959.0
2018-06-26 14:10:00,9.68,9.68,9.66,9.68,87809.0,3.7481,3.7481,3.7403,3.7481,87809.0
2018-06-26 14:20:00,9.68,9.69,9.67,9.67,259640.0,3.7481,3.7519,3.7442,3.7442,259640.0
2018-06-26 14:30:00,9.67,9.71,9.66,9.71,175028.0,3.7442,3.7597,3.7403,3.7597,175028.0
2018-06-26 14:40:00,9.72,9.74,9.71,9.74,181810.0,3.7635,3.7713,3.7597,3.7713,181810.0
2018-06-26 14:50:00,9.74,9.75,9.72,9.75,228213.0,3.7713,3.7752,3.7635,3.7752,228213.0
2018-06-26 15:00:00,9.75,9.75,9.71,9.74,183952.0,3.7752,3.7752,3.7597,3.7713,183952.0
2018-06-26 15:10:00,9.74,9.75,9.72,9.74,169930.0,3.7713,3.7752,3.7635,3.7713,169930.0
2018-06-26 15:20:00,9.74,9.74,9.72,9.74,307011.0,3.7713,3.7713,3.7635,3.7713,307011.0
2018-06-26 15:30:00,9.73,9.74,9.73,9.74,123056.0,3.7674,3.7713,3.7674,3.7713,123056.0
2018-06-26 15:40:00,9.73,9.74,9.7,9.71,622347.0,3.7674,3.7713,3.7558,3.7597,622347.0
2018-06-26 15:50:00,9.71,9.74,9.68,9.73,1231805.0,3.7597,3.7713,3.7481,3.7674,1231805.0
2018-06-27 09:30:00,9.75,9.8,9.71,9.73,864074.0,3.7752,3.7945,3.7597,3.7674,864074.0
2018-06-27 09:40:00,9.73,9.82,9.7,9.8,544737.0,3.7674,3.8023,3.7558,3.7945,544737.0
2018-06-27 09:50:00,9.81,9.82,9.77,9.78,467674.0,3.7984,3.8023,3.7829,3.7868,467674.0
2018-06-27 10:00:00,9.78,9.83,9.73,9.82,493255.0,3.7868,3.8061,3.7674,3.8023,493255.0
2018-06-27 10:10:00,9.81,10.02,9.79,10.02,3112814.0,3.7984,3.8797,3.7907,3.8797,3112814.0
2018-06-27 10:20:00,10.02,10.11,9.93,9.94,2481790.0,3.8797,3.9146,3.8449,3.8487,2481790.0
2018-06-27 10:30:00,9.94,10.05,9.93,10.02,987640.0,3.8487,3.8913,3.8449,3.8797,987640.0
2018-06-27 10:40:00,10.02,10.06,10.01,10.01,565738.0,3.8797,3.8952,3.8758,3.8758,565738.0
2018-06-27 10:50:00,10.02,10.12,9.98,10.09,988875.0,3.8797,3.9184,3.8642,3.9068,988875.0
2018-06-27 11:00:00,10.09,10.09,9.96,10.01,783743.0,3.9068,3.9068,3.8565,3.8758,783743.0
2018-06-27 11:10:00,10.01,10.03,9.93,9.95,947924.0,3.8758,3.8836,3.8449,3.8526,947924.0
2018-06-27 11:20:00,9.94,9.95,9.84,9.9,835627.0,3.8487,3.8526,3.81,3.8332,835627.0
2018-06-27 11:30:00,9.89,9.92,9.86,9.89,404596.0,3.8294,3.841,3.8178,3.8294,404596.0
2018-06-27 11:40:00,9.89,9.9,9.81,9.9,1021656.0,3.8294,3.8332,3.7984,3.8332,1021656.0
2018-06-27 11:50:00,9.9,9.96,9.88,9.95,1061732.0,3.8332,3.8565,3.8255,3.8526,1061732.0
2018-06-27 12:00:00,9.95,9.98,9.92,9.94,431151.0,3.8526,3.8642,3.841,3.8487,431151.0
2018-06-27 12:10:00,9.93,9.98,9.9,9.96,647506.0,3.8449,3.8642,3.8332,3.8565,647506.0
2018-06-27 12:20:00,9.96,9.97,9.93,9.94,289497.0,3.8565,3.8603,3.8449,3.8487,289497.0
2018-06-27 12:30:00,9.94,9.95,9.92,9.94,816229.0,3.8487,3.8526,3.841,3.8487,816229.0
2018-06-27 12:40:00,9.94,9.94,9.86,9.91,549189.0,3.8487,3.8487,3.8178,3.8371,549189.0
2018-06-27 12:50:00,9.92,9.93,9.89,9.93,345619.0,3.841,3.8449,3.8294,3.8449,345619.0
2018-06-27 13:00:00,9.93,9.97,9.92,9.94,422231.0,3.8449,3.8603,3.841,3.8487,422231.0
2018-06-27 13:10:00,9.93,9.94,9.9,9.91,1275131.0,3.8449,3.8487,3.8332,3.8371,1275131.0
2018-06-27 13:20:00,9.91,9.92,9.88,9.9,402735.0,3.8371,3.841,3.8255,3.8332,402735.0
2018-06-27 13:30:00,9.9,9.93,9.88,9.91,350442.0,3.8332,3.8449,3.8255,3.8371,350442.0
2018-06-27 13:40:00,9.92,9.94,9.91,9.91,184888.0,3.841,3.8487,3.8371,3.8371,184888.0
2018-06-27 13:50:00,9.92,9.93,9.9,9.9,363495.0,3.841,3.8449,3.8332,3.8332,363495.0
2018-06-27 14:00:00,9.91,9.91,9.89,9.9,540149.0,3.8371,3.8371,3.8294,3.8332,540149.0
2018-06-27 14:10:00,9.9,9.91,9.88,9.88,530592.0,3.8332,3.8371,3.8255,3.8255,530592.0
2018-06-27 14:20:00,9.89,9.9,9.86,9.87,435095.0,3.8294,3.8332,3.8178,3.8216,435095.0
2018-06-27 14:30:00,9.86,9.87,9.82,9.83,619161.0,3.8178,3.8216,3.8023,3.8061,619161.0
2018-06-27 14:40:00,9.83,9.85,9.82,9.82,175076.0,3.8061,3.8139,3.8023,3.8023,175076.0
2018-06-27 14:50:00,9.82,9.84,9.72,9.74,787963.0,3.8023,3.81,3.7635,3.7713,787963.0
2018-06-27 15:00:00,9.74,9.81,9.72,9.76,552656.0,3.7713,3.7984,3.7635,3.779,552656.0
2018-06-27 15:10:00,9.77,9.78,9.71,9.75,362895.0,3.7829,3.7868,3.7597,3.7752,362895.0
2018-06-27 15:20:00,9.75,9.79,9.73,9.76,841461.0,3.7752,3.7907,3.7674,3.779,841461.0
2018-06-27 15:30:00,9.76,9.79,9.75,9.79,305207.0,3.779,3.7907,3.7752,3.7907,305207.0
2018-06-27 15:40:00,9.78,9.8,9.76,9.78,814871.0,3.7868,3.7945,3.779,3.7868,814871.0
2018-06-27 15:50:00,9.78,9.81,9.76,9.78,1750883.0,3.7868,3.7984,3.779,3.7868,1750883.0
2018-06-28 09:30:00,9.99,10.0,9.89,9.92,1304292.0,3.8681,3.872,3.8294,3.841,1304292.0
2018-06-28 09:40:00,9.92,9.96,9.75,9.78,1493350.0,3.841,3.8565,3.7752,3.7868,1493350.0
2018-06-28 09:50:00,9.78,9.88,9.77,9.81,1090224.0,3.7868,3.8255,3.7829,3.7984,1090224.0
2018-06-28 10:00:00,9.81,9.92,9.79,9.87,900987.0,3.7984,3.841,3.7907,3.8216,900987.0
2018-06-28 10:10:00,9.87,9.89,9.8,9.83,413693.0,3.8216,3.8294,3.7945,3.8061,413693.0
2018-06-28 10:20:00,9.83,9.85,9.8,9.83,363275.0,3.8061,3.8139,3.7945,3.8061,363275.0
2018-06-28 10:30:00,9.83,9.92,9.79,9.91,1229068.0,3.8061,3.841,3.7907,3.8371,1229068.0
2018-06-28 10:40:00,9.91,9.98,9.89,9.96,1262913.0,3.8371,3.8642,3.8294,3.8565,1262913.0
2018-06-28 10:50:00,9.96,10.01,9.94,10.0,1383566.0,3.8565,3.8758,3.8487,3.872,1383566.0
2018-06-28 11:00:00,10.0,10.0,9.92,9.98,682363.0,3.872,3.872,3.841,3.8642,682363.0
2018-06-28 11:10:00,9.97,9.98,9.89,9.93,887871.0,3.8603,3.8642,3.8294,3.8449,887871.0
2018-06-28 11:20:00,9.94,9.95,9.86,9.88,1088298.0,3.8487,3.8526,3.8178,3.8255,1088298.0
2018-06-28 11:30:00,9.88,9.93,9.87,9.88,300683.0,3.8255,3.8449,3.8216,3.8255,300683.0
2018-06-28 11:40:00,9.88,9.9,9.86,9.89,478238.0,3.8255,3.8332,3.8178,3.8294,478238.0
2018-06-28 11:50:00,9.9,9.92,9.87,9.89,164897.0,3.8332,3.841,3.8216,3.8294,164897.0
2018-06-28 12:00:00,9.89,9.91,9.87,9.9,287093.0,3.8294,3.8371,3.8216,3.8332,287093.0
2018-06-28 12:10:00,9.9,9.91,9.82,9.84,618057.0,3.8332,3.8371,3.8023,3.81,618057.0
2018-06-28 12:20:00,9.84,9.85,9.8,9.85,266919.0,3.81,3.8139,3.7945,3.8139,266919.0
2018-06-28 12:30:00,9.84,9.86,9.83,9.84,326254.0,3.81,3.8178,3.8061,3.81,326254.0
2018-06-28 12:40:00,9.84,9.85,9.81,9.84,206832.0,3.81,3.8139,3.7984,3.81,206832.0
2018-06-28 12:50:00,9.84,9.88,9.83,9.88,207445.0,3.81,3.8255,3.8061,3.8255,207445.0
2018-06-28 13:00:00,9.88,9.89,9.86,9.88,165655.0,3.8255,3.8294,3.8178,3.8255,165655.0
2018-06-28 13:10:00,9.88,9.9,9.86,9.88,274172.0,3.8255,3.8332,3.8178,3.8255,274172.0
2018-06-28 13:20:00,9.88,9.9,9.86,9.87,347122.0,3.8255,3.8332,3.8178,3.8216,347122.0
2018-06-28 13:30:00,9.87,9.9,9.86,9.9,471314.0,3.8216,3.8332,3.8178,3.8332,471314.0
2018-06-28 13:40:00,9.9,9.96,9.89,9.96,394656.0,3.8332,3.8565,3.8294,3.8565,394656.0
2018-06-28 13:50:00,9.96,10.02,9.95,10.02,1020258.0,3.8565,3.8797,3.8526,3.8797,1020258.0
2018-06-28 14:00:00,10.01,10.03,9.98,9.99,760545.0,3.8758,3.8836,3.8642,3.8681,760545.0
2018-06-28 14:10:00,9.99,9.99,9.96,9.97,198844.0,3.8681,3.8681,3.8565,3.8603,198844.0
2018-06-28 14:20:00,9.97,10.01,9.97,9.97,345445.0,3.8603,3.8758,3.8603,3.8603,345445.0
2018-06-28 14:30:00,9.97,9.98,9.94,9.95,173049.0,3.8603,3.8642,3.8487,3.8526,173049.0
2018-06-28 14:40:00,9.95,9.99,9.94,9.96,293127.0,3.8526,3.8681,3.8487,3.8565,293127.0
2018-06-28 14:50:00,9.96,9.97,9.92,9.96,370335.0,3.8565,3.8603,3.841,3.8565,370335.0
2018-06-28 15:00:00,9.95,9.96,9.86,9.92,962280.0,3.8526,3.8565,3.8178,3.841,962280.0
2018-06-28 15:10:00,9.91,9.92,9.85,9.87,561372.0,3.8371,3.841,3.8139,3.8216,561372.0
2018-06-28 15:20:00,9.87,9.87,9.77,9.79,2414674.0,3.8216,3.8216,3.7829,3.7907,2414674.0
2018-06-28 15:30:00,9.79,9.8,9.75,9.78,1711981.0,3.7907,3.7945,3.7752,3.7868,1711981.0
2018-06-28 15:40:00,9.78,9.85,9.77,9.84,1081447.0,3.7868,3.8139,3.7829,3.81,1081447.0
2018-06-28 15:50:00,9.83,9.85,9.82,9.83,1532588.0,3.8061,3.8139,3.8023,3.8061,1532588.0
2018-06-29 09:30:00,9.91,10.03,9.9,10.03,1364717.0,3.8371,3.8836,3.8332,3.8836,1364717.0
2018-06-29 09:40:00,10.03,10.07,10.0,10.01,770092.0,3.8836,3.8991,3.872,3.8758,770092.0
2018-06-29 09:50:00,10.02,10.04,9.98,9.98,873290.0,3.8797,3.8875,3.8642,3.8642,873290.0
2018-06-29 10:00:00,9.99,10.1,9.98,10.08,2000340.0,3.8681,3.9107,3.8642,3.9029,2000340.0
2018-06-29 10:10:00,10.08,10.12,10.05,10.12,779668.0,3.9029,3.9184,3.8913,3.9184,779668.0
2018-06-29 10:20:00,10.12,10.14,10.07,10.12,1112489.0,3.9184,3.9262,3.8991,3.9184,1112489.0
2018-06-29 10:30:00,10.12,10.13,9.99,10.02,1096162.0,3.9184,3.9223,3.8681,3.8797,1096162.0
2018-06-29 10:40:00,10.03,10.1,10.01,10.1,506276.0,3.8836,3.9107,3.8758,3.9107,506276.0
2018-06-29 10:50:00,10.1,10.1,10.02,10.04,433860.0,3.9107,3.9107,3.8797,3.8875,433860.0
2018-06-29 11:00:00,10.04,10.08,10.04,10.06,249881.0,3.8875,3.9029,3.8875,3.8952,249881.0
2018-06-29 11:10:00,10.06,10.08,10.03,10.03,206319.0,3.8952,3.9029,3.8836,3.8836,206319.0
2018-06-29 11:20:00,10.04,10.05,9.99,10.04,397340.0,3.8875,3.8913,3.8681,3.8875,397340.0
2018-06-29 11:30:00,10.04,10.05,9.95,9.95,514154.0,3.8875,3.8913,3.8526,3.8526,514154.0
2018-06-29 11:40:00,9.96,9.99,9.95,9.99,450083.0,3.8565,3.8681,3.8526,3.8681,450083.0
2018-06-29 11:50:00,10.0,10.0,9.97,9.99,203756.0,3.872,3.872,3.8603,3.8681,203756.0
2018-06-29 12:00:00,9.99,10.04,9.98,10.03,502538.0,3.8681,3.8875,3.8642,3.8836,502538.0
2018-06-29 12:10:00,10.02,10.03,9.99,10.0,239134.0,3.8797,3.8836,3.8681,3.872,239134.0
2018-06-29 12:20:00,10.0,10.02,9.99,10.01,200743.0,3.872,3.8797,3.8681,3.8758,200743.0
2018-06-29 12:30:00,10.01,10.02,10.0,10.0,97414.0,3.8758,3.8797,3.872,3.872,97414.0
2018-06-29 12:40:00,10.01,10.01,9.99,10.0,60245.0,3.8758,3.8758,3.8681,3.872,60245.0
2018-06-29 12:50:00,10.0,10.01,9.98,9.99,128521.0,3.872,3.8758,3.8642,3.8681,128521.0
2018-06-29 13:00:00,9.99,10.0,9.97,9.99,102155.0,3.8681,3.872,3.8603,3.8681,102155.0
2018-06-29 13:10:00,9.99,9.99,9.94,9.94,148842.0,3.8681,3.8681,3.8487,3.8487,148842.0
2018-06-29 13:20:00,9.94,9.98,9.93,9.96,203152.0,3.8487,3.8642,3.8449,3.8565,203152.0
2018-06-29 13:30:00,9.96,9.97,9.93,9.94,212647.0,3.8565,3.8603,3.8449,3.8487,212647.0
2018-06-29 13:40:00,9.95,9.98,9.94,9.96,273832.0,3.8526,3.8642,3.8487,3.8565,273832.0
2018-06-29 13:50:00,9.97,9.97,9.94,9.95,188676.0,3.8603,3.8603,3.8487,3.8526,188676.0
2018-06-29 14:00:00,9.95,9.97,9.94,9.96,166178.0,3.8526,3.8603,3.8487,3.8565,166178.0
2018-06-29 14:10:00,9.96,9.97,9.95,9.97,97838.0,3.8565,3.8603,3.8526,3.8603,97838.0
2018-06-29 14:20:00,9.97,10.02,9.96,10.0,296431.0,3.8603,3.8797,3.8565,3.872,296431.0
2018-06-29 14:30:00,10.0,10.02,9.99,10.01,322947.0,3.872,3.8797,3.8681,3.8758,322947.0
2018-06-29 14:40:00,10.01,10.02,10.0,10.02,233318.0,3.8758,3.8797,3.872,3.8797,233318.0
2018-06-29 14:50:00,10.02,10.03,9.98,10.02,545548.0,3.8797,3.8836,3.8642,3.8797,545548.0
2018-06-29 15:00:00,10.02,10.06,10.01,10.01,363695.0,3.8797,3.8952,3.8758,3.8758,363695.0
2018-06-29 15:10:00,10.01,10.05,10.01,10.04,225421.0,3.8758,3.8913,3.8758,3.8875,225421.0
2018-06-29 15:20:00,10.04,10.05,10.02,10.04,467477.0,3.8875,3.8913,3.8797,3.8875,467477.0
2018-06-29 15:30:00,10.03,10.04,10.01,10.02,505608.0,3.8836,3.8875,3.8758,3.8797,505608.0
2018-06-29 15:40:00,10.03,10.03,9.99,10.0,861486.0,3.8836,3.8836,3.8681,3.872,861486.0
2018-06-29 15:50:00,9.99,10.03,9.98,10.02,1918373.0,3.8681,3.8836,3.8642,3.8797,1918373.0
2018-07-02 09:30:00,9.9,9.97,9.87,9.93,752535.0,3.8332,3.8603,3.8216,3.8449,752535.0
2018-07-02 09:40:00,9.93,9.93,9.82,9.88,851287.0,3.8449,3.8449,3.8023,3.8255,851287.0
2018-07-02 09:50:00,9.88,9.94,9.87,9.94,378366.0,3.8255,3.8487,3.8216,3.8487,378366.0
2018-07-02 10:00:00,9.94,9.98,9.88,9.9,963609.0,3.8487,3.8642,3.8255,3.8332,963609.0
2018-07-02 10:10:00,9.9,9.91,9.87,9.91,486780.0,3.8332,3.8371,3.8216,3.8371,486780.0
2018-07-02 10:20:00,9.91,9.93,9.89,9.92,193590.0,3.8371,3.8449,3.8294,3.841,193590.0
2018-07-02 10:30:00,9.92,9.93,9.89,9.93,290109.0,3.841,3.8449,3.8294,3.8449,290109.0
2018-07-02 10:40:00,9.93,9.94,9.89,9.92,222309.0,3.8449,3.8487,3.8294,3.841,222309.0
2018-07-02 10:50:00,9.92,9.92,9.89,9.9,124803.0,3.841,3.841,3.8294,3.8332,124803.0
2018-07-02 11:00:00,9.9,9.91,9.88,9.9,218069.0,3.8332,3.8371,3.8255,3.8332,218069.0
2018-07-02 11:10:00,9.9,9.9,9.88,9.88,145730.0,3.8332,3.8332,3.8255,3.8255,145730.0
2018-07-02 11:20:00,9.88,9.9,9.85,9.87,279359.0,3.8255,3.8332,3.8139,3.8216,279359.0
2018-07-02 11:30:00,9.86,9.88,9.85,9.87,210650.0,3.8178,3.8255,3.8139,3.8216,210650.0
2018-07-02 11:40:00,9.87,9.89,9.86,9.87,190265.0,3.8216,3.8294,3.8178,3.8216,190265.0
2018-07-02 11:50:00,9.87,9.93,9.87,9.93,252466.0,3.8216,3.8449,3.8216,3.8449,252466.0
2018-07-02 12:00:00,9.93,9.97,9.92,9.95,348814.0,3.8449,3.8603,3.841,3.8526,348814.0
2018-07-02 12:10:00,9.95,9.97,9.94,9.95,359485.0,3.8526,3.8603,3.8487,3.8526,359485.0
2018-07-02 12:20:00,9.95,9.97,9.9,9.96,387575.0,3.8526,3.8603,3.8332,3.8565,387575.0
2018-07-02 12:30:00,9.96,10.01,9.95,9.99,336262.0,3.8565,3.8758,3.8526,3.8681,336262.0
2018-07-02 12:40:00,9.99,10.0,9.96,9.97,266148.0,3.8681,3.872,3.8565,3.8603,266148.0
2018-07-02 12:50:00,9.97,9.98,9.95,9.96,149276.0,3.8603,3.8642,3.8526,3.8565,149276.0
2018-07-02 13:00:00,9.96,9.98,9.94,9.95,209515.0,3.8565,3.8642,3.8487,3.8526,209515.0
2018-07-02 13:10:00,9.95,9.96,9.93,9.96,226946.0,3.8526,3.8565,3.8449,3.8565,226946.0
2018-07-02 13:20:00,9.95,9.96,9.93,9.94,201536.0,3.8526,3.8565,3.8449,3.8487,201536.0
2018-07-02 13:30:00,9.93,9.96,9.93,9.94,184159.0,3.8449,3.8565,3.8449,3.8487,184159.0
2018-07-02 13:40:00,9.94,9.97,9.93,9.96,194207.0,3.8487,3.8603,3.8449,3.8565,194207.0
2018-07-02 13:50:00,9.96,9.99,9.96,9.96,243267.0,3.8565,3.8681,3.8565,3.8565,243267.0
2018-07-02 14:00:00,9.96,9.99,9.95,9.98,207211.0,3.8565,3.8681,3.8526,3.8642,207211.0
2018-07-02 14:10:00,9.98,10.0,9.97,9.98,251184.0,3.8642,3.872,3.8603,3.8642,251184.0
2018-07-02 14:20:00,9.98,10.0,9.96,10.0,216202.0,3.8642,3.872,3.8565,3.872,216202.0
2018-07-02 14:30:00,10.0,10.01,9.97,10.0,179516.0,3.872,3.8758,3.8603,3.872,179516.0
2018-07-02 14:40:00,10.0,10.07,10.0,10.05,445461.0,3.872,3.8991,3.872,3.8913,445461.0
2018-07-02 14:50:00,10.06,10.07,10.03,10.05,378657.0,3.8952,3.8991,3.8836,3.8913,378657.0
2018-07-02 15:00:00,10.05,10.08,10.05,10.07,362952.0,3.8913,3.9029,3.8913,3.8991,362952.0
2018-07-02 15:10:00,10.07,10.09,10.06,10.08,317435.0,3.8991,3.9068,3.8952,3.9029,317435.0
2018-07-02 15:20:00,10.07,10.09,10.06,10.08,312632.0,3.8991,3.9068,3.8952,3.9029,312632.0
2018-07-02 15:30:00,10.08,10.08,10.05,10.07,416567.0,3.9029,3.9029,3.8913,3.8991,416567.0
2018-07-02 15:40:00,10.07,10.1,10.06,10.09,763296.0,3.8991,3.9107,3.8952,3.9068,763296.0
2018-07-02 15:50:00,10.09,10.09,10.06,10.07,1350918.0,3.9068,3.9068,3.8952,3.8991,1350918.0
2018-07-03 09:30:00,10.22,10.26,10.16,10.19,1387722.0,3.9571,3.9726,3.9339,3.9455,1387722.0
2018-07-03 09:40:00,10.2,10.28,10.19,10.28,1113032.0,3.9494,3.9804,3.9455,3.9804,1113032.0
2018-07-03 09:50:00,10.27,10.3,10.22,10.23,574289.0,3.9765,3.9881,3.9571,3.961,574289.0
2018-07-03 10:00:00,10.23,10.25,10.2,10.25,558118.0,3.961,3.9688,3.9494,3.9688,558118.0
2018-07-03 10:10:00,10.25,10.27,10.2,10.24,614610.0,3.9688,3.9765,3.9494,3.9649,614610.0
2018-07-03 10:20:00,10.23,10.28,10.22,10.26,351497.0,3.961,3.9804,3.9571,3.9726,351497.0
2018-07-03 10:30:00,10.26,10.36,10.24,10.36,1512496.0,3.9726,4.0114,3.9649,4.0114,1512496.0
2018-07-03 10:40:00,10.36,10.36,10.33,10.35,744569.0,4.0114,4.0114,3.9997,4.0075,744569.0
2018-07-03 10:50:00,10.35,10.43,10.33,10.41,1597330.0,4.0075,4.0385,3.9997,4.0307,1597330.0
2018-07-03 11:00:00,10.41,10.41,10.34,10.36,565335.0,4.0307,4.0307,4.0036,4.0114,565335.0
2018-07-03 11:10:00,10.36,10.38,10.34,10.36,537853.0,4.0114,4.0191,4.0036,4.0114,537853.0
2018-07-03 11:20:00,10.36,10.36,10.29,10.34,639629.0,4.0114,4.0114,3.9843,4.0036,639629.0
2018-07-03 11:30:00,10.33,10.39,10.33,10.39,758482.0,3.9997,4.023,3.9997,4.023,758482.0
2018-07-03 11:40:00,10.38,10.39,10.33,10.34,423587.0,4.0191,4.023,3.9997,4.0036,423587.0
2018-07-03 11:50:00,10.35,10.35,10.33,10.33,330524.0,4.0075,4.0075,3.9997,3.9997,330524.0
2018-07-03 12:00:00,10.33,10.34,10.31,10.32,278344.0,3.9997,4.0036,3.992,3.9959,278344.0
2018-07-03 12:10:00,10.32,10.33,10.27,10.32,376044.0,3.9959,3.9997,3.9765,3.9959,376044.0
2018-07-03 12:20:00,10.32,10.32,10.26,10.26,183445.0,3.9959,3.9959,3.9726,3.9726,183445.0
2018-07-03 12:30:00,10.26,10.28,10.23,10.24,412132.0,3.9726,3.9804,3.961,3.9649,412132.0
2018-07-03 12:40:00,10.23,10.25,10.18,10.19,744333.0,3.961,3.9688,3.9417,3.9455,744333.0
2018-07-03 12:50:00,10.19,10.22,10.14,10.21,1132088.0,3.9455,3.9571,3.9262,3.9533,1132088.0
2018-07-05 09:30:00,10.57,10.66,10.33,10.38,2909135.0,4.0927,4.1275,3.9997,4.0191,2909135.0
2018-07-05 09:40:00,10.38,10.49,10.37,10.45,1346942.0,4.0191,4.0617,4.0152,4.0462,1346942.0
2018-07-05 09:50:00,10.46,10.46,10.41,10.43,1681667.0,4.0501,4.0501,4.0307,4.0385,1681667.0
2018-07-05 10:00:00,10.43,10.43,10.33,10.38,973097.0,4.0385,4.0385,3.9997,4.0191,973097.0
2018-07-05 10:10:00,10.39,10.41,10.34,10.37,729729.0,4.023,4.0307,4.0036,4.0152,729729.0
2018-07-05 10:20:00,10.37,10.41,10.35,10.38,561855.0,4.0152,4.0307,4.0075,4.0191,561855.0
2018-07-05 10:30:00,10.37,10.4,10.35,10.37,461184.0,4.0152,4.0268,4.0075,4.0152,461184.0
2018-07-05 10:40:00,10.38,10.38,10.35,10.36,244737.0,4.0191,4.0191,4.0075,4.0114,244737.0
2018-07-05 10:50:00,10.37,10.37,10.15,10.24,1195248.0,4.0152,4.0152,3.93,3.9649,1195248.0
2018-07-05 11:00:00,10.22,10.24,10.06,10.21,796897.0,3.9571,3.9649,3.8952,3.9533,796897.0
2018-07-05 11:10:00,10.21,10.29,10.19,10.28,641356.0,3.9533,3.9843,3.9455,3.9804,641356.0
2018-07-05 11:20:00,10.28,10.3,10.24,10.26,479744.0,3.9804,3.9881,3.9649,3.9726,479744.0
2018-07-05 11:30:00,10.26,10.31,10.25,10.27,586570.0,3.9726,3.992,3.9688,3.9765,586570.0
2018-07-05 11:40:00,10.27,10.35,10.26,10.33,499181.0,3.9765,4.0075,3.9726,3.9997,499181.0
2018-07-05 11:50:00,10.33,10.35,10.31,10.32,275192.0,3.9997,4.0075,3.992,3.9959,275192.0
2018-07-05 12:00:00,10.32,10.37,10.3,10.31,382372.0,3.9959,4.0152,3.9881,3.992,382372.0
2018-07-05 12:10:00,10.31,10.34,10.28,10.33,404879.0,3.992,4.0036,3.9804,3.9997,404879.0
2018-07-05 12:20:00,10.33,10.35,10.31,10.34,190081.0,3.9997,4.0075,3.992,4.0036,190081.0
2018-07-05 12:30:00,10.34,10.38,10.32,10.35,227863.0,4.0036,4.0191,3.9959,4.0075,227863.0
2018-07-05 12:40:00,10.35,10.41,10.33,10.4,403393.0,4.0075,4.0307,3.9997,4.0268,403393.0
2018-07-05 12:50:00,10.4,10.4,10.32,10.38,466431.0,4.0268,4.0268,3.9959,4.0191,466431.0
2018-07-05 13:00:00,10.37,10.41,10.36,10.41,170836.0,4.0152,4.0307,4.0114,4.0307,170836.0
2018-07-05 13:10:00,10.41,10.41,10.36,10.37,237740.0,4.0307,4.0307,4.0114,4.0152,237740.0
2018-07-05 13:20:00,10.38,10.38,10.32,10.35,153840.0,4.0191,4.0191,3.9959,4.0075,153840.0
2018-07-05 13:30:00,10.35,10.37,10.28,10.29,389615.0,4.0075,4.0152,3.9804,3.9843,389615.0
2018-07-05 13:40:00,10.29,10.32,10.28,10.28,265579.0,3.9843,3.9959,3.9804,3.9804,265579.0
2018-07-05 13:50:00,10.28,10.29,10.23,10.25,281215.0,3.9804,3.9843,3.961,3.9688,281215.0
2018-07-05 14:00:00,10.25,10.31,10.21,10.22,322068.0,3.9688,3.992,3.9533,3.9571,322068.0
2018-07-05 14:10:00,10.22,10.29,10.2,10.28,376098.0,3.9571,3.9843,3.9494,3.9804,376098.0
2018-07-05 14:20:00,10.28,10.31,10.23,10.28,254384.0,3.9804,3.992,3.961,3.9804,254384.0
2018-07-05 14:30:00,10.27,10.3,10.26,10.26,164039.0,3.9765,3.9881,3.9726,3.9726,164039.0
2018-07-05 14:40:00,10.27,10.28,10.23,10.25,135177.0,3.9765,3.9804,3.961,3.9688,135177.0
2018-07-05 14:50:00,10.25,10.28,10.24,10.27,212525.0,3.9688,3.9804,3.9649,3.9765,212525.0
2018-07-05 15:00:00,10.27,10.3,10.26,10.29,194279.0,3.9765,3.9881,3.9726,3.9843,194279.0
2018-07-05 15:10:00,10.29,10.3,10.25,10.25,251895.0,3.9843,3.9881,3.9688,3.9688,251895.0
2018-07-05 15:20:00,10.26,10.28,10.24,10.25,209321.0,3.9726,3.9804,3.9649,3.9688,209321.0
2018-07-05 15:30:00,10.25,10.27,10.22,10.26,198169.0,3.9688,3.9765,3.9571,3.9726,198169.0
2018-07-05 15:40:00,10.26,10.28,10.25,10.26,322301.0,3.9726,3.9804,3.9688,3.9726,322301.0
2018-07-05 15:50:00,10.26,10.28,10.25,10.27,811199.0,3.9726,3.9804,3.9688,3.9765,811199.0
2018-07-06 09:30:00,10.16,10.24,10.1,10.23,1020902.0,3.9339,3.9649,3.9107,3.961,1020902.0
2018-07-06 09:40:00,10.24,10.25,10.18,10.2,379708.0,3.9649,3.9688,3.9417,3.9494,379708.0
2018-07-06 09:50:00,10.2,10.26,10.18,10.26,357257.0,3.9494,3.9726,3.9417,3.9726,357257.0
2018-07-06 10:00:00,10.26,10.26,10.22,10.24,305866.0,3.9726,3.9726,3.9571,3.9649,305866.0
2018-07-06 10:10:00,10.24,10.33,10.23,10.29,817661.0,3.9649,3.9997,3.961,3.9843,817661.0
2018-07-06 10:20:00,10.29,10.33,10.26,10.32,453474.0,3.9843,3.9997,3.9726,3.9959,453474.0
2018-07-06 10:30:00,10.31,10.35,10.28,10.33,166041.0,3.992,4.0075,3.9804,3.9997,166041.0
2018-07-06 10:40:00,10.33,10.4,10.33,10.37,318785.0,3.9997,4.0268,3.9997,4.0152,318785.0
2018-07-06 10:50:00,10.37,10.39,10.34,10.38,270379.0,4.0152,4.023,4.0036,4.0191,270379.0
2018-07-06 11:00:00,10.38,10.4,10.34,10.4,188774.0,4.0191,4.0268,4.0036,4.0268,188774.0
2018-07-06 11:10:00,10.39,10.45,10.37,10.42,378736.0,4.023,4.0462,4.0152,4.0346,378736.0
2018-07-06 11:20:00,10.43,10.44,10.38,10.42,231039.0,4.0385,4.0423,4.0191,4.0346,231039.0
2018-07-06 11:30:00,10.42,10.43,10.34,10.36,445457.0,4.0346,4.0385,4.0036,4.0114,445457.0
2018-07-06 11:40:00,10.35,10.36,10.3,10.31,401797.0,4.0075,4.0114,3.9881,3.992,401797.0
2018-07-06 11:50:00,10.32,10.33,10.28,10.31,394538.0,3.9959,3.9997,3.9804,3.992,394538.0
2018-07-06 12:00:00,10.32,10.35,10.31,10.33,168009.0,3.9959,4.0075,3.992,3.9997,168009.0
2018-07-06 12:10:00,10.33,10.33,10.28,10.29,158274.0,3.9997,3.9997,3.9804,3.9843,158274.0
2018-07-06 12:20:00,10.29,10.32,10.26,10.27,390940.0,3.9843,3.9959,3.9726,3.9765,390940.0
2018-07-06 12:30:00,10.27,10.31,10.26,10.31,175518.0,3.9765,3.992,3.9726,3.992,175518.0
2018-07-06 12:40:00,10.3,10.35,10.28,10.32,337038.0,3.9881,4.0075,3.9804,3.9959,337038.0
2018-07-06 12:50:00,10.32,10.33,10.29,10.33,250031.0,3.9959,3.9997,3.9843,3.9997,250031.0
2018-07-06 13:00:00,10.33,10.36,10.32,10.35,118020.0,3.9997,4.0114,3.9959,4.0075,118020.0
2018-07-06 13:10:00,10.35,10.4,10.35,10.4,167110.0,4.0075,4.0268,4.0075,4.0268,167110.0
2018-07-06 13:20:00,10.4,10.43,10.39,10.42,258904.0,4.0268,4.0385,4.023,4.0346,258904.0
2018-07-06 13:30:00,10.42,10.45,10.41,10.44,150127.0,4.0346,4.0462,4.0307,4.0423,150127.0
2018-07-06 13:40:00,10.45,10.46,10.43,10.46,235967.0,4.0462,4.0501,4.0385,4.0501,235967.0
2018-07-06 13:50:00,10.46,10.46,10.42,10.44,257856.0,4.0501,4.0501,4.0346,4.0423,257856.0
2018-07-06 14:00:00,10.44,10.47,10.44,10.46,200197.0,4.0423,4.0539,4.0423,4.0501,200197.0
2018-07-06 14:10:00,10.46,10.47,10.45,10.46,75165.0,4.0501,4.0539,4.0462,4.0501,75165.0
2018-07-06 14:20:00,10.45,10.48,10.44,10.46,297442.0,4.0462,4.0578,4.0423,4.0501,297442.0
2018-07-06 14:30:00,10.46,10.49,10.45,10.46,162197.0,4.0501,4.0617,4.0462,4.0501,162197.0
2018-07-06 14:40:00,10.46,10.47,10.44,10.45,171725.0,4.0501,4.0539,4.0423,4.0462,171725.0
2018-07-06 14:50:00,10.45,10.46,10.43,10.44,257093.0,4.0462,4.0501,4.0385,4.0423,257093.0
2018-07-06 15:00:00,10.44,10.45,10.43,10.45,121708.0,4.0423,4.0462,4.0385,4.0462,121708.0
2018-07-06 15:10:00,10.44,10.47,10.44,10.46,230742.0,4.0423,4.0539,4.0423,4.0501,230742.0
2018-07-06 15:20:00,10.46,10.5,10.46,10.46,404601.0,4.0501,4.0656,4.0501,4.0501,404601.0
2018-07-06 15:30:00,10.46,10.47,10.42,10.43,456232.0,4.0501,4.0539,4.0346,4.0385,456232.0
2018-07-06 15:40:00,10.43,10.44,10.41,10.42,436779.0,4.0385,4.0423,4.0307,4.0346,436779.0
2018-07-06 15:50:00,10.41,10.43,10.41,10.43,754938.0,4.0307,4.0385,4.0307,4.0385,754938.0
2018-07-09 09:30:00,10.43,10.65,10.43,10.61,1648453.0,4.0385,4.1236,4.0385,4.1082,1648453.0
2018-07-09 09:40:00,10.6,10.68,10.55,10.66,779453.0,4.1043,4.1353,4.0849,4.1275,779453.0
2018-07-09 09:50:00,10.66,10.67,10.55,10.56,667220.0,4.1275,4.1314,4.0849,4.0888,667220.0
2018-07-09 10:00:00,10.56,10.59,10.5,10.55,749480.0,4.0888,4.1004,4.0656,4.0849,749480.0
2018-07-09 10:10:00,10.54,10.57,10.52,10.54,332027.0,4.081,4.0927,4.0733,4.081,332027.0
2018-07-09 10:20:00,10.54,10.63,10.52,10.6,485928.0,4.081,4.1159,4.0733,4.1043,485928.0
2018-07-09 10:30:00,10.6,10.64,10.58,10.63,545367.0,4.1043,4.1198,4.0965,4.1159,545367.0
2018-07-09 10:40:00,10.63,10.72,10.62,10.72,728828.0,4.1159,4.1507,4.112,4.1507,728828.0
2018-07-09 10:50:00,10.72,10.75,10.71,10.74,544400.0,4.1507,4.1624,4.1469,4.1585,544400.0
2018-07-09 11:00:00,10.75,10.79,10.73,10.77,446739.0,4.1624,4.1778,4.1546,4.1701,446739.0
2018-07-09 11:10:00,10.77,10.79,10.68,10.72,823709.0,4.1701,4.1778,4.1353,4.1507,823709.0
2018-07-09 11:20:00,10.73,10.74,10.68,10.72,288894.0,4.1546,4.1585,4.1353,4.1507,288894.0
2018-07-09 11:30:00,10.71,10.72,10.66,10.68,245159.0,4.1469,4.1507,4.1275,4.1353,245159.0
2018-07-09 11:40:00,10.68,10.69,10.64,10.65,190865.0,4.1353,4.1391,4.1198,4.1236,190865.0
2018-07-09 11:50:00,10.65,10.66,10.62,10.62,316043.0,4.1236,4.1275,4.112,4.112,316043.0
2018-07-09 12:00:00,10.63,10.66,10.61,10.65,188444.0,4.1159,4.1275,4.1082,4.1236,188444.0
2018-07-09 12:10:00,10.66,10.68,10.65,10.65,130603.0,4.1275,4.1353,4.1236,4.1236,130603.0
2018-07-09 12:20:00,10.65,10.67,10.63,10.66,152252.0,4.1236,4.1314,4.1159,4.1275,152252.0
2018-07-09 12:30:00,10.66,10.67,10.62,10.64,139622.0,4.1275,4.1314,4.112,4.1198,139622.0
2018-07-09 12:40:00,10.64,10.68,10.63,10.67,99959.0,4.1198,4.1353,4.1159,4.1314,99959.0
2018-07-09 12:50:00,10.67,10.67,10.65,10.65,116812.0,4.1314,4.1314,4.1236,4.1236,116812.0
2018-07-09 13:00:00,10.66,10.66,10.64,10.66,72872.0,4.1275,4.1275,4.1198,4.1275,72872.0
2018-07-09 13:10:00,10.66,10.68,10.63,10.68,97572.0,4.1275,4.1353,4.1159,4.1353,97572.0
2018-07-09 13:20:00,10.68,10.68,10.66,10.67,80445.0,4.1353,4.1353,4.1275,4.1314,80445.0
2018-07-09 13:30:00,10.68,10.68,10.64,10.64,66832.0,4.1353,4.1353,4.1198,4.1198,66832.0
2018-07-09 13:40:00,10.64,10.65,10.63,10.63,140651.0,4.1198,4.1236,4.1159,4.1159,140651.0
2018-07-09 13:50:00,10.63,10.65,10.62,10.63,119893.0,4.1159,4.1236,4.112,4.1159,119893.0
2018-07-09 14:00:00,10.63,10.64,10.62,10.63,113963.0,4.1159,4.1198,4.112,4.1159,113963.0
2018-07-09 14:10:00,10.63,10.67,10.63,10.66,177794.0,4.1159,4.1314,4.1159,4.1275,177794.0
2018-07-09 14:20:00,10.67,10.68,10.62,10.63,417161.0,4.1314,4.1353,4.112,4.1159,417161.0
2018-07-09 14:30:00,10.63,10.66,10.62,10.65,186776.0,4.1159,4.1275,4.112,4.1236,186776.0
2018-07-09 14:40:00,10.64,10.66,10.64,10.66,89006.0,4.1198,4.1275,4.1198,4.1275,89006.0
2018-07-09 14:50:00,10.66,10.67,10.65,10.67,110791.0,4.1275,4.1314,4.1236,4.1314,110791.0
2018-07-09 15:00:00,10.67,10.68,10.66,10.67,135191.0,4.1314,4.1353,4.1275,4.1314,135191.0
2018-07-09 15:10:00,10.67,10.68,10.66,10.68,174695.0,4.1314,4.1353,4.1275,4.1353,174695.0
2018-07-09 15:20:00,10.68,10.7,10.67,10.68,339085.0,4.1353,4.143,4.1314,4.1353,339085.0
2018-07-09 15:30:00,10.68,10.7,10.67,10.7,224314.0,4.1353,4.143,4.1314,4.143,224314.0
2018-07-09 15:40:00,10.7,10.71,10.68,10.69,635549.0,4.143,4.1469,4.1353,4.1391,635549.0
2018-07-09 15:50:00,10.68,10.69,10.67,10.69,1566849.0,4.1353,4.1391,4.1314,4.1391,1566849.0
2018-07-10 09:30:00,10.74,10.78,10.67,10.77,871182.0,4.1585,4.174,4.1314,4.1701,871182.0
2018-07-10 09:40:00,10.77,10.79,10.73,10.76,303853.0,4.1701,4.1778,4.1546,4.1662,303853.0
2018-07-10 09:50:00,10.77,10.79,10.75,10.76,287417.0,4.1701,4.1778,4.1624,4.1662,287417.0
2018-07-10 10:00:00,10.75,10.77,10.73,10.74,339407.0,4.1624,4.1701,4.1546,4.1585,339407.0
2018-07-10 10:10:00,10.73,10.75,10.72,10.75,184435.0,4.1546,4.1624,4.1507,4.1624,184435.0
2018-07-10 10:20:00,10.75,10.76,10.68,10.69,322190.0,4.1624,4.1662,4.1353,4.1391,322190.0
2018-07-10 10:30:00,10.69,10.7,10.64,10.67,406518.0,4.1391,4.143,4.1198,4.1314,406518.0
2018-07-10 10:40:00,10.67,10.67,10.63,10.66,402093.0,4.1314,4.1314,4.1159,4.1275,402093.0
2018-07-10 10:50:00,10.66,10.68,10.61,10.65,269982.0,4.1275,4.1353,4.1082,4.1236,269982.0
2018-07-10 11:00:00,10.65,10.7,10.65,10.68,297744.0,4.1236,4.143,4.1236,4.1353,297744.0
2018-07-10 11:10:00,10.68,10.74,10.68,10.72,236706.0,4.1353,4.1585,4.1353,4.1507,236706.0
2018-07-10 11:20:00,10.73,10.74,10.69,10.71,437256.0,4.1546,4.1585,4.1391,4.1469,437256.0
2018-07-10 11:30:00,10.71,10.73,10.7,10.71,191128.0,4.1469,4.1546,4.143,4.1469,191128.0
2018-07-10 11:40:00,10.71,10.74,10.71,10.72,248482.0,4.1469,4.1585,4.1469,4.1507,248482.0
2018-07-10 11:50:00,10.73,10.75,10.69,10.7,148912.0,4.1546,4.1624,4.1391,4.143,148912.0
2018-07-10 12:00:00,10.69,10.7,10.65,10.67,363397.0,4.1391,4.143,4.1236,4.1314,363397.0
2018-07-10 12:10:00,10.67,10.7,10.66,10.69,422210.0,4.1314,4.143,4.1275,4.1391,422210.0
2018-07-10 12:20:00,10.68,10.72,10.66,10.7,381186.0,4.1353,4.1507,4.1275,4.143,381186.0
2018-07-10 12:30:00,10.7,10.71,10.67,10.68,210891.0,4.143,4.1469,4.1314,4.1353,210891.0
2018-07-10 12:40:00,10.67,10.68,10.64,10.65,198844.0,4.1314,4.1353,4.1198,4.1236,198844.0
2018-07-10 12:50:00,10.65,10.67,10.63,10.67,193758.0,4.1236,4.1314,4.1159,4.1314,193758.0
2018-07-10 13:00:00,10.67,10.67,10.64,10.66,231207.0,4.1314,4.1314,4.1198,4.1275,231207.0
2018-07-10 13:10:00,10.66,10.68,10.62,10.65,266926.0,4.1275,4.1353,4.112,4.1236,266926.0
2018-07-10 13:20:00,10.65,10.65,10.62,10.65,110135.0,4.1236,4.1236,4.112,4.1236,110135.0
2018-07-10 13:30:00,10.65,10.66,10.65,10.66,80805.0,4.1236,4.1275,4.1236,4.1275,80805.0
2018-07-10 13:40:00,10.65,10.66,10.61,10.62,264294.0,4.1236,4.1275,4.1082,4.112,264294.0
2018-07-10 13:50:00,10.61,10.63,10.6,10.62,287239.0,4.1082,4.1159,4.1043,4.112,287239.0
2018-07-10 14:00:00,10.62,10.64,10.61,10.64,144492.0,4.112,4.1198,4.1082,4.1198,144492.0
2018-07-10 14:10:00,10.64,10.67,10.63,10.66,217071.0,4.1198,4.1314,4.1159,4.1275,217071.0
2018-07-10 14:20:00,10.67,10.7,10.65,10.69,337381.0,4.1314,4.143,4.1236,4.1391,337381.0
2018-07-10 14:30:00,10.69,10.69,10.6,10.63,711352.0,4.1391,4.1391,4.1043,4.1159,711352.0
2018-07-10 14:40:00,10.62,10.64,10.57,10.6,744358.0,4.112,4.1198,4.0927,4.1043,744358.0
2018-07-10 14:50:00,10.6,10.63,10.54,10.63,673125.0,4.1043,4.1159,4.081,4.1159,673125.0
2018-07-10 15:00:00,10.62,10.66,10.61,10.62,370366.0,4.112,4.1275,4.1082,4.112,370366.0
2018-07-10 15:10:00,10.63,10.66,10.62,10.66,153272.0,4.1159,4.1275,4.112,4.1275,153272.0
2018-07-10 15:20:00,10.66,10.66,10.61,10.65,299840.0,4.1275,4.1275,4.1082,4.1236,299840.0
2018-07-10 15:30:00,10.65,10.66,10.64,10.64,221597.0,4.1236,4.1275,4.1198,4.1198,221597.0
2018-07-10 15:40:00,10.64,10.66,10.63,10.65,626157.0,4.1198,4.1275,4.1159,4.1236,626157.0
2018-07-10 15:50:00,10.65,10.67,10.64,10.67,585494.0,4.1236,4.1314,4.1198,4.1314,585494.0
2018-07-11 09:30:00,10.6,10.79,10.54,10.74,1255456.0,4.1043,4.1778,4.081,4.1585,1255456.0
2018-07-11 09:40:00,10.74,10.74,10.65,10.69,314489.0,4.1585,4.1585,4.1236,4.1391,314489.0
2018-07-11 09:50:00,10.7,10.75,10.67,10.71,323688.0,4.143,4.1624,4.1314,4.1469,323688.0
2018-07-11 10:00:00,10.71,10.76,10.71,10.73,384466.0,4.1469,4.1662,4.1469,4.1546,384466.0
2018-07-11 10:10:00,10.73,10.74,10.69,10.73,253277.0,4.1546,4.1585,4.1391,4.1546,253277.0
2018-07-11 10:20:00,10.73,10.75,10.7,10.71,322093.0,4.1546,4.1624,4.143,4.1469,322093.0
2018-07-11 10:30:00,10.71,10.84,10.71,10.76,947839.0,4.1469,4.1972,4.1469,4.1662,947839.0
2018-07-11 10:40:00,10.76,10.76,10.69,10.71,537105.0,4.1662,4.1662,4.1391,4.1469,537105.0
2018-07-11 10:50:00,10.71,10.73,10.69,10.71,543048.0,4.1469,4.1546,4.1391,4.1469,543048.0
2018-07-11 11:00:00,10.71,10.73,10.62,10.62,785878.0,4.1469,4.1546,4.112,4.112,785878.0
2018-07-11 11:10:00,10.62,10.63,10.56,10.59,497688.0,4.112,4.1159,4.0888,4.1004,497688.0
2018-07-11 11:20:00,10.59,10.59,10.5,10.51,544836.0,4.1004,4.1004,4.0656,4.0694,544836.0
2018-07-11 11:30:00,10.52,10.55,10.5,10.55,478743.0,4.0733,4.0849,4.0656,4.0849,478743.0
2018-07-11 11:40:00,10.54,10.55,10.46,10.5,702093.0,4.081,4.0849,4.0501,4.0656,702093.0
2018-07-11 11:50:00,10.5,10.51,10.46,10.49,336208.0,4.0656,4.0694,4.0501,4.0617,336208.0
2018-07-11 12:00:00,10.5,10.53,10.48,10.52,577148.0,4.0656,4.0772,4.0578,4.0733,577148.0
2018-07-11 12:10:00,10.52,10.58,10.51,10.55,352139.0,4.0733,4.0965,4.0694,4.0849,352139.0
2018-07-11 12:20:00,10.54,10.56,10.53,10.54,431212.0,4.081,4.0888,4.0772,4.081,431212.0
2018-07-11 12:30:00,10.54,10.59,10.53,10.57,205895.0,4.081,4.1004,4.0772,4.0927,205895.0
2018-07-11 12:40:00,10.57,10.6,10.54,10.59,184238.0,4.0927,4.1043,4.081,4.1004,184238.0
2018-07-11 12:50:00,10.59,10.59,10.55,10.55,77742.0,4.1004,4.1004,4.0849,4.0849,77742.0
2018-07-11 13:00:00,10.55,10.56,10.47,10.49,282388.0,4.0849,4.0888,4.0539,4.0617,282388.0
2018-07-11 13:10:00,10.49,10.52,10.47,10.49,221787.0,4.0617,4.0733,4.0539,4.0617,221787.0
2018-07-11 13:20:00,10.5,10.53,10.48,10.49,155968.0,4.0656,4.0772,4.0578,4.0617,155968.0
2018-07-11 13:30:00,10.49,10.51,10.47,10.47,116688.0,4.0617,4.0694,4.0539,4.0539,116688.0
2018-07-11 13:40:00,10.48,10.48,10.45,10.45,244412.0,4.0578,4.0578,4.0462,4.0462,244412.0
2018-07-11 13:50:00,10.45,10.46,10.39,10.4,973704.0,4.0462,4.0501,4.023,4.0268,973704.0
2018-07-11 14:00:00,10.41,10.41,10.29,10.29,772443.0,4.0307,4.0307,3.9843,3.9843,772443.0
2018-07-11 14:10:00,10.29,10.36,10.27,10.35,684095.0,3.9843,4.0114,3.9765,4.0075,684095.0
2018-07-11 14:20:00,10.35,10.4,10.34,10.36,347399.0,4.0075,4.0268,4.0036,4.0114,347399.0
2018-07-11 14:30:00,10.36,10.41,10.36,10.4,495555.0,4.0114,4.0307,4.0114,4.0268,495555.0
2018-07-11 14:40:00,10.4,10.42,10.38,10.4,392924.0,4.0268,4.0346,4.0191,4.0268,392924.0
2018-07-11 14:50:00,10.4,10.4,10.35,10.36,306617.0,4.0268,4.0268,4.0075,4.0114,306617.0
2018-07-11 15:00:00,10.36,10.37,10.34,10.36,420500.0,4.0114,4.0152,4.0036,4.0114,420500.0
2018-07-11 15:10:00,10.35,10.36,10.34,10.35,312562.0,4.0075,4.0114,4.0036,4.0075,312562.0
2018-07-11 15:20:00,10.35,10.35,10.31,10.32,407039.0,4.0075,4.0075,3.992,3.9959,407039.0
2018-07-11 15:30:00,10.31,10.34,10.3,10.33,523017.0,3.992,4.0036,3.9881,3.9997,523017.0
2018-07-11 15:40:00,10.32,10.39,10.32,10.38,863624.0,3.9959,4.023,3.9959,4.0191,863624.0
2018-07-11 15:50:00,10.37,10.38,10.35,10.36,1519906.0,4.0152,4.0191,4.0075,4.0114,1519906.0
2018-07-12 09:30:00,10.51,10.52,10.44,10.47,751354.0,4.0694,4.0733,4.0423,4.0539,751354.0
2018-07-12 09:40:00,10.47,10.52,10.43,10.52,543897.0,4.0539,4.0733,4.0385,4.0733,543897.0
2018-07-12 09:50:00,10.52,10.6,10.51,10.58,890508.0,4.0733,4.1043,4.0694,4.0965,890508.0
2018-07-12 10:00:00,10.58,10.6,10.55,10.57,418452.0,4.0965,4.1043,4.0849,4.0927,418452.0
2018-07-12 10:10:00,10.56,10.58,10.52,10.52,315036.0,4.0888,4.0965,4.0733,4.0733,315036.0
2018-07-12 10:20:00,10.53,10.57,10.48,10.56,479404.0,4.0772,4.0927,4.0578,4.0888,479404.0
2018-07-12 10:30:00,10.57,10.6,10.54,10.58,436191.0,4.0927,4.1043,4.081,4.0965,436191.0
2018-07-12 10:40:00,10.58,10.58,10.51,10.54,349660.0,4.0965,4.0965,4.0694,4.081,349660.0
2018-07-12 10:50:00,10.54,10.58,10.53,10.55,305467.0,4.081,4.0965,4.0772,4.0849,305467.0
2018-07-12 11:00:00,10.54,10.56,10.53,10.54,251449.0,4.081,4.0888,4.0772,4.081,251449.0
2018-07-12 11:10:00,10.54,10.56,10.53,10.54,261601.0,4.081,4.0888,4.0772,4.081,261601.0
2018-07-12 11:20:00,10.54,10.58,10.51,10.56,248938.0,4.081,4.0965,4.0694,4.0888,248938.0
2018-07-12 11:30:00,10.57,10.58,10.53,10.55,189191.0,4.0927,4.0965,4.0772,4.0849,189191.0
2018-07-12 11:40:00,10.56,10.56,10.52,10.54,169963.0,4.0888,4.0888,4.0733,4.081,169963.0
2018-07-12 11:50:00,10.54,10.56,10.53,10.55,141143.0,4.081,4.0888,4.0772,4.0849,141143.0
2018-07-12 12:00:00,10.55,10.56,10.5,10.51,244941.0,4.0849,4.0888,4.0656,4.0694,244941.0
2018-07-12 12:10:00,10.52,10.52,10.47,10.52,176804.0,4.0733,4.0733,4.0539,4.0733,176804.0
2018-07-12 12:20:00,10.52,10.54,10.51,10.54,144535.0,4.0733,4.081,4.0694,4.081,144535.0
2018-07-12 12:30:00,10.54,10.57,10.53,10.56,224632.0,4.081,4.0927,4.0772,4.0888,224632.0
2018-07-12 12:40:00,10.56,10.57,10.54,10.57,103594.0,4.0888,4.0927,4.081,4.0927,103594.0
2018-07-12 12:50:00,10.57,10.61,10.56,10.58,377621.0,4.0927,4.1082,4.0888,4.0965,377621.0
2018-07-12 13:00:00,10.58,10.6,10.56,10.58,173060.0,4.0965,4.1043,4.0888,4.0965,173060.0
2018-07-12 13:10:00,10.58,10.6,10.58,10.58,77070.0,4.0965,4.1043,4.0965,4.0965,77070.0
2018-07-12 13:20:00,10.57,10.58,10.54,10.58,174968.0,4.0927,4.0965,4.081,4.0965,174968.0
2018-07-12 13:30:00,10.58,10.6,10.56,10.6,131887.0,4.0965,4.1043,4.0888,4.1043,131887.0
2018-07-12 13:40:00,10.6,10.62,10.56,10.58,276461.0,4.1043,4.112,4.0888,4.0965,276461.0
2018-07-12 13:50:00,10.58,10.63,10.55,10.6,437361.0,4.0965,4.1159,4.0849,4.1043,437361.0
2018-07-12 14:00:00,10.6,10.61,10.58,10.61,119689.0,4.1043,4.1082,4.0965,4.1082,119689.0
2018-07-12 14:10:00,10.6,10.61,10.55,10.55,154527.0,4.1043,4.1082,4.0849,4.0849,154527.0
2018-07-12 14:20:00,10.55,10.59,10.52,10.57,156419.0,4.0849,4.1004,4.0733,4.0927,156419.0
2018-07-12 14:30:00,10.57,10.6,10.55,10.58,125785.0,4.0927,4.1043,4.0849,4.0965,125785.0
2018-07-12 14:40:00,10.58,10.59,10.55,10.58,159759.0,4.0965,4.1004,4.0849,4.0965,159759.0
2018-07-12 14:50:00,10.58,10.61,10.56,10.61,131385.0,4.0965,4.1082,4.0888,4.1082,131385.0
2018-07-12 15:00:00,10.61,10.65,10.6,10.64,311355.0,4.1082,4.1236,4.1043,4.1198,311355.0
2018-07-12 15:10:00,10.63,10.64,10.6,10.62,193253.0,4.1159,4.1198,4.1043,4.112,193253.0
2018-07-12 15:20:00,10.62,10.62,10.59,10.6,195678.0,4.112,4.112,4.1004,4.1043,195678.0
2018-07-12 15:30:00,10.6,10.63,10.59,10.62,407267.0,4.1043,4.1159,4.1004,4.112,407267.0
2018-07-12 15:40:00,10.61,10.62,10.57,10.61,700339.0,4.1082,4.112,4.0927,4.1082,700339.0
2018-07-12 15:50:00,10.61,10.66,10.6,10.63,1751991.0,4.1082,4.1275,4.1043,4.1159,1751991.0
2018-07-13 09:30:00,10.66,10.67,10.59,10.62,553153.0,4.1275,4.1314,4.1004,4.112,553153.0
2018-07-13 09:40:00,10.63,10.64,10.55,10.56,423008.0,4.1159,4.1198,4.0849,4.0888,423008.0
2018-07-13 09:50:00,10.56,10.6,10.53,10.59,294081.0,4.0888,4.1043,4.0772,4.1004,294081.0
2018-07-13 10:00:00,10.59,10.63,10.55,10.59,265718.0,4.1004,4.1159,4.0849,4.1004,265718.0
2018-07-13 10:10:00,10.59,10.59,10.52,10.53,408415.0,4.1004,4.1004,4.0733,4.0772,408415.0
2018-07-13 10:20:00,10.53,10.57,10.53,10.54,359026.0,4.0772,4.0927,4.0772,4.081,359026.0
2018-07-13 10:30:00,10.54,10.57,10.52,10.56,206158.0,4.081,4.0927,4.0733,4.0888,206158.0
2018-07-13 10:40:00,10.57,10.6,10.56,10.6,221365.0,4.0927,4.1043,4.0888,4.1043,221365.0
2018-07-13 10:50:00,10.6,10.66,10.59,10.65,321537.0,4.1043,4.1275,4.1004,4.1236,321537.0
2018-07-13 11:00:00,10.65,10.67,10.61,10.64,561842.0,4.1236,4.1314,4.1082,4.1198,561842.0
2018-07-13 11:10:00,10.63,10.68,10.63,10.68,209945.0,4.1159,4.1353,4.1159,4.1353,209945.0
2018-07-13 11:20:00,10.69,10.74,10.66,10.7,971794.0,4.1391,4.1585,4.1275,4.143,971794.0
2018-07-13 11:30:00,10.7,10.71,10.66,10.69,250427.0,4.143,4.1469,4.1275,4.1391,250427.0
2018-07-13 11:40:00,10.7,10.71,10.67,10.69,249384.0,4.143,4.1469,4.1314,4.1391,249384.0
2018-07-13 11:50:00,10.69,10.7,10.67,10.68,90825.0,4.1391,4.143,4.1314,4.1353,90825.0
2018-07-13 12:00:00,10.68,10.7,10.65,10.68,151907.0,4.1353,4.143,4.1236,4.1353,151907.0
2018-07-13 12:10:00,10.68,10.69,10.67,10.68,65931.0,4.1353,4.1391,4.1314,4.1353,65931.0
2018-07-13 12:20:00,10.68,10.68,10.64,10.67,144142.0,4.1353,4.1353,4.1198,4.1314,144142.0
2018-07-13 12:30:00,10.67,10.68,10.65,10.67,94646.0,4.1314,4.1353,4.1236,4.1314,94646.0
2018-07-13 12:40:00,10.67,10.69,10.67,10.69,75972.0,4.1314,4.1391,4.1314,4.1391,75972.0
2018-07-13 12:50:00,10.69,10.7,10.67,10.69,191599.0,4.1391,4.143,4.1314,4.1391,191599.0
2018-07-13 13:00:00,10.69,10.7,10.67,10.67,116433.0,4.1391,4.143,4.1314,4.1314,116433.0
2018-07-13 13:10:00,10.67,10.68,10.64,10.64,69924.0,4.1314,4.1353,4.1198,4.1198,69924.0
2018-07-13 13:20:00,10.64,10.71,10.64,10.71,509985.0,4.1198,4.1469,4.1198,4.1469,509985.0
2018-07-13 13:30:00,10.71,10.71,10.67,10.68,203378.0,4.1469,4.1469,4.1314,4.1353,203378.0
2018-07-13 13:40:00,10.69,10.7,10.67,10.67,85630.0,4.1391,4.143,4.1314,4.1314,85630.0
2018-07-13 13:50:00,10.68,10.71,10.67,10.71,92613.0,4.1353,4.1469,4.1314,4.1469,92613.0
2018-07-13 14:00:00,10.71,10.74,10.7,10.72,305901.0,4.1469,4.1585,4.143,4.1507,305901.0
2018-07-13 14:10:00,10.72,10.75,10.71,10.71,147177.0,4.1507,4.1624,4.1469,4.1469,147177.0
2018-07-13 14:20:00,10.71,10.73,10.71,10.71,90031.0,4.1469,4.1546,4.1469,4.1469,90031.0
2018-07-13 14:30:00,10.71,10.72,10.65,10.67,159343.0,4.1469,4.1507,4.1236,4.1314,159343.0
2018-07-13 14:40:00,10.67,10.67,10.63,10.63,90124.0,4.1314,4.1314,4.1159,4.1159,90124.0
2018-07-13 14:50:00,10.63,10.65,10.61,10.63,190910.0,4.1159,4.1236,4.1082,4.1159,190910.0
2018-07-13 15:00:00,10.63,10.67,10.62,10.67,156812.0,4.1159,4.1314,4.112,4.1314,156812.0
2018-07-13 15:10:00,10.67,10.72,10.66,10.7,262959.0,4.1314,4.1507,4.1275,4.143,262959.0
2018-07-13 15:20:00,10.7,10.72,10.69,10.7,293959.0,4.143,4.1507,4.1391,4.143,293959.0
2018-07-13 15:30:00,10.7,10.71,10.69,10.7,301581.0,4.143,4.1469,4.1391,4.143,301581.0
2018-07-13 15:40:00,10.7,10.72,10.69,10.71,601771.0,4.143,4.1507,4.1391,4.1469,601771.0
2018-07-13 15:50:00,10.71,10.71,10.69,10.69,680547.0,4.1469,4.1469,4.1391,4.1391,680547.0
2018-07-16 09:30:00,10.53,10.56,10.49,10.5,767291.0,4.0772,4.0888,4.0617,4.0656,767291.0
2018-07-16 09:40:00,10.5,10.52,10.45,10.5,351267.0,4.0656,4.0733,4.0462,4.0656,351267.0
2018-07-16 09:50:00,10.49,10.53,10.48,10.52,413146.0,4.0617,4.0772,4.0578,4.0733,413146.0
2018-07-16 10:00:00,10.52,10.55,10.5,10.53,254851.0,4.0733,4.0849,4.0656,4.0772,254851.0
2018-07-16 10:10:00,10.53,10.55,10.44,10.46,634121.0,4.0772,4.0849,4.0423,4.0501,634121.0
2018-07-16 10:20:00,10.45,10.47,10.43,10.44,460389.0,4.0462,4.0539,4.0385,4.0423,460389.0
2018-07-16 10:30:00,10.43,10.47,10.42,10.43,290461.0,4.0385,4.0539,4.0346,4.0385,290461.0
2018-07-16 10:40:00,10.43,10.43,10.37,10.4,337791.0,4.0385,4.0385,4.0152,4.0268,337791.0
2018-07-16 10:50:00,10.4,10.41,10.38,10.4,140710.0,4.0268,4.0307,4.0191,4.0268,140710.0
2018-07-16 11:00:00,10.4,10.44,10.39,10.43,291625.0,4.0268,4.0423,4.023,4.0385,291625.0
2018-07-16 11:10:00,10.42,10.45,10.42,10.43,372959.0,4.0346,4.0462,4.0346,4.0385,372959.0
2018-07-16 11:20:00,10.42,10.44,10.41,10.43,184974.0,4.0346,4.0423,4.0307,4.0385,184974.0
2018-07-16 11:30:00,10.42,10.43,10.39,10.39,371237.0,4.0346,4.0385,4.023,4.023,371237.0
2018-07-16 11:40:00,10.4,10.43,10.39,10.42,78528.0,4.0268,4.0385,4.023,4.0346,78528.0
2018-07-16 11:50:00,10.42,10.46,10.42,10.46,162015.0,4.0346,4.0501,4.0346,4.0501,162015.0
2018-07-16 12:00:00,10.46,10.5,10.44,10.49,115678.0,4.0501,4.0656,4.0423,4.0617,115678.0
2018-07-16 12:10:00,10.49,10.49,10.46,10.47,68339.0,4.0617,4.0617,4.0501,4.0539,68339.0
2018-07-16 12:20:00,10.47,10.48,10.43,10.44,111684.0,4.0539,4.0578,4.0385,4.0423,111684.0
2018-07-16 12:30:00,10.44,10.46,10.42,10.45,240152.0,4.0423,4.0501,4.0346,4.0462,240152.0
2018-07-16 12:40:00,10.45,10.45,10.44,10.45,59150.0,4.0462,4.0462,4.0423,4.0462,59150.0
2018-07-16 12:50:00,10.44,10.48,10.44,10.46,136911.0,4.0423,4.0578,4.0423,4.0501,136911.0
2018-07-16 13:00:00,10.46,10.47,10.44,10.45,91166.0,4.0501,4.0539,4.0423,4.0462,91166.0
2018-07-16 13:10:00,10.45,10.45,10.43,10.44,149081.0,4.0462,4.0462,4.0385,4.0423,149081.0
2018-07-16 13:20:00,10.44,10.44,10.41,10.41,65370.0,4.0423,4.0423,4.0307,4.0307,65370.0
2018-07-16 13:30:00,10.41,10.45,10.39,10.44,142931.0,4.0307,4.0462,4.023,4.0423,142931.0
2018-07-16 13:40:00,10.44,10.47,10.43,10.46,208344.0,4.0423,4.0539,4.0385,4.0501,208344.0
2018-07-16 13:50:00,10.46,10.47,10.44,10.46,172358.0,4.0501,4.0539,4.0423,4.0501,172358.0
2018-07-16 14:00:00,10.46,10.47,10.44,10.46,201325.0,4.0501,4.0539,4.0423,4.0501,201325.0
2018-07-16 14:10:00,10.46,10.49,10.45,10.48,429416.0,4.0501,4.0617,4.0462,4.0578,429416.0
2018-07-16 14:20:00,10.48,10.54,10.48,10.52,563537.0,4.0578,4.081,4.0578,4.0733,563537.0
2018-07-16 14:30:00,10.52,10.55,10.51,10.54,283553.0,4.0733,4.0849,4.0694,4.081,283553.0
2018-07-16 14:40:00,10.54,10.55,10.52,10.54,136004.0,4.081,4.0849,4.0733,4.081,136004.0
2018-07-16 14:50:00,10.54,10.55,10.53,10.54,140475.0,4.081,4.0849,4.0772,4.081,140475.0
2018-07-16 15:00:00,10.54,10.6,10.54,10.58,578923.0,4.081,4.1043,4.081,4.0965,578923.0
2018-07-16 15:10:00,10.58,10.59,10.56,10.59,198977.0,4.0965,4.1004,4.0888,4.1004,198977.0
2018-07-16 15:20:00,10.59,10.61,10.58,10.6,102594.0,4.1004,4.1082,4.0965,4.1043,102594.0
2018-07-16 15:30:00,10.6,10.61,10.59,10.61,238252.0,4.1043,4.1082,4.1004,4.1082,238252.0
2018-07-16 15:40:00,10.61,10.63,10.6,10.62,811345.0,4.1082,4.1159,4.1043,4.112,811345.0
2018-07-16 15:50:00,10.62,10.64,10.6,10.6,1043666.0,4.112,4.1198,4.1043,4.1043,1043666.0
2018-07-17 09:30:00,10.56,10.57,10.5,10.51,299017.0,4.0888,4.0927,4.0656,4.0694,299017.0
2018-07-17 09:40:00,10.51,10.58,10.5,10.57,486136.0,4.0694,4.0965,4.0656,4.0927,486136.0
2018-07-17 09:50:00,10.57,10.65,10.56,10.59,234240.0,4.0927,4.1236,4.0888,4.1004,234240.0
2018-07-17 10:00:00,10.6,10.63,10.58,10.61,202836.0,4.1043,4.1159,4.0965,4.1082,202836.0
2018-07-17 10:10:00,10.61,10.68,10.61,10.65,482607.0,4.1082,4.1353,4.1082,4.1236,482607.0
2018-07-17 10:20:00,10.66,10.69,10.63,10.68,363472.0,4.1275,4.1391,4.1159,4.1353,363472.0
2018-07-17 10:30:00,10.68,10.73,10.67,10.71,271703.0,4.1353,4.1546,4.1314,4.1469,271703.0
2018-07-17 10:40:00,10.71,10.78,10.7,10.78,300489.0,4.1469,4.174,4.143,4.174,300489.0
2018-07-17 10:50:00,10.78,10.8,10.73,10.77,386404.0,4.174,4.1817,4.1546,4.1701,386404.0
2018-07-17 11:00:00,10.78,10.8,10.75,10.76,247241.0,4.174,4.1817,4.1624,4.1662,247241.0
2018-07-17 11:10:00,10.75,10.77,10.74,10.77,134147.0,4.1624,4.1701,4.1585,4.1701,134147.0
2018-07-17 11:20:00,10.77,10.8,10.75,10.77,434096.0,4.1701,4.1817,4.1624,4.1701,434096.0
2018-07-17 11:30:00,10.77,10.79,10.75,10.76,262562.0,4.1701,4.1778,4.1624,4.1662,262562.0
2018-07-17 11:40:00,10.76,10.8,10.76,10.78,137584.0,4.1662,4.1817,4.1662,4.174,137584.0
2018-07-17 11:50:00,10.78,10.84,10.77,10.83,450756.0,4.174,4.1972,4.1701,4.1933,450756.0
2018-07-17 12:00:00,10.82,10.84,10.8,10.8,167233.0,4.1895,4.1972,4.1817,4.1817,167233.0
2018-07-17 12:10:00,10.81,10.83,10.8,10.8,217218.0,4.1856,4.1933,4.1817,4.1817,217218.0
2018-07-17 12:20:00,10.8,10.87,10.8,10.85,347906.0,4.1817,4.2088,4.1817,4.2011,347906.0
2018-07-17 12:30:00,10.85,10.91,10.82,10.9,568825.0,4.2011,4.2243,4.1895,4.2204,568825.0
2018-07-17 12:40:00,10.91,10.94,10.88,10.89,257819.0,4.2243,4.2359,4.2127,4.2166,257819.0
2018-07-17 12:50:00,10.9,10.91,10.87,10.89,226177.0,4.2204,4.2243,4.2088,4.2166,226177.0
2018-07-17 13:00:00,10.88,10.91,10.87,10.9,295826.0,4.2127,4.2243,4.2088,4.2204,295826.0
2018-07-17 13:10:00,10.9,10.93,10.89,10.92,232400.0,4.2204,4.2321,4.2166,4.2282,232400.0
2018-07-17 13:20:00,10.92,10.93,10.9,10.91,194856.0,4.2282,4.2321,4.2204,4.2243,194856.0
2018-07-17 13:30:00,10.91,10.96,10.91,10.95,273089.0,4.2243,4.2437,4.2243,4.2398,273089.0
2018-07-17 13:40:00,10.95,10.97,10.92,10.93,407264.0,4.2398,4.2475,4.2282,4.2321,407264.0
2018-07-17 13:50:00,10.93,10.93,10.9,10.92,186261.0,4.2321,4.2321,4.2204,4.2282,186261.0
2018-07-17 14:00:00,10.93,10.93,10.88,10.9,289179.0,4.2321,4.2321,4.2127,4.2204,289179.0
2018-07-17 14:10:00,10.9,10.9,10.86,10.88,289417.0,4.2204,4.2204,4.205,4.2127,289417.0
2018-07-17 14:20:00,10.88,10.91,10.87,10.9,354991.0,4.2127,4.2243,4.2088,4.2204,354991.0
2018-07-17 14:30:00,10.9,10.93,10.9,10.93,129010.0,4.2204,4.2321,4.2204,4.2321,129010.0
2018-07-17 14:40:00,10.93,10.96,10.92,10.94,351223.0,4.2321,4.2437,4.2282,4.2359,351223.0
2018-07-17 14:50:00,10.94,10.95,10.91,10.92,186168.0,4.2359,4.2398,4.2243,4.2282,186168.0
2018-07-17 15:00:00,10.92,10.96,10.9,10.95,686363.0,4.2282,4.2437,4.2204,4.2398,686363.0
2018-07-17 15:10:00,10.95,10.95,10.93,10.93,203006.0,4.2398,4.2398,4.2321,4.2321,203006.0
2018-07-17 15:20:00,10.94,10.95,10.93,10.95,696710.0,4.2359,4.2398,4.2321,4.2398,696710.0
2018-07-17 15:30:00,10.95,10.95,10.92,10.95,490339.0,4.2398,4.2398,4.2282,4.2398,490339.0
2018-07-17 15:40:00,10.95,10.97,10.94,10.96,1112356.0,4.2398,4.2475,4.2359,4.2437,1112356.0
2018-07-17 15:50:00,10.96,10.97,10.94,10.96,1105276.0,4.2437,4.2475,4.2359,4.2437,1105276.0
2018-07-18 09:30:00,10.97,10.98,10.81,10.83,660393.0,4.2475,4.2514,4.1856,4.1933,660393.0
2018-07-18 09:40:00,10.83,10.84,10.75,10.8,689659.0,4.1933,4.1972,4.1624,4.1817,689659.0
2018-07-18 09:50:00,10.79,10.82,10.75,10.76,383864.0,4.1778,4.1895,4.1624,4.1662,383864.0
2018-07-18 10:00:00,10.76,10.8,10.75,10.79,472219.0,4.1662,4.1817,4.1624,4.1778,472219.0
2018-07-18 10:10:00,10.79,10.8,10.73,10.76,289167.0,4.1778,4.1817,4.1546,4.1662,289167.0
2018-07-18 10:20:00,10.76,10.78,10.74,10.76,257383.0,4.1662,4.174,4.1585,4.1662,257383.0
2018-07-18 10:30:00,10.76,10.81,10.66,10.81,612042.0,4.1662,4.1856,4.1275,4.1856,612042.0
2018-07-18 10:40:00,10.8,10.81,10.74,10.78,318775.0,4.1817,4.1856,4.1585,4.174,318775.0
2018-07-18 10:50:00,10.78,10.83,10.77,10.83,242807.0,4.174,4.1933,4.1701,4.1933,242807.0
2018-07-18 11:00:00,10.83,10.9,10.82,10.88,244206.0,4.1933,4.2204,4.1895,4.2127,244206.0
2018-07-18 11:10:00,10.88,10.91,10.86,10.89,276451.0,4.2127,4.2243,4.205,4.2166,276451.0
2018-07-18 11:20:00,10.89,10.9,10.83,10.83,318055.0,4.2166,4.2204,4.1933,4.1933,318055.0
2018-07-18 11:30:00,10.83,10.84,10.8,10.8,220004.0,4.1933,4.1972,4.1817,4.1817,220004.0
2018-07-18 11:40:00,10.8,10.82,10.79,10.8,249350.0,4.1817,4.1895,4.1778,4.1817,249350.0
2018-07-18 11:50:00,10.8,10.87,10.8,10.86,160344.0,4.1817,4.2088,4.1817,4.205,160344.0
2018-07-18 12:00:00,10.86,10.91,10.83,10.91,254875.0,4.205,4.2243,4.1933,4.2243,254875.0
2018-07-18 12:10:00,10.91,10.96,10.89,10.93,628757.0,4.2243,4.2437,4.2166,4.2321,628757.0
2018-07-18 12:20:00,10.93,10.95,10.93,10.94,219869.0,4.2321,4.2398,4.2321,4.2359,219869.0
2018-07-18 12:30:00,10.94,10.94,10.89,10.9,267077.0,4.2359,4.2359,4.2166,4.2204,267077.0
2018-07-18 12:40:00,10.91,10.92,10.89,10.91,167759.0,4.2243,4.2282,4.2166,4.2243,167759.0
2018-07-18 12:50:00,10.9,10.93,10.89,10.9,176527.0,4.2204,4.2321,4.2166,4.2204,176527.0
2018-07-18 13:00:00,10.9,10.94,10.89,10.92,281906.0,4.2204,4.2359,4.2166,4.2282,281906.0
2018-07-18 13:10:00,10.93,10.93,10.91,10.91,120483.0,4.2321,4.2321,4.2243,4.2243,120483.0
2018-07-18 13:20:00,10.91,10.91,10.88,10.91,588205.0,4.2243,4.2243,4.2127,4.2243,588205.0
2018-07-18 13:30:00,10.91,10.91,10.86,10.86,293571.0,4.2243,4.2243,4.205,4.205,293571.0
2018-07-18 13:40:00,10.87,10.87,10.84,10.84,240351.0,4.2088,4.2088,4.1972,4.1972,240351.0
2018-07-18 13:50:00,10.84,10.86,10.83,10.85,409755.0,4.1972,4.205,4.1933,4.2011,409755.0
2018-07-18 14:00:00,10.85,10.87,10.84,10.86,180377.0,4.2011,4.2088,4.1972,4.205,180377.0
2018-07-18 14:10:00,10.86,10.89,10.85,10.89,326369.0,4.205,4.2166,4.2011,4.2166,326369.0
2018-07-18 14:20:00,10.88,10.89,10.84,10.86,278831.0,4.2127,4.2166,4.1972,4.205,278831.0
2018-07-18 14:30:00,10.86,10.9,10.86,10.9,212955.0,4.205,4.2204,4.205,4.2204,212955.0
2018-07-18 14:40:00,10.9,10.91,10.88,10.89,173515.0,4.2204,4.2243,4.2127,4.2166,173515.0
2018-07-18 14:50:00,10.89,10.91,10.87,10.9,377199.0,4.2166,4.2243,4.2088,4.2204,377199.0
2018-07-18 15:00:00,10.91,10.91,10.87,10.87,231538.0,4.2243,4.2243,4.2088,4.2088,231538.0
2018-07-18 15:10:00,10.88,10.89,10.84,10.85,208383.0,4.2127,4.2166,4.1972,4.2011,208383.0
2018-07-18 15:20:00,10.85,10.85,10.8,10.8,238861.0,4.2011,4.2011,4.1817,4.1817,238861.0
2018-07-18 15:30:00,10.8,10.83,10.8,10.8,458079.0,4.1817,4.1933,4.1817,4.1817,458079.0
2018-07-18 15:40:00,10.81,10.81,10.77,10.8,883160.0,4.1856,4.1856,4.1701,4.1817,883160.0
2018-07-18 15:50:00,10.8,10.8,10.7,10.72,3154627.0,4.1817,4.1817,4.143,4.1507,3154627.0
2018-07-19 09:30:00,10.62,10.75,10.59,10.66,1132526.0,4.112,4.1624,4.1004,4.1275,1132526.0
2018-07-19 09:40:00,10.66,10.71,10.53,10.55,702191.0,4.1275,4.1469,4.0772,4.0849,702191.0
2018-07-19 09:50:00,10.56,10.56,10.47,10.52,1235316.0,4.0888,4.0888,4.0539,4.0733,1235316.0
2018-07-19 10:00:00,10.53,10.6,10.51,10.57,749937.0,4.0772,4.1043,4.0694,4.0927,749937.0
2018-07-19 10:10:00,10.58,10.63,10.56,10.62,504171.0,4.0965,4.1159,4.0888,4.112,504171.0
2018-07-19 10:20:00,10.63,10.65,10.61,10.63,356765.0,4.1159,4.1236,4.1082,4.1159,356765.0
2018-07-19 10:30:00,10.63,10.66,10.62,10.63,400130.0,4.1159,4.1275,4.112,4.1159,400130.0
2018-07-19 10:40:00,10.63,10.65,10.58,10.64,396600.0,4.1159,4.1236,4.0965,4.1198,396600.0
2018-07-19 10:50:00,10.64,10.7,10.63,10.68,342940.0,4.1198,4.143,4.1159,4.1353,342940.0
2018-07-19 11:00:00,10.68,10.7,10.66,10.68,234444.0,4.1353,4.143,4.1275,4.1353,234444.0
2018-07-19 11:10:00,10.67,10.68,10.61,10.61,287860.0,4.1314,4.1353,4.1082,4.1082,287860.0
2018-07-19 11:20:00,10.61,10.64,10.59,10.62,404082.0,4.1082,4.1198,4.1004,4.112,404082.0
2018-07-19 11:30:00,10.61,10.64,10.59,10.62,210268.0,4.1082,4.1198,4.1004,4.112,210268.0
2018-07-19 11:40:00,10.62,10.63,10.58,10.59,274865.0,4.112,4.1159,4.0965,4.1004,274865.0
2018-07-19 11:50:00,10.59,10.62,10.57,10.61,276024.0,4.1004,4.112,4.0927,4.1082,276024.0
2018-07-19 12:00:00,10.61,10.65,10.61,10.64,135179.0,4.1082,4.1236,4.1082,4.1198,135179.0
2018-07-19 12:10:00,10.64,10.66,10.63,10.65,80432.0,4.1198,4.1275,4.1159,4.1236,80432.0
2018-07-19 12:20:00,10.65,10.66,10.63,10.64,124151.0,4.1236,4.1275,4.1159,4.1198,124151.0
2018-07-19 12:30:00,10.64,10.67,10.62,10.65,105930.0,4.1198,4.1314,4.112,4.1236,105930.0
2018-07-19 12:40:00,10.65,10.67,10.61,10.63,102972.0,4.1236,4.1314,4.1082,4.1159,102972.0
2018-07-19 12:50:00,10.62,10.64,10.61,10.63,124551.0,4.112,4.1198,4.1082,4.1159,124551.0
2018-07-19 13:00:00,10.63,10.68,10.62,10.65,299312.0,4.1159,4.1353,4.112,4.1236,299312.0
2018-07-19 13:10:00,10.66,10.73,10.63,10.71,181051.0,4.1275,4.1546,4.1159,4.1469,181051.0
2018-07-19 13:20:00,10.71,10.73,10.69,10.71,287211.0,4.1469,4.1546,4.1391,4.1469,287211.0
2018-07-19 13:30:00,10.71,10.77,10.7,10.76,176566.0,4.1469,4.1701,4.143,4.1662,176566.0
2018-07-19 13:40:00,10.76,10.77,10.69,10.69,501913.0,4.1662,4.1701,4.1391,4.1391,501913.0
2018-07-19 13:50:00,10.68,10.71,10.66,10.71,164461.0,4.1353,4.1469,4.1275,4.1469,164461.0
2018-07-19 14:00:00,10.71,10.76,10.68,10.68,475839.0,4.1469,4.1662,4.1353,4.1353,475839.0
2018-07-19 14:10:00,10.68,10.69,10.67,10.69,135108.0,4.1353,4.1391,4.1314,4.1391,135108.0
2018-07-19 14:20:00,10.69,10.73,10.67,10.73,166189.0,4.1391,4.1546,4.1314,4.1546,166189.0
2018-07-19 14:30:00,10.72,10.75,10.7,10.72,284667.0,4.1507,4.1624,4.143,4.1507,284667.0
2018-07-19 14:40:00,10.71,10.72,10.68,10.71,110385.0,4.1469,4.1507,4.1353,4.1469,110385.0
2018-07-19 14:50:00,10.71,10.71,10.66,10.68,197282.0,4.1469,4.1469,4.1275,4.1353,197282.0
2018-07-19 15:00:00,10.68,10.71,10.67,10.7,138852.0,4.1353,4.1469,4.1314,4.143,138852.0
2018-07-19 15:10:00,10.7,10.71,10.66,10.68,395535.0,4.143,4.1469,4.1275,4.1353,395535.0
2018-07-19 15:20:00,10.68,10.69,10.64,10.66,327225.0,4.1353,4.1391,4.1198,4.1275,327225.0
2018-07-19 15:30:00,10.66,10.68,10.64,10.67,264114.0,4.1275,4.1353,4.1198,4.1314,264114.0
2018-07-19 15:40:00,10.67,10.84,10.64,10.79,1933317.0,4.1314,4.1972,4.1198,4.1778,1933317.0
2018-07-19 15:50:00,10.79,10.8,10.73,10.78,3379925.0,4.1778,4.1817,4.1546,4.174,3379925.0
2018-07-20 09:30:00,11.32,11.36,11.23,11.31,2622630.0,4.3831,4.3986,4.3482,4.3792,2622630.0
2018-07-20 09:40:00,11.31,11.45,11.3,11.45,2333890.0,4.3792,4.4334,4.3753,4.4334,2333890.0
2018-07-20 09:50:00,11.45,11.46,11.34,11.42,1768925.0,4.4334,4.4373,4.3908,4.4218,1768925.0
2018-07-20 10:00:00,11.42,11.45,11.36,11.38,1403572.0,4.4218,4.4334,4.3986,4.4063,1403572.0
2018-07-20 10:10:00,11.39,11.41,11.29,11.36,1493725.0,4.4102,4.4179,4.3714,4.3986,1493725.0
2018-07-20 10:20:00,11.36,11.48,11.35,11.47,1166985.0,4.3986,4.445,4.3947,4.4411,1166985.0
2018-07-20 10:30:00,11.47,11.47,11.38,11.42,1447840.0,4.4411,4.4411,4.4063,4.4218,1447840.0
2018-07-20 10:40:00,11.41,11.44,11.32,11.4,1296650.0,4.4179,4.4295,4.3831,4.414,1296650.0
2018-07-20 10:50:00,11.39,11.43,11.37,11.43,1104904.0,4.4102,4.4257,4.4024,4.4257,1104904.0
2018-07-20 11:00:00,11.43,11.45,11.39,11.41,1567255.0,4.4257,4.4334,4.4102,4.4179,1567255.0
2018-07-20 11:10:00,11.41,11.42,11.35,11.38,1369165.0,4.4179,4.4218,4.3947,4.4063,1369165.0
2018-07-20 11:20:00,11.38,11.4,11.32,11.36,516865.0,4.4063,4.414,4.3831,4.3986,516865.0
2018-07-20 11:30:00,11.35,11.36,11.32,11.33,642547.0,4.3947,4.3986,4.3831,4.3869,642547.0
2018-07-20 11:40:00,11.33,11.33,11.28,11.31,621049.0,4.3869,4.3869,4.3676,4.3792,621049.0
2018-07-20 11:50:00,11.31,11.31,11.27,11.27,501722.0,4.3792,4.3792,4.3637,4.3637,501722.0
2018-07-20 12:00:00,11.27,11.28,11.22,11.26,597001.0,4.3637,4.3676,4.3443,4.3598,597001.0
2018-07-20 12:10:00,11.26,11.29,11.25,11.28,591147.0,4.3598,4.3714,4.356,4.3676,591147.0
2018-07-20 12:20:00,11.28,11.33,11.27,11.33,694928.0,4.3676,4.3869,4.3637,4.3869,694928.0
2018-07-20 12:30:00,11.33,11.38,11.32,11.35,720873.0,4.3869,4.4063,4.3831,4.3947,720873.0
2018-07-20 12:40:00,11.35,11.39,11.35,11.38,415510.0,4.3947,4.4102,4.3947,4.4063,415510.0
2018-07-20 12:50:00,11.38,11.39,11.32,11.33,521088.0,4.4063,4.4102,4.3831,4.3869,521088.0
2018-07-20 13:00:00,11.33,11.34,11.32,11.33,1037315.0,4.3869,4.3908,4.3831,4.3869,1037315.0
2018-07-20 13:10:00,11.33,11.34,11.3,11.32,1858275.0,4.3869,4.3908,4.3753,4.3831,1858275.0
2018-07-20 13:20:00,11.32,11.37,11.3,11.37,654254.0,4.3831,4.4024,4.3753,4.4024,654254.0
2018-07-20 13:30:00,11.36,11.4,11.36,11.38,375013.0,4.3986,4.414,4.3986,4.4063,375013.0
2018-07-20 13:40:00,11.38,11.38,11.35,11.37,341763.0,4.4063,4.4063,4.3947,4.4024,341763.0
2018-07-20 13:50:00,11.37,11.39,11.36,11.38,225689.0,4.4024,4.4102,4.3986,4.4063,225689.0
2018-07-20 14:00:00,11.38,11.4,11.36,11.38,463982.0,4.4063,4.414,4.3986,4.4063,463982.0
2018-07-20 14:10:00,11.38,11.4,11.37,11.38,358342.0,4.4063,4.414,4.4024,4.4063,358342.0
2018-07-20 14:20:00,11.38,11.39,11.36,11.37,282913.0,4.4063,4.4102,4.3986,4.4024,282913.0
2018-07-20 14:30:00,11.37,11.38,11.31,11.32,351130.0,4.4024,4.4063,4.3792,4.3831,351130.0
2018-07-20 14:40:00,11.32,11.33,11.3,11.33,234102.0,4.3831,4.3869,4.3753,4.3869,234102.0
2018-07-20 14:50:00,11.33,11.34,11.32,11.34,240864.0,4.3869,4.3908,4.3831,4.3908,240864.0
2018-07-20 15:00:00,11.33,11.36,11.32,11.35,395462.0,4.3869,4.3986,4.3831,4.3947,395462.0
2018-07-20 15:10:00,11.35,11.38,11.34,11.38,370190.0,4.3947,4.4063,4.3908,4.4063,370190.0
2018-07-20 15:20:00,11.38,11.38,11.35,11.36,521649.0,4.4063,4.4063,4.3947,4.3986,521649.0
2018-07-20 15:30:00,11.36,11.36,11.34,11.36,450570.0,4.3986,4.3986,4.3908,4.3986,450570.0
2018-07-20 15:40:00,11.36,11.37,11.35,11.36,1216736.0,4.3986,4.4024,4.3947,4.3986,1216736.0
2018-07-20 15:50:00,11.35,11.36,11.34,11.35,1814849.0,4.3947,4.3986,4.3908,4.3947,1814849.0
2018-07-23 09:30:00,11.34,11.37,11.28,11.29,698182.0,4.3908,4.4024,4.3676,4.3714,698182.0
2018-07-23 09:40:00,11.29,11.29,11.17,11.27,1150698.0,4.3714,4.3714,4.325,4.3637,1150698.0
2018-07-23 09:50:00,11.28,11.34,11.25,11.32,433157.0,4.3676,4.3908,4.356,4.3831,433157.0
2018-07-23 10:00:00,11.32,11.39,11.3,11.32,852036.0,4.3831,4.4102,4.3753,4.3831,852036.0
2018-07-23 10:10:00,11.32,11.33,11.28,11.3,389086.0,4.3831,4.3869,4.3676,4.3753,389086.0
2018-07-23 10:20:00,11.3,11.36,11.29,11.3,455005.0,4.3753,4.3986,4.3714,4.3753,455005.0
2018-07-23 10:30:00,11.3,11.35,11.29,11.34,126606.0,4.3753,4.3947,4.3714,4.3908,126606.0
2018-07-23 10:40:00,11.34,11.37,11.32,11.35,257070.0,4.3908,4.4024,4.3831,4.3947,257070.0
2018-07-23 10:50:00,11.35,11.37,11.33,11.35,244974.0,4.3947,4.4024,4.3869,4.3947,244974.0
2018-07-23 11:00:00,11.35,11.36,11.32,11.33,250176.0,4.3947,4.3986,4.3831,4.3869,250176.0
2018-07-23 11:10:00,11.34,11.37,11.34,11.36,345554.0,4.3908,4.4024,4.3908,4.3986,345554.0
2018-07-23 11:20:00,11.36,11.4,11.35,11.38,591072.0,4.3986,4.414,4.3947,4.4063,591072.0
2018-07-23 11:30:00,11.38,11.39,11.34,11.35,210903.0,4.4063,4.4102,4.3908,4.3947,210903.0
2018-07-23 11:40:00,11.36,11.39,11.35,11.38,233197.0,4.3986,4.4102,4.3947,4.4063,233197.0
2018-07-23 11:50:00,11.38,11.39,11.36,11.37,96960.0,4.4063,4.4102,4.3986,4.4024,96960.0
2018-07-23 12:00:00,11.36,11.37,11.34,11.36,291647.0,4.3986,4.4024,4.3908,4.3986,291647.0
2018-07-23 12:10:00,11.35,11.37,11.34,11.37,151985.0,4.3947,4.4024,4.3908,4.4024,151985.0
2018-07-23 12:20:00,11.37,11.38,11.35,11.36,126873.0,4.4024,4.4063,4.3947,4.3986,126873.0
2018-07-23 12:30:00,11.36,11.37,11.34,11.35,182052.0,4.3986,4.4024,4.3908,4.3947,182052.0
2018-07-23 12:40:00,11.35,11.36,11.34,11.36,299087.0,4.3947,4.3986,4.3908,4.3986,299087.0
2018-07-23 12:50:00,11.36,11.37,11.34,11.35,169560.0,4.3986,4.4024,4.3908,4.3947,169560.0
2018-07-23 13:00:00,11.35,11.37,11.34,11.37,53048.0,4.3947,4.4024,4.3908,4.4024,53048.0
2018-07-23 13:10:00,11.37,11.39,11.36,11.38,126220.0,4.4024,4.4102,4.3986,4.4063,126220.0
2018-07-23 13:20:00,11.38,11.4,11.38,11.4,121832.0,4.4063,4.414,4.4063,4.414,121832.0
2018-07-23 13:30:00,11.39,11.4,11.39,11.4,38993.0,4.4102,4.414,4.4102,4.414,38993.0
2018-07-23 13:40:00,11.39,11.41,11.39,11.4,106453.0,4.4102,4.4179,4.4102,4.414,106453.0
2018-07-23 13:50:00,11.39,11.4,11.38,11.4,118376.0,4.4102,4.414,4.4063,4.414,118376.0
2018-07-23 14:00:00,11.4,11.42,11.39,11.42,245149.0,4.414,4.4218,4.4102,4.4218,245149.0
2018-07-23 14:10:00,11.42,11.43,11.41,11.43,111579.0,4.4218,4.4257,4.4179,4.4257,111579.0
2018-07-23 14:20:00,11.43,11.44,11.41,11.44,186886.0,4.4257,4.4295,4.4179,4.4295,186886.0
2018-07-23 14:30:00,11.44,11.44,11.43,11.43,54741.0,4.4295,4.4295,4.4257,4.4257,54741.0
2018-07-23 14:40:00,11.44,11.45,11.43,11.44,297465.0,4.4295,4.4334,4.4257,4.4295,297465.0
2018-07-23 14:50:00,11.45,11.45,11.4,11.41,203578.0,4.4334,4.4334,4.414,4.4179,203578.0
2018-07-23 15:00:00,11.41,11.41,11.39,11.4,144921.0,4.4179,4.4179,4.4102,4.414,144921.0
2018-07-23 15:10:00,11.41,11.41,11.38,11.39,186320.0,4.4179,4.4179,4.4063,4.4102,186320.0
2018-07-23 15:20:00,11.4,11.41,11.38,11.38,237713.0,4.414,4.4179,4.4063,4.4063,237713.0
2018-07-23 15:30:00,11.38,11.41,11.38,11.41,201628.0,4.4063,4.4179,4.4063,4.4179,201628.0
2018-07-23 15:40:00,11.41,11.42,11.39,11.41,318160.0,4.4179,4.4218,4.4102,4.4179,318160.0
2018-07-23 15:50:00,11.41,11.41,11.37,11.38,708886.0,4.4179,4.4179,4.4024,4.4063,708886.0
2018-07-24 09:30:00,11.57,11.7,11.54,11.69,916528.0,4.4799,4.5302,4.4682,4.5263,916528.0
2018-07-24 09:40:00,11.69,11.72,11.64,11.67,827863.0,4.5263,4.5379,4.507,4.5186,827863.0
2018-07-24 09:50:00,11.68,11.72,11.66,11.71,756558.0,4.5225,4.5379,4.5147,4.5341,756558.0
2018-07-24 10:00:00,11.72,11.77,11.7,11.71,612811.0,4.5379,4.5573,4.5302,4.5341,612811.0
2018-07-24 10:10:00,11.71,11.73,11.7,11.71,459606.0,4.5341,4.5418,4.5302,4.5341,459606.0
2018-07-24 10:20:00,11.72,11.73,11.69,11.73,554098.0,4.5379,4.5418,4.5263,4.5418,554098.0
2018-07-24 10:30:00,11.72,11.82,11.71,11.8,925347.0,4.5379,4.5767,4.5341,4.5689,925347.0
2018-07-24 10:40:00,11.79,11.89,11.79,11.85,769887.0,4.565,4.6038,4.565,4.5883,769887.0
2018-07-24 10:50:00,11.85,11.86,11.78,11.84,609133.0,4.5883,4.5921,4.5612,4.5844,609133.0
2018-07-24 11:00:00,11.85,11.86,11.77,11.79,603948.0,4.5883,4.5921,4.5573,4.565,603948.0
2018-07-24 11:10:00,11.79,11.86,11.78,11.84,555238.0,4.565,4.5921,4.5612,4.5844,555238.0
2018-07-24 11:20:00,11.84,11.89,11.82,11.88,559706.0,4.5844,4.6038,4.5767,4.5999,559706.0
2018-07-24 11:30:00,11.88,11.88,11.81,11.84,897499.0,4.5999,4.5999,4.5728,4.5844,897499.0
2018-07-24 11:40:00,11.83,11.84,11.79,11.8,319138.0,4.5805,4.5844,4.565,4.5689,319138.0
2018-07-24 11:50:00,11.8,11.81,11.77,11.78,239176.0,4.5689,4.5728,4.5573,4.5612,239176.0
2018-07-24 12:00:00,11.78,11.78,11.74,11.76,280264.0,4.5612,4.5612,4.5457,4.5534,280264.0
2018-07-24 12:10:00,11.75,11.76,11.7,11.72,458051.0,4.5496,4.5534,4.5302,4.5379,458051.0
2018-07-24 12:20:00,11.71,11.75,11.71,11.72,329475.0,4.5341,4.5496,4.5341,4.5379,329475.0
2018-07-24 12:30:00,11.72,11.73,11.7,11.71,265841.0,4.5379,4.5418,4.5302,4.5341,265841.0
2018-07-24 12:40:00,11.71,11.72,11.68,11.69,112773.0,4.5341,4.5379,4.5225,4.5263,112773.0
2018-07-24 12:50:00,11.68,11.71,11.66,11.68,310470.0,4.5225,4.5341,4.5147,4.5225,310470.0
2018-07-24 13:00:00,11.69,11.7,11.67,11.67,188662.0,4.5263,4.5302,4.5186,4.5186,188662.0
2018-07-24 13:10:00,11.68,11.68,11.62,11.63,260416.0,4.5225,4.5225,4.4992,4.5031,260416.0
2018-07-24 13:20:00,11.63,11.66,11.63,11.64,82426.0,4.5031,4.5147,4.5031,4.507,82426.0
2018-07-24 13:30:00,11.65,11.65,11.6,11.63,324167.0,4.5108,4.5108,4.4915,4.5031,324167.0
2018-07-24 13:40:00,11.63,11.66,11.6,11.64,314212.0,4.5031,4.5147,4.4915,4.507,314212.0
2018-07-24 13:50:00,11.65,11.69,11.63,11.66,259844.0,4.5108,4.5263,4.5031,4.5147,259844.0
2018-07-24 14:00:00,11.67,11.69,11.66,11.66,82939.0,4.5186,4.5263,4.5147,4.5147,82939.0
2018-07-24 14:10:00,11.67,11.69,11.66,11.69,69180.0,4.5186,4.5263,4.5147,4.5263,69180.0
2018-07-24 14:20:00,11.69,11.71,11.67,11.69,120808.0,4.5263,4.5341,4.5186,4.5263,120808.0
2018-07-24 14:30:00,11.69,11.7,11.65,11.67,125489.0,4.5263,4.5302,4.5108,4.5186,125489.0
2018-07-24 14:40:00,11.67,11.71,11.66,11.69,132880.0,4.5186,4.5341,4.5147,4.5263,132880.0
2018-07-24 14:50:00,11.69,11.71,11.67,11.7,294378.0,4.5263,4.5341,4.5186,4.5302,294378.0
2018-07-24 15:00:00,11.71,11.72,11.69,11.7,81351.0,4.5341,4.5379,4.5263,4.5302,81351.0
2018-07-24 15:10:00,11.7,11.7,11.67,11.67,119077.0,4.5302,4.5302,4.5186,4.5186,119077.0
2018-07-24 15:20:00,11.67,11.7,11.66,11.7,219864.0,4.5186,4.5302,4.5147,4.5302,219864.0
2018-07-24 15:30:00,11.7,11.71,11.68,11.7,286778.0,4.5302,4.5341,4.5225,4.5302,286778.0
2018-07-24 15:40:00,11.7,11.71,11.69,11.7,431787.0,4.5302,4.5341,4.5263,4.5302,431787.0
2018-07-24 15:50:00,11.7,11.71,11.68,11.68,733567.0,4.5302,4.5341,4.5225,4.5225,733567.0
2018-07-25 09:30:00,11.84,11.9,11.81,11.82,975929.0,4.5844,4.6076,4.5728,4.5767,975929.0
2018-07-25 09:40:00,11.82,11.84,11.76,11.79,696288.0,4.5767,4.5844,4.5534,4.565,696288.0
2018-07-25 09:50:00,11.78,11.81,11.74,11.76,686414.0,4.5612,4.5728,4.5457,4.5534,686414.0
2018-07-25 10:00:00,11.76,11.79,11.74,11.77,513167.0,4.5534,4.565,4.5457,4.5573,513167.0
2018-07-25 10:10:00,11.78,11.82,11.76,11.81,335561.0,4.5612,4.5767,4.5534,4.5728,335561.0
2018-07-25 10:20:00,11.82,11.85,11.78,11.83,230531.0,4.5767,4.5883,4.5612,4.5805,230531.0
2018-07-25 10:30:00,11.84,11.97,11.83,11.95,1006620.0,4.5844,4.6347,4.5805,4.627,1006620.0
2018-07-25 10:40:00,11.96,11.98,11.87,11.89,1068685.0,4.6309,4.6386,4.596,4.6038,1068685.0
2018-07-25 10:50:00,11.89,11.89,11.79,11.83,218247.0,4.6038,4.6038,4.565,4.5805,218247.0
2018-07-25 11:00:00,11.83,11.84,11.78,11.79,439696.0,4.5805,4.5844,4.5612,4.565,439696.0
2018-07-25 11:10:00,11.79,11.86,11.78,11.86,375838.0,4.565,4.5921,4.5612,4.5921,375838.0
2018-07-25 11:20:00,11.87,11.9,11.86,11.89,246519.0,4.596,4.6076,4.5921,4.6038,246519.0
2018-07-25 11:30:00,11.89,11.9,11.83,11.84,132039.0,4.6038,4.6076,4.5805,4.5844,132039.0
2018-07-25 11:40:00,11.84,11.87,11.83,11.85,140388.0,4.5844,4.596,4.5805,4.5883,140388.0
2018-07-25 11:50:00,11.85,11.87,11.83,11.86,149448.0,4.5883,4.596,4.5805,4.5921,149448.0
2018-07-25 12:00:00,11.86,11.87,11.84,11.85,194853.0,4.5921,4.596,4.5844,4.5883,194853.0
2018-07-25 12:10:00,11.85,11.87,11.85,11.87,70077.0,4.5883,4.596,4.5883,4.596,70077.0
2018-07-25 12:20:00,11.86,11.89,11.86,11.86,177177.0,4.5921,4.6038,4.5921,4.5921,177177.0
2018-07-25 12:30:00,11.87,11.89,11.86,11.88,157775.0,4.596,4.6038,4.5921,4.5999,157775.0
2018-07-25 12:40:00,11.88,11.9,11.87,11.88,94990.0,4.5999,4.6076,4.596,4.5999,94990.0
2018-07-25 12:50:00,11.88,11.89,11.87,11.88,68238.0,4.5999,4.6038,4.596,4.5999,68238.0
2018-07-25 13:00:00,11.88,11.9,11.86,11.88,201262.0,4.5999,4.6076,4.5921,4.5999,201262.0
2018-07-25 13:10:00,11.88,11.89,11.86,11.87,119624.0,4.5999,4.6038,4.5921,4.596,119624.0
2018-07-25 13:20:00,11.87,11.89,11.86,11.88,166907.0,4.596,4.6038,4.5921,4.5999,166907.0
2018-07-25 13:30:00,11.88,11.9,11.87,11.89,354878.0,4.5999,4.6076,4.596,4.6038,354878.0
2018-07-25 13:40:00,11.9,11.93,11.89,11.92,249911.0,4.6076,4.6193,4.6038,4.6154,249911.0
2018-07-25 13:50:00,11.93,11.93,11.9,11.93,205764.0,4.6193,4.6193,4.6076,4.6193,205764.0
2018-07-25 14:00:00,11.93,11.97,11.91,11.97,285341.0,4.6193,4.6347,4.6115,4.6347,285341.0
2018-07-25 14:10:00,11.96,11.98,11.94,11.96,378552.0,4.6309,4.6386,4.6231,4.6309,378552.0
2018-07-25 14:20:00,11.96,11.97,11.92,11.93,372996.0,4.6309,4.6347,4.6154,4.6193,372996.0
2018-07-25 14:30:00,11.93,11.97,11.92,11.95,320851.0,4.6193,4.6347,4.6154,4.627,320851.0
2018-07-25 14:40:00,11.94,11.95,11.93,11.94,249977.0,4.6231,4.627,4.6193,4.6231,249977.0
2018-07-25 14:50:00,11.94,11.94,11.9,11.9,245804.0,4.6231,4.6231,4.6076,4.6076,245804.0
2018-07-25 15:00:00,11.9,11.91,11.89,11.9,257969.0,4.6076,4.6115,4.6038,4.6076,257969.0
2018-07-25 15:10:00,11.91,11.92,11.88,11.91,274264.0,4.6115,4.6154,4.5999,4.6115,274264.0
2018-07-25 15:20:00,11.92,11.92,11.91,11.92,122414.0,4.6154,4.6154,4.6115,4.6154,122414.0
2018-07-25 15:30:00,11.92,11.95,11.88,11.95,620908.0,4.6154,4.627,4.5999,4.627,620908.0
2018-07-25 15:40:00,11.94,11.99,11.9,11.99,881532.0,4.6231,4.6425,4.6076,4.6425,881532.0
2018-07-25 15:50:00,11.98,12.0,11.9,11.95,1222264.0,4.6386,4.6464,4.6076,4.627,1222264.0
2018-07-26 09:30:00,11.83,11.87,11.73,11.82,983683.0,4.5805,4.596,4.5418,4.5767,983683.0
2018-07-26 09:40:00,11.82,11.82,11.74,11.74,685447.0,4.5767,4.5767,4.5457,4.5457,685447.0
2018-07-26 09:50:00,11.73,11.79,11.68,11.71,788897.0,4.5418,4.565,4.5225,4.5341,788897.0
2018-07-26 10:00:00,11.72,11.76,11.69,11.73,546942.0,4.5379,4.5534,4.5263,4.5418,546942.0
2018-07-26 10:10:00,11.73,11.75,11.69,11.72,425802.0,4.5418,4.5496,4.5263,4.5379,425802.0
2018-07-26 10:20:00,11.72,11.72,11.64,11.65,508921.0,4.5379,4.5379,4.507,4.5108,508921.0
2018-07-26 10:30:00,11.64,11.67,11.6,11.66,808582.0,4.507,4.5186,4.4915,4.5147,808582.0
2018-07-26 10:40:00,11.66,11.69,11.62,11.65,526109.0,4.5147,4.5263,4.4992,4.5108,526109.0
2018-07-26 10:50:00,11.64,11.7,11.63,11.69,213122.0,4.507,4.5302,4.5031,4.5263,213122.0
2018-07-26 11:00:00,11.7,11.74,11.69,11.73,228206.0,4.5302,4.5457,4.5263,4.5418,228206.0
2018-07-26 11:10:00,11.73,11.73,11.68,11.72,360430.0,4.5418,4.5418,4.5225,4.5379,360430.0
2018-07-26 11:20:00,11.72,11.75,11.71,11.71,348491.0,4.5379,4.5496,4.5341,4.5341,348491.0
2018-07-26 11:30:00,11.71,11.73,11.7,11.73,228478.0,4.5341,4.5418,4.5302,4.5418,228478.0
2018-07-26 11:40:00,11.73,11.74,11.7,11.7,187945.0,4.5418,4.5457,4.5302,4.5302,187945.0
2018-07-26 11:50:00,11.7,11.72,11.69,11.7,217582.0,4.5302,4.5379,4.5263,4.5302,217582.0
2018-07-26 12:00:00,11.69,11.7,11.66,11.66,303254.0,4.5263,4.5302,4.5147,4.5147,303254.0
2018-07-26 12:10:00,11.66,11.68,11.66,11.66,159136.0,4.5147,4.5225,4.5147,4.5147,159136.0
2018-07-26 12:20:00,11.66,11.7,11.65,11.69,170601.0,4.5147,4.5302,4.5108,4.5263,170601.0
2018-07-26 12:30:00,11.7,11.7,11.64,11.65,256309.0,4.5302,4.5302,4.507,4.5108,256309.0
2018-07-26 12:40:00,11.64,11.65,11.62,11.64,142432.0,4.507,4.5108,4.4992,4.507,142432.0
2018-07-26 12:50:00,11.64,11.65,11.62,11.63,200166.0,4.507,4.5108,4.4992,4.5031,200166.0
2018-07-26 13:00:00,11.63,11.65,11.61,11.65,212240.0,4.5031,4.5108,4.4953,4.5108,212240.0
2018-07-26 13:10:00,11.65,11.66,11.6,11.63,168539.0,4.5108,4.5147,4.4915,4.5031,168539.0
2018-07-26 13:20:00,11.63,11.69,11.63,11.68,302574.0,4.5031,4.5263,4.5031,4.5225,302574.0
2018-07-26 13:30:00,11.68,11.68,11.65,11.67,63997.0,4.5225,4.5225,4.5108,4.5186,63997.0
2018-07-26 13:40:00,11.66,11.67,11.63,11.64,300023.0,4.5147,4.5186,4.5031,4.507,300023.0
2018-07-26 13:50:00,11.64,11.67,11.63,11.66,157867.0,4.507,4.5186,4.5031,4.5147,157867.0
2018-07-26 14:00:00,11.66,11.66,11.61,11.63,116965.0,4.5147,4.5147,4.4953,4.5031,116965.0
2018-07-26 14:10:00,11.63,11.64,11.57,11.59,291661.0,4.5031,4.507,4.4799,4.4876,291661.0
2018-07-26 14:20:00,11.59,11.62,11.56,11.62,181544.0,4.4876,4.4992,4.476,4.4992,181544.0
2018-07-26 14:30:00,11.61,11.71,11.6,11.7,417487.0,4.4953,4.5341,4.4915,4.5302,417487.0
2018-07-26 14:40:00,11.71,11.71,11.67,11.69,237362.0,4.5341,4.5341,4.5186,4.5263,237362.0
2018-07-26 14:50:00,11.69,11.7,11.63,11.63,388730.0,4.5263,4.5302,4.5031,4.5031,388730.0
2018-07-26 15:00:00,11.63,11.65,11.61,11.63,323143.0,4.5031,4.5108,4.4953,4.5031,323143.0
2018-07-26 15:10:00,11.63,11.66,11.62,11.64,142191.0,4.5031,4.5147,4.4992,4.507,142191.0
2018-07-26 15:20:00,11.65,11.66,11.62,11.65,177793.0,4.5108,4.5147,4.4992,4.5108,177793.0
2018-07-26 15:30:00,11.65,11.66,11.62,11.62,189616.0,4.5108,4.5147,4.4992,4.4992,189616.0
2018-07-26 15:40:00,11.63,11.63,11.56,11.59,785402.0,4.5031,4.5031,4.476,4.4876,785402.0
2018-07-26 15:50:00,11.59,11.61,11.58,11.59,1102326.0,4.4876,4.4953,4.4837,4.4876,1102326.0
2018-07-27 09:30:00,11.72,11.81,11.69,11.73,618762.0,4.5379,4.5728,4.5263,4.5418,618762.0
2018-07-27 09:40:00,11.73,11.89,11.73,11.87,1193509.0,4.5418,4.6038,4.5418,4.596,1193509.0
2018-07-27 09:50:00,11.87,11.93,11.85,11.91,1294566.0,4.596,4.6193,4.5883,4.6115,1294566.0
2018-07-27 10:00:00,11.91,11.94,11.9,11.91,470066.0,4.6115,4.6231,4.6076,4.6115,470066.0
2018-07-27 10:10:00,11.91,11.91,11.83,11.86,604516.0,4.6115,4.6115,4.5805,4.5921,604516.0
2018-07-27 10:20:00,11.86,11.9,11.82,11.84,215232.0,4.5921,4.6076,4.5767,4.5844,215232.0
2018-07-27 10:30:00,11.83,11.84,11.8,11.84,354740.0,4.5805,4.5844,4.5689,4.5844,354740.0
2018-07-27 10:40:00,11.84,11.86,11.8,11.82,354890.0,4.5844,4.5921,4.5689,4.5767,354890.0
2018-07-27 10:50:00,11.83,11.85,11.8,11.84,248165.0,4.5805,4.5883,4.5689,4.5844,248165.0
2018-07-27 11:00:00,11.84,11.9,11.82,11.86,651908.0,4.5844,4.6076,4.5767,4.5921,651908.0
2018-07-27 11:10:00,11.87,11.92,11.85,11.9,588587.0,4.596,4.6154,4.5883,4.6076,588587.0
2018-07-27 11:20:00,11.9,11.9,11.86,11.88,260904.0,4.6076,4.6076,4.5921,4.5999,260904.0
2018-07-27 11:30:00,11.88,11.9,11.86,11.9,362105.0,4.5999,4.6076,4.5921,4.6076,362105.0
2018-07-27 11:40:00,11.9,11.93,11.88,11.93,233273.0,4.6076,4.6193,4.5999,4.6193,233273.0
2018-07-27 11:50:00,11.93,11.96,11.92,11.95,393247.0,4.6193,4.6309,4.6154,4.627,393247.0
2018-07-27 12:00:00,11.95,11.96,11.91,11.95,839545.0,4.627,4.6309,4.6115,4.627,839545.0
2018-07-27 12:10:00,11.95,11.98,11.94,11.94,617702.0,4.627,4.6386,4.6231,4.6231,617702.0
2018-07-27 12:20:00,11.95,11.95,11.92,11.94,178948.0,4.627,4.627,4.6154,4.6231,178948.0
2018-07-27 12:30:00,11.94,11.95,11.88,11.88,453445.0,4.6231,4.627,4.5999,4.5999,453445.0
2018-07-27 12:40:00,11.88,11.89,11.85,11.85,389908.0,4.5999,4.6038,4.5883,4.5883,389908.0
2018-07-27 12:50:00,11.85,11.86,11.8,11.81,1244712.0,4.5883,4.5921,4.5689,4.5728,1244712.0
2018-07-27 13:00:00,11.81,11.82,11.78,11.82,904595.0,4.5728,4.5767,4.5612,4.5767,904595.0
2018-07-27 13:10:00,11.82,11.86,11.8,11.86,623520.0,4.5767,4.5921,4.5689,4.5921,623520.0
2018-07-27 13:20:00,11.86,11.87,11.84,11.86,170905.0,4.5921,4.596,4.5844,4.5921,170905.0
2018-07-27 13:30:00,11.86,11.89,11.84,11.88,156689.0,4.5921,4.6038,4.5844,4.5999,156689.0
2018-07-27 13:40:00,11.89,11.89,11.84,11.86,289509.0,4.6038,4.6038,4.5844,4.5921,289509.0
2018-07-27 13:50:00,11.86,11.9,11.85,11.88,179869.0,4.5921,4.6076,4.5883,4.5999,179869.0
2018-07-27 14:00:00,11.88,11.88,11.86,11.86,187980.0,4.5999,4.5999,4.5921,4.5921,187980.0
2018-07-27 14:10:00,11.86,11.87,11.81,11.84,167103.0,4.5921,4.596,4.5728,4.5844,167103.0
2018-07-27 14:20:00,11.84,11.85,11.82,11.84,129155.0,4.5844,4.5883,4.5767,4.5844,129155.0
2018-07-27 14:30:00,11.85,11.88,11.83,11.84,189470.0,4.5883,4.5999,4.5805,4.5844,189470.0
2018-07-27 14:40:00,11.84,11.85,11.83,11.83,84689.0,4.5844,4.5883,4.5805,4.5805,84689.0
2018-07-27 14:50:00,11.84,11.87,11.83,11.87,105209.0,4.5844,4.596,4.5805,4.596,105209.0
2018-07-27 15:00:00,11.87,11.87,11.85,11.87,173209.0,4.596,4.596,4.5883,4.596,173209.0
2018-07-27 15:10:00,11.87,11.89,11.86,11.87,171814.0,4.596,4.6038,4.5921,4.596,171814.0
2018-07-27 15:20:00,11.87,11.88,11.86,11.88,193016.0,4.596,4.5999,4.5921,4.5999,193016.0
2018-07-27 15:30:00,11.88,11.88,11.86,11.87,206465.0,4.5999,4.5999,4.5921,4.596,206465.0
2018-07-27 15:40:00,11.87,11.9,11.85,11.9,678577.0,4.596,4.6076,4.5883,4.6076,678577.0
2018-07-27 15:50:00,11.9,11.91,11.88,11.91,1899315.0,4.6076,4.6115,4.5999,4.6115,1899315.0
2018-07-30 09:30:00,12.03,12.08,11.98,11.98,1007528.0,4.658,4.6773,4.6386,4.6386,1007528.0
2018-07-30 09:40:00,11.99,12.01,11.96,11.99,529764.0,4.6425,4.6502,4.6309,4.6425,529764.0
2018-07-30 09:50:00,11.99,11.99,11.94,11.96,527146.0,4.6425,4.6425,4.6231,4.6309,527146.0
2018-07-30 10:00:00,11.96,11.97,11.91,11.91,627591.0,4.6309,4.6347,4.6115,4.6115,627591.0
2018-07-30 10:10:00,11.91,11.92,11.85,11.86,510556.0,4.6115,4.6154,4.5883,4.5921,510556.0
2018-07-30 10:20:00,11.86,11.86,11.78,11.84,1175590.0,4.5921,4.5921,4.5612,4.5844,1175590.0
2018-07-30 10:30:00,11.84,11.85,11.79,11.79,523535.0,4.5844,4.5883,4.565,4.565,523535.0
2018-07-30 10:40:00,11.8,11.8,11.73,11.74,1271198.0,4.5689,4.5689,4.5418,4.5457,1271198.0
2018-07-30 10:50:00,11.74,11.78,11.74,11.74,444007.0,4.5457,4.5612,4.5457,4.5457,444007.0
2018-07-30 11:00:00,11.74,11.79,11.74,11.78,233082.0,4.5457,4.565,4.5457,4.5612,233082.0
2018-07-30 11:10:00,11.78,11.81,11.78,11.78,246409.0,4.5612,4.5728,4.5612,4.5612,246409.0
2018-07-30 11:20:00,11.78,11.82,11.78,11.79,252435.0,4.5612,4.5767,4.5612,4.565,252435.0
2018-07-30 11:30:00,11.79,11.82,11.79,11.8,225717.0,4.565,4.5767,4.565,4.5689,225717.0
2018-07-30 11:40:00,11.79,11.82,11.79,11.8,120369.0,4.565,4.5767,4.565,4.5689,120369.0
2018-07-30 11:50:00,11.8,11.84,11.8,11.82,102115.0,4.5689,4.5844,4.5689,4.5767,102115.0
2018-07-30 12:00:00,11.83,11.83,11.8,11.8,179324.0,4.5805,4.5805,4.5689,4.5689,179324.0
2018-07-30 12:10:00,11.8,11.82,11.79,11.81,121804.0,4.5689,4.5767,4.565,4.5728,121804.0
2018-07-30 12:20:00,11.81,11.81,11.79,11.79,43869.0,4.5728,4.5728,4.565,4.565,43869.0
2018-07-30 12:30:00,11.79,11.81,11.78,11.78,121246.0,4.565,4.5728,4.5612,4.5612,121246.0
2018-07-30 12:40:00,11.79,11.79,11.77,11.77,99385.0,4.565,4.565,4.5573,4.5573,99385.0
2018-07-30 12:50:00,11.78,11.8,11.77,11.79,152413.0,4.5612,4.5689,4.5573,4.565,152413.0
2018-07-30 13:00:00,11.8,11.81,11.79,11.8,135368.0,4.5689,4.5728,4.565,4.5689,135368.0
2018-07-30 13:10:00,11.8,11.84,11.8,11.84,432330.0,4.5689,4.5844,4.5689,4.5844,432330.0
2018-07-30 13:20:00,11.83,11.86,11.83,11.85,497896.0,4.5805,4.5921,4.5805,4.5883,497896.0
2018-07-30 13:30:00,11.85,11.89,11.84,11.88,338604.0,4.5883,4.6038,4.5844,4.5999,338604.0
2018-07-30 13:40:00,11.89,11.9,11.86,11.86,252483.0,4.6038,4.6076,4.5921,4.5921,252483.0
2018-07-30 13:50:00,11.86,11.89,11.86,11.88,77043.0,4.5921,4.6038,4.5921,4.5999,77043.0
2018-07-30 14:00:00,11.88,11.91,11.87,11.91,414753.0,4.5999,4.6115,4.596,4.6115,414753.0
2018-07-30 14:10:00,11.91,11.91,11.89,11.9,53164.0,4.6115,4.6115,4.6038,4.6076,53164.0
2018-07-30 14:20:00,11.89,11.9,11.87,11.9,227741.0,4.6038,4.6076,4.596,4.6076,227741.0
2018-07-30 14:30:00,11.89,11.9,11.8,11.8,786652.0,4.6038,4.6076,4.5689,4.5689,786652.0
2018-07-30 14:40:00,11.8,11.81,11.77,11.79,835516.0,4.5689,4.5728,4.5573,4.565,835516.0
2018-07-30 14:50:00,11.79,11.79,11.69,11.76,1421829.0,4.565,4.565,4.5263,4.5534,1421829.0
2018-07-30 15:00:00,11.75,11.82,11.75,11.8,152234.0,4.5496,4.5767,4.5496,4.5689,152234.0
2018-07-30 15:10:00,11.8,11.84,11.8,11.82,157013.0,4.5689,4.5844,4.5689,4.5767,157013.0
2018-07-30 15:20:00,11.82,11.85,11.82,11.84,134754.0,4.5767,4.5883,4.5767,4.5844,134754.0
2018-07-30 15:30:00,11.84,11.86,11.82,11.83,300560.0,4.5844,4.5921,4.5767,4.5805,300560.0
2018-07-30 15:40:00,11.83,11.84,11.81,11.84,447318.0,4.5805,4.5844,4.5728,4.5844,447318.0
2018-07-30 15:50:00,11.83,11.86,11.83,11.85,657025.0,4.5805,4.5921,4.5805,4.5883,657025.0
2018-07-31 09:30:00,11.69,11.75,11.64,11.69,1041316.0,4.5263,4.5496,4.507,4.5263,1041316.0
2018-07-31 09:40:00,11.69,11.69,11.56,11.57,995479.0,4.5263,4.5263,4.476,4.4799,995479.0
2018-07-31 09:50:00,11.56,11.57,11.5,11.53,875650.0,4.476,4.4799,4.4528,4.4644,875650.0
2018-07-31 10:00:00,11.53,11.53,11.45,11.52,1003672.0,4.4644,4.4644,4.4334,4.4605,1003672.0
2018-07-31 10:10:00,11.53,11.56,11.49,11.51,493756.0,4.4644,4.476,4.4489,4.4566,493756.0
2018-07-31 10:20:00,11.51,11.53,11.47,11.51,406200.0,4.4566,4.4644,4.4411,4.4566,406200.0
2018-07-31 10:30:00,11.51,11.54,11.49,11.5,300840.0,4.4566,4.4682,4.4489,4.4528,300840.0
2018-07-31 10:40:00,11.5,11.5,11.46,11.48,293557.0,4.4528,4.4528,4.4373,4.445,293557.0
2018-07-31 10:50:00,11.48,11.54,11.47,11.53,262539.0,4.445,4.4682,4.4411,4.4644,262539.0
2018-07-31 11:00:00,11.53,11.55,11.5,11.54,390788.0,4.4644,4.4721,4.4528,4.4682,390788.0
2018-07-31 11:10:00,11.54,11.57,11.53,11.56,341267.0,4.4682,4.4799,4.4644,4.476,341267.0
2018-07-31 11:20:00,11.56,11.59,11.55,11.58,308989.0,4.476,4.4876,4.4721,4.4837,308989.0
2018-07-31 11:30:00,11.59,11.6,11.57,11.6,630925.0,4.4876,4.4915,4.4799,4.4915,630925.0
2018-07-31 11:40:00,11.59,11.62,11.58,11.61,498443.0,4.4876,4.4992,4.4837,4.4953,498443.0
2018-07-31 11:50:00,11.61,11.63,11.59,11.61,315419.0,4.4953,4.5031,4.4876,4.4953,315419.0
2018-07-31 12:00:00,11.61,11.64,11.6,11.63,249775.0,4.4953,4.507,4.4915,4.5031,249775.0
2018-07-31 12:10:00,11.62,11.64,11.61,11.63,248586.0,4.4992,4.507,4.4953,4.5031,248586.0
2018-07-31 12:20:00,11.63,11.65,11.6,11.64,333838.0,4.5031,4.5108,4.4915,4.507,333838.0
2018-07-31 12:30:00,11.65,11.67,11.63,11.67,352472.0,4.5108,4.5186,4.5031,4.5186,352472.0
2018-07-31 12:40:00,11.66,11.67,11.65,11.65,387909.0,4.5147,4.5186,4.5108,4.5108,387909.0
2018-07-31 12:50:00,11.66,11.68,11.65,11.67,312455.0,4.5147,4.5225,4.5108,4.5186,312455.0
2018-07-31 13:00:00,11.67,11.67,11.65,11.67,155579.0,4.5186,4.5186,4.5108,4.5186,155579.0
2018-07-31 13:10:00,11.67,11.67,11.64,11.65,135571.0,4.5186,4.5186,4.507,4.5108,135571.0
2018-07-31 13:20:00,11.66,11.67,11.65,11.66,117363.0,4.5147,4.5186,4.5108,4.5147,117363.0
2018-07-31 13:30:00,11.66,11.68,11.65,11.67,152167.0,4.5147,4.5225,4.5108,4.5186,152167.0
2018-07-31 13:40:00,11.67,11.69,11.66,11.67,248702.0,4.5186,4.5263,4.5147,4.5186,248702.0
2018-07-31 13:50:00,11.68,11.68,11.66,11.67,154033.0,4.5225,4.5225,4.5147,4.5186,154033.0
2018-07-31 14:00:00,11.68,11.7,11.67,11.7,284682.0,4.5225,4.5302,4.5186,4.5302,284682.0
2018-07-31 14:10:00,11.7,11.7,11.68,11.69,94415.0,4.5302,4.5302,4.5225,4.5263,94415.0
2018-07-31 14:20:00,11.69,11.7,11.67,11.67,181093.0,4.5263,4.5302,4.5186,4.5186,181093.0
2018-07-31 14:30:00,11.67,11.68,11.65,11.67,234288.0,4.5186,4.5225,4.5108,4.5186,234288.0
2018-07-31 14:40:00,11.67,11.68,11.66,11.68,135002.0,4.5186,4.5225,4.5147,4.5225,135002.0
2018-07-31 14:50:00,11.68,11.69,11.65,11.66,148867.0,4.5225,4.5263,4.5108,4.5147,148867.0
2018-07-31 15:00:00,11.65,11.66,11.62,11.63,201504.0,4.5108,4.5147,4.4992,4.5031,201504.0
2018-07-31 15:10:00,11.63,11.66,11.62,11.65,702312.0,4.5031,4.5147,4.4992,4.5108,702312.0
2018-07-31 15:20:00,11.65,11.68,11.65,11.68,548282.0,4.5108,4.5225,4.5108,4.5225,548282.0
2018-07-31 15:30:00,11.67,11.73,11.67,11.71,1176263.0,4.5186,4.5418,4.5186,4.5341,1176263.0
2018-07-31 15:40:00,11.71,11.72,11.69,11.71,667703.0,4.5341,4.5379,4.5263,4.5341,667703.0
2018-07-31 15:50:00,11.71,11.74,11.7,11.72,1846878.0,4.5341,4.5457,4.5302,4.5379,1846878.0
2018-08-01 09:30:00,11.66,11.69,11.6,11.65,527522.0,4.5147,4.5263,4.4915,4.5108,527522.0
2018-08-01 09:40:00,11.65,11.72,11.63,11.69,449234.0,4.5108,4.5379,4.5031,4.5263,449234.0
2018-08-01 09:50:00,11.7,11.73,11.64,11.66,243994.0,4.5302,4.5418,4.507,4.5147,243994.0
2018-08-01 10:00:00,11.66,11.73,11.66,11.71,212159.0,4.5147,4.5418,4.5147,4.5341,212159.0
2018-08-01 10:10:00,11.71,11.76,11.71,11.76,312235.0,4.5341,4.5534,4.5341,4.5534,312235.0
2018-08-01 10:20:00,11.76,11.79,11.71,11.71,401447.0,4.5534,4.565,4.5341,4.5341,401447.0
2018-08-01 10:30:00,11.71,11.75,11.67,11.74,422530.0,4.5341,4.5496,4.5186,4.5457,422530.0
2018-08-01 10:40:00,11.74,11.77,11.73,11.75,265641.0,4.5457,4.5573,4.5418,4.5496,265641.0
2018-08-01 10:50:00,11.75,11.8,11.74,11.79,233700.0,4.5496,4.5689,4.5457,4.565,233700.0
2018-08-01 11:00:00,11.79,11.82,11.75,11.77,200962.0,4.565,4.5767,4.5496,4.5573,200962.0
2018-08-01 11:10:00,11.76,11.77,11.71,11.71,117260.0,4.5534,4.5573,4.5341,4.5341,117260.0
2018-08-01 11:20:00,11.71,11.72,11.67,11.68,220473.0,4.5341,4.5379,4.5186,4.5225,220473.0
2018-08-01 11:30:00,11.68,11.69,11.65,11.66,213757.0,4.5225,4.5263,4.5108,4.5147,213757.0
2018-08-01 11:40:00,11.66,11.67,11.64,11.65,309862.0,4.5147,4.5186,4.507,4.5108,309862.0
2018-08-01 11:50:00,11.65,11.66,11.62,11.63,395613.0,4.5108,4.5147,4.4992,4.5031,395613.0
2018-08-01 12:00:00,11.63,11.65,11.61,11.63,119012.0,4.5031,4.5108,4.4953,4.5031,119012.0
2018-08-01 12:10:00,11.63,11.66,11.62,11.65,134562.0,4.5031,4.5147,4.4992,4.5108,134562.0
2018-08-01 12:20:00,11.65,11.66,11.63,11.65,87011.0,4.5108,4.5147,4.5031,4.5108,87011.0
2018-08-01 12:30:00,11.64,11.67,11.63,11.66,146627.0,4.507,4.5186,4.5031,4.5147,146627.0
2018-08-01 12:40:00,11.66,11.67,11.65,11.67,77288.0,4.5147,4.5186,4.5108,4.5186,77288.0
2018-08-01 12:50:00,11.66,11.69,11.66,11.68,79444.0,4.5147,4.5263,4.5147,4.5225,79444.0
2018-08-01 13:00:00,11.68,11.69,11.65,11.66,157425.0,4.5225,4.5263,4.5108,4.5147,157425.0
2018-08-01 13:10:00,11.67,11.69,11.66,11.68,134437.0,4.5186,4.5263,4.5147,4.5225,134437.0
2018-08-01 13:20:00,11.68,11.71,11.67,11.7,82196.0,4.5225,4.5341,4.5186,4.5302,82196.0
2018-08-01 13:30:00,11.7,11.72,11.69,11.69,94828.0,4.5302,4.5379,4.5263,4.5263,94828.0
2018-08-01 13:40:00,11.69,11.7,11.68,11.69,89948.0,4.5263,4.5302,4.5225,4.5263,89948.0
2018-08-01 13:50:00,11.69,11.71,11.68,11.7,152259.0,4.5263,4.5341,4.5225,4.5302,152259.0
2018-08-01 14:00:00,11.7,11.74,11.68,11.7,233412.0,4.5302,4.5457,4.5225,4.5302,233412.0
2018-08-01 14:10:00,11.71,11.71,11.67,11.67,164737.0,4.5341,4.5341,4.5186,4.5186,164737.0
2018-08-01 14:20:00,11.67,11.69,11.66,11.69,153442.0,4.5186,4.5263,4.5147,4.5263,153442.0
2018-08-01 14:30:00,11.69,11.69,11.63,11.65,411303.0,4.5263,4.5263,4.5031,4.5108,411303.0
2018-08-01 14:40:00,11.65,11.67,11.64,11.67,208631.0,4.5108,4.5186,4.507,4.5186,208631.0
2018-08-01 14:50:00,11.67,11.69,11.66,11.68,151460.0,4.5186,4.5263,4.5147,4.5225,151460.0
2018-08-01 15:00:00,11.68,11.72,11.68,11.72,85242.0,4.5225,4.5379,4.5225,4.5379,85242.0
2018-08-01 15:10:00,11.72,11.73,11.7,11.71,161116.0,4.5379,4.5418,4.5302,4.5341,161116.0
2018-08-01 15:20:00,11.71,11.72,11.7,11.72,210885.0,4.5341,4.5379,4.5302,4.5379,210885.0
2018-08-01 15:30:00,11.71,11.73,11.71,11.72,318565.0,4.5341,4.5418,4.5341,4.5379,318565.0
2018-08-01 15:40:00,11.72,11.75,11.71,11.73,617482.0,4.5379,4.5496,4.5341,4.5418,617482.0
2018-08-01 15:50:00,11.73,11.75,11.72,11.72,911862.0,4.5418,4.5496,4.5379,4.5379,911862.0
2018-08-02 09:30:00,11.79,11.81,11.65,11.73,2280543.0,4.565,4.5728,4.5108,4.5418,2280543.0
2018-08-02 09:40:00,11.73,11.81,11.69,11.79,720900.0,4.5418,4.5728,4.5263,4.565,720900.0
2018-08-02 09:50:00,11.8,11.82,11.74,11.8,488719.0,4.5689,4.5767,4.5457,4.5689,488719.0
2018-08-02 10:00:00,11.81,11.86,11.79,11.8,322460.0,4.5728,4.5921,4.565,4.5689,322460.0
2018-08-02 10:10:00,11.8,11.85,11.79,11.83,274602.0,4.5689,4.5883,4.565,4.5805,274602.0
2018-08-02 10:20:00,11.83,11.89,11.82,11.85,429068.0,4.5805,4.6038,4.5767,4.5883,429068.0
2018-08-02 10:30:00,11.86,11.93,11.84,11.93,504990.0,4.5921,4.6193,4.5844,4.6193,504990.0
2018-08-02 10:40:00,11.93,11.93,11.88,11.91,667439.0,4.6193,4.6193,4.5999,4.6115,667439.0
2018-08-02 10:50:00,11.9,11.94,11.88,11.89,410381.0,4.6076,4.6231,4.5999,4.6038,410381.0
2018-08-02 11:00:00,11.89,11.91,11.86,11.9,326289.0,4.6038,4.6115,4.5921,4.6076,326289.0
2018-08-02 11:10:00,11.9,11.92,11.88,11.9,533191.0,4.6076,4.6154,4.5999,4.6076,533191.0
2018-08-02 11:20:00,11.9,11.97,11.88,11.95,350061.0,4.6076,4.6347,4.5999,4.627,350061.0
2018-08-02 11:30:00,11.95,11.98,11.92,11.98,266603.0,4.627,4.6386,4.6154,4.6386,266603.0
2018-08-02 11:40:00,11.98,11.99,11.96,11.96,423241.0,4.6386,4.6425,4.6309,4.6309,423241.0
2018-08-02 11:50:00,11.96,11.97,11.93,11.97,208392.0,4.6309,4.6347,4.6193,4.6347,208392.0
2018-08-02 12:00:00,11.97,12.0,11.96,11.99,372097.0,4.6347,4.6464,4.6309,4.6425,372097.0
2018-08-02 12:10:00,11.99,12.0,11.95,11.96,245068.0,4.6425,4.6464,4.627,4.6309,245068.0
2018-08-02 12:20:00,11.97,11.99,11.96,11.98,140772.0,4.6347,4.6425,4.6309,4.6386,140772.0
2018-08-02 12:30:00,11.97,12.01,11.97,12.01,355810.0,4.6347,4.6502,4.6347,4.6502,355810.0
2018-08-02 12:40:00,12.01,12.05,12.0,12.04,436420.0,4.6502,4.6657,4.6464,4.6618,436420.0
2018-08-02 12:50:00,12.04,12.05,12.0,12.03,336671.0,4.6618,4.6657,4.6464,4.658,336671.0
2018-08-02 13:00:00,12.03,12.03,12.0,12.02,268990.0,4.658,4.658,4.6464,4.6541,268990.0
2018-08-02 13:10:00,12.03,12.07,12.01,12.02,370872.0,4.658,4.6735,4.6502,4.6541,370872.0
2018-08-02 13:20:00,12.02,12.07,12.01,12.05,516945.0,4.6541,4.6735,4.6502,4.6657,516945.0
2018-08-02 13:30:00,12.05,12.11,12.04,12.06,410584.0,4.6657,4.6889,4.6618,4.6696,410584.0
2018-08-02 13:40:00,12.05,12.06,12.02,12.05,187158.0,4.6657,4.6696,4.6541,4.6657,187158.0
2018-08-02 13:50:00,12.05,12.06,12.01,12.02,273349.0,4.6657,4.6696,4.6502,4.6541,273349.0
2018-08-02 14:00:00,12.02,12.02,11.98,12.0,295529.0,4.6541,4.6541,4.6386,4.6464,295529.0
2018-08-02 14:10:00,11.99,12.03,11.98,12.03,203182.0,4.6425,4.658,4.6386,4.658,203182.0
2018-08-02 14:20:00,12.03,12.06,12.02,12.05,326806.0,4.658,4.6696,4.6541,4.6657,326806.0
2018-08-02 14:30:00,12.05,12.06,12.0,12.02,290996.0,4.6657,4.6696,4.6464,4.6541,290996.0
2018-08-02 14:40:00,12.02,12.03,11.97,11.98,415649.0,4.6541,4.658,4.6347,4.6386,415649.0
2018-08-02 14:50:00,11.99,12.02,11.98,12.02,503712.0,4.6425,4.6541,4.6386,4.6541,503712.0
2018-08-02 15:00:00,12.01,12.01,11.95,11.97,548018.0,4.6502,4.6502,4.627,4.6347,548018.0
2018-08-02 15:10:00,11.97,12.02,11.96,12.02,271729.0,4.6347,4.6541,4.6309,4.6541,271729.0
2018-08-02 15:20:00,12.02,12.03,12.0,12.0,611837.0,4.6541,4.658,4.6464,4.6464,611837.0
2018-08-02 15:30:00,12.0,12.01,11.97,11.98,550626.0,4.6464,4.6502,4.6347,4.6386,550626.0
2018-08-02 15:40:00,11.98,11.98,11.92,11.92,888915.0,4.6386,4.6386,4.6154,4.6154,888915.0
2018-08-02 15:50:00,11.92,11.96,11.9,11.92,1475447.0,4.6154,4.6309,4.6076,4.6154,1475447.0
2018-08-03 09:30:00,12.47,12.61,12.42,12.54,3683116.0,4.8283,4.8825,4.809,4.8554,3683116.0
2018-08-03 09:40:00,12.54,12.62,12.5,12.61,2111472.0,4.8554,4.8864,4.84,4.8825,2111472.0
2018-08-03 09:50:00,12.61,12.69,12.59,12.68,1157255.0,4.8825,4.9135,4.8748,4.9096,1157255.0
2018-08-03 10:00:00,12.69,12.76,12.63,12.68,1562993.0,4.9135,4.9406,4.8903,4.9096,1562993.0
2018-08-03 10:10:00,12.67,12.75,12.65,12.73,881972.0,4.9058,4.9368,4.898,4.929,881972.0
2018-08-03 10:20:00,12.73,12.85,12.73,12.85,1714246.0,4.929,4.9755,4.929,4.9755,1714246.0
2018-08-03 10:30:00,12.84,12.85,12.76,12.76,1402428.0,4.9716,4.9755,4.9406,4.9406,1402428.0
2018-08-03 10:40:00,12.77,12.82,12.75,12.78,883633.0,4.9445,4.9639,4.9368,4.9484,883633.0
2018-08-03 10:50:00,12.77,12.78,12.7,12.72,996518.0,4.9445,4.9484,4.9174,4.9251,996518.0
2018-08-03 11:00:00,12.72,12.73,12.66,12.67,601026.0,4.9251,4.929,4.9019,4.9058,601026.0
2018-08-03 11:10:00,12.67,12.68,12.58,12.58,781632.0,4.9058,4.9096,4.8709,4.8709,781632.0
2018-08-03 11:20:00,12.59,12.62,12.57,12.6,425066.0,4.8748,4.8864,4.8671,4.8787,425066.0
2018-08-03 11:30:00,12.6,12.6,12.48,12.48,1130778.0,4.8787,4.8787,4.8322,4.8322,1130778.0
2018-08-03 11:40:00,12.48,12.61,12.48,12.59,653714.0,4.8322,4.8825,4.8322,4.8748,653714.0
2018-08-03 11:50:00,12.59,12.62,12.58,12.61,414187.0,4.8748,4.8864,4.8709,4.8825,414187.0
2018-08-03 12:00:00,12.6,12.65,12.59,12.63,429074.0,4.8787,4.898,4.8748,4.8903,429074.0
2018-08-03 12:10:00,12.63,12.67,12.62,12.65,516740.0,4.8903,4.9058,4.8864,4.898,516740.0
2018-08-03 12:20:00,12.65,12.65,12.58,12.59,332501.0,4.898,4.898,4.8709,4.8748,332501.0
2018-08-03 12:30:00,12.59,12.63,12.58,12.62,241509.0,4.8748,4.8903,4.8709,4.8864,241509.0
2018-08-03 12:40:00,12.62,12.64,12.59,12.59,381687.0,4.8864,4.8942,4.8748,4.8748,381687.0
2018-08-03 12:50:00,12.59,12.64,12.57,12.62,263861.0,4.8748,4.8942,4.8671,4.8864,263861.0
2018-08-03 13:00:00,12.62,12.62,12.57,12.58,279578.0,4.8864,4.8864,4.8671,4.8709,279578.0
2018-08-03 13:10:00,12.58,12.58,12.51,12.53,447615.0,4.8709,4.8709,4.8438,4.8516,447615.0
2018-08-03 13:20:00,12.53,12.55,12.51,12.52,252182.0,4.8516,4.8593,4.8438,4.8477,252182.0
2018-08-03 13:30:00,12.52,12.56,12.51,12.52,209859.0,4.8477,4.8632,4.8438,4.8477,209859.0
2018-08-03 13:40:00,12.52,12.52,12.49,12.5,428190.0,4.8477,4.8477,4.8361,4.84,428190.0
2018-08-03 13:50:00,12.49,12.51,12.48,12.51,203329.0,4.8361,4.8438,4.8322,4.8438,203329.0
2018-08-03 14:00:00,12.51,12.56,12.49,12.55,218844.0,4.8438,4.8632,4.8361,4.8593,218844.0
2018-08-03 14:10:00,12.55,12.59,12.55,12.55,307639.0,4.8593,4.8748,4.8593,4.8593,307639.0
2018-08-03 14:20:00,12.55,12.59,12.53,12.54,257620.0,4.8593,4.8748,4.8516,4.8554,257620.0
2018-08-03 14:30:00,12.54,12.57,12.53,12.56,178125.0,4.8554,4.8671,4.8516,4.8632,178125.0
2018-08-03 14:40:00,12.56,12.58,12.54,12.57,558564.0,4.8632,4.8709,4.8554,4.8671,558564.0
2018-08-03 14:50:00,12.57,12.6,12.56,12.6,465503.0,4.8671,4.8787,4.8632,4.8787,465503.0
2018-08-03 15:00:00,12.6,12.64,12.57,12.59,819127.0,4.8787,4.8942,4.8671,4.8748,819127.0
2018-08-03 15:10:00,12.59,12.62,12.57,12.6,238875.0,4.8748,4.8864,4.8671,4.8787,238875.0
2018-08-03 15:20:00,12.6,12.64,12.59,12.62,254026.0,4.8787,4.8942,4.8748,4.8864,254026.0
2018-08-03 15:30:00,12.62,12.62,12.57,12.6,271222.0,4.8864,4.8864,4.8671,4.8787,271222.0
2018-08-03 15:40:00,12.6,12.61,12.57,12.58,420858.0,4.8787,4.8825,4.8671,4.8709,420858.0
2018-08-03 15:50:00,12.57,12.57,12.51,12.53,1548094.0,4.8671,4.8671,4.8438,4.8516,1548094.0
2018-08-06 09:30:00,12.56,12.65,12.51,12.64,920668.0,4.8632,4.898,4.8438,4.8942,920668.0
2018-08-06 09:40:00,12.65,12.65,12.59,12.62,445728.0,4.898,4.898,4.8748,4.8864,445728.0
2018-08-06 09:50:00,12.62,12.7,12.61,12.67,345984.0,4.8864,4.9174,4.8825,4.9058,345984.0
2018-08-06 10:00:00,12.67,12.71,12.66,12.69,327137.0,4.9058,4.9213,4.9019,4.9135,327137.0
2018-08-06 10:10:00,12.69,12.69,12.64,12.66,282578.0,4.9135,4.9135,4.8942,4.9019,282578.0
2018-08-06 10:20:00,12.66,12.66,12.59,12.64,410031.0,4.9019,4.9019,4.8748,4.8942,410031.0
2018-08-06 10:30:00,12.64,12.67,12.59,12.62,207441.0,4.8942,4.9058,4.8748,4.8864,207441.0
2018-08-06 10:40:00,12.62,12.67,12.61,12.66,217971.0,4.8864,4.9058,4.8825,4.9019,217971.0
2018-08-06 10:50:00,12.65,12.7,12.64,12.69,242190.0,4.898,4.9174,4.8942,4.9135,242190.0
2018-08-06 11:00:00,12.69,12.71,12.67,12.71,137526.0,4.9135,4.9213,4.9058,4.9213,137526.0
2018-08-06 11:10:00,12.71,12.72,12.65,12.66,161682.0,4.9213,4.9251,4.898,4.9019,161682.0
2018-08-06 11:20:00,12.66,12.67,12.63,12.66,188327.0,4.9019,4.9058,4.8903,4.9019,188327.0
2018-08-06 11:30:00,12.66,12.67,12.63,12.65,229702.0,4.9019,4.9058,4.8903,4.898,229702.0
2018-08-06 11:40:00,12.64,12.67,12.63,12.66,213113.0,4.8942,4.9058,4.8903,4.9019,213113.0
2018-08-06 11:50:00,12.66,12.67,12.65,12.67,234953.0,4.9019,4.9058,4.898,4.9058,234953.0
2018-08-06 12:00:00,12.66,12.67,12.64,12.66,106895.0,4.9019,4.9058,4.8942,4.9019,106895.0
2018-08-06 12:10:00,12.66,12.67,12.64,12.65,162375.0,4.9019,4.9058,4.8942,4.898,162375.0
2018-08-06 12:20:00,12.65,12.66,12.64,12.64,58142.0,4.898,4.9019,4.8942,4.8942,58142.0
2018-08-06 12:30:00,12.65,12.65,12.62,12.63,106046.0,4.898,4.898,4.8864,4.8903,106046.0
2018-08-06 12:40:00,12.62,12.62,12.55,12.59,756604.0,4.8864,4.8864,4.8593,4.8748,756604.0
2018-08-06 12:50:00,12.59,12.6,12.56,12.58,156255.0,4.8748,4.8787,4.8632,4.8709,156255.0
2018-08-06 13:00:00,12.58,12.59,12.56,12.58,140239.0,4.8709,4.8748,4.8632,4.8709,140239.0
2018-08-06 13:10:00,12.58,12.58,12.55,12.58,399468.0,4.8709,4.8709,4.8593,4.8709,399468.0
2018-08-06 13:20:00,12.58,12.59,12.57,12.59,268435.0,4.8709,4.8748,4.8671,4.8748,268435.0
2018-08-06 13:30:00,12.59,12.59,12.58,12.59,70636.0,4.8748,4.8748,4.8709,4.8748,70636.0
2018-08-06 13:40:00,12.59,12.6,12.58,12.6,87713.0,4.8748,4.8787,4.8709,4.8787,87713.0
2018-08-06 13:50:00,12.6,12.6,12.56,12.59,130889.0,4.8787,4.8787,4.8632,4.8748,130889.0
2018-08-06 14:00:00,12.59,12.59,12.56,12.58,77526.0,4.8748,4.8748,4.8632,4.8709,77526.0
2018-08-06 14:10:00,12.58,12.6,12.57,12.6,141789.0,4.8709,4.8787,4.8671,4.8787,141789.0
2018-08-06 14:20:00,12.59,12.6,12.58,12.6,82193.0,4.8748,4.8787,4.8709,4.8787,82193.0
2018-08-06 14:30:00,12.6,12.6,12.57,12.57,126335.0,4.8787,4.8787,4.8671,4.8671,126335.0
2018-08-06 14:40:00,12.58,12.59,12.56,12.58,216664.0,4.8709,4.8748,4.8632,4.8709,216664.0
2018-08-06 14:50:00,12.58,12.59,12.57,12.58,148482.0,4.8709,4.8748,4.8671,4.8709,148482.0
2018-08-06 15:00:00,12.58,12.59,12.55,12.56,335685.0,4.8709,4.8748,4.8593,4.8632,335685.0
2018-08-06 15:10:00,12.57,12.57,12.52,12.54,258515.0,4.8671,4.8671,4.8477,4.8554,258515.0
2018-08-06 15:20:00,12.54,12.56,12.53,12.54,342554.0,4.8554,4.8632,4.8516,4.8554,342554.0
2018-08-06 15:30:00,12.54,12.54,12.48,12.52,553943.0,4.8554,4.8554,4.8322,4.8477,553943.0
2018-08-06 15:40:00,12.52,12.52,12.46,12.46,1010077.0,4.8477,4.8477,4.8245,4.8245,1010077.0
2018-08-06 15:50:00,12.46,12.51,12.46,12.5,949631.0,4.8245,4.8438,4.8245,4.84,949631.0
2018-08-07 09:30:00,12.7,12.72,12.63,12.65,1185655.0,4.9174,4.9251,4.8903,4.898,1185655.0
2018-08-07 09:40:00,12.64,12.64,12.58,12.59,444719.0,4.8942,4.8942,4.8709,4.8748,444719.0
2018-08-07 09:50:00,12.59,12.73,12.58,12.7,844832.0,4.8748,4.929,4.8709,4.9174,844832.0
2018-08-07 10:00:00,12.7,12.73,12.68,12.69,665888.0,4.9174,4.929,4.9096,4.9135,665888.0
2018-08-07 10:10:00,12.69,12.71,12.63,12.64,292853.0,4.9135,4.9213,4.8903,4.8942,292853.0
2018-08-07 10:20:00,12.63,12.66,12.61,12.66,413942.0,4.8903,4.9019,4.8825,4.9019,413942.0
2018-08-07 10:30:00,12.66,12.67,12.64,12.66,315410.0,4.9019,4.9058,4.8942,4.9019,315410.0
2018-08-07 10:40:00,12.67,12.67,12.63,12.65,298376.0,4.9058,4.9058,4.8903,4.898,298376.0
2018-08-07 10:50:00,12.64,12.7,12.64,12.7,547839.0,4.8942,4.9174,4.8942,4.9174,547839.0
2018-08-07 11:00:00,12.7,12.7,12.66,12.7,242580.0,4.9174,4.9174,4.9019,4.9174,242580.0
2018-08-07 11:10:00,12.7,12.7,12.67,12.68,359726.0,4.9174,4.9174,4.9058,4.9096,359726.0
2018-08-07 11:20:00,12.69,12.69,12.63,12.63,344000.0,4.9135,4.9135,4.8903,4.8903,344000.0
2018-08-07 11:30:00,12.63,12.68,12.63,12.67,212701.0,4.8903,4.9096,4.8903,4.9058,212701.0
2018-08-07 11:40:00,12.67,12.69,12.66,12.69,133521.0,4.9058,4.9135,4.9019,4.9135,133521.0
2018-08-07 11:50:00,12.69,12.69,12.67,12.69,184779.0,4.9135,4.9135,4.9058,4.9135,184779.0
2018-08-07 12:00:00,12.69,12.69,12.65,12.65,231683.0,4.9135,4.9135,4.898,4.898,231683.0
2018-08-07 12:10:00,12.66,12.66,12.61,12.63,243128.0,4.9019,4.9019,4.8825,4.8903,243128.0
2018-08-07 12:20:00,12.63,12.65,12.61,12.64,205190.0,4.8903,4.898,4.8825,4.8942,205190.0
2018-08-07 12:30:00,12.64,12.65,12.63,12.65,128985.0,4.8942,4.898,4.8903,4.898,128985.0
2018-08-07 12:40:00,12.65,12.67,12.64,12.66,113519.0,4.898,4.9058,4.8942,4.9019,113519.0
2018-08-07 12:50:00,12.66,12.68,12.65,12.68,117432.0,4.9019,4.9096,4.898,4.9096,117432.0
2018-08-07 13:00:00,12.68,12.69,12.66,12.68,103483.0,4.9096,4.9135,4.9019,4.9096,103483.0
2018-08-07 13:10:00,12.68,12.68,12.66,12.67,63240.0,4.9096,4.9096,4.9019,4.9058,63240.0
2018-08-07 13:20:00,12.66,12.67,12.64,12.65,144435.0,4.9019,4.9058,4.8942,4.898,144435.0
2018-08-07 13:30:00,12.65,12.65,12.54,12.55,623827.0,4.898,4.898,4.8554,4.8593,623827.0
2018-08-07 13:40:00,12.54,12.55,12.38,12.49,1598259.0,4.8554,4.8593,4.7935,4.8361,1598259.0
2018-08-07 13:50:00,12.49,12.51,12.37,12.42,1278557.0,4.8361,4.8438,4.7896,4.809,1278557.0
2018-08-07 14:00:00,12.41,12.42,12.25,12.28,1309583.0,4.8051,4.809,4.7432,4.7548,1309583.0
2018-08-07 14:10:00,12.28,12.34,12.23,12.33,1276719.0,4.7548,4.778,4.7354,4.7741,1276719.0
2018-08-07 14:20:00,12.33,12.4,12.32,12.34,772250.0,4.7741,4.8012,4.7703,4.778,772250.0
2018-08-07 14:30:00,12.35,12.36,12.23,12.27,1013542.0,4.7819,4.7857,4.7354,4.7509,1013542.0
2018-08-07 14:40:00,12.27,12.31,12.22,12.27,838406.0,4.7509,4.7664,4.7315,4.7509,838406.0
2018-08-07 14:50:00,12.27,12.28,12.22,12.27,591140.0,4.7509,4.7548,4.7315,4.7509,591140.0
2018-08-07 15:00:00,12.27,12.34,12.26,12.34,673510.0,4.7509,4.778,4.747,4.778,673510.0
2018-08-07 15:10:00,12.34,12.4,12.3,12.37,737226.0,4.778,4.8012,4.7625,4.7896,737226.0
2018-08-07 15:20:00,12.37,12.42,12.37,12.4,513023.0,4.7896,4.809,4.7896,4.8012,513023.0
2018-08-07 15:30:00,12.4,12.41,12.35,12.38,426957.0,4.8012,4.8051,4.7819,4.7935,426957.0
2018-08-07 15:40:00,12.38,12.4,12.37,12.4,604687.0,4.7935,4.8012,4.7896,4.8012,604687.0
2018-08-07 15:50:00,12.4,12.4,12.36,12.39,1296277.0,4.8012,4.8012,4.7857,4.7974,1296277.0
2018-08-08 09:30:00,12.38,12.43,12.29,12.41,680614.0,4.7935,4.8129,4.7586,4.8051,680614.0
2018-08-08 09:40:00,12.41,12.44,12.37,12.43,401102.0,4.8051,4.8167,4.7896,4.8129,401102.0
2018-08-08 09:50:00,12.42,12.45,12.39,12.43,362281.0,4.809,4.8206,4.7974,4.8129,362281.0
2018-08-08 10:00:00,12.43,12.54,12.42,12.52,786341.0,4.8129,4.8554,4.809,4.8477,786341.0
2018-08-08 10:10:00,12.52,12.54,12.39,12.39,730313.0,4.8477,4.8554,4.7974,4.7974,730313.0
2018-08-08 10:20:00,12.39,12.5,12.37,12.45,526761.0,4.7974,4.84,4.7896,4.8206,526761.0
2018-08-08 10:30:00,12.45,12.47,12.37,12.38,281812.0,4.8206,4.8283,4.7896,4.7935,281812.0
2018-08-08 10:40:00,12.38,12.42,12.36,12.37,301524.0,4.7935,4.809,4.7857,4.7896,301524.0
2018-08-08 10:50:00,12.38,12.4,12.35,12.36,230055.0,4.7935,4.8012,4.7819,4.7857,230055.0
2018-08-08 11:00:00,12.37,12.39,12.34,12.35,180799.0,4.7896,4.7974,4.778,4.7819,180799.0
2018-08-08 11:10:00,12.35,12.4,12.35,12.38,161569.0,4.7819,4.8012,4.7819,4.7935,161569.0
2018-08-08 11:20:00,12.38,12.38,12.33,12.33,170959.0,4.7935,4.7935,4.7741,4.7741,170959.0
2018-08-08 11:30:00,12.33,12.34,12.3,12.33,165151.0,4.7741,4.778,4.7625,4.7741,165151.0
2018-08-08 11:40:00,12.34,12.34,12.26,12.27,593733.0,4.778,4.778,4.747,4.7509,593733.0
2018-08-08 11:50:00,12.28,12.3,12.26,12.29,173390.0,4.7548,4.7625,4.747,4.7586,173390.0
2018-08-08 12:00:00,12.3,12.3,12.23,12.26,295973.0,4.7625,4.7625,4.7354,4.747,295973.0
2018-08-08 12:10:00,12.26,12.27,12.23,12.25,189284.0,4.747,4.7509,4.7354,4.7432,189284.0
2018-08-08 12:20:00,12.25,12.26,12.21,12.21,217966.0,4.7432,4.747,4.7277,4.7277,217966.0
2018-08-08 12:30:00,12.22,12.27,12.21,12.27,132396.0,4.7315,4.7509,4.7277,4.7509,132396.0
2018-08-08 12:40:00,12.27,12.3,12.26,12.29,268258.0,4.7509,4.7625,4.747,4.7586,268258.0
2018-08-08 12:50:00,12.29,12.3,12.25,12.27,502742.0,4.7586,4.7625,4.7432,4.7509,502742.0
2018-08-08 13:00:00,12.27,12.3,12.24,12.24,504421.0,4.7509,4.7625,4.7393,4.7393,504421.0
2018-08-08 13:10:00,12.25,12.29,12.24,12.28,428441.0,4.7432,4.7586,4.7393,4.7548,428441.0
2018-08-08 13:20:00,12.28,12.31,12.27,12.3,196582.0,4.7548,4.7664,4.7509,4.7625,196582.0
2018-08-08 13:30:00,12.29,12.3,12.26,12.26,124910.0,4.7586,4.7625,4.747,4.747,124910.0
2018-08-08 13:40:00,12.26,12.3,12.26,12.28,132325.0,4.747,4.7625,4.747,4.7548,132325.0
2018-08-08 13:50:00,12.27,12.31,12.27,12.3,91981.0,4.7509,4.7664,4.7509,4.7625,91981.0
2018-08-08 14:00:00,12.3,12.31,12.27,12.29,161719.0,4.7625,4.7664,4.7509,4.7586,161719.0
2018-08-08 14:10:00,12.28,12.29,12.27,12.27,115679.0,4.7548,4.7586,4.7509,4.7509,115679.0
2018-08-08 14:20:00,12.26,12.27,12.24,12.25,164378.0,4.747,4.7509,4.7393,4.7432,164378.0
2018-08-08 14:30:00,12.25,12.25,12.2,12.23,273623.0,4.7432,4.7432,4.7238,4.7354,273623.0
2018-08-08 14:40:00,12.22,12.23,12.19,12.2,169208.0,4.7315,4.7354,4.7199,4.7238,169208.0
2018-08-08 14:50:00,12.2,12.22,12.18,12.21,285650.0,4.7238,4.7315,4.7161,4.7277,285650.0
2018-08-08 15:00:00,12.21,12.23,12.2,12.2,230205.0,4.7277,4.7354,4.7238,4.7238,230205.0
2018-08-08 15:10:00,12.2,12.23,12.19,12.23,324857.0,4.7238,4.7354,4.7199,4.7354,324857.0
2018-08-08 15:20:00,12.23,12.23,12.14,12.16,642885.0,4.7354,4.7354,4.7006,4.7083,642885.0
2018-08-08 15:30:00,12.16,12.17,12.12,12.13,702984.0,4.7083,4.7122,4.6928,4.6967,702984.0
2018-08-08 15:40:00,12.13,12.14,12.1,12.11,1118883.0,4.6967,4.7006,4.6851,4.6889,1118883.0
2018-08-08 15:50:00,12.11,12.14,12.09,12.12,2025762.0,4.6889,4.7006,4.6812,4.6928,2025762.0
2018-08-09 09:30:00,12.09,12.11,12.03,12.05,435246.0,4.6812,4.6889,4.658,4.6657,435246.0
2018-08-09 09:40:00,12.05,12.05,11.81,11.85,1673932.0,4.6657,4.6657,4.5728,4.5883,1673932.0
2018-08-09 09:50:00,11.85,11.88,11.77,11.83,823512.0,4.5883,4.5999,4.5573,4.5805,823512.0
2018-08-09 10:00:00,11.82,11.94,11.81,11.91,528114.0,4.5767,4.6231,4.5728,4.6115,528114.0
2018-08-09 10:10:00,11.91,11.96,11.9,11.94,686425.0,4.6115,4.6309,4.6076,4.6231,686425.0
2018-08-09 10:20:00,11.94,12.06,11.93,12.02,542972.0,4.6231,4.6696,4.6193,4.6541,542972.0
2018-08-09 10:30:00,12.02,12.04,11.98,12.03,272860.0,4.6541,4.6618,4.6386,4.658,272860.0
2018-08-09 10:40:00,12.02,12.09,12.02,12.08,242022.0,4.6541,4.6812,4.6541,4.6773,242022.0
2018-08-09 10:50:00,12.09,12.1,12.02,12.03,277456.0,4.6812,4.6851,4.6541,4.658,277456.0
2018-08-09 11:00:00,12.03,12.03,11.94,11.95,299611.0,4.658,4.658,4.6231,4.627,299611.0
2018-08-09 11:10:00,11.95,12.01,11.92,12.0,382399.0,4.627,4.6502,4.6154,4.6464,382399.0
2018-08-09 11:20:00,12.0,12.01,11.97,11.99,214000.0,4.6464,4.6502,4.6347,4.6425,214000.0
2018-08-09 11:30:00,11.99,12.02,11.96,11.98,307453.0,4.6425,4.6541,4.6309,4.6386,307453.0
2018-08-09 11:40:00,11.98,12.0,11.95,11.96,173605.0,4.6386,4.6464,4.627,4.6309,173605.0
2018-08-09 11:50:00,11.96,11.96,11.9,11.93,393138.0,4.6309,4.6309,4.6076,4.6193,393138.0
2018-08-09 12:00:00,11.94,11.95,11.89,11.9,354476.0,4.6231,4.627,4.6038,4.6076,354476.0
2018-08-09 12:10:00,11.9,11.91,11.86,11.9,232482.0,4.6076,4.6115,4.5921,4.6076,232482.0
2018-08-09 12:20:00,11.9,11.94,11.89,11.94,173279.0,4.6076,4.6231,4.6038,4.6231,173279.0
2018-08-09 12:30:00,11.94,11.96,11.91,11.91,509867.0,4.6231,4.6309,4.6115,4.6115,509867.0
2018-08-09 12:40:00,11.91,11.92,11.87,11.88,435281.0,4.6115,4.6154,4.596,4.5999,435281.0
2018-08-09 12:50:00,11.88,11.91,11.84,11.85,350429.0,4.5999,4.6115,4.5844,4.5883,350429.0
2018-08-09 13:00:00,11.85,11.88,11.82,11.84,244616.0,4.5883,4.5999,4.5767,4.5844,244616.0
2018-08-09 13:10:00,11.84,11.88,11.81,11.84,318996.0,4.5844,4.5999,4.5728,4.5844,318996.0
2018-08-09 13:20:00,11.84,11.9,11.84,11.9,312617.0,4.5844,4.6076,4.5844,4.6076,312617.0
2018-08-09 13:30:00,11.89,11.9,11.86,11.88,155125.0,4.6038,4.6076,4.5921,4.5999,155125.0
2018-08-09 13:40:00,11.88,11.89,11.85,11.88,138040.0,4.5999,4.6038,4.5883,4.5999,138040.0
2018-08-09 13:50:00,11.88,11.89,11.84,11.87,213013.0,4.5999,4.6038,4.5844,4.596,213013.0
2018-08-09 14:00:00,11.87,11.88,11.84,11.86,253442.0,4.596,4.5999,4.5844,4.5921,253442.0
2018-08-09 14:10:00,11.87,11.88,11.84,11.85,162592.0,4.596,4.5999,4.5844,4.5883,162592.0
2018-08-09 14:20:00,11.85,11.86,11.82,11.84,206302.0,4.5883,4.5921,4.5767,4.5844,206302.0
2018-08-09 14:30:00,11.84,11.91,11.83,11.91,249600.0,4.5844,4.6115,4.5805,4.6115,249600.0
2018-08-09 14:40:00,11.91,11.98,11.9,11.95,404496.0,4.6115,4.6386,4.6076,4.627,404496.0
2018-08-09 14:50:00,11.96,11.97,11.92,11.94,159828.0,4.6309,4.6347,4.6154,4.6231,159828.0
2018-08-09 15:00:00,11.93,11.97,11.92,11.95,335870.0,4.6193,4.6347,4.6154,4.627,335870.0
2018-08-09 15:10:00,11.95,12.0,11.94,11.99,196216.0,4.627,4.6464,4.6231,4.6425,196216.0
2018-08-09 15:20:00,11.98,12.01,11.96,11.96,354282.0,4.6386,4.6502,4.6309,4.6309,354282.0
2018-08-09 15:30:00,11.96,11.98,11.95,11.98,245619.0,4.6309,4.6386,4.627,4.6386,245619.0
2018-08-09 15:40:00,11.98,12.02,11.97,11.97,616417.0,4.6386,4.6541,4.6347,4.6347,616417.0
2018-08-09 15:50:00,11.97,11.98,11.94,11.96,1112997.0,4.6347,4.6386,4.6231,4.6309,1112997.0
2018-08-10 09:30:00,11.58,11.67,11.53,11.56,1239332.0,4.4837,4.5186,4.4644,4.476,1239332.0
2018-08-10 09:40:00,11.55,11.66,11.51,11.64,1032878.0,4.4721,4.5147,4.4566,4.507,1032878.0
2018-08-10 09:50:00,11.64,11.65,11.53,11.57,838797.0,4.507,4.5108,4.4644,4.4799,838797.0
2018-08-10 10:00:00,11.57,11.64,11.51,11.63,579699.0,4.4799,4.507,4.4566,4.5031,579699.0
2018-08-10 10:10:00,11.64,11.69,11.62,11.63,588565.0,4.507,4.5263,4.4992,4.5031,588565.0
2018-08-10 10:20:00,11.63,11.64,11.56,11.58,217581.0,4.5031,4.507,4.476,4.4837,217581.0
2018-08-10 10:30:00,11.58,11.67,11.57,11.66,252612.0,4.4837,4.5186,4.4799,4.5147,252612.0
2018-08-10 10:40:00,11.66,11.69,11.58,11.63,375661.0,4.5147,4.5263,4.4837,4.5031,375661.0
2018-08-10 10:50:00,11.63,11.73,11.62,11.7,598869.0,4.5031,4.5418,4.4992,4.5302,598869.0
2018-08-10 11:00:00,11.71,11.73,11.68,11.7,209089.0,4.5341,4.5418,4.5225,4.5302,209089.0
2018-08-10 11:10:00,11.7,11.71,11.63,11.65,377397.0,4.5302,4.5341,4.5031,4.5108,377397.0
2018-08-10 11:20:00,11.65,11.67,11.63,11.65,463563.0,4.5108,4.5186,4.5031,4.5108,463563.0
2018-08-10 11:30:00,11.66,11.72,11.65,11.69,471718.0,4.5147,4.5379,4.5108,4.5263,471718.0
2018-08-10 11:40:00,11.7,11.71,11.64,11.65,246280.0,4.5302,4.5341,4.507,4.5108,246280.0
2018-08-10 11:50:00,11.65,11.65,11.58,11.61,608512.0,4.5108,4.5108,4.4837,4.4953,608512.0
2018-08-10 12:00:00,11.61,11.63,11.57,11.61,297052.0,4.4953,4.5031,4.4799,4.4953,297052.0
2018-08-10 12:10:00,11.61,11.64,11.58,11.62,306509.0,4.4953,4.507,4.4837,4.4992,306509.0
2018-08-10 12:20:00,11.61,11.64,11.6,11.63,336328.0,4.4953,4.507,4.4915,4.5031,336328.0
2018-08-10 12:30:00,11.63,11.67,11.59,11.6,292657.0,4.5031,4.5186,4.4876,4.4915,292657.0
2018-08-10 12:40:00,11.6,11.62,11.56,11.56,256108.0,4.4915,4.4992,4.476,4.476,256108.0
2018-08-10 12:50:00,11.56,11.6,11.54,11.56,310808.0,4.476,4.4915,4.4682,4.476,310808.0
2018-08-10 13:00:00,11.57,11.58,11.51,11.58,423416.0,4.4799,4.4837,4.4566,4.4837,423416.0
2018-08-10 13:10:00,11.57,11.59,11.56,11.58,178938.0,4.4799,4.4876,4.476,4.4837,178938.0
2018-08-10 13:20:00,11.58,11.62,11.57,11.62,250756.0,4.4837,4.4992,4.4799,4.4992,250756.0
2018-08-10 13:30:00,11.62,11.63,11.6,11.61,342860.0,4.4992,4.5031,4.4915,4.4953,342860.0
2018-08-10 13:40:00,11.61,11.62,11.55,11.57,209407.0,4.4953,4.4992,4.4721,4.4799,209407.0
2018-08-10 13:50:00,11.57,11.58,11.52,11.57,280835.0,4.4799,4.4837,4.4605,4.4799,280835.0
2018-08-10 14:00:00,11.57,11.61,11.55,11.61,328071.0,4.4799,4.4953,4.4721,4.4953,328071.0
2018-08-10 14:10:00,11.61,11.63,11.59,11.62,266660.0,4.4953,4.5031,4.4876,4.4992,266660.0
2018-08-10 14:20:00,11.62,11.64,11.58,11.58,195539.0,4.4992,4.507,4.4837,4.4837,195539.0
2018-08-10 14:30:00,11.58,11.6,11.53,11.53,509397.0,4.4837,4.4915,4.4644,4.4644,509397.0
2018-08-10 14:40:00,11.53,11.54,11.51,11.52,425389.0,4.4644,4.4682,4.4566,4.4605,425389.0
2018-08-10 14:50:00,11.52,11.56,11.5,11.51,469073.0,4.4605,4.476,4.4528,4.4566,469073.0
2018-08-10 15:00:00,11.52,11.54,11.5,11.51,606568.0,4.4605,4.4682,4.4528,4.4566,606568.0
2018-08-10 15:10:00,11.51,11.56,11.41,11.55,2064407.0,4.4566,4.476,4.4179,4.4721,2064407.0
2018-08-10 15:20:00,11.55,11.6,11.55,11.59,766135.0,4.4721,4.4915,4.4721,4.4876,766135.0
2018-08-10 15:30:00,11.59,11.6,11.54,11.57,896581.0,4.4876,4.4915,4.4682,4.4799,896581.0
2018-08-10 15:40:00,11.56,11.57,11.48,11.53,1166030.0,4.476,4.4799,4.445,4.4644,1166030.0
2018-08-10 15:50:00,11.52,11.59,11.52,11.54,1479898.0,4.4605,4.4876,4.4605,4.4682,1479898.0
2018-08-13 09:30:00,11.32,11.37,11.25,11.35,928110.0,4.3831,4.4024,4.356,4.3947,928110.0
2018-08-13 09:40:00,11.35,11.45,11.34,11.43,1142139.0,4.3947,4.4334,4.3908,4.4257,1142139.0
2018-08-13 09:50:00,11.43,11.5,11.43,11.46,374236.0,4.4257,4.4528,4.4257,4.4373,374236.0
2018-08-13 10:00:00,11.47,11.52,11.44,11.52,687851.0,4.4411,4.4605,4.4295,4.4605,687851.0
2018-08-13 10:10:00,11.52,11.56,11.49,11.54,442137.0,4.4605,4.476,4.4489,4.4682,442137.0
2018-08-13 10:20:00,11.54,11.59,11.51,11.56,346149.0,4.4682,4.4876,4.4566,4.476,346149.0
2018-08-13 10:30:00,11.56,11.63,11.55,11.61,863457.0,4.476,4.5031,4.4721,4.4953,863457.0
2018-08-13 10:40:00,11.61,11.62,11.53,11.54,519139.0,4.4953,4.4992,4.4644,4.4682,519139.0
2018-08-13 10:50:00,11.53,11.56,11.46,11.5,529272.0,4.4644,4.476,4.4373,4.4528,529272.0
2018-08-13 11:00:00,11.5,11.51,11.47,11.49,201428.0,4.4528,4.4566,4.4411,4.4489,201428.0
2018-08-13 11:10:00,11.49,11.51,11.45,11.46,396365.0,4.4489,4.4566,4.4334,4.4373,396365.0
2018-08-13 11:20:00,11.46,11.47,11.42,11.44,309745.0,4.4373,4.4411,4.4218,4.4295,309745.0
2018-08-13 11:30:00,11.44,11.46,11.42,11.45,186693.0,4.4295,4.4373,4.4218,4.4334,186693.0
2018-08-13 11:40:00,11.45,11.49,11.39,11.4,224669.0,4.4334,4.4489,4.4102,4.414,224669.0
2018-08-13 11:50:00,11.4,11.41,11.31,11.32,480159.0,4.414,4.4179,4.3792,4.3831,480159.0
2018-08-13 12:00:00,11.32,11.36,11.26,11.35,1207147.0,4.3831,4.3986,4.3598,4.3947,1207147.0
2018-08-13 12:10:00,11.35,11.38,11.3,11.32,260227.0,4.3947,4.4063,4.3753,4.3831,260227.0
2018-08-13 12:20:00,11.31,11.33,11.27,11.29,516932.0,4.3792,4.3869,4.3637,4.3714,516932.0
2018-08-13 12:30:00,11.28,11.29,11.2,11.25,728746.0,4.3676,4.3714,4.3366,4.356,728746.0
2018-08-13 12:40:00,11.26,11.3,11.25,11.26,338957.0,4.3598,4.3753,4.356,4.3598,338957.0
2018-08-13 12:50:00,11.25,11.3,11.22,11.29,402223.0,4.356,4.3753,4.3443,4.3714,402223.0
2018-08-13 13:00:00,11.3,11.3,11.24,11.26,399091.0,4.3753,4.3753,4.3521,4.3598,399091.0
2018-08-13 13:10:00,11.26,11.29,11.25,11.28,298103.0,4.3598,4.3714,4.356,4.3676,298103.0
2018-08-13 13:20:00,11.28,11.33,11.27,11.32,393012.0,4.3676,4.3869,4.3637,4.3831,393012.0
2018-08-13 13:30:00,11.33,11.35,11.3,11.33,241141.0,4.3869,4.3947,4.3753,4.3869,241141.0
2018-08-13 13:40:00,11.33,11.36,11.31,11.31,254174.0,4.3869,4.3986,4.3792,4.3792,254174.0
2018-08-13 13:50:00,11.31,11.37,11.31,11.36,381514.0,4.3792,4.4024,4.3792,4.3986,381514.0
2018-08-13 14:00:00,11.37,11.41,11.35,11.36,256229.0,4.4024,4.4179,4.3947,4.3986,256229.0
2018-08-13 14:10:00,11.35,11.39,11.33,11.38,428863.0,4.3947,4.4102,4.3869,4.4063,428863.0
2018-08-13 14:20:00,11.38,11.43,11.37,11.42,448734.0,4.4063,4.4257,4.4024,4.4218,448734.0
2018-08-13 14:30:00,11.43,11.48,11.41,11.45,407068.0,4.4257,4.445,4.4179,4.4334,407068.0
2018-08-13 14:40:00,11.45,11.46,11.4,11.43,207099.0,4.4334,4.4373,4.414,4.4257,207099.0
2018-08-13 14:50:00,11.43,11.45,11.39,11.43,280138.0,4.4257,4.4334,4.4102,4.4257,280138.0
2018-08-13 15:00:00,11.42,11.45,11.41,11.45,229948.0,4.4218,4.4334,4.4179,4.4334,229948.0
2018-08-13 15:10:00,11.44,11.47,11.42,11.46,518481.0,4.4295,4.4411,4.4218,4.4373,518481.0
2018-08-13 15:20:00,11.46,11.54,11.44,11.51,1482630.0,4.4373,4.4682,4.4295,4.4566,1482630.0
2018-08-13 15:30:00,11.51,11.54,11.5,11.52,463815.0,4.4566,4.4682,4.4528,4.4605,463815.0
2018-08-13 15:40:00,11.52,11.54,11.5,11.52,547392.0,4.4605,4.4682,4.4528,4.4605,547392.0
2018-08-13 15:50:00,11.52,11.52,11.5,11.51,1046933.0,4.4605,4.4605,4.4528,4.4566,1046933.0
2018-08-14 09:30:00,11.71,11.75,11.65,11.7,901011.0,4.5447,4.5602,4.5214,4.5408,901011.0
2018-08-14 09:40:00,11.7,11.74,11.69,11.71,398848.0,4.5408,4.5563,4.5369,4.5447,398848.0
2018-08-14 09:50:00,11.71,11.72,11.66,11.66,625452.0,4.5447,4.5485,4.5252,4.5252,625452.0
2018-08-14 10:00:00,11.67,11.67,11.56,11.59,761239.0,4.5291,4.5291,4.4864,4.4981,761239.0
2018-08-14 10:10:00,11.59,11.62,11.57,11.6,242294.0,4.4981,4.5097,4.4903,4.502,242294.0
2018-08-14 10:20:00,11.6,11.65,11.6,11.62,218606.0,4.502,4.5214,4.502,4.5097,218606.0
2018-08-14 10:30:00,11.63,11.66,11.59,11.65,309274.0,4.5136,4.5252,4.4981,4.5214,309274.0
2018-08-14 10:40:00,11.64,11.69,11.63,11.68,213321.0,4.5175,4.5369,4.5136,4.533,213321.0
2018-08-14 10:50:00,11.68,11.69,11.6,11.61,325651.0,4.533,4.5369,4.502,4.5058,325651.0
2018-08-14 11:00:00,11.6,11.61,11.56,11.58,210638.0,4.502,4.5058,4.4864,4.4942,210638.0
2018-08-14 11:10:00,11.58,11.59,11.49,11.49,279966.0,4.4942,4.4981,4.4593,4.4593,279966.0
2018-08-14 11:20:00,11.5,11.53,11.48,11.49,295213.0,4.4632,4.4748,4.4554,4.4593,295213.0
2018-08-14 11:30:00,11.48,11.5,11.45,11.5,280156.0,4.4554,4.4632,4.4437,4.4632,280156.0
2018-08-14 11:40:00,11.49,11.51,11.47,11.48,248302.0,4.4593,4.467,4.4515,4.4554,248302.0
2018-08-14 11:50:00,11.48,11.49,11.43,11.45,164960.0,4.4554,4.4593,4.436,4.4437,164960.0
2018-08-14 12:00:00,11.46,11.49,11.45,11.46,147101.0,4.4476,4.4593,4.4437,4.4476,147101.0
2018-08-14 12:10:00,11.46,11.46,11.39,11.41,319056.0,4.4476,4.4476,4.4205,4.4282,319056.0
2018-08-14 12:20:00,11.42,11.46,11.4,11.43,217826.0,4.4321,4.4476,4.4243,4.436,217826.0
2018-08-14 12:30:00,11.43,11.45,11.41,11.44,137044.0,4.436,4.4437,4.4282,4.4399,137044.0
2018-08-14 12:40:00,11.44,11.44,11.4,11.4,95465.0,4.4399,4.4399,4.4243,4.4243,95465.0
2018-08-14 12:50:00,11.41,11.44,11.4,11.43,108541.0,4.4282,4.4399,4.4243,4.436,108541.0
2018-08-14 13:00:00,11.44,11.44,11.37,11.4,207757.0,4.4399,4.4399,4.4127,4.4243,207757.0
2018-08-14 13:10:00,11.39,11.42,11.35,11.4,235436.0,4.4205,4.4321,4.4049,4.4243,235436.0
2018-08-14 13:20:00,11.4,11.42,11.38,11.41,148511.0,4.4243,4.4321,4.4166,4.4282,148511.0
2018-08-14 13:30:00,11.41,11.44,11.4,11.44,90652.0,4.4282,4.4399,4.4243,4.4399,90652.0
2018-08-14 13:40:00,11.44,11.47,11.43,11.44,208295.0,4.4399,4.4515,4.436,4.4399,208295.0
2018-08-14 13:50:00,11.45,11.49,11.43,11.47,120870.0,4.4437,4.4593,4.436,4.4515,120870.0
2018-08-14 14:00:00,11.47,11.49,11.44,11.47,234918.0,4.4515,4.4593,4.4399,4.4515,234918.0
2018-08-14 14:10:00,11.48,11.52,11.46,11.51,201655.0,4.4554,4.4709,4.4476,4.467,201655.0
2018-08-14 14:20:00,11.51,11.52,11.46,11.47,150913.0,4.467,4.4709,4.4476,4.4515,150913.0
2018-08-14 14:30:00,11.48,11.51,11.47,11.49,123922.0,4.4554,4.467,4.4515,4.4593,123922.0
2018-08-14 14:40:00,11.49,11.52,11.48,11.49,85141.0,4.4593,4.4709,4.4554,4.4593,85141.0
2018-08-14 14:50:00,11.49,11.55,11.47,11.54,193050.0,4.4593,4.4826,4.4515,4.4787,193050.0
2018-08-14 15:00:00,11.54,11.6,11.54,11.58,395454.0,4.4787,4.502,4.4787,4.4942,395454.0
2018-08-14 15:10:00,11.58,11.61,11.57,11.57,468995.0,4.4942,4.5058,4.4903,4.4903,468995.0
2018-08-14 15:20:00,11.58,11.62,11.56,11.58,254996.0,4.4942,4.5097,4.4864,4.4942,254996.0
2018-08-14 15:30:00,11.58,11.59,11.56,11.58,229053.0,4.4942,4.4981,4.4864,4.4942,229053.0
2018-08-14 15:40:00,11.58,11.58,11.53,11.53,278031.0,4.4942,4.4942,4.4748,4.4748,278031.0
2018-08-14 15:50:00,11.54,11.55,11.52,11.54,889080.0,4.4787,4.4826,4.4709,4.4787,889080.0
2018-08-15 09:30:00,11.29,11.33,11.22,11.32,609770.0,4.3817,4.3972,4.3545,4.3933,609770.0
2018-08-15 09:40:00,11.32,11.33,11.18,11.21,824793.0,4.3933,4.3972,4.339,4.3506,824793.0
2018-08-15 09:50:00,11.21,11.21,11.13,11.17,629247.0,4.3506,4.3506,4.3196,4.3351,629247.0
2018-08-15 10:00:00,11.17,11.18,11.12,11.18,602456.0,4.3351,4.339,4.3157,4.339,602456.0
2018-08-15 10:10:00,11.18,11.2,11.14,11.17,552126.0,4.339,4.3467,4.3234,4.3351,552126.0
2018-08-15 10:20:00,11.17,11.18,11.12,11.13,591724.0,4.3351,4.339,4.3157,4.3196,591724.0
2018-08-15 10:30:00,11.13,11.13,11.06,11.11,713725.0,4.3196,4.3196,4.2924,4.3118,713725.0
2018-08-15 10:40:00,11.12,11.14,11.05,11.08,522785.0,4.3157,4.3234,4.2885,4.3002,522785.0
2018-08-15 10:50:00,11.08,11.08,10.95,10.96,1103963.0,4.3002,4.3002,4.2497,4.2536,1103963.0
2018-08-15 11:00:00,10.96,11.05,10.94,11.05,966308.0,4.2536,4.2885,4.2458,4.2885,966308.0
2018-08-15 11:10:00,11.05,11.07,11.0,11.01,489137.0,4.2885,4.2963,4.2691,4.273,489137.0
2018-08-15 11:20:00,11.01,11.06,10.99,11.05,376872.0,4.273,4.2924,4.2652,4.2885,376872.0
2018-08-15 11:30:00,11.05,11.18,11.04,11.13,837897.0,4.2885,4.339,4.2846,4.3196,837897.0
2018-08-15 11:40:00,11.13,11.16,11.1,11.16,247635.0,4.3196,4.3312,4.3079,4.3312,247635.0
2018-08-15 11:50:00,11.16,11.18,11.13,11.15,363248.0,4.3312,4.339,4.3196,4.3273,363248.0
2018-08-15 12:00:00,11.15,11.19,11.14,11.18,279103.0,4.3273,4.3428,4.3234,4.339,279103.0
2018-08-15 12:10:00,11.18,11.22,11.17,11.19,266532.0,4.339,4.3545,4.3351,4.3428,266532.0
2018-08-15 12:20:00,11.19,11.23,11.18,11.23,177606.0,4.3428,4.3584,4.339,4.3584,177606.0
2018-08-15 12:30:00,11.22,11.28,11.22,11.27,563727.0,4.3545,4.3778,4.3545,4.3739,563727.0
2018-08-15 12:40:00,11.27,11.28,11.2,11.2,196669.0,4.3739,4.3778,4.3467,4.3467,196669.0
2018-08-15 12:50:00,11.21,11.23,11.19,11.21,249076.0,4.3506,4.3584,4.3428,4.3506,249076.0
2018-08-15 13:00:00,11.2,11.21,11.15,11.16,214233.0,4.3467,4.3506,4.3273,4.3312,214233.0
2018-08-15 13:10:00,11.16,11.19,11.14,11.18,332116.0,4.3312,4.3428,4.3234,4.339,332116.0
2018-08-15 13:20:00,11.18,11.2,11.16,11.18,246636.0,4.339,4.3467,4.3312,4.339,246636.0
2018-08-15 13:30:00,11.18,11.18,11.14,11.15,153659.0,4.339,4.339,4.3234,4.3273,153659.0
2018-08-15 13:40:00,11.15,11.15,11.11,11.13,128984.0,4.3273,4.3273,4.3118,4.3196,128984.0
2018-08-15 13:50:00,11.12,11.17,11.12,11.15,256530.0,4.3157,4.3351,4.3157,4.3273,256530.0
2018-08-15 14:00:00,11.15,11.16,11.08,11.09,265780.0,4.3273,4.3312,4.3002,4.304,265780.0
2018-08-15 14:10:00,11.09,11.1,11.05,11.06,260995.0,4.304,4.3079,4.2885,4.2924,260995.0
2018-08-15 14:20:00,11.06,11.09,11.05,11.07,314063.0,4.2924,4.304,4.2885,4.2963,314063.0
2018-08-15 14:30:00,11.07,11.09,11.04,11.09,420887.0,4.2963,4.304,4.2846,4.304,420887.0
2018-08-15 14:40:00,11.08,11.09,11.04,11.06,272642.0,4.3002,4.304,4.2846,4.2924,272642.0
2018-08-15 14:50:00,11.06,11.09,11.05,11.08,261727.0,4.2924,4.304,4.2885,4.3002,261727.0
2018-08-15 15:00:00,11.08,11.1,11.06,11.08,332270.0,4.3002,4.3079,4.2924,4.3002,332270.0
2018-08-15 15:10:00,11.08,11.09,11.04,11.04,604217.0,4.3002,4.304,4.2846,4.2846,604217.0
2018-08-15 15:20:00,11.04,11.08,11.04,11.06,483658.0,4.2846,4.3002,4.2846,4.2924,483658.0
2018-08-15 15:30:00,11.06,11.1,11.02,11.06,639823.0,4.2924,4.3079,4.2769,4.2924,639823.0
2018-08-15 15:40:00,11.07,11.1,11.06,11.08,673854.0,4.2963,4.3079,4.2924,4.3002,673854.0
2018-08-15 15:50:00,11.08,11.08,11.03,11.06,1816729.0,4.3002,4.3002,4.2807,4.2924,1816729.0
2018-08-16 09:30:00,11.13,11.16,11.07,11.09,1194757.0,4.3196,4.3312,4.2963,4.304,1194757.0
2018-08-16 09:40:00,11.09,11.13,11.06,11.12,405506.0,4.304,4.3196,4.2924,4.3157,405506.0
2018-08-16 09:50:00,11.12,11.14,11.04,11.05,360610.0,4.3157,4.3234,4.2846,4.2885,360610.0
2018-08-16 10:00:00,11.06,11.09,11.0,11.07,517572.0,4.2924,4.304,4.2691,4.2963,517572.0
2018-08-16 10:10:00,11.07,11.13,11.05,11.12,898376.0,4.2963,4.3196,4.2885,4.3157,898376.0
2018-08-16 10:20:00,11.11,11.14,11.07,11.1,216066.0,4.3118,4.3234,4.2963,4.3079,216066.0
2018-08-16 10:30:00,11.1,11.1,11.06,11.09,294593.0,4.3079,4.3079,4.2924,4.304,294593.0
2018-08-16 10:40:00,11.08,11.09,11.04,11.07,141350.0,4.3002,4.304,4.2846,4.2963,141350.0
2018-08-16 10:50:00,11.07,11.08,11.01,11.01,170027.0,4.2963,4.3002,4.273,4.273,170027.0
2018-08-16 11:00:00,11.02,11.06,11.01,11.05,202845.0,4.2769,4.2924,4.273,4.2885,202845.0
2018-08-16 11:10:00,11.05,11.09,11.05,11.07,121020.0,4.2885,4.304,4.2885,4.2963,121020.0
2018-08-16 11:20:00,11.07,11.07,11.02,11.03,208017.0,4.2963,4.2963,4.2769,4.2807,208017.0
2018-08-16 11:30:00,11.03,11.03,10.86,10.88,851469.0,4.2807,4.2807,4.2148,4.2225,851469.0
2018-08-16 11:40:00,10.88,11.0,10.78,11.0,1875042.0,4.2225,4.2691,4.1837,4.2691,1875042.0
2018-08-16 11:50:00,11.0,11.03,10.94,11.03,443255.0,4.2691,4.2807,4.2458,4.2807,443255.0
2018-08-16 12:00:00,11.03,11.05,10.99,11.04,470547.0,4.2807,4.2885,4.2652,4.2846,470547.0
2018-08-16 12:10:00,11.04,11.1,11.04,11.09,344745.0,4.2846,4.3079,4.2846,4.304,344745.0
2018-08-16 12:20:00,11.09,11.1,11.06,11.08,180203.0,4.304,4.3079,4.2924,4.3002,180203.0
2018-08-16 12:30:00,11.07,11.07,10.98,10.99,264499.0,4.2963,4.2963,4.2613,4.2652,264499.0
2018-08-16 12:40:00,10.98,11.02,10.92,11.0,485539.0,4.2613,4.2769,4.2381,4.2691,485539.0
2018-08-16 12:50:00,10.99,11.04,10.97,11.04,304058.0,4.2652,4.2846,4.2575,4.2846,304058.0
2018-08-16 13:00:00,11.04,11.05,10.95,10.98,1419254.0,4.2846,4.2885,4.2497,4.2613,1419254.0
2018-08-16 13:10:00,10.98,11.01,10.95,11.0,637243.0,4.2613,4.273,4.2497,4.2691,637243.0
2018-08-16 13:20:00,11.0,11.01,10.94,10.95,244450.0,4.2691,4.273,4.2458,4.2497,244450.0
2018-08-16 13:30:00,10.95,11.0,10.93,10.99,264990.0,4.2497,4.2691,4.2419,4.2652,264990.0
2018-08-16 13:40:00,10.99,11.01,10.95,10.96,209445.0,4.2652,4.273,4.2497,4.2536,209445.0
2018-08-16 13:50:00,10.95,10.99,10.92,10.97,140887.0,4.2497,4.2652,4.2381,4.2575,140887.0
2018-08-16 14:00:00,10.98,10.98,10.94,10.96,189774.0,4.2613,4.2613,4.2458,4.2536,189774.0
2018-08-16 14:10:00,10.96,10.96,10.85,10.92,373326.0,4.2536,4.2536,4.2109,4.2381,373326.0
2018-08-16 14:20:00,10.93,10.95,10.9,10.91,275989.0,4.2419,4.2497,4.2303,4.2342,275989.0
2018-08-16 14:30:00,10.91,10.93,10.87,10.93,338635.0,4.2342,4.2419,4.2186,4.2419,338635.0
2018-08-16 14:40:00,10.93,10.94,10.91,10.94,344233.0,4.2419,4.2458,4.2342,4.2458,344233.0
2018-08-16 14:50:00,10.94,10.94,10.88,10.91,287295.0,4.2458,4.2458,4.2225,4.2342,287295.0
2018-08-16 15:00:00,10.91,10.93,10.89,10.91,393675.0,4.2342,4.2419,4.2264,4.2342,393675.0
2018-08-16 15:10:00,10.91,10.93,10.88,10.93,459849.0,4.2342,4.2419,4.2225,4.2419,459849.0
2018-08-16 15:20:00,10.93,10.94,10.91,10.94,202897.0,4.2419,4.2458,4.2342,4.2458,202897.0
2018-08-16 15:30:00,10.94,10.96,10.93,10.94,377244.0,4.2458,4.2536,4.2419,4.2458,377244.0
2018-08-16 15:40:00,10.94,10.95,10.92,10.94,639913.0,4.2458,4.2497,4.2381,4.2458,639913.0
2018-08-16 15:50:00,10.94,10.94,10.91,10.93,1201820.0,4.2458,4.2458,4.2342,4.2419,1201820.0
2018-08-17 09:30:00,10.75,10.78,10.67,10.72,1147163.0,4.1721,4.1837,4.141,4.1604,1147163.0
2018-08-17 09:40:00,10.73,10.73,10.65,10.72,789390.0,4.1643,4.1643,4.1333,4.1604,789390.0
2018-08-17 09:50:00,10.72,10.74,10.7,10.71,614166.0,4.1604,4.1682,4.1527,4.1566,614166.0
2018-08-17 10:00:00,10.71,10.75,10.67,10.69,959952.0,4.1566,4.1721,4.141,4.1488,959952.0
2018-08-17 10:10:00,10.69,10.7,10.64,10.69,442677.0,4.1488,4.1527,4.1294,4.1488,442677.0
2018-08-17 10:20:00,10.69,10.71,10.66,10.69,461259.0,4.1488,4.1566,4.1371,4.1488,461259.0
2018-08-17 10:30:00,10.69,10.71,10.65,10.67,358945.0,4.1488,4.1566,4.1333,4.141,358945.0
2018-08-17 10:40:00,10.67,10.68,10.63,10.64,466668.0,4.141,4.1449,4.1255,4.1294,466668.0
2018-08-17 10:50:00,10.63,10.67,10.63,10.66,292006.0,4.1255,4.141,4.1255,4.1371,292006.0
2018-08-17 11:00:00,10.66,10.67,10.63,10.67,230421.0,4.1371,4.141,4.1255,4.141,230421.0
2018-08-17 11:10:00,10.67,10.72,10.64,10.71,258662.0,4.141,4.1604,4.1294,4.1566,258662.0
2018-08-17 11:20:00,10.72,10.72,10.67,10.68,354614.0,4.1604,4.1604,4.141,4.1449,354614.0
2018-08-17 11:30:00,10.69,10.71,10.66,10.69,496246.0,4.1488,4.1566,4.1371,4.1488,496246.0
2018-08-17 11:40:00,10.69,10.69,10.65,10.65,195340.0,4.1488,4.1488,4.1333,4.1333,195340.0
2018-08-17 11:50:00,10.65,10.68,10.64,10.67,279788.0,4.1333,4.1449,4.1294,4.141,279788.0
2018-08-17 12:00:00,10.67,10.72,10.66,10.71,702895.0,4.141,4.1604,4.1371,4.1566,702895.0
2018-08-17 12:10:00,10.71,10.73,10.68,10.69,433024.0,4.1566,4.1643,4.1449,4.1488,433024.0
2018-08-17 12:20:00,10.7,10.71,10.68,10.7,669790.0,4.1527,4.1566,4.1449,4.1527,669790.0
2018-08-17 12:30:00,10.7,10.7,10.65,10.67,145829.0,4.1527,4.1527,4.1333,4.141,145829.0
2018-08-17 12:40:00,10.67,10.69,10.65,10.68,188814.0,4.141,4.1488,4.1333,4.1449,188814.0
2018-08-17 12:50:00,10.69,10.7,10.65,10.66,349460.0,4.1488,4.1527,4.1333,4.1371,349460.0
2018-08-17 13:00:00,10.66,10.67,10.64,10.64,347011.0,4.1371,4.141,4.1294,4.1294,347011.0
2018-08-17 13:10:00,10.64,10.68,10.64,10.68,299825.0,4.1294,4.1449,4.1294,4.1449,299825.0
2018-08-17 13:20:00,10.67,10.7,10.65,10.67,259022.0,4.141,4.1527,4.1333,4.141,259022.0
2018-08-17 13:30:00,10.67,10.73,10.67,10.7,587668.0,4.141,4.1643,4.141,4.1527,587668.0
2018-08-17 13:40:00,10.7,10.72,10.68,10.7,262519.0,4.1527,4.1604,4.1449,4.1527,262519.0
2018-08-17 13:50:00,10.7,10.72,10.68,10.71,323155.0,4.1527,4.1604,4.1449,4.1566,323155.0
2018-08-17 14:00:00,10.71,10.75,10.69,10.7,969068.0,4.1566,4.1721,4.1488,4.1527,969068.0
2018-08-17 14:10:00,10.7,10.76,10.69,10.75,671575.0,4.1527,4.176,4.1488,4.1721,671575.0
2018-08-17 14:20:00,10.74,10.76,10.71,10.74,546769.0,4.1682,4.176,4.1566,4.1682,546769.0
2018-08-17 14:30:00,10.74,10.75,10.7,10.73,463159.0,4.1682,4.1721,4.1527,4.1643,463159.0
2018-08-17 14:40:00,10.73,10.76,10.72,10.73,854815.0,4.1643,4.176,4.1604,4.1643,854815.0
2018-08-17 14:50:00,10.73,10.75,10.72,10.73,531887.0,4.1643,4.1721,4.1604,4.1643,531887.0
2018-08-17 15:00:00,10.73,10.75,10.69,10.71,645817.0,4.1643,4.1721,4.1488,4.1566,645817.0
2018-08-17 15:10:00,10.71,10.73,10.68,10.72,495507.0,4.1566,4.1643,4.1449,4.1604,495507.0
2018-08-17 15:20:00,10.72,10.74,10.71,10.73,390648.0,4.1604,4.1682,4.1566,4.1643,390648.0
2018-08-17 15:30:00,10.74,10.75,10.71,10.75,509123.0,4.1682,4.1721,4.1566,4.1721,509123.0
2018-08-17 15:40:00,10.75,10.75,10.72,10.72,1160191.0,4.1721,4.1721,4.1604,4.1604,1160191.0
2018-08-17 15:50:00,10.72,10.74,10.71,10.71,1454919.0,4.1604,4.1682,4.1566,4.1566,1454919.0
2018-08-20 09:30:00,10.63,10.66,10.57,10.65,982405.0,4.1255,4.1371,4.1022,4.1333,982405.0
2018-08-20 09:40:00,10.65,10.67,10.59,10.6,592287.0,4.1333,4.141,4.11,4.1139,592287.0
2018-08-20 09:50:00,10.6,10.61,10.56,10.56,391850.0,4.1139,4.1177,4.0983,4.0983,391850.0
2018-08-20 10:00:00,10.57,10.64,10.53,10.54,693865.0,4.1022,4.1294,4.0867,4.0906,693865.0
2018-08-20 10:10:00,10.54,10.59,10.52,10.54,771291.0,4.0906,4.11,4.0828,4.0906,771291.0
2018-08-20 10:20:00,10.54,10.6,10.51,10.59,432476.0,4.0906,4.1139,4.0789,4.11,432476.0
2018-08-20 10:30:00,10.58,10.61,10.55,10.59,306371.0,4.1061,4.1177,4.0945,4.11,306371.0
2018-08-20 10:40:00,10.59,10.63,10.59,10.61,779997.0,4.11,4.1255,4.11,4.1177,779997.0
2018-08-20 10:50:00,10.61,10.62,10.52,10.54,401187.0,4.1177,4.1216,4.0828,4.0906,401187.0
2018-08-20 11:00:00,10.54,10.57,10.52,10.53,240457.0,4.0906,4.1022,4.0828,4.0867,240457.0
2018-08-20 11:10:00,10.53,10.56,10.51,10.55,364613.0,4.0867,4.0983,4.0789,4.0945,364613.0
2018-08-20 11:20:00,10.56,10.59,10.53,10.58,388972.0,4.0983,4.11,4.0867,4.1061,388972.0
2018-08-20 11:30:00,10.58,10.61,10.55,10.56,451319.0,4.1061,4.1177,4.0945,4.0983,451319.0
2018-08-20 11:40:00,10.56,10.59,10.53,10.58,445598.0,4.0983,4.11,4.0867,4.1061,445598.0
2018-08-20 11:50:00,10.58,10.63,10.58,10.59,496852.0,4.1061,4.1255,4.1061,4.11,496852.0
2018-08-20 12:00:00,10.59,10.62,10.58,10.62,276836.0,4.11,4.1216,4.1061,4.1216,276836.0
2018-08-20 12:10:00,10.62,10.64,10.61,10.61,344822.0,4.1216,4.1294,4.1177,4.1177,344822.0
2018-08-20 12:20:00,10.61,10.66,10.6,10.63,821613.0,4.1177,4.1371,4.1139,4.1255,821613.0
2018-08-20 12:30:00,10.63,10.64,10.61,10.63,456205.0,4.1255,4.1294,4.1177,4.1255,456205.0
2018-08-20 12:40:00,10.63,10.63,10.59,10.61,205321.0,4.1255,4.1255,4.11,4.1177,205321.0
2018-08-20 12:50:00,10.61,10.64,10.59,10.63,320800.0,4.1177,4.1294,4.11,4.1255,320800.0
2018-08-20 13:00:00,10.63,10.64,10.55,10.57,327542.0,4.1255,4.1294,4.0945,4.1022,327542.0
2018-08-20 13:10:00,10.57,10.58,10.55,10.55,164949.0,4.1022,4.1061,4.0945,4.0945,164949.0
2018-08-20 13:20:00,10.56,10.58,10.55,10.57,221806.0,4.0983,4.1061,4.0945,4.1022,221806.0
2018-08-20 13:30:00,10.57,10.58,10.54,10.57,362162.0,4.1022,4.1061,4.0906,4.1022,362162.0
2018-08-20 13:40:00,10.57,10.59,10.54,10.54,409060.0,4.1022,4.11,4.0906,4.0906,409060.0
2018-08-20 13:50:00,10.54,10.57,10.51,10.56,330371.0,4.0906,4.1022,4.0789,4.0983,330371.0
2018-08-20 14:00:00,10.55,10.56,10.52,10.55,339914.0,4.0945,4.0983,4.0828,4.0945,339914.0
2018-08-20 14:10:00,10.55,10.57,10.48,10.49,689980.0,4.0945,4.1022,4.0673,4.0712,689980.0
2018-08-20 14:20:00,10.49,10.52,10.45,10.52,834798.0,4.0712,4.0828,4.0556,4.0828,834798.0
2018-08-20 14:30:00,10.52,10.55,10.5,10.54,448084.0,4.0828,4.0945,4.0751,4.0906,448084.0
2018-08-20 14:40:00,10.53,10.53,10.49,10.5,309437.0,4.0867,4.0867,4.0712,4.0751,309437.0
2018-08-20 14:50:00,10.5,10.56,10.49,10.55,345426.0,4.0751,4.0983,4.0712,4.0945,345426.0
2018-08-20 15:00:00,10.55,10.59,10.54,10.59,509649.0,4.0945,4.11,4.0906,4.11,509649.0
2018-08-20 15:10:00,10.59,10.61,10.58,10.6,355989.0,4.11,4.1177,4.1061,4.1139,355989.0
2018-08-20 15:20:00,10.6,10.6,10.57,10.59,383762.0,4.1139,4.1139,4.1022,4.11,383762.0
2018-08-20 15:30:00,10.59,10.66,10.58,10.64,1199151.0,4.11,4.1371,4.1061,4.1294,1199151.0
2018-08-20 15:40:00,10.64,10.67,10.62,10.65,1062291.0,4.1294,4.141,4.1216,4.1333,1062291.0
2018-08-20 15:50:00,10.65,10.66,10.63,10.63,1662021.0,4.1333,4.1371,4.1255,4.1255,1662021.0
2018-08-21 09:30:00,10.51,10.66,10.51,10.6,1356761.0,4.0789,4.1371,4.0789,4.1139,1356761.0
2018-08-21 09:40:00,10.6,10.63,10.56,10.58,455216.0,4.1139,4.1255,4.0983,4.1061,455216.0
2018-08-21 09:50:00,10.58,10.6,10.5,10.57,1163388.0,4.1061,4.1139,4.0751,4.1022,1163388.0
2018-08-21 10:00:00,10.57,10.66,10.54,10.65,899707.0,4.1022,4.1371,4.0906,4.1333,899707.0
2018-08-21 10:10:00,10.65,10.66,10.61,10.65,1097163.0,4.1333,4.1371,4.1177,4.1333,1097163.0
2018-08-21 10:20:00,10.64,10.66,10.61,10.65,344504.0,4.1294,4.1371,4.1177,4.1333,344504.0
2018-08-21 10:30:00,10.65,10.67,10.59,10.6,1171905.0,4.1333,4.141,4.11,4.1139,1171905.0
2018-08-21 10:40:00,10.6,10.63,10.54,10.55,776115.0,4.1139,4.1255,4.0906,4.0945,776115.0
2018-08-21 10:50:00,10.54,10.56,10.5,10.54,466356.0,4.0906,4.0983,4.0751,4.0906,466356.0
2018-08-21 11:00:00,10.54,10.57,10.52,10.55,669211.0,4.0906,4.1022,4.0828,4.0945,669211.0
2018-08-21 11:10:00,10.55,10.56,10.51,10.53,582402.0,4.0945,4.0983,4.0789,4.0867,582402.0
2018-08-21 11:20:00,10.54,10.61,10.52,10.61,708445.0,4.0906,4.1177,4.0828,4.1177,708445.0
2018-08-21 11:30:00,10.61,10.61,10.58,10.6,274164.0,4.1177,4.1177,4.1061,4.1139,274164.0
2018-08-21 11:40:00,10.6,10.62,10.56,10.57,340064.0,4.1139,4.1216,4.0983,4.1022,340064.0
2018-08-21 11:50:00,10.57,10.61,10.56,10.59,255137.0,4.1022,4.1177,4.0983,4.11,255137.0
2018-08-21 12:00:00,10.59,10.6,10.57,10.58,307701.0,4.11,4.1139,4.1022,4.1061,307701.0
2018-08-21 12:10:00,10.58,10.59,10.53,10.55,496335.0,4.1061,4.11,4.0867,4.0945,496335.0
2018-08-21 12:20:00,10.55,10.57,10.53,10.55,216134.0,4.0945,4.1022,4.0867,4.0945,216134.0
2018-08-21 12:30:00,10.55,10.56,10.53,10.54,138046.0,4.0945,4.0983,4.0867,4.0906,138046.0
2018-08-21 12:40:00,10.54,10.57,10.54,10.56,187592.0,4.0906,4.1022,4.0906,4.0983,187592.0
2018-08-21 12:50:00,10.56,10.62,10.55,10.61,464541.0,4.0983,4.1216,4.0945,4.1177,464541.0
2018-08-21 13:00:00,10.62,10.63,10.56,10.59,563117.0,4.1216,4.1255,4.0983,4.11,563117.0
2018-08-21 13:10:00,10.59,10.61,10.56,10.6,232009.0,4.11,4.1177,4.0983,4.1139,232009.0
2018-08-21 13:20:00,10.61,10.62,10.59,10.61,228208.0,4.1177,4.1216,4.11,4.1177,228208.0
2018-08-21 13:30:00,10.6,10.64,10.59,10.63,247642.0,4.1139,4.1294,4.11,4.1255,247642.0
2018-08-21 13:40:00,10.63,10.64,10.59,10.6,353455.0,4.1255,4.1294,4.11,4.1139,353455.0
2018-08-21 13:50:00,10.61,10.62,10.58,10.59,254445.0,4.1177,4.1216,4.1061,4.11,254445.0
2018-08-21 14:00:00,10.59,10.6,10.56,10.59,183293.0,4.11,4.1139,4.0983,4.11,183293.0
2018-08-21 14:10:00,10.59,10.61,10.58,10.6,228638.0,4.11,4.1177,4.1061,4.1139,228638.0
2018-08-21 14:20:00,10.6,10.6,10.55,10.57,279940.0,4.1139,4.1139,4.0945,4.1022,279940.0
2018-08-21 14:30:00,10.57,10.57,10.48,10.5,778189.0,4.1022,4.1022,4.0673,4.0751,778189.0
2018-08-21 14:40:00,10.5,10.51,10.4,10.43,845296.0,4.0751,4.0789,4.0362,4.0479,845296.0
2018-08-21 14:50:00,10.43,10.43,10.32,10.33,2017946.0,4.0479,4.0479,4.0052,4.0091,2017946.0
2018-08-21 15:00:00,10.33,10.38,10.28,10.29,1592009.0,4.0091,4.0285,3.9897,3.9936,1592009.0
2018-08-21 15:10:00,10.29,10.34,10.26,10.29,1610929.0,3.9936,4.013,3.9819,3.9936,1610929.0
2018-08-21 15:20:00,10.29,10.29,10.22,10.28,1974270.0,3.9936,3.9936,3.9664,3.9897,1974270.0
2018-08-21 15:30:00,10.28,10.31,10.26,10.27,1132483.0,3.9897,4.0013,3.9819,3.9858,1132483.0
2018-08-21 15:40:00,10.28,10.29,10.23,10.27,1358209.0,3.9897,3.9936,3.9703,3.9858,1358209.0
2018-08-21 15:50:00,10.27,10.29,10.26,10.26,1572831.0,3.9858,3.9936,3.9819,3.9819,1572831.0
2018-08-22 09:30:00,10.21,10.33,10.21,10.25,1530048.0,3.9625,4.0091,3.9625,3.978,1530048.0
2018-08-22 09:40:00,10.26,10.31,10.21,10.3,737745.0,3.9819,4.0013,3.9625,3.9974,737745.0
2018-08-22 09:50:00,10.3,10.36,10.3,10.32,1162344.0,3.9974,4.0207,3.9974,4.0052,1162344.0
2018-08-22 10:00:00,10.32,10.34,10.28,10.28,470700.0,4.0052,4.013,3.9897,3.9897,470700.0
2018-08-22 10:10:00,10.29,10.32,10.27,10.31,428759.0,3.9936,4.0052,3.9858,4.0013,428759.0
2018-08-22 10:20:00,10.32,10.39,10.31,10.35,885006.0,4.0052,4.0324,4.0013,4.0168,885006.0
2018-08-22 10:30:00,10.36,10.37,10.26,10.36,622528.0,4.0207,4.0246,3.9819,4.0207,622528.0
2018-08-22 10:40:00,10.36,10.36,10.28,10.32,723234.0,4.0207,4.0207,3.9897,4.0052,723234.0
2018-08-22 10:50:00,10.32,10.32,10.2,10.25,1590071.0,4.0052,4.0052,3.9586,3.978,1590071.0
2018-08-22 11:00:00,10.25,10.26,10.2,10.21,711913.0,3.978,3.9819,3.9586,3.9625,711913.0
2018-08-22 11:10:00,10.2,10.28,10.19,10.25,709269.0,3.9586,3.9897,3.9547,3.978,709269.0
2018-08-22 11:20:00,10.26,10.3,10.23,10.28,1692333.0,3.9819,3.9974,3.9703,3.9897,1692333.0
2018-08-22 11:30:00,10.29,10.32,10.26,10.32,1368976.0,3.9936,4.0052,3.9819,4.0052,1368976.0
2018-08-22 11:40:00,10.32,10.38,10.31,10.36,1442317.0,4.0052,4.0285,4.0013,4.0207,1442317.0
2018-08-22 11:50:00,10.36,10.39,10.35,10.38,1657122.0,4.0207,4.0324,4.0168,4.0285,1657122.0
2018-08-22 12:00:00,10.38,10.38,10.33,10.36,527317.0,4.0285,4.0285,4.0091,4.0207,527317.0
2018-08-22 12:10:00,10.36,10.36,10.31,10.34,733019.0,4.0207,4.0207,4.0013,4.013,733019.0
2018-08-22 12:20:00,10.34,10.36,10.32,10.34,374472.0,4.013,4.0207,4.0052,4.013,374472.0
2018-08-22 12:30:00,10.34,10.38,10.33,10.36,287369.0,4.013,4.0285,4.0091,4.0207,287369.0
2018-08-22 12:40:00,10.36,10.4,10.35,10.38,557051.0,4.0207,4.0362,4.0168,4.0285,557051.0
2018-08-22 12:50:00,10.38,10.41,10.37,10.4,1779262.0,4.0285,4.0401,4.0246,4.0362,1779262.0
2018-08-22 13:00:00,10.39,10.41,10.37,10.38,537132.0,4.0324,4.0401,4.0246,4.0285,537132.0
2018-08-22 13:10:00,10.38,10.41,10.37,10.39,1014257.0,4.0285,4.0401,4.0246,4.0324,1014257.0
2018-08-22 13:20:00,10.4,10.4,10.37,10.38,278929.0,4.0362,4.0362,4.0246,4.0285,278929.0
2018-08-22 13:30:00,10.38,10.39,10.36,10.38,637634.0,4.0285,4.0324,4.0207,4.0285,637634.0
2018-08-22 13:40:00,10.38,10.4,10.37,10.39,296485.0,4.0285,4.0362,4.0246,4.0324,296485.0
2018-08-22 13:50:00,10.4,10.41,10.38,10.39,914892.0,4.0362,4.0401,4.0285,4.0324,914892.0
2018-08-22 14:00:00,10.4,10.43,10.37,10.38,1014788.0,4.0362,4.0479,4.0246,4.0285,1014788.0
2018-08-22 14:10:00,10.38,10.43,10.36,10.41,619895.0,4.0285,4.0479,4.0207,4.0401,619895.0
2018-08-22 14:20:00,10.41,10.43,10.38,10.4,516755.0,4.0401,4.0479,4.0285,4.0362,516755.0
2018-08-22 14:30:00,10.4,10.43,10.39,10.42,352069.0,4.0362,4.0479,4.0324,4.044,352069.0
2018-08-22 14:40:00,10.42,10.52,10.41,10.47,1676756.0,4.044,4.0828,4.0401,4.0634,1676756.0
2018-08-22 14:50:00,10.47,10.54,10.46,10.52,585325.0,4.0634,4.0906,4.0595,4.0828,585325.0
2018-08-22 15:00:00,10.52,10.53,10.48,10.5,798963.0,4.0828,4.0867,4.0673,4.0751,798963.0
2018-08-22 15:10:00,10.5,10.55,10.48,10.52,780667.0,4.0751,4.0945,4.0673,4.0828,780667.0
2018-08-22 15:20:00,10.52,10.53,10.5,10.53,406279.0,4.0828,4.0867,4.0751,4.0867,406279.0
2018-08-22 15:30:00,10.53,10.53,10.48,10.5,743123.0,4.0867,4.0867,4.0673,4.0751,743123.0
2018-08-22 15:40:00,10.51,10.52,10.47,10.51,942254.0,4.0789,4.0828,4.0634,4.0789,942254.0
2018-08-22 15:50:00,10.5,10.51,10.47,10.49,1707552.0,4.0751,4.0789,4.0634,4.0712,1707552.0
2018-08-23 09:30:00,10.5,10.5,10.37,10.41,704176.0,4.0751,4.0751,4.0246,4.0401,704176.0
2018-08-23 09:40:00,10.42,10.47,10.41,10.47,441050.0,4.044,4.0634,4.0401,4.0634,441050.0
2018-08-23 09:50:00,10.47,10.53,10.45,10.46,639627.0,4.0634,4.0867,4.0556,4.0595,639627.0
2018-08-23 10:00:00,10.46,10.48,10.41,10.46,323995.0,4.0595,4.0673,4.0401,4.0595,323995.0
2018-08-23 10:10:00,10.45,10.46,10.42,10.43,661426.0,4.0556,4.0595,4.044,4.0479,661426.0
2018-08-23 10:20:00,10.43,10.44,10.35,10.41,323800.0,4.0479,4.0518,4.0168,4.0401,323800.0
2018-08-23 10:30:00,10.41,10.43,10.36,10.41,455115.0,4.0401,4.0479,4.0207,4.0401,455115.0
2018-08-23 10:40:00,10.41,10.41,10.29,10.32,1223150.0,4.0401,4.0401,3.9936,4.0052,1223150.0
2018-08-23 10:50:00,10.32,10.38,10.29,10.35,540582.0,4.0052,4.0285,3.9936,4.0168,540582.0
2018-08-23 11:00:00,10.35,10.36,10.31,10.32,397040.0,4.0168,4.0207,4.0013,4.0052,397040.0
2018-08-23 11:10:00,10.33,10.35,10.32,10.33,142667.0,4.0091,4.0168,4.0052,4.0091,142667.0
2018-08-23 11:20:00,10.32,10.35,10.3,10.34,248638.0,4.0052,4.0168,3.9974,4.013,248638.0
2018-08-23 11:30:00,10.34,10.36,10.3,10.32,331060.0,4.013,4.0207,3.9974,4.0052,331060.0
2018-08-23 11:40:00,10.32,10.35,10.3,10.31,235589.0,4.0052,4.0168,3.9974,4.0013,235589.0
2018-08-23 11:50:00,10.3,10.32,10.28,10.3,187239.0,3.9974,4.0052,3.9897,3.9974,187239.0
2018-08-23 12:00:00,10.3,10.33,10.27,10.27,186554.0,3.9974,4.0091,3.9858,3.9858,186554.0
2018-08-23 12:10:00,10.27,10.31,10.25,10.3,388719.0,3.9858,4.0013,3.978,3.9974,388719.0
2018-08-23 12:20:00,10.29,10.35,10.29,10.34,402954.0,3.9936,4.0168,3.9936,4.013,402954.0
2018-08-23 12:30:00,10.34,10.36,10.32,10.35,158624.0,4.013,4.0207,4.0052,4.0168,158624.0
2018-08-23 12:40:00,10.35,10.39,10.35,10.37,165272.0,4.0168,4.0324,4.0168,4.0246,165272.0
2018-08-23 12:50:00,10.37,10.37,10.28,10.29,684127.0,4.0246,4.0246,3.9897,3.9936,684127.0
2018-08-23 13:00:00,10.28,10.31,10.24,10.29,752582.0,3.9897,4.0013,3.9741,3.9936,752582.0
2018-08-23 13:10:00,10.29,10.29,10.2,10.25,629950.0,3.9936,3.9936,3.9586,3.978,629950.0
2018-08-23 13:20:00,10.25,10.28,10.21,10.27,452568.0,3.978,3.9897,3.9625,3.9858,452568.0
2018-08-23 13:30:00,10.27,10.29,10.24,10.28,292773.0,3.9858,3.9936,3.9741,3.9897,292773.0
2018-08-23 13:40:00,10.28,10.29,10.26,10.27,89098.0,3.9897,3.9936,3.9819,3.9858,89098.0
2018-08-23 13:50:00,10.28,10.29,10.24,10.25,186519.0,3.9897,3.9936,3.9741,3.978,186519.0
2018-08-23 14:00:00,10.26,10.28,10.24,10.26,441128.0,3.9819,3.9897,3.9741,3.9819,441128.0
2018-08-23 14:10:00,10.26,10.26,10.21,10.25,245935.0,3.9819,3.9819,3.9625,3.978,245935.0
2018-08-23 14:20:00,10.25,10.27,10.24,10.26,287467.0,3.978,3.9858,3.9741,3.9819,287467.0
2018-08-23 14:30:00,10.27,10.27,10.24,10.27,292398.0,3.9858,3.9858,3.9741,3.9858,292398.0
2018-08-23 14:40:00,10.27,10.3,10.26,10.28,240047.0,3.9858,3.9974,3.9819,3.9897,240047.0
2018-08-23 14:50:00,10.28,10.32,10.26,10.3,425226.0,3.9897,4.0052,3.9819,3.9974,425226.0
2018-08-23 15:00:00,10.31,10.32,10.29,10.29,281567.0,4.0013,4.0052,3.9936,3.9936,281567.0
2018-08-23 15:10:00,10.29,10.33,10.29,10.29,361638.0,3.9936,4.0091,3.9936,3.9936,361638.0
2018-08-23 15:20:00,10.29,10.31,10.27,10.27,586496.0,3.9936,4.0013,3.9858,3.9858,586496.0
2018-08-23 15:30:00,10.27,10.27,10.21,10.21,798409.0,3.9858,3.9858,3.9625,3.9625,798409.0
2018-08-23 15:40:00,10.21,10.24,10.2,10.22,1161076.0,3.9625,3.9741,3.9586,3.9664,1161076.0
2018-08-23 15:50:00,10.21,10.24,10.21,10.23,1876882.0,3.9625,3.9741,3.9625,3.9703,1876882.0
2018-08-24 09:30:00,10.48,10.48,10.42,10.44,1227953.0,4.0673,4.0673,4.044,4.0518,1227953.0
2018-08-24 09:40:00,10.44,10.45,10.38,10.4,578153.0,4.0518,4.0556,4.0285,4.0362,578153.0
2018-08-24 09:50:00,10.39,10.41,10.34,10.35,440399.0,4.0324,4.0401,4.013,4.0168,440399.0
2018-08-24 10:00:00,10.36,10.44,10.34,10.4,806901.0,4.0207,4.0518,4.013,4.0362,806901.0
2018-08-24 10:10:00,10.41,10.45,10.39,10.43,316556.0,4.0401,4.0556,4.0324,4.0479,316556.0
2018-08-24 10:20:00,10.43,10.44,10.37,10.39,284330.0,4.0479,4.0518,4.0246,4.0324,284330.0
2018-08-24 10:30:00,10.38,10.39,10.37,10.38,392519.0,4.0285,4.0324,4.0246,4.0285,392519.0
2018-08-24 10:40:00,10.38,10.42,10.38,10.39,307466.0,4.0285,4.044,4.0285,4.0324,307466.0
2018-08-24 10:50:00,10.4,10.43,10.39,10.43,302053.0,4.0362,4.0479,4.0324,4.0479,302053.0
2018-08-24 11:00:00,10.43,10.44,10.39,10.4,588842.0,4.0479,4.0518,4.0324,4.0362,588842.0
2018-08-24 11:10:00,10.4,10.4,10.37,10.38,1134183.0,4.0362,4.0362,4.0246,4.0285,1134183.0
2018-08-24 11:20:00,10.38,10.38,10.34,10.36,322303.0,4.0285,4.0285,4.013,4.0207,322303.0
2018-08-24 11:30:00,10.35,10.37,10.34,10.36,585880.0,4.0168,4.0246,4.013,4.0207,585880.0
2018-08-24 11:40:00,10.36,10.37,10.34,10.35,257449.0,4.0207,4.0246,4.013,4.0168,257449.0
2018-08-24 11:50:00,10.35,10.37,10.33,10.37,403216.0,4.0168,4.0246,4.0091,4.0246,403216.0
2018-08-24 12:00:00,10.37,10.38,10.34,10.36,336909.0,4.0246,4.0285,4.013,4.0207,336909.0
2018-08-24 12:10:00,10.37,10.39,10.37,10.38,420862.0,4.0246,4.0324,4.0246,4.0285,420862.0
2018-08-24 12:20:00,10.38,10.38,10.34,10.34,162003.0,4.0285,4.0285,4.013,4.013,162003.0
2018-08-24 12:30:00,10.34,10.35,10.3,10.31,295632.0,4.013,4.0168,3.9974,4.0013,295632.0
2018-08-24 12:40:00,10.31,10.32,10.26,10.3,570971.0,4.0013,4.0052,3.9819,3.9974,570971.0
2018-08-24 12:50:00,10.3,10.32,10.28,10.3,154180.0,3.9974,4.0052,3.9897,3.9974,154180.0
2018-08-24 13:00:00,10.29,10.3,10.26,10.29,324221.0,3.9936,3.9974,3.9819,3.9936,324221.0
2018-08-24 13:10:00,10.29,10.29,10.25,10.27,130881.0,3.9936,3.9936,3.978,3.9858,130881.0
2018-08-24 13:20:00,10.27,10.27,10.22,10.26,322843.0,3.9858,3.9858,3.9664,3.9819,322843.0
2018-08-24 13:30:00,10.26,10.26,10.16,10.21,549000.0,3.9819,3.9819,3.9431,3.9625,549000.0
2018-08-24 13:40:00,10.21,10.25,10.2,10.24,334238.0,3.9625,3.978,3.9586,3.9741,334238.0
2018-08-24 13:50:00,10.24,10.26,10.22,10.26,216392.0,3.9741,3.9819,3.9664,3.9819,216392.0
2018-08-24 14:00:00,10.26,10.29,10.25,10.29,298327.0,3.9819,3.9936,3.978,3.9936,298327.0
2018-08-24 14:10:00,10.29,10.29,10.25,10.29,123509.0,3.9936,3.9936,3.978,3.9936,123509.0
2018-08-24 14:20:00,10.29,10.31,10.28,10.31,139224.0,3.9936,4.0013,3.9897,4.0013,139224.0
2018-08-24 14:30:00,10.31,10.32,10.29,10.29,574966.0,4.0013,4.0052,3.9936,3.9936,574966.0
2018-08-24 14:40:00,10.29,10.3,10.29,10.3,65643.0,3.9936,3.9974,3.9936,3.9974,65643.0
2018-08-24 14:50:00,10.29,10.31,10.29,10.29,391233.0,3.9936,4.0013,3.9936,3.9936,391233.0
2018-08-24 15:00:00,10.29,10.3,10.24,10.24,194551.0,3.9936,3.9974,3.9741,3.9741,194551.0
2018-08-24 15:10:00,10.25,10.26,10.24,10.25,282836.0,3.978,3.9819,3.9741,3.978,282836.0
2018-08-24 15:20:00,10.24,10.27,10.23,10.26,240643.0,3.9741,3.9858,3.9703,3.9819,240643.0
2018-08-24 15:30:00,10.26,10.27,10.24,10.26,313640.0,3.9819,3.9858,3.9741,3.9819,313640.0
2018-08-24 15:40:00,10.26,10.31,10.25,10.29,1257611.0,3.9819,4.0013,3.978,3.9936,1257611.0
2018-08-24 15:50:00,10.29,10.31,10.27,10.31,1458114.0,3.9936,4.0013,3.9858,4.0013,1458114.0
2018-08-27 09:30:00,10.4,10.4,10.35,10.38,1142399.0,4.0362,4.0362,4.0168,4.0285,1142399.0
2018-08-27 09:40:00,10.38,10.39,10.35,10.39,749314.0,4.0285,4.0324,4.0168,4.0324,749314.0
2018-08-27 09:50:00,10.39,10.42,10.37,10.38,1865464.0,4.0324,4.044,4.0246,4.0285,1865464.0
2018-08-27 10:00:00,10.4,10.4,10.37,10.39,767498.0,4.0362,4.0362,4.0246,4.0324,767498.0
2018-08-27 10:10:00,10.4,10.46,10.39,10.45,1531575.0,4.0362,4.0595,4.0324,4.0556,1531575.0
2018-08-27 10:20:00,10.45,10.47,10.44,10.46,1600759.0,4.0556,4.0634,4.0518,4.0595,1600759.0
2018-08-27 10:30:00,10.46,10.46,10.43,10.44,1667042.0,4.0595,4.0595,4.0479,4.0518,1667042.0
2018-08-27 10:40:00,10.44,10.46,10.42,10.43,1433352.0,4.0518,4.0595,4.044,4.0479,1433352.0
2018-08-27 10:50:00,10.43,10.49,10.42,10.49,561102.0,4.0479,4.0712,4.044,4.0712,561102.0
2018-08-27 11:00:00,10.49,10.53,10.46,10.52,2058670.0,4.0712,4.0867,4.0595,4.0828,2058670.0
2018-08-27 11:10:00,10.52,10.52,10.47,10.49,594405.0,4.0828,4.0828,4.0634,4.0712,594405.0
2018-08-27 11:20:00,10.48,10.5,10.46,10.47,594134.0,4.0673,4.0751,4.0595,4.0634,594134.0
2018-08-27 11:30:00,10.47,10.48,10.45,10.46,253196.0,4.0634,4.0673,4.0556,4.0595,253196.0
2018-08-27 11:40:00,10.46,10.47,10.43,10.44,199587.0,4.0595,4.0634,4.0479,4.0518,199587.0
2018-08-27 11:50:00,10.45,10.46,10.44,10.45,180871.0,4.0556,4.0595,4.0518,4.0556,180871.0
2018-08-27 12:00:00,10.45,10.46,10.44,10.45,100426.0,4.0556,4.0595,4.0518,4.0556,100426.0
2018-08-27 12:10:00,10.45,10.45,10.41,10.43,207604.0,4.0556,4.0556,4.0401,4.0479,207604.0
2018-08-27 12:20:00,10.43,10.47,10.42,10.45,193387.0,4.0479,4.0634,4.044,4.0556,193387.0
2018-08-27 12:30:00,10.45,10.46,10.44,10.46,108008.0,4.0556,4.0595,4.0518,4.0595,108008.0
2018-08-27 12:40:00,10.46,10.48,10.44,10.47,615523.0,4.0595,4.0673,4.0518,4.0634,615523.0
2018-08-27 12:50:00,10.47,10.48,10.45,10.46,404714.0,4.0634,4.0673,4.0556,4.0595,404714.0
2018-08-27 13:00:00,10.46,10.47,10.44,10.46,258667.0,4.0595,4.0634,4.0518,4.0595,258667.0
2018-08-27 13:10:00,10.46,10.47,10.44,10.45,499995.0,4.0595,4.0634,4.0518,4.0556,499995.0
2018-08-27 13:20:00,10.45,10.45,10.42,10.45,337304.0,4.0556,4.0556,4.044,4.0556,337304.0
2018-08-27 13:30:00,10.44,10.46,10.42,10.44,204919.0,4.0518,4.0595,4.044,4.0518,204919.0
2018-08-27 13:40:00,10.45,10.47,10.44,10.46,190709.0,4.0556,4.0634,4.0518,4.0595,190709.0
2018-08-27 13:50:00,10.46,10.46,10.44,10.45,90182.0,4.0595,4.0595,4.0518,4.0556,90182.0
2018-08-27 14:00:00,10.46,10.5,10.45,10.5,406727.0,4.0595,4.0751,4.0556,4.0751,406727.0
2018-08-27 14:10:00,10.49,10.5,10.47,10.49,443326.0,4.0712,4.0751,4.0634,4.0712,443326.0
2018-08-27 14:20:00,10.5,10.51,10.47,10.48,567519.0,4.0751,4.0789,4.0634,4.0673,567519.0
2018-08-27 14:30:00,10.47,10.5,10.47,10.49,240164.0,4.0634,4.0751,4.0634,4.0712,240164.0
2018-08-27 14:40:00,10.48,10.54,10.48,10.54,394087.0,4.0673,4.0906,4.0673,4.0906,394087.0
2018-08-27 14:50:00,10.54,10.55,10.49,10.49,518845.0,4.0906,4.0945,4.0712,4.0712,518845.0
2018-08-27 15:00:00,10.5,10.5,10.49,10.49,84567.0,4.0751,4.0751,4.0712,4.0712,84567.0
2018-08-27 15:10:00,10.49,10.51,10.47,10.51,283986.0,4.0712,4.0789,4.0634,4.0789,283986.0
2018-08-27 15:20:00,10.51,10.51,10.47,10.49,625303.0,4.0789,4.0789,4.0634,4.0712,625303.0
2018-08-27 15:30:00,10.49,10.49,10.48,10.49,177729.0,4.0712,4.0712,4.0673,4.0712,177729.0
2018-08-27 15:40:00,10.49,10.51,10.47,10.49,987687.0,4.0712,4.0789,4.0634,4.0712,987687.0
2018-08-27 15:50:00,10.48,10.5,10.47,10.5,1343164.0,4.0673,4.0751,4.0634,4.0751,1343164.0
2018-08-28 09:30:00,10.53,10.56,10.46,10.48,639753.0,4.0867,4.0983,4.0595,4.0673,639753.0
2018-08-28 09:40:00,10.48,10.49,10.4,10.43,530829.0,4.0673,4.0712,4.0362,4.0479,530829.0
2018-08-28 09:50:00,10.42,10.47,10.41,10.46,325471.0,4.044,4.0634,4.0401,4.0595,325471.0
2018-08-28 10:00:00,10.46,10.46,10.41,10.44,220365.0,4.0595,4.0595,4.0401,4.0518,220365.0
2018-08-28 10:10:00,10.44,10.44,10.34,10.36,1053608.0,4.0518,4.0518,4.013,4.0207,1053608.0
2018-08-28 10:20:00,10.37,10.38,10.3,10.32,939661.0,4.0246,4.0285,3.9974,4.0052,939661.0
2018-08-28 10:30:00,10.32,10.38,10.28,10.36,536536.0,4.0052,4.0285,3.9897,4.0207,536536.0
2018-08-28 10:40:00,10.36,10.38,10.31,10.31,246327.0,4.0207,4.0285,4.0013,4.0013,246327.0
2018-08-28 10:50:00,10.32,10.38,10.31,10.36,525467.0,4.0052,4.0285,4.0013,4.0207,525467.0
2018-08-28 11:00:00,10.35,10.38,10.34,10.36,293125.0,4.0168,4.0285,4.013,4.0207,293125.0
2018-08-28 11:10:00,10.37,10.4,10.36,10.38,170906.0,4.0246,4.0362,4.0207,4.0285,170906.0
2018-08-28 11:20:00,10.39,10.41,10.38,10.41,145520.0,4.0324,4.0401,4.0285,4.0401,145520.0
2018-08-28 11:30:00,10.41,10.41,10.34,10.35,422018.0,4.0401,4.0401,4.013,4.0168,422018.0
2018-08-28 11:40:00,10.35,10.37,10.33,10.36,146398.0,4.0168,4.0246,4.0091,4.0207,146398.0
2018-08-28 11:50:00,10.36,10.39,10.34,10.38,183884.0,4.0207,4.0324,4.013,4.0285,183884.0
2018-08-28 12:00:00,10.38,10.42,10.38,10.38,512315.0,4.0285,4.044,4.0285,4.0285,512315.0
2018-08-28 12:10:00,10.38,10.38,10.34,10.36,130787.0,4.0285,4.0285,4.013,4.0207,130787.0
2018-08-28 12:20:00,10.36,10.36,10.3,10.31,207845.0,4.0207,4.0207,3.9974,4.0013,207845.0
2018-08-28 12:30:00,10.32,10.34,10.3,10.34,334468.0,4.0052,4.013,3.9974,4.013,334468.0
2018-08-28 12:40:00,10.34,10.35,10.3,10.35,194386.0,4.013,4.0168,3.9974,4.0168,194386.0
2018-08-28 12:50:00,10.34,10.38,10.33,10.38,205431.0,4.013,4.0285,4.0091,4.0285,205431.0
2018-08-28 13:00:00,10.38,10.41,10.37,10.41,355789.0,4.0285,4.0401,4.0246,4.0401,355789.0
2018-08-28 13:10:00,10.4,10.43,10.39,10.41,234066.0,4.0362,4.0479,4.0324,4.0401,234066.0
2018-08-28 13:20:00,10.41,10.42,10.39,10.4,112682.0,4.0401,4.044,4.0324,4.0362,112682.0
2018-08-28 13:30:00,10.41,10.43,10.4,10.43,297625.0,4.0401,4.0479,4.0362,4.0479,297625.0
2018-08-28 13:40:00,10.43,10.43,10.39,10.43,670876.0,4.0479,4.0479,4.0324,4.0479,670876.0
2018-08-28 13:50:00,10.42,10.44,10.39,10.4,258765.0,4.044,4.0518,4.0324,4.0362,258765.0
2018-08-28 14:00:00,10.39,10.42,10.39,10.4,149387.0,4.0324,4.044,4.0324,4.0362,149387.0
2018-08-28 14:10:00,10.4,10.4,10.36,10.39,187612.0,4.0362,4.0362,4.0207,4.0324,187612.0
2018-08-28 14:20:00,10.39,10.42,10.37,10.4,264338.0,4.0324,4.044,4.0246,4.0362,264338.0
2018-08-28 14:30:00,10.39,10.41,10.39,10.41,98617.0,4.0324,4.0401,4.0324,4.0401,98617.0
2018-08-28 14:40:00,10.4,10.41,10.38,10.38,131137.0,4.0362,4.0401,4.0285,4.0285,131137.0
2018-08-28 14:50:00,10.39,10.4,10.36,10.38,109751.0,4.0324,4.0362,4.0207,4.0285,109751.0
2018-08-28 15:00:00,10.38,10.39,10.31,10.32,365144.0,4.0285,4.0324,4.0013,4.0052,365144.0
2018-08-28 15:10:00,10.32,10.35,10.31,10.35,315926.0,4.0052,4.0168,4.0013,4.0168,315926.0
2018-08-28 15:20:00,10.35,10.35,10.31,10.33,273030.0,4.0168,4.0168,4.0013,4.0091,273030.0
2018-08-28 15:30:00,10.33,10.35,10.32,10.34,267886.0,4.0091,4.0168,4.0052,4.013,267886.0
2018-08-28 15:40:00,10.34,10.34,10.31,10.34,511625.0,4.013,4.013,4.0013,4.013,511625.0
2018-08-28 15:50:00,10.33,10.35,10.31,10.35,1182042.0,4.0091,4.0168,4.0013,4.0168,1182042.0
2018-08-29 09:30:00,10.48,10.53,10.46,10.52,1388291.0,4.0673,4.0867,4.0595,4.0828,1388291.0
2018-08-29 09:40:00,10.52,10.55,10.45,10.46,1122992.0,4.0828,4.0945,4.0556,4.0595,1122992.0
2018-08-29 09:50:00,10.46,10.52,10.45,10.51,397876.0,4.0595,4.0828,4.0556,4.0789,397876.0
2018-08-29 10:00:00,10.52,10.54,10.48,10.51,683213.0,4.0828,4.0906,4.0673,4.0789,683213.0
2018-08-29 10:10:00,10.51,10.53,10.48,10.51,764235.0,4.0789,4.0867,4.0673,4.0789,764235.0
2018-08-29 10:20:00,10.51,10.61,10.5,10.54,1267292.0,4.0789,4.1177,4.0751,4.0906,1267292.0
2018-08-29 10:30:00,10.54,10.58,10.5,10.55,670466.0,4.0906,4.1061,4.0751,4.0945,670466.0
2018-08-29 10:40:00,10.56,10.59,10.54,10.58,982007.0,4.0983,4.11,4.0906,4.1061,982007.0
2018-08-29 10:50:00,10.57,10.59,10.55,10.58,661078.0,4.1022,4.11,4.0945,4.1061,661078.0
2018-08-29 11:00:00,10.59,10.62,10.56,10.6,917152.0,4.11,4.1216,4.0983,4.1139,917152.0
2018-08-29 11:10:00,10.59,10.7,10.58,10.67,1302955.0,4.11,4.1527,4.1061,4.141,1302955.0
2018-08-29 11:20:00,10.67,10.74,10.66,10.71,949994.0,4.141,4.1682,4.1371,4.1566,949994.0
2018-08-29 11:30:00,10.71,10.74,10.68,10.7,793938.0,4.1566,4.1682,4.1449,4.1527,793938.0
2018-08-29 11:40:00,10.71,10.77,10.69,10.77,1205284.0,4.1566,4.1798,4.1488,4.1798,1205284.0
2018-08-29 11:50:00,10.77,10.79,10.74,10.78,777257.0,4.1798,4.1876,4.1682,4.1837,777257.0
2018-08-29 12:00:00,10.78,10.87,10.77,10.81,1600893.0,4.1837,4.2186,4.1798,4.1954,1600893.0
2018-08-29 12:10:00,10.81,10.83,10.78,10.82,587905.0,4.1954,4.2031,4.1837,4.1992,587905.0
2018-08-29 12:20:00,10.82,10.83,10.76,10.82,684166.0,4.1992,4.2031,4.176,4.1992,684166.0
2018-08-29 12:30:00,10.82,10.83,10.81,10.82,259764.0,4.1992,4.2031,4.1954,4.1992,259764.0
2018-08-29 12:40:00,10.82,10.83,10.79,10.8,689907.0,4.1992,4.2031,4.1876,4.1915,689907.0
2018-08-29 12:50:00,10.8,10.81,10.78,10.8,343671.0,4.1915,4.1954,4.1837,4.1915,343671.0
2018-08-29 13:00:00,10.8,10.82,10.8,10.8,181638.0,4.1915,4.1992,4.1915,4.1915,181638.0
2018-08-29 13:10:00,10.8,10.82,10.78,10.8,681554.0,4.1915,4.1992,4.1837,4.1915,681554.0
2018-08-29 13:20:00,10.8,10.81,10.79,10.81,710486.0,4.1915,4.1954,4.1876,4.1954,710486.0
2018-08-29 13:30:00,10.8,10.81,10.7,10.72,850479.0,4.1915,4.1954,4.1527,4.1604,850479.0
2018-08-29 13:40:00,10.72,10.75,10.7,10.73,638669.0,4.1604,4.1721,4.1527,4.1643,638669.0
2018-08-29 13:50:00,10.74,10.75,10.67,10.69,368999.0,4.1682,4.1721,4.141,4.1488,368999.0
2018-08-29 14:00:00,10.69,10.73,10.68,10.72,334544.0,4.1488,4.1643,4.1449,4.1604,334544.0
2018-08-29 14:10:00,10.71,10.73,10.71,10.72,289770.0,4.1566,4.1643,4.1566,4.1604,289770.0
2018-08-29 14:20:00,10.72,10.78,10.7,10.76,528394.0,4.1604,4.1837,4.1527,4.176,528394.0
2018-08-29 14:30:00,10.77,10.78,10.75,10.78,232428.0,4.1798,4.1837,4.1721,4.1837,232428.0
2018-08-29 14:40:00,10.77,10.78,10.77,10.77,384327.0,4.1798,4.1837,4.1798,4.1798,384327.0
2018-08-29 14:50:00,10.77,10.78,10.74,10.76,535140.0,4.1798,4.1837,4.1682,4.176,535140.0
2018-08-29 15:00:00,10.76,10.85,10.75,10.83,670854.0,4.176,4.2109,4.1721,4.2031,670854.0
2018-08-29 15:10:00,10.84,10.84,10.79,10.82,704267.0,4.207,4.207,4.1876,4.1992,704267.0
2018-08-29 15:20:00,10.82,10.83,10.79,10.81,560709.0,4.1992,4.2031,4.1876,4.1954,560709.0
2018-08-29 15:30:00,10.8,10.82,10.79,10.82,1075138.0,4.1915,4.1992,4.1876,4.1992,1075138.0
2018-08-29 15:40:00,10.82,10.82,10.77,10.79,948441.0,4.1992,4.1992,4.1798,4.1876,948441.0
2018-08-29 15:50:00,10.79,10.81,10.72,10.75,3128486.0,4.1876,4.1954,4.1604,4.1721,3128486.0
2018-08-30 09:30:00,10.8,10.81,10.64,10.65,1088255.0,4.1915,4.1954,4.1294,4.1333,1088255.0
2018-08-30 09:40:00,10.65,10.65,10.55,10.56,1025999.0,4.1333,4.1333,4.0945,4.0983,1025999.0
2018-08-30 09:50:00,10.55,10.57,10.52,10.54,771651.0,4.0945,4.1022,4.0828,4.0906,771651.0
2018-08-30 10:00:00,10.54,10.58,10.52,10.54,606528.0,4.0906,4.1061,4.0828,4.0906,606528.0
2018-08-30 10:10:00,10.54,10.59,10.51,10.55,586655.0,4.0906,4.11,4.0789,4.0945,586655.0
2018-08-30 10:20:00,10.55,10.57,10.5,10.5,251568.0,4.0945,4.1022,4.0751,4.0751,251568.0
2018-08-30 10:30:00,10.51,10.53,10.48,10.51,387639.0,4.0789,4.0867,4.0673,4.0789,387639.0
2018-08-30 10:40:00,10.51,10.52,10.47,10.49,274489.0,4.0789,4.0828,4.0634,4.0712,274489.0
2018-08-30 10:50:00,10.49,10.5,10.44,10.47,532817.0,4.0712,4.0751,4.0518,4.0634,532817.0
2018-08-30 11:00:00,10.47,10.48,10.36,10.39,881823.0,4.0634,4.0673,4.0207,4.0324,881823.0
2018-08-30 11:10:00,10.4,10.45,10.39,10.41,615796.0,4.0362,4.0556,4.0324,4.0401,615796.0
2018-08-30 11:20:00,10.41,10.41,10.31,10.34,1172055.0,4.0401,4.0401,4.0013,4.013,1172055.0
2018-08-30 11:30:00,10.34,10.38,10.29,10.33,796679.0,4.013,4.0285,3.9936,4.0091,796679.0
2018-08-30 11:40:00,10.33,10.37,10.29,10.37,1105200.0,4.0091,4.0246,3.9936,4.0246,1105200.0
2018-08-30 11:50:00,10.37,10.41,10.33,10.34,742509.0,4.0246,4.0401,4.0091,4.013,742509.0
2018-08-30 12:00:00,10.34,10.35,10.3,10.31,574964.0,4.013,4.0168,3.9974,4.0013,574964.0
2018-08-30 12:10:00,10.31,10.39,10.28,10.33,920974.0,4.0013,4.0324,3.9897,4.0091,920974.0
2018-08-30 12:20:00,10.33,10.4,10.32,10.4,625960.0,4.0091,4.0362,4.0052,4.0362,625960.0
2018-08-30 12:30:00,10.4,10.44,10.37,10.43,417517.0,4.0362,4.0518,4.0246,4.0479,417517.0
2018-08-30 12:40:00,10.42,10.45,10.4,10.41,370418.0,4.044,4.0556,4.0362,4.0401,370418.0
2018-08-30 12:50:00,10.42,10.47,10.41,10.46,489842.0,4.044,4.0634,4.0401,4.0595,489842.0
2018-08-30 13:00:00,10.46,10.49,10.42,10.43,335839.0,4.0595,4.0712,4.044,4.0479,335839.0
2018-08-30 13:10:00,10.43,10.49,10.41,10.46,309504.0,4.0479,4.0712,4.0401,4.0595,309504.0
2018-08-30 13:20:00,10.46,10.48,10.41,10.42,209837.0,4.0595,4.0673,4.0401,4.044,209837.0
2018-08-30 13:30:00,10.41,10.43,10.39,10.41,212900.0,4.0401,4.0479,4.0324,4.0401,212900.0
2018-08-30 13:40:00,10.42,10.45,10.4,10.44,257311.0,4.044,4.0556,4.0362,4.0518,257311.0
2018-08-30 13:50:00,10.45,10.49,10.45,10.47,345773.0,4.0556,4.0712,4.0556,4.0634,345773.0
2018-08-30 14:00:00,10.48,10.5,10.45,10.47,210509.0,4.0673,4.0751,4.0556,4.0634,210509.0
2018-08-30 14:10:00,10.47,10.5,10.4,10.41,477285.0,4.0634,4.0751,4.0362,4.0401,477285.0
2018-08-30 14:20:00,10.41,10.44,10.38,10.4,407962.0,4.0401,4.0518,4.0285,4.0362,407962.0
2018-08-30 14:30:00,10.4,10.45,10.39,10.45,357462.0,4.0362,4.0556,4.0324,4.0556,357462.0
2018-08-30 14:40:00,10.44,10.47,10.44,10.47,367070.0,4.0518,4.0634,4.0518,4.0634,367070.0
2018-08-30 14:50:00,10.47,10.47,10.42,10.44,445138.0,4.0634,4.0634,4.044,4.0518,445138.0
2018-08-30 15:00:00,10.43,10.47,10.42,10.47,354988.0,4.0479,4.0634,4.044,4.0634,354988.0
2018-08-30 15:10:00,10.47,10.5,10.46,10.49,461330.0,4.0634,4.0751,4.0595,4.0712,461330.0
2018-08-30 15:20:00,10.49,10.49,10.47,10.48,641458.0,4.0712,4.0712,4.0634,4.0673,641458.0
2018-08-30 15:30:00,10.47,10.51,10.47,10.5,552503.0,4.0634,4.0789,4.0634,4.0751,552503.0
2018-08-30 15:40:00,10.5,10.52,10.49,10.52,737982.0,4.0751,4.0828,4.0712,4.0828,737982.0
2018-08-30 15:50:00,10.52,10.52,10.5,10.51,1432475.0,4.0828,4.0828,4.0751,4.0789,1432475.0
2018-08-31 09:30:00,10.7,10.7,10.56,10.57,756279.0,4.1527,4.1527,4.0983,4.1022,756279.0
2018-08-31 09:40:00,10.57,10.66,10.54,10.62,808029.0,4.1022,4.1371,4.0906,4.1216,808029.0
2018-08-31 09:50:00,10.62,10.62,10.56,10.58,233150.0,4.1216,4.1216,4.0983,4.1061,233150.0
2018-08-31 10:00:00,10.58,10.71,10.57,10.69,891872.0,4.1061,4.1566,4.1022,4.1488,891872.0
2018-08-31 10:10:00,10.69,10.79,10.68,10.79,611660.0,4.1488,4.1876,4.1449,4.1876,611660.0
2018-08-31 10:20:00,10.79,10.82,10.74,10.75,601979.0,4.1876,4.1992,4.1682,4.1721,601979.0
2018-08-31 10:30:00,10.75,10.8,10.74,10.78,476982.0,4.1721,4.1915,4.1682,4.1837,476982.0
2018-08-31 10:40:00,10.78,10.8,10.72,10.73,126248.0,4.1837,4.1915,4.1604,4.1643,126248.0
2018-08-31 10:50:00,10.73,10.75,10.7,10.71,461110.0,4.1643,4.1721,4.1527,4.1566,461110.0
2018-08-31 11:00:00,10.71,10.74,10.69,10.69,334561.0,4.1566,4.1682,4.1488,4.1488,334561.0
2018-08-31 11:10:00,10.69,10.74,10.67,10.73,1151709.0,4.1488,4.1682,4.141,4.1643,1151709.0
2018-08-31 11:20:00,10.74,10.74,10.57,10.57,426885.0,4.1682,4.1682,4.1022,4.1022,426885.0
2018-08-31 11:30:00,10.58,10.67,10.57,10.66,1307098.0,4.1061,4.141,4.1022,4.1371,1307098.0
2018-08-31 11:40:00,10.65,10.71,10.65,10.67,394886.0,4.1333,4.1566,4.1333,4.141,394886.0
2018-08-31 11:50:00,10.68,10.72,10.67,10.7,146159.0,4.1449,4.1604,4.141,4.1527,146159.0
2018-08-31 12:00:00,10.7,10.7,10.63,10.67,246998.0,4.1527,4.1527,4.1255,4.141,246998.0
2018-08-31 12:10:00,10.67,10.71,10.66,10.71,170642.0,4.141,4.1566,4.1371,4.1566,170642.0
2018-08-31 12:20:00,10.71,10.72,10.69,10.71,105221.0,4.1566,4.1604,4.1488,4.1566,105221.0
2018-08-31 12:30:00,10.71,10.73,10.69,10.72,142385.0,4.1566,4.1643,4.1488,4.1604,142385.0
2018-08-31 12:40:00,10.72,10.76,10.72,10.74,163228.0,4.1604,4.176,4.1604,4.1682,163228.0
2018-08-31 12:50:00,10.74,10.78,10.72,10.77,326319.0,4.1682,4.1837,4.1604,4.1798,326319.0
2018-08-31 13:00:00,10.76,10.77,10.73,10.77,277486.0,4.176,4.1798,4.1643,4.1798,277486.0
2018-08-31 13:10:00,10.77,10.79,10.73,10.74,282269.0,4.1798,4.1876,4.1643,4.1682,282269.0
2018-08-31 13:20:00,10.74,10.76,10.7,10.71,260888.0,4.1682,4.176,4.1527,4.1566,260888.0
2018-08-31 13:30:00,10.71,10.73,10.69,10.7,117477.0,4.1566,4.1643,4.1488,4.1527,117477.0
2018-08-31 13:40:00,10.71,10.74,10.7,10.74,122381.0,4.1566,4.1682,4.1527,4.1682,122381.0
2018-08-31 13:50:00,10.74,10.85,10.73,10.84,589055.0,4.1682,4.2109,4.1643,4.207,589055.0
2018-08-31 14:00:00,10.84,10.87,10.79,10.86,1750219.0,4.207,4.2186,4.1876,4.2148,1750219.0
2018-08-31 14:10:00,10.86,10.86,10.81,10.81,492675.0,4.2148,4.2148,4.1954,4.1954,492675.0
2018-08-31 14:20:00,10.81,10.83,10.79,10.83,297931.0,4.1954,4.2031,4.1876,4.2031,297931.0
2018-08-31 14:30:00,10.83,10.85,10.8,10.83,640311.0,4.2031,4.2109,4.1915,4.2031,640311.0
2018-08-31 14:40:00,10.83,10.9,10.82,10.88,587519.0,4.2031,4.2303,4.1992,4.2225,587519.0
2018-08-31 14:50:00,10.87,10.89,10.8,10.84,737936.0,4.2186,4.2264,4.1915,4.207,737936.0
2018-08-31 15:00:00,10.84,10.87,10.83,10.85,376851.0,4.207,4.2186,4.2031,4.2109,376851.0
2018-08-31 15:10:00,10.85,10.85,10.82,10.84,281263.0,4.2109,4.2109,4.1992,4.207,281263.0
2018-08-31 15:20:00,10.84,10.85,10.81,10.85,405850.0,4.207,4.2109,4.1954,4.2109,405850.0
2018-08-31 15:30:00,10.85,10.92,10.84,10.9,1068029.0,4.2109,4.2381,4.207,4.2303,1068029.0
2018-08-31 15:40:00,10.9,10.91,10.87,10.88,955820.0,4.2303,4.2342,4.2186,4.2225,955820.0
2018-08-31 15:50:00,10.88,10.9,10.84,10.86,2756472.0,4.2225,4.2303,4.207,4.2148,2756472.0
2018-09-04 09:30:00,10.43,10.55,10.41,10.47,1343594.0,4.0479,4.0945,4.0401,4.0634,1343594.0
2018-09-04 09:40:00,10.47,10.48,10.36,10.38,996305.0,4.0634,4.0673,4.0207,4.0285,996305.0
2018-09-04 09:50:00,10.38,10.41,10.32,10.41,876426.0,4.0285,4.0401,4.0052,4.0401,876426.0
2018-09-04 10:00:00,10.41,10.46,10.38,10.44,606335.0,4.0401,4.0595,4.0285,4.0518,606335.0
2018-09-04 10:10:00,10.45,10.49,10.41,10.47,487868.0,4.0556,4.0712,4.0401,4.0634,487868.0
2018-09-04 10:20:00,10.48,10.51,10.46,10.46,482512.0,4.0673,4.0789,4.0595,4.0595,482512.0
2018-09-04 10:30:00,10.47,10.49,10.45,10.47,348008.0,4.0634,4.0712,4.0556,4.0634,348008.0
2018-09-04 10:40:00,10.47,10.52,10.45,10.5,266692.0,4.0634,4.0828,4.0556,4.0751,266692.0
2018-09-04 10:50:00,10.49,10.56,10.48,10.54,355869.0,4.0712,4.0983,4.0673,4.0906,355869.0
2018-09-04 11:00:00,10.54,10.54,10.46,10.48,409646.0,4.0906,4.0906,4.0595,4.0673,409646.0
2018-09-04 11:10:00,10.48,10.49,10.45,10.48,337714.0,4.0673,4.0712,4.0556,4.0673,337714.0
2018-09-04 11:20:00,10.49,10.51,10.46,10.49,314397.0,4.0712,4.0789,4.0595,4.0712,314397.0
2018-09-04 11:30:00,10.49,10.51,10.45,10.47,261522.0,4.0712,4.0789,4.0556,4.0634,261522.0
2018-09-04 11:40:00,10.47,10.5,10.46,10.5,186422.0,4.0634,4.0751,4.0595,4.0751,186422.0
2018-09-04 11:50:00,10.5,10.5,10.45,10.46,315043.0,4.0751,4.0751,4.0556,4.0595,315043.0
2018-09-04 12:00:00,10.46,10.47,10.44,10.46,255397.0,4.0595,4.0634,4.0518,4.0595,255397.0
2018-09-04 12:10:00,10.46,10.5,10.46,10.5,112799.0,4.0595,4.0751,4.0595,4.0751,112799.0
2018-09-04 12:20:00,10.5,10.51,10.47,10.48,168108.0,4.0751,4.0789,4.0634,4.0673,168108.0
2018-09-04 12:30:00,10.49,10.49,10.45,10.46,154900.0,4.0712,4.0712,4.0556,4.0595,154900.0
2018-09-04 12:40:00,10.46,10.48,10.45,10.47,74130.0,4.0595,4.0673,4.0556,4.0634,74130.0
2018-09-04 12:50:00,10.48,10.48,10.44,10.45,174718.0,4.0673,4.0673,4.0518,4.0556,174718.0
2018-09-04 13:00:00,10.45,10.46,10.43,10.46,107224.0,4.0556,4.0595,4.0479,4.0595,107224.0
2018-09-04 13:10:00,10.46,10.47,10.44,10.45,138293.0,4.0595,4.0634,4.0518,4.0556,138293.0
2018-09-04 13:20:00,10.44,10.47,10.44,10.45,89545.0,4.0518,4.0634,4.0518,4.0556,89545.0
2018-09-04 13:30:00,10.46,10.48,10.45,10.45,157367.0,4.0595,4.0673,4.0556,4.0556,157367.0
2018-09-04 13:40:00,10.45,10.45,10.4,10.43,299709.0,4.0556,4.0556,4.0362,4.0479,299709.0
2018-09-04 13:50:00,10.42,10.43,10.41,10.42,254272.0,4.044,4.0479,4.0401,4.044,254272.0
2018-09-04 14:00:00,10.42,10.44,10.41,10.43,252052.0,4.044,4.0518,4.0401,4.0479,252052.0
2018-09-04 14:10:00,10.43,10.5,10.41,10.48,537728.0,4.0479,4.0751,4.0401,4.0673,537728.0
2018-09-04 14:20:00,10.48,10.51,10.48,10.5,374347.0,4.0673,4.0789,4.0673,4.0751,374347.0
2018-09-04 14:30:00,10.5,10.5,10.47,10.49,352819.0,4.0751,4.0751,4.0634,4.0712,352819.0
2018-09-04 14:40:00,10.49,10.5,10.46,10.47,316401.0,4.0712,4.0751,4.0595,4.0634,316401.0
2018-09-04 14:50:00,10.47,10.48,10.43,10.43,332792.0,4.0634,4.0673,4.0479,4.0479,332792.0
2018-09-04 15:00:00,10.44,10.44,10.41,10.43,382180.0,4.0518,4.0518,4.0401,4.0479,382180.0
2018-09-04 15:10:00,10.43,10.43,10.39,10.41,405248.0,4.0479,4.0479,4.0324,4.0401,405248.0
2018-09-04 15:20:00,10.41,10.41,10.38,10.41,472933.0,4.0401,4.0401,4.0285,4.0401,472933.0
2018-09-04 15:30:00,10.41,10.43,10.4,10.43,359333.0,4.0401,4.0479,4.0362,4.0479,359333.0
2018-09-04 15:40:00,10.43,10.44,10.42,10.43,623230.0,4.0479,4.0518,4.044,4.0479,623230.0
2018-09-04 15:50:00,10.43,10.43,10.4,10.4,1137151.0,4.0479,4.0479,4.0362,4.0362,1137151.0
2018-09-05 09:30:00,10.28,10.29,10.21,10.23,890488.0,3.9897,3.9936,3.9625,3.9703,890488.0
2018-09-05 09:40:00,10.23,10.36,10.22,10.35,918973.0,3.9703,4.0207,3.9664,4.0168,918973.0
2018-09-05 09:50:00,10.35,10.35,10.3,10.31,422181.0,4.0168,4.0168,3.9974,4.0013,422181.0
2018-09-05 10:00:00,10.3,10.32,10.24,10.26,622676.0,3.9974,4.0052,3.9741,3.9819,622676.0
2018-09-05 10:10:00,10.26,10.27,10.19,10.23,980567.0,3.9819,3.9858,3.9547,3.9703,980567.0
2018-09-05 10:20:00,10.24,10.27,10.22,10.27,540889.0,3.9741,3.9858,3.9664,3.9858,540889.0
2018-09-05 10:30:00,10.27,10.3,10.24,10.26,246340.0,3.9858,3.9974,3.9741,3.9819,246340.0
2018-09-05 10:40:00,10.26,10.33,10.25,10.3,383578.0,3.9819,4.0091,3.978,3.9974,383578.0
2018-09-05 10:50:00,10.29,10.37,10.29,10.36,775793.0,3.9936,4.0246,3.9936,4.0207,775793.0
2018-09-05 11:00:00,10.36,10.41,10.35,10.39,626630.0,4.0207,4.0401,4.0168,4.0324,626630.0
2018-09-05 11:10:00,10.39,10.47,10.39,10.45,909794.0,4.0324,4.0634,4.0324,4.0556,909794.0
2018-09-05 11:20:00,10.45,10.47,10.4,10.42,756131.0,4.0556,4.0634,4.0362,4.044,756131.0
2018-09-05 11:30:00,10.42,10.46,10.39,10.45,515203.0,4.044,4.0595,4.0324,4.0556,515203.0
2018-09-05 11:40:00,10.45,10.46,10.42,10.45,313941.0,4.0556,4.0595,4.044,4.0556,313941.0
2018-09-05 11:50:00,10.45,10.51,10.44,10.48,417156.0,4.0556,4.0789,4.0518,4.0673,417156.0
2018-09-05 12:00:00,10.48,10.53,10.47,10.5,430371.0,4.0673,4.0867,4.0634,4.0751,430371.0
2018-09-05 12:10:00,10.5,10.54,10.49,10.53,255800.0,4.0751,4.0906,4.0712,4.0867,255800.0
2018-09-05 12:20:00,10.53,10.54,10.52,10.53,151787.0,4.0867,4.0906,4.0828,4.0867,151787.0
2018-09-05 12:30:00,10.53,10.6,10.52,10.59,384551.0,4.0867,4.1139,4.0828,4.11,384551.0
2018-09-05 12:40:00,10.59,10.6,10.54,10.58,345426.0,4.11,4.1139,4.0906,4.1061,345426.0
2018-09-05 12:50:00,10.59,10.59,10.53,10.53,215401.0,4.11,4.11,4.0867,4.0867,215401.0
2018-09-05 13:00:00,10.53,10.57,10.53,10.57,145735.0,4.0867,4.1022,4.0867,4.1022,145735.0
2018-09-05 13:10:00,10.56,10.61,10.56,10.61,251118.0,4.0983,4.1177,4.0983,4.1177,251118.0
2018-09-05 13:20:00,10.61,10.65,10.59,10.6,393275.0,4.1177,4.1333,4.11,4.1139,393275.0
2018-09-05 13:30:00,10.6,10.62,10.55,10.56,259904.0,4.1139,4.1216,4.0945,4.0983,259904.0
2018-09-05 13:40:00,10.55,10.57,10.52,10.53,318311.0,4.0945,4.1022,4.0828,4.0867,318311.0
2018-09-05 13:50:00,10.53,10.56,10.51,10.54,365925.0,4.0867,4.0983,4.0789,4.0906,365925.0
2018-09-05 14:00:00,10.54,10.56,10.52,10.53,290232.0,4.0906,4.0983,4.0828,4.0867,290232.0
2018-09-05 14:10:00,10.53,10.58,10.52,10.58,239135.0,4.0867,4.1061,4.0828,4.1061,239135.0
2018-09-05 14:20:00,10.58,10.58,10.54,10.55,220133.0,4.1061,4.1061,4.0906,4.0945,220133.0
2018-09-05 14:30:00,10.55,10.6,10.54,10.6,166048.0,4.0945,4.1139,4.0906,4.1139,166048.0
2018-09-05 14:40:00,10.6,10.6,10.57,10.58,523525.0,4.1139,4.1139,4.1022,4.1061,523525.0
2018-09-05 14:50:00,10.58,10.6,10.54,10.59,314207.0,4.1061,4.1139,4.0906,4.11,314207.0
2018-09-05 15:00:00,10.58,10.62,10.57,10.61,302941.0,4.1061,4.1216,4.1022,4.1177,302941.0
2018-09-05 15:10:00,10.6,10.62,10.58,10.59,518255.0,4.1139,4.1216,4.1061,4.11,518255.0
2018-09-05 15:20:00,10.6,10.61,10.57,10.59,402731.0,4.1139,4.1177,4.1022,4.11,402731.0
2018-09-05 15:30:00,10.59,10.61,10.58,10.59,391318.0,4.11,4.1177,4.1061,4.11,391318.0
2018-09-05 15:40:00,10.59,10.59,10.57,10.59,724087.0,4.11,4.11,4.1022,4.11,724087.0
2018-09-05 15:50:00,10.59,10.59,10.56,10.56,1586963.0,4.11,4.11,4.0983,4.0983,1586963.0
2018-09-06 09:30:00,10.64,10.65,10.57,10.58,574524.0,4.1294,4.1333,4.1022,4.1061,574524.0
2018-09-06 09:40:00,10.58,10.61,10.54,10.6,669922.0,4.1061,4.1177,4.0906,4.1139,669922.0
2018-09-06 09:50:00,10.6,10.67,10.59,10.66,1046689.0,4.1139,4.141,4.11,4.1371,1046689.0
2018-09-06 10:00:00,10.66,10.67,10.56,10.57,706606.0,4.1371,4.141,4.0983,4.1022,706606.0
2018-09-06 10:10:00,10.57,10.6,10.51,10.51,620472.0,4.1022,4.1139,4.0789,4.0789,620472.0
2018-09-06 10:20:00,10.51,10.57,10.5,10.55,421776.0,4.0789,4.1022,4.0751,4.0945,421776.0
2018-09-06 10:30:00,10.54,10.58,10.5,10.57,304103.0,4.0906,4.1061,4.0751,4.1022,304103.0
2018-09-06 10:40:00,10.57,10.59,10.47,10.47,483270.0,4.1022,4.11,4.0634,4.0634,483270.0
2018-09-06 10:50:00,10.48,10.51,10.45,10.47,280756.0,4.0673,4.0789,4.0556,4.0634,280756.0
2018-09-06 11:00:00,10.47,10.48,10.39,10.43,873067.0,4.0634,4.0673,4.0324,4.0479,873067.0
2018-09-06 11:10:00,10.43,10.47,10.4,10.43,744935.0,4.0479,4.0634,4.0362,4.0479,744935.0
2018-09-06 11:20:00,10.42,10.5,10.4,10.48,622442.0,4.044,4.0751,4.0362,4.0673,622442.0
2018-09-06 11:30:00,10.49,10.5,10.44,10.46,333026.0,4.0712,4.0751,4.0518,4.0595,333026.0
2018-09-06 11:40:00,10.46,10.48,10.42,10.47,100612.0,4.0595,4.0673,4.044,4.0634,100612.0
2018-09-06 11:50:00,10.47,10.48,10.45,10.46,235149.0,4.0634,4.0673,4.0556,4.0595,235149.0
2018-09-06 12:00:00,10.46,10.47,10.44,10.46,133348.0,4.0595,4.0634,4.0518,4.0595,133348.0
2018-09-06 12:10:00,10.46,10.47,10.45,10.47,128717.0,4.0595,4.0634,4.0556,4.0634,128717.0
2018-09-06 12:20:00,10.46,10.47,10.44,10.46,216155.0,4.0595,4.0634,4.0518,4.0595,216155.0
2018-09-06 12:30:00,10.46,10.48,10.45,10.48,127737.0,4.0595,4.0673,4.0556,4.0673,127737.0
2018-09-06 12:40:00,10.47,10.49,10.46,10.48,213980.0,4.0634,4.0712,4.0595,4.0673,213980.0
2018-09-06 12:50:00,10.49,10.49,10.45,10.46,159032.0,4.0712,4.0712,4.0556,4.0595,159032.0
2018-09-06 13:00:00,10.46,10.48,10.45,10.47,227972.0,4.0595,4.0673,4.0556,4.0634,227972.0
2018-09-06 13:10:00,10.47,10.54,10.46,10.54,243590.0,4.0634,4.0906,4.0595,4.0906,243590.0
2018-09-06 13:20:00,10.54,10.56,10.52,10.53,281003.0,4.0906,4.0983,4.0828,4.0867,281003.0
2018-09-06 13:30:00,10.53,10.57,10.52,10.55,107837.0,4.0867,4.1022,4.0828,4.0945,107837.0
2018-09-06 13:40:00,10.55,10.58,10.54,10.55,143123.0,4.0945,4.1061,4.0906,4.0945,143123.0
2018-09-06 13:50:00,10.55,10.59,10.55,10.55,135900.0,4.0945,4.11,4.0945,4.0945,135900.0
2018-09-06 14:00:00,10.55,10.58,10.54,10.58,119676.0,4.0945,4.1061,4.0906,4.1061,119676.0
2018-09-06 14:10:00,10.58,10.58,10.55,10.57,131380.0,4.1061,4.1061,4.0945,4.1022,131380.0
2018-09-06 14:20:00,10.57,10.58,10.54,10.55,332761.0,4.1022,4.1061,4.0906,4.0945,332761.0
2018-09-06 14:30:00,10.56,10.57,10.54,10.55,181734.0,4.0983,4.1022,4.0906,4.0945,181734.0
2018-09-06 14:40:00,10.54,10.56,10.53,10.54,275545.0,4.0906,4.0983,4.0867,4.0906,275545.0
2018-09-06 14:50:00,10.54,10.54,10.52,10.54,191622.0,4.0906,4.0906,4.0828,4.0906,191622.0
2018-09-06 15:00:00,10.54,10.55,10.52,10.53,212314.0,4.0906,4.0945,4.0828,4.0867,212314.0
2018-09-06 15:10:00,10.53,10.61,10.5,10.6,1071417.0,4.0867,4.1177,4.0751,4.1139,1071417.0
2018-09-06 15:20:00,10.6,10.68,10.57,10.61,1052841.0,4.1139,4.1449,4.1022,4.1177,1052841.0
2018-09-06 15:30:00,10.61,10.69,10.59,10.65,943568.0,4.1177,4.1488,4.11,4.1333,943568.0
2018-09-06 15:40:00,10.65,10.68,10.62,10.68,888913.0,4.1333,4.1449,4.1216,4.1449,888913.0
2018-09-06 15:50:00,10.67,10.7,10.63,10.63,1925043.0,4.141,4.1527,4.1255,4.1255,1925043.0
2018-09-07 09:30:00,10.82,11.03,10.73,10.97,2172361.0,4.1992,4.2807,4.1643,4.2575,2172361.0
2018-09-07 09:40:00,10.97,11.07,10.92,10.98,1903764.0,4.2575,4.2963,4.2381,4.2613,1903764.0
2018-09-07 09:50:00,10.98,11.04,10.93,10.97,849475.0,4.2613,4.2846,4.2419,4.2575,849475.0
2018-09-07 10:00:00,10.97,11.12,10.95,11.11,1083903.0,4.2575,4.3157,4.2497,4.3118,1083903.0
2018-09-07 10:10:00,11.11,11.12,11.04,11.08,655251.0,4.3118,4.3157,4.2846,4.3002,655251.0
2018-09-07 10:20:00,11.07,11.13,11.06,11.07,902612.0,4.2963,4.3196,4.2924,4.2963,902612.0
2018-09-07 10:30:00,11.07,11.15,11.06,11.11,540135.0,4.2963,4.3273,4.2924,4.3118,540135.0
2018-09-07 10:40:00,11.12,11.13,11.05,11.08,456062.0,4.3157,4.3196,4.2885,4.3002,456062.0
2018-09-07 10:50:00,11.08,11.09,11.03,11.04,365152.0,4.3002,4.304,4.2807,4.2846,365152.0
2018-09-07 11:00:00,11.04,11.05,10.99,11.03,440475.0,4.2846,4.2885,4.2652,4.2807,440475.0
2018-09-07 11:10:00,11.03,11.03,10.95,10.97,646524.0,4.2807,4.2807,4.2497,4.2575,646524.0
2018-09-07 11:20:00,10.98,10.98,10.9,10.92,692077.0,4.2613,4.2613,4.2303,4.2381,692077.0
2018-09-07 11:30:00,10.92,10.96,10.9,10.94,611905.0,4.2381,4.2536,4.2303,4.2458,611905.0
2018-09-07 11:40:00,10.95,10.98,10.94,10.96,330505.0,4.2497,4.2613,4.2458,4.2536,330505.0
2018-09-07 11:50:00,10.96,10.98,10.94,10.96,292681.0,4.2536,4.2613,4.2458,4.2536,292681.0
2018-09-07 12:00:00,10.96,10.97,10.92,10.92,282997.0,4.2536,4.2575,4.2381,4.2381,282997.0
2018-09-07 12:10:00,10.93,10.98,10.91,10.94,483586.0,4.2419,4.2613,4.2342,4.2458,483586.0
2018-09-07 12:20:00,10.93,10.96,10.9,10.9,797202.0,4.2419,4.2536,4.2303,4.2303,797202.0
2018-09-07 12:30:00,10.91,10.91,10.86,10.87,377238.0,4.2342,4.2342,4.2148,4.2186,377238.0
2018-09-07 12:40:00,10.87,10.92,10.83,10.91,638475.0,4.2186,4.2381,4.2031,4.2342,638475.0
2018-09-07 12:50:00,10.91,10.95,10.91,10.95,412828.0,4.2342,4.2497,4.2342,4.2497,412828.0
2018-09-07 13:00:00,10.94,10.95,10.91,10.92,172290.0,4.2458,4.2497,4.2342,4.2381,172290.0
2018-09-07 13:10:00,10.92,10.93,10.86,10.88,315935.0,4.2381,4.2419,4.2148,4.2225,315935.0
2018-09-07 13:20:00,10.88,10.9,10.86,10.9,137452.0,4.2225,4.2303,4.2148,4.2303,137452.0
2018-09-07 13:30:00,10.9,10.92,10.89,10.91,203613.0,4.2303,4.2381,4.2264,4.2342,203613.0
2018-09-07 13:40:00,10.9,10.94,10.9,10.91,157404.0,4.2303,4.2458,4.2303,4.2342,157404.0
2018-09-07 13:50:00,10.91,10.94,10.89,10.94,311012.0,4.2342,4.2458,4.2264,4.2458,311012.0
2018-09-07 14:00:00,10.94,10.96,10.93,10.96,187921.0,4.2458,4.2536,4.2419,4.2536,187921.0
2018-09-07 14:10:00,10.96,10.97,10.94,10.96,396500.0,4.2536,4.2575,4.2458,4.2536,396500.0
2018-09-07 14:20:00,10.96,11.01,10.96,11.01,542147.0,4.2536,4.273,4.2536,4.273,542147.0
2018-09-07 14:30:00,11.01,11.01,10.99,11.0,203648.0,4.273,4.273,4.2652,4.2691,203648.0
2018-09-07 14:40:00,11.0,11.02,10.99,11.01,250440.0,4.2691,4.2769,4.2652,4.273,250440.0
2018-09-07 14:50:00,11.01,11.03,11.0,11.02,137541.0,4.273,4.2807,4.2691,4.2769,137541.0
2018-09-07 15:00:00,11.02,11.06,11.02,11.05,384840.0,4.2769,4.2924,4.2769,4.2885,384840.0
2018-09-07 15:10:00,11.04,11.07,11.04,11.05,317211.0,4.2846,4.2963,4.2846,4.2885,317211.0
2018-09-07 15:20:00,11.05,11.07,11.04,11.07,418882.0,4.2885,4.2963,4.2846,4.2963,418882.0
2018-09-07 15:30:00,11.06,11.09,11.05,11.05,637640.0,4.2924,4.304,4.2885,4.2885,637640.0
2018-09-07 15:40:00,11.05,11.06,11.03,11.04,782700.0,4.2885,4.2924,4.2807,4.2846,782700.0
2018-09-07 15:50:00,11.04,11.05,11.02,11.04,1624334.0,4.2846,4.2885,4.2769,4.2846,1624334.0
2018-09-10 09:30:00,10.89,11.04,10.89,11.0,1302768.0,4.2264,4.2846,4.2264,4.2691,1302768.0
2018-09-10 09:40:00,11.01,11.07,11.0,11.07,1615717.0,4.273,4.2963,4.2691,4.2963,1615717.0
2018-09-10 09:50:00,11.07,11.08,10.96,11.0,562087.0,4.2963,4.3002,4.2536,4.2691,562087.0
2018-09-10 10:00:00,10.99,11.0,10.88,10.91,573457.0,4.2652,4.2691,4.2225,4.2342,573457.0
2018-09-10 10:10:00,10.9,10.99,10.89,10.99,603438.0,4.2303,4.2652,4.2264,4.2652,603438.0
2018-09-10 10:20:00,10.99,11.0,10.95,10.96,280548.0,4.2652,4.2691,4.2497,4.2536,280548.0
2018-09-10 10:30:00,10.97,11.0,10.94,10.94,1042629.0,4.2575,4.2691,4.2458,4.2458,1042629.0
2018-09-10 10:40:00,10.94,10.95,10.9,10.91,386966.0,4.2458,4.2497,4.2303,4.2342,386966.0
2018-09-10 10:50:00,10.91,10.91,10.86,10.88,281926.0,4.2342,4.2342,4.2148,4.2225,281926.0
2018-09-10 11:00:00,10.88,10.88,10.8,10.83,963198.0,4.2225,4.2225,4.1915,4.2031,963198.0
2018-09-10 11:10:00,10.82,10.84,10.79,10.81,376941.0,4.1992,4.207,4.1876,4.1954,376941.0
2018-09-10 11:20:00,10.81,10.81,10.77,10.79,480371.0,4.1954,4.1954,4.1798,4.1876,480371.0
2018-09-10 11:30:00,10.8,10.86,10.79,10.86,1022795.0,4.1915,4.2148,4.1876,4.2148,1022795.0
2018-09-10 11:40:00,10.86,10.94,10.85,10.93,549508.0,4.2148,4.2458,4.2109,4.2419,549508.0
2018-09-10 11:50:00,10.93,10.93,10.88,10.9,223370.0,4.2419,4.2419,4.2225,4.2303,223370.0
2018-09-10 12:00:00,10.89,10.93,10.86,10.92,351235.0,4.2264,4.2419,4.2148,4.2381,351235.0
2018-09-10 12:10:00,10.92,10.96,10.91,10.93,366429.0,4.2381,4.2536,4.2342,4.2419,366429.0
2018-09-10 12:20:00,10.93,10.95,10.91,10.95,230688.0,4.2419,4.2497,4.2342,4.2497,230688.0
2018-09-10 12:30:00,10.94,10.99,10.94,10.99,388012.0,4.2458,4.2652,4.2458,4.2652,388012.0
2018-09-10 12:40:00,10.99,11.0,10.94,10.97,476750.0,4.2652,4.2691,4.2458,4.2575,476750.0
2018-09-10 12:50:00,10.96,10.99,10.95,10.97,331872.0,4.2536,4.2652,4.2497,4.2575,331872.0
2018-09-10 13:00:00,10.96,10.98,10.94,10.95,173893.0,4.2536,4.2613,4.2458,4.2497,173893.0
2018-09-10 13:10:00,10.95,10.97,10.94,10.96,264936.0,4.2497,4.2575,4.2458,4.2536,264936.0
2018-09-10 13:20:00,10.96,10.98,10.95,10.95,266231.0,4.2536,4.2613,4.2497,4.2497,266231.0
2018-09-10 13:30:00,10.95,10.96,10.91,10.94,323008.0,4.2497,4.2536,4.2342,4.2458,323008.0
2018-09-10 13:40:00,10.94,10.94,10.88,10.9,360440.0,4.2458,4.2458,4.2225,4.2303,360440.0
2018-09-10 13:50:00,10.89,10.9,10.88,10.88,225984.0,4.2264,4.2303,4.2225,4.2225,225984.0
2018-09-10 14:00:00,10.88,10.89,10.84,10.88,576411.0,4.2225,4.2264,4.207,4.2225,576411.0
2018-09-10 14:10:00,10.88,10.91,10.87,10.9,298311.0,4.2225,4.2342,4.2186,4.2303,298311.0
2018-09-10 14:20:00,10.9,10.9,10.88,10.9,241705.0,4.2303,4.2303,4.2225,4.2303,241705.0
2018-09-10 14:30:00,10.9,10.96,10.88,10.95,328569.0,4.2303,4.2536,4.2225,4.2497,328569.0
2018-09-10 14:40:00,10.95,10.98,10.94,10.96,254458.0,4.2497,4.2613,4.2458,4.2536,254458.0
2018-09-10 14:50:00,10.96,10.99,10.95,10.96,469115.0,4.2536,4.2652,4.2497,4.2536,469115.0
2018-09-10 15:00:00,10.97,10.99,10.95,10.96,212353.0,4.2575,4.2652,4.2497,4.2536,212353.0
2018-09-10 15:10:00,10.96,10.97,10.94,10.95,227424.0,4.2536,4.2575,4.2458,4.2497,227424.0
2018-09-10 15:20:00,10.96,10.96,10.91,10.92,262421.0,4.2536,4.2536,4.2342,4.2381,262421.0
2018-09-10 15:30:00,10.92,10.92,10.9,10.92,417016.0,4.2381,4.2381,4.2303,4.2381,417016.0
2018-09-10 15:40:00,10.92,10.92,10.87,10.88,697704.0,4.2381,4.2381,4.2186,4.2225,697704.0
2018-09-10 15:50:00,10.89,10.89,10.88,10.88,1168678.0,4.2264,4.2264,4.2225,4.2225,1168678.0
2018-09-11 09:30:00,10.45,10.61,10.44,10.59,2579781.0,4.0556,4.1177,4.0518,4.11,2579781.0
2018-09-11 09:40:00,10.59,10.62,10.53,10.53,1799605.0,4.11,4.1216,4.0867,4.0867,1799605.0
2018-09-11 09:50:00,10.54,10.54,10.48,10.52,859856.0,4.0906,4.0906,4.0673,4.0828,859856.0
2018-09-11 10:00:00,10.53,10.55,10.48,10.51,572038.0,4.0867,4.0945,4.0673,4.0789,572038.0
2018-09-11 10:10:00,10.52,10.53,10.47,10.5,513399.0,4.0828,4.0867,4.0634,4.0751,513399.0
2018-09-11 10:20:00,10.5,10.53,10.45,10.46,830297.0,4.0751,4.0867,4.0556,4.0595,830297.0
2018-09-11 10:30:00,10.46,10.47,10.37,10.37,1530942.0,4.0595,4.0634,4.0246,4.0246,1530942.0
2018-09-11 10:40:00,10.37,10.4,10.34,10.39,772521.0,4.0246,4.0362,4.013,4.0324,772521.0
2018-09-11 10:50:00,10.4,10.41,10.31,10.32,1205252.0,4.0362,4.0401,4.0013,4.0052,1205252.0
2018-09-11 11:00:00,10.32,10.39,10.32,10.34,719489.0,4.0052,4.0324,4.0052,4.013,719489.0
2018-09-11 11:10:00,10.34,10.36,10.32,10.35,407367.0,4.013,4.0207,4.0052,4.0168,407367.0
2018-09-11 11:20:00,10.34,10.42,10.34,10.41,926736.0,4.013,4.044,4.013,4.0401,926736.0
2018-09-11 11:30:00,10.42,10.43,10.37,10.38,565056.0,4.044,4.0479,4.0246,4.0285,565056.0
2018-09-11 11:40:00,10.37,10.4,10.34,10.36,440909.0,4.0246,4.0362,4.013,4.0207,440909.0
2018-09-11 11:50:00,10.36,10.45,10.35,10.44,519708.0,4.0207,4.0556,4.0168,4.0518,519708.0
2018-09-11 12:00:00,10.45,10.48,10.43,10.46,647443.0,4.0556,4.0673,4.0479,4.0595,647443.0
2018-09-11 12:10:00,10.46,10.49,10.43,10.46,492672.0,4.0595,4.0712,4.0479,4.0595,492672.0
2018-09-11 12:20:00,10.47,10.5,10.46,10.49,369669.0,4.0634,4.0751,4.0595,4.0712,369669.0
2018-09-11 12:30:00,10.49,10.5,10.47,10.5,97547.0,4.0712,4.0751,4.0634,4.0751,97547.0
2018-09-11 12:40:00,10.5,10.5,10.45,10.46,313129.0,4.0751,4.0751,4.0556,4.0595,313129.0
2018-09-11 12:50:00,10.45,10.47,10.43,10.45,200439.0,4.0556,4.0634,4.0479,4.0556,200439.0
2018-09-11 13:00:00,10.45,10.48,10.45,10.47,261260.0,4.0556,4.0673,4.0556,4.0634,261260.0
2018-09-11 13:10:00,10.47,10.49,10.45,10.48,366046.0,4.0634,4.0712,4.0556,4.0673,366046.0
2018-09-11 13:20:00,10.47,10.48,10.43,10.43,239482.0,4.0634,4.0673,4.0479,4.0479,239482.0
2018-09-11 13:30:00,10.43,10.47,10.43,10.45,293317.0,4.0479,4.0634,4.0479,4.0556,293317.0
2018-09-11 13:40:00,10.45,10.46,10.39,10.41,368220.0,4.0556,4.0595,4.0324,4.0401,368220.0
2018-09-11 13:50:00,10.41,10.44,10.39,10.42,338886.0,4.0401,4.0518,4.0324,4.044,338886.0
2018-09-11 14:00:00,10.42,10.43,10.4,10.42,257463.0,4.044,4.0479,4.0362,4.044,257463.0
2018-09-11 14:10:00,10.42,10.45,10.41,10.44,166544.0,4.044,4.0556,4.0401,4.0518,166544.0
2018-09-11 14:20:00,10.43,10.47,10.43,10.46,224527.0,4.0479,4.0634,4.0479,4.0595,224527.0
2018-09-11 14:30:00,10.45,10.46,10.43,10.43,177286.0,4.0556,4.0595,4.0479,4.0479,177286.0
2018-09-11 14:40:00,10.43,10.44,10.41,10.43,553911.0,4.0479,4.0518,4.0401,4.0479,553911.0
2018-09-11 14:50:00,10.42,10.45,10.42,10.42,549513.0,4.044,4.0556,4.044,4.044,549513.0
2018-09-11 15:00:00,10.42,10.47,10.42,10.46,367613.0,4.044,4.0634,4.044,4.0595,367613.0
2018-09-11 15:10:00,10.47,10.48,10.43,10.45,509970.0,4.0634,4.0673,4.0479,4.0556,509970.0
2018-09-11 15:20:00,10.45,10.46,10.43,10.44,529031.0,4.0556,4.0595,4.0479,4.0518,529031.0
2018-09-11 15:30:00,10.44,10.44,10.41,10.42,613078.0,4.0518,4.0518,4.0401,4.044,613078.0
2018-09-11 15:40:00,10.41,10.46,10.41,10.45,711681.0,4.0401,4.0595,4.0401,4.0556,711681.0
2018-09-11 15:50:00,10.45,10.47,10.44,10.45,1799721.0,4.0556,4.0634,4.0518,4.0556,1799721.0
2018-09-12 09:30:00,10.65,10.68,10.58,10.61,484108.0,4.1333,4.1449,4.1061,4.1177,484108.0
2018-09-12 09:40:00,10.62,10.68,10.58,10.64,611040.0,4.1216,4.1449,4.1061,4.1294,611040.0
2018-09-12 09:50:00,10.64,10.66,10.62,10.65,278401.0,4.1294,4.1371,4.1216,4.1333,278401.0
2018-09-12 10:00:00,10.65,10.67,10.61,10.63,540061.0,4.1333,4.141,4.1177,4.1255,540061.0
2018-09-12 10:10:00,10.63,10.63,10.58,10.6,283795.0,4.1255,4.1255,4.1061,4.1139,283795.0
2018-09-12 10:20:00,10.61,10.61,10.55,10.58,276581.0,4.1177,4.1177,4.0945,4.1061,276581.0
2018-09-12 10:30:00,10.57,10.6,10.54,10.55,361400.0,4.1022,4.1139,4.0906,4.0945,361400.0
2018-09-12 10:40:00,10.55,10.58,10.53,10.55,244340.0,4.0945,4.1061,4.0867,4.0945,244340.0
2018-09-12 10:50:00,10.55,10.62,10.55,10.6,525668.0,4.0945,4.1216,4.0945,4.1139,525668.0
2018-09-12 11:00:00,10.61,10.62,10.57,10.57,304795.0,4.1177,4.1216,4.1022,4.1022,304795.0
2018-09-12 11:10:00,10.57,10.66,10.56,10.66,601940.0,4.1022,4.1371,4.0983,4.1371,601940.0
2018-09-12 11:20:00,10.65,10.67,10.63,10.65,480830.0,4.1333,4.141,4.1255,4.1333,480830.0
2018-09-12 11:30:00,10.64,10.67,10.62,10.63,363347.0,4.1294,4.141,4.1216,4.1255,363347.0
2018-09-12 11:40:00,10.63,10.65,10.59,10.6,173772.0,4.1255,4.1333,4.11,4.1139,173772.0
2018-09-12 11:50:00,10.61,10.61,10.58,10.59,110470.0,4.1177,4.1177,4.1061,4.11,110470.0
2018-09-12 12:00:00,10.59,10.62,10.56,10.57,168328.0,4.11,4.1216,4.0983,4.1022,168328.0
2018-09-12 12:10:00,10.57,10.62,10.57,10.61,114935.0,4.1022,4.1216,4.1022,4.1177,114935.0
2018-09-12 12:20:00,10.61,10.63,10.6,10.61,129929.0,4.1177,4.1255,4.1139,4.1177,129929.0
2018-09-12 12:30:00,10.61,10.63,10.6,10.63,119404.0,4.1177,4.1255,4.1139,4.1255,119404.0
2018-09-12 12:40:00,10.63,10.65,10.62,10.62,182146.0,4.1255,4.1333,4.1216,4.1216,182146.0
2018-09-12 12:50:00,10.63,10.67,10.63,10.66,459693.0,4.1255,4.141,4.1255,4.1371,459693.0
2018-09-12 13:00:00,10.67,10.71,10.66,10.7,674796.0,4.141,4.1566,4.1371,4.1527,674796.0
2018-09-12 13:10:00,10.7,10.71,10.68,10.7,284600.0,4.1527,4.1566,4.1449,4.1527,284600.0
2018-09-12 13:20:00,10.71,10.75,10.7,10.72,564295.0,4.1566,4.1721,4.1527,4.1604,564295.0
2018-09-12 13:30:00,10.73,10.76,10.72,10.75,255445.0,4.1643,4.176,4.1604,4.1721,255445.0
2018-09-12 13:40:00,10.75,10.77,10.72,10.75,255284.0,4.1721,4.1798,4.1604,4.1721,255284.0
2018-09-12 13:50:00,10.75,10.77,10.73,10.76,185577.0,4.1721,4.1798,4.1643,4.176,185577.0
2018-09-12 14:00:00,10.77,10.81,10.77,10.8,669073.0,4.1798,4.1954,4.1798,4.1915,669073.0
2018-09-12 14:10:00,10.8,10.81,10.76,10.77,240643.0,4.1915,4.1954,4.176,4.1798,240643.0
2018-09-12 14:20:00,10.76,10.8,10.75,10.77,248644.0,4.176,4.1915,4.1721,4.1798,248644.0
2018-09-12 14:30:00,10.77,10.79,10.75,10.78,298599.0,4.1798,4.1876,4.1721,4.1837,298599.0
2018-09-12 14:40:00,10.78,10.8,10.76,10.8,189696.0,4.1837,4.1915,4.176,4.1915,189696.0
2018-09-12 14:50:00,10.8,10.84,10.79,10.84,530446.0,4.1915,4.207,4.1876,4.207,530446.0
2018-09-12 15:00:00,10.84,10.84,10.79,10.8,381730.0,4.207,4.207,4.1876,4.1915,381730.0
2018-09-12 15:10:00,10.8,10.83,10.8,10.8,316755.0,4.1915,4.2031,4.1915,4.1915,316755.0
2018-09-12 15:20:00,10.8,10.81,10.75,10.77,454736.0,4.1915,4.1954,4.1721,4.1798,454736.0
2018-09-12 15:30:00,10.77,10.77,10.73,10.73,556244.0,4.1798,4.1798,4.1643,4.1643,556244.0
2018-09-12 15:40:00,10.74,10.76,10.72,10.74,691881.0,4.1682,4.176,4.1604,4.1682,691881.0
2018-09-12 15:50:00,10.74,10.75,10.73,10.74,1780470.0,4.1682,4.1721,4.1643,4.1682,1780470.0
2018-09-13 09:30:00,10.63,10.69,10.59,10.62,788244.0,4.1255,4.1488,4.11,4.1216,788244.0
2018-09-13 09:40:00,10.63,10.7,10.61,10.63,630609.0,4.1255,4.1527,4.1177,4.1255,630609.0
2018-09-13 09:50:00,10.64,10.66,10.6,10.61,380899.0,4.1294,4.1371,4.1139,4.1177,380899.0
2018-09-13 10:00:00,10.61,10.65,10.61,10.65,252412.0,4.1177,4.1333,4.1177,4.1333,252412.0
2018-09-13 10:10:00,10.64,10.7,10.6,10.61,494560.0,4.1294,4.1527,4.1139,4.1177,494560.0
2018-09-13 10:20:00,10.61,10.62,10.54,10.55,580895.0,4.1177,4.1216,4.0906,4.0945,580895.0
2018-09-13 10:30:00,10.55,10.57,10.5,10.51,576155.0,4.0945,4.1022,4.0751,4.0789,576155.0
2018-09-13 10:40:00,10.51,10.54,10.47,10.52,617057.0,4.0789,4.0906,4.0634,4.0828,617057.0
2018-09-13 10:50:00,10.52,10.53,10.48,10.52,345336.0,4.0828,4.0867,4.0673,4.0828,345336.0
2018-09-13 11:00:00,10.52,10.56,10.49,10.55,430594.0,4.0828,4.0983,4.0712,4.0945,430594.0
2018-09-13 11:10:00,10.55,10.57,10.53,10.55,319276.0,4.0945,4.1022,4.0867,4.0945,319276.0
2018-09-13 11:20:00,10.55,10.56,10.53,10.54,324189.0,4.0945,4.0983,4.0867,4.0906,324189.0
2018-09-13 11:30:00,10.54,10.57,10.53,10.56,205828.0,4.0906,4.1022,4.0867,4.0983,205828.0
2018-09-13 11:40:00,10.56,10.56,10.53,10.54,140471.0,4.0983,4.0983,4.0867,4.0906,140471.0
2018-09-13 11:50:00,10.54,10.59,10.53,10.58,419373.0,4.0906,4.11,4.0867,4.1061,419373.0
2018-09-13 12:00:00,10.59,10.61,10.57,10.58,512313.0,4.11,4.1177,4.1022,4.1061,512313.0
2018-09-13 12:10:00,10.57,10.59,10.56,10.59,287181.0,4.1022,4.11,4.0983,4.11,287181.0
2018-09-13 12:20:00,10.59,10.64,10.58,10.63,281472.0,4.11,4.1294,4.1061,4.1255,281472.0
2018-09-13 12:30:00,10.63,10.65,10.62,10.63,205376.0,4.1255,4.1333,4.1216,4.1255,205376.0
2018-09-13 12:40:00,10.63,10.65,10.59,10.6,268968.0,4.1255,4.1333,4.11,4.1139,268968.0
2018-09-13 12:50:00,10.6,10.61,10.57,10.59,195120.0,4.1139,4.1177,4.1022,4.11,195120.0
2018-09-13 13:00:00,10.59,10.62,10.59,10.6,174205.0,4.11,4.1216,4.11,4.1139,174205.0
2018-09-13 13:10:00,10.6,10.61,10.57,10.58,225190.0,4.1139,4.1177,4.1022,4.1061,225190.0
2018-09-13 13:20:00,10.58,10.62,10.56,10.6,197761.0,4.1061,4.1216,4.0983,4.1139,197761.0
2018-09-13 13:30:00,10.6,10.62,10.59,10.61,165178.0,4.1139,4.1216,4.11,4.1177,165178.0
2018-09-13 13:40:00,10.61,10.61,10.58,10.6,171001.0,4.1177,4.1177,4.1061,4.1139,171001.0
2018-09-13 13:50:00,10.6,10.6,10.55,10.57,261180.0,4.1139,4.1139,4.0945,4.1022,261180.0
2018-09-13 14:00:00,10.56,10.58,10.53,10.54,215751.0,4.0983,4.1061,4.0867,4.0906,215751.0
2018-09-13 14:10:00,10.53,10.55,10.51,10.53,306186.0,4.0867,4.0945,4.0789,4.0867,306186.0
2018-09-13 14:20:00,10.52,10.54,10.51,10.53,318395.0,4.0828,4.0906,4.0789,4.0867,318395.0
2018-09-13 14:30:00,10.53,10.53,10.46,10.51,507398.0,4.0867,4.0867,4.0595,4.0789,507398.0
2018-09-13 14:40:00,10.51,10.52,10.49,10.51,269932.0,4.0789,4.0828,4.0712,4.0789,269932.0
2018-09-13 14:50:00,10.51,10.53,10.49,10.52,817518.0,4.0789,4.0867,4.0712,4.0828,817518.0
2018-09-13 15:00:00,10.52,10.52,10.46,10.48,1558976.0,4.0828,4.0828,4.0595,4.0673,1558976.0
2018-09-13 15:10:00,10.48,10.51,10.44,10.46,398749.0,4.0673,4.0789,4.0518,4.0595,398749.0
2018-09-13 15:20:00,10.46,10.47,10.43,10.46,469549.0,4.0595,4.0634,4.0479,4.0595,469549.0
2018-09-13 15:30:00,10.46,10.47,10.45,10.46,325712.0,4.0595,4.0634,4.0556,4.0595,325712.0
2018-09-13 15:40:00,10.46,10.46,10.4,10.42,1234258.0,4.0595,4.0595,4.0362,4.044,1234258.0
2018-09-13 15:50:00,10.43,10.45,10.42,10.44,1566735.0,4.0479,4.0556,4.044,4.0518,1566735.0
2018-09-14 09:30:00,10.56,10.63,10.53,10.6,742389.0,4.0983,4.1255,4.0867,4.1139,742389.0
2018-09-14 09:40:00,10.6,10.61,10.56,10.57,447858.0,4.1139,4.1177,4.0983,4.1022,447858.0
2018-09-14 09:50:00,10.57,10.59,10.55,10.57,222871.0,4.1022,4.11,4.0945,4.1022,222871.0
2018-09-14 10:00:00,10.58,10.58,10.51,10.52,127233.0,4.1061,4.1061,4.0789,4.0828,127233.0
2018-09-14 10:10:00,10.52,10.55,10.5,10.53,253911.0,4.0828,4.0945,4.0751,4.0867,253911.0
2018-09-14 10:20:00,10.52,10.53,10.45,10.46,341811.0,4.0828,4.0867,4.0556,4.0595,341811.0
2018-09-14 10:30:00,10.46,10.51,10.45,10.5,160989.0,4.0595,4.0789,4.0556,4.0751,160989.0
2018-09-14 10:40:00,10.5,10.53,10.48,10.5,255835.0,4.0751,4.0867,4.0673,4.0751,255835.0
2018-09-14 10:50:00,10.49,10.51,10.48,10.5,215852.0,4.0712,4.0789,4.0673,4.0751,215852.0
2018-09-14 11:00:00,10.5,10.51,10.46,10.49,188568.0,4.0751,4.0789,4.0595,4.0712,188568.0
2018-09-14 11:10:00,10.49,10.52,10.48,10.5,125471.0,4.0712,4.0828,4.0673,4.0751,125471.0
2018-09-14 11:20:00,10.5,10.56,10.5,10.54,277324.0,4.0751,4.0983,4.0751,4.0906,277324.0
2018-09-14 11:30:00,10.55,10.58,10.53,10.58,400110.0,4.0945,4.1061,4.0867,4.1061,400110.0
2018-09-14 11:40:00,10.58,10.58,10.53,10.55,345787.0,4.1061,4.1061,4.0867,4.0945,345787.0
2018-09-14 11:50:00,10.55,10.56,10.49,10.5,409300.0,4.0945,4.0983,4.0712,4.0751,409300.0
2018-09-14 12:00:00,10.5,10.5,10.41,10.46,563215.0,4.0751,4.0751,4.0401,4.0595,563215.0
2018-09-14 12:10:00,10.46,10.47,10.41,10.42,739404.0,4.0595,4.0634,4.0401,4.044,739404.0
2018-09-14 12:20:00,10.43,10.43,10.38,10.42,618289.0,4.0479,4.0479,4.0285,4.044,618289.0
2018-09-14 12:30:00,10.41,10.42,10.38,10.4,423810.0,4.0401,4.044,4.0285,4.0362,423810.0
2018-09-14 12:40:00,10.4,10.42,10.39,10.42,330437.0,4.0362,4.044,4.0324,4.044,330437.0
2018-09-14 12:50:00,10.42,10.42,10.39,10.41,181853.0,4.044,4.044,4.0324,4.0401,181853.0
2018-09-14 13:00:00,10.41,10.43,10.39,10.42,218888.0,4.0401,4.0479,4.0324,4.044,218888.0
2018-09-14 13:10:00,10.41,10.44,10.41,10.44,283313.0,4.0401,4.0518,4.0401,4.0518,283313.0
2018-09-14 13:20:00,10.43,10.48,10.43,10.46,500978.0,4.0479,4.0673,4.0479,4.0595,500978.0
2018-09-14 13:30:00,10.46,10.51,10.46,10.47,286322.0,4.0595,4.0789,4.0595,4.0634,286322.0
2018-09-14 13:40:00,10.47,10.49,10.46,10.48,458655.0,4.0634,4.0712,4.0595,4.0673,458655.0
2018-09-14 13:50:00,10.48,10.57,10.48,10.57,745099.0,4.0673,4.1022,4.0673,4.1022,745099.0
2018-09-14 14:00:00,10.57,10.58,10.52,10.55,296114.0,4.1022,4.1061,4.0828,4.0945,296114.0
2018-09-14 14:10:00,10.55,10.56,10.54,10.56,380002.0,4.0945,4.0983,4.0906,4.0983,380002.0
2018-09-14 14:20:00,10.56,10.6,10.55,10.6,293836.0,4.0983,4.1139,4.0945,4.1139,293836.0
2018-09-14 14:30:00,10.6,10.61,10.57,10.6,248390.0,4.1139,4.1177,4.1022,4.1139,248390.0
2018-09-14 14:40:00,10.59,10.6,10.57,10.57,221986.0,4.11,4.1139,4.1022,4.1022,221986.0
2018-09-14 14:50:00,10.58,10.65,10.58,10.64,363771.0,4.1061,4.1333,4.1061,4.1294,363771.0
2018-09-14 15:00:00,10.64,10.67,10.62,10.65,508010.0,4.1294,4.141,4.1216,4.1333,508010.0
2018-09-14 15:10:00,10.65,10.65,10.62,10.63,335088.0,4.1333,4.1333,4.1216,4.1255,335088.0
2018-09-14 15:20:00,10.63,10.63,10.6,10.61,170872.0,4.1255,4.1255,4.1139,4.1177,170872.0
2018-09-14 15:30:00,10.61,10.63,10.59,10.62,307706.0,4.1177,4.1255,4.11,4.1216,307706.0
2018-09-14 15:40:00,10.62,10.63,10.59,10.61,322221.0,4.1216,4.1255,4.11,4.1177,322221.0
2018-09-14 15:50:00,10.61,10.61,10.59,10.59,983451.0,4.1177,4.1177,4.11,4.11,983451.0
2018-09-17 09:30:00,10.63,10.74,10.61,10.71,612965.0,4.1255,4.1682,4.1177,4.1566,612965.0
2018-09-17 09:40:00,10.72,10.81,10.71,10.8,836109.0,4.1604,4.1954,4.1566,4.1915,836109.0
2018-09-17 09:50:00,10.8,10.83,10.77,10.82,846987.0,4.1915,4.2031,4.1798,4.1992,846987.0
2018-09-17 10:00:00,10.83,10.84,10.76,10.8,1112945.0,4.2031,4.207,4.176,4.1915,1112945.0
2018-09-17 10:10:00,10.81,10.84,10.8,10.82,650806.0,4.1954,4.207,4.1915,4.1992,650806.0
2018-09-17 10:20:00,10.81,10.84,10.8,10.83,612898.0,4.1954,4.207,4.1915,4.2031,612898.0
2018-09-17 10:30:00,10.83,10.83,10.78,10.82,446972.0,4.2031,4.2031,4.1837,4.1992,446972.0
2018-09-17 10:40:00,10.83,10.9,10.82,10.87,1555444.0,4.2031,4.2303,4.1992,4.2186,1555444.0
2018-09-17 10:50:00,10.88,10.89,10.77,10.82,1540951.0,4.2225,4.2264,4.1798,4.1992,1540951.0
2018-09-17 11:00:00,10.81,10.83,10.8,10.81,295464.0,4.1954,4.2031,4.1915,4.1954,295464.0
2018-09-17 11:10:00,10.8,10.81,10.72,10.72,825390.0,4.1915,4.1954,4.1604,4.1604,825390.0
2018-09-17 11:20:00,10.72,10.74,10.66,10.69,965943.0,4.1604,4.1682,4.1371,4.1488,965943.0
2018-09-17 11:30:00,10.7,10.71,10.65,10.68,684891.0,4.1527,4.1566,4.1333,4.1449,684891.0
2018-09-17 11:40:00,10.69,10.69,10.66,10.67,259767.0,4.1488,4.1488,4.1371,4.141,259767.0
2018-09-17 11:50:00,10.67,10.7,10.66,10.69,200520.0,4.141,4.1527,4.1371,4.1488,200520.0
2018-09-17 12:00:00,10.69,10.7,10.67,10.69,371642.0,4.1488,4.1527,4.141,4.1488,371642.0
2018-09-17 12:10:00,10.69,10.74,10.69,10.73,266774.0,4.1488,4.1682,4.1488,4.1643,266774.0
2018-09-17 12:20:00,10.72,10.73,10.68,10.68,607060.0,4.1604,4.1643,4.1449,4.1449,607060.0
2018-09-17 12:30:00,10.68,10.72,10.64,10.71,504368.0,4.1449,4.1604,4.1294,4.1566,504368.0
2018-09-17 12:40:00,10.71,10.72,10.68,10.7,226430.0,4.1566,4.1604,4.1449,4.1527,226430.0
2018-09-17 12:50:00,10.7,10.72,10.68,10.71,191441.0,4.1527,4.1604,4.1449,4.1566,191441.0
2018-09-17 13:00:00,10.71,10.73,10.7,10.7,184488.0,4.1566,4.1643,4.1527,4.1527,184488.0
2018-09-17 13:10:00,10.7,10.71,10.66,10.7,174520.0,4.1527,4.1566,4.1371,4.1527,174520.0
2018-09-17 13:20:00,10.7,10.73,10.68,10.73,152273.0,4.1527,4.1643,4.1449,4.1643,152273.0
2018-09-17 13:30:00,10.73,10.74,10.69,10.71,248859.0,4.1643,4.1682,4.1488,4.1566,248859.0
2018-09-17 13:40:00,10.71,10.74,10.7,10.74,162683.0,4.1566,4.1682,4.1527,4.1682,162683.0
2018-09-17 13:50:00,10.73,10.75,10.71,10.75,132090.0,4.1643,4.1721,4.1566,4.1721,132090.0
2018-09-17 14:00:00,10.75,10.77,10.74,10.76,192725.0,4.1721,4.1798,4.1682,4.176,192725.0
2018-09-17 14:10:00,10.76,10.76,10.75,10.76,61278.0,4.176,4.176,4.1721,4.176,61278.0
2018-09-17 14:20:00,10.76,10.8,10.76,10.78,236559.0,4.176,4.1915,4.176,4.1837,236559.0
2018-09-17 14:30:00,10.78,10.8,10.76,10.8,198471.0,4.1837,4.1915,4.176,4.1915,198471.0
2018-09-17 14:40:00,10.8,10.82,10.78,10.79,265414.0,4.1915,4.1992,4.1837,4.1876,265414.0
2018-09-17 14:50:00,10.79,10.84,10.78,10.8,370431.0,4.1876,4.207,4.1837,4.1915,370431.0
2018-09-17 15:00:00,10.8,10.81,10.77,10.8,501806.0,4.1915,4.1954,4.1798,4.1915,501806.0
2018-09-17 15:10:00,10.81,10.88,10.8,10.86,936851.0,4.1954,4.2225,4.1915,4.2148,936851.0
2018-09-17 15:20:00,10.85,10.93,10.83,10.9,1268010.0,4.2109,4.2419,4.2031,4.2303,1268010.0
2018-09-17 15:30:00,10.91,10.96,10.9,10.92,1421393.0,4.2342,4.2536,4.2303,4.2381,1421393.0
2018-09-17 15:40:00,10.91,10.95,10.89,10.93,1168553.0,4.2342,4.2497,4.2264,4.2419,1168553.0
2018-09-17 15:50:00,10.93,10.93,10.92,10.92,1621731.0,4.2419,4.2419,4.2381,4.2381,1621731.0
2018-09-18 09:30:00,10.98,11.07,10.97,11.03,1407343.0,4.2613,4.2963,4.2575,4.2807,1407343.0
2018-09-18 09:40:00,11.04,11.05,11.0,11.04,917520.0,4.2846,4.2885,4.2691,4.2846,917520.0
2018-09-18 09:50:00,11.04,11.06,10.99,11.06,1171926.0,4.2846,4.2924,4.2652,4.2924,1171926.0
2018-09-18 10:00:00,11.06,11.06,10.99,11.0,914803.0,4.2924,4.2924,4.2652,4.2691,914803.0
2018-09-18 10:10:00,11.0,11.05,10.99,11.05,456022.0,4.2691,4.2885,4.2652,4.2885,456022.0
2018-09-18 10:20:00,11.05,11.08,11.02,11.07,353384.0,4.2885,4.3002,4.2769,4.2963,353384.0
2018-09-18 10:30:00,11.07,11.15,11.07,11.13,360664.0,4.2963,4.3273,4.2963,4.3196,360664.0
2018-09-18 10:40:00,11.13,11.18,11.11,11.17,526807.0,4.3196,4.339,4.3118,4.3351,526807.0
2018-09-18 10:50:00,11.17,11.18,11.15,11.17,294493.0,4.3351,4.339,4.3273,4.3351,294493.0
2018-09-18 11:00:00,11.17,11.23,11.15,11.22,890616.0,4.3351,4.3584,4.3273,4.3545,890616.0
2018-09-18 11:10:00,11.22,11.24,11.2,11.24,611516.0,4.3545,4.3622,4.3467,4.3622,611516.0
2018-09-18 11:20:00,11.23,11.24,11.19,11.22,755313.0,4.3584,4.3622,4.3428,4.3545,755313.0
2018-09-18 11:30:00,11.23,11.25,11.2,11.21,744406.0,4.3584,4.3661,4.3467,4.3506,744406.0
2018-09-18 11:40:00,11.21,11.23,11.2,11.22,251495.0,4.3506,4.3584,4.3467,4.3545,251495.0
2018-09-18 11:50:00,11.21,11.23,11.18,11.19,883890.0,4.3506,4.3584,4.339,4.3428,883890.0
2018-09-18 12:00:00,11.19,11.21,11.18,11.18,868222.0,4.3428,4.3506,4.339,4.339,868222.0
2018-09-18 12:10:00,11.18,11.2,11.15,11.16,655569.0,4.339,4.3467,4.3273,4.3312,655569.0
2018-09-18 12:20:00,11.16,11.16,11.11,11.12,730037.0,4.3312,4.3312,4.3118,4.3157,730037.0
2018-09-18 12:30:00,11.11,11.13,11.1,11.12,360950.0,4.3118,4.3196,4.3079,4.3157,360950.0
2018-09-18 12:40:00,11.13,11.17,11.11,11.17,360941.0,4.3196,4.3351,4.3118,4.3351,360941.0
2018-09-18 12:50:00,11.17,11.21,11.16,11.18,461823.0,4.3351,4.3506,4.3312,4.339,461823.0
2018-09-18 13:00:00,11.18,11.24,11.18,11.21,311257.0,4.339,4.3622,4.339,4.3506,311257.0
2018-09-18 13:10:00,11.21,11.23,11.19,11.22,273348.0,4.3506,4.3584,4.3428,4.3545,273348.0
2018-09-18 13:20:00,11.22,11.23,11.12,11.13,332991.0,4.3545,4.3584,4.3157,4.3196,332991.0
2018-09-18 13:30:00,11.13,11.17,11.1,11.16,315605.0,4.3196,4.3351,4.3079,4.3312,315605.0
2018-09-18 13:40:00,11.16,11.2,11.15,11.19,163324.0,4.3312,4.3467,4.3273,4.3428,163324.0
2018-09-18 13:50:00,11.18,11.21,11.18,11.2,150794.0,4.339,4.3506,4.339,4.3467,150794.0
2018-09-18 14:00:00,11.2,11.24,11.18,11.24,298948.0,4.3467,4.3622,4.339,4.3622,298948.0
2018-09-18 14:10:00,11.24,11.24,11.22,11.23,147126.0,4.3622,4.3622,4.3545,4.3584,147126.0
2018-09-18 14:20:00,11.23,11.28,11.23,11.25,394347.0,4.3584,4.3778,4.3584,4.3661,394347.0
2018-09-18 14:30:00,11.26,11.3,11.25,11.29,739506.0,4.37,4.3855,4.3661,4.3817,739506.0
2018-09-18 14:40:00,11.29,11.31,11.28,11.3,655323.0,4.3817,4.3894,4.3778,4.3855,655323.0
2018-09-18 14:50:00,11.3,11.31,11.27,11.28,404367.0,4.3855,4.3894,4.3739,4.3778,404367.0
2018-09-18 15:00:00,11.28,11.3,11.27,11.28,501883.0,4.3778,4.3855,4.3739,4.3778,501883.0
2018-09-18 15:10:00,11.27,11.3,11.24,11.25,660055.0,4.3739,4.3855,4.3622,4.3661,660055.0
2018-09-18 15:20:00,11.25,11.25,11.23,11.25,1044913.0,4.3661,4.3661,4.3584,4.3661,1044913.0
2018-09-18 15:30:00,11.25,11.25,11.21,11.22,913776.0,4.3661,4.3661,4.3506,4.3545,913776.0
2018-09-18 15:40:00,11.22,11.24,11.21,11.23,894766.0,4.3545,4.3622,4.3506,4.3584,894766.0
2018-09-18 15:50:00,11.23,11.25,11.22,11.23,3077794.0,4.3584,4.3661,4.3545,4.3584,3077794.0
2018-09-19 09:30:00,11.21,11.33,11.19,11.27,739749.0,4.3506,4.3972,4.3428,4.3739,739749.0
2018-09-19 09:40:00,11.27,11.29,11.24,11.26,896439.0,4.3739,4.3817,4.3622,4.37,896439.0
2018-09-19 09:50:00,11.25,11.37,11.23,11.33,670191.0,4.3661,4.4127,4.3584,4.3972,670191.0
2018-09-19 10:00:00,11.33,11.38,11.29,11.32,302848.0,4.3972,4.4166,4.3817,4.3933,302848.0
2018-09-19 10:10:00,11.32,11.33,11.28,11.33,324713.0,4.3933,4.3972,4.3778,4.3972,324713.0
2018-09-19 10:20:00,11.33,11.33,11.29,11.32,302963.0,4.3972,4.3972,4.3817,4.3933,302963.0
2018-09-19 10:30:00,11.33,11.34,11.26,11.28,809200.0,4.3972,4.4011,4.37,4.3778,809200.0
2018-09-19 10:40:00,11.28,11.32,11.26,11.3,316297.0,4.3778,4.3933,4.37,4.3855,316297.0
2018-09-19 10:50:00,11.3,11.32,11.27,11.32,244436.0,4.3855,4.3933,4.3739,4.3933,244436.0
2018-09-19 11:00:00,11.32,11.37,11.32,11.35,296361.0,4.3933,4.4127,4.3933,4.4049,296361.0
2018-09-19 11:10:00,11.35,11.39,11.34,11.37,264087.0,4.4049,4.4205,4.4011,4.4127,264087.0
2018-09-19 11:20:00,11.38,11.39,11.34,11.38,507787.0,4.4166,4.4205,4.4011,4.4166,507787.0
2018-09-19 11:30:00,11.38,11.42,11.37,11.4,347258.0,4.4166,4.4321,4.4127,4.4243,347258.0
2018-09-19 11:40:00,11.39,11.4,11.37,11.39,129812.0,4.4205,4.4243,4.4127,4.4205,129812.0
2018-09-19 11:50:00,11.39,11.42,11.38,11.42,268809.0,4.4205,4.4321,4.4166,4.4321,268809.0
2018-09-19 12:00:00,11.41,11.43,11.38,11.38,669464.0,4.4282,4.436,4.4166,4.4166,669464.0
2018-09-19 12:10:00,11.38,11.39,11.35,11.37,323892.0,4.4166,4.4205,4.4049,4.4127,323892.0
2018-09-19 12:20:00,11.37,11.41,11.36,11.41,368840.0,4.4127,4.4282,4.4088,4.4282,368840.0
2018-09-19 12:30:00,11.41,11.42,11.38,11.41,276548.0,4.4282,4.4321,4.4166,4.4282,276548.0
2018-09-19 12:40:00,11.41,11.42,11.38,11.41,293942.0,4.4282,4.4321,4.4166,4.4282,293942.0
2018-09-19 12:50:00,11.41,11.43,11.37,11.39,448229.0,4.4282,4.436,4.4127,4.4205,448229.0
2018-09-19 13:00:00,11.39,11.41,11.38,11.4,229407.0,4.4205,4.4282,4.4166,4.4243,229407.0
2018-09-19 13:10:00,11.39,11.39,11.36,11.38,212360.0,4.4205,4.4205,4.4088,4.4166,212360.0
2018-09-19 13:20:00,11.38,11.39,11.34,11.36,438849.0,4.4166,4.4205,4.4011,4.4088,438849.0
2018-09-19 13:30:00,11.36,11.41,11.35,11.41,296390.0,4.4088,4.4282,4.4049,4.4282,296390.0
2018-09-19 13:40:00,11.4,11.41,11.37,11.38,291979.0,4.4243,4.4282,4.4127,4.4166,291979.0
2018-09-19 13:50:00,11.38,11.4,11.37,11.38,192188.0,4.4166,4.4243,4.4127,4.4166,192188.0
2018-09-19 14:00:00,11.38,11.39,11.34,11.35,178121.0,4.4166,4.4205,4.4011,4.4049,178121.0
2018-09-19 14:10:00,11.35,11.35,11.32,11.33,371752.0,4.4049,4.4049,4.3933,4.3972,371752.0
2018-09-19 14:20:00,11.33,11.34,11.31,11.33,150650.0,4.3972,4.4011,4.3894,4.3972,150650.0
2018-09-19 14:30:00,11.34,11.37,11.33,11.35,262981.0,4.4011,4.4127,4.3972,4.4049,262981.0
2018-09-19 14:40:00,11.35,11.35,11.28,11.29,341984.0,4.4049,4.4049,4.3778,4.3817,341984.0
2018-09-19 14:50:00,11.29,11.31,11.25,11.27,456989.0,4.3817,4.3894,4.3661,4.3739,456989.0
2018-09-19 15:00:00,11.27,11.3,11.26,11.29,283068.0,4.3739,4.3855,4.37,4.3817,283068.0
2018-09-19 15:10:00,11.29,11.3,11.22,11.23,243700.0,4.3817,4.3855,4.3545,4.3584,243700.0
2018-09-19 15:20:00,11.22,11.26,11.22,11.26,286340.0,4.3545,4.37,4.3545,4.37,286340.0
2018-09-19 15:30:00,11.25,11.27,11.24,11.24,712267.0,4.3661,4.3739,4.3622,4.3622,712267.0
2018-09-19 15:40:00,11.25,11.28,11.23,11.25,844527.0,4.3661,4.3778,4.3584,4.3661,844527.0
2018-09-19 15:50:00,11.25,11.28,11.23,11.24,1996612.0,4.3661,4.3778,4.3584,4.3622,1996612.0
2018-09-20 09:30:00,11.45,11.47,11.36,11.38,529211.0,4.4437,4.4515,4.4088,4.4166,529211.0
2018-09-20 09:40:00,11.38,11.38,11.23,11.29,448075.0,4.4166,4.4166,4.3584,4.3817,448075.0
2018-09-20 09:50:00,11.29,11.3,11.25,11.29,362429.0,4.3817,4.3855,4.3661,4.3817,362429.0
2018-09-20 10:00:00,11.3,11.37,11.28,11.31,354169.0,4.3855,4.4127,4.3778,4.3894,354169.0
2018-09-20 10:10:00,11.3,11.31,11.25,11.26,301367.0,4.3855,4.3894,4.3661,4.37,301367.0
2018-09-20 10:20:00,11.27,11.29,11.15,11.18,795542.0,4.3739,4.3817,4.3273,4.339,795542.0
2018-09-20 10:30:00,11.18,11.23,11.18,11.2,488192.0,4.339,4.3584,4.339,4.3467,488192.0
2018-09-20 10:40:00,11.2,11.22,11.18,11.22,224356.0,4.3467,4.3545,4.339,4.3545,224356.0
2018-09-20 10:50:00,11.21,11.27,11.21,11.25,345323.0,4.3506,4.3739,4.3506,4.3661,345323.0
2018-09-20 11:00:00,11.25,11.31,11.25,11.29,422319.0,4.3661,4.3894,4.3661,4.3817,422319.0
2018-09-20 11:10:00,11.28,11.29,11.26,11.27,185695.0,4.3778,4.3817,4.37,4.3739,185695.0
2018-09-20 11:20:00,11.27,11.3,11.26,11.28,360795.0,4.3739,4.3855,4.37,4.3778,360795.0
2018-09-20 11:30:00,11.28,11.3,11.26,11.28,214717.0,4.3778,4.3855,4.37,4.3778,214717.0
2018-09-20 11:40:00,11.29,11.29,11.24,11.27,241534.0,4.3817,4.3817,4.3622,4.3739,241534.0
2018-09-20 11:50:00,11.27,11.31,11.25,11.27,380699.0,4.3739,4.3894,4.3661,4.3739,380699.0
2018-09-20 12:00:00,11.27,11.3,11.24,11.28,218091.0,4.3739,4.3855,4.3622,4.3778,218091.0
2018-09-20 12:10:00,11.28,11.32,11.26,11.31,140073.0,4.3778,4.3933,4.37,4.3894,140073.0
2018-09-20 12:20:00,11.31,11.32,11.3,11.32,74944.0,4.3894,4.3933,4.3855,4.3933,74944.0
2018-09-20 12:30:00,11.31,11.36,11.3,11.35,297623.0,4.3894,4.4088,4.3855,4.4049,297623.0
2018-09-20 12:40:00,11.35,11.38,11.35,11.37,163939.0,4.4049,4.4166,4.4049,4.4127,163939.0
2018-09-20 12:50:00,11.37,11.37,11.34,11.36,94396.0,4.4127,4.4127,4.4011,4.4088,94396.0
2018-09-20 13:00:00,11.36,11.39,11.35,11.37,140152.0,4.4088,4.4205,4.4049,4.4127,140152.0
2018-09-20 13:10:00,11.38,11.39,11.36,11.38,60991.0,4.4166,4.4205,4.4088,4.4166,60991.0
2018-09-20 13:20:00,11.38,11.4,11.34,11.35,204692.0,4.4166,4.4243,4.4011,4.4049,204692.0
2018-09-20 13:30:00,11.35,11.36,11.32,11.34,156028.0,4.4049,4.4088,4.3933,4.4011,156028.0
2018-09-20 13:40:00,11.34,11.36,11.32,11.32,343047.0,4.4011,4.4088,4.3933,4.3933,343047.0
2018-09-20 13:50:00,11.32,11.35,11.32,11.35,49552.0,4.3933,4.4049,4.3933,4.4049,49552.0
2018-09-20 14:00:00,11.35,11.35,11.28,11.3,229432.0,4.4049,4.4049,4.3778,4.3855,229432.0
2018-09-20 14:10:00,11.29,11.31,11.27,11.29,403181.0,4.3817,4.3894,4.3739,4.3817,403181.0
2018-09-20 14:20:00,11.29,11.31,11.27,11.3,171111.0,4.3817,4.3894,4.3739,4.3855,171111.0
2018-09-20 14:30:00,11.3,11.32,11.29,11.29,218216.0,4.3855,4.3933,4.3817,4.3817,218216.0
2018-09-20 14:40:00,11.29,11.31,11.27,11.31,139233.0,4.3817,4.3894,4.3739,4.3894,139233.0
2018-09-20 14:50:00,11.3,11.36,11.3,11.34,516432.0,4.3855,4.4088,4.3855,4.4011,516432.0
2018-09-20 15:00:00,11.35,11.36,11.32,11.36,443665.0,4.4049,4.4088,4.3933,4.4088,443665.0
2018-09-20 15:10:00,11.36,11.37,11.34,11.36,208942.0,4.4088,4.4127,4.4011,4.4088,208942.0
2018-09-20 15:20:00,11.35,11.37,11.33,11.37,202685.0,4.4049,4.4127,4.3972,4.4127,202685.0
2018-09-20 15:30:00,11.37,11.37,11.34,11.36,389251.0,4.4127,4.4127,4.4011,4.4088,389251.0
2018-09-20 15:40:00,11.36,11.37,11.34,11.36,545427.0,4.4088,4.4127,4.4011,4.4088,545427.0
2018-09-20 15:50:00,11.36,11.36,11.34,11.34,1109879.0,4.4088,4.4088,4.4011,4.4011,1109879.0
2018-09-21 09:30:00,11.42,11.42,11.32,11.36,628394.0,4.4321,4.4321,4.3933,4.4088,628394.0
2018-09-21 09:40:00,11.37,11.42,11.32,11.42,624070.0,4.4127,4.4321,4.3933,4.4321,624070.0
2018-09-21 09:50:00,11.42,11.47,11.41,11.42,404629.0,4.4321,4.4515,4.4282,4.4321,404629.0
2018-09-21 10:00:00,11.43,11.45,11.38,11.42,376795.0,4.436,4.4437,4.4166,4.4321,376795.0
2018-09-21 10:10:00,11.42,11.47,11.4,11.46,384069.0,4.4321,4.4515,4.4243,4.4476,384069.0
2018-09-21 10:20:00,11.46,11.47,11.41,11.42,316537.0,4.4476,4.4515,4.4282,4.4321,316537.0
2018-09-21 10:30:00,11.42,11.43,11.39,11.4,238885.0,4.4321,4.436,4.4205,4.4243,238885.0
2018-09-21 10:40:00,11.4,11.43,11.36,11.39,343897.0,4.4243,4.436,4.4088,4.4205,343897.0
2018-09-21 10:50:00,11.39,11.42,11.35,11.41,432261.0,4.4205,4.4321,4.4049,4.4282,432261.0
2018-09-21 11:00:00,11.4,11.42,11.39,11.41,385930.0,4.4243,4.4321,4.4205,4.4282,385930.0
2018-09-21 11:10:00,11.41,11.43,11.37,11.42,453736.0,4.4282,4.436,4.4127,4.4321,453736.0
2018-09-21 11:20:00,11.42,11.45,11.41,11.45,924559.0,4.4321,4.4437,4.4282,4.4437,924559.0
2018-09-21 11:30:00,11.44,11.5,11.44,11.48,783903.0,4.4399,4.4632,4.4399,4.4554,783903.0
2018-09-21 11:40:00,11.49,11.57,11.48,11.57,712037.0,4.4593,4.4903,4.4554,4.4903,712037.0
2018-09-21 11:50:00,11.56,11.6,11.56,11.58,511222.0,4.4864,4.502,4.4864,4.4942,511222.0
2018-09-21 12:00:00,11.58,11.61,11.57,11.58,490012.0,4.4942,4.5058,4.4903,4.4942,490012.0
2018-09-21 12:10:00,11.58,11.63,11.56,11.59,1278494.0,4.4942,4.5136,4.4864,4.4981,1278494.0
2018-09-21 12:20:00,11.59,11.6,11.56,11.57,362230.0,4.4981,4.502,4.4864,4.4903,362230.0
2018-09-21 12:30:00,11.57,11.58,11.54,11.58,519366.0,4.4903,4.4942,4.4787,4.4942,519366.0
2018-09-21 12:40:00,11.58,11.59,11.54,11.58,462735.0,4.4942,4.4981,4.4787,4.4942,462735.0
2018-09-21 12:50:00,11.58,11.59,11.55,11.57,368294.0,4.4942,4.4981,4.4826,4.4903,368294.0
2018-09-21 13:00:00,11.57,11.6,11.56,11.59,610666.0,4.4903,4.502,4.4864,4.4981,610666.0
2018-09-21 13:10:00,11.59,11.59,11.57,11.59,232861.0,4.4981,4.4981,4.4903,4.4981,232861.0
2018-09-21 13:20:00,11.59,11.62,11.58,11.59,370363.0,4.4981,4.5097,4.4942,4.4981,370363.0
2018-09-21 13:30:00,11.58,11.59,11.57,11.58,217587.0,4.4942,4.4981,4.4903,4.4942,217587.0
2018-09-21 13:40:00,11.58,11.58,11.54,11.54,134505.0,4.4942,4.4942,4.4787,4.4787,134505.0
2018-09-21 13:50:00,11.54,11.55,11.5,11.51,377645.0,4.4787,4.4826,4.4632,4.467,377645.0
2018-09-21 14:00:00,11.51,11.54,11.5,11.53,350907.0,4.467,4.4787,4.4632,4.4748,350907.0
2018-09-21 14:10:00,11.52,11.54,11.5,11.52,339401.0,4.4709,4.4787,4.4632,4.4709,339401.0
2018-09-21 14:20:00,11.52,11.54,11.51,11.52,206628.0,4.4709,4.4787,4.467,4.4709,206628.0
2018-09-21 14:30:00,11.52,11.52,11.44,11.44,550172.0,4.4709,4.4709,4.4399,4.4399,550172.0
2018-09-21 14:40:00,11.45,11.48,11.44,11.48,299836.0,4.4437,4.4554,4.4399,4.4554,299836.0
2018-09-21 14:50:00,11.48,11.5,11.46,11.5,274791.0,4.4554,4.4632,4.4476,4.4632,274791.0
2018-09-21 15:00:00,11.5,11.51,11.49,11.49,400206.0,4.4632,4.467,4.4593,4.4593,400206.0
2018-09-21 15:10:00,11.5,11.5,11.47,11.5,1017723.0,4.4632,4.4632,4.4515,4.4632,1017723.0
2018-09-21 15:20:00,11.5,11.5,11.46,11.48,306298.0,4.4632,4.4632,4.4476,4.4554,306298.0
2018-09-21 15:30:00,11.48,11.52,11.48,11.51,352808.0,4.4554,4.4709,4.4554,4.467,352808.0
2018-09-21 15:40:00,11.52,11.53,11.49,11.5,769519.0,4.4709,4.4748,4.4593,4.4632,769519.0
2018-09-21 15:50:00,11.5,11.53,11.49,11.5,2555421.0,4.4632,4.4748,4.4593,4.4632,2555421.0
2018-09-24 09:30:00,11.58,11.62,11.52,11.56,596039.0,4.4942,4.5097,4.4709,4.4864,596039.0
2018-09-24 09:40:00,11.56,11.62,11.55,11.55,516445.0,4.4864,4.5097,4.4826,4.4826,516445.0
2018-09-24 09:50:00,11.55,11.67,11.55,11.66,540373.0,4.4826,4.5291,4.4826,4.5252,540373.0
2018-09-24 10:00:00,11.66,11.73,11.64,11.71,1050970.0,4.5252,4.5524,4.5175,4.5447,1050970.0
2018-09-24 10:10:00,11.71,11.73,11.65,11.66,1062376.0,4.5447,4.5524,4.5214,4.5252,1062376.0
2018-09-24 10:20:00,11.66,11.68,11.63,11.66,858721.0,4.5252,4.533,4.5136,4.5252,858721.0
2018-09-24 10:30:00,11.66,11.7,11.64,11.67,689874.0,4.5252,4.5408,4.5175,4.5291,689874.0
2018-09-24 10:40:00,11.68,11.68,11.62,11.63,794853.0,4.533,4.533,4.5097,4.5136,794853.0
2018-09-24 10:50:00,11.63,11.67,11.63,11.66,677854.0,4.5136,4.5291,4.5136,4.5252,677854.0
2018-09-24 11:00:00,11.67,11.67,11.59,11.59,1198274.0,4.5291,4.5291,4.4981,4.4981,1198274.0
2018-09-24 11:10:00,11.59,11.64,11.59,11.63,369956.0,4.4981,4.5175,4.4981,4.5136,369956.0
2018-09-24 11:20:00,11.64,11.7,11.63,11.67,473408.0,4.5175,4.5408,4.5136,4.5291,473408.0
2018-09-24 11:30:00,11.67,11.67,11.61,11.63,470688.0,4.5291,4.5291,4.5058,4.5136,470688.0
2018-09-24 11:40:00,11.64,11.65,11.58,11.59,653097.0,4.5175,4.5214,4.4942,4.4981,653097.0
2018-09-24 11:50:00,11.59,11.61,11.55,11.58,760082.0,4.4981,4.5058,4.4826,4.4942,760082.0
2018-09-24 12:00:00,11.58,11.6,11.56,11.58,473260.0,4.4942,4.502,4.4864,4.4942,473260.0
2018-09-24 12:10:00,11.59,11.59,11.53,11.54,517881.0,4.4981,4.4981,4.4748,4.4787,517881.0
2018-09-24 12:20:00,11.54,11.56,11.51,11.52,266015.0,4.4787,4.4864,4.467,4.4709,266015.0
2018-09-24 12:30:00,11.52,11.56,11.51,11.56,216581.0,4.4709,4.4864,4.467,4.4864,216581.0
2018-09-24 12:40:00,11.56,11.56,11.54,11.55,99434.0,4.4864,4.4864,4.4787,4.4826,99434.0
2018-09-24 12:50:00,11.55,11.55,11.52,11.54,211650.0,4.4826,4.4826,4.4709,4.4787,211650.0
2018-09-24 13:00:00,11.54,11.56,11.52,11.53,160694.0,4.4787,4.4864,4.4709,4.4748,160694.0
2018-09-24 13:10:00,11.53,11.53,11.5,11.52,177362.0,4.4748,4.4748,4.4632,4.4709,177362.0
2018-09-24 13:20:00,11.53,11.54,11.49,11.5,177769.0,4.4748,4.4787,4.4593,4.4632,177769.0
2018-09-24 13:30:00,11.5,11.51,11.45,11.47,209037.0,4.4632,4.467,4.4437,4.4515,209037.0
2018-09-24 13:40:00,11.47,11.51,11.47,11.49,103230.0,4.4515,4.467,4.4515,4.4593,103230.0
2018-09-24 13:50:00,11.5,11.51,11.46,11.47,108492.0,4.4632,4.467,4.4476,4.4515,108492.0
2018-09-24 14:00:00,11.46,11.51,11.46,11.5,303621.0,4.4476,4.467,4.4476,4.4632,303621.0
2018-09-24 14:10:00,11.5,11.51,11.43,11.44,474596.0,4.4632,4.467,4.436,4.4399,474596.0
2018-09-24 14:20:00,11.44,11.45,11.39,11.4,394533.0,4.4399,4.4437,4.4205,4.4243,394533.0
2018-09-24 14:30:00,11.4,11.44,11.38,11.42,333400.0,4.4243,4.4399,4.4166,4.4321,333400.0
2018-09-24 14:40:00,11.42,11.43,11.39,11.39,246826.0,4.4321,4.436,4.4205,4.4205,246826.0
2018-09-24 14:50:00,11.4,11.43,11.39,11.42,228448.0,4.4243,4.436,4.4205,4.4321,228448.0
2018-09-24 15:00:00,11.42,11.43,11.4,11.41,172457.0,4.4321,4.436,4.4243,4.4282,172457.0
2018-09-24 15:10:00,11.41,11.43,11.4,11.4,359812.0,4.4282,4.436,4.4243,4.4243,359812.0
2018-09-24 15:20:00,11.4,11.41,11.38,11.4,448938.0,4.4243,4.4282,4.4166,4.4243,448938.0
2018-09-24 15:30:00,11.4,11.4,11.37,11.38,382601.0,4.4243,4.4243,4.4127,4.4166,382601.0
2018-09-24 15:40:00,11.37,11.38,11.35,11.37,541707.0,4.4127,4.4166,4.4049,4.4127,541707.0
2018-09-24 15:50:00,11.37,11.4,11.36,11.4,1127553.0,4.4127,4.4243,4.4088,4.4243,1127553.0
2018-09-25 09:30:00,11.12,11.27,11.1,11.21,1697564.0,4.3157,4.3739,4.3079,4.3506,1697564.0
2018-09-25 09:40:00,11.22,11.31,11.22,11.3,932403.0,4.3545,4.3894,4.3545,4.3855,932403.0
2018-09-25 09:50:00,11.31,11.35,11.27,11.31,613063.0,4.3894,4.4049,4.3739,4.3894,613063.0
2018-09-25 10:00:00,11.3,11.31,11.27,11.3,447681.0,4.3855,4.3894,4.3739,4.3855,447681.0
2018-09-25 10:10:00,11.3,11.37,11.27,11.34,498972.0,4.3855,4.4127,4.3739,4.4011,498972.0
2018-09-25 10:20:00,11.34,11.34,11.26,11.26,439599.0,4.4011,4.4011,4.37,4.37,439599.0
2018-09-25 10:30:00,11.27,11.3,11.25,11.27,260180.0,4.3739,4.3855,4.3661,4.3739,260180.0
2018-09-25 10:40:00,11.26,11.28,11.24,11.26,241551.0,4.37,4.3778,4.3622,4.37,241551.0
2018-09-25 10:50:00,11.26,11.29,11.24,11.25,262137.0,4.37,4.3817,4.3622,4.3661,262137.0
2018-09-25 11:00:00,11.24,11.25,11.19,11.24,381506.0,4.3622,4.3661,4.3428,4.3622,381506.0
2018-09-25 11:10:00,11.24,11.29,11.22,11.28,354450.0,4.3622,4.3817,4.3545,4.3778,354450.0
2018-09-25 11:20:00,11.27,11.29,11.25,11.28,210544.0,4.3739,4.3817,4.3661,4.3778,210544.0
2018-09-25 11:30:00,11.29,11.33,11.28,11.32,402153.0,4.3817,4.3972,4.3778,4.3933,402153.0
2018-09-25 11:40:00,11.31,11.32,11.29,11.29,360277.0,4.3894,4.3933,4.3817,4.3817,360277.0
2018-09-25 11:50:00,11.29,11.31,11.28,11.29,104586.0,4.3817,4.3894,4.3778,4.3817,104586.0
2018-09-25 12:00:00,11.29,11.3,11.25,11.26,257229.0,4.3817,4.3855,4.3661,4.37,257229.0
2018-09-25 12:10:00,11.26,11.29,11.26,11.27,113192.0,4.37,4.3817,4.37,4.3739,113192.0
2018-09-25 12:20:00,11.26,11.27,11.24,11.26,104054.0,4.37,4.3739,4.3622,4.37,104054.0
2018-09-25 12:30:00,11.26,11.27,11.25,11.26,224688.0,4.37,4.3739,4.3661,4.37,224688.0
2018-09-25 12:40:00,11.25,11.3,11.24,11.29,253687.0,4.3661,4.3855,4.3622,4.3817,253687.0
2018-09-25 12:50:00,11.29,11.32,11.29,11.3,318246.0,4.3817,4.3933,4.3817,4.3855,318246.0
2018-09-25 13:00:00,11.3,11.3,11.26,11.26,308599.0,4.3855,4.3855,4.37,4.37,308599.0
2018-09-25 13:10:00,11.27,11.27,11.26,11.27,104763.0,4.3739,4.3739,4.37,4.3739,104763.0
2018-09-25 13:20:00,11.27,11.3,11.26,11.3,267131.0,4.3739,4.3855,4.37,4.3855,267131.0
2018-09-25 13:30:00,11.3,11.34,11.3,11.32,358841.0,4.3855,4.4011,4.3855,4.3933,358841.0
2018-09-25 13:40:00,11.32,11.33,11.31,11.33,254308.0,4.3933,4.3972,4.3894,4.3972,254308.0
2018-09-25 13:50:00,11.33,11.35,11.32,11.34,426152.0,4.3972,4.4049,4.3933,4.4011,426152.0
2018-09-25 14:00:00,11.33,11.41,11.33,11.41,577669.0,4.3972,4.4282,4.3972,4.4282,577669.0
2018-09-25 14:10:00,11.41,11.46,11.4,11.43,736054.0,4.4282,4.4476,4.4243,4.436,736054.0
2018-09-25 14:20:00,11.43,11.47,11.42,11.44,282290.0,4.436,4.4515,4.4321,4.4399,282290.0
2018-09-25 14:30:00,11.44,11.46,11.42,11.44,150850.0,4.4399,4.4476,4.4321,4.4399,150850.0
2018-09-25 14:40:00,11.44,11.45,11.4,11.42,195313.0,4.4399,4.4437,4.4243,4.4321,195313.0
2018-09-25 14:50:00,11.42,11.46,11.42,11.46,282026.0,4.4321,4.4476,4.4321,4.4476,282026.0
2018-09-25 15:00:00,11.46,11.46,11.42,11.45,238884.0,4.4476,4.4476,4.4321,4.4437,238884.0
2018-09-25 15:10:00,11.45,11.46,11.41,11.43,182744.0,4.4437,4.4476,4.4282,4.436,182744.0
2018-09-25 15:20:00,11.43,11.45,11.42,11.42,365105.0,4.436,4.4437,4.4321,4.4321,365105.0
2018-09-25 15:30:00,11.43,11.45,11.42,11.43,334691.0,4.436,4.4437,4.4321,4.436,334691.0
2018-09-25 15:40:00,11.42,11.43,11.41,11.41,346089.0,4.4321,4.436,4.4282,4.4282,346089.0
2018-09-25 15:50:00,11.41,11.43,11.41,11.42,630432.0,4.4282,4.436,4.4282,4.4321,630432.0
2018-09-26 09:30:00,11.53,11.53,11.45,11.52,587876.0,4.4748,4.4748,4.4437,4.4709,587876.0
2018-09-26 09:40:00,11.52,11.61,11.51,11.59,390483.0,4.4709,4.5058,4.467,4.4981,390483.0
2018-09-26 09:50:00,11.58,11.59,11.51,11.52,509655.0,4.4942,4.4981,4.467,4.4709,509655.0
2018-09-26 10:00:00,11.52,11.56,11.47,11.48,376940.0,4.4709,4.4864,4.4515,4.4554,376940.0
2018-09-26 10:10:00,11.47,11.53,11.45,11.51,350278.0,4.4515,4.4748,4.4437,4.467,350278.0
2018-09-26 10:20:00,11.51,11.55,11.5,11.52,516419.0,4.467,4.4826,4.4632,4.4709,516419.0
2018-09-26 10:30:00,11.51,11.56,11.51,11.54,344140.0,4.467,4.4864,4.467,4.4787,344140.0
2018-09-26 10:40:00,11.54,11.58,11.54,11.54,208627.0,4.4787,4.4942,4.4787,4.4787,208627.0
2018-09-26 10:50:00,11.55,11.57,11.53,11.55,295857.0,4.4826,4.4903,4.4748,4.4826,295857.0
2018-09-26 11:00:00,11.55,11.57,11.5,11.51,200526.0,4.4826,4.4903,4.4632,4.467,200526.0
2018-09-26 11:10:00,11.51,11.57,11.5,11.56,288605.0,4.467,4.4903,4.4632,4.4864,288605.0
2018-09-26 11:20:00,11.57,11.58,11.55,11.55,204083.0,4.4903,4.4942,4.4826,4.4826,204083.0
2018-09-26 11:30:00,11.55,11.55,11.51,11.51,259952.0,4.4826,4.4826,4.467,4.467,259952.0
2018-09-26 11:40:00,11.51,11.54,11.5,11.53,190202.0,4.467,4.4787,4.4632,4.4748,190202.0
2018-09-26 11:50:00,11.52,11.53,11.48,11.5,408372.0,4.4709,4.4748,4.4554,4.4632,408372.0
2018-09-26 12:00:00,11.5,11.5,11.46,11.48,309187.0,4.4632,4.4632,4.4476,4.4554,309187.0
2018-09-26 12:10:00,11.48,11.51,11.47,11.51,189691.0,4.4554,4.467,4.4515,4.467,189691.0
2018-09-26 12:20:00,11.51,11.51,11.48,11.51,126257.0,4.467,4.467,4.4554,4.467,126257.0
2018-09-26 12:30:00,11.51,11.52,11.47,11.49,125282.0,4.467,4.4709,4.4515,4.4593,125282.0
2018-09-26 12:40:00,11.49,11.49,11.46,11.46,74285.0,4.4593,4.4593,4.4476,4.4476,74285.0
2018-09-26 12:50:00,11.46,11.49,11.46,11.48,79494.0,4.4476,4.4593,4.4476,4.4554,79494.0
2018-09-26 13:00:00,11.48,11.53,11.46,11.47,421649.0,4.4554,4.4748,4.4476,4.4515,421649.0
2018-09-26 13:10:00,11.47,11.5,11.45,11.49,221648.0,4.4515,4.4632,4.4437,4.4593,221648.0
2018-09-26 13:20:00,11.5,11.5,11.45,11.45,309915.0,4.4632,4.4632,4.4437,4.4437,309915.0
2018-09-26 13:30:00,11.46,11.54,11.44,11.53,455944.0,4.4476,4.4787,4.4399,4.4748,455944.0
2018-09-26 13:40:00,11.53,11.56,11.51,11.55,397236.0,4.4748,4.4864,4.467,4.4826,397236.0
2018-09-26 13:50:00,11.55,11.61,11.55,11.55,282338.0,4.4826,4.5058,4.4826,4.4826,282338.0
2018-09-26 14:00:00,11.56,11.71,11.56,11.63,740360.0,4.4864,4.5447,4.4864,4.5136,740360.0
2018-09-26 14:10:00,11.63,11.7,11.62,11.7,558950.0,4.5136,4.5408,4.5097,4.5408,558950.0
2018-09-26 14:20:00,11.7,11.72,11.69,11.71,941258.0,4.5408,4.5485,4.5369,4.5447,941258.0
2018-09-26 14:30:00,11.71,11.73,11.66,11.67,687331.0,4.5447,4.5524,4.5252,4.5291,687331.0
2018-09-26 14:40:00,11.68,11.68,11.59,11.63,459521.0,4.533,4.533,4.4981,4.5136,459521.0
2018-09-26 14:50:00,11.62,11.64,11.58,11.63,251793.0,4.5097,4.5175,4.4942,4.5136,251793.0
2018-09-26 15:00:00,11.63,11.63,11.57,11.59,245684.0,4.5136,4.5136,4.4903,4.4981,245684.0
2018-09-26 15:10:00,11.58,11.65,11.57,11.65,306205.0,4.4942,4.5214,4.4903,4.5214,306205.0
2018-09-26 15:20:00,11.65,11.73,11.65,11.73,1171187.0,4.5214,4.5524,4.5214,4.5524,1171187.0
2018-09-26 15:30:00,11.73,11.74,11.69,11.74,1491696.0,4.5524,4.5563,4.5369,4.5563,1491696.0
2018-09-26 15:40:00,11.74,11.74,11.64,11.66,1147186.0,4.5563,4.5563,4.5175,4.5252,1147186.0
2018-09-26 15:50:00,11.65,11.66,11.64,11.65,1136740.0,4.5214,4.5252,4.5175,4.5214,1136740.0
2018-09-27 09:30:00,11.8,11.89,11.79,11.84,847610.0,4.5796,4.6145,4.5757,4.5951,847610.0
2018-09-27 09:40:00,11.84,11.88,11.8,11.88,871719.0,4.5951,4.6106,4.5796,4.6106,871719.0
2018-09-27 09:50:00,11.87,11.95,11.87,11.91,874699.0,4.6067,4.6378,4.6067,4.6223,874699.0
2018-09-27 10:00:00,11.91,12.0,11.9,11.99,702728.0,4.6223,4.6572,4.6184,4.6533,702728.0
2018-09-27 10:10:00,12.0,12.16,11.99,12.11,2867947.0,4.6572,4.7193,4.6533,4.6999,2867947.0
2018-09-27 10:20:00,12.12,12.24,12.08,12.22,1303282.0,4.7038,4.7503,4.6883,4.7426,1303282.0
2018-09-27 10:30:00,12.22,12.28,12.18,12.26,1541086.0,4.7426,4.7659,4.7271,4.7581,1541086.0
2018-09-27 10:40:00,12.26,12.31,12.18,12.19,1630466.0,4.7581,4.7775,4.7271,4.7309,1630466.0
2018-09-27 10:50:00,12.19,12.22,12.06,12.09,2666782.0,4.7309,4.7426,4.6805,4.6921,2666782.0
2018-09-27 11:00:00,12.1,12.15,12.05,12.09,1186458.0,4.696,4.7154,4.6766,4.6921,1186458.0
2018-09-27 11:10:00,12.09,12.09,12.01,12.03,743568.0,4.6921,4.6921,4.6611,4.6688,743568.0
2018-09-27 11:20:00,12.03,12.13,12.01,12.13,840169.0,4.6688,4.7077,4.6611,4.7077,840169.0
2018-09-27 11:30:00,12.13,12.14,12.08,12.09,907248.0,4.7077,4.7115,4.6883,4.6921,907248.0
2018-09-27 11:40:00,12.09,12.1,12.03,12.04,899835.0,4.6921,4.696,4.6688,4.6727,899835.0
2018-09-27 11:50:00,12.04,12.06,12.02,12.04,1038604.0,4.6727,4.6805,4.665,4.6727,1038604.0
2018-09-27 12:00:00,12.04,12.09,12.03,12.06,527726.0,4.6727,4.6921,4.6688,4.6805,527726.0
2018-09-27 12:10:00,12.07,12.11,12.06,12.1,183844.0,4.6844,4.6999,4.6805,4.696,183844.0
2018-09-27 12:20:00,12.1,12.13,12.09,12.11,478353.0,4.696,4.7077,4.6921,4.6999,478353.0
2018-09-27 12:30:00,12.12,12.18,12.11,12.17,599277.0,4.7038,4.7271,4.6999,4.7232,599277.0
2018-09-27 12:40:00,12.18,12.2,12.16,12.2,768396.0,4.7271,4.7348,4.7193,4.7348,768396.0
2018-09-27 12:50:00,12.2,12.21,12.17,12.19,296615.0,4.7348,4.7387,4.7232,4.7309,296615.0
2018-09-27 13:00:00,12.19,12.21,12.16,12.17,274181.0,4.7309,4.7387,4.7193,4.7232,274181.0
2018-09-27 13:10:00,12.17,12.17,12.14,12.16,374906.0,4.7232,4.7232,4.7115,4.7193,374906.0
2018-09-27 13:20:00,12.16,12.17,12.13,12.15,249734.0,4.7193,4.7232,4.7077,4.7154,249734.0
2018-09-27 13:30:00,12.15,12.15,12.07,12.08,293886.0,4.7154,4.7154,4.6844,4.6883,293886.0
2018-09-27 13:40:00,12.08,12.11,12.06,12.11,366688.0,4.6883,4.6999,4.6805,4.6999,366688.0
2018-09-27 13:50:00,12.11,12.17,12.1,12.17,201257.0,4.6999,4.7232,4.696,4.7232,201257.0
2018-09-27 14:00:00,12.17,12.22,12.16,12.2,358681.0,4.7232,4.7426,4.7193,4.7348,358681.0
2018-09-27 14:10:00,12.2,12.23,12.18,12.19,314046.0,4.7348,4.7465,4.7271,4.7309,314046.0
2018-09-27 14:20:00,12.19,12.21,12.18,12.19,208164.0,4.7309,4.7387,4.7271,4.7309,208164.0
2018-09-27 14:30:00,12.2,12.21,12.19,12.21,277323.0,4.7348,4.7387,4.7309,4.7387,277323.0
2018-09-27 14:40:00,12.21,12.22,12.18,12.21,522253.0,4.7387,4.7426,4.7271,4.7387,522253.0
2018-09-27 14:50:00,12.21,12.23,12.19,12.21,422892.0,4.7387,4.7465,4.7309,4.7387,422892.0
2018-09-27 15:00:00,12.2,12.26,12.2,12.24,873268.0,4.7348,4.7581,4.7348,4.7503,873268.0
2018-09-27 15:10:00,12.23,12.26,12.23,12.25,512288.0,4.7465,4.7581,4.7465,4.7542,512288.0
2018-09-27 15:20:00,12.25,12.25,12.23,12.24,436556.0,4.7542,4.7542,4.7465,4.7503,436556.0
2018-09-27 15:30:00,12.24,12.28,12.23,12.27,1089792.0,4.7503,4.7659,4.7465,4.762,1089792.0
2018-09-27 15:40:00,12.27,12.28,12.21,12.23,1527182.0,4.762,4.7659,4.7387,4.7465,1527182.0
2018-09-27 15:50:00,12.23,12.24,12.22,12.23,1847069.0,4.7465,4.7503,4.7426,4.7465,1847069.0
2018-09-28 09:30:00,12.08,12.27,12.08,12.23,1049858.0,4.6883,4.762,4.6883,4.7465,1049858.0
2018-09-28 09:40:00,12.23,12.34,12.21,12.33,611881.0,4.7465,4.7892,4.7387,4.7853,611881.0
2018-09-28 09:50:00,12.33,12.38,12.28,12.38,547632.0,4.7853,4.8047,4.7659,4.8047,547632.0
2018-09-28 10:00:00,12.38,12.41,12.29,12.3,665971.0,4.8047,4.8163,4.7698,4.7736,665971.0
2018-09-28 10:10:00,12.3,12.36,12.26,12.36,585646.0,4.7736,4.7969,4.7581,4.7969,585646.0
2018-09-28 10:20:00,12.36,12.42,12.34,12.41,836337.0,4.7969,4.8202,4.7892,4.8163,836337.0
2018-09-28 10:30:00,12.41,12.47,12.39,12.46,613370.0,4.8163,4.8396,4.8086,4.8357,613370.0
2018-09-28 10:40:00,12.46,12.48,12.43,12.46,633336.0,4.8357,4.8435,4.8241,4.8357,633336.0
2018-09-28 10:50:00,12.47,12.51,12.45,12.5,1528272.0,4.8396,4.8551,4.8318,4.8513,1528272.0
2018-09-28 11:00:00,12.5,12.5,12.37,12.38,774982.0,4.8513,4.8513,4.8008,4.8047,774982.0
2018-09-28 11:10:00,12.38,12.43,12.35,12.38,550967.0,4.8047,4.8241,4.793,4.8047,550967.0
2018-09-28 11:20:00,12.37,12.39,12.32,12.33,704244.0,4.8008,4.8086,4.7814,4.7853,704244.0
2018-09-28 11:30:00,12.33,12.36,12.31,12.33,497184.0,4.7853,4.7969,4.7775,4.7853,497184.0
2018-09-28 11:40:00,12.32,12.33,12.24,12.28,645064.0,4.7814,4.7853,4.7503,4.7659,645064.0
2018-09-28 11:50:00,12.28,12.33,12.27,12.33,590321.0,4.7659,4.7853,4.762,4.7853,590321.0
2018-09-28 12:00:00,12.33,12.36,12.31,12.33,468880.0,4.7853,4.7969,4.7775,4.7853,468880.0
2018-09-28 12:10:00,12.33,12.39,12.32,12.36,538048.0,4.7853,4.8086,4.7814,4.7969,538048.0
2018-09-28 12:20:00,12.36,12.37,12.29,12.32,403905.0,4.7969,4.8008,4.7698,4.7814,403905.0
2018-09-28 12:30:00,12.32,12.33,12.25,12.28,472014.0,4.7814,4.7853,4.7542,4.7659,472014.0
2018-09-28 12:40:00,12.29,12.31,12.27,12.28,769566.0,4.7698,4.7775,4.762,4.7659,769566.0
2018-09-28 12:50:00,12.29,12.35,12.28,12.34,296083.0,4.7698,4.793,4.7659,4.7892,296083.0
2018-09-28 13:00:00,12.34,12.34,12.28,12.33,368870.0,4.7892,4.7892,4.7659,4.7853,368870.0
2018-09-28 13:10:00,12.32,12.36,12.31,12.35,179235.0,4.7814,4.7969,4.7775,4.793,179235.0
2018-09-28 13:20:00,12.36,12.36,12.33,12.35,229287.0,4.7969,4.7969,4.7853,4.793,229287.0
2018-09-28 13:30:00,12.35,12.35,12.27,12.28,321809.0,4.793,4.793,4.762,4.7659,321809.0
2018-09-28 13:40:00,12.28,12.28,12.21,12.24,453240.0,4.7659,4.7659,4.7387,4.7503,453240.0
2018-09-28 13:50:00,12.23,12.27,12.2,12.2,561910.0,4.7465,4.762,4.7348,4.7348,561910.0
2018-09-28 14:00:00,12.2,12.23,12.18,12.21,474741.0,4.7348,4.7465,4.7271,4.7387,474741.0
2018-09-28 14:10:00,12.22,12.24,12.19,12.2,534501.0,4.7426,4.7503,4.7309,4.7348,534501.0
2018-09-28 14:20:00,12.2,12.23,12.17,12.23,595907.0,4.7348,4.7465,4.7232,4.7465,595907.0
2018-09-28 14:30:00,12.23,12.23,12.19,12.2,351218.0,4.7465,4.7465,4.7309,4.7348,351218.0
2018-09-28 14:40:00,12.19,12.2,12.07,12.12,1089779.0,4.7309,4.7348,4.6844,4.7038,1089779.0
2018-09-28 14:50:00,12.12,12.12,12.05,12.07,773660.0,4.7038,4.7038,4.6766,4.6844,773660.0
2018-09-28 15:00:00,12.07,12.09,12.03,12.06,692396.0,4.6844,4.6921,4.6688,4.6805,692396.0
2018-09-28 15:10:00,12.06,12.06,12.01,12.03,484283.0,4.6805,4.6805,4.6611,4.6688,484283.0
2018-09-28 15:20:00,12.03,12.06,12.02,12.04,409308.0,4.6688,4.6805,4.665,4.6727,409308.0
2018-09-28 15:30:00,12.04,12.08,12.02,12.08,348020.0,4.6727,4.6883,4.665,4.6883,348020.0
2018-09-28 15:40:00,12.08,12.1,12.06,12.07,916577.0,4.6883,4.696,4.6805,4.6844,916577.0
2018-09-28 15:50:00,12.06,12.09,12.05,12.07,2127861.0,4.6805,4.6921,4.6766,4.6844,2127861.0
2018-10-01 09:30:00,12.12,12.17,12.05,12.11,989365.0,4.7038,4.7232,4.6766,4.6999,989365.0
2018-10-01 09:40:00,12.12,12.15,12.09,12.13,700381.0,4.7038,4.7154,4.6921,4.7077,700381.0
2018-10-01 09:50:00,12.13,12.2,12.07,12.2,782218.0,4.7077,4.7348,4.6844,4.7348,782218.0
2018-10-01 10:00:00,12.2,12.22,12.13,12.16,375684.0,4.7348,4.7426,4.7077,4.7193,375684.0
2018-10-01 10:10:00,12.16,12.17,12.05,12.11,464479.0,4.7193,4.7232,4.6766,4.6999,464479.0
2018-10-01 10:20:00,12.1,12.12,12.03,12.06,822186.0,4.696,4.7038,4.6688,4.6805,822186.0
2018-10-01 10:30:00,12.05,12.07,11.93,11.95,733391.0,4.6766,4.6844,4.63,4.6378,733391.0
2018-10-01 10:40:00,11.95,11.97,11.88,11.89,906138.0,4.6378,4.6456,4.6106,4.6145,906138.0
2018-10-01 10:50:00,11.89,11.96,11.87,11.94,664256.0,4.6145,4.6417,4.6067,4.6339,664256.0
2018-10-01 11:00:00,11.95,12.0,11.92,11.96,368005.0,4.6378,4.6572,4.6262,4.6417,368005.0
2018-10-01 11:10:00,11.96,11.98,11.91,11.92,439490.0,4.6417,4.6494,4.6223,4.6262,439490.0
2018-10-01 11:20:00,11.92,11.93,11.88,11.91,397399.0,4.6262,4.63,4.6106,4.6223,397399.0
2018-10-01 11:30:00,11.91,11.95,11.88,11.95,600107.0,4.6223,4.6378,4.6106,4.6378,600107.0
2018-10-01 11:40:00,11.95,12.01,11.93,11.98,657907.0,4.6378,4.6611,4.63,4.6494,657907.0
2018-10-01 11:50:00,11.98,12.02,11.97,12.02,231047.0,4.6494,4.665,4.6456,4.665,231047.0
2018-10-01 12:00:00,12.02,12.02,11.97,11.99,194444.0,4.665,4.665,4.6456,4.6533,194444.0
2018-10-01 12:10:00,11.98,12.01,11.98,12.01,139478.0,4.6494,4.6611,4.6494,4.6611,139478.0
2018-10-01 12:20:00,12.01,12.03,11.98,12.02,282418.0,4.6611,4.6688,4.6494,4.665,282418.0
2018-10-01 12:30:00,12.02,12.05,12.01,12.02,357409.0,4.665,4.6766,4.6611,4.665,357409.0
2018-10-01 12:40:00,12.02,12.03,11.97,11.98,143951.0,4.665,4.6688,4.6456,4.6494,143951.0
2018-10-01 12:50:00,11.99,12.01,11.98,11.99,189745.0,4.6533,4.6611,4.6494,4.6533,189745.0
2018-10-01 13:00:00,11.99,12.04,11.97,12.03,191126.0,4.6533,4.6727,4.6456,4.6688,191126.0
2018-10-01 13:10:00,12.02,12.05,12.01,12.03,261371.0,4.665,4.6766,4.6611,4.6688,261371.0
2018-10-01 13:20:00,12.02,12.08,12.01,12.06,320919.0,4.665,4.6883,4.6611,4.6805,320919.0
2018-10-01 13:30:00,12.07,12.08,12.03,12.04,257705.0,4.6844,4.6883,4.6688,4.6727,257705.0
2018-10-01 13:40:00,12.04,12.05,12.02,12.04,276850.0,4.6727,4.6766,4.665,4.6727,276850.0
2018-10-01 13:50:00,12.04,12.07,12.03,12.05,280888.0,4.6727,4.6844,4.6688,4.6766,280888.0
2018-10-01 14:00:00,12.05,12.07,12.03,12.05,261659.0,4.6766,4.6844,4.6688,4.6766,261659.0
2018-10-01 14:10:00,12.04,12.05,11.95,11.98,721368.0,4.6727,4.6766,4.6378,4.6494,721368.0
2018-10-01 14:20:00,11.98,12.04,11.97,12.04,218956.0,4.6494,4.6727,4.6456,4.6727,218956.0
2018-10-01 14:30:00,12.04,12.04,12.01,12.02,127905.0,4.6727,4.6727,4.6611,4.665,127905.0
2018-10-01 14:40:00,12.02,12.07,12.01,12.06,204522.0,4.665,4.6844,4.6611,4.6805,204522.0
2018-10-01 14:50:00,12.06,12.07,12.03,12.07,159736.0,4.6805,4.6844,4.6688,4.6844,159736.0
2018-10-01 15:00:00,12.07,12.1,12.06,12.09,325639.0,4.6844,4.696,4.6805,4.6921,325639.0
2018-10-01 15:10:00,12.09,12.09,12.07,12.08,354890.0,4.6921,4.6921,4.6844,4.6883,354890.0
2018-10-01 15:20:00,12.08,12.09,12.05,12.05,258762.0,4.6883,4.6921,4.6766,4.6766,258762.0
2018-10-01 15:30:00,12.05,12.06,12.01,12.03,555767.0,4.6766,4.6805,4.6611,4.6688,555767.0
2018-10-01 15:40:00,12.03,12.07,12.02,12.07,424861.0,4.6688,4.6844,4.665,4.6844,424861.0
2018-10-01 15:50:00,12.07,12.08,12.06,12.07,800643.0,4.6844,4.6883,4.6805,4.6844,800643.0
2018-10-02 09:30:00,12.8,12.88,12.64,12.88,2344855.0,4.9677,4.9987,4.9056,4.9987,2344855.0
2018-10-02 09:40:00,12.89,12.9,12.74,12.75,1754723.0,5.0026,5.0065,4.9444,4.9483,1754723.0
2018-10-02 09:50:00,12.75,12.76,12.7,12.71,1566770.0,4.9483,4.9522,4.9289,4.9328,1566770.0
2018-10-02 10:00:00,12.71,12.78,12.7,12.75,1157283.0,4.9328,4.9599,4.9289,4.9483,1157283.0
2018-10-02 10:10:00,12.75,12.81,12.74,12.8,1283619.0,4.9483,4.9716,4.9444,4.9677,1283619.0
2018-10-02 10:20:00,12.79,12.81,12.74,12.78,856574.0,4.9638,4.9716,4.9444,4.9599,856574.0
2018-10-02 10:30:00,12.78,12.83,12.77,12.81,1233682.0,4.9599,4.9793,4.956,4.9716,1233682.0
2018-10-02 10:40:00,12.81,12.91,12.8,12.91,1037435.0,4.9716,5.0104,4.9677,5.0104,1037435.0
2018-10-02 10:50:00,12.91,12.98,12.9,12.96,1319567.0,5.0104,5.0375,5.0065,5.0298,1319567.0
2018-10-02 11:00:00,12.96,13.0,12.92,13.0,1438689.0,5.0298,5.0453,5.0143,5.0453,1438689.0
2018-10-02 11:10:00,12.99,13.04,12.92,12.96,1791822.0,5.0414,5.0608,5.0143,5.0298,1791822.0
2018-10-02 11:20:00,12.96,13.0,12.94,12.98,1141850.0,5.0298,5.0453,5.022,5.0375,1141850.0
2018-10-02 11:30:00,12.98,12.99,12.92,12.92,741768.0,5.0375,5.0414,5.0143,5.0143,741768.0
2018-10-02 11:40:00,12.91,13.04,12.89,13.04,1054342.0,5.0104,5.0608,5.0026,5.0608,1054342.0
2018-10-02 11:50:00,13.04,13.12,13.03,13.04,1550273.0,5.0608,5.0919,5.0569,5.0608,1550273.0
2018-10-02 12:00:00,13.03,13.11,13.03,13.11,1249347.0,5.0569,5.088,5.0569,5.088,1249347.0
2018-10-02 12:10:00,13.11,13.11,13.07,13.1,996425.0,5.088,5.088,5.0725,5.0841,996425.0
2018-10-02 12:20:00,13.1,13.17,13.07,13.15,1603545.0,5.0841,5.1113,5.0725,5.1035,1603545.0
2018-10-02 12:30:00,13.16,13.18,13.13,13.14,559225.0,5.1074,5.1152,5.0958,5.0996,559225.0
2018-10-02 12:40:00,13.14,13.17,13.13,13.17,580416.0,5.0996,5.1113,5.0958,5.1113,580416.0
2018-10-02 12:50:00,13.17,13.2,13.15,13.18,861293.0,5.1113,5.1229,5.1035,5.1152,861293.0
2018-10-02 13:00:00,13.18,13.2,13.16,13.19,966936.0,5.1152,5.1229,5.1074,5.119,966936.0
2018-10-02 13:10:00,13.19,13.2,13.13,13.13,1022751.0,5.119,5.1229,5.0958,5.0958,1022751.0
2018-10-02 13:20:00,13.13,13.15,13.06,13.07,1220067.0,5.0958,5.1035,5.0686,5.0725,1220067.0
2018-10-02 13:30:00,13.07,13.1,13.02,13.04,990542.0,5.0725,5.0841,5.0531,5.0608,990542.0
2018-10-02 13:40:00,13.04,13.09,13.02,13.09,724387.0,5.0608,5.0802,5.0531,5.0802,724387.0
2018-10-02 13:50:00,13.09,13.16,13.08,13.13,999508.0,5.0802,5.1074,5.0764,5.0958,999508.0
2018-10-02 14:00:00,13.12,13.2,13.12,13.19,866627.0,5.0919,5.1229,5.0919,5.119,866627.0
2018-10-02 14:10:00,13.19,13.22,13.15,13.18,1291249.0,5.119,5.1307,5.1035,5.1152,1291249.0
2018-10-02 14:20:00,13.18,13.2,13.13,13.18,589362.0,5.1152,5.1229,5.0958,5.1152,589362.0
2018-10-02 14:30:00,13.17,13.21,13.16,13.2,549102.0,5.1113,5.1268,5.1074,5.1229,549102.0
2018-10-02 14:40:00,13.2,13.23,13.2,13.21,459099.0,5.1229,5.1346,5.1229,5.1268,459099.0
2018-10-02 14:50:00,13.21,13.24,13.2,13.24,999986.0,5.1268,5.1384,5.1229,5.1384,999986.0
2018-10-02 15:00:00,13.24,13.26,13.22,13.26,1457377.0,5.1384,5.1462,5.1307,5.1462,1457377.0
2018-10-02 15:10:00,13.26,13.26,13.17,13.18,1082005.0,5.1462,5.1462,5.1113,5.1152,1082005.0
2018-10-02 15:20:00,13.18,13.19,13.14,13.16,903732.0,5.1152,5.119,5.0996,5.1074,903732.0
2018-10-02 15:30:00,13.16,13.17,13.11,13.12,1691197.0,5.1074,5.1113,5.088,5.0919,1691197.0
2018-10-02 15:40:00,13.12,13.17,13.11,13.16,982724.0,5.0919,5.1113,5.088,5.1074,982724.0
2018-10-02 15:50:00,13.16,13.19,13.15,13.16,2420632.0,5.1074,5.119,5.1035,5.1074,2420632.0
2018-10-03 09:30:00,14.31,14.31,13.93,14.23,6625697.0,5.5537,5.5537,5.4062,5.5227,6625697.0
2018-10-03 09:40:00,14.23,14.3,13.97,14.03,4026411.0,5.5227,5.5498,5.4218,5.445,4026411.0
2018-10-03 09:50:00,14.04,14.11,13.96,13.97,2065346.0,5.4489,5.4761,5.4179,5.4218,2065346.0
2018-10-03 10:00:00,13.97,14.01,13.85,13.96,2957050.0,5.4218,5.4373,5.3752,5.4179,2957050.0
2018-10-03 10:10:00,13.96,14.07,13.94,14.05,2556051.0,5.4179,5.4606,5.4101,5.4528,2556051.0
2018-10-03 10:20:00,14.05,14.06,13.89,13.93,1763287.0,5.4528,5.4567,5.3907,5.4062,1763287.0
2018-10-03 10:30:00,13.92,13.97,13.81,13.86,2931885.0,5.4024,5.4218,5.3597,5.3791,2931885.0
2018-10-03 10:40:00,13.86,13.87,13.75,13.78,2988990.0,5.3791,5.383,5.3364,5.348,2988990.0
2018-10-03 10:50:00,13.78,13.79,13.62,13.77,2530821.0,5.348,5.3519,5.2859,5.3441,2530821.0
2018-10-03 11:00:00,13.76,13.78,13.67,13.75,1922877.0,5.3403,5.348,5.3053,5.3364,1922877.0
2018-10-03 11:10:00,13.75,13.84,13.74,13.82,1277362.0,5.3364,5.3713,5.3325,5.3635,1277362.0
2018-10-03 11:20:00,13.82,13.86,13.74,13.76,1668666.0,5.3635,5.3791,5.3325,5.3403,1668666.0
2018-10-03 11:30:00,13.77,13.83,13.71,13.72,1275680.0,5.3441,5.3674,5.3209,5.3247,1275680.0
2018-10-03 11:40:00,13.71,13.78,13.65,13.66,1488198.0,5.3209,5.348,5.2976,5.3014,1488198.0
2018-10-03 11:50:00,13.67,13.73,13.65,13.7,1065595.0,5.3053,5.3286,5.2976,5.317,1065595.0
2018-10-03 12:00:00,13.71,13.72,13.64,13.65,949621.0,5.3209,5.3247,5.2937,5.2976,949621.0
2018-10-03 12:10:00,13.65,13.71,13.63,13.65,783102.0,5.2976,5.3209,5.2898,5.2976,783102.0
2018-10-03 12:20:00,13.65,13.68,13.61,13.65,587975.0,5.2976,5.3092,5.282,5.2976,587975.0
2018-10-03 12:30:00,13.64,13.68,13.63,13.63,598829.0,5.2937,5.3092,5.2898,5.2898,598829.0
2018-10-03 12:40:00,13.63,13.66,13.59,13.64,893254.0,5.2898,5.3014,5.2743,5.2937,893254.0
2018-10-03 12:50:00,13.64,13.64,13.57,13.59,731362.0,5.2937,5.2937,5.2665,5.2743,731362.0
2018-10-03 13:00:00,13.6,13.66,13.58,13.66,649005.0,5.2782,5.3014,5.2704,5.3014,649005.0
2018-10-03 13:10:00,13.66,13.68,13.61,13.61,983237.0,5.3014,5.3092,5.282,5.282,983237.0
2018-10-03 13:20:00,13.61,13.62,13.55,13.59,588252.0,5.282,5.2859,5.2588,5.2743,588252.0
2018-10-03 13:30:00,13.59,13.75,13.57,13.74,845356.0,5.2743,5.3364,5.2665,5.3325,845356.0
2018-10-03 13:40:00,13.73,13.75,13.65,13.67,1055633.0,5.3286,5.3364,5.2976,5.3053,1055633.0
2018-10-03 13:50:00,13.68,13.77,13.66,13.76,1273992.0,5.3092,5.3441,5.3014,5.3403,1273992.0
2018-10-03 14:00:00,13.76,13.77,13.7,13.75,525099.0,5.3403,5.3441,5.317,5.3364,525099.0
2018-10-03 14:10:00,13.75,13.75,13.61,13.62,878163.0,5.3364,5.3364,5.282,5.2859,878163.0
2018-10-03 14:20:00,13.62,13.65,13.59,13.62,875235.0,5.2859,5.2976,5.2743,5.2859,875235.0
2018-10-03 14:30:00,13.62,13.64,13.56,13.63,795919.0,5.2859,5.2937,5.2626,5.2898,795919.0
2018-10-03 14:40:00,13.63,13.63,13.55,13.62,1513037.0,5.2898,5.2898,5.2588,5.2859,1513037.0
2018-10-03 14:50:00,13.62,13.65,13.55,13.56,844977.0,5.2859,5.2976,5.2588,5.2626,844977.0
2018-10-03 15:00:00,13.55,13.58,13.52,13.57,1094702.0,5.2588,5.2704,5.2471,5.2665,1094702.0
2018-10-03 15:10:00,13.56,13.57,13.43,13.47,1751570.0,5.2626,5.2665,5.2122,5.2277,1751570.0
2018-10-03 15:20:00,13.47,13.52,13.46,13.5,1400467.0,5.2277,5.2471,5.2238,5.2394,1400467.0
2018-10-03 15:30:00,13.5,13.54,13.49,13.51,1606516.0,5.2394,5.2549,5.2355,5.2432,1606516.0
2018-10-03 15:40:00,13.51,13.58,13.47,13.56,1524435.0,5.2432,5.2704,5.2277,5.2626,1524435.0
2018-10-03 15:50:00,13.55,13.63,13.55,13.57,2925871.0,5.2588,5.2898,5.2588,5.2665,2925871.0
2018-10-04 09:30:00,13.45,13.45,13.33,13.34,1463779.0,5.2199,5.2199,5.1734,5.1773,1463779.0
2018-10-04 09:40:00,13.34,13.42,13.31,13.39,531206.0,5.1773,5.2083,5.1656,5.1967,531206.0
2018-10-04 09:50:00,13.39,13.48,13.34,13.48,609064.0,5.1967,5.2316,5.1773,5.2316,609064.0
2018-10-04 10:00:00,13.48,13.48,13.38,13.4,487603.0,5.2316,5.2316,5.1928,5.2005,487603.0
2018-10-04 10:10:00,13.4,13.41,13.29,13.34,1128889.0,5.2005,5.2044,5.1579,5.1773,1128889.0
2018-10-04 10:20:00,13.33,13.37,13.3,13.35,756049.0,5.1734,5.1889,5.1617,5.1811,756049.0
2018-10-04 10:30:00,13.34,13.35,13.28,13.28,516549.0,5.1773,5.1811,5.154,5.154,516549.0
2018-10-04 10:40:00,13.28,13.38,13.26,13.38,658158.0,5.154,5.1928,5.1462,5.1928,658158.0
2018-10-04 10:50:00,13.38,13.41,13.33,13.36,485038.0,5.1928,5.2044,5.1734,5.185,485038.0
2018-10-04 11:00:00,13.36,13.51,13.36,13.43,641607.0,5.185,5.2432,5.185,5.2122,641607.0
2018-10-04 11:10:00,13.43,13.54,13.41,13.51,871258.0,5.2122,5.2549,5.2044,5.2432,871258.0
2018-10-04 11:20:00,13.51,13.52,13.43,13.44,332626.0,5.2432,5.2471,5.2122,5.2161,332626.0
2018-10-04 11:30:00,13.44,13.48,13.4,13.47,608137.0,5.2161,5.2316,5.2005,5.2277,608137.0
2018-10-04 11:40:00,13.48,13.49,13.42,13.45,507207.0,5.2316,5.2355,5.2083,5.2199,507207.0
2018-10-04 11:50:00,13.45,13.46,13.4,13.42,284817.0,5.2199,5.2238,5.2005,5.2083,284817.0
2018-10-04 12:00:00,13.42,13.48,13.4,13.45,709814.0,5.2083,5.2316,5.2005,5.2199,709814.0
2018-10-04 12:10:00,13.45,13.48,13.43,13.45,418762.0,5.2199,5.2316,5.2122,5.2199,418762.0
2018-10-04 12:20:00,13.45,13.47,13.37,13.41,623194.0,5.2199,5.2277,5.1889,5.2044,623194.0
2018-10-04 12:30:00,13.42,13.46,13.41,13.44,268559.0,5.2083,5.2238,5.2044,5.2161,268559.0
2018-10-04 12:40:00,13.44,13.49,13.42,13.47,442664.0,5.2161,5.2355,5.2083,5.2277,442664.0
2018-10-04 12:50:00,13.48,13.51,13.47,13.49,303068.0,5.2316,5.2432,5.2277,5.2355,303068.0
2018-10-04 13:00:00,13.49,13.52,13.43,13.52,438234.0,5.2355,5.2471,5.2122,5.2471,438234.0
2018-10-04 13:10:00,13.52,13.54,13.48,13.52,739629.0,5.2471,5.2549,5.2316,5.2471,739629.0
2018-10-04 13:20:00,13.52,13.61,13.5,13.6,1207865.0,5.2471,5.282,5.2394,5.2782,1207865.0
2018-10-04 13:30:00,13.6,13.6,13.44,13.48,1126287.0,5.2782,5.2782,5.2161,5.2316,1126287.0
2018-10-04 13:40:00,13.48,13.52,13.42,13.44,767578.0,5.2316,5.2471,5.2083,5.2161,767578.0
2018-10-04 13:50:00,13.45,13.5,13.42,13.49,500672.0,5.2199,5.2394,5.2083,5.2355,500672.0
2018-10-04 14:00:00,13.49,13.57,13.49,13.56,868281.0,5.2355,5.2665,5.2355,5.2626,868281.0
2018-10-04 14:10:00,13.56,13.63,13.54,13.59,1587921.0,5.2626,5.2898,5.2549,5.2743,1587921.0
2018-10-04 14:20:00,13.59,13.67,13.59,13.65,1383782.0,5.2743,5.3053,5.2743,5.2976,1383782.0
2018-10-04 14:30:00,13.65,13.8,13.63,13.79,2241190.0,5.2976,5.3558,5.2898,5.3519,2241190.0
2018-10-04 14:40:00,13.79,13.85,13.77,13.82,2454161.0,5.3519,5.3752,5.3441,5.3635,2454161.0
2018-10-04 14:50:00,13.82,13.98,13.81,13.92,2169438.0,5.3635,5.4256,5.3597,5.4024,2169438.0
2018-10-04 15:00:00,13.92,13.98,13.88,13.97,2933395.0,5.4024,5.4256,5.3868,5.4218,2933395.0
2018-10-04 15:10:00,13.97,14.03,13.88,13.88,1916523.0,5.4218,5.445,5.3868,5.3868,1916523.0
2018-10-04 15:20:00,13.89,13.9,13.83,13.86,1471455.0,5.3907,5.3946,5.3674,5.3791,1471455.0
2018-10-04 15:30:00,13.85,13.86,13.71,13.75,1290454.0,5.3752,5.3791,5.3209,5.3364,1290454.0
2018-10-04 15:40:00,13.74,13.75,13.69,13.71,998844.0,5.3325,5.3364,5.3131,5.3209,998844.0
2018-10-04 15:50:00,13.71,13.76,13.69,13.69,2232414.0,5.3209,5.3403,5.3131,5.3131,2232414.0
2018-10-05 09:30:00,13.84,14.06,13.84,14.04,3171615.0,5.3713,5.4567,5.3713,5.4489,3171615.0
2018-10-05 09:40:00,14.04,14.15,14.01,14.03,2963698.0,5.4489,5.4916,5.4373,5.445,2963698.0
2018-10-05 09:50:00,14.03,14.06,13.98,14.01,1415740.0,5.445,5.4567,5.4256,5.4373,1415740.0
2018-10-05 10:00:00,14.0,14.07,13.95,13.96,3010599.0,5.4334,5.4606,5.414,5.4179,3010599.0
2018-10-05 10:10:00,13.96,13.97,13.83,13.92,1638091.0,5.4179,5.4218,5.3674,5.4024,1638091.0
2018-10-05 10:20:00,13.92,14.05,13.9,14.02,1333920.0,5.4024,5.4528,5.3946,5.4412,1333920.0
2018-10-05 10:30:00,14.02,14.07,14.0,14.01,1166165.0,5.4412,5.4606,5.4334,5.4373,1166165.0
2018-10-05 10:40:00,14.02,14.03,13.9,13.92,1009033.0,5.4412,5.445,5.3946,5.4024,1009033.0
2018-10-05 10:50:00,13.91,13.99,13.89,13.92,510661.0,5.3985,5.4295,5.3907,5.4024,510661.0
2018-10-05 11:00:00,13.93,13.95,13.82,13.84,1221079.0,5.4062,5.414,5.3635,5.3713,1221079.0
2018-10-05 11:10:00,13.84,13.87,13.75,13.79,1411542.0,5.3713,5.383,5.3364,5.3519,1411542.0
2018-10-05 11:20:00,13.79,13.89,13.76,13.84,896783.0,5.3519,5.3907,5.3403,5.3713,896783.0
2018-10-05 11:30:00,13.84,13.86,13.8,13.85,867412.0,5.3713,5.3791,5.3558,5.3752,867412.0
2018-10-05 11:40:00,13.85,13.86,13.72,13.73,1534503.0,5.3752,5.3791,5.3247,5.3286,1534503.0
2018-10-05 11:50:00,13.72,13.75,13.66,13.74,1031777.0,5.3247,5.3364,5.3014,5.3325,1031777.0
2018-10-05 12:00:00,13.74,13.78,13.68,13.77,1346581.0,5.3325,5.348,5.3092,5.3441,1346581.0
2018-10-05 12:10:00,13.77,13.82,13.72,13.81,623627.0,5.3441,5.3635,5.3247,5.3597,623627.0
2018-10-05 12:20:00,13.8,13.84,13.75,13.77,516413.0,5.3558,5.3713,5.3364,5.3441,516413.0
2018-10-05 12:30:00,13.77,13.78,13.7,13.73,456262.0,5.3441,5.348,5.317,5.3286,456262.0
2018-10-05 12:40:00,13.72,13.74,13.69,13.73,535416.0,5.3247,5.3325,5.3131,5.3286,535416.0
2018-10-05 12:50:00,13.73,13.79,13.72,13.74,497739.0,5.3286,5.3519,5.3247,5.3325,497739.0
2018-10-05 13:00:00,13.74,13.75,13.7,13.71,292632.0,5.3325,5.3364,5.317,5.3209,292632.0
2018-10-05 13:10:00,13.71,13.73,13.68,13.71,572043.0,5.3209,5.3286,5.3092,5.3209,572043.0
2018-10-05 13:20:00,13.7,13.7,13.66,13.69,456277.0,5.317,5.317,5.3014,5.3131,456277.0
2018-10-05 13:30:00,13.68,13.79,13.68,13.78,716430.0,5.3092,5.3519,5.3092,5.348,716430.0
2018-10-05 13:40:00,13.78,13.87,13.78,13.86,650983.0,5.348,5.383,5.348,5.3791,650983.0
2018-10-05 13:50:00,13.85,13.87,13.81,13.82,470042.0,5.3752,5.383,5.3597,5.3635,470042.0
2018-10-05 14:00:00,13.82,13.84,13.77,13.81,606835.0,5.3635,5.3713,5.3441,5.3597,606835.0
2018-10-05 14:10:00,13.81,13.87,13.8,13.86,821274.0,5.3597,5.383,5.3558,5.3791,821274.0
2018-10-05 14:20:00,13.87,13.87,13.8,13.8,497837.0,5.383,5.383,5.3558,5.3558,497837.0
2018-10-05 14:30:00,13.8,13.82,13.75,13.77,774615.0,5.3558,5.3635,5.3364,5.3441,774615.0
2018-10-05 14:40:00,13.77,13.82,13.75,13.81,267389.0,5.3441,5.3635,5.3364,5.3597,267389.0
2018-10-05 14:50:00,13.81,13.82,13.75,13.78,368466.0,5.3597,5.3635,5.3364,5.348,368466.0
2018-10-05 15:00:00,13.78,13.82,13.76,13.79,493641.0,5.348,5.3635,5.3403,5.3519,493641.0
2018-10-05 15:10:00,13.79,13.86,13.79,13.85,668272.0,5.3519,5.3791,5.3519,5.3752,668272.0
2018-10-05 15:20:00,13.85,13.9,13.83,13.9,566938.0,5.3752,5.3946,5.3674,5.3946,566938.0
2018-10-05 15:30:00,13.9,13.99,13.89,13.96,1403583.0,5.3946,5.4295,5.3907,5.4179,1403583.0
2018-10-05 15:40:00,13.95,13.96,13.91,13.94,894909.0,5.414,5.4179,5.3985,5.4101,894909.0
2018-10-05 15:50:00,13.94,13.95,13.89,13.9,2043028.0,5.4101,5.414,5.3907,5.3946,2043028.0
2018-10-08 09:30:00,15.61,15.69,15.33,15.44,8827789.0,6.0582,6.0893,5.9496,5.9923,8827789.0
2018-10-08 09:40:00,15.44,15.6,15.39,15.51,4834846.0,5.9923,6.0544,5.9729,6.0194,4834846.0
2018-10-08 09:50:00,15.5,15.53,15.42,15.51,3819401.0,6.0156,6.0272,5.9845,6.0194,3819401.0
2018-10-08 10:00:00,15.52,15.61,15.33,15.38,4458376.0,6.0233,6.0582,5.9496,5.969,4458376.0
2018-10-08 10:10:00,15.38,15.45,15.25,15.27,4048581.0,5.969,5.9961,5.9185,5.9263,4048581.0
2018-10-08 10:20:00,15.26,15.34,15.18,15.25,2684457.0,5.9224,5.9535,5.8914,5.9185,2684457.0
2018-10-08 10:30:00,15.25,15.3,15.16,15.19,1769706.0,5.9185,5.9379,5.8836,5.8952,1769706.0
2018-10-08 10:40:00,15.19,15.25,15.17,15.24,1558131.0,5.8952,5.9185,5.8875,5.9146,1558131.0
2018-10-08 10:50:00,15.24,15.25,15.12,15.13,1738577.0,5.9146,5.9185,5.8681,5.872,1738577.0
2018-10-08 11:00:00,15.13,15.16,15.04,15.12,1584760.0,5.872,5.8836,5.837,5.8681,1584760.0
2018-10-08 11:10:00,15.13,15.14,15.04,15.11,998797.0,5.872,5.8758,5.837,5.8642,998797.0
2018-10-08 11:20:00,15.1,15.22,15.09,15.15,1098319.0,5.8603,5.9069,5.8564,5.8797,1098319.0
2018-10-08 11:30:00,15.14,15.17,15.05,15.11,929858.0,5.8758,5.8875,5.8409,5.8642,929858.0
2018-10-08 11:40:00,15.11,15.11,15.04,15.07,730316.0,5.8642,5.8642,5.837,5.8487,730316.0
2018-10-08 11:50:00,15.06,15.23,15.06,15.21,1075565.0,5.8448,5.9108,5.8448,5.903,1075565.0
2018-10-08 12:00:00,15.21,15.36,15.2,15.34,1744120.0,5.903,5.9612,5.8991,5.9535,1744120.0
2018-10-08 12:10:00,15.34,15.43,15.33,15.39,1477171.0,5.9535,5.9884,5.9496,5.9729,1477171.0
2018-10-08 12:20:00,15.38,15.45,15.36,15.4,1325531.0,5.969,5.9961,5.9612,5.9767,1325531.0
2018-10-08 12:30:00,15.41,15.42,15.3,15.4,676532.0,5.9806,5.9845,5.9379,5.9767,676532.0
2018-10-08 12:40:00,15.4,15.43,15.36,15.38,647039.0,5.9767,5.9884,5.9612,5.969,647039.0
2018-10-08 12:50:00,15.37,15.39,15.25,15.29,848788.0,5.9651,5.9729,5.9185,5.9341,848788.0
2018-10-08 13:00:00,15.29,15.46,15.29,15.45,1169847.0,5.9341,6.0,5.9341,5.9961,1169847.0
2018-10-08 13:10:00,15.45,15.47,15.41,15.46,1403758.0,5.9961,6.0039,5.9806,6.0,1403758.0
2018-10-08 13:20:00,15.45,15.48,15.42,15.48,648045.0,5.9961,6.0078,5.9845,6.0078,648045.0
2018-10-08 13:30:00,15.48,15.5,15.39,15.41,1169369.0,6.0078,6.0156,5.9729,5.9806,1169369.0
2018-10-08 13:40:00,15.41,15.45,15.4,15.43,944737.0,5.9806,5.9961,5.9767,5.9884,944737.0
2018-10-08 13:50:00,15.42,15.47,15.39,15.46,908573.0,5.9845,6.0039,5.9729,6.0,908573.0
2018-10-08 14:00:00,15.46,15.57,15.46,15.57,1609550.0,6.0,6.0427,6.0,6.0427,1609550.0
2018-10-08 14:10:00,15.57,15.59,15.53,15.57,1128297.0,6.0427,6.0505,6.0272,6.0427,1128297.0
2018-10-08 14:20:00,15.58,15.59,15.45,15.45,1063024.0,6.0466,6.0505,5.9961,5.9961,1063024.0
2018-10-08 14:30:00,15.45,15.46,15.36,15.37,1051304.0,5.9961,6.0,5.9612,5.9651,1051304.0
2018-10-08 14:40:00,15.37,15.41,15.34,15.4,1059015.0,5.9651,5.9806,5.9535,5.9767,1059015.0
2018-10-08 14:50:00,15.39,15.43,15.36,15.37,967881.0,5.9729,5.9884,5.9612,5.9651,967881.0
2018-10-08 15:00:00,15.37,15.37,15.3,15.32,1291411.0,5.9651,5.9651,5.9379,5.9457,1291411.0
2018-10-08 15:10:00,15.32,15.42,15.31,15.4,1359941.0,5.9457,5.9845,5.9418,5.9767,1359941.0
2018-10-08 15:20:00,15.4,15.44,15.36,15.37,1300885.0,5.9767,5.9923,5.9612,5.9651,1300885.0
2018-10-08 15:30:00,15.37,15.42,15.36,15.39,2052785.0,5.9651,5.9845,5.9612,5.9729,2052785.0
2018-10-08 15:40:00,15.39,15.45,15.37,15.43,2009036.0,5.9729,5.9961,5.9651,5.9884,2009036.0
2018-10-08 15:50:00,15.43,15.43,15.38,15.38,3077358.0,5.9884,5.9884,5.969,5.969,3077358.0
2018-10-09 09:30:00,15.46,15.51,15.28,15.3,2402709.0,6.0,6.0194,5.9302,5.9379,2402709.0
2018-10-09 09:40:00,15.3,15.41,15.22,15.4,2098412.0,5.9379,5.9806,5.9069,5.9767,2098412.0
2018-10-09 09:50:00,15.41,15.5,15.36,15.49,1474333.0,5.9806,6.0156,5.9612,6.0117,1474333.0
2018-10-09 10:00:00,15.49,15.58,15.46,15.47,1249163.0,6.0117,6.0466,6.0,6.0039,1249163.0
2018-10-09 10:10:00,15.47,15.54,15.44,15.49,1233295.0,6.0039,6.0311,5.9923,6.0117,1233295.0
2018-10-09 10:20:00,15.49,15.57,15.39,15.57,1120173.0,6.0117,6.0427,5.9729,6.0427,1120173.0
2018-10-09 10:30:00,15.57,15.65,15.56,15.62,1271165.0,6.0427,6.0738,6.0388,6.0621,1271165.0
2018-10-09 10:40:00,15.62,15.66,15.54,15.62,901445.0,6.0621,6.0776,6.0311,6.0621,901445.0
2018-10-09 10:50:00,15.62,15.64,15.51,15.57,1118983.0,6.0621,6.0699,6.0194,6.0427,1118983.0
2018-10-09 11:00:00,15.57,15.61,15.53,15.55,622217.0,6.0427,6.0582,6.0272,6.035,622217.0
2018-10-09 11:10:00,15.55,15.66,15.54,15.58,1080314.0,6.035,6.0776,6.0311,6.0466,1080314.0
2018-10-09 11:20:00,15.59,15.64,15.58,15.59,395228.0,6.0505,6.0699,6.0466,6.0505,395228.0
2018-10-09 11:30:00,15.6,15.66,15.59,15.66,825955.0,6.0544,6.0776,6.0505,6.0776,825955.0
2018-10-09 11:40:00,15.66,15.74,15.64,15.71,957089.0,6.0776,6.1087,6.0699,6.0971,957089.0
2018-10-09 11:50:00,15.71,15.77,15.7,15.74,912400.0,6.0971,6.1203,6.0932,6.1087,912400.0
2018-10-09 12:00:00,15.74,15.87,15.74,15.87,1251904.0,6.1087,6.1592,6.1087,6.1592,1251904.0
2018-10-09 12:10:00,15.87,15.87,15.79,15.79,771443.0,6.1592,6.1592,6.1281,6.1281,771443.0
2018-10-09 12:20:00,15.79,15.88,15.79,15.86,539174.0,6.1281,6.163,6.1281,6.1553,539174.0
2018-10-09 12:30:00,15.85,15.87,15.8,15.85,827657.0,6.1514,6.1592,6.132,6.1514,827657.0
2018-10-09 12:40:00,15.84,15.85,15.74,15.8,498004.0,6.1475,6.1514,6.1087,6.132,498004.0
2018-10-09 12:50:00,15.79,15.83,15.76,15.79,374498.0,6.1281,6.1436,6.1165,6.1281,374498.0
2018-10-09 13:00:00,15.79,15.81,15.73,15.79,471401.0,6.1281,6.1359,6.1048,6.1281,471401.0
2018-10-09 13:10:00,15.79,15.86,15.79,15.83,395553.0,6.1281,6.1553,6.1281,6.1436,395553.0
2018-10-09 13:20:00,15.82,15.94,15.81,15.91,892554.0,6.1397,6.1863,6.1359,6.1747,892554.0
2018-10-09 13:30:00,15.91,15.91,15.86,15.89,685387.0,6.1747,6.1747,6.1553,6.1669,685387.0
2018-10-09 13:40:00,15.88,15.95,15.88,15.94,485171.0,6.163,6.1902,6.163,6.1863,485171.0
2018-10-09 13:50:00,15.95,15.97,15.89,15.9,477114.0,6.1902,6.198,6.1669,6.1708,477114.0
2018-10-09 14:00:00,15.9,15.92,15.86,15.89,494333.0,6.1708,6.1786,6.1553,6.1669,494333.0
2018-10-09 14:10:00,15.89,15.9,15.83,15.85,727634.0,6.1669,6.1708,6.1436,6.1514,727634.0
2018-10-09 14:20:00,15.85,15.91,15.82,15.91,822401.0,6.1514,6.1747,6.1397,6.1747,822401.0
2018-10-09 14:30:00,15.91,16.0,15.9,15.99,1141436.0,6.1747,6.2096,6.1708,6.2057,1141436.0
2018-10-09 14:40:00,15.99,16.0,15.97,15.99,780305.0,6.2057,6.2096,6.198,6.2057,780305.0
2018-10-09 14:50:00,15.99,16.0,15.96,15.96,1137367.0,6.2057,6.2096,6.1941,6.1941,1137367.0
2018-10-09 15:00:00,15.96,15.99,15.92,15.96,871944.0,6.1941,6.2057,6.1786,6.1941,871944.0
2018-10-09 15:10:00,15.96,16.0,15.91,15.99,1785867.0,6.1941,6.2096,6.1747,6.2057,1785867.0
2018-10-09 15:20:00,16.0,16.0,15.96,15.98,1481004.0,6.2096,6.2096,6.1941,6.2018,1481004.0
2018-10-09 15:30:00,15.97,15.99,15.95,15.99,1317037.0,6.198,6.2057,6.1902,6.2057,1317037.0
2018-10-09 15:40:00,15.99,16.0,15.96,16.0,1899078.0,6.2057,6.2096,6.1941,6.2096,1899078.0
2018-10-09 15:50:00,15.99,16.09,15.99,16.08,4938525.0,6.2057,6.2445,6.2057,6.2407,4938525.0
2018-10-10 09:30:00,15.55,15.59,15.41,15.49,2744744.0,6.035,6.0505,5.9806,6.0117,2744744.0
2018-10-10 09:40:00,15.49,15.56,15.38,15.42,2167325.0,6.0117,6.0388,5.969,5.9845,2167325.0
2018-10-10 09:50:00,15.43,15.52,15.38,15.39,1884385.0,5.9884,6.0233,5.969,5.9729,1884385.0
2018-10-10 10:00:00,15.39,15.46,15.31,15.45,1476981.0,5.9729,6.0,5.9418,5.9961,1476981.0
2018-10-10 10:10:00,15.45,15.48,15.33,15.41,1452955.0,5.9961,6.0078,5.9496,5.9806,1452955.0
2018-10-10 10:20:00,15.42,15.48,15.39,15.43,1097262.0,5.9845,6.0078,5.9729,5.9884,1097262.0
2018-10-10 10:30:00,15.44,15.48,15.34,15.38,1071704.0,5.9923,6.0078,5.9535,5.969,1071704.0
2018-10-10 10:40:00,15.39,15.39,15.32,15.33,852508.0,5.9729,5.9729,5.9457,5.9496,852508.0
2018-10-10 10:50:00,15.33,15.41,15.3,15.39,802365.0,5.9496,5.9806,5.9379,5.9729,802365.0
2018-10-10 11:00:00,15.38,15.4,15.28,15.29,792418.0,5.969,5.9767,5.9302,5.9341,792418.0
2018-10-10 11:10:00,15.29,15.33,15.24,15.25,889429.0,5.9341,5.9496,5.9146,5.9185,889429.0
2018-10-10 11:20:00,15.25,15.27,15.13,15.13,1780125.0,5.9185,5.9263,5.872,5.872,1780125.0
2018-10-10 11:30:00,15.13,15.17,15.05,15.06,1648673.0,5.872,5.8875,5.8409,5.8448,1648673.0
2018-10-10 11:40:00,15.06,15.19,15.05,15.16,1358396.0,5.8448,5.8952,5.8409,5.8836,1358396.0
2018-10-10 11:50:00,15.17,15.19,15.14,15.14,897197.0,5.8875,5.8952,5.8758,5.8758,897197.0
2018-10-10 12:00:00,15.14,15.16,15.1,15.11,981085.0,5.8758,5.8836,5.8603,5.8642,981085.0
2018-10-10 12:10:00,15.11,15.17,15.08,15.17,689758.0,5.8642,5.8875,5.8526,5.8875,689758.0
2018-10-10 12:20:00,15.17,15.19,15.08,15.09,914969.0,5.8875,5.8952,5.8526,5.8564,914969.0
2018-10-10 12:30:00,15.09,15.14,15.08,15.12,561356.0,5.8564,5.8758,5.8526,5.8681,561356.0
2018-10-10 12:40:00,15.12,15.14,15.08,15.13,492065.0,5.8681,5.8758,5.8526,5.872,492065.0
2018-10-10 12:50:00,15.14,15.21,15.13,15.18,489048.0,5.8758,5.903,5.872,5.8914,489048.0
2018-10-10 13:00:00,15.18,15.22,15.13,15.22,691357.0,5.8914,5.9069,5.872,5.9069,691357.0
2018-10-10 13:10:00,15.22,15.3,15.21,15.29,548811.0,5.9069,5.9379,5.903,5.9341,548811.0
2018-10-10 13:20:00,15.29,15.32,15.25,15.25,702481.0,5.9341,5.9457,5.9185,5.9185,702481.0
2018-10-10 13:30:00,15.26,15.33,15.23,15.29,604642.0,5.9224,5.9496,5.9108,5.9341,604642.0
2018-10-10 13:40:00,15.29,15.35,15.28,15.29,837864.0,5.9341,5.9573,5.9302,5.9341,837864.0
2018-10-10 13:50:00,15.29,15.31,15.23,15.25,725191.0,5.9341,5.9418,5.9108,5.9185,725191.0
2018-10-10 14:00:00,15.25,15.28,15.19,15.2,744442.0,5.9185,5.9302,5.8952,5.8991,744442.0
2018-10-10 14:10:00,15.2,15.28,15.19,15.27,425469.0,5.8991,5.9302,5.8952,5.9263,425469.0
2018-10-10 14:20:00,15.27,15.29,15.18,15.21,842463.0,5.9263,5.9341,5.8914,5.903,842463.0
2018-10-10 14:30:00,15.2,15.28,15.19,15.26,637158.0,5.8991,5.9302,5.8952,5.9224,637158.0
2018-10-10 14:40:00,15.26,15.26,15.19,15.19,466804.0,5.9224,5.9224,5.8952,5.8952,466804.0
2018-10-10 14:50:00,15.19,15.28,15.18,15.25,365882.0,5.8952,5.9302,5.8914,5.9185,365882.0
2018-10-10 15:00:00,15.25,15.25,15.18,15.19,479820.0,5.9185,5.9185,5.8914,5.8952,479820.0
2018-10-10 15:10:00,15.19,15.23,15.14,15.21,818320.0,5.8952,5.9108,5.8758,5.903,818320.0
2018-10-10 15:20:00,15.2,15.22,15.14,15.16,852203.0,5.8991,5.9069,5.8758,5.8836,852203.0
2018-10-10 15:30:00,15.16,15.17,15.14,15.15,639517.0,5.8836,5.8875,5.8758,5.8797,639517.0
2018-10-10 15:40:00,15.15,15.18,15.1,15.18,1928839.0,5.8797,5.8914,5.8603,5.8914,1928839.0
2018-10-10 15:50:00,15.18,15.2,15.1,15.11,1594855.0,5.8914,5.8991,5.8603,5.8642,1594855.0
2018-10-11 09:30:00,15.33,15.44,15.27,15.37,2901577.0,5.9496,5.9923,5.9263,5.9651,2901577.0
2018-10-11 09:40:00,15.37,15.49,15.36,15.47,2546017.0,5.9651,6.0117,5.9612,6.0039,2546017.0
2018-10-11 09:50:00,15.47,15.6,15.47,15.57,3105984.0,6.0039,6.0544,6.0039,6.0427,3105984.0
2018-10-11 10:00:00,15.57,15.59,15.47,15.5,1484751.0,6.0427,6.0505,6.0039,6.0156,1484751.0
2018-10-11 10:10:00,15.5,15.51,15.45,15.47,1192086.0,6.0156,6.0194,5.9961,6.0039,1192086.0
2018-10-11 10:20:00,15.47,15.51,15.4,15.42,1709112.0,6.0039,6.0194,5.9767,5.9845,1709112.0
2018-10-11 10:30:00,15.43,15.47,15.4,15.44,1178180.0,5.9884,6.0039,5.9767,5.9923,1178180.0
2018-10-11 10:40:00,15.44,15.49,15.4,15.41,1078910.0,5.9923,6.0117,5.9767,5.9806,1078910.0
2018-10-11 10:50:00,15.41,15.45,15.29,15.3,1030252.0,5.9806,5.9961,5.9341,5.9379,1030252.0
2018-10-11 11:00:00,15.31,15.35,15.22,15.26,1352615.0,5.9418,5.9573,5.9069,5.9224,1352615.0
2018-10-11 11:10:00,15.25,15.26,15.1,15.14,1685069.0,5.9185,5.9224,5.8603,5.8758,1685069.0
2018-10-11 11:20:00,15.15,15.22,15.13,15.15,870853.0,5.8797,5.9069,5.872,5.8797,870853.0
2018-10-11 11:30:00,15.16,15.16,14.93,15.0,2085971.0,5.8836,5.8836,5.7943,5.8215,2085971.0
2018-10-11 11:40:00,15.01,15.16,15.01,15.14,989664.0,5.8254,5.8836,5.8254,5.8758,989664.0
2018-10-11 11:50:00,15.14,15.18,15.08,15.15,549339.0,5.8758,5.8914,5.8526,5.8797,549339.0
2018-10-11 12:00:00,15.15,15.19,15.13,15.14,625312.0,5.8797,5.8952,5.872,5.8758,625312.0
2018-10-11 12:10:00,15.14,15.17,15.11,15.16,463154.0,5.8758,5.8875,5.8642,5.8836,463154.0
2018-10-11 12:20:00,15.16,15.32,15.16,15.26,661708.0,5.8836,5.9457,5.8836,5.9224,661708.0
2018-10-11 12:30:00,15.25,15.28,15.16,15.17,598466.0,5.9185,5.9302,5.8836,5.8875,598466.0
2018-10-11 12:40:00,15.18,15.2,15.1,15.11,827677.0,5.8914,5.8991,5.8603,5.8642,827677.0
2018-10-11 12:50:00,15.11,15.18,15.11,15.14,618599.0,5.8642,5.8914,5.8642,5.8758,618599.0
2018-10-11 13:00:00,15.13,15.13,15.03,15.11,602507.0,5.872,5.872,5.8331,5.8642,602507.0
2018-10-11 13:10:00,15.11,15.16,15.08,15.13,425878.0,5.8642,5.8836,5.8526,5.872,425878.0
2018-10-11 13:20:00,15.13,15.14,15.06,15.11,345935.0,5.872,5.8758,5.8448,5.8642,345935.0
2018-10-11 13:30:00,15.12,15.14,15.06,15.1,288708.0,5.8681,5.8758,5.8448,5.8603,288708.0
2018-10-11 13:40:00,15.11,15.11,15.03,15.04,410542.0,5.8642,5.8642,5.8331,5.837,410542.0
2018-10-11 13:50:00,15.04,15.1,15.02,15.08,339693.0,5.837,5.8603,5.8293,5.8526,339693.0
2018-10-11 14:00:00,15.09,15.12,15.03,15.06,779770.0,5.8564,5.8681,5.8331,5.8448,779770.0
2018-10-11 14:10:00,15.06,15.06,15.0,15.03,623023.0,5.8448,5.8448,5.8215,5.8331,623023.0
2018-10-11 14:20:00,15.03,15.07,15.02,15.03,365789.0,5.8331,5.8487,5.8293,5.8331,365789.0
2018-10-11 14:30:00,15.02,15.04,14.92,14.93,1244402.0,5.8293,5.837,5.7905,5.7943,1244402.0
2018-10-11 14:40:00,14.94,14.94,14.71,14.81,2545206.0,5.7982,5.7982,5.709,5.7478,2545206.0
2018-10-11 14:50:00,14.81,14.92,14.81,14.9,1354576.0,5.7478,5.7905,5.7478,5.7827,1354576.0
2018-10-11 15:00:00,14.9,14.91,14.82,14.87,962969.0,5.7827,5.7866,5.7516,5.7711,962969.0
2018-10-11 15:10:00,14.86,14.95,14.82,14.95,1118265.0,5.7672,5.8021,5.7516,5.8021,1118265.0
2018-10-11 15:20:00,14.95,14.97,14.9,14.93,1920519.0,5.8021,5.8099,5.7827,5.7943,1920519.0
2018-10-11 15:30:00,14.94,14.95,14.83,14.9,1467716.0,5.7982,5.8021,5.7555,5.7827,1467716.0
2018-10-11 15:40:00,14.9,14.9,14.81,14.84,1909087.0,5.7827,5.7827,5.7478,5.7594,1909087.0
2018-10-11 15:50:00,14.85,14.88,14.84,14.87,1785930.0,5.7633,5.7749,5.7594,5.7711,1785930.0
2018-10-12 09:30:00,15.18,15.28,15.15,15.25,1893032.0,5.8914,5.9302,5.8797,5.9185,1893032.0
2018-10-12 09:40:00,15.24,15.27,15.11,15.21,1075349.0,5.9146,5.9263,5.8642,5.903,1075349.0
2018-10-12 09:50:00,15.21,15.35,15.15,15.21,1092151.0,5.903,5.9573,5.8797,5.903,1092151.0
2018-10-12 10:00:00,15.21,15.35,15.18,15.35,748463.0,5.903,5.9573,5.8914,5.9573,748463.0
2018-10-12 10:10:00,15.34,15.36,15.29,15.36,792365.0,5.9535,5.9612,5.9341,5.9612,792365.0
2018-10-12 10:20:00,15.37,15.38,15.23,15.24,1123451.0,5.9651,5.969,5.9108,5.9146,1123451.0
2018-10-12 10:30:00,15.24,15.28,15.22,15.28,1411882.0,5.9146,5.9302,5.9069,5.9302,1411882.0
2018-10-12 10:40:00,15.28,15.28,15.19,15.19,885050.0,5.9302,5.9302,5.8952,5.8952,885050.0
2018-10-12 10:50:00,15.19,15.35,15.19,15.31,767462.0,5.8952,5.9573,5.8952,5.9418,767462.0
2018-10-12 11:00:00,15.3,15.33,15.23,15.27,470771.0,5.9379,5.9496,5.9108,5.9263,470771.0
2018-10-12 11:10:00,15.27,15.34,15.22,15.31,422892.0,5.9263,5.9535,5.9069,5.9418,422892.0
2018-10-12 11:20:00,15.31,15.35,15.28,15.34,406645.0,5.9418,5.9573,5.9302,5.9535,406645.0
2018-10-12 11:30:00,15.34,15.35,15.28,15.32,575765.0,5.9535,5.9573,5.9302,5.9457,575765.0
2018-10-12 11:40:00,15.32,15.33,15.25,15.31,450981.0,5.9457,5.9496,5.9185,5.9418,450981.0
2018-10-12 11:50:00,15.32,15.32,15.22,15.22,542976.0,5.9457,5.9457,5.9069,5.9069,542976.0
2018-10-12 12:00:00,15.23,15.24,15.16,15.2,497357.0,5.9108,5.9146,5.8836,5.8991,497357.0
2018-10-12 12:10:00,15.2,15.28,15.19,15.24,339789.0,5.8991,5.9302,5.8952,5.9146,339789.0
2018-10-12 12:20:00,15.24,15.25,15.17,15.21,405186.0,5.9146,5.9185,5.8875,5.903,405186.0
2018-10-12 12:30:00,15.21,15.27,15.17,15.19,490073.0,5.903,5.9263,5.8875,5.8952,490073.0
2018-10-12 12:40:00,15.18,15.2,15.1,15.11,519476.0,5.8914,5.8991,5.8603,5.8642,519476.0
2018-10-12 12:50:00,15.11,15.26,15.1,15.25,720668.0,5.8642,5.9224,5.8603,5.9185,720668.0
2018-10-12 13:00:00,15.26,15.27,15.19,15.22,403044.0,5.9224,5.9263,5.8952,5.9069,403044.0
2018-10-12 13:10:00,15.21,15.24,15.14,15.21,353233.0,5.903,5.9146,5.8758,5.903,353233.0
2018-10-12 13:20:00,15.21,15.27,15.18,15.19,330629.0,5.903,5.9263,5.8914,5.8952,330629.0
2018-10-12 13:30:00,15.18,15.19,15.11,15.14,429384.0,5.8914,5.8952,5.8642,5.8758,429384.0
2018-10-12 13:40:00,15.14,15.19,15.09,15.15,587227.0,5.8758,5.8952,5.8564,5.8797,587227.0
2018-10-12 13:50:00,15.15,15.17,15.1,15.14,236388.0,5.8797,5.8875,5.8603,5.8758,236388.0
2018-10-12 14:00:00,15.14,15.15,15.09,15.13,374999.0,5.8758,5.8797,5.8564,5.872,374999.0
2018-10-12 14:10:00,15.12,15.15,15.07,15.13,344063.0,5.8681,5.8797,5.8487,5.872,344063.0
2018-10-12 14:20:00,15.13,15.19,15.11,15.18,287533.0,5.872,5.8952,5.8642,5.8914,287533.0
2018-10-12 14:30:00,15.18,15.21,15.15,15.18,453625.0,5.8914,5.903,5.8797,5.8914,453625.0
2018-10-12 14:40:00,15.18,15.18,15.13,15.16,224464.0,5.8914,5.8914,5.872,5.8836,224464.0
2018-10-12 14:50:00,15.16,15.21,15.15,15.21,559935.0,5.8836,5.903,5.8797,5.903,559935.0
2018-10-12 15:00:00,15.21,15.29,15.2,15.26,621911.0,5.903,5.9341,5.8991,5.9224,621911.0
2018-10-12 15:10:00,15.27,15.29,15.19,15.23,349866.0,5.9263,5.9341,5.8952,5.9108,349866.0
2018-10-12 15:20:00,15.22,15.28,15.22,15.25,410303.0,5.9069,5.9302,5.9069,5.9185,410303.0
2018-10-12 15:30:00,15.26,15.28,15.2,15.22,573437.0,5.9224,5.9302,5.8991,5.9069,573437.0
2018-10-12 15:40:00,15.22,15.32,15.22,15.32,596747.0,5.9069,5.9457,5.9069,5.9457,596747.0
2018-10-12 15:50:00,15.32,15.36,15.31,15.36,1353661.0,5.9457,5.9612,5.9418,5.9612,1353661.0
2018-10-15 09:30:00,15.37,15.42,15.21,15.22,1147661.0,5.9651,5.9845,5.903,5.9069,1147661.0
2018-10-15 09:40:00,15.21,15.29,15.21,15.27,861793.0,5.903,5.9341,5.903,5.9263,861793.0
2018-10-15 09:50:00,15.27,15.28,15.2,15.21,548280.0,5.9263,5.9302,5.8991,5.903,548280.0
2018-10-15 10:00:00,15.2,15.23,15.14,15.18,1162628.0,5.8991,5.9108,5.8758,5.8914,1162628.0
2018-10-15 10:10:00,15.18,15.23,15.15,15.2,1099166.0,5.8914,5.9108,5.8797,5.8991,1099166.0
2018-10-15 10:20:00,15.21,15.32,15.2,15.3,817925.0,5.903,5.9457,5.8991,5.9379,817925.0
2018-10-15 10:30:00,15.3,15.36,15.27,15.35,691397.0,5.9379,5.9612,5.9263,5.9573,691397.0
2018-10-15 10:40:00,15.35,15.37,15.29,15.3,262514.0,5.9573,5.9651,5.9341,5.9379,262514.0
2018-10-15 10:50:00,15.3,15.41,15.29,15.39,391094.0,5.9379,5.9806,5.9341,5.9729,391094.0
2018-10-15 11:00:00,15.39,15.41,15.34,15.39,484026.0,5.9729,5.9806,5.9535,5.9729,484026.0
2018-10-15 11:10:00,15.4,15.44,15.38,15.43,553984.0,5.9767,5.9923,5.969,5.9884,553984.0
2018-10-15 11:20:00,15.44,15.46,15.37,15.42,1171317.0,5.9923,6.0,5.9651,5.9845,1171317.0
2018-10-15 11:30:00,15.42,15.44,15.4,15.44,830634.0,5.9845,5.9923,5.9767,5.9923,830634.0
2018-10-15 11:40:00,15.44,15.44,15.4,15.44,428621.0,5.9923,5.9923,5.9767,5.9923,428621.0
2018-10-15 11:50:00,15.43,15.44,15.4,15.43,348843.0,5.9884,5.9923,5.9767,5.9884,348843.0
2018-10-15 12:00:00,15.42,15.42,15.32,15.41,700484.0,5.9845,5.9845,5.9457,5.9806,700484.0
2018-10-15 12:10:00,15.41,15.43,15.39,15.42,228556.0,5.9806,5.9884,5.9729,5.9845,228556.0
2018-10-15 12:20:00,15.42,15.46,15.4,15.46,428403.0,5.9845,6.0,5.9767,6.0,428403.0
2018-10-15 12:30:00,15.46,15.51,15.44,15.48,730360.0,6.0,6.0194,5.9923,6.0078,730360.0
2018-10-15 12:40:00,15.48,15.48,15.41,15.44,350523.0,6.0078,6.0078,5.9806,5.9923,350523.0
2018-10-15 12:50:00,15.44,15.47,15.42,15.45,356730.0,5.9923,6.0039,5.9845,5.9961,356730.0
2018-10-15 13:00:00,15.45,15.46,15.41,15.42,287357.0,5.9961,6.0,5.9806,5.9845,287357.0
2018-10-15 13:10:00,15.42,15.44,15.39,15.41,264055.0,5.9845,5.9923,5.9729,5.9806,264055.0
2018-10-15 13:20:00,15.4,15.44,15.39,15.43,527917.0,5.9767,5.9923,5.9729,5.9884,527917.0
2018-10-15 13:30:00,15.43,15.46,15.41,15.42,318370.0,5.9884,6.0,5.9806,5.9845,318370.0
2018-10-15 13:40:00,15.42,15.45,15.41,15.44,376172.0,5.9845,5.9961,5.9806,5.9923,376172.0
2018-10-15 13:50:00,15.44,15.47,15.42,15.45,2577402.0,5.9923,6.0039,5.9845,5.9961,2577402.0
2018-10-15 14:00:00,15.45,15.48,15.42,15.46,555762.0,5.9961,6.0078,5.9845,6.0,555762.0
2018-10-15 14:10:00,15.46,15.47,15.42,15.45,438002.0,6.0,6.0039,5.9845,5.9961,438002.0
2018-10-15 14:20:00,15.44,15.45,15.42,15.44,307531.0,5.9923,5.9961,5.9845,5.9923,307531.0
2018-10-15 14:30:00,15.43,15.44,15.41,15.42,414247.0,5.9884,5.9923,5.9806,5.9845,414247.0
2018-10-15 14:40:00,15.42,15.44,15.41,15.43,595455.0,5.9845,5.9923,5.9806,5.9884,595455.0
2018-10-15 14:50:00,15.43,15.48,15.42,15.43,324213.0,5.9884,6.0078,5.9845,5.9884,324213.0
2018-10-15 15:00:00,15.43,15.44,15.38,15.39,1178734.0,5.9884,5.9923,5.969,5.9729,1178734.0
2018-10-15 15:10:00,15.39,15.4,15.34,15.36,896589.0,5.9729,5.9767,5.9535,5.9612,896589.0
2018-10-15 15:20:00,15.36,15.42,15.35,15.42,868439.0,5.9612,5.9845,5.9573,5.9845,868439.0
2018-10-15 15:30:00,15.42,15.43,15.39,15.4,2597168.0,5.9845,5.9884,5.9729,5.9767,2597168.0
2018-10-15 15:40:00,15.4,15.42,15.38,15.4,1615789.0,5.9767,5.9845,5.969,5.9767,1615789.0
2018-10-15 15:50:00,15.4,15.42,15.39,15.4,1309151.0,5.9767,5.9845,5.9729,5.9767,1309151.0
2018-10-16 09:30:00,15.81,15.84,15.76,15.78,1474462.0,6.1359,6.1475,6.1165,6.1242,1474462.0
2018-10-16 09:40:00,15.78,15.79,15.66,15.72,1038412.0,6.1242,6.1281,6.0776,6.1009,1038412.0
2018-10-16 09:50:00,15.72,15.75,15.64,15.75,1224251.0,6.1009,6.1126,6.0699,6.1126,1224251.0
2018-10-16 10:00:00,15.75,15.82,15.74,15.76,838061.0,6.1126,6.1397,6.1087,6.1165,838061.0
2018-10-16 10:10:00,15.76,15.85,15.75,15.83,572533.0,6.1165,6.1514,6.1126,6.1436,572533.0
2018-10-16 10:20:00,15.83,15.87,15.75,15.76,445298.0,6.1436,6.1592,6.1126,6.1165,445298.0
2018-10-16 10:30:00,15.76,15.8,15.74,15.79,536026.0,6.1165,6.132,6.1087,6.1281,536026.0
2018-10-16 10:40:00,15.8,15.84,15.77,15.83,432011.0,6.132,6.1475,6.1203,6.1436,432011.0
2018-10-16 10:50:00,15.83,15.88,15.79,15.87,972112.0,6.1436,6.163,6.1281,6.1592,972112.0
2018-10-16 11:00:00,15.88,15.88,15.8,15.81,562292.0,6.163,6.163,6.132,6.1359,562292.0
2018-10-16 11:10:00,15.81,15.93,15.81,15.93,2320351.0,6.1359,6.1824,6.1359,6.1824,2320351.0
2018-10-16 11:20:00,15.93,15.94,15.87,15.88,821595.0,6.1824,6.1863,6.1592,6.163,821595.0
2018-10-16 11:30:00,15.88,15.89,15.85,15.85,659819.0,6.163,6.1669,6.1514,6.1514,659819.0
2018-10-16 11:40:00,15.86,15.87,15.84,15.86,598495.0,6.1553,6.1592,6.1475,6.1553,598495.0
2018-10-16 11:50:00,15.87,15.88,15.84,15.88,520105.0,6.1592,6.163,6.1475,6.163,520105.0
2018-10-16 12:00:00,15.89,15.94,15.88,15.94,297778.0,6.1669,6.1863,6.163,6.1863,297778.0
2018-10-16 12:10:00,15.94,15.94,15.86,15.87,305582.0,6.1863,6.1863,6.1553,6.1592,305582.0
2018-10-16 12:20:00,15.87,15.89,15.83,15.84,369182.0,6.1592,6.1669,6.1436,6.1475,369182.0
2018-10-16 12:30:00,15.85,15.85,15.81,15.84,564643.0,6.1514,6.1514,6.1359,6.1475,564643.0
2018-10-16 12:40:00,15.84,15.91,15.83,15.91,322784.0,6.1475,6.1747,6.1436,6.1747,322784.0
2018-10-16 12:50:00,15.91,15.91,15.85,15.86,605938.0,6.1747,6.1747,6.1514,6.1553,605938.0
2018-10-16 13:00:00,15.86,15.88,15.81,15.83,592121.0,6.1553,6.163,6.1359,6.1436,592121.0
2018-10-16 13:10:00,15.83,15.85,15.81,15.84,340582.0,6.1436,6.1514,6.1359,6.1475,340582.0
2018-10-16 13:20:00,15.84,15.87,15.83,15.87,129689.0,6.1475,6.1592,6.1436,6.1592,129689.0
2018-10-16 13:30:00,15.87,15.89,15.86,15.87,297579.0,6.1592,6.1669,6.1553,6.1592,297579.0
2018-10-16 13:40:00,15.87,15.89,15.85,15.88,330464.0,6.1592,6.1669,6.1514,6.163,330464.0
2018-10-16 13:50:00,15.88,15.88,15.85,15.86,326810.0,6.163,6.163,6.1514,6.1553,326810.0
2018-10-16 14:00:00,15.86,15.87,15.84,15.86,225432.0,6.1553,6.1592,6.1475,6.1553,225432.0
2018-10-16 14:10:00,15.87,15.87,15.83,15.84,246177.0,6.1592,6.1592,6.1436,6.1475,246177.0
2018-10-16 14:20:00,15.83,15.88,15.83,15.86,880636.0,6.1436,6.163,6.1436,6.1553,880636.0
2018-10-16 14:30:00,15.86,15.9,15.86,15.87,222029.0,6.1553,6.1708,6.1553,6.1592,222029.0
2018-10-16 14:40:00,15.87,15.88,15.84,15.87,343395.0,6.1592,6.163,6.1475,6.1592,343395.0
2018-10-16 14:50:00,15.87,15.87,15.82,15.85,845344.0,6.1592,6.1592,6.1397,6.1514,845344.0
2018-10-16 15:00:00,15.84,15.86,15.82,15.85,396195.0,6.1475,6.1553,6.1397,6.1514,396195.0
2018-10-16 15:10:00,15.86,15.88,15.82,15.86,316497.0,6.1553,6.163,6.1397,6.1553,316497.0
2018-10-16 15:20:00,15.86,15.9,15.84,15.88,485487.0,6.1553,6.1708,6.1475,6.163,485487.0
2018-10-16 15:30:00,15.88,15.91,15.87,15.91,843331.0,6.163,6.1747,6.1592,6.1747,843331.0
2018-10-16 15:40:00,15.91,15.91,15.88,15.91,726577.0,6.1747,6.1747,6.163,6.1747,726577.0
2018-10-16 15:50:00,15.91,15.98,15.9,15.98,1613092.0,6.1747,6.2018,6.1708,6.2018,1613092.0
2018-10-17 09:30:00,15.72,15.82,15.71,15.79,1225440.0,6.1009,6.1397,6.0971,6.1281,1225440.0
2018-10-17 09:40:00,15.79,15.92,15.79,15.89,912566.0,6.1281,6.1786,6.1281,6.1669,912566.0
2018-10-17 09:50:00,15.89,15.97,15.87,15.89,857279.0,6.1669,6.198,6.1592,6.1669,857279.0
2018-10-17 10:00:00,15.89,15.97,15.87,15.96,817877.0,6.1669,6.198,6.1592,6.1941,817877.0
2018-10-17 10:10:00,15.96,15.97,15.91,15.96,312047.0,6.1941,6.198,6.1747,6.1941,312047.0
2018-10-17 10:20:00,15.96,16.0,15.92,15.98,363383.0,6.1941,6.2096,6.1786,6.2018,363383.0
2018-10-17 10:30:00,15.97,15.98,15.84,15.87,981479.0,6.198,6.2018,6.1475,6.1592,981479.0
2018-10-17 10:40:00,15.86,15.87,15.81,15.86,509844.0,6.1553,6.1592,6.1359,6.1553,509844.0
2018-10-17 10:50:00,15.85,15.9,15.84,15.86,397722.0,6.1514,6.1708,6.1475,6.1553,397722.0
2018-10-17 11:00:00,15.86,15.88,15.81,15.88,281349.0,6.1553,6.163,6.1359,6.163,281349.0
2018-10-17 11:10:00,15.88,15.94,15.85,15.92,317191.0,6.163,6.1863,6.1514,6.1786,317191.0
2018-10-17 11:20:00,15.91,16.04,15.91,16.0,673400.0,6.1747,6.2251,6.1747,6.2096,673400.0
2018-10-17 11:30:00,16.0,16.02,15.98,15.99,324173.0,6.2096,6.2174,6.2018,6.2057,324173.0
2018-10-17 11:40:00,15.99,16.07,15.99,16.05,499009.0,6.2057,6.2368,6.2057,6.229,499009.0
2018-10-17 11:50:00,16.06,16.08,16.02,16.07,729789.0,6.2329,6.2407,6.2174,6.2368,729789.0
2018-10-17 12:00:00,16.08,16.12,16.06,16.07,356085.0,6.2407,6.2562,6.2329,6.2368,356085.0
2018-10-17 12:10:00,16.08,16.11,16.04,16.1,396815.0,6.2407,6.2523,6.2251,6.2484,396815.0
2018-10-17 12:20:00,16.11,16.12,16.08,16.09,590801.0,6.2523,6.2562,6.2407,6.2445,590801.0
2018-10-17 12:30:00,16.09,16.09,16.03,16.05,318097.0,6.2445,6.2445,6.2212,6.229,318097.0
2018-10-17 12:40:00,16.05,16.06,15.98,16.0,613997.0,6.229,6.2329,6.2018,6.2096,613997.0
2018-10-17 12:50:00,16.0,16.07,16.0,16.06,604170.0,6.2096,6.2368,6.2096,6.2329,604170.0
2018-10-17 13:00:00,16.06,16.08,16.02,16.02,383765.0,6.2329,6.2407,6.2174,6.2174,383765.0
2018-10-17 13:10:00,16.02,16.03,16.0,16.02,275192.0,6.2174,6.2212,6.2096,6.2174,275192.0
2018-10-17 13:20:00,16.02,16.03,15.98,16.02,450068.0,6.2174,6.2212,6.2018,6.2174,450068.0
2018-10-17 13:30:00,16.02,16.04,15.97,16.02,217164.0,6.2174,6.2251,6.198,6.2174,217164.0
2018-10-17 13:40:00,16.03,16.08,16.02,16.02,303569.0,6.2212,6.2407,6.2174,6.2174,303569.0
2018-10-17 13:50:00,16.02,16.05,16.0,16.04,199804.0,6.2174,6.229,6.2096,6.2251,199804.0
2018-10-17 14:00:00,16.03,16.06,15.97,16.05,484757.0,6.2212,6.2329,6.198,6.229,484757.0
2018-10-17 14:10:00,16.05,16.05,15.98,16.03,630285.0,6.229,6.229,6.2018,6.2212,630285.0
2018-10-17 14:20:00,16.04,16.04,15.96,15.98,911351.0,6.2251,6.2251,6.1941,6.2018,911351.0
2018-10-17 14:30:00,15.99,16.02,15.94,15.95,558901.0,6.2057,6.2174,6.1863,6.1902,558901.0
2018-10-17 14:40:00,15.95,15.98,15.94,15.96,226628.0,6.1902,6.2018,6.1863,6.1941,226628.0
2018-10-17 14:50:00,15.96,16.0,15.95,15.98,273456.0,6.1941,6.2096,6.1902,6.2018,273456.0
2018-10-17 15:00:00,15.98,16.03,15.97,16.03,405465.0,6.2018,6.2212,6.198,6.2212,405465.0
2018-10-17 15:10:00,16.03,16.03,15.98,16.0,326966.0,6.2212,6.2212,6.2018,6.2096,326966.0
2018-10-17 15:20:00,16.01,16.03,15.97,15.98,608857.0,6.2135,6.2212,6.198,6.2018,608857.0
2018-10-17 15:30:00,15.98,16.01,15.96,15.98,617529.0,6.2018,6.2135,6.1941,6.2018,617529.0
2018-10-17 15:40:00,15.98,16.01,15.97,15.99,724326.0,6.2018,6.2135,6.198,6.2057,724326.0
2018-10-17 15:50:00,15.99,16.08,15.97,16.06,2824446.0,6.2057,6.2407,6.198,6.2329,2824446.0
2018-10-18 09:30:00,15.9,15.93,15.83,15.9,1054906.0,6.1708,6.1824,6.1436,6.1708,1054906.0
2018-10-18 09:40:00,15.9,15.92,15.86,15.88,367096.0,6.1708,6.1786,6.1553,6.163,367096.0
2018-10-18 09:50:00,15.89,15.89,15.82,15.86,409195.0,6.1669,6.1669,6.1397,6.1553,409195.0
2018-10-18 10:00:00,15.86,15.91,15.83,15.85,515349.0,6.1553,6.1747,6.1436,6.1514,515349.0
2018-10-18 10:10:00,15.86,15.89,15.82,15.83,575507.0,6.1553,6.1669,6.1397,6.1436,575507.0
2018-10-18 10:20:00,15.83,15.89,15.82,15.86,466588.0,6.1436,6.1669,6.1397,6.1553,466588.0
2018-10-18 10:30:00,15.86,15.9,15.84,15.86,234587.0,6.1553,6.1708,6.1475,6.1553,234587.0
2018-10-18 10:40:00,15.87,15.89,15.83,15.84,231753.0,6.1592,6.1669,6.1436,6.1475,231753.0
2018-10-18 10:50:00,15.84,15.88,15.83,15.86,205272.0,6.1475,6.163,6.1436,6.1553,205272.0
2018-10-18 11:00:00,15.87,15.87,15.8,15.8,300731.0,6.1592,6.1592,6.132,6.132,300731.0
2018-10-18 11:10:00,15.81,15.82,15.76,15.77,488523.0,6.1359,6.1397,6.1165,6.1203,488523.0
2018-10-18 11:20:00,15.78,15.79,15.72,15.74,456243.0,6.1242,6.1281,6.1009,6.1087,456243.0
2018-10-18 11:30:00,15.73,15.75,15.69,15.72,847855.0,6.1048,6.1126,6.0893,6.1009,847855.0
2018-10-18 11:40:00,15.72,15.75,15.7,15.73,303603.0,6.1009,6.1126,6.0932,6.1048,303603.0
2018-10-18 11:50:00,15.73,15.74,15.64,15.65,430893.0,6.1048,6.1087,6.0699,6.0738,430893.0
2018-10-18 12:00:00,15.64,15.69,15.62,15.67,322889.0,6.0699,6.0893,6.0621,6.0815,322889.0
2018-10-18 12:10:00,15.67,15.69,15.62,15.64,315961.0,6.0815,6.0893,6.0621,6.0699,315961.0
2018-10-18 12:20:00,15.63,15.74,15.62,15.7,391085.0,6.066,6.1087,6.0621,6.0932,391085.0
2018-10-18 12:30:00,15.7,15.73,15.68,15.7,385683.0,6.0932,6.1048,6.0854,6.0932,385683.0
2018-10-18 12:40:00,15.7,15.73,15.67,15.7,209054.0,6.0932,6.1048,6.0815,6.0932,209054.0
2018-10-18 12:50:00,15.7,15.71,15.66,15.71,402948.0,6.0932,6.0971,6.0776,6.0971,402948.0
2018-10-18 13:00:00,15.71,15.72,15.66,15.68,460135.0,6.0971,6.1009,6.0776,6.0854,460135.0
2018-10-18 13:10:00,15.68,15.68,15.62,15.63,432574.0,6.0854,6.0854,6.0621,6.066,432574.0
2018-10-18 13:20:00,15.63,15.64,15.56,15.58,271064.0,6.066,6.0699,6.0388,6.0466,271064.0
2018-10-18 13:30:00,15.59,15.59,15.53,15.55,404873.0,6.0505,6.0505,6.0272,6.035,404873.0
2018-10-18 13:40:00,15.56,15.56,15.49,15.54,598897.0,6.0388,6.0388,6.0117,6.0311,598897.0
2018-10-18 13:50:00,15.53,15.54,15.43,15.51,840248.0,6.0272,6.0311,5.9884,6.0194,840248.0
2018-10-18 14:00:00,15.5,15.54,15.47,15.5,723223.0,6.0156,6.0311,6.0039,6.0156,723223.0
2018-10-18 14:10:00,15.5,15.5,15.45,15.47,371542.0,6.0156,6.0156,5.9961,6.0039,371542.0
2018-10-18 14:20:00,15.47,15.53,15.46,15.52,697509.0,6.0039,6.0272,6.0,6.0233,697509.0
2018-10-18 14:30:00,15.51,15.52,15.45,15.47,1231621.0,6.0194,6.0233,5.9961,6.0039,1231621.0
2018-10-18 14:40:00,15.46,15.5,15.42,15.43,831589.0,6.0,6.0156,5.9845,5.9884,831589.0
2018-10-18 14:50:00,15.43,15.5,15.42,15.48,785872.0,5.9884,6.0156,5.9845,6.0078,785872.0
2018-10-18 15:00:00,15.48,15.49,15.42,15.44,353754.0,6.0078,6.0117,5.9845,5.9923,353754.0
2018-10-18 15:10:00,15.44,15.5,15.42,15.49,427798.0,5.9923,6.0156,5.9845,6.0117,427798.0
2018-10-18 15:20:00,15.49,15.5,15.45,15.46,560817.0,6.0117,6.0156,5.9961,6.0,560817.0
2018-10-18 15:30:00,15.46,15.46,15.4,15.44,682645.0,6.0,6.0,5.9767,5.9923,682645.0
2018-10-18 15:40:00,15.44,15.47,15.36,15.38,1093672.0,5.9923,6.0039,5.9612,5.969,1093672.0
2018-10-18 15:50:00,15.38,15.43,15.32,15.33,2384635.0,5.969,5.9884,5.9457,5.9496,2384635.0
2018-10-19 09:30:00,15.58,15.68,15.53,15.62,1039272.0,6.0466,6.0854,6.0272,6.0621,1039272.0
2018-10-19 09:40:00,15.62,15.67,15.6,15.64,631515.0,6.0621,6.0815,6.0544,6.0699,631515.0
2018-10-19 09:50:00,15.64,15.68,15.6,15.61,647662.0,6.0699,6.0854,6.0544,6.0582,647662.0
2018-10-19 10:00:00,15.62,15.71,15.58,15.65,681795.0,6.0621,6.0971,6.0466,6.0738,681795.0
2018-10-19 10:10:00,15.64,15.64,15.55,15.56,519132.0,6.0699,6.0699,6.035,6.0388,519132.0
2018-10-19 10:20:00,15.56,15.62,15.51,15.54,433971.0,6.0388,6.0621,6.0194,6.0311,433971.0
2018-10-19 10:30:00,15.54,15.6,15.49,15.54,857512.0,6.0311,6.0544,6.0117,6.0311,857512.0
2018-10-19 10:40:00,15.53,15.59,15.51,15.58,526682.0,6.0272,6.0505,6.0194,6.0466,526682.0
2018-10-19 10:50:00,15.58,15.59,15.55,15.58,483310.0,6.0466,6.0505,6.035,6.0466,483310.0
2018-10-19 11:00:00,15.58,15.62,15.54,15.54,550457.0,6.0466,6.0621,6.0311,6.0311,550457.0
2018-10-19 11:10:00,15.54,15.54,15.48,15.48,695077.0,6.0311,6.0311,6.0078,6.0078,695077.0
2018-10-19 11:20:00,15.48,15.51,15.42,15.49,526407.0,6.0078,6.0194,5.9845,6.0117,526407.0
2018-10-19 11:30:00,15.5,15.54,15.49,15.5,713092.0,6.0156,6.0311,6.0117,6.0156,713092.0
2018-10-19 11:40:00,15.5,15.57,15.47,15.54,617989.0,6.0156,6.0427,6.0039,6.0311,617989.0
2018-10-19 11:50:00,15.54,15.57,15.49,15.56,674606.0,6.0311,6.0427,6.0117,6.0388,674606.0
2018-10-19 12:00:00,15.57,15.59,15.52,15.53,742573.0,6.0427,6.0505,6.0233,6.0272,742573.0
2018-10-19 12:10:00,15.53,15.53,15.48,15.53,893163.0,6.0272,6.0272,6.0078,6.0272,893163.0
2018-10-19 12:20:00,15.53,15.54,15.43,15.45,716895.0,6.0272,6.0311,5.9884,5.9961,716895.0
2018-10-19 12:30:00,15.45,15.5,15.43,15.5,670571.0,5.9961,6.0156,5.9884,6.0156,670571.0
2018-10-19 12:40:00,15.49,15.54,15.48,15.5,403483.0,6.0117,6.0311,6.0078,6.0156,403483.0
2018-10-19 12:50:00,15.51,15.55,15.49,15.53,239269.0,6.0194,6.035,6.0117,6.0272,239269.0
2018-10-19 13:00:00,15.53,15.57,15.51,15.54,266803.0,6.0272,6.0427,6.0194,6.0311,266803.0
2018-10-19 13:10:00,15.54,15.57,15.53,15.54,266773.0,6.0311,6.0427,6.0272,6.0311,266773.0
2018-10-19 13:20:00,15.54,15.57,15.53,15.55,468205.0,6.0311,6.0427,6.0272,6.035,468205.0
2018-10-19 13:30:00,15.55,15.6,15.53,15.59,798350.0,6.035,6.0544,6.0272,6.0505,798350.0
2018-10-19 13:40:00,15.59,15.6,15.55,15.59,355753.0,6.0505,6.0544,6.035,6.0505,355753.0
2018-10-19 13:50:00,15.59,15.59,15.53,15.54,439639.0,6.0505,6.0505,6.0272,6.0311,439639.0
2018-10-19 14:00:00,15.54,15.56,15.43,15.46,701161.0,6.0311,6.0388,5.9884,6.0,701161.0
2018-10-19 14:10:00,15.47,15.48,15.43,15.45,347057.0,6.0039,6.0078,5.9884,5.9961,347057.0
2018-10-19 14:20:00,15.46,15.5,15.45,15.48,217713.0,6.0,6.0156,5.9961,6.0078,217713.0
2018-10-19 14:30:00,15.49,15.54,15.48,15.52,321227.0,6.0117,6.0311,6.0078,6.0233,321227.0
2018-10-19 14:40:00,15.52,15.55,15.48,15.51,509405.0,6.0233,6.035,6.0078,6.0194,509405.0
2018-10-19 14:50:00,15.5,15.52,15.46,15.47,210857.0,6.0156,6.0233,6.0,6.0039,210857.0
2018-10-19 15:00:00,15.47,15.48,15.44,15.46,222893.0,6.0039,6.0078,5.9923,6.0,222893.0
2018-10-19 15:10:00,15.47,15.5,15.45,15.5,288670.0,6.0039,6.0156,5.9961,6.0156,288670.0
2018-10-19 15:20:00,15.5,15.53,15.47,15.52,233343.0,6.0156,6.0272,6.0039,6.0233,233343.0
2018-10-19 15:30:00,15.53,15.53,15.49,15.51,537286.0,6.0272,6.0272,6.0117,6.0194,537286.0
2018-10-19 15:40:00,15.51,15.55,15.5,15.51,429569.0,6.0194,6.035,6.0156,6.0194,429569.0
2018-10-19 15:50:00,15.51,15.51,15.46,15.49,2528275.0,6.0194,6.0194,6.0,6.0117,2528275.0
2018-10-22 09:30:00,15.85,15.88,15.71,15.76,1171142.0,6.1514,6.163,6.0971,6.1165,1171142.0
2018-10-22 09:40:00,15.76,15.79,15.72,15.76,458891.0,6.1165,6.1281,6.1009,6.1165,458891.0
2018-10-22 09:50:00,15.75,15.78,15.67,15.76,591217.0,6.1126,6.1242,6.0815,6.1165,591217.0
2018-10-22 10:00:00,15.76,15.8,15.72,15.76,734844.0,6.1165,6.132,6.1009,6.1165,734844.0
2018-10-22 10:10:00,15.77,15.83,15.76,15.8,622116.0,6.1203,6.1436,6.1165,6.132,622116.0
2018-10-22 10:20:00,15.8,15.84,15.77,15.8,511272.0,6.132,6.1475,6.1203,6.132,511272.0
2018-10-22 10:30:00,15.8,15.91,15.79,15.91,1041168.0,6.132,6.1747,6.1281,6.1747,1041168.0
2018-10-22 10:40:00,15.91,16.05,15.91,16.03,817297.0,6.1747,6.229,6.1747,6.2212,817297.0
2018-10-22 10:50:00,16.02,16.07,15.97,15.99,586782.0,6.2174,6.2368,6.198,6.2057,586782.0
2018-10-22 11:00:00,15.99,15.99,15.95,15.96,440764.0,6.2057,6.2057,6.1902,6.1941,440764.0
2018-10-22 11:10:00,15.95,15.97,15.91,15.97,305247.0,6.1902,6.198,6.1747,6.198,305247.0
2018-10-22 11:20:00,15.97,16.01,15.94,16.0,945956.0,6.198,6.2135,6.1863,6.2096,945956.0
2018-10-22 11:30:00,16.0,16.01,15.97,16.01,356720.0,6.2096,6.2135,6.198,6.2135,356720.0
2018-10-22 11:40:00,16.0,16.01,15.92,15.96,703527.0,6.2096,6.2135,6.1786,6.1941,703527.0
2018-10-22 11:50:00,15.96,15.96,15.89,15.91,368047.0,6.1941,6.1941,6.1669,6.1747,368047.0
2018-10-22 12:00:00,15.91,15.93,15.88,15.92,667541.0,6.1747,6.1824,6.163,6.1786,667541.0
2018-10-22 12:10:00,15.92,15.96,15.9,15.96,354904.0,6.1786,6.1941,6.1708,6.1941,354904.0
2018-10-22 12:20:00,15.96,15.99,15.93,15.97,389824.0,6.1941,6.2057,6.1824,6.198,389824.0
2018-10-22 12:30:00,15.97,15.99,15.95,15.98,189945.0,6.198,6.2057,6.1902,6.2018,189945.0
2018-10-22 12:40:00,15.97,16.0,15.96,15.96,250030.0,6.198,6.2096,6.1941,6.1941,250030.0
2018-10-22 12:50:00,15.97,15.98,15.94,15.94,158951.0,6.198,6.2018,6.1863,6.1863,158951.0
2018-10-22 13:00:00,15.95,15.98,15.93,15.98,195778.0,6.1902,6.2018,6.1824,6.2018,195778.0
2018-10-22 13:10:00,15.97,16.0,15.95,15.97,160688.0,6.198,6.2096,6.1902,6.198,160688.0
2018-10-22 13:20:00,15.97,16.0,15.97,16.0,82952.0,6.198,6.2096,6.198,6.2096,82952.0
2018-10-22 13:30:00,16.0,16.0,15.98,16.0,161085.0,6.2096,6.2096,6.2018,6.2096,161085.0
2018-10-22 13:40:00,16.0,16.0,15.95,15.96,331764.0,6.2096,6.2096,6.1902,6.1941,331764.0
2018-10-22 13:50:00,15.96,15.99,15.95,15.98,109399.0,6.1941,6.2057,6.1902,6.2018,109399.0
2018-10-22 14:00:00,15.98,16.0,15.97,15.98,236294.0,6.2018,6.2096,6.198,6.2018,236294.0
2018-10-22 14:10:00,15.98,16.0,15.97,16.0,123461.0,6.2018,6.2096,6.198,6.2096,123461.0
2018-10-22 14:20:00,16.0,16.0,15.96,15.97,158968.0,6.2096,6.2096,6.1941,6.198,158968.0
2018-10-22 14:30:00,15.96,15.97,15.92,15.95,247431.0,6.1941,6.198,6.1786,6.1902,247431.0
2018-10-22 14:40:00,15.94,15.95,15.93,15.94,154362.0,6.1863,6.1902,6.1824,6.1863,154362.0
2018-10-22 14:50:00,15.93,15.96,15.92,15.94,224589.0,6.1824,6.1941,6.1786,6.1863,224589.0
2018-10-22 15:00:00,15.94,15.98,15.94,15.96,330178.0,6.1863,6.2018,6.1863,6.1941,330178.0
2018-10-22 15:10:00,15.96,15.99,15.95,15.97,401326.0,6.1941,6.2057,6.1902,6.198,401326.0
2018-10-22 15:20:00,15.98,16.0,15.96,16.0,197975.0,6.2018,6.2096,6.1941,6.2096,197975.0
2018-10-22 15:30:00,16.0,16.05,15.99,16.04,626156.0,6.2096,6.229,6.2057,6.2251,626156.0
2018-10-22 15:40:00,16.04,16.08,16.03,16.07,787948.0,6.2251,6.2407,6.2212,6.2368,787948.0
2018-10-22 15:50:00,16.07,16.08,16.05,16.05,1714896.0,6.2368,6.2407,6.229,6.229,1714896.0
2018-10-23 09:30:00,15.6,15.75,15.53,15.72,2410141.0,6.0544,6.1126,6.0272,6.1009,2410141.0
2018-10-23 09:40:00,15.72,15.73,15.59,15.67,1156634.0,6.1009,6.1048,6.0505,6.0815,1156634.0
2018-10-23 09:50:00,15.66,15.67,15.56,15.58,958024.0,6.0776,6.0815,6.0388,6.0466,958024.0
2018-10-23 10:00:00,15.58,15.59,15.46,15.48,768975.0,6.0466,6.0505,6.0,6.0078,768975.0
2018-10-23 10:10:00,15.48,15.51,15.41,15.46,932905.0,6.0078,6.0194,5.9806,6.0,932905.0
2018-10-23 10:20:00,15.46,15.53,15.45,15.5,786599.0,6.0,6.0272,5.9961,6.0156,786599.0
2018-10-23 10:30:00,15.51,15.52,15.46,15.5,805824.0,6.0194,6.0233,6.0,6.0156,805824.0
2018-10-23 10:40:00,15.5,15.53,15.43,15.53,1054523.0,6.0156,6.0272,5.9884,6.0272,1054523.0
2018-10-23 10:50:00,15.53,15.56,15.52,15.52,530627.0,6.0272,6.0388,6.0233,6.0233,530627.0
2018-10-23 11:00:00,15.52,15.6,15.5,15.59,616329.0,6.0233,6.0544,6.0156,6.0505,616329.0
2018-10-23 11:10:00,15.59,15.69,15.59,15.68,915674.0,6.0505,6.0893,6.0505,6.0854,915674.0
2018-10-23 11:20:00,15.68,15.74,15.65,15.68,928736.0,6.0854,6.1087,6.0738,6.0854,928736.0
2018-10-23 11:30:00,15.69,15.7,15.62,15.64,482629.0,6.0893,6.0932,6.0621,6.0699,482629.0
2018-10-23 11:40:00,15.64,15.72,15.63,15.72,1103517.0,6.0699,6.1009,6.066,6.1009,1103517.0
2018-10-23 11:50:00,15.72,15.74,15.69,15.72,644224.0,6.1009,6.1087,6.0893,6.1009,644224.0
2018-10-23 12:00:00,15.72,15.78,15.67,15.78,504993.0,6.1009,6.1242,6.0815,6.1242,504993.0
2018-10-23 12:10:00,15.78,15.78,15.67,15.69,436852.0,6.1242,6.1242,6.0815,6.0893,436852.0
2018-10-23 12:20:00,15.7,15.73,15.67,15.71,582789.0,6.0932,6.1048,6.0815,6.0971,582789.0
2018-10-23 12:30:00,15.7,15.82,15.69,15.79,896496.0,6.0932,6.1397,6.0893,6.1281,896496.0
2018-10-23 12:40:00,15.79,15.84,15.77,15.81,884686.0,6.1281,6.1475,6.1203,6.1359,884686.0
2018-10-23 12:50:00,15.8,15.83,15.73,15.76,303092.0,6.132,6.1436,6.1048,6.1165,303092.0
2018-10-23 13:00:00,15.76,15.79,15.73,15.76,454957.0,6.1165,6.1281,6.1048,6.1165,454957.0
2018-10-23 13:10:00,15.77,15.8,15.73,15.73,334945.0,6.1203,6.132,6.1048,6.1048,334945.0
2018-10-23 13:20:00,15.73,15.81,15.73,15.74,322567.0,6.1048,6.1359,6.1048,6.1087,322567.0
2018-10-23 13:30:00,15.74,15.77,15.71,15.71,377385.0,6.1087,6.1203,6.0971,6.0971,377385.0
2018-10-23 13:40:00,15.72,15.75,15.69,15.7,376878.0,6.1009,6.1126,6.0893,6.0932,376878.0
2018-10-23 13:50:00,15.69,15.73,15.61,15.61,723904.0,6.0893,6.1048,6.0582,6.0582,723904.0
2018-10-23 14:00:00,15.61,15.66,15.6,15.62,423611.0,6.0582,6.0776,6.0544,6.0621,423611.0
2018-10-23 14:10:00,15.63,15.7,15.62,15.68,473891.0,6.066,6.0932,6.0621,6.0854,473891.0
2018-10-23 14:20:00,15.68,15.71,15.67,15.71,564480.0,6.0854,6.0971,6.0815,6.0971,564480.0
2018-10-23 14:30:00,15.7,15.74,15.7,15.72,483014.0,6.0932,6.1087,6.0932,6.1009,483014.0
2018-10-23 14:40:00,15.73,15.8,15.71,15.79,468999.0,6.1048,6.132,6.0971,6.1281,468999.0
2018-10-23 14:50:00,15.79,15.82,15.77,15.8,834550.0,6.1281,6.1397,6.1203,6.132,834550.0
2018-10-23 15:00:00,15.8,15.81,15.73,15.76,735968.0,6.132,6.1359,6.1048,6.1165,735968.0
2018-10-23 15:10:00,15.76,15.77,15.72,15.75,847060.0,6.1165,6.1203,6.1009,6.1126,847060.0
2018-10-23 15:20:00,15.75,15.78,15.75,15.78,683442.0,6.1126,6.1242,6.1126,6.1242,683442.0
2018-10-23 15:30:00,15.78,15.79,15.75,15.77,478046.0,6.1242,6.1281,6.1126,6.1203,478046.0
2018-10-23 15:40:00,15.77,15.78,15.74,15.76,816933.0,6.1203,6.1242,6.1087,6.1165,816933.0
2018-10-23 15:50:00,15.75,15.77,15.73,15.73,825926.0,6.1126,6.1203,6.1048,6.1048,825926.0
2018-10-24 09:30:00,15.87,15.92,15.83,15.92,987129.0,6.1592,6.1786,6.1436,6.1786,987129.0
2018-10-24 09:40:00,15.92,16.06,15.91,16.03,1484471.0,6.1786,6.2329,6.1747,6.2212,1484471.0
2018-10-24 09:50:00,16.03,16.03,15.89,15.9,1326598.0,6.2212,6.2212,6.1669,6.1708,1326598.0
2018-10-24 10:00:00,15.9,15.9,15.81,15.81,793948.0,6.1708,6.1708,6.1359,6.1359,793948.0
2018-10-24 10:10:00,15.81,15.83,15.72,15.73,787093.0,6.1359,6.1436,6.1009,6.1048,787093.0
2018-10-24 10:20:00,15.73,15.75,15.64,15.65,787176.0,6.1048,6.1126,6.0699,6.0738,787176.0
2018-10-24 10:30:00,15.65,15.75,15.65,15.69,860706.0,6.0738,6.1126,6.0738,6.0893,860706.0
2018-10-24 10:40:00,15.68,15.73,15.65,15.7,1192353.0,6.0854,6.1048,6.0738,6.0932,1192353.0
2018-10-24 10:50:00,15.7,15.75,15.68,15.69,420097.0,6.0932,6.1126,6.0854,6.0893,420097.0
2018-10-24 11:00:00,15.69,15.71,15.62,15.65,1194352.0,6.0893,6.0971,6.0621,6.0738,1194352.0
2018-10-24 11:10:00,15.65,15.66,15.55,15.57,498018.0,6.0738,6.0776,6.035,6.0427,498018.0
2018-10-24 11:20:00,15.56,15.58,15.5,15.5,656952.0,6.0388,6.0466,6.0156,6.0156,656952.0
2018-10-24 11:30:00,15.51,15.59,15.47,15.55,702732.0,6.0194,6.0505,6.0039,6.035,702732.0
2018-10-24 11:40:00,15.54,15.66,15.54,15.64,520277.0,6.0311,6.0776,6.0311,6.0699,520277.0
2018-10-24 11:50:00,15.65,15.7,15.58,15.64,453571.0,6.0738,6.0932,6.0466,6.0699,453571.0
2018-10-24 12:00:00,15.64,15.65,15.59,15.62,308493.0,6.0699,6.0738,6.0505,6.0621,308493.0
2018-10-24 12:10:00,15.62,15.69,15.6,15.64,315756.0,6.0621,6.0893,6.0544,6.0699,315756.0
2018-10-24 12:20:00,15.63,15.64,15.58,15.62,263753.0,6.066,6.0699,6.0466,6.0621,263753.0
2018-10-24 12:30:00,15.62,15.62,15.54,15.56,252692.0,6.0621,6.0621,6.0311,6.0388,252692.0
2018-10-24 12:40:00,15.56,15.59,15.54,15.57,453254.0,6.0388,6.0505,6.0311,6.0427,453254.0
2018-10-24 12:50:00,15.58,15.61,15.55,15.57,306423.0,6.0466,6.0582,6.035,6.0427,306423.0
2018-10-24 13:00:00,15.57,15.58,15.54,15.57,253004.0,6.0427,6.0466,6.0311,6.0427,253004.0
2018-10-24 13:10:00,15.56,15.57,15.47,15.52,852661.0,6.0388,6.0427,6.0039,6.0233,852661.0
2018-10-24 13:20:00,15.51,15.51,15.48,15.5,173140.0,6.0194,6.0194,6.0078,6.0156,173140.0
2018-10-24 13:30:00,15.5,15.54,15.46,15.47,527754.0,6.0156,6.0311,6.0,6.0039,527754.0
2018-10-24 13:40:00,15.47,15.49,15.42,15.47,388664.0,6.0039,6.0117,5.9845,6.0039,388664.0
2018-10-24 13:50:00,15.47,15.49,15.41,15.43,178738.0,6.0039,6.0117,5.9806,5.9884,178738.0
2018-10-24 14:00:00,15.43,15.46,15.39,15.41,579083.0,5.9884,6.0,5.9729,5.9806,579083.0
2018-10-24 14:10:00,15.41,15.46,15.4,15.45,515130.0,5.9806,6.0,5.9767,5.9961,515130.0
2018-10-24 14:20:00,15.44,15.51,15.44,15.48,597535.0,5.9923,6.0194,5.9923,6.0078,597535.0
2018-10-24 14:30:00,15.48,15.51,15.45,15.47,1330198.0,6.0078,6.0194,5.9961,6.0039,1330198.0
2018-10-24 14:40:00,15.46,15.48,15.42,15.45,314295.0,6.0,6.0078,5.9845,5.9961,314295.0
2018-10-24 14:50:00,15.45,15.47,15.41,15.42,413502.0,5.9961,6.0039,5.9806,5.9845,413502.0
2018-10-24 15:00:00,15.42,15.43,15.35,15.36,422244.0,5.9845,5.9884,5.9573,5.9612,422244.0
2018-10-24 15:10:00,15.36,15.38,15.34,15.36,317493.0,5.9612,5.969,5.9535,5.9612,317493.0
2018-10-24 15:20:00,15.36,15.36,15.25,15.26,970390.0,5.9612,5.9612,5.9185,5.9224,970390.0
2018-10-24 15:30:00,15.26,15.28,15.23,15.26,1063390.0,5.9224,5.9302,5.9108,5.9224,1063390.0
2018-10-24 15:40:00,15.25,15.27,15.18,15.2,1611001.0,5.9185,5.9263,5.8914,5.8991,1611001.0
2018-10-24 15:50:00,15.2,15.21,15.1,15.11,2394059.0,5.8991,5.903,5.8603,5.8642,2394059.0
2018-10-25 09:30:00,15.39,15.45,15.17,15.25,1265830.0,5.9729,5.9961,5.8875,5.9185,1265830.0
2018-10-25 09:40:00,15.26,15.26,15.09,15.16,1289033.0,5.9224,5.9224,5.8564,5.8836,1289033.0
2018-10-25 09:50:00,15.16,15.3,15.15,15.28,1208960.0,5.8836,5.9379,5.8797,5.9302,1208960.0
2018-10-25 10:00:00,15.28,15.46,15.27,15.46,613838.0,5.9302,6.0,5.9263,6.0,613838.0
2018-10-25 10:10:00,15.46,15.5,15.39,15.4,393112.0,6.0,6.0156,5.9729,5.9767,393112.0
2018-10-25 10:20:00,15.4,15.47,15.37,15.46,310716.0,5.9767,6.0039,5.9651,6.0,310716.0
2018-10-25 10:30:00,15.46,15.57,15.46,15.5,508769.0,6.0,6.0427,6.0,6.0156,508769.0
2018-10-25 10:40:00,15.5,15.57,15.48,15.49,505673.0,6.0156,6.0427,6.0078,6.0117,505673.0
2018-10-25 10:50:00,15.49,15.52,15.43,15.47,474192.0,6.0117,6.0233,5.9884,6.0039,474192.0
2018-10-25 11:00:00,15.47,15.51,15.43,15.47,363648.0,6.0039,6.0194,5.9884,6.0039,363648.0
2018-10-25 11:10:00,15.47,15.47,15.35,15.36,709264.0,6.0039,6.0039,5.9573,5.9612,709264.0
2018-10-25 11:20:00,15.37,15.5,15.37,15.49,560126.0,5.9651,6.0156,5.9651,6.0117,560126.0
2018-10-25 11:30:00,15.49,15.52,15.43,15.51,208304.0,6.0117,6.0233,5.9884,6.0194,208304.0
2018-10-25 11:40:00,15.5,15.5,15.42,15.49,546805.0,6.0156,6.0156,5.9845,6.0117,546805.0
2018-10-25 11:50:00,15.49,15.52,15.46,15.5,227662.0,6.0117,6.0233,6.0,6.0156,227662.0
2018-10-25 12:00:00,15.51,15.57,15.51,15.54,411387.0,6.0194,6.0427,6.0194,6.0311,411387.0
2018-10-25 12:10:00,15.54,15.55,15.48,15.53,250690.0,6.0311,6.035,6.0078,6.0272,250690.0
2018-10-25 12:20:00,15.53,15.55,15.49,15.54,285662.0,6.0272,6.035,6.0117,6.0311,285662.0
2018-10-25 12:30:00,15.54,15.57,15.53,15.54,214309.0,6.0311,6.0427,6.0272,6.0311,214309.0
2018-10-25 12:40:00,15.54,15.67,15.53,15.66,808299.0,6.0311,6.0815,6.0272,6.0776,808299.0
2018-10-25 12:50:00,15.66,15.68,15.61,15.63,271913.0,6.0776,6.0854,6.0582,6.066,271913.0
2018-10-25 13:00:00,15.63,15.69,15.63,15.68,479152.0,6.066,6.0893,6.066,6.0854,479152.0
2018-10-25 13:10:00,15.68,15.72,15.66,15.72,624186.0,6.0854,6.1009,6.0776,6.1009,624186.0
2018-10-25 13:20:00,15.72,15.76,15.7,15.76,564940.0,6.1009,6.1165,6.0932,6.1165,564940.0
2018-10-25 13:30:00,15.76,15.8,15.71,15.78,588980.0,6.1165,6.132,6.0971,6.1242,588980.0
2018-10-25 13:40:00,15.78,15.83,15.75,15.82,614492.0,6.1242,6.1436,6.1126,6.1397,614492.0
2018-10-25 13:50:00,15.82,15.83,15.79,15.8,263628.0,6.1397,6.1436,6.1281,6.132,263628.0
2018-10-25 14:00:00,15.8,15.84,15.77,15.82,618443.0,6.132,6.1475,6.1203,6.1397,618443.0
2018-10-25 14:10:00,15.82,15.83,15.77,15.79,404097.0,6.1397,6.1436,6.1203,6.1281,404097.0
2018-10-25 14:20:00,15.79,15.79,15.72,15.73,860577.0,6.1281,6.1281,6.1009,6.1048,860577.0
2018-10-25 14:30:00,15.73,15.8,15.71,15.79,433203.0,6.1048,6.132,6.0971,6.1281,433203.0
2018-10-25 14:40:00,15.78,15.79,15.73,15.75,562255.0,6.1242,6.1281,6.1048,6.1126,562255.0
2018-10-25 14:50:00,15.75,15.75,15.66,15.68,272909.0,6.1126,6.1126,6.0776,6.0854,272909.0
2018-10-25 15:00:00,15.68,15.75,15.68,15.73,282619.0,6.0854,6.1126,6.0854,6.1048,282619.0
2018-10-25 15:10:00,15.73,15.77,15.72,15.75,320339.0,6.1048,6.1203,6.1009,6.1126,320339.0
2018-10-25 15:20:00,15.75,15.75,15.69,15.71,316164.0,6.1126,6.1126,6.0893,6.0971,316164.0
2018-10-25 15:30:00,15.7,15.74,15.63,15.63,1579496.0,6.0932,6.1087,6.066,6.066,1579496.0
2018-10-25 15:40:00,15.63,15.64,15.57,15.61,1186105.0,6.066,6.0699,6.0427,6.0582,1186105.0
2018-10-25 15:50:00,15.6,15.61,15.53,15.58,3833976.0,6.0544,6.0582,6.0272,6.0466,3833976.0
2018-10-26 09:30:00,15.67,15.79,15.61,15.76,1288094.0,6.0815,6.1281,6.0582,6.1165,1288094.0
2018-10-26 09:40:00,15.76,15.9,15.76,15.86,1682371.0,6.1165,6.1708,6.1165,6.1553,1682371.0
2018-10-26 09:50:00,15.85,15.85,15.74,15.81,1144720.0,6.1514,6.1514,6.1087,6.1359,1144720.0
2018-10-26 10:00:00,15.8,15.82,15.58,15.64,1267955.0,6.132,6.1397,6.0466,6.0699,1267955.0
2018-10-26 10:10:00,15.64,15.69,15.47,15.49,1954524.0,6.0699,6.0893,6.0039,6.0117,1954524.0
2018-10-26 10:20:00,15.5,15.58,15.46,15.56,902349.0,6.0156,6.0466,6.0,6.0388,902349.0
2018-10-26 10:30:00,15.56,15.58,15.5,15.54,564524.0,6.0388,6.0466,6.0156,6.0311,564524.0
2018-10-26 10:40:00,15.54,15.59,15.46,15.5,672414.0,6.0311,6.0505,6.0,6.0156,672414.0
2018-10-26 10:50:00,15.5,15.53,15.42,15.44,453549.0,6.0156,6.0272,5.9845,5.9923,453549.0
2018-10-26 11:00:00,15.44,15.54,15.43,15.5,583164.0,5.9923,6.0311,5.9884,6.0156,583164.0
2018-10-26 11:10:00,15.5,15.61,15.5,15.6,744086.0,6.0156,6.0582,6.0156,6.0544,744086.0
2018-10-26 11:20:00,15.6,15.72,15.58,15.67,724466.0,6.0544,6.1009,6.0466,6.0815,724466.0
2018-10-26 11:30:00,15.68,15.75,15.67,15.72,802678.0,6.0854,6.1126,6.0815,6.1009,802678.0
2018-10-26 11:40:00,15.72,15.76,15.69,15.72,486707.0,6.1009,6.1165,6.0893,6.1009,486707.0
2018-10-26 11:50:00,15.72,15.81,15.72,15.8,642685.0,6.1009,6.1359,6.1009,6.132,642685.0
2018-10-26 12:00:00,15.8,15.87,15.76,15.83,830953.0,6.132,6.1592,6.1165,6.1436,830953.0
2018-10-26 12:10:00,15.82,15.86,15.8,15.86,432559.0,6.1397,6.1553,6.132,6.1553,432559.0
2018-10-26 12:20:00,15.85,15.89,15.79,15.82,939165.0,6.1514,6.1669,6.1281,6.1397,939165.0
2018-10-26 12:30:00,15.81,15.85,15.79,15.79,325640.0,6.1359,6.1514,6.1281,6.1281,325640.0
2018-10-26 12:40:00,15.79,15.87,15.78,15.86,783818.0,6.1281,6.1592,6.1242,6.1553,783818.0
2018-10-26 12:50:00,15.87,15.88,15.75,15.77,892663.0,6.1592,6.163,6.1126,6.1203,892663.0
2018-10-26 13:00:00,15.76,15.84,15.76,15.84,483389.0,6.1165,6.1475,6.1165,6.1475,483389.0
2018-10-26 13:10:00,15.84,15.87,15.81,15.86,478170.0,6.1475,6.1592,6.1359,6.1553,478170.0
2018-10-26 13:20:00,15.86,15.87,15.83,15.84,274641.0,6.1553,6.1592,6.1436,6.1475,274641.0
2018-10-26 13:30:00,15.84,15.84,15.75,15.79,348275.0,6.1475,6.1475,6.1126,6.1281,348275.0
2018-10-26 13:40:00,15.79,15.9,15.79,15.89,581904.0,6.1281,6.1708,6.1281,6.1669,581904.0
2018-10-26 13:50:00,15.88,15.93,15.86,15.92,604263.0,6.163,6.1824,6.1553,6.1786,604263.0
2018-10-26 14:00:00,15.92,15.94,15.84,15.89,423530.0,6.1786,6.1863,6.1475,6.1669,423530.0
2018-10-26 14:10:00,15.89,15.91,15.85,15.88,271785.0,6.1669,6.1747,6.1514,6.163,271785.0
2018-10-26 14:20:00,15.88,15.99,15.85,15.98,904784.0,6.163,6.2057,6.1514,6.2018,904784.0
2018-10-26 14:30:00,15.97,16.1,15.96,16.07,1123459.0,6.198,6.2484,6.1941,6.2368,1123459.0
2018-10-26 14:40:00,16.08,16.12,16.01,16.02,932010.0,6.2407,6.2562,6.2135,6.2174,932010.0
2018-10-26 14:50:00,16.01,16.09,16.0,16.03,930319.0,6.2135,6.2445,6.2096,6.2212,930319.0
2018-10-26 15:00:00,16.02,16.03,15.98,16.01,685948.0,6.2174,6.2212,6.2018,6.2135,685948.0
2018-10-26 15:10:00,16.01,16.05,15.95,16.03,635688.0,6.2135,6.229,6.1902,6.2212,635688.0
2018-10-26 15:20:00,16.03,16.11,16.02,16.1,1179621.0,6.2212,6.2523,6.2174,6.2484,1179621.0
2018-10-26 15:30:00,16.09,16.16,16.08,16.16,1515222.0,6.2445,6.2717,6.2407,6.2717,1515222.0
2018-10-26 15:40:00,16.16,16.25,16.15,16.21,2413474.0,6.2717,6.3066,6.2678,6.2911,2413474.0
2018-10-26 15:50:00,16.2,16.3,16.2,16.25,3439150.0,6.2872,6.326,6.2872,6.3066,3439150.0
2018-10-29 09:30:00,16.68,16.84,16.52,16.55,4994262.0,6.4735,6.5356,6.4114,6.4231,4994262.0
2018-10-29 09:40:00,16.55,16.56,16.3,16.38,5325125.0,6.4231,6.4269,6.326,6.3571,5325125.0
2018-10-29 09:50:00,16.39,16.4,16.16,16.36,2499373.0,6.361,6.3648,6.2717,6.3493,2499373.0
2018-10-29 10:00:00,16.36,16.58,16.35,16.46,3423764.0,6.3493,6.4347,6.3454,6.3881,3423764.0
2018-10-29 10:10:00,16.46,16.55,16.39,16.54,1936346.0,6.3881,6.4231,6.361,6.4192,1936346.0
2018-10-29 10:20:00,16.54,16.54,16.42,16.46,962918.0,6.4192,6.4192,6.3726,6.3881,962918.0
2018-10-29 10:30:00,16.46,16.48,16.3,16.34,1361474.0,6.3881,6.3959,6.326,6.3416,1361474.0
2018-10-29 10:40:00,16.34,16.37,16.23,16.28,1221385.0,6.3416,6.3532,6.2989,6.3183,1221385.0
2018-10-29 10:50:00,16.27,16.46,16.26,16.44,1262156.0,6.3144,6.3881,6.3105,6.3804,1262156.0
2018-10-29 11:00:00,16.44,16.49,16.32,16.35,858250.0,6.3804,6.3998,6.3338,6.3454,858250.0
2018-10-29 11:10:00,16.35,16.36,16.12,16.15,1517616.0,6.3454,6.3493,6.2562,6.2678,1517616.0
2018-10-29 11:20:00,16.15,16.25,16.08,16.15,1087558.0,6.2678,6.3066,6.2407,6.2678,1087558.0
2018-10-29 11:30:00,16.15,16.3,16.15,16.27,833957.0,6.2678,6.326,6.2678,6.3144,833957.0
2018-10-29 11:40:00,16.27,16.28,16.16,16.19,697464.0,6.3144,6.3183,6.2717,6.2833,697464.0
2018-10-29 11:50:00,16.18,16.19,16.01,16.04,931175.0,6.2795,6.2833,6.2135,6.2251,931175.0
2018-10-29 12:00:00,16.04,16.04,15.88,15.91,1165839.0,6.2251,6.2251,6.163,6.1747,1165839.0
2018-10-29 12:10:00,15.91,15.95,15.78,15.78,1551960.0,6.1747,6.1902,6.1242,6.1242,1551960.0
2018-10-29 12:20:00,15.78,15.81,15.58,15.68,2480104.0,6.1242,6.1359,6.0466,6.0854,2480104.0
2018-10-29 12:30:00,15.69,15.73,15.59,15.61,1234551.0,6.0893,6.1048,6.0505,6.0582,1234551.0
2018-10-29 12:40:00,15.61,15.82,15.6,15.76,1173774.0,6.0582,6.1397,6.0544,6.1165,1173774.0
2018-10-29 12:50:00,15.76,15.81,15.6,15.63,1158398.0,6.1165,6.1359,6.0544,6.066,1158398.0
2018-10-29 13:00:00,15.63,15.8,15.6,15.77,1216295.0,6.066,6.132,6.0544,6.1203,1216295.0
2018-10-29 13:10:00,15.77,15.89,15.76,15.85,779643.0,6.1203,6.1669,6.1165,6.1514,779643.0
2018-10-29 13:20:00,15.85,15.88,15.76,15.79,437709.0,6.1514,6.163,6.1165,6.1281,437709.0
2018-10-29 13:30:00,15.8,16.04,15.8,16.02,1218933.0,6.132,6.2251,6.132,6.2174,1218933.0
2018-10-29 13:40:00,16.02,16.1,15.99,15.99,1140805.0,6.2174,6.2484,6.2057,6.2057,1140805.0
2018-10-29 13:50:00,15.99,16.1,15.98,16.02,744232.0,6.2057,6.2484,6.2018,6.2174,744232.0
2018-10-29 14:00:00,16.02,16.1,15.94,15.94,641387.0,6.2174,6.2484,6.1863,6.1863,641387.0
2018-10-29 14:10:00,15.94,15.94,15.81,15.86,729532.0,6.1863,6.1863,6.1359,6.1553,729532.0
2018-10-29 14:20:00,15.86,15.91,15.75,15.75,527554.0,6.1553,6.1747,6.1126,6.1126,527554.0
2018-10-29 14:30:00,15.75,15.81,15.68,15.71,762205.0,6.1126,6.1359,6.0854,6.0971,762205.0
2018-10-29 14:40:00,15.71,15.78,15.67,15.69,608936.0,6.0971,6.1242,6.0815,6.0893,608936.0
2018-10-29 14:50:00,15.69,15.75,15.63,15.66,561182.0,6.0893,6.1126,6.066,6.0776,561182.0
2018-10-29 15:00:00,15.66,15.69,15.59,15.6,1014049.0,6.0776,6.0893,6.0505,6.0544,1014049.0
2018-10-29 15:10:00,15.6,15.63,15.52,15.63,1356347.0,6.0544,6.066,6.0233,6.066,1356347.0
2018-10-29 15:20:00,15.63,15.64,15.48,15.5,1160557.0,6.066,6.0699,6.0078,6.0156,1160557.0
2018-10-29 15:30:00,15.51,15.52,15.39,15.43,1647579.0,6.0194,6.0233,5.9729,5.9884,1647579.0
2018-10-29 15:40:00,15.42,15.59,15.35,15.54,1426302.0,5.9845,6.0505,5.9573,6.0311,1426302.0
2018-10-29 15:50:00,15.54,15.66,15.52,15.56,2615910.0,6.0311,6.0776,6.0233,6.0388,2615910.0
2018-10-30 09:30:00,15.72,15.83,15.56,15.81,1500189.0,6.1009,6.1436,6.0388,6.1359,1500189.0
2018-10-30 09:40:00,15.81,15.9,15.8,15.85,1030406.0,6.1359,6.1708,6.132,6.1514,1030406.0
2018-10-30 09:50:00,15.84,16.09,15.82,16.05,1942518.0,6.1475,6.2445,6.1397,6.229,1942518.0
2018-10-30 10:00:00,16.05,16.13,15.97,15.97,1461305.0,6.229,6.2601,6.198,6.198,1461305.0
2018-10-30 10:10:00,15.97,16.01,15.88,15.91,1147895.0,6.198,6.2135,6.163,6.1747,1147895.0
2018-10-30 10:20:00,15.92,15.95,15.84,15.87,892658.0,6.1786,6.1902,6.1475,6.1592,892658.0
2018-10-30 10:30:00,15.87,15.94,15.83,15.87,1131202.0,6.1592,6.1863,6.1436,6.1592,1131202.0
2018-10-30 10:40:00,15.86,15.87,15.69,15.79,975036.0,6.1553,6.1592,6.0893,6.1281,975036.0
2018-10-30 10:50:00,15.79,15.88,15.74,15.88,705208.0,6.1281,6.163,6.1087,6.163,705208.0
2018-10-30 11:00:00,15.88,16.02,15.84,15.99,1756641.0,6.163,6.2174,6.1475,6.2057,1756641.0
2018-10-30 11:10:00,15.98,16.03,15.94,16.02,653513.0,6.2018,6.2212,6.1863,6.2174,653513.0
2018-10-30 11:20:00,16.02,16.17,16.01,16.14,1149747.0,6.2174,6.2756,6.2135,6.2639,1149747.0
2018-10-30 11:30:00,16.14,16.26,16.13,16.26,1014302.0,6.2639,6.3105,6.2601,6.3105,1014302.0
2018-10-30 11:40:00,16.26,16.27,16.17,16.23,844036.0,6.3105,6.3144,6.2756,6.2989,844036.0
2018-10-30 11:50:00,16.23,16.23,16.07,16.08,495516.0,6.2989,6.2989,6.2368,6.2407,495516.0
2018-10-30 12:00:00,16.09,16.22,16.08,16.2,691934.0,6.2445,6.295,6.2407,6.2872,691934.0
2018-10-30 12:10:00,16.21,16.23,16.11,16.14,570976.0,6.2911,6.2989,6.2523,6.2639,570976.0
2018-10-30 12:20:00,16.15,16.17,16.12,16.16,515719.0,6.2678,6.2756,6.2562,6.2717,515719.0
2018-10-30 12:30:00,16.16,16.16,16.06,16.09,516453.0,6.2717,6.2717,6.2329,6.2445,516453.0
2018-10-30 12:40:00,16.09,16.13,16.05,16.12,542667.0,6.2445,6.2601,6.229,6.2562,542667.0
2018-10-30 12:50:00,16.12,16.13,16.0,16.02,446297.0,6.2562,6.2601,6.2096,6.2174,446297.0
2018-10-30 13:00:00,16.02,16.06,15.98,16.02,729100.0,6.2174,6.2329,6.2018,6.2174,729100.0
2018-10-30 13:10:00,16.01,16.02,15.94,16.0,648262.0,6.2135,6.2174,6.1863,6.2096,648262.0
2018-10-30 13:20:00,16.0,16.01,15.93,15.94,462170.0,6.2096,6.2135,6.1824,6.1863,462170.0
2018-10-30 13:30:00,15.93,15.96,15.89,15.95,531822.0,6.1824,6.1941,6.1669,6.1902,531822.0
2018-10-30 13:40:00,15.95,16.09,15.94,16.09,805685.0,6.1902,6.2445,6.1863,6.2445,805685.0
2018-10-30 13:50:00,16.08,16.19,16.05,16.18,1133728.0,6.2407,6.2833,6.229,6.2795,1133728.0
2018-10-30 14:00:00,16.17,16.2,16.15,16.16,702548.0,6.2756,6.2872,6.2678,6.2717,702548.0
2018-10-30 14:10:00,16.16,16.31,16.14,16.24,1290225.0,6.2717,6.3299,6.2639,6.3027,1290225.0
2018-10-30 14:20:00,16.24,16.31,16.23,16.26,737565.0,6.3027,6.3299,6.2989,6.3105,737565.0
2018-10-30 14:30:00,16.26,16.3,16.17,16.21,776203.0,6.3105,6.326,6.2756,6.2911,776203.0
2018-10-30 14:40:00,16.21,16.24,16.12,16.16,762028.0,6.2911,6.3027,6.2562,6.2717,762028.0
2018-10-30 14:50:00,16.17,16.26,16.16,16.21,624824.0,6.2756,6.3105,6.2717,6.2911,624824.0
2018-10-30 15:00:00,16.21,16.24,16.14,16.2,587445.0,6.2911,6.3027,6.2639,6.2872,587445.0
2018-10-30 15:10:00,16.2,16.23,16.16,16.21,1020813.0,6.2872,6.2989,6.2717,6.2911,1020813.0
2018-10-30 15:20:00,16.21,16.3,16.19,16.3,613214.0,6.2911,6.326,6.2833,6.326,613214.0
2018-10-30 15:30:00,16.3,16.41,16.28,16.39,1690027.0,6.326,6.3687,6.3183,6.361,1690027.0
2018-10-30 15:40:00,16.39,16.46,16.35,16.38,2398474.0,6.361,6.3881,6.3454,6.3571,2398474.0
2018-10-30 15:50:00,16.38,16.42,16.35,16.42,2586098.0,6.3571,6.3726,6.3454,6.3726,2586098.0
2018-10-31 09:30:00,16.44,16.51,16.14,16.18,1611795.0,6.3804,6.4075,6.2639,6.2795,1611795.0
2018-10-31 09:40:00,16.17,16.35,16.16,16.28,1027391.0,6.2756,6.3454,6.2717,6.3183,1027391.0
2018-10-31 09:50:00,16.28,16.3,16.13,16.2,805978.0,6.3183,6.326,6.2601,6.2872,805978.0
2018-10-31 10:00:00,16.21,16.24,16.04,16.04,870035.0,6.2911,6.3027,6.2251,6.2251,870035.0
2018-10-31 10:10:00,16.04,16.07,15.9,16.0,2683001.0,6.2251,6.2368,6.1708,6.2096,2683001.0
2018-10-31 10:20:00,16.0,16.06,15.94,15.95,791382.0,6.2096,6.2329,6.1863,6.1902,791382.0
2018-10-31 10:30:00,15.95,16.13,15.95,16.12,978898.0,6.1902,6.2601,6.1902,6.2562,978898.0
2018-10-31 10:40:00,16.11,16.19,16.07,16.09,958990.0,6.2523,6.2833,6.2368,6.2445,958990.0
2018-10-31 10:50:00,16.08,16.21,16.05,16.17,637353.0,6.2407,6.2911,6.229,6.2756,637353.0
2018-10-31 11:00:00,16.18,16.23,16.15,16.17,616021.0,6.2795,6.2989,6.2678,6.2756,616021.0
2018-10-31 11:10:00,16.17,16.18,16.07,16.1,424083.0,6.2756,6.2795,6.2368,6.2484,424083.0
2018-10-31 11:20:00,16.11,16.3,16.1,16.25,798227.0,6.2523,6.326,6.2484,6.3066,798227.0
2018-10-31 11:30:00,16.25,16.32,16.19,16.2,975443.0,6.3066,6.3338,6.2833,6.2872,975443.0
2018-10-31 11:40:00,16.2,16.22,16.07,16.08,1176107.0,6.2872,6.295,6.2368,6.2407,1176107.0
2018-10-31 11:50:00,16.09,16.12,16.02,16.08,575849.0,6.2445,6.2562,6.2174,6.2407,575849.0
2018-10-31 12:00:00,16.08,16.11,15.95,15.96,609401.0,6.2407,6.2523,6.1902,6.1941,609401.0
2018-10-31 12:10:00,15.96,15.99,15.91,15.99,481875.0,6.1941,6.2057,6.1747,6.2057,481875.0
2018-10-31 12:20:00,15.99,16.02,15.93,15.96,332417.0,6.2057,6.2174,6.1824,6.1941,332417.0
2018-10-31 12:30:00,15.97,16.01,15.94,15.98,217411.0,6.198,6.2135,6.1863,6.2018,217411.0
2018-10-31 12:40:00,15.98,16.01,15.93,15.94,571797.0,6.2018,6.2135,6.1824,6.1863,571797.0
2018-10-31 12:50:00,15.94,15.98,15.89,15.95,621258.0,6.1863,6.2018,6.1669,6.1902,621258.0
2018-10-31 13:00:00,15.96,16.02,15.93,16.02,197023.0,6.1941,6.2174,6.1824,6.2174,197023.0
2018-10-31 13:10:00,16.02,16.08,16.02,16.05,320718.0,6.2174,6.2407,6.2174,6.229,320718.0
2018-10-31 13:20:00,16.05,16.1,16.04,16.09,317761.0,6.229,6.2484,6.2251,6.2445,317761.0
2018-10-31 13:30:00,16.09,16.1,16.03,16.09,215558.0,6.2445,6.2484,6.2212,6.2445,215558.0
2018-10-31 13:40:00,16.09,16.24,16.06,16.08,2265552.0,6.2445,6.3027,6.2329,6.2407,2265552.0
2018-10-31 13:50:00,16.08,16.12,16.06,16.09,278948.0,6.2407,6.2562,6.2329,6.2445,278948.0
2018-10-31 14:00:00,16.09,16.15,16.09,16.15,392827.0,6.2445,6.2678,6.2445,6.2678,392827.0
2018-10-31 14:10:00,16.15,16.18,16.14,16.15,238566.0,6.2678,6.2795,6.2639,6.2678,238566.0
2018-10-31 14:20:00,16.15,16.23,16.13,16.21,346213.0,6.2678,6.2989,6.2601,6.2911,346213.0
2018-10-31 14:30:00,16.21,16.25,16.16,16.16,415334.0,6.2911,6.3066,6.2717,6.2717,415334.0
2018-10-31 14:40:00,16.16,16.2,16.1,16.11,192327.0,6.2717,6.2872,6.2484,6.2523,192327.0
2018-10-31 14:50:00,16.1,16.21,16.08,16.2,457955.0,6.2484,6.2911,6.2407,6.2872,457955.0
2018-10-31 15:00:00,16.2,16.29,16.19,16.27,464431.0,6.2872,6.3222,6.2833,6.3144,464431.0
2018-10-31 15:10:00,16.27,16.35,16.26,16.29,672026.0,6.3144,6.3454,6.3105,6.3222,672026.0
2018-10-31 15:20:00,16.29,16.3,16.21,16.25,578424.0,6.3222,6.326,6.2911,6.3066,578424.0
2018-10-31 15:30:00,16.25,16.32,16.24,16.25,672111.0,6.3066,6.3338,6.3027,6.3066,672111.0
2018-10-31 15:40:00,16.25,16.28,16.17,16.18,922938.0,6.3066,6.3183,6.2756,6.2795,922938.0
2018-10-31 15:50:00,16.18,16.26,16.17,16.24,1774517.0,6.2795,6.3105,6.2756,6.3027,1774517.0
2018-11-01 09:30:00,16.48,16.49,16.25,16.32,1002958.0,6.3959,6.3998,6.3066,6.3338,1002958.0
2018-11-01 09:40:00,16.32,16.32,16.11,16.11,935396.0,6.3338,6.3338,6.2523,6.2523,935396.0
2018-11-01 09:50:00,16.12,16.18,16.07,16.09,600257.0,6.2562,6.2795,6.2368,6.2445,600257.0
2018-11-01 10:00:00,16.09,16.11,15.99,16.08,738480.0,6.2445,6.2523,6.2057,6.2407,738480.0
2018-11-01 10:10:00,16.08,16.26,16.08,16.2,665492.0,6.2407,6.3105,6.2407,6.2872,665492.0
2018-11-01 10:20:00,16.2,16.27,16.13,16.26,348374.0,6.2872,6.3144,6.2601,6.3105,348374.0
2018-11-01 10:30:00,16.26,16.35,16.24,16.32,564585.0,6.3105,6.3454,6.3027,6.3338,564585.0
2018-11-01 10:40:00,16.32,16.35,16.24,16.3,599995.0,6.3338,6.3454,6.3027,6.326,599995.0
2018-11-01 10:50:00,16.3,16.35,16.27,16.35,533811.0,6.326,6.3454,6.3144,6.3454,533811.0
2018-11-01 11:00:00,16.35,16.38,16.3,16.36,563233.0,6.3454,6.3571,6.326,6.3493,563233.0
2018-11-01 11:10:00,16.36,16.46,16.34,16.45,570531.0,6.3493,6.3881,6.3416,6.3842,570531.0
2018-11-01 11:20:00,16.45,16.51,16.43,16.49,845032.0,6.3842,6.4075,6.3765,6.3998,845032.0
2018-11-01 11:30:00,16.49,16.49,16.4,16.44,305062.0,6.3998,6.3998,6.3648,6.3804,305062.0
2018-11-01 11:40:00,16.44,16.46,16.28,16.3,555721.0,6.3804,6.3881,6.3183,6.326,555721.0
2018-11-01 11:50:00,16.29,16.3,16.13,16.13,558243.0,6.3222,6.326,6.2601,6.2601,558243.0
2018-11-01 12:00:00,16.13,16.26,16.11,16.21,577573.0,6.2601,6.3105,6.2523,6.2911,577573.0
2018-11-01 12:10:00,16.21,16.24,16.14,16.16,372686.0,6.2911,6.3027,6.2639,6.2717,372686.0
2018-11-01 12:20:00,16.16,16.24,16.14,16.22,263798.0,6.2717,6.3027,6.2639,6.295,263798.0
2018-11-01 12:30:00,16.21,16.29,16.19,16.29,443152.0,6.2911,6.3222,6.2833,6.3222,443152.0
2018-11-01 12:40:00,16.29,16.35,16.26,16.28,1129404.0,6.3222,6.3454,6.3105,6.3183,1129404.0
2018-11-01 12:50:00,16.28,16.29,16.16,16.21,546169.0,6.3183,6.3222,6.2717,6.2911,546169.0
2018-11-01 13:00:00,16.21,16.22,16.11,16.12,371962.0,6.2911,6.295,6.2523,6.2562,371962.0
2018-11-01 13:10:00,16.13,16.21,16.11,16.2,381502.0,6.2601,6.2911,6.2523,6.2872,381502.0
2018-11-01 13:20:00,16.21,16.22,16.15,16.2,250769.0,6.2911,6.295,6.2678,6.2872,250769.0
2018-11-01 13:30:00,16.21,16.26,16.18,16.21,429327.0,6.2911,6.3105,6.2795,6.2911,429327.0
2018-11-01 13:40:00,16.2,16.23,16.11,16.17,597687.0,6.2872,6.2989,6.2523,6.2756,597687.0
2018-11-01 13:50:00,16.17,16.26,16.17,16.19,250776.0,6.2756,6.3105,6.2756,6.2833,250776.0
2018-11-01 14:00:00,16.2,16.23,16.15,16.23,461332.0,6.2872,6.2989,6.2678,6.2989,461332.0
2018-11-01 14:10:00,16.22,16.24,16.18,16.19,147669.0,6.295,6.3027,6.2795,6.2833,147669.0
2018-11-01 14:20:00,16.19,16.24,16.15,16.17,270696.0,6.2833,6.3027,6.2678,6.2756,270696.0
2018-11-01 14:30:00,16.17,16.18,16.03,16.04,604092.0,6.2756,6.2795,6.2212,6.2251,604092.0
2018-11-01 14:40:00,16.03,16.11,15.99,16.07,705151.0,6.2212,6.2523,6.2057,6.2368,705151.0
2018-11-01 14:50:00,16.06,16.08,15.99,16.0,598217.0,6.2329,6.2407,6.2057,6.2096,598217.0
2018-11-01 15:00:00,16.0,16.01,15.93,15.99,696481.0,6.2096,6.2135,6.1824,6.2057,696481.0
2018-11-01 15:10:00,15.98,16.03,15.96,16.0,457270.0,6.2018,6.2212,6.1941,6.2096,457270.0
2018-11-01 15:20:00,15.99,16.1,15.98,16.1,678575.0,6.2057,6.2484,6.2018,6.2484,678575.0
2018-11-01 15:30:00,16.09,16.13,16.06,16.08,593017.0,6.2445,6.2601,6.2329,6.2407,593017.0
2018-11-01 15:40:00,16.08,16.12,16.02,16.12,628248.0,6.2407,6.2562,6.2174,6.2562,628248.0
2018-11-01 15:50:00,16.11,16.15,16.1,16.15,1261220.0,6.2523,6.2678,6.2484,6.2678,1261220.0
2018-11-02 09:30:00,16.14,16.36,16.1,16.34,1398765.0,6.2639,6.3493,6.2484,6.3416,1398765.0
2018-11-02 09:40:00,16.34,16.48,16.31,16.47,1383396.0,6.3416,6.3959,6.3299,6.392,1383396.0
2018-11-02 09:50:00,16.47,16.47,16.23,16.28,1098577.0,6.392,6.392,6.2989,6.3183,1098577.0
2018-11-02 10:00:00,16.28,16.29,16.17,16.29,495641.0,6.3183,6.3222,6.2756,6.3222,495641.0
2018-11-02 10:10:00,16.29,16.47,16.25,16.45,668319.0,6.3222,6.392,6.3066,6.3842,668319.0
2018-11-02 10:20:00,16.45,16.48,16.37,16.37,563905.0,6.3842,6.3959,6.3532,6.3532,563905.0
2018-11-02 10:30:00,16.37,16.42,16.27,16.29,456231.0,6.3532,6.3726,6.3144,6.3222,456231.0
2018-11-02 10:40:00,16.29,16.29,16.18,16.19,458139.0,6.3222,6.3222,6.2795,6.2833,458139.0
2018-11-02 10:50:00,16.19,16.26,16.18,16.23,467597.0,6.2833,6.3105,6.2795,6.2989,467597.0
2018-11-02 11:00:00,16.24,16.27,16.11,16.19,477242.0,6.3027,6.3144,6.2523,6.2833,477242.0
2018-11-02 11:10:00,16.19,16.21,16.13,16.14,362699.0,6.2833,6.2911,6.2601,6.2639,362699.0
2018-11-02 11:20:00,16.13,16.2,16.09,16.17,506177.0,6.2601,6.2872,6.2445,6.2756,506177.0
2018-11-02 11:30:00,16.17,16.21,16.13,16.17,346034.0,6.2756,6.2911,6.2601,6.2756,346034.0
2018-11-02 11:40:00,16.18,16.22,16.12,16.21,414671.0,6.2795,6.295,6.2562,6.2911,414671.0
2018-11-02 11:50:00,16.2,16.29,16.18,16.24,337088.0,6.2872,6.3222,6.2795,6.3027,337088.0
2018-11-02 12:00:00,16.25,16.26,16.16,16.18,424542.0,6.3066,6.3105,6.2717,6.2795,424542.0
2018-11-02 12:10:00,16.17,16.23,16.13,16.19,210970.0,6.2756,6.2989,6.2601,6.2833,210970.0
2018-11-02 12:20:00,16.19,16.2,16.12,16.16,183529.0,6.2833,6.2872,6.2562,6.2717,183529.0
2018-11-02 12:30:00,16.16,16.18,16.01,16.04,470666.0,6.2717,6.2795,6.2135,6.2251,470666.0
2018-11-02 12:40:00,16.04,16.06,16.0,16.03,276108.0,6.2251,6.2329,6.2096,6.2212,276108.0
2018-11-02 12:50:00,16.04,16.05,15.91,15.95,925962.0,6.2251,6.229,6.1747,6.1902,925962.0
2018-11-02 13:00:00,15.96,15.97,15.86,15.96,701858.0,6.1941,6.198,6.1553,6.1941,701858.0
2018-11-02 13:10:00,15.95,15.97,15.92,15.97,248310.0,6.1902,6.198,6.1786,6.198,248310.0
2018-11-02 13:20:00,15.97,16.06,15.94,16.05,343814.0,6.198,6.2329,6.1863,6.229,343814.0
2018-11-02 13:30:00,16.05,16.07,15.97,15.98,431199.0,6.229,6.2368,6.198,6.2018,431199.0
2018-11-02 13:40:00,15.97,15.99,15.95,15.97,519597.0,6.198,6.2057,6.1902,6.198,519597.0
2018-11-02 13:50:00,15.96,15.99,15.96,15.98,99842.0,6.1941,6.2057,6.1941,6.2018,99842.0
2018-11-02 14:00:00,15.98,15.99,15.92,15.94,356080.0,6.2018,6.2057,6.1786,6.1863,356080.0
2018-11-02 14:10:00,15.94,15.99,15.93,15.98,416906.0,6.1863,6.2057,6.1824,6.2018,416906.0
2018-11-02 14:20:00,15.98,16.1,15.93,16.09,589519.0,6.2018,6.2484,6.1824,6.2445,589519.0
2018-11-02 14:30:00,16.08,16.17,16.03,16.09,515850.0,6.2407,6.2756,6.2212,6.2445,515850.0
2018-11-02 14:40:00,16.08,16.11,16.02,16.06,508606.0,6.2407,6.2523,6.2174,6.2329,508606.0
2018-11-02 14:50:00,16.07,16.1,16.05,16.07,280167.0,6.2368,6.2484,6.229,6.2368,280167.0
2018-11-02 15:00:00,16.07,16.1,16.02,16.07,268074.0,6.2368,6.2484,6.2174,6.2368,268074.0
2018-11-02 15:10:00,16.07,16.14,16.07,16.08,216698.0,6.2368,6.2639,6.2368,6.2407,216698.0
2018-11-02 15:20:00,16.09,16.15,16.08,16.09,349822.0,6.2445,6.2678,6.2407,6.2445,349822.0
2018-11-02 15:30:00,16.09,16.12,16.06,16.11,186266.0,6.2445,6.2562,6.2329,6.2523,186266.0
2018-11-02 15:40:00,16.12,16.17,16.1,16.16,415333.0,6.2562,6.2756,6.2484,6.2717,415333.0
2018-11-02 15:50:00,16.16,16.18,16.11,16.12,949395.0,6.2717,6.2795,6.2523,6.2562,949395.0
2018-11-05 09:30:00,16.28,16.34,16.19,16.3,1425369.0,6.3183,6.3416,6.2833,6.326,1425369.0
2018-11-05 09:40:00,16.3,16.35,16.26,16.26,866042.0,6.326,6.3454,6.3105,6.3105,866042.0
2018-11-05 09:50:00,16.27,16.35,16.23,16.35,492182.0,6.3144,6.3454,6.2989,6.3454,492182.0
2018-11-05 10:00:00,16.35,16.35,16.26,16.26,637696.0,6.3454,6.3454,6.3105,6.3105,637696.0
2018-11-05 10:10:00,16.25,16.29,16.21,16.29,485620.0,6.3066,6.3222,6.2911,6.3222,485620.0
2018-11-05 10:20:00,16.29,16.32,16.26,16.31,370289.0,6.3222,6.3338,6.3105,6.3299,370289.0
2018-11-05 10:30:00,16.31,16.34,16.29,16.3,412011.0,6.3299,6.3416,6.3222,6.326,412011.0
2018-11-05 10:40:00,16.3,16.32,16.24,16.29,369467.0,6.326,6.3338,6.3027,6.3222,369467.0
2018-11-05 10:50:00,16.29,16.31,16.25,16.31,425326.0,6.3222,6.3299,6.3066,6.3299,425326.0
2018-11-05 11:00:00,16.31,16.38,16.28,16.36,403749.0,6.3299,6.3571,6.3183,6.3493,403749.0
2018-11-05 11:10:00,16.36,16.37,16.3,16.32,257565.0,6.3493,6.3532,6.326,6.3338,257565.0
2018-11-05 11:20:00,16.32,16.32,16.22,16.26,460358.0,6.3338,6.3338,6.295,6.3105,460358.0
2018-11-05 11:30:00,16.26,16.28,16.25,16.27,207737.0,6.3105,6.3183,6.3066,6.3144,207737.0
2018-11-05 11:40:00,16.28,16.3,16.23,16.23,424686.0,6.3183,6.326,6.2989,6.2989,424686.0
2018-11-05 11:50:00,16.23,16.28,16.2,16.21,275809.0,6.2989,6.3183,6.2872,6.2911,275809.0
2018-11-05 12:00:00,16.21,16.24,16.18,16.2,228992.0,6.2911,6.3027,6.2795,6.2872,228992.0
2018-11-05 12:10:00,16.19,16.19,16.12,16.13,298593.0,6.2833,6.2833,6.2562,6.2601,298593.0
2018-11-05 12:20:00,16.13,16.19,16.13,16.14,222986.0,6.2601,6.2833,6.2601,6.2639,222986.0
2018-11-05 12:30:00,16.13,16.16,16.11,16.15,226204.0,6.2601,6.2717,6.2523,6.2678,226204.0
2018-11-05 12:40:00,16.15,16.19,16.14,16.18,173852.0,6.2678,6.2833,6.2639,6.2795,173852.0
2018-11-05 12:50:00,16.18,16.22,16.16,16.22,295349.0,6.2795,6.295,6.2717,6.295,295349.0
2018-11-05 13:00:00,16.22,16.26,16.22,16.26,220152.0,6.295,6.3105,6.295,6.3105,220152.0
2018-11-05 13:10:00,16.26,16.31,16.25,16.3,409973.0,6.3105,6.3299,6.3066,6.326,409973.0
2018-11-05 13:20:00,16.3,16.32,16.28,16.28,392480.0,6.326,6.3338,6.3183,6.3183,392480.0
2018-11-05 13:30:00,16.29,16.33,16.28,16.32,308266.0,6.3222,6.3377,6.3183,6.3338,308266.0
2018-11-05 13:40:00,16.32,16.33,16.28,16.31,354482.0,6.3338,6.3377,6.3183,6.3299,354482.0
2018-11-05 13:50:00,16.31,16.31,16.21,16.21,419371.0,6.3299,6.3299,6.2911,6.2911,419371.0
2018-11-05 14:00:00,16.22,16.25,16.21,16.25,530575.0,6.295,6.3066,6.2911,6.3066,530575.0
2018-11-05 14:10:00,16.25,16.31,16.21,16.31,667409.0,6.3066,6.3299,6.2911,6.3299,667409.0
2018-11-05 14:20:00,16.31,16.33,16.28,16.28,828846.0,6.3299,6.3377,6.3183,6.3183,828846.0
2018-11-05 14:30:00,16.29,16.29,16.26,16.28,582781.0,6.3222,6.3222,6.3105,6.3183,582781.0
2018-11-05 14:40:00,16.28,16.37,16.27,16.37,501760.0,6.3183,6.3532,6.3144,6.3532,501760.0
2018-11-05 14:50:00,16.37,16.38,16.26,16.29,921460.0,6.3532,6.3571,6.3105,6.3222,921460.0
2018-11-05 15:00:00,16.29,16.36,16.26,16.3,1119225.0,6.3222,6.3493,6.3105,6.326,1119225.0
2018-11-05 15:10:00,16.29,16.34,16.27,16.31,604304.0,6.3222,6.3416,6.3144,6.3299,604304.0
2018-11-05 15:20:00,16.3,16.33,16.28,16.31,512761.0,6.326,6.3377,6.3183,6.3299,512761.0
2018-11-05 15:30:00,16.32,16.37,16.29,16.36,321418.0,6.3338,6.3532,6.3222,6.3493,321418.0
2018-11-05 15:40:00,16.36,16.38,16.34,16.37,589138.0,6.3493,6.3571,6.3416,6.3532,589138.0
2018-11-05 15:50:00,16.37,16.44,16.35,16.42,1548258.0,6.3532,6.3804,6.3454,6.3726,1548258.0
2018-11-06 09:30:00,16.03,16.31,16.02,16.29,1913167.0,6.2212,6.3299,6.2174,6.3222,1913167.0
2018-11-06 09:40:00,16.29,16.52,16.26,16.49,1660085.0,6.3222,6.4114,6.3105,6.3998,1660085.0
2018-11-06 09:50:00,16.48,16.49,16.32,16.32,877964.0,6.3959,6.3998,6.3338,6.3338,877964.0
2018-11-06 10:00:00,16.32,16.33,16.2,16.2,609574.0,6.3338,6.3377,6.2872,6.2872,609574.0
2018-11-06 10:10:00,16.21,16.28,16.19,16.27,479940.0,6.2911,6.3183,6.2833,6.3144,479940.0
2018-11-06 10:20:00,16.27,16.3,16.15,16.16,765614.0,6.3144,6.326,6.2678,6.2717,765614.0
2018-11-06 10:30:00,16.16,16.17,16.03,16.05,735748.0,6.2717,6.2756,6.2212,6.229,735748.0
2018-11-06 10:40:00,16.05,16.16,16.05,16.09,565478.0,6.229,6.2717,6.229,6.2445,565478.0
2018-11-06 10:50:00,16.1,16.14,16.04,16.14,494475.0,6.2484,6.2639,6.2251,6.2639,494475.0
2018-11-06 11:00:00,16.14,16.16,16.06,16.09,260781.0,6.2639,6.2717,6.2329,6.2445,260781.0
2018-11-06 11:10:00,16.08,16.16,16.07,16.11,564817.0,6.2407,6.2717,6.2368,6.2523,564817.0
2018-11-06 11:20:00,16.11,16.14,16.07,16.1,306056.0,6.2523,6.2639,6.2368,6.2484,306056.0
2018-11-06 11:30:00,16.11,16.12,15.91,15.98,1311044.0,6.2523,6.2562,6.1747,6.2018,1311044.0
2018-11-06 11:40:00,15.98,16.03,15.92,15.97,501535.0,6.2018,6.2212,6.1786,6.198,501535.0
2018-11-06 11:50:00,15.97,16.06,15.96,15.99,421636.0,6.198,6.2329,6.1941,6.2057,421636.0
2018-11-06 12:00:00,15.99,16.02,15.95,15.98,191296.0,6.2057,6.2174,6.1902,6.2018,191296.0
2018-11-06 12:10:00,15.98,16.0,15.95,15.99,350849.0,6.2018,6.2096,6.1902,6.2057,350849.0
2018-11-06 12:20:00,15.98,16.03,15.96,16.0,580700.0,6.2018,6.2212,6.1941,6.2096,580700.0
2018-11-06 12:30:00,16.01,16.08,16.0,16.06,196294.0,6.2135,6.2407,6.2096,6.2329,196294.0
2018-11-06 12:40:00,16.07,16.12,16.04,16.05,301802.0,6.2368,6.2562,6.2251,6.229,301802.0
2018-11-06 12:50:00,16.04,16.07,15.99,16.04,500703.0,6.2251,6.2368,6.2057,6.2251,500703.0
2018-11-06 13:00:00,16.04,16.12,16.04,16.08,304775.0,6.2251,6.2562,6.2251,6.2407,304775.0
2018-11-06 13:10:00,16.08,16.11,16.01,16.02,275408.0,6.2407,6.2523,6.2135,6.2174,275408.0
2018-11-06 13:20:00,16.01,16.03,15.99,16.01,116576.0,6.2135,6.2212,6.2057,6.2135,116576.0
2018-11-06 13:30:00,16.0,16.02,15.98,16.02,137289.0,6.2096,6.2174,6.2018,6.2174,137289.0
2018-11-06 13:40:00,16.02,16.03,16.01,16.03,139628.0,6.2174,6.2212,6.2135,6.2212,139628.0
2018-11-06 13:50:00,16.03,16.05,15.96,15.97,258957.0,6.2212,6.229,6.1941,6.198,258957.0
2018-11-06 14:00:00,15.97,15.99,15.95,15.97,278282.0,6.198,6.2057,6.1902,6.198,278282.0
2018-11-06 14:10:00,15.97,16.04,15.97,16.01,311350.0,6.198,6.2251,6.198,6.2135,311350.0
2018-11-06 14:20:00,16.01,16.02,15.9,15.91,511295.0,6.2135,6.2174,6.1708,6.1747,511295.0
2018-11-06 14:30:00,15.91,15.91,15.75,15.76,1073543.0,6.1747,6.1747,6.1126,6.1165,1073543.0
2018-11-06 14:40:00,15.77,15.83,15.75,15.76,875284.0,6.1203,6.1436,6.1126,6.1165,875284.0
2018-11-06 14:50:00,15.76,15.89,15.76,15.88,632944.0,6.1165,6.1669,6.1165,6.163,632944.0
2018-11-06 15:00:00,15.88,15.89,15.82,15.86,734896.0,6.163,6.1669,6.1397,6.1553,734896.0
2018-11-06 15:10:00,15.85,15.89,15.83,15.88,240991.0,6.1514,6.1669,6.1436,6.163,240991.0
2018-11-06 15:20:00,15.88,15.88,15.81,15.86,451262.0,6.163,6.163,6.1359,6.1553,451262.0
2018-11-06 15:30:00,15.86,15.86,15.78,15.81,453700.0,6.1553,6.1553,6.1242,6.1359,453700.0
2018-11-06 15:40:00,15.81,15.84,15.78,15.81,592267.0,6.1359,6.1475,6.1242,6.1359,592267.0
2018-11-06 15:50:00,15.8,15.89,15.8,15.86,1392731.0,6.132,6.1669,6.132,6.1553,1392731.0
2018-11-07 09:30:00,15.88,15.91,15.6,15.61,1707392.0,6.163,6.1747,6.0544,6.0582,1707392.0
2018-11-07 09:40:00,15.62,15.62,15.4,15.44,1768616.0,6.0621,6.0621,5.9767,5.9923,1768616.0
2018-11-07 09:50:00,15.44,15.46,15.35,15.39,1025962.0,5.9923,6.0,5.9573,5.9729,1025962.0
2018-11-07 10:00:00,15.39,15.4,15.26,15.33,1898338.0,5.9729,5.9767,5.9224,5.9496,1898338.0
2018-11-07 10:10:00,15.33,15.4,15.3,15.36,719307.0,5.9496,5.9767,5.9379,5.9612,719307.0
2018-11-07 10:20:00,15.36,15.45,15.32,15.43,959702.0,5.9612,5.9961,5.9457,5.9884,959702.0
2018-11-07 10:30:00,15.42,15.48,15.33,15.46,1101526.0,5.9845,6.0078,5.9496,6.0,1101526.0
2018-11-07 10:40:00,15.46,15.54,15.44,15.45,614017.0,6.0,6.0311,5.9923,5.9961,614017.0
2018-11-07 10:50:00,15.45,15.49,15.4,15.4,1290738.0,5.9961,6.0117,5.9767,5.9767,1290738.0
2018-11-07 11:00:00,15.4,15.47,15.39,15.46,451747.0,5.9767,6.0039,5.9729,6.0,451747.0
2018-11-07 11:10:00,15.46,15.48,15.43,15.44,215478.0,6.0,6.0078,5.9884,5.9923,215478.0
2018-11-07 11:20:00,15.44,15.59,15.42,15.59,341819.0,5.9923,6.0505,5.9845,6.0505,341819.0
2018-11-07 11:30:00,15.59,15.67,15.54,15.61,695202.0,6.0505,6.0815,6.0311,6.0582,695202.0
2018-11-07 11:40:00,15.6,15.61,15.54,15.56,230775.0,6.0544,6.0582,6.0311,6.0388,230775.0
2018-11-07 11:50:00,15.55,15.62,15.5,15.61,525373.0,6.035,6.0621,6.0156,6.0582,525373.0
2018-11-07 12:00:00,15.61,15.69,15.59,15.65,384671.0,6.0582,6.0893,6.0505,6.0738,384671.0
2018-11-07 12:10:00,15.65,15.66,15.54,15.55,377909.0,6.0738,6.0776,6.0311,6.035,377909.0
2018-11-07 12:20:00,15.55,15.61,15.55,15.58,270804.0,6.035,6.0582,6.035,6.0466,270804.0
2018-11-07 12:30:00,15.58,15.63,15.57,15.59,198166.0,6.0466,6.066,6.0427,6.0505,198166.0
2018-11-07 12:40:00,15.59,15.61,15.52,15.52,243110.0,6.0505,6.0582,6.0233,6.0233,243110.0
2018-11-07 12:50:00,15.52,15.6,15.52,15.58,188833.0,6.0233,6.0544,6.0233,6.0466,188833.0
2018-11-07 13:00:00,15.58,15.63,15.53,15.53,372990.0,6.0466,6.066,6.0272,6.0272,372990.0
2018-11-07 13:10:00,15.53,15.63,15.52,15.6,226418.0,6.0272,6.066,6.0233,6.0544,226418.0
2018-11-07 13:20:00,15.61,15.61,15.54,15.58,224293.0,6.0582,6.0582,6.0311,6.0466,224293.0
2018-11-07 13:30:00,15.58,15.61,15.56,15.6,208489.0,6.0466,6.0582,6.0388,6.0544,208489.0
2018-11-07 13:40:00,15.61,15.63,15.58,15.61,250014.0,6.0582,6.066,6.0466,6.0582,250014.0
2018-11-07 13:50:00,15.61,15.63,15.59,15.62,364572.0,6.0582,6.066,6.0505,6.0621,364572.0
2018-11-07 14:00:00,15.62,15.66,15.59,15.64,272687.0,6.0621,6.0776,6.0505,6.0699,272687.0
2018-11-07 14:10:00,15.64,15.67,15.57,15.58,400013.0,6.0699,6.0815,6.0427,6.0466,400013.0
2018-11-07 14:20:00,15.57,15.58,15.48,15.51,556874.0,6.0427,6.0466,6.0078,6.0194,556874.0
2018-11-07 14:30:00,15.51,15.53,15.46,15.5,670441.0,6.0194,6.0272,6.0,6.0156,670441.0
2018-11-07 14:40:00,15.49,15.59,15.49,15.58,614592.0,6.0117,6.0505,6.0117,6.0466,614592.0
2018-11-07 14:50:00,15.58,15.65,15.57,15.59,438312.0,6.0466,6.0738,6.0427,6.0505,438312.0
2018-11-07 15:00:00,15.58,15.63,15.56,15.57,336185.0,6.0466,6.066,6.0388,6.0427,336185.0
2018-11-07 15:10:00,15.57,15.6,15.55,15.6,337709.0,6.0427,6.0544,6.035,6.0544,337709.0
2018-11-07 15:20:00,15.6,15.62,15.59,15.59,299213.0,6.0544,6.0621,6.0505,6.0505,299213.0
2018-11-07 15:30:00,15.6,15.6,15.53,15.57,417296.0,6.0544,6.0544,6.0272,6.0427,417296.0
2018-11-07 15:40:00,15.57,15.59,15.56,15.57,468631.0,6.0427,6.0505,6.0388,6.0427,468631.0
2018-11-07 15:50:00,15.58,15.58,15.53,15.54,1485619.0,6.0466,6.0466,6.0272,6.0311,1485619.0
2018-11-08 09:30:00,15.48,15.5,15.31,15.38,1674869.0,6.0078,6.0156,5.9418,5.969,1674869.0
2018-11-08 09:40:00,15.37,15.5,15.37,15.48,1426659.0,5.9651,6.0156,5.9651,6.0078,1426659.0
2018-11-08 09:50:00,15.48,15.5,15.39,15.4,552190.0,6.0078,6.0156,5.9729,5.9767,552190.0
2018-11-08 10:00:00,15.4,15.43,15.34,15.34,548775.0,5.9767,5.9884,5.9535,5.9535,548775.0
2018-11-08 10:10:00,15.35,15.35,15.29,15.31,527049.0,5.9573,5.9573,5.9341,5.9418,527049.0
2018-11-08 10:20:00,15.31,15.33,15.23,15.29,649911.0,5.9418,5.9496,5.9108,5.9341,649911.0
2018-11-08 10:30:00,15.29,15.29,15.21,15.27,679567.0,5.9341,5.9341,5.903,5.9263,679567.0
2018-11-08 10:40:00,15.27,15.27,15.22,15.23,376098.0,5.9263,5.9263,5.9069,5.9108,376098.0
2018-11-08 10:50:00,15.23,15.32,15.23,15.31,201089.0,5.9108,5.9457,5.9108,5.9418,201089.0
2018-11-08 11:00:00,15.31,15.38,15.31,15.37,388242.0,5.9418,5.969,5.9418,5.9651,388242.0
2018-11-08 11:10:00,15.37,15.42,15.36,15.4,273860.0,5.9651,5.9845,5.9612,5.9767,273860.0
2018-11-08 11:20:00,15.4,15.4,15.32,15.33,204395.0,5.9767,5.9767,5.9457,5.9496,204395.0
2018-11-08 11:30:00,15.32,15.41,15.32,15.37,613956.0,5.9457,5.9806,5.9457,5.9651,613956.0
2018-11-08 11:40:00,15.36,15.38,15.3,15.34,341014.0,5.9612,5.969,5.9379,5.9535,341014.0
2018-11-08 11:50:00,15.33,15.33,15.23,15.26,476634.0,5.9496,5.9496,5.9108,5.9224,476634.0
2018-11-08 12:00:00,15.26,15.32,15.26,15.29,186523.0,5.9224,5.9457,5.9224,5.9341,186523.0
2018-11-08 12:10:00,15.29,15.32,15.26,15.29,145433.0,5.9341,5.9457,5.9224,5.9341,145433.0
2018-11-08 12:20:00,15.29,15.3,15.21,15.21,194955.0,5.9341,5.9379,5.903,5.903,194955.0
2018-11-08 12:30:00,15.21,15.23,15.19,15.21,330544.0,5.903,5.9108,5.8952,5.903,330544.0
2018-11-08 12:40:00,15.21,15.26,15.15,15.15,306530.0,5.903,5.9224,5.8797,5.8797,306530.0
2018-11-08 12:50:00,15.15,15.17,15.07,15.08,1085519.0,5.8797,5.8875,5.8487,5.8526,1085519.0
2018-11-08 13:00:00,15.07,15.11,15.03,15.07,1260256.0,5.8487,5.8642,5.8331,5.8487,1260256.0
2018-11-08 13:10:00,15.06,15.08,15.01,15.04,564124.0,5.8448,5.8526,5.8254,5.837,564124.0
2018-11-08 13:20:00,15.03,15.15,15.03,15.13,610333.0,5.8331,5.8797,5.8331,5.872,610333.0
2018-11-08 13:30:00,15.13,15.15,15.09,15.1,387042.0,5.872,5.8797,5.8564,5.8603,387042.0
2018-11-08 13:40:00,15.1,15.11,15.05,15.11,432471.0,5.8603,5.8642,5.8409,5.8642,432471.0
2018-11-08 13:50:00,15.1,15.21,15.1,15.2,316742.0,5.8603,5.903,5.8603,5.8991,316742.0
2018-11-08 14:00:00,15.2,15.27,15.14,15.21,450897.0,5.8991,5.9263,5.8758,5.903,450897.0
2018-11-08 14:10:00,15.21,15.21,15.15,15.16,379398.0,5.903,5.903,5.8797,5.8836,379398.0
2018-11-08 14:20:00,15.16,15.17,15.09,15.1,592703.0,5.8836,5.8875,5.8564,5.8603,592703.0
2018-11-08 14:30:00,15.1,15.12,15.05,15.06,511735.0,5.8603,5.8681,5.8409,5.8448,511735.0
2018-11-08 14:40:00,15.06,15.07,14.99,15.0,1348535.0,5.8448,5.8487,5.8176,5.8215,1348535.0
2018-11-08 14:50:00,15.01,15.02,14.95,14.99,810709.0,5.8254,5.8293,5.8021,5.8176,810709.0
2018-11-08 15:00:00,14.99,15.03,14.98,15.02,762517.0,5.8176,5.8331,5.8137,5.8293,762517.0
2018-11-08 15:10:00,15.02,15.06,15.0,15.03,345266.0,5.8293,5.8448,5.8215,5.8331,345266.0
2018-11-08 15:20:00,15.04,15.04,14.97,14.97,390428.0,5.837,5.837,5.8099,5.8099,390428.0
2018-11-08 15:30:00,14.98,15.0,14.92,14.92,799949.0,5.8137,5.8215,5.7905,5.7905,799949.0
2018-11-08 15:40:00,14.93,14.96,14.89,14.95,1039435.0,5.7943,5.806,5.7788,5.8021,1039435.0
2018-11-08 15:50:00,14.96,14.96,14.91,14.93,2468096.0,5.806,5.806,5.7866,5.7943,2468096.0
2018-11-09 09:30:00,14.95,14.95,14.77,14.81,1666382.0,5.8021,5.8021,5.7322,5.7478,1666382.0
2018-11-09 09:40:00,14.82,14.87,14.74,14.85,908502.0,5.7516,5.7711,5.7206,5.7633,908502.0
2018-11-09 09:50:00,14.85,14.93,14.79,14.82,748607.0,5.7633,5.7943,5.74,5.7516,748607.0
2018-11-09 10:00:00,14.81,14.91,14.8,14.8,772582.0,5.7478,5.7866,5.7439,5.7439,772582.0
2018-11-09 10:10:00,14.79,14.81,14.7,14.72,843764.0,5.74,5.7478,5.7051,5.7128,843764.0
2018-11-09 10:20:00,14.72,14.75,14.68,14.75,889030.0,5.7128,5.7245,5.6973,5.7245,889030.0
2018-11-09 10:30:00,14.75,14.85,14.74,14.84,385805.0,5.7245,5.7633,5.7206,5.7594,385805.0
2018-11-09 10:40:00,14.85,14.88,14.81,14.82,607668.0,5.7633,5.7749,5.7478,5.7516,607668.0
2018-11-09 10:50:00,14.81,14.84,14.76,14.83,578917.0,5.7478,5.7594,5.7284,5.7555,578917.0
2018-11-09 11:00:00,14.84,14.88,14.72,14.72,639263.0,5.7594,5.7749,5.7128,5.7128,639263.0
2018-11-09 11:10:00,14.72,14.78,14.69,14.76,1100578.0,5.7128,5.7361,5.7012,5.7284,1100578.0
2018-11-09 11:20:00,14.76,14.8,14.73,14.76,699781.0,5.7284,5.7439,5.7167,5.7284,699781.0
2018-11-09 11:30:00,14.75,14.81,14.75,14.79,435674.0,5.7245,5.7478,5.7245,5.74,435674.0
2018-11-09 11:40:00,14.79,14.8,14.7,14.71,618027.0,5.74,5.7439,5.7051,5.709,618027.0
2018-11-09 11:50:00,14.7,14.71,14.59,14.61,1267331.0,5.7051,5.709,5.6624,5.6701,1267331.0
2018-11-09 12:00:00,14.61,14.63,14.52,14.55,1716342.0,5.6701,5.6779,5.6352,5.6469,1716342.0
2018-11-09 12:10:00,14.55,14.69,14.54,14.67,695857.0,5.6469,5.7012,5.643,5.6934,695857.0
2018-11-09 12:20:00,14.67,14.69,14.63,14.68,638605.0,5.6934,5.7012,5.6779,5.6973,638605.0
2018-11-09 12:30:00,14.68,14.76,14.67,14.76,436335.0,5.6973,5.7284,5.6934,5.7284,436335.0
2018-11-09 12:40:00,14.76,14.79,14.73,14.76,427024.0,5.7284,5.74,5.7167,5.7284,427024.0
2018-11-09 12:50:00,14.75,14.77,14.74,14.77,355097.0,5.7245,5.7322,5.7206,5.7322,355097.0
2018-11-09 13:00:00,14.77,14.83,14.71,14.82,459383.0,5.7322,5.7555,5.709,5.7516,459383.0
2018-11-09 13:10:00,14.82,14.82,14.7,14.7,465756.0,5.7516,5.7516,5.7051,5.7051,465756.0
2018-11-09 13:20:00,14.7,14.71,14.67,14.69,637908.0,5.7051,5.709,5.6934,5.7012,637908.0
2018-11-09 13:30:00,14.69,14.76,14.68,14.73,318869.0,5.7012,5.7284,5.6973,5.7167,318869.0
2018-11-09 13:40:00,14.73,14.8,14.71,14.72,361949.0,5.7167,5.7439,5.709,5.7128,361949.0
2018-11-09 13:50:00,14.72,14.79,14.72,14.79,235358.0,5.7128,5.74,5.7128,5.74,235358.0
2018-11-09 14:00:00,14.79,14.83,14.76,14.76,342736.0,5.74,5.7555,5.7284,5.7284,342736.0
2018-11-09 14:10:00,14.76,14.77,14.72,14.73,272989.0,5.7284,5.7322,5.7128,5.7167,272989.0
2018-11-09 14:20:00,14.74,14.76,14.72,14.74,350684.0,5.7206,5.7284,5.7128,5.7206,350684.0
2018-11-09 14:30:00,14.73,14.87,14.72,14.86,549517.0,5.7167,5.7711,5.7128,5.7672,549517.0
2018-11-09 14:40:00,14.86,14.94,14.84,14.94,893854.0,5.7672,5.7982,5.7594,5.7982,893854.0
2018-11-09 14:50:00,14.94,15.04,14.94,14.99,923176.0,5.7982,5.837,5.7982,5.8176,923176.0
2018-11-09 15:00:00,14.98,15.03,14.97,15.01,532507.0,5.8137,5.8331,5.8099,5.8254,532507.0
2018-11-09 15:10:00,15.01,15.01,14.98,15.0,294274.0,5.8254,5.8254,5.8137,5.8215,294274.0
2018-11-09 15:20:00,15.0,15.02,14.98,15.01,386418.0,5.8215,5.8293,5.8137,5.8254,386418.0
2018-11-09 15:30:00,15.01,15.04,15.0,15.0,627005.0,5.8254,5.837,5.8215,5.8215,627005.0
2018-11-09 15:40:00,15.01,15.03,14.99,15.01,674222.0,5.8254,5.8331,5.8176,5.8254,674222.0
2018-11-09 15:50:00,15.01,15.01,14.93,14.94,1431954.0,5.8254,5.8254,5.7943,5.7982,1431954.0
2018-11-12 09:30:00,15.19,15.21,14.97,14.99,1061072.0,5.8952,5.903,5.8099,5.8176,1061072.0
2018-11-12 09:40:00,14.99,15.04,14.95,15.01,677998.0,5.8176,5.837,5.8021,5.8254,677998.0
2018-11-12 09:50:00,15.01,15.07,14.96,15.02,828680.0,5.8254,5.8487,5.806,5.8293,828680.0
2018-11-12 10:00:00,15.02,15.02,14.93,14.97,758862.0,5.8293,5.8293,5.7943,5.8099,758862.0
2018-11-12 10:10:00,14.98,15.0,14.94,14.97,567155.0,5.8137,5.8215,5.7982,5.8099,567155.0
2018-11-12 10:20:00,14.97,15.08,14.92,15.04,819701.0,5.8099,5.8526,5.7905,5.837,819701.0
2018-11-12 10:30:00,15.04,15.11,15.02,15.08,582457.0,5.837,5.8642,5.8293,5.8526,582457.0
2018-11-12 10:40:00,15.07,15.08,14.98,15.01,401318.0,5.8487,5.8526,5.8137,5.8254,401318.0
2018-11-12 10:50:00,15.0,15.01,14.88,14.91,524076.0,5.8215,5.8254,5.7749,5.7866,524076.0
2018-11-12 11:00:00,14.91,14.94,14.88,14.89,359157.0,5.7866,5.7982,5.7749,5.7788,359157.0
2018-11-12 11:10:00,14.88,14.89,14.81,14.83,434902.0,5.7749,5.7788,5.7478,5.7555,434902.0
2018-11-12 11:20:00,14.82,14.88,14.81,14.86,435105.0,5.7516,5.7749,5.7478,5.7672,435105.0
2018-11-12 11:30:00,14.86,14.95,14.86,14.94,506141.0,5.7672,5.8021,5.7672,5.7982,506141.0
2018-11-12 11:40:00,14.94,14.98,14.9,14.9,335444.0,5.7982,5.8137,5.7827,5.7827,335444.0
2018-11-12 11:50:00,14.9,14.91,14.85,14.89,398797.0,5.7827,5.7866,5.7633,5.7788,398797.0
2018-11-12 12:00:00,14.89,14.98,14.89,14.97,317362.0,5.7788,5.8137,5.7788,5.8099,317362.0
2018-11-12 12:10:00,14.97,15.05,14.94,15.02,229048.0,5.8099,5.8409,5.7982,5.8293,229048.0
2018-11-12 12:20:00,15.02,15.05,14.98,14.99,262512.0,5.8293,5.8409,5.8137,5.8176,262512.0
2018-11-12 12:30:00,14.99,15.05,14.96,15.03,451574.0,5.8176,5.8409,5.806,5.8331,451574.0
2018-11-12 12:40:00,15.03,15.07,15.02,15.07,192141.0,5.8331,5.8487,5.8293,5.8487,192141.0
2018-11-12 12:50:00,15.07,15.08,15.01,15.03,213816.0,5.8487,5.8526,5.8254,5.8331,213816.0
2018-11-12 13:00:00,15.03,15.04,14.98,14.99,271684.0,5.8331,5.837,5.8137,5.8176,271684.0
2018-11-12 13:10:00,14.99,15.03,14.97,15.02,186734.0,5.8176,5.8331,5.8099,5.8293,186734.0
2018-11-12 13:20:00,15.02,15.04,14.98,15.02,241085.0,5.8293,5.837,5.8137,5.8293,241085.0
2018-11-12 13:30:00,15.01,15.03,14.96,14.97,218351.0,5.8254,5.8331,5.806,5.8099,218351.0
2018-11-12 13:40:00,14.96,14.97,14.91,14.93,160251.0,5.806,5.8099,5.7866,5.7943,160251.0
2018-11-12 13:50:00,14.93,14.98,14.89,14.9,152918.0,5.7943,5.8137,5.7788,5.7827,152918.0
2018-11-12 14:00:00,14.89,14.95,14.88,14.94,167184.0,5.7788,5.8021,5.7749,5.7982,167184.0
2018-11-12 14:10:00,14.94,14.97,14.9,14.9,135674.0,5.7982,5.8099,5.7827,5.7827,135674.0
2018-11-12 14:20:00,14.91,14.91,14.85,14.87,153292.0,5.7866,5.7866,5.7633,5.7711,153292.0
2018-11-12 14:30:00,14.87,14.88,14.82,14.84,281222.0,5.7711,5.7749,5.7516,5.7594,281222.0
2018-11-12 14:40:00,14.84,14.85,14.8,14.84,389656.0,5.7594,5.7633,5.7439,5.7594,389656.0
2018-11-12 14:50:00,14.84,14.87,14.79,14.8,314022.0,5.7594,5.7711,5.74,5.7439,314022.0
2018-11-12 15:00:00,14.8,14.83,14.78,14.79,231769.0,5.7439,5.7555,5.7361,5.74,231769.0
2018-11-12 15:10:00,14.78,14.81,14.76,14.78,348147.0,5.7361,5.7478,5.7284,5.7361,348147.0
2018-11-12 15:20:00,14.79,14.81,14.76,14.77,191676.0,5.74,5.7478,5.7284,5.7322,191676.0
2018-11-12 15:30:00,14.76,14.77,14.71,14.73,669461.0,5.7284,5.7322,5.709,5.7167,669461.0
2018-11-12 15:40:00,14.73,14.78,14.72,14.77,598853.0,5.7167,5.7361,5.7128,5.7322,598853.0
2018-11-12 15:50:00,14.77,14.77,14.72,14.73,1115846.0,5.7322,5.7322,5.7128,5.7167,1115846.0
2018-11-13 09:30:00,14.19,14.39,14.16,14.36,1772914.0,5.5071,5.5848,5.4955,5.5731,1772914.0
2018-11-13 09:40:00,14.35,14.39,14.28,14.35,1317963.0,5.5692,5.5848,5.5421,5.5692,1317963.0
2018-11-13 09:50:00,14.34,14.4,14.29,14.32,1082866.0,5.5654,5.5886,5.546,5.5576,1082866.0
2018-11-13 10:00:00,14.33,14.33,14.16,14.27,2038224.0,5.5615,5.5615,5.4955,5.5382,2038224.0
2018-11-13 10:10:00,14.28,14.28,14.16,14.18,871870.0,5.5421,5.5421,5.4955,5.5033,871870.0
2018-11-13 10:20:00,14.17,14.18,14.04,14.08,1251107.0,5.4994,5.5033,5.4489,5.4645,1251107.0
2018-11-13 10:30:00,14.08,14.1,13.99,14.06,1258423.0,5.4645,5.4722,5.4295,5.4567,1258423.0
2018-11-13 10:40:00,14.05,14.16,14.01,14.13,1452213.0,5.4528,5.4955,5.4373,5.4839,1452213.0
2018-11-13 10:50:00,14.13,14.14,14.06,14.11,1228297.0,5.4839,5.4877,5.4567,5.4761,1228297.0
2018-11-13 11:00:00,14.11,14.19,14.09,14.14,1460407.0,5.4761,5.5071,5.4683,5.4877,1460407.0
2018-11-13 11:10:00,14.14,14.15,14.04,14.11,1089795.0,5.4877,5.4916,5.4489,5.4761,1089795.0
2018-11-13 11:20:00,14.11,14.11,14.02,14.11,1192592.0,5.4761,5.4761,5.4412,5.4761,1192592.0
2018-11-13 11:30:00,14.11,14.2,14.1,14.2,1219728.0,5.4761,5.511,5.4722,5.511,1219728.0
2018-11-13 11:40:00,14.2,14.26,14.18,14.26,1222957.0,5.511,5.5343,5.5033,5.5343,1222957.0
2018-11-13 11:50:00,14.26,14.28,14.15,14.17,514985.0,5.5343,5.5421,5.4916,5.4994,514985.0
2018-11-13 12:00:00,14.17,14.21,14.13,14.19,1046390.0,5.4994,5.5149,5.4839,5.5071,1046390.0
2018-11-13 12:10:00,14.18,14.23,14.15,14.17,514381.0,5.5033,5.5227,5.4916,5.4994,514381.0
2018-11-13 12:20:00,14.17,14.2,14.14,14.14,515212.0,5.4994,5.511,5.4877,5.4877,515212.0
2018-11-13 12:30:00,14.14,14.16,14.09,14.09,533260.0,5.4877,5.4955,5.4683,5.4683,533260.0
2018-11-13 12:40:00,14.1,14.13,14.06,14.11,1095389.0,5.4722,5.4839,5.4567,5.4761,1095389.0
2018-11-13 12:50:00,14.11,14.12,14.04,14.07,804443.0,5.4761,5.48,5.4489,5.4606,804443.0
2018-11-13 13:00:00,14.07,14.11,13.99,13.99,520497.0,5.4606,5.4761,5.4295,5.4295,520497.0
2018-11-13 13:10:00,13.99,14.01,13.92,13.97,1253006.0,5.4295,5.4373,5.4024,5.4218,1253006.0
2018-11-13 13:20:00,13.97,14.0,13.89,13.91,695979.0,5.4218,5.4334,5.3907,5.3985,695979.0
2018-11-13 13:30:00,13.91,14.0,13.9,14.0,897372.0,5.3985,5.4334,5.3946,5.4334,897372.0
2018-11-13 13:40:00,14.0,14.02,13.88,13.88,650924.0,5.4334,5.4412,5.3868,5.3868,650924.0
2018-11-13 13:50:00,13.88,13.91,13.8,13.81,1383502.0,5.3868,5.3985,5.3558,5.3597,1383502.0
2018-11-13 14:00:00,13.82,13.93,13.82,13.92,848417.0,5.3635,5.4062,5.3635,5.4024,848417.0
2018-11-13 14:10:00,13.92,13.93,13.86,13.89,1116885.0,5.4024,5.4062,5.3791,5.3907,1116885.0
2018-11-13 14:20:00,13.9,13.97,13.88,13.94,1094321.0,5.3946,5.4218,5.3868,5.4101,1094321.0
2018-11-13 14:30:00,13.95,14.0,13.93,13.99,478848.0,5.414,5.4334,5.4062,5.4295,478848.0
2018-11-13 14:40:00,13.99,13.99,13.87,13.89,1033312.0,5.4295,5.4295,5.383,5.3907,1033312.0
2018-11-13 14:50:00,13.89,13.94,13.85,13.9,992431.0,5.3907,5.4101,5.3752,5.3946,992431.0
2018-11-13 15:00:00,13.9,13.99,13.9,13.99,660510.0,5.3946,5.4295,5.3946,5.4295,660510.0
2018-11-13 15:10:00,13.98,13.99,13.9,13.96,628295.0,5.4256,5.4295,5.3946,5.4179,628295.0
2018-11-13 15:20:00,13.96,13.97,13.93,13.95,391243.0,5.4179,5.4218,5.4062,5.414,391243.0
2018-11-13 15:30:00,13.94,13.95,13.9,13.93,601810.0,5.4101,5.414,5.3946,5.4062,601810.0
2018-11-13 15:40:00,13.93,13.94,13.91,13.92,733698.0,5.4062,5.4101,5.3985,5.4024,733698.0
2018-11-13 15:50:00,13.92,13.92,13.88,13.89,1553012.0,5.4024,5.4024,5.3868,5.3907,1553012.0
2018-11-14 09:30:00,14.3,14.3,14.13,14.14,1183865.0,5.5498,5.5498,5.4839,5.4877,1183865.0
2018-11-14 09:40:00,14.14,14.2,14.06,14.1,854178.0,5.4877,5.511,5.4567,5.4722,854178.0
2018-11-14 09:50:00,14.11,14.13,13.99,14.05,693196.0,5.4761,5.4839,5.4295,5.4528,693196.0
2018-11-14 10:00:00,14.06,14.11,13.99,14.07,812911.0,5.4567,5.4761,5.4295,5.4606,812911.0
2018-11-14 10:10:00,14.06,14.09,14.01,14.05,395917.0,5.4567,5.4683,5.4373,5.4528,395917.0
2018-11-14 10:20:00,14.06,14.13,14.04,14.13,608345.0,5.4567,5.4839,5.4489,5.4839,608345.0
2018-11-14 10:30:00,14.13,14.2,14.1,14.17,630885.0,5.4839,5.511,5.4722,5.4994,630885.0
2018-11-14 10:40:00,14.18,14.18,14.09,14.13,399770.0,5.5033,5.5033,5.4683,5.4839,399770.0
2018-11-14 10:50:00,14.12,14.16,14.05,14.08,338373.0,5.48,5.4955,5.4528,5.4645,338373.0
2018-11-14 11:00:00,14.08,14.14,14.04,14.07,478315.0,5.4645,5.4877,5.4489,5.4606,478315.0
2018-11-14 11:10:00,14.06,14.09,14.01,14.05,292945.0,5.4567,5.4683,5.4373,5.4528,292945.0
2018-11-14 11:20:00,14.04,14.09,14.03,14.04,320230.0,5.4489,5.4683,5.445,5.4489,320230.0
2018-11-14 11:30:00,14.04,14.07,14.01,14.03,354929.0,5.4489,5.4606,5.4373,5.445,354929.0
2018-11-14 11:40:00,14.02,14.07,14.0,14.07,388024.0,5.4412,5.4606,5.4334,5.4606,388024.0
2018-11-14 11:50:00,14.07,14.37,14.07,14.37,2562774.0,5.4606,5.577,5.4606,5.577,2562774.0
2018-11-14 12:00:00,14.37,14.39,14.22,14.22,1009913.0,5.577,5.5848,5.5188,5.5188,1009913.0
2018-11-14 12:10:00,14.21,14.29,14.17,14.29,649299.0,5.5149,5.546,5.4994,5.546,649299.0
2018-11-14 12:20:00,14.29,14.39,14.26,14.36,1467963.0,5.546,5.5848,5.5343,5.5731,1467963.0
2018-11-14 12:30:00,14.36,14.39,14.25,14.29,625264.0,5.5731,5.5848,5.5304,5.546,625264.0
2018-11-14 12:40:00,14.29,14.3,14.23,14.3,419006.0,5.546,5.5498,5.5227,5.5498,419006.0
2018-11-14 12:50:00,14.29,14.33,14.24,14.29,779818.0,5.546,5.5615,5.5265,5.546,779818.0
2018-11-14 13:00:00,14.28,14.35,14.25,14.32,1255044.0,5.5421,5.5692,5.5304,5.5576,1255044.0
2018-11-14 13:10:00,14.33,14.35,14.25,14.34,939076.0,5.5615,5.5692,5.5304,5.5654,939076.0
2018-11-14 13:20:00,14.34,14.35,14.17,14.25,880996.0,5.5654,5.5692,5.4994,5.5304,880996.0
2018-11-14 13:30:00,14.24,14.29,14.2,14.24,640252.0,5.5265,5.546,5.511,5.5265,640252.0
2018-11-14 13:40:00,14.25,14.25,14.16,14.2,284169.0,5.5304,5.5304,5.4955,5.511,284169.0
2018-11-14 13:50:00,14.19,14.2,14.15,14.19,420290.0,5.5071,5.511,5.4916,5.5071,420290.0
2018-11-14 14:00:00,14.19,14.19,14.08,14.11,674766.0,5.5071,5.5071,5.4645,5.4761,674766.0
2018-11-14 14:10:00,14.12,14.21,14.09,14.18,598633.0,5.48,5.5149,5.4683,5.5033,598633.0
2018-11-14 14:20:00,14.18,14.22,14.1,14.12,353843.0,5.5033,5.5188,5.4722,5.48,353843.0
2018-11-14 14:30:00,14.12,14.19,14.1,14.18,264861.0,5.48,5.5071,5.4722,5.5033,264861.0
2018-11-14 14:40:00,14.18,14.2,14.13,14.16,316923.0,5.5033,5.511,5.4839,5.4955,316923.0
2018-11-14 14:50:00,14.16,14.27,14.15,14.26,576190.0,5.4955,5.5382,5.4916,5.5343,576190.0
2018-11-14 15:00:00,14.25,14.29,14.24,14.27,465820.0,5.5304,5.546,5.5265,5.5382,465820.0
2018-11-14 15:10:00,14.28,14.3,14.23,14.27,537418.0,5.5421,5.5498,5.5227,5.5382,537418.0
2018-11-14 15:20:00,14.27,14.28,14.22,14.25,273095.0,5.5382,5.5421,5.5188,5.5304,273095.0
2018-11-14 15:30:00,14.24,14.28,14.2,14.27,627483.0,5.5265,5.5421,5.511,5.5382,627483.0
2018-11-14 15:40:00,14.27,14.28,14.23,14.27,381744.0,5.5382,5.5421,5.5227,5.5382,381744.0
2018-11-14 15:50:00,14.27,14.27,14.21,14.23,1426011.0,5.5382,5.5382,5.5149,5.5227,1426011.0
2018-11-15 09:30:00,14.27,14.52,14.27,14.35,1989326.0,5.5382,5.6352,5.5382,5.5692,1989326.0
2018-11-15 09:40:00,14.35,14.41,14.29,14.39,597386.0,5.5692,5.5925,5.546,5.5848,597386.0
2018-11-15 09:50:00,14.38,14.43,14.32,14.34,668217.0,5.5809,5.6003,5.5576,5.5654,668217.0
2018-11-15 10:00:00,14.34,14.49,14.32,14.45,805285.0,5.5654,5.6236,5.5576,5.608,805285.0
2018-11-15 10:10:00,14.45,14.51,14.39,14.5,616026.0,5.608,5.6313,5.5848,5.6275,616026.0
2018-11-15 10:20:00,14.49,14.53,14.43,14.43,548932.0,5.6236,5.6391,5.6003,5.6003,548932.0
2018-11-15 10:30:00,14.43,14.44,14.3,14.34,500448.0,5.6003,5.6042,5.5498,5.5654,500448.0
2018-11-15 10:40:00,14.34,14.41,14.33,14.34,282952.0,5.5654,5.5925,5.5615,5.5654,282952.0
2018-11-15 10:50:00,14.34,14.39,14.31,14.35,307171.0,5.5654,5.5848,5.5537,5.5692,307171.0
2018-11-15 11:00:00,14.35,14.43,14.29,14.42,484703.0,5.5692,5.6003,5.546,5.5964,484703.0
2018-11-15 11:10:00,14.42,14.43,14.38,14.41,217832.0,5.5964,5.6003,5.5809,5.5925,217832.0
2018-11-15 11:20:00,14.4,14.53,14.4,14.47,518024.0,5.5886,5.6391,5.5886,5.6158,518024.0
2018-11-15 11:30:00,14.47,14.56,14.45,14.51,495175.0,5.6158,5.6507,5.608,5.6313,495175.0
2018-11-15 11:40:00,14.51,14.54,14.5,14.52,290084.0,5.6313,5.643,5.6275,5.6352,290084.0
2018-11-15 11:50:00,14.52,14.61,14.51,14.56,664179.0,5.6352,5.6701,5.6313,5.6507,664179.0
2018-11-15 12:00:00,14.56,14.61,14.53,14.54,401538.0,5.6507,5.6701,5.6391,5.643,401538.0
2018-11-15 12:10:00,14.54,14.56,14.51,14.52,339431.0,5.643,5.6507,5.6313,5.6352,339431.0
2018-11-15 12:20:00,14.52,14.53,14.48,14.5,1041168.0,5.6352,5.6391,5.6197,5.6275,1041168.0
2018-11-15 12:30:00,14.5,14.5,14.45,14.5,357351.0,5.6275,5.6275,5.608,5.6275,357351.0
2018-11-15 12:40:00,14.5,14.51,14.48,14.5,391698.0,5.6275,5.6313,5.6197,5.6275,391698.0
2018-11-15 12:50:00,14.49,14.5,14.45,14.49,158110.0,5.6236,5.6275,5.608,5.6236,158110.0
2018-11-15 13:00:00,14.49,14.5,14.46,14.46,215353.0,5.6236,5.6275,5.6119,5.6119,215353.0
2018-11-15 13:10:00,14.46,14.54,14.46,14.53,272833.0,5.6119,5.643,5.6119,5.6391,272833.0
2018-11-15 13:20:00,14.52,14.58,14.51,14.56,420853.0,5.6352,5.6585,5.6313,5.6507,420853.0
2018-11-15 13:30:00,14.57,14.64,14.56,14.64,466902.0,5.6546,5.6818,5.6507,5.6818,466902.0
2018-11-15 13:40:00,14.64,14.65,14.51,14.52,341582.0,5.6818,5.6857,5.6313,5.6352,341582.0
2018-11-15 13:50:00,14.53,14.6,14.52,14.59,271171.0,5.6391,5.6663,5.6352,5.6624,271171.0
2018-11-15 14:00:00,14.59,14.61,14.52,14.58,422929.0,5.6624,5.6701,5.6352,5.6585,422929.0
2018-11-15 14:10:00,14.57,14.58,14.51,14.55,409826.0,5.6546,5.6585,5.6313,5.6469,409826.0
2018-11-15 14:20:00,14.56,14.6,14.54,14.59,131670.0,5.6507,5.6663,5.643,5.6624,131670.0
2018-11-15 14:30:00,14.59,14.63,14.55,14.57,393418.0,5.6624,5.6779,5.6469,5.6546,393418.0
2018-11-15 14:40:00,14.57,14.58,14.56,14.56,128513.0,5.6546,5.6585,5.6507,5.6507,128513.0
2018-11-15 14:50:00,14.55,14.57,14.53,14.56,263077.0,5.6469,5.6546,5.6391,5.6507,263077.0
2018-11-15 15:00:00,14.56,14.58,14.5,14.52,437804.0,5.6507,5.6585,5.6275,5.6352,437804.0
2018-11-15 15:10:00,14.53,14.59,14.51,14.51,344951.0,5.6391,5.6624,5.6313,5.6313,344951.0
2018-11-15 15:20:00,14.51,14.54,14.48,14.5,291964.0,5.6313,5.643,5.6197,5.6275,291964.0
2018-11-15 15:30:00,14.5,14.54,14.47,14.52,582429.0,5.6275,5.643,5.6158,5.6352,582429.0
2018-11-15 15:40:00,14.51,14.52,14.48,14.5,399222.0,5.6313,5.6352,5.6197,5.6275,399222.0
2018-11-15 15:50:00,14.5,14.55,14.49,14.55,892462.0,5.6275,5.6469,5.6236,5.6469,892462.0
2018-11-16 09:30:00,14.73,14.77,14.59,14.61,1523142.0,5.7167,5.7322,5.6624,5.6701,1523142.0
2018-11-16 09:40:00,14.61,14.68,14.56,14.67,862244.0,5.6701,5.6973,5.6507,5.6934,862244.0
2018-11-16 09:50:00,14.66,14.79,14.64,14.77,776784.0,5.6895,5.74,5.6818,5.7322,776784.0
2018-11-16 10:00:00,14.76,14.77,14.7,14.73,493018.0,5.7284,5.7322,5.7051,5.7167,493018.0
2018-11-16 10:10:00,14.74,14.85,14.73,14.83,678360.0,5.7206,5.7633,5.7167,5.7555,678360.0
2018-11-16 10:20:00,14.82,14.85,14.77,14.84,442282.0,5.7516,5.7633,5.7322,5.7594,442282.0
2018-11-16 10:30:00,14.84,14.87,14.81,14.84,391090.0,5.7594,5.7711,5.7478,5.7594,391090.0
2018-11-16 10:40:00,14.85,14.87,14.82,14.84,223659.0,5.7633,5.7711,5.7516,5.7594,223659.0
2018-11-16 10:50:00,14.83,14.84,14.75,14.77,416990.0,5.7555,5.7594,5.7245,5.7322,416990.0
2018-11-16 11:00:00,14.77,14.84,14.75,14.83,423154.0,5.7322,5.7594,5.7245,5.7555,423154.0
2018-11-16 11:10:00,14.83,14.86,14.79,14.82,869434.0,5.7555,5.7672,5.74,5.7516,869434.0
2018-11-16 11:20:00,14.82,14.85,14.77,14.79,348439.0,5.7516,5.7633,5.7322,5.74,348439.0
2018-11-16 11:30:00,14.79,14.86,14.77,14.82,364436.0,5.74,5.7672,5.7322,5.7516,364436.0
2018-11-16 11:40:00,14.82,14.84,14.79,14.83,426734.0,5.7516,5.7594,5.74,5.7555,426734.0
2018-11-16 11:50:00,14.84,14.91,14.83,14.89,442774.0,5.7594,5.7866,5.7555,5.7788,442774.0
2018-11-16 12:00:00,14.89,14.92,14.86,14.89,265268.0,5.7788,5.7905,5.7672,5.7788,265268.0
2018-11-16 12:10:00,14.89,14.9,14.85,14.88,202538.0,5.7788,5.7827,5.7633,5.7749,202538.0
2018-11-16 12:20:00,14.88,14.89,14.79,14.81,371594.0,5.7749,5.7788,5.74,5.7478,371594.0
2018-11-16 12:30:00,14.81,14.89,14.76,14.89,1010754.0,5.7478,5.7788,5.7284,5.7788,1010754.0
2018-11-16 12:40:00,14.89,14.96,14.88,14.95,543308.0,5.7788,5.806,5.7749,5.8021,543308.0
2018-11-16 12:50:00,14.95,14.97,14.91,14.93,446471.0,5.8021,5.8099,5.7866,5.7943,446471.0
2018-11-16 13:00:00,14.94,14.96,14.85,14.94,793699.0,5.7982,5.806,5.7633,5.7982,793699.0
2018-11-16 13:10:00,14.94,14.98,14.89,14.94,616620.0,5.7982,5.8137,5.7788,5.7982,616620.0
2018-11-16 13:20:00,14.95,14.95,14.87,14.91,251232.0,5.8021,5.8021,5.7711,5.7866,251232.0
2018-11-16 13:30:00,14.91,14.92,14.87,14.9,362745.0,5.7866,5.7905,5.7711,5.7827,362745.0
2018-11-16 13:40:00,14.9,14.96,14.86,14.95,260581.0,5.7827,5.806,5.7672,5.8021,260581.0
2018-11-16 13:50:00,14.94,14.96,14.85,14.88,284508.0,5.7982,5.806,5.7633,5.7749,284508.0
2018-11-16 14:00:00,14.87,14.92,14.87,14.91,488670.0,5.7711,5.7905,5.7711,5.7866,488670.0
2018-11-16 14:10:00,14.91,14.92,14.88,14.92,261627.0,5.7866,5.7905,5.7749,5.7905,261627.0
2018-11-16 14:20:00,14.92,14.92,14.86,14.89,368156.0,5.7905,5.7905,5.7672,5.7788,368156.0
2018-11-16 14:30:00,14.89,14.93,14.88,14.91,213354.0,5.7788,5.7943,5.7749,5.7866,213354.0
2018-11-16 14:40:00,14.9,14.91,14.88,14.89,225151.0,5.7827,5.7866,5.7749,5.7788,225151.0
2018-11-16 14:50:00,14.89,14.95,14.87,14.95,269546.0,5.7788,5.8021,5.7711,5.8021,269546.0
2018-11-16 15:00:00,14.96,14.96,14.91,14.91,483039.0,5.806,5.806,5.7866,5.7866,483039.0
2018-11-16 15:10:00,14.92,14.97,14.91,14.96,146559.0,5.7905,5.8099,5.7866,5.806,146559.0
2018-11-16 15:20:00,14.96,14.97,14.87,14.88,379511.0,5.806,5.8099,5.7711,5.7749,379511.0
2018-11-16 15:30:00,14.88,14.91,14.85,14.9,445441.0,5.7749,5.7866,5.7633,5.7827,445441.0
2018-11-16 15:40:00,14.9,14.92,14.87,14.9,401233.0,5.7827,5.7905,5.7711,5.7827,401233.0
2018-11-16 15:50:00,14.9,14.9,14.86,14.87,1324013.0,5.7827,5.7827,5.7672,5.7711,1324013.0
2018-11-19 09:30:00,14.93,14.94,14.77,14.85,1427507.0,5.7943,5.7982,5.7322,5.7633,1427507.0
2018-11-19 09:40:00,14.85,14.87,14.78,14.78,760947.0,5.7633,5.7711,5.7361,5.7361,760947.0
2018-11-19 09:50:00,14.78,14.8,14.73,14.79,676927.0,5.7361,5.7439,5.7167,5.74,676927.0
2018-11-19 10:00:00,14.79,14.8,14.73,14.78,448924.0,5.74,5.7439,5.7167,5.7361,448924.0
2018-11-19 10:10:00,14.79,14.86,14.77,14.85,707646.0,5.74,5.7672,5.7322,5.7633,707646.0
2018-11-19 10:20:00,14.85,14.86,14.73,14.75,1246026.0,5.7633,5.7672,5.7167,5.7245,1246026.0
2018-11-19 10:30:00,14.75,14.77,14.71,14.76,509615.0,5.7245,5.7322,5.709,5.7284,509615.0
2018-11-19 10:40:00,14.76,14.78,14.71,14.76,343236.0,5.7284,5.7361,5.709,5.7284,343236.0
2018-11-19 10:50:00,14.76,14.79,14.73,14.76,813867.0,5.7284,5.74,5.7167,5.7284,813867.0
2018-11-19 11:00:00,14.76,14.77,14.68,14.71,403260.0,5.7284,5.7322,5.6973,5.709,403260.0
2018-11-19 11:10:00,14.7,14.71,14.61,14.63,478520.0,5.7051,5.709,5.6701,5.6779,478520.0
2018-11-19 11:20:00,14.64,14.69,14.63,14.65,259405.0,5.6818,5.7012,5.6779,5.6857,259405.0
2018-11-19 11:30:00,14.65,14.68,14.63,14.64,261683.0,5.6857,5.6973,5.6779,5.6818,261683.0
2018-11-19 11:40:00,14.63,14.68,14.62,14.66,343800.0,5.6779,5.6973,5.674,5.6895,343800.0
2018-11-19 11:50:00,14.66,14.69,14.63,14.64,373196.0,5.6895,5.7012,5.6779,5.6818,373196.0
2018-11-19 12:00:00,14.64,14.68,14.63,14.66,648047.0,5.6818,5.6973,5.6779,5.6895,648047.0
2018-11-19 12:10:00,14.65,14.7,14.65,14.67,404667.0,5.6857,5.7051,5.6857,5.6934,404667.0
2018-11-19 12:20:00,14.67,14.68,14.63,14.64,193763.0,5.6934,5.6973,5.6779,5.6818,193763.0
2018-11-19 12:30:00,14.64,14.64,14.56,14.62,481385.0,5.6818,5.6818,5.6507,5.674,481385.0
2018-11-19 12:40:00,14.63,14.7,14.63,14.63,315659.0,5.6779,5.7051,5.6779,5.6779,315659.0
2018-11-19 12:50:00,14.63,14.69,14.61,14.67,262079.0,5.6779,5.7012,5.6701,5.6934,262079.0
2018-11-19 13:00:00,14.67,14.7,14.64,14.65,168287.0,5.6934,5.7051,5.6818,5.6857,168287.0
2018-11-19 13:10:00,14.66,14.7,14.65,14.68,186440.0,5.6895,5.7051,5.6857,5.6973,186440.0
2018-11-19 13:20:00,14.68,14.75,14.67,14.73,381951.0,5.6973,5.7245,5.6934,5.7167,381951.0
2018-11-19 13:30:00,14.73,14.75,14.69,14.74,233887.0,5.7167,5.7245,5.7012,5.7206,233887.0
2018-11-19 13:40:00,14.74,14.81,14.73,14.76,449713.0,5.7206,5.7478,5.7167,5.7284,449713.0
2018-11-19 13:50:00,14.75,14.78,14.73,14.78,339710.0,5.7245,5.7361,5.7167,5.7361,339710.0
2018-11-19 14:00:00,14.78,14.78,14.71,14.73,416288.0,5.7361,5.7361,5.709,5.7167,416288.0
2018-11-19 14:10:00,14.73,14.77,14.69,14.75,460520.0,5.7167,5.7322,5.7012,5.7245,460520.0
2018-11-19 14:20:00,14.76,14.77,14.72,14.77,287729.0,5.7284,5.7322,5.7128,5.7322,287729.0
2018-11-19 14:30:00,14.76,14.76,14.71,14.75,244186.0,5.7284,5.7284,5.709,5.7245,244186.0
2018-11-19 14:40:00,14.75,14.76,14.73,14.75,228223.0,5.7245,5.7284,5.7167,5.7245,228223.0
2018-11-19 14:50:00,14.75,14.79,14.73,14.79,723615.0,5.7245,5.74,5.7167,5.74,723615.0
2018-11-19 15:00:00,14.79,14.84,14.75,14.82,1300906.0,5.74,5.7594,5.7245,5.7516,1300906.0
2018-11-19 15:10:00,14.83,14.87,14.81,14.82,1052015.0,5.7555,5.7711,5.7478,5.7516,1052015.0
2018-11-19 15:20:00,14.83,14.84,14.79,14.8,175819.0,5.7555,5.7594,5.74,5.7439,175819.0
2018-11-19 15:30:00,14.8,14.82,14.77,14.81,359216.0,5.7439,5.7516,5.7322,5.7478,359216.0
2018-11-19 15:40:00,14.8,14.83,14.8,14.82,451079.0,5.7439,5.7555,5.7439,5.7516,451079.0
2018-11-19 15:50:00,14.82,14.85,14.8,14.85,1047208.0,5.7516,5.7633,5.7439,5.7633,1047208.0
2018-11-20 09:30:00,14.49,14.56,14.44,14.49,1205465.0,5.6236,5.6507,5.6042,5.6236,1205465.0
2018-11-20 09:40:00,14.5,14.59,14.49,14.58,585337.0,5.6275,5.6624,5.6236,5.6585,585337.0
2018-11-20 09:50:00,14.59,14.59,14.4,14.43,686190.0,5.6624,5.6624,5.5886,5.6003,686190.0
2018-11-20 10:00:00,14.42,14.43,14.2,14.21,1072096.0,5.5964,5.6003,5.511,5.5149,1072096.0
2018-11-20 10:10:00,14.2,14.22,14.14,14.2,1820228.0,5.511,5.5188,5.4877,5.511,1820228.0
2018-11-20 10:20:00,14.19,14.31,14.17,14.24,1552726.0,5.5071,5.5537,5.4994,5.5265,1552726.0
2018-11-20 10:30:00,14.23,14.3,14.2,14.3,478667.0,5.5227,5.5498,5.511,5.5498,478667.0
2018-11-20 10:40:00,14.3,14.39,14.28,14.38,597555.0,5.5498,5.5848,5.5421,5.5809,597555.0
2018-11-20 10:50:00,14.38,14.42,14.37,14.41,491631.0,5.5809,5.5964,5.577,5.5925,491631.0
2018-11-20 11:00:00,14.41,14.47,14.39,14.47,321334.0,5.5925,5.6158,5.5848,5.6158,321334.0
2018-11-20 11:10:00,14.46,14.47,14.32,14.32,298971.0,5.6119,5.6158,5.5576,5.5576,298971.0
2018-11-20 11:20:00,14.33,14.38,14.28,14.31,349419.0,5.5615,5.5809,5.5421,5.5537,349419.0
2018-11-20 11:30:00,14.31,14.33,14.24,14.33,402433.0,5.5537,5.5615,5.5265,5.5615,402433.0
2018-11-20 11:40:00,14.33,14.33,14.24,14.24,274830.0,5.5615,5.5615,5.5265,5.5265,274830.0
2018-11-20 11:50:00,14.25,14.28,14.16,14.28,510022.0,5.5304,5.5421,5.4955,5.5421,510022.0
2018-11-20 12:00:00,14.28,14.28,14.24,14.25,491830.0,5.5421,5.5421,5.5265,5.5304,491830.0
2018-11-20 12:10:00,14.26,14.26,14.16,14.17,279829.0,5.5343,5.5343,5.4955,5.4994,279829.0
2018-11-20 12:20:00,14.17,14.26,14.16,14.26,201318.0,5.4994,5.5343,5.4955,5.5343,201318.0
2018-11-20 12:30:00,14.26,14.26,14.21,14.24,254243.0,5.5343,5.5343,5.5149,5.5265,254243.0
2018-11-20 12:40:00,14.25,14.27,14.21,14.21,198783.0,5.5304,5.5382,5.5149,5.5149,198783.0
2018-11-20 12:50:00,14.21,14.25,14.2,14.21,90605.0,5.5149,5.5304,5.511,5.5149,90605.0
2018-11-20 13:00:00,14.2,14.22,14.17,14.18,324572.0,5.511,5.5188,5.4994,5.5033,324572.0
2018-11-20 13:10:00,14.18,14.18,14.11,14.12,428773.0,5.5033,5.5033,5.4761,5.48,428773.0
2018-11-20 13:20:00,14.12,14.13,14.05,14.13,531456.0,5.48,5.4839,5.4528,5.4839,531456.0
2018-11-20 13:30:00,14.13,14.17,14.11,14.13,215035.0,5.4839,5.4994,5.4761,5.4839,215035.0
2018-11-20 13:40:00,14.13,14.2,14.12,14.2,191515.0,5.4839,5.511,5.48,5.511,191515.0
2018-11-20 13:50:00,14.19,14.21,14.11,14.13,361317.0,5.5071,5.5149,5.4761,5.4839,361317.0
2018-11-20 14:00:00,14.12,14.14,14.03,14.06,581730.0,5.48,5.4877,5.445,5.4567,581730.0
2018-11-20 14:10:00,14.06,14.14,14.05,14.13,342801.0,5.4567,5.4877,5.4528,5.4839,342801.0
2018-11-20 14:20:00,14.13,14.15,14.06,14.11,196864.0,5.4839,5.4916,5.4567,5.4761,196864.0
2018-11-20 14:30:00,14.11,14.13,14.07,14.08,569911.0,5.4761,5.4839,5.4606,5.4645,569911.0
2018-11-20 14:40:00,14.07,14.08,14.0,14.02,561092.0,5.4606,5.4645,5.4334,5.4412,561092.0
2018-11-20 14:50:00,14.02,14.02,13.99,14.0,315515.0,5.4412,5.4412,5.4295,5.4334,315515.0
2018-11-20 15:00:00,14.0,14.03,13.96,13.98,412978.0,5.4334,5.445,5.4179,5.4256,412978.0
2018-11-20 15:10:00,13.97,14.0,13.97,13.99,383224.0,5.4218,5.4334,5.4218,5.4295,383224.0
2018-11-20 15:20:00,13.99,14.01,13.98,13.99,1663656.0,5.4295,5.4373,5.4256,5.4295,1663656.0
2018-11-20 15:30:00,13.99,14.0,13.95,14.0,945922.0,5.4295,5.4334,5.414,5.4334,945922.0
2018-11-20 15:40:00,14.0,14.01,13.96,14.0,2398001.0,5.4334,5.4373,5.4179,5.4334,2398001.0
2018-11-20 15:50:00,14.0,14.0,13.95,13.98,1784097.0,5.4334,5.4334,5.414,5.4256,1784097.0
2018-11-21 09:30:00,14.33,14.35,14.2,14.21,1165710.0,5.5615,5.5692,5.511,5.5149,1165710.0
2018-11-21 09:40:00,14.21,14.25,14.17,14.23,771775.0,5.5149,5.5304,5.4994,5.5227,771775.0
2018-11-21 09:50:00,14.23,14.26,14.16,14.17,1210514.0,5.5227,5.5343,5.4955,5.4994,1210514.0
2018-11-21 10:00:00,14.17,14.22,14.12,14.13,1042124.0,5.4994,5.5188,5.48,5.4839,1042124.0
2018-11-21 10:10:00,14.13,14.17,14.1,14.16,1127419.0,5.4839,5.4994,5.4722,5.4955,1127419.0
2018-11-21 10:20:00,14.16,14.2,14.13,14.15,391079.0,5.4955,5.511,5.4839,5.4916,391079.0
2018-11-21 10:30:00,14.14,14.17,14.1,14.11,658189.0,5.4877,5.4994,5.4722,5.4761,658189.0
2018-11-21 10:40:00,14.11,14.13,14.03,14.04,552627.0,5.4761,5.4839,5.445,5.4489,552627.0
2018-11-21 10:50:00,14.04,14.09,14.03,14.04,573814.0,5.4489,5.4683,5.445,5.4489,573814.0
2018-11-21 11:00:00,14.03,14.07,14.02,14.06,604249.0,5.445,5.4606,5.4412,5.4567,604249.0
2018-11-21 11:10:00,14.06,14.11,14.05,14.1,706890.0,5.4567,5.4761,5.4528,5.4722,706890.0
2018-11-21 11:20:00,14.09,14.1,14.06,14.1,344697.0,5.4683,5.4722,5.4567,5.4722,344697.0
2018-11-21 11:30:00,14.1,14.2,14.09,14.2,581457.0,5.4722,5.511,5.4683,5.511,581457.0
2018-11-21 11:40:00,14.2,14.23,14.17,14.23,377180.0,5.511,5.5227,5.4994,5.5227,377180.0
2018-11-21 11:50:00,14.23,14.3,14.21,14.29,546460.0,5.5227,5.5498,5.5149,5.546,546460.0
2018-11-21 12:00:00,14.28,14.33,14.24,14.26,376739.0,5.5421,5.5615,5.5265,5.5343,376739.0
2018-11-21 12:10:00,14.27,14.32,14.26,14.3,248835.0,5.5382,5.5576,5.5343,5.5498,248835.0
2018-11-21 12:20:00,14.3,14.33,14.28,14.29,154335.0,5.5498,5.5615,5.5421,5.546,154335.0
2018-11-21 12:30:00,14.29,14.33,14.28,14.31,499191.0,5.546,5.5615,5.5421,5.5537,499191.0
2018-11-21 12:40:00,14.31,14.33,14.29,14.3,351475.0,5.5537,5.5615,5.546,5.5498,351475.0
2018-11-21 12:50:00,14.3,14.31,14.28,14.3,169106.0,5.5498,5.5537,5.5421,5.5498,169106.0
2018-11-21 13:00:00,14.3,14.35,14.29,14.32,324340.0,5.5498,5.5692,5.546,5.5576,324340.0
2018-11-21 13:10:00,14.33,14.33,14.29,14.29,126322.0,5.5615,5.5615,5.546,5.546,126322.0
2018-11-21 13:20:00,14.3,14.35,14.28,14.33,147662.0,5.5498,5.5692,5.5421,5.5615,147662.0
2018-11-21 13:30:00,14.34,14.34,14.3,14.34,171306.0,5.5654,5.5654,5.5498,5.5654,171306.0
2018-11-21 13:40:00,14.33,14.34,14.31,14.33,176575.0,5.5615,5.5654,5.5537,5.5615,176575.0
2018-11-21 13:50:00,14.33,14.33,14.29,14.29,189834.0,5.5615,5.5615,5.546,5.546,189834.0
2018-11-21 14:00:00,14.29,14.29,14.26,14.27,157052.0,5.546,5.546,5.5343,5.5382,157052.0
2018-11-21 14:10:00,14.28,14.29,14.26,14.26,93710.0,5.5421,5.546,5.5343,5.5343,93710.0
2018-11-21 14:20:00,14.27,14.28,14.26,14.26,244660.0,5.5382,5.5421,5.5343,5.5343,244660.0
2018-11-21 14:30:00,14.27,14.29,14.24,14.28,406465.0,5.5382,5.546,5.5265,5.5421,406465.0
2018-11-21 14:40:00,14.28,14.29,14.22,14.25,459259.0,5.5421,5.546,5.5188,5.5304,459259.0
2018-11-21 14:50:00,14.25,14.32,14.23,14.31,355182.0,5.5304,5.5576,5.5227,5.5537,355182.0
2018-11-21 15:00:00,14.32,14.35,14.29,14.34,417607.0,5.5576,5.5692,5.546,5.5654,417607.0
2018-11-21 15:10:00,14.34,14.36,14.33,14.35,529082.0,5.5654,5.5731,5.5615,5.5692,529082.0
2018-11-21 15:20:00,14.36,14.36,14.31,14.32,474511.0,5.5731,5.5731,5.5537,5.5576,474511.0
2018-11-21 15:30:00,14.32,14.38,14.3,14.37,1004376.0,5.5576,5.5809,5.5498,5.577,1004376.0
2018-11-21 15:40:00,14.37,14.38,14.33,14.36,509630.0,5.577,5.5809,5.5615,5.5731,509630.0
2018-11-21 15:50:00,14.36,14.38,14.33,14.37,1040030.0,5.5731,5.5809,5.5615,5.577,1040030.0
2018-11-23 09:30:00,13.82,13.92,13.78,13.79,2037027.0,5.3841,5.4231,5.3685,5.3724,2037027.0
2018-11-23 09:40:00,13.79,13.86,13.73,13.81,1374125.0,5.3724,5.3997,5.3491,5.3802,1374125.0
2018-11-23 09:50:00,13.8,13.94,13.8,13.89,947194.0,5.3763,5.4309,5.3763,5.4114,947194.0
2018-11-23 10:00:00,13.89,13.96,13.87,13.95,606215.0,5.4114,5.4387,5.4036,5.4348,606215.0
2018-11-23 10:10:00,13.95,13.98,13.91,13.95,560123.0,5.4348,5.4465,5.4192,5.4348,560123.0
2018-11-23 10:20:00,13.95,13.96,13.8,13.83,1340547.0,5.4348,5.4387,5.3763,5.388,1340547.0
2018-11-23 10:30:00,13.83,13.9,13.82,13.88,794533.0,5.388,5.4153,5.3841,5.4075,794533.0
2018-11-23 10:40:00,13.88,13.89,13.75,13.82,1868693.0,5.4075,5.4114,5.3568,5.3841,1868693.0
2018-11-23 10:50:00,13.83,13.86,13.75,13.77,504250.0,5.388,5.3997,5.3568,5.3646,504250.0
2018-11-23 11:00:00,13.76,13.86,13.76,13.81,655046.0,5.3607,5.3997,5.3607,5.3802,655046.0
2018-11-23 11:10:00,13.8,13.81,13.76,13.81,1066136.0,5.3763,5.3802,5.3607,5.3802,1066136.0
2018-11-23 11:20:00,13.81,13.89,13.8,13.86,759914.0,5.3802,5.4114,5.3763,5.3997,759914.0
2018-11-23 11:30:00,13.86,13.88,13.84,13.84,661676.0,5.3997,5.4075,5.3919,5.3919,661676.0
2018-11-23 11:40:00,13.85,13.87,13.8,13.83,869513.0,5.3958,5.4036,5.3763,5.388,869513.0
2018-11-23 11:50:00,13.83,13.84,13.79,13.8,1743626.0,5.388,5.3919,5.3724,5.3763,1743626.0
2018-11-23 12:00:00,13.81,13.89,13.8,13.86,855107.0,5.3802,5.4114,5.3763,5.3997,855107.0
2018-11-23 12:10:00,13.87,13.87,13.83,13.86,812984.0,5.4036,5.4036,5.388,5.3997,812984.0
2018-11-23 12:20:00,13.86,13.95,13.85,13.95,533428.0,5.3997,5.4348,5.3958,5.4348,533428.0
2018-11-23 12:30:00,13.95,14.03,13.94,13.98,1504328.0,5.4348,5.4659,5.4309,5.4465,1504328.0
2018-11-23 12:40:00,13.98,13.98,13.88,13.88,1135990.0,5.4465,5.4465,5.4075,5.4075,1135990.0
2018-11-23 12:50:00,13.89,13.93,13.87,13.87,1167357.0,5.4114,5.427,5.4036,5.4036,1167357.0
2018-11-26 09:30:00,13.98,14.01,13.77,13.81,1810328.0,5.4465,5.4581,5.3646,5.3802,1810328.0
2018-11-26 09:40:00,13.8,13.9,13.79,13.83,1039376.0,5.3763,5.4153,5.3724,5.388,1039376.0
2018-11-26 09:50:00,13.84,13.94,13.8,13.93,777056.0,5.3919,5.4309,5.3763,5.427,777056.0
2018-11-26 10:00:00,13.93,13.94,13.88,13.88,660395.0,5.427,5.4309,5.4075,5.4075,660395.0
2018-11-26 10:10:00,13.87,13.9,13.84,13.9,534890.0,5.4036,5.4153,5.3919,5.4153,534890.0
2018-11-26 10:20:00,13.9,13.9,13.83,13.87,411095.0,5.4153,5.4153,5.388,5.4036,411095.0
2018-11-26 10:30:00,13.87,13.91,13.84,13.9,858424.0,5.4036,5.4192,5.3919,5.4153,858424.0
2018-11-26 10:40:00,13.89,13.95,13.88,13.92,379469.0,5.4114,5.4348,5.4075,5.4231,379469.0
2018-11-26 10:50:00,13.92,13.99,13.9,13.99,466754.0,5.4231,5.4503,5.4153,5.4503,466754.0
2018-11-26 11:00:00,13.99,14.03,13.97,14.03,336333.0,5.4503,5.4659,5.4426,5.4659,336333.0
2018-11-26 11:10:00,14.03,14.1,14.02,14.05,745781.0,5.4659,5.4932,5.462,5.4737,745781.0
2018-11-26 11:20:00,14.05,14.06,14.01,14.03,345950.0,5.4737,5.4776,5.4581,5.4659,345950.0
2018-11-26 11:30:00,14.03,14.03,13.98,13.98,346175.0,5.4659,5.4659,5.4465,5.4465,346175.0
2018-11-26 11:40:00,13.99,13.99,13.92,13.93,227989.0,5.4503,5.4503,5.4231,5.427,227989.0
2018-11-26 11:50:00,13.94,13.99,13.93,13.98,174688.0,5.4309,5.4503,5.427,5.4465,174688.0
2018-11-26 12:00:00,13.98,14.02,13.96,13.99,309103.0,5.4465,5.462,5.4387,5.4503,309103.0
2018-11-26 12:10:00,13.99,14.0,13.91,13.92,263644.0,5.4503,5.4542,5.4192,5.4231,263644.0
2018-11-26 12:20:00,13.91,13.92,13.83,13.84,714530.0,5.4192,5.4231,5.388,5.3919,714530.0
2018-11-26 12:30:00,13.84,13.85,13.75,13.79,776783.0,5.3919,5.3958,5.3568,5.3724,776783.0
2018-11-26 12:40:00,13.8,13.82,13.7,13.7,521792.0,5.3763,5.3841,5.3374,5.3374,521792.0
2018-11-26 12:50:00,13.7,13.72,13.63,13.7,1359275.0,5.3374,5.3452,5.3101,5.3374,1359275.0
2018-11-26 13:00:00,13.7,13.72,13.6,13.67,611570.0,5.3374,5.3452,5.2984,5.3257,611570.0
2018-11-26 13:10:00,13.67,13.74,13.64,13.72,617204.0,5.3257,5.353,5.314,5.3452,617204.0
2018-11-26 13:20:00,13.73,13.74,13.69,13.71,296251.0,5.3491,5.353,5.3335,5.3413,296251.0
2018-11-26 13:30:00,13.71,13.74,13.66,13.71,541681.0,5.3413,5.353,5.3218,5.3413,541681.0
2018-11-26 13:40:00,13.71,13.73,13.69,13.73,211987.0,5.3413,5.3491,5.3335,5.3491,211987.0
2018-11-26 13:50:00,13.73,13.73,13.67,13.73,566164.0,5.3491,5.3491,5.3257,5.3491,566164.0
2018-11-26 14:00:00,13.72,13.75,13.72,13.75,1258106.0,5.3452,5.3568,5.3452,5.3568,1258106.0
2018-11-26 14:10:00,13.75,13.78,13.73,13.74,605512.0,5.3568,5.3685,5.3491,5.353,605512.0
2018-11-26 14:20:00,13.74,13.75,13.64,13.67,888288.0,5.353,5.3568,5.314,5.3257,888288.0
2018-11-26 14:30:00,13.67,13.73,13.66,13.73,377013.0,5.3257,5.3491,5.3218,5.3491,377013.0
2018-11-26 14:40:00,13.73,13.74,13.65,13.69,425243.0,5.3491,5.353,5.3179,5.3335,425243.0
2018-11-26 14:50:00,13.69,13.74,13.66,13.71,308992.0,5.3335,5.353,5.3218,5.3413,308992.0
2018-11-26 15:00:00,13.71,13.73,13.68,13.7,597735.0,5.3413,5.3491,5.3296,5.3374,597735.0
2018-11-26 15:10:00,13.7,13.75,13.65,13.75,410843.0,5.3374,5.3568,5.3179,5.3568,410843.0
2018-11-26 15:20:00,13.75,13.75,13.7,13.71,172440.0,5.3568,5.3568,5.3374,5.3413,172440.0
2018-11-26 15:30:00,13.71,13.76,13.7,13.74,465685.0,5.3413,5.3607,5.3374,5.353,465685.0
2018-11-26 15:40:00,13.74,13.75,13.71,13.73,422219.0,5.353,5.3568,5.3413,5.3491,422219.0
2018-11-26 15:50:00,13.73,13.74,13.7,13.73,1267541.0,5.3491,5.353,5.3374,5.3491,1267541.0
2018-11-27 09:30:00,13.93,14.03,13.9,13.96,882430.0,5.427,5.4659,5.4153,5.4387,882430.0
2018-11-27 09:40:00,13.95,14.0,13.92,13.96,359396.0,5.4348,5.4542,5.4231,5.4387,359396.0
2018-11-27 09:50:00,13.96,14.02,13.94,14.01,286967.0,5.4387,5.462,5.4309,5.4581,286967.0
2018-11-27 10:00:00,14.02,14.06,13.99,14.04,535589.0,5.462,5.4776,5.4503,5.4698,535589.0
2018-11-27 10:10:00,14.04,14.07,13.99,14.03,532972.0,5.4698,5.4815,5.4503,5.4659,532972.0
2018-11-27 10:20:00,14.03,14.05,13.99,14.03,598358.0,5.4659,5.4737,5.4503,5.4659,598358.0
2018-11-27 10:30:00,14.04,14.08,13.98,13.99,794374.0,5.4698,5.4854,5.4465,5.4503,794374.0
2018-11-27 10:40:00,13.98,14.0,13.96,13.99,706136.0,5.4465,5.4542,5.4387,5.4503,706136.0
2018-11-27 10:50:00,13.99,14.05,13.99,14.04,446246.0,5.4503,5.4737,5.4503,5.4698,446246.0
2018-11-27 11:00:00,14.03,14.12,14.02,14.1,691390.0,5.4659,5.501,5.462,5.4932,691390.0
2018-11-27 11:10:00,14.1,14.14,14.07,14.12,272508.0,5.4932,5.5088,5.4815,5.501,272508.0
2018-11-27 11:20:00,14.12,14.2,14.1,14.16,427856.0,5.501,5.5322,5.4932,5.5166,427856.0
2018-11-27 11:30:00,14.15,14.21,14.14,14.2,1012633.0,5.5127,5.5361,5.5088,5.5322,1012633.0
2018-11-27 11:40:00,14.2,14.24,14.14,14.17,449147.0,5.5322,5.5477,5.5088,5.5205,449147.0
2018-11-27 11:50:00,14.18,14.24,14.17,14.2,353364.0,5.5244,5.5477,5.5205,5.5322,353364.0
2018-11-27 12:00:00,14.2,14.2,14.14,14.16,450447.0,5.5322,5.5322,5.5088,5.5166,450447.0
2018-11-27 12:10:00,14.16,14.17,14.1,14.12,390744.0,5.5166,5.5205,5.4932,5.501,390744.0
2018-11-27 12:20:00,14.11,14.13,14.0,14.04,825715.0,5.4971,5.5049,5.4542,5.4698,825715.0
2018-11-27 12:30:00,14.04,14.1,14.03,14.1,375831.0,5.4698,5.4932,5.4659,5.4932,375831.0
2018-11-27 12:40:00,14.1,14.12,14.02,14.06,369014.0,5.4932,5.501,5.462,5.4776,369014.0
2018-11-27 12:50:00,14.05,14.15,14.03,14.12,386757.0,5.4737,5.5127,5.4659,5.501,386757.0
2018-11-27 13:00:00,14.13,14.19,14.11,14.18,682220.0,5.5049,5.5283,5.4971,5.5244,682220.0
2018-11-27 13:10:00,14.18,14.22,14.15,14.19,529947.0,5.5244,5.54,5.5127,5.5283,529947.0
2018-11-27 13:20:00,14.19,14.22,14.15,14.17,408868.0,5.5283,5.54,5.5127,5.5205,408868.0
2018-11-27 13:30:00,14.18,14.36,14.17,14.35,849055.0,5.5244,5.5945,5.5205,5.5906,849055.0
2018-11-27 13:40:00,14.35,14.47,14.31,14.43,1047520.0,5.5906,5.6374,5.575,5.6218,1047520.0
2018-11-27 13:50:00,14.43,14.49,14.41,14.43,1150355.0,5.6218,5.6451,5.614,5.6218,1150355.0
2018-11-27 14:00:00,14.42,14.46,14.39,14.43,729170.0,5.6179,5.6335,5.6062,5.6218,729170.0
2018-11-27 14:10:00,14.44,14.45,14.38,14.44,746421.0,5.6257,5.6296,5.6023,5.6257,746421.0
2018-11-27 14:20:00,14.44,14.47,14.4,14.46,617171.0,5.6257,5.6374,5.6101,5.6335,617171.0
2018-11-27 14:30:00,14.47,14.52,14.45,14.5,838607.0,5.6374,5.6568,5.6296,5.649,838607.0
2018-11-27 14:40:00,14.49,14.52,14.42,14.44,882916.0,5.6451,5.6568,5.6179,5.6257,882916.0
2018-11-27 14:50:00,14.44,14.45,14.35,14.35,661578.0,5.6257,5.6296,5.5906,5.5906,661578.0
2018-11-27 15:00:00,14.36,14.42,14.35,14.42,484356.0,5.5945,5.6179,5.5906,5.6179,484356.0
2018-11-27 15:10:00,14.42,14.42,14.33,14.34,382655.0,5.6179,5.6179,5.5828,5.5867,382655.0
2018-11-27 15:20:00,14.34,14.36,14.32,14.33,254266.0,5.5867,5.5945,5.5789,5.5828,254266.0
2018-11-27 15:30:00,14.33,14.35,14.3,14.35,416585.0,5.5828,5.5906,5.5711,5.5906,416585.0
2018-11-27 15:40:00,14.35,14.37,14.34,14.37,484400.0,5.5906,5.5984,5.5867,5.5984,484400.0
2018-11-27 15:50:00,14.36,14.37,14.31,14.35,1072637.0,5.5945,5.5984,5.575,5.5906,1072637.0
2018-11-28 09:30:00,14.51,14.54,14.27,14.32,1157795.0,5.6529,5.6646,5.5594,5.5789,1157795.0
2018-11-28 09:40:00,14.33,14.34,14.14,14.17,746278.0,5.5828,5.5867,5.5088,5.5205,746278.0
2018-11-28 09:50:00,14.17,14.2,14.11,14.18,590422.0,5.5205,5.5322,5.4971,5.5244,590422.0
2018-11-28 10:00:00,14.17,14.19,14.0,14.04,1078627.0,5.5205,5.5283,5.4542,5.4698,1078627.0
2018-11-28 10:10:00,14.04,14.09,14.01,14.02,363749.0,5.4698,5.4893,5.4581,5.462,363749.0
2018-11-28 10:20:00,14.02,14.05,14.0,14.02,336660.0,5.462,5.4737,5.4542,5.462,336660.0
2018-11-28 10:30:00,14.01,14.06,13.94,14.03,778022.0,5.4581,5.4776,5.4309,5.4659,778022.0
2018-11-28 10:40:00,14.03,14.14,14.02,14.14,297368.0,5.4659,5.5088,5.462,5.5088,297368.0
2018-11-28 10:50:00,14.14,14.17,14.08,14.1,494138.0,5.5088,5.5205,5.4854,5.4932,494138.0
2018-11-28 11:00:00,14.11,14.11,14.06,14.08,266515.0,5.4971,5.4971,5.4776,5.4854,266515.0
2018-11-28 11:10:00,14.08,14.14,14.08,14.11,405527.0,5.4854,5.5088,5.4854,5.4971,405527.0
2018-11-28 11:20:00,14.1,14.11,14.02,14.1,426868.0,5.4932,5.4971,5.462,5.4932,426868.0
2018-11-28 11:30:00,14.1,14.12,14.08,14.09,221775.0,5.4932,5.501,5.4854,5.4893,221775.0
2018-11-28 11:40:00,14.08,14.15,14.06,14.14,637529.0,5.4854,5.5127,5.4776,5.5088,637529.0
2018-11-28 11:50:00,14.14,14.19,14.13,14.14,351437.0,5.5088,5.5283,5.5049,5.5088,351437.0
2018-11-28 12:00:00,14.14,14.41,14.14,14.38,1991344.0,5.5088,5.614,5.5088,5.6023,1991344.0
2018-11-28 12:10:00,14.37,14.44,14.33,14.41,798143.0,5.5984,5.6257,5.5828,5.614,798143.0
2018-11-28 12:20:00,14.41,14.46,14.38,14.39,587421.0,5.614,5.6335,5.6023,5.6062,587421.0
2018-11-28 12:30:00,14.39,14.44,14.31,14.35,336521.0,5.6062,5.6257,5.575,5.5906,336521.0
2018-11-28 12:40:00,14.35,14.45,14.31,14.44,392250.0,5.5906,5.6296,5.575,5.6257,392250.0
2018-11-28 12:50:00,14.44,14.49,14.36,14.39,610734.0,5.6257,5.6451,5.5945,5.6062,610734.0
2018-11-28 13:00:00,14.39,14.4,14.3,14.33,470453.0,5.6062,5.6101,5.5711,5.5828,470453.0
2018-11-28 13:10:00,14.33,14.37,14.31,14.34,324399.0,5.5828,5.5984,5.575,5.5867,324399.0
2018-11-28 13:20:00,14.34,14.35,14.28,14.31,214736.0,5.5867,5.5906,5.5633,5.575,214736.0
2018-11-28 13:30:00,14.31,14.33,14.23,14.25,627013.0,5.575,5.5828,5.5438,5.5516,627013.0
2018-11-28 13:40:00,14.25,14.36,14.25,14.35,304069.0,5.5516,5.5945,5.5516,5.5906,304069.0
2018-11-28 13:50:00,14.35,14.56,14.34,14.55,1261318.0,5.5906,5.6724,5.5867,5.6685,1261318.0
2018-11-28 14:00:00,14.56,14.57,14.44,14.45,368430.0,5.6724,5.6763,5.6257,5.6296,368430.0
2018-11-28 14:10:00,14.45,14.51,14.44,14.5,551611.0,5.6296,5.6529,5.6257,5.649,551611.0
2018-11-28 14:20:00,14.5,14.51,14.36,14.37,496171.0,5.649,5.6529,5.5945,5.5984,496171.0
2018-11-28 14:30:00,14.36,14.43,14.35,14.35,423083.0,5.5945,5.6218,5.5906,5.5906,423083.0
2018-11-28 14:40:00,14.36,14.38,14.19,14.25,1089888.0,5.5945,5.6023,5.5283,5.5516,1089888.0
2018-11-28 14:50:00,14.25,14.31,14.25,14.3,551678.0,5.5516,5.575,5.5516,5.5711,551678.0
2018-11-28 15:00:00,14.3,14.35,14.27,14.32,571192.0,5.5711,5.5906,5.5594,5.5789,571192.0
2018-11-28 15:10:00,14.32,14.36,14.29,14.32,177527.0,5.5789,5.5945,5.5672,5.5789,177527.0
2018-11-28 15:20:00,14.32,14.35,14.28,14.33,206675.0,5.5789,5.5906,5.5633,5.5828,206675.0
2018-11-28 15:30:00,14.32,14.36,14.29,14.35,255138.0,5.5789,5.5945,5.5672,5.5906,255138.0
2018-11-28 15:40:00,14.35,14.36,14.33,14.36,286165.0,5.5906,5.5945,5.5828,5.5945,286165.0
2018-11-28 15:50:00,14.35,14.39,14.33,14.39,792332.0,5.5906,5.6062,5.5828,5.6062,792332.0
2018-11-29 09:30:00,14.29,14.43,14.29,14.39,661186.0,5.5672,5.6218,5.5672,5.6062,661186.0
2018-11-29 09:40:00,14.4,14.4,14.25,14.27,777382.0,5.6101,5.6101,5.5516,5.5594,777382.0
2018-11-29 09:50:00,14.27,14.35,14.26,14.26,381943.0,5.5594,5.5906,5.5555,5.5555,381943.0
2018-11-29 10:00:00,14.26,14.29,14.19,14.23,701739.0,5.5555,5.5672,5.5283,5.5438,701739.0
2018-11-29 10:10:00,14.24,14.24,14.16,14.18,237940.0,5.5477,5.5477,5.5166,5.5244,237940.0
2018-11-29 10:20:00,14.18,14.25,14.15,14.25,395069.0,5.5244,5.5516,5.5127,5.5516,395069.0
2018-11-29 10:30:00,14.24,14.39,14.23,14.32,644939.0,5.5477,5.6062,5.5438,5.5789,644939.0
2018-11-29 10:40:00,14.32,14.36,14.27,14.34,249204.0,5.5789,5.5945,5.5594,5.5867,249204.0
2018-11-29 10:50:00,14.33,14.38,14.32,14.37,131197.0,5.5828,5.6023,5.5789,5.5984,131197.0
2018-11-29 11:00:00,14.37,14.42,14.35,14.36,300295.0,5.5984,5.6179,5.5906,5.5945,300295.0
2018-11-29 11:10:00,14.36,14.39,14.33,14.38,445771.0,5.5945,5.6062,5.5828,5.6023,445771.0
2018-11-29 11:20:00,14.38,14.42,14.36,14.41,234997.0,5.6023,5.6179,5.5945,5.614,234997.0
2018-11-29 11:30:00,14.41,14.47,14.39,14.46,262706.0,5.614,5.6374,5.6062,5.6335,262706.0
2018-11-29 11:40:00,14.46,14.48,14.43,14.44,185797.0,5.6335,5.6412,5.6218,5.6257,185797.0
2018-11-29 11:50:00,14.43,14.44,14.35,14.35,383505.0,5.6218,5.6257,5.5906,5.5906,383505.0
2018-11-29 12:00:00,14.35,14.4,14.32,14.4,185300.0,5.5906,5.6101,5.5789,5.6101,185300.0
2018-11-29 12:10:00,14.4,14.43,14.38,14.41,174374.0,5.6101,5.6218,5.6023,5.614,174374.0
2018-11-29 12:20:00,14.41,14.44,14.39,14.42,177931.0,5.614,5.6257,5.6062,5.6179,177931.0
2018-11-29 12:30:00,14.42,14.42,14.27,14.3,684828.0,5.6179,5.6179,5.5594,5.5711,684828.0
2018-11-29 12:40:00,14.3,14.3,14.22,14.24,620775.0,5.5711,5.5711,5.54,5.5477,620775.0
2018-11-29 12:50:00,14.24,14.26,14.19,14.24,333487.0,5.5477,5.5555,5.5283,5.5477,333487.0
2018-11-29 13:00:00,14.23,14.25,14.17,14.18,371820.0,5.5438,5.5516,5.5205,5.5244,371820.0
2018-11-29 13:10:00,14.18,14.27,14.16,14.27,320258.0,5.5244,5.5594,5.5166,5.5594,320258.0
2018-11-29 13:20:00,14.27,14.31,14.26,14.28,283424.0,5.5594,5.575,5.5555,5.5633,283424.0
2018-11-29 13:30:00,14.29,14.34,14.29,14.3,178120.0,5.5672,5.5867,5.5672,5.5711,178120.0
2018-11-29 13:40:00,14.3,14.35,14.29,14.34,85704.0,5.5711,5.5906,5.5672,5.5867,85704.0
2018-11-29 13:50:00,14.35,14.35,14.28,14.3,123581.0,5.5906,5.5906,5.5633,5.5711,123581.0
2018-11-29 14:00:00,14.3,14.37,14.3,14.35,189595.0,5.5711,5.5984,5.5711,5.5906,189595.0
2018-11-29 14:10:00,14.34,14.38,14.32,14.35,257848.0,5.5867,5.6023,5.5789,5.5906,257848.0
2018-11-29 14:20:00,14.35,14.39,14.34,14.36,376123.0,5.5906,5.6062,5.5867,5.5945,376123.0
2018-11-29 14:30:00,14.36,14.4,14.36,14.38,4074634.0,5.5945,5.6101,5.5945,5.6023,4074634.0
2018-11-29 14:40:00,14.37,14.42,14.36,14.38,546211.0,5.5984,5.6179,5.5945,5.6023,546211.0
2018-11-29 14:50:00,14.38,14.51,14.38,14.48,1011258.0,5.6023,5.6529,5.6023,5.6412,1011258.0
2018-11-29 15:00:00,14.49,14.51,14.41,14.42,804563.0,5.6451,5.6529,5.614,5.6179,804563.0
2018-11-29 15:10:00,14.42,14.42,14.39,14.41,398344.0,5.6179,5.6179,5.6062,5.614,398344.0
2018-11-29 15:20:00,14.41,14.42,14.35,14.41,537544.0,5.614,5.6179,5.5906,5.614,537544.0
2018-11-29 15:30:00,14.4,14.41,14.36,14.39,590519.0,5.6101,5.614,5.5945,5.6062,590519.0
2018-11-29 15:40:00,14.38,14.42,14.37,14.38,527313.0,5.6023,5.6179,5.5984,5.6023,527313.0
2018-11-29 15:50:00,14.39,14.39,14.33,14.33,1008662.0,5.6062,5.6062,5.5828,5.5828,1008662.0
2018-11-30 09:30:00,14.37,14.37,14.26,14.27,893308.0,5.5984,5.5984,5.5555,5.5594,893308.0
2018-11-30 09:40:00,14.27,14.33,14.23,14.26,722570.0,5.5594,5.5828,5.5438,5.5555,722570.0
2018-11-30 09:50:00,14.26,14.26,14.18,14.2,520581.0,5.5555,5.5555,5.5244,5.5322,520581.0
2018-11-30 10:00:00,14.2,14.3,14.18,14.3,395234.0,5.5322,5.5711,5.5244,5.5711,395234.0
2018-11-30 10:10:00,14.29,14.34,14.28,14.29,337021.0,5.5672,5.5867,5.5633,5.5672,337021.0
2018-11-30 10:20:00,14.28,14.29,14.22,14.26,270556.0,5.5633,5.5672,5.54,5.5555,270556.0
2018-11-30 10:30:00,14.27,14.33,14.25,14.28,326834.0,5.5594,5.5828,5.5516,5.5633,326834.0
2018-11-30 10:40:00,14.28,14.29,14.24,14.27,475883.0,5.5633,5.5672,5.5477,5.5594,475883.0
2018-11-30 10:50:00,14.27,14.34,14.26,14.34,490879.0,5.5594,5.5867,5.5555,5.5867,490879.0
2018-11-30 11:00:00,14.33,14.4,14.32,14.39,434896.0,5.5828,5.6101,5.5789,5.6062,434896.0
2018-11-30 11:10:00,14.39,14.44,14.39,14.43,379711.0,5.6062,5.6257,5.6062,5.6218,379711.0
2018-11-30 11:20:00,14.44,14.48,14.42,14.45,348819.0,5.6257,5.6412,5.6179,5.6296,348819.0
2018-11-30 11:30:00,14.45,14.52,14.42,14.51,301154.0,5.6296,5.6568,5.6179,5.6529,301154.0
2018-11-30 11:40:00,14.52,14.52,14.48,14.51,334677.0,5.6568,5.6568,5.6412,5.6529,334677.0
2018-11-30 11:50:00,14.5,14.57,14.48,14.53,410014.0,5.649,5.6763,5.6412,5.6607,410014.0
2018-11-30 12:00:00,14.54,14.56,14.5,14.53,400896.0,5.6646,5.6724,5.649,5.6607,400896.0
2018-11-30 12:10:00,14.53,14.55,14.52,14.54,147302.0,5.6607,5.6685,5.6568,5.6646,147302.0
2018-11-30 12:20:00,14.54,14.56,14.52,14.54,140679.0,5.6646,5.6724,5.6568,5.6646,140679.0
2018-11-30 12:30:00,14.55,14.57,14.52,14.53,204449.0,5.6685,5.6763,5.6568,5.6607,204449.0
2018-11-30 12:40:00,14.53,14.56,14.52,14.56,99194.0,5.6607,5.6724,5.6568,5.6724,99194.0
2018-11-30 12:50:00,14.55,14.57,14.51,14.53,124546.0,5.6685,5.6763,5.6529,5.6607,124546.0
2018-11-30 13:00:00,14.53,14.58,14.53,14.57,258761.0,5.6607,5.6802,5.6607,5.6763,258761.0
2018-11-30 13:10:00,14.57,14.58,14.55,14.57,66916.0,5.6763,5.6802,5.6685,5.6763,66916.0
2018-11-30 13:20:00,14.57,14.61,14.56,14.61,112174.0,5.6763,5.6919,5.6724,5.6919,112174.0
2018-11-30 13:30:00,14.61,14.65,14.57,14.62,373850.0,5.6919,5.7075,5.6763,5.6958,373850.0
2018-11-30 13:40:00,14.62,14.66,14.6,14.65,172182.0,5.6958,5.7114,5.688,5.7075,172182.0
2018-11-30 13:50:00,14.64,14.66,14.61,14.64,258988.0,5.7036,5.7114,5.6919,5.7036,258988.0
2018-11-30 14:00:00,14.64,14.64,14.61,14.62,265316.0,5.7036,5.7036,5.6919,5.6958,265316.0
2018-11-30 14:10:00,14.62,14.62,14.53,14.54,210016.0,5.6958,5.6958,5.6607,5.6646,210016.0
2018-11-30 14:20:00,14.54,14.6,14.45,14.46,776067.0,5.6646,5.688,5.6296,5.6335,776067.0
2018-11-30 14:30:00,14.46,14.54,14.44,14.51,778518.0,5.6335,5.6646,5.6257,5.6529,778518.0
2018-11-30 14:40:00,14.52,14.55,14.51,14.52,137596.0,5.6568,5.6685,5.6529,5.6568,137596.0
2018-11-30 14:50:00,14.51,14.57,14.5,14.54,611704.0,5.6529,5.6763,5.649,5.6646,611704.0
2018-11-30 15:00:00,14.55,14.55,14.48,14.52,497385.0,5.6685,5.6685,5.6412,5.6568,497385.0
2018-11-30 15:10:00,14.51,14.56,14.5,14.56,268301.0,5.6529,5.6724,5.649,5.6724,268301.0
2018-11-30 15:20:00,14.56,14.58,14.55,14.56,236380.0,5.6724,5.6802,5.6685,5.6724,236380.0
2018-11-30 15:30:00,14.55,14.57,14.53,14.54,208205.0,5.6685,5.6763,5.6607,5.6646,208205.0
2018-11-30 15:40:00,14.53,14.57,14.52,14.56,461995.0,5.6607,5.6763,5.6568,5.6724,461995.0
2018-11-30 15:50:00,14.56,14.56,14.53,14.56,882948.0,5.6724,5.6724,5.6607,5.6724,882948.0
2018-12-03 09:30:00,15.15,15.27,15.07,15.09,1832891.0,5.9023,5.949,5.8711,5.8789,1832891.0
2018-12-03 09:40:00,15.09,15.24,15.08,15.23,1114411.0,5.8789,5.9373,5.875,5.9334,1114411.0
2018-12-03 09:50:00,15.23,15.28,15.18,15.21,832882.0,5.9334,5.9529,5.914,5.9256,832882.0
2018-12-03 10:00:00,15.21,15.22,15.15,15.19,911803.0,5.9256,5.9295,5.9023,5.9179,911803.0
2018-12-03 10:10:00,15.19,15.19,15.11,15.15,529003.0,5.9179,5.9179,5.8867,5.9023,529003.0
2018-12-03 10:20:00,15.16,15.22,15.13,15.18,604434.0,5.9062,5.9295,5.8945,5.914,604434.0
2018-12-03 10:30:00,15.18,15.21,15.17,15.18,474800.0,5.914,5.9256,5.9101,5.914,474800.0
2018-12-03 10:40:00,15.17,15.19,15.09,15.12,792481.0,5.9101,5.9179,5.8789,5.8906,792481.0
2018-12-03 10:50:00,15.11,15.15,15.1,15.12,552419.0,5.8867,5.9023,5.8828,5.8906,552419.0
2018-12-03 11:00:00,15.11,15.21,15.11,15.21,255750.0,5.8867,5.9256,5.8867,5.9256,255750.0
2018-12-03 11:10:00,15.21,15.22,15.15,15.16,340868.0,5.9256,5.9295,5.9023,5.9062,340868.0
2018-12-03 11:20:00,15.16,15.23,15.14,15.23,365342.0,5.9062,5.9334,5.8984,5.9334,365342.0
2018-12-03 11:30:00,15.23,15.24,15.16,15.18,347083.0,5.9334,5.9373,5.9062,5.914,347083.0
2018-12-03 11:40:00,15.19,15.19,15.13,15.14,504723.0,5.9179,5.9179,5.8945,5.8984,504723.0
2018-12-03 11:50:00,15.14,15.18,15.11,15.12,235009.0,5.8984,5.914,5.8867,5.8906,235009.0
2018-12-03 12:00:00,15.12,15.18,15.11,15.18,276195.0,5.8906,5.914,5.8867,5.914,276195.0
2018-12-03 12:10:00,15.18,15.23,15.18,15.21,239042.0,5.914,5.9334,5.914,5.9256,239042.0
2018-12-03 12:20:00,15.21,15.25,15.2,15.21,499109.0,5.9256,5.9412,5.9218,5.9256,499109.0
2018-12-03 12:30:00,15.21,15.25,15.2,15.21,208274.0,5.9256,5.9412,5.9218,5.9256,208274.0
2018-12-03 12:40:00,15.21,15.21,15.18,15.2,186902.0,5.9256,5.9256,5.914,5.9218,186902.0
2018-12-03 12:50:00,15.2,15.23,15.18,15.2,352612.0,5.9218,5.9334,5.914,5.9218,352612.0
2018-12-03 13:00:00,15.2,15.24,15.19,15.21,284699.0,5.9218,5.9373,5.9179,5.9256,284699.0
2018-12-03 13:10:00,15.21,15.23,15.2,15.21,341145.0,5.9256,5.9334,5.9218,5.9256,341145.0
2018-12-03 13:20:00,15.21,15.22,15.14,15.15,757420.0,5.9256,5.9295,5.8984,5.9023,757420.0
2018-12-03 13:30:00,15.15,15.15,15.02,15.04,624417.0,5.9023,5.9023,5.8516,5.8594,624417.0
2018-12-03 13:40:00,15.05,15.09,15.0,15.0,680166.0,5.8633,5.8789,5.8438,5.8438,680166.0
2018-12-03 13:50:00,15.0,15.02,14.93,14.93,385835.0,5.8438,5.8516,5.8166,5.8166,385835.0
2018-12-03 14:00:00,14.93,14.94,14.89,14.93,358724.0,5.8166,5.8205,5.801,5.8166,358724.0
2018-12-03 14:10:00,14.93,15.0,14.93,14.98,169673.0,5.8166,5.8438,5.8166,5.836,169673.0
2018-12-03 14:20:00,14.98,14.99,14.93,14.96,336561.0,5.836,5.8399,5.8166,5.8282,336561.0
2018-12-03 14:30:00,14.96,15.0,14.94,14.98,396648.0,5.8282,5.8438,5.8205,5.836,396648.0
2018-12-03 14:40:00,14.98,14.98,14.91,14.93,245598.0,5.836,5.836,5.8088,5.8166,245598.0
2018-12-03 14:50:00,14.94,14.98,14.92,14.98,296579.0,5.8205,5.836,5.8127,5.836,296579.0
2018-12-03 15:00:00,14.97,15.02,14.97,15.0,653934.0,5.8321,5.8516,5.8321,5.8438,653934.0
2018-12-03 15:10:00,15.0,15.03,15.0,15.02,344712.0,5.8438,5.8555,5.8438,5.8516,344712.0
2018-12-03 15:20:00,15.02,15.04,15.01,15.03,218779.0,5.8516,5.8594,5.8477,5.8555,218779.0
2018-12-03 15:30:00,15.03,15.04,14.99,15.0,322333.0,5.8555,5.8594,5.8399,5.8438,322333.0
2018-12-03 15:40:00,15.0,15.04,15.0,15.04,414492.0,5.8438,5.8594,5.8438,5.8594,414492.0
2018-12-03 15:50:00,15.04,15.05,15.01,15.03,1146867.0,5.8594,5.8633,5.8477,5.8555,1146867.0
2018-12-04 09:30:00,15.08,15.12,15.0,15.08,523124.0,5.875,5.8906,5.8438,5.875,523124.0
2018-12-04 09:40:00,15.08,15.13,15.07,15.12,478195.0,5.875,5.8945,5.8711,5.8906,478195.0
2018-12-04 09:50:00,15.12,15.16,15.07,15.15,286689.0,5.8906,5.9062,5.8711,5.9023,286689.0
2018-12-04 10:00:00,15.15,15.17,15.0,15.01,552487.0,5.9023,5.9101,5.8438,5.8477,552487.0
2018-12-04 10:10:00,15.0,15.08,15.0,15.02,671313.0,5.8438,5.875,5.8438,5.8516,671313.0
2018-12-04 10:20:00,15.02,15.06,14.99,15.04,494940.0,5.8516,5.8672,5.8399,5.8594,494940.0
2018-12-04 10:30:00,15.04,15.11,15.04,15.11,297599.0,5.8594,5.8867,5.8594,5.8867,297599.0
2018-12-04 10:40:00,15.11,15.15,15.08,15.12,345504.0,5.8867,5.9023,5.875,5.8906,345504.0
2018-12-04 10:50:00,15.12,15.13,15.06,15.06,204027.0,5.8906,5.8945,5.8672,5.8672,204027.0
2018-12-04 11:00:00,15.06,15.13,15.03,15.11,322063.0,5.8672,5.8945,5.8555,5.8867,322063.0
2018-12-04 11:10:00,15.11,15.12,15.06,15.09,296011.0,5.8867,5.8906,5.8672,5.8789,296011.0
2018-12-04 11:20:00,15.1,15.15,15.09,15.14,235515.0,5.8828,5.9023,5.8789,5.8984,235515.0
2018-12-04 11:30:00,15.13,15.14,15.08,15.11,239556.0,5.8945,5.8984,5.875,5.8867,239556.0
2018-12-04 11:40:00,15.11,15.13,15.07,15.1,132761.0,5.8867,5.8945,5.8711,5.8828,132761.0
2018-12-04 11:50:00,15.09,15.11,15.04,15.04,274964.0,5.8789,5.8867,5.8594,5.8594,274964.0
2018-12-04 12:00:00,15.04,15.04,14.87,14.9,495439.0,5.8594,5.8594,5.7932,5.8049,495439.0
2018-12-04 12:10:00,14.9,14.9,14.74,14.82,539284.0,5.8049,5.8049,5.7425,5.7737,539284.0
2018-12-04 12:20:00,14.82,14.84,14.71,14.72,538258.0,5.7737,5.7815,5.7309,5.7347,538258.0
2018-12-04 12:30:00,14.72,14.8,14.67,14.78,1000878.0,5.7347,5.7659,5.7153,5.7581,1000878.0
2018-12-04 12:40:00,14.77,14.86,14.77,14.85,486302.0,5.7542,5.7893,5.7542,5.7854,486302.0
2018-12-04 12:50:00,14.85,14.86,14.78,14.79,448461.0,5.7854,5.7893,5.7581,5.762,448461.0
2018-12-04 13:00:00,14.78,14.81,14.74,14.79,450521.0,5.7581,5.7698,5.7425,5.762,450521.0
2018-12-04 13:10:00,14.79,14.81,14.73,14.75,374921.0,5.762,5.7698,5.7386,5.7464,374921.0
2018-12-04 13:20:00,14.76,14.77,14.65,14.66,349325.0,5.7503,5.7542,5.7075,5.7114,349325.0
2018-12-04 13:30:00,14.65,14.67,14.57,14.59,630836.0,5.7075,5.7153,5.6763,5.6841,630836.0
2018-12-04 13:40:00,14.6,14.65,14.57,14.63,516257.0,5.688,5.7075,5.6763,5.6997,516257.0
2018-12-04 13:50:00,14.63,14.69,14.62,14.66,416600.0,5.6997,5.7231,5.6958,5.7114,416600.0
2018-12-04 14:00:00,14.65,14.69,14.62,14.69,351439.0,5.7075,5.7231,5.6958,5.7231,351439.0
2018-12-04 14:10:00,14.69,14.76,14.68,14.76,311715.0,5.7231,5.7503,5.7192,5.7503,311715.0
2018-12-04 14:20:00,14.76,14.77,14.65,14.66,421051.0,5.7503,5.7542,5.7075,5.7114,421051.0
2018-12-04 14:30:00,14.66,14.71,14.66,14.69,457979.0,5.7114,5.7309,5.7114,5.7231,457979.0
2018-12-04 14:40:00,14.68,14.75,14.67,14.73,264058.0,5.7192,5.7464,5.7153,5.7386,264058.0
2018-12-04 14:50:00,14.74,14.79,14.72,14.76,497718.0,5.7425,5.762,5.7347,5.7503,497718.0
2018-12-04 15:00:00,14.76,14.77,14.71,14.71,695984.0,5.7503,5.7542,5.7309,5.7309,695984.0
2018-12-04 15:10:00,14.72,14.73,14.67,14.72,254122.0,5.7347,5.7386,5.7153,5.7347,254122.0
2018-12-04 15:20:00,14.72,14.75,14.7,14.71,241269.0,5.7347,5.7464,5.727,5.7309,241269.0
2018-12-04 15:30:00,14.71,14.74,14.69,14.7,460231.0,5.7309,5.7425,5.7231,5.727,460231.0
2018-12-04 15:40:00,14.69,14.72,14.68,14.7,481955.0,5.7231,5.7347,5.7192,5.727,481955.0
2018-12-04 15:50:00,14.7,14.71,14.66,14.68,924346.0,5.727,5.7309,5.7114,5.7192,924346.0
2018-12-06 09:30:00,14.04,14.07,13.95,14.04,1632324.0,5.4698,5.4815,5.4348,5.4698,1632324.0
2018-12-06 09:40:00,14.03,14.04,13.88,13.88,1503075.0,5.4659,5.4698,5.4075,5.4075,1503075.0
2018-12-06 09:50:00,13.89,13.92,13.85,13.9,2037460.0,5.4114,5.4231,5.3958,5.4153,2037460.0
2018-12-06 10:00:00,13.9,13.91,13.85,13.9,945078.0,5.4153,5.4192,5.3958,5.4153,945078.0
2018-12-06 10:10:00,13.9,13.97,13.85,13.95,952319.0,5.4153,5.4426,5.3958,5.4348,952319.0
2018-12-06 10:20:00,13.96,13.98,13.91,13.97,713733.0,5.4387,5.4465,5.4192,5.4426,713733.0
2018-12-06 10:30:00,13.96,13.99,13.9,13.95,894205.0,5.4387,5.4503,5.4153,5.4348,894205.0
2018-12-06 10:40:00,13.96,14.01,13.95,13.95,681234.0,5.4387,5.4581,5.4348,5.4348,681234.0
2018-12-06 10:50:00,13.95,13.96,13.91,13.95,548333.0,5.4348,5.4387,5.4192,5.4348,548333.0
2018-12-06 11:00:00,13.94,14.0,13.92,13.92,639620.0,5.4309,5.4542,5.4231,5.4231,639620.0
2018-12-06 11:10:00,13.91,13.91,13.85,13.86,680964.0,5.4192,5.4192,5.3958,5.3997,680964.0
2018-12-06 11:20:00,13.87,13.87,13.76,13.77,490711.0,5.4036,5.4036,5.3607,5.3646,490711.0
2018-12-06 11:30:00,13.77,13.83,13.74,13.77,1386949.0,5.3646,5.388,5.353,5.3646,1386949.0
2018-12-06 11:40:00,13.76,13.86,13.76,13.85,341758.0,5.3607,5.3997,5.3607,5.3958,341758.0
2018-12-06 11:50:00,13.85,13.93,13.84,13.89,522331.0,5.3958,5.427,5.3919,5.4114,522331.0
2018-12-06 12:00:00,13.89,13.91,13.82,13.84,444339.0,5.4114,5.4192,5.3841,5.3919,444339.0
2018-12-06 12:10:00,13.84,13.92,13.83,13.88,332328.0,5.3919,5.4231,5.388,5.4075,332328.0
2018-12-06 12:20:00,13.88,13.92,13.86,13.88,715329.0,5.4075,5.4231,5.3997,5.4075,715329.0
2018-12-06 12:30:00,13.88,14.03,13.87,13.95,778596.0,5.4075,5.4659,5.4036,5.4348,778596.0
2018-12-06 12:40:00,13.96,14.0,13.93,13.96,280307.0,5.4387,5.4542,5.427,5.4387,280307.0
2018-12-06 12:50:00,13.96,13.97,13.92,13.93,320174.0,5.4387,5.4426,5.4231,5.427,320174.0
2018-12-06 13:00:00,13.93,13.97,13.89,13.91,374380.0,5.427,5.4426,5.4114,5.4192,374380.0
2018-12-06 13:10:00,13.91,13.95,13.9,13.92,218077.0,5.4192,5.4348,5.4153,5.4231,218077.0
2018-12-06 13:20:00,13.92,13.92,13.87,13.88,245568.0,5.4231,5.4231,5.4036,5.4075,245568.0
2018-12-06 13:30:00,13.88,13.9,13.85,13.9,414551.0,5.4075,5.4153,5.3958,5.4153,414551.0
2018-12-06 13:40:00,13.9,13.94,13.9,13.93,304187.0,5.4153,5.4309,5.4153,5.427,304187.0
2018-12-06 13:50:00,13.93,14.04,13.92,14.04,351453.0,5.427,5.4698,5.4231,5.4698,351453.0
2018-12-06 14:00:00,14.04,14.08,14.0,14.02,640968.0,5.4698,5.4854,5.4542,5.462,640968.0
2018-12-06 14:10:00,14.02,14.05,13.99,14.01,1009528.0,5.462,5.4737,5.4503,5.4581,1009528.0
2018-12-06 14:20:00,14.02,14.06,13.98,14.06,478470.0,5.462,5.4776,5.4465,5.4776,478470.0
2018-12-06 14:30:00,14.06,14.07,14.02,14.04,414020.0,5.4776,5.4815,5.462,5.4698,414020.0
2018-12-06 14:40:00,14.04,14.08,14.03,14.08,833833.0,5.4698,5.4854,5.4659,5.4854,833833.0
2018-12-06 14:50:00,14.08,14.11,14.04,14.1,445473.0,5.4854,5.4971,5.4698,5.4932,445473.0
2018-12-06 15:00:00,14.1,14.13,14.07,14.1,543203.0,5.4932,5.5049,5.4815,5.4932,543203.0
2018-12-06 15:10:00,14.11,14.15,14.1,14.14,290201.0,5.4971,5.5127,5.4932,5.5088,290201.0
2018-12-06 15:20:00,14.14,14.15,14.11,14.11,304385.0,5.5088,5.5127,5.4971,5.4971,304385.0
2018-12-06 15:30:00,14.12,14.15,14.11,14.14,684028.0,5.501,5.5127,5.4971,5.5088,684028.0
2018-12-06 15:40:00,14.13,14.18,14.1,14.16,696567.0,5.5049,5.5244,5.4932,5.5166,696567.0
2018-12-06 15:50:00,14.17,14.18,14.13,14.14,1289959.0,5.5205,5.5244,5.5049,5.5088,1289959.0
2018-12-07 09:30:00,14.47,14.52,14.36,14.4,1617735.0,5.6374,5.6568,5.5945,5.6101,1617735.0
2018-12-07 09:40:00,14.4,14.62,14.39,14.6,968223.0,5.6101,5.6958,5.6062,5.688,968223.0
2018-12-07 09:50:00,14.61,14.67,14.56,14.65,914784.0,5.6919,5.7153,5.6724,5.7075,914784.0
2018-12-07 10:00:00,14.65,14.7,14.62,14.65,941102.0,5.7075,5.727,5.6958,5.7075,941102.0
2018-12-07 10:10:00,14.65,14.68,14.56,14.58,1386071.0,5.7075,5.7192,5.6724,5.6802,1386071.0
2018-12-07 10:20:00,14.58,14.65,14.56,14.63,863696.0,5.6802,5.7075,5.6724,5.6997,863696.0
2018-12-07 10:30:00,14.64,14.66,14.59,14.61,307461.0,5.7036,5.7114,5.6841,5.6919,307461.0
2018-12-07 10:40:00,14.61,14.74,14.59,14.71,324718.0,5.6919,5.7425,5.6841,5.7309,324718.0
2018-12-07 10:50:00,14.71,14.76,14.69,14.76,710870.0,5.7309,5.7503,5.7231,5.7503,710870.0
2018-12-07 11:00:00,14.75,14.77,14.68,14.7,415879.0,5.7464,5.7542,5.7192,5.727,415879.0
2018-12-07 11:10:00,14.7,14.71,14.65,14.65,415289.0,5.727,5.7309,5.7075,5.7075,415289.0
2018-12-07 11:20:00,14.65,14.67,14.59,14.66,500378.0,5.7075,5.7153,5.6841,5.7114,500378.0
2018-12-07 11:30:00,14.67,14.69,14.6,14.64,421648.0,5.7153,5.7231,5.688,5.7036,421648.0
2018-12-07 11:40:00,14.64,14.7,14.61,14.68,341153.0,5.7036,5.727,5.6919,5.7192,341153.0
2018-12-07 11:50:00,14.68,14.68,14.56,14.6,388632.0,5.7192,5.7192,5.6724,5.688,388632.0
2018-12-07 12:00:00,14.59,14.64,14.54,14.57,386970.0,5.6841,5.7036,5.6646,5.6763,386970.0
2018-12-07 12:10:00,14.57,14.62,14.52,14.55,279307.0,5.6763,5.6958,5.6568,5.6685,279307.0
2018-12-07 12:20:00,14.55,14.58,14.55,14.57,254576.0,5.6685,5.6802,5.6685,5.6763,254576.0
2018-12-07 12:30:00,14.56,14.56,14.45,14.47,556481.0,5.6724,5.6724,5.6296,5.6374,556481.0
2018-12-07 12:40:00,14.47,14.47,14.36,14.41,580485.0,5.6374,5.6374,5.5945,5.614,580485.0
2018-12-07 12:50:00,14.41,14.49,14.41,14.47,357418.0,5.614,5.6451,5.614,5.6374,357418.0
2018-12-07 13:00:00,14.48,14.52,14.45,14.5,162840.0,5.6412,5.6568,5.6296,5.649,162840.0
2018-12-07 13:10:00,14.5,14.51,14.43,14.43,227713.0,5.649,5.6529,5.6218,5.6218,227713.0
2018-12-07 13:20:00,14.43,14.49,14.42,14.46,150268.0,5.6218,5.6451,5.6179,5.6335,150268.0
2018-12-07 13:30:00,14.45,14.45,14.37,14.4,421768.0,5.6296,5.6296,5.5984,5.6101,421768.0
2018-12-07 13:40:00,14.4,14.41,14.32,14.33,471022.0,5.6101,5.614,5.5789,5.5828,471022.0
2018-12-07 13:50:00,14.33,14.36,14.27,14.28,626807.0,5.5828,5.5945,5.5594,5.5633,626807.0
2018-12-07 14:00:00,14.29,14.32,14.24,14.27,334506.0,5.5672,5.5789,5.5477,5.5594,334506.0
2018-12-07 14:10:00,14.26,14.29,14.2,14.28,330506.0,5.5555,5.5672,5.5322,5.5633,330506.0
2018-12-07 14:20:00,14.29,14.31,14.23,14.26,224016.0,5.5672,5.575,5.5438,5.5555,224016.0
2018-12-07 14:30:00,14.26,14.27,14.2,14.21,290516.0,5.5555,5.5594,5.5322,5.5361,290516.0
2018-12-07 14:40:00,14.21,14.22,14.14,14.16,354759.0,5.5361,5.54,5.5088,5.5166,354759.0
2018-12-07 14:50:00,14.16,14.23,14.16,14.21,464689.0,5.5166,5.5438,5.5166,5.5361,464689.0
2018-12-07 15:00:00,14.21,14.26,14.2,14.26,696303.0,5.5361,5.5555,5.5322,5.5555,696303.0
2018-12-07 15:10:00,14.26,14.3,14.23,14.24,813397.0,5.5555,5.5711,5.5438,5.5477,813397.0
2018-12-07 15:20:00,14.24,14.28,14.2,14.27,199182.0,5.5477,5.5633,5.5322,5.5594,199182.0
2018-12-07 15:30:00,14.27,14.33,14.26,14.28,516533.0,5.5594,5.5828,5.5555,5.5633,516533.0
2018-12-07 15:40:00,14.27,14.3,14.23,14.24,514066.0,5.5594,5.5711,5.5438,5.5477,514066.0
2018-12-07 15:50:00,14.24,14.24,14.2,14.24,971882.0,5.5477,5.5477,5.5322,5.5477,971882.0
2018-12-10 09:30:00,13.62,13.74,13.59,13.67,1360833.0,5.3062,5.353,5.2945,5.3257,1360833.0
2018-12-10 09:40:00,13.67,13.68,13.53,13.54,856955.0,5.3257,5.3296,5.2711,5.275,856955.0
2018-12-10 09:50:00,13.54,13.62,13.46,13.55,1390991.0,5.275,5.3062,5.2439,5.2789,1390991.0
2018-12-10 10:00:00,13.55,13.66,13.55,13.65,568110.0,5.2789,5.3218,5.2789,5.3179,568110.0
2018-12-10 10:10:00,13.65,13.7,13.62,13.65,501803.0,5.3179,5.3374,5.3062,5.3179,501803.0
2018-12-10 10:20:00,13.65,13.68,13.6,13.62,454129.0,5.3179,5.3296,5.2984,5.3062,454129.0
2018-12-10 10:30:00,13.61,13.63,13.54,13.55,446134.0,5.3023,5.3101,5.275,5.2789,446134.0
2018-12-10 10:40:00,13.55,13.61,13.51,13.59,591308.0,5.2789,5.3023,5.2633,5.2945,591308.0
2018-12-10 10:50:00,13.59,13.6,13.51,13.52,567659.0,5.2945,5.2984,5.2633,5.2672,567659.0
2018-12-10 11:00:00,13.52,13.52,13.43,13.48,588053.0,5.2672,5.2672,5.2322,5.2517,588053.0
2018-12-10 11:10:00,13.48,13.52,13.46,13.48,399073.0,5.2517,5.2672,5.2439,5.2517,399073.0
2018-12-10 11:20:00,13.47,13.53,13.45,13.52,435398.0,5.2478,5.2711,5.24,5.2672,435398.0
2018-12-10 11:30:00,13.52,13.57,13.5,13.54,439939.0,5.2672,5.2867,5.2594,5.275,439939.0
2018-12-10 11:40:00,13.54,13.61,13.52,13.56,355250.0,5.275,5.3023,5.2672,5.2828,355250.0
2018-12-10 11:50:00,13.56,13.6,13.52,13.53,532982.0,5.2828,5.2984,5.2672,5.2711,532982.0
2018-12-10 12:00:00,13.53,13.55,13.48,13.54,464296.0,5.2711,5.2789,5.2517,5.275,464296.0
2018-12-10 12:10:00,13.54,13.55,13.45,13.46,349705.0,5.275,5.2789,5.24,5.2439,349705.0
2018-12-10 12:20:00,13.46,13.48,13.42,13.44,415774.0,5.2439,5.2517,5.2283,5.2361,415774.0
2018-12-10 12:30:00,13.45,13.58,13.41,13.58,621099.0,5.24,5.2906,5.2244,5.2906,621099.0
2018-12-10 12:40:00,13.58,13.59,13.5,13.54,406508.0,5.2906,5.2945,5.2594,5.275,406508.0
2018-12-10 12:50:00,13.54,13.58,13.51,13.55,458204.0,5.275,5.2906,5.2633,5.2789,458204.0
2018-12-10 13:00:00,13.55,13.58,13.53,13.58,192462.0,5.2789,5.2906,5.2711,5.2906,192462.0
2018-12-10 13:10:00,13.58,13.63,13.55,13.6,348143.0,5.2906,5.3101,5.2789,5.2984,348143.0
2018-12-10 13:20:00,13.61,13.61,13.57,13.58,328460.0,5.3023,5.3023,5.2867,5.2906,328460.0
2018-12-10 13:30:00,13.58,13.65,13.58,13.62,474572.0,5.2906,5.3179,5.2906,5.3062,474572.0
2018-12-10 13:40:00,13.62,13.68,13.61,13.66,253799.0,5.3062,5.3296,5.3023,5.3218,253799.0
2018-12-10 13:50:00,13.66,13.71,13.65,13.67,260278.0,5.3218,5.3413,5.3179,5.3257,260278.0
2018-12-10 14:00:00,13.67,13.68,13.59,13.67,603255.0,5.3257,5.3296,5.2945,5.3257,603255.0
2018-12-10 14:10:00,13.67,13.68,13.6,13.62,279388.0,5.3257,5.3296,5.2984,5.3062,279388.0
2018-12-10 14:20:00,13.62,13.63,13.52,13.52,424312.0,5.3062,5.3101,5.2672,5.2672,424312.0
2018-12-10 14:30:00,13.52,13.58,13.52,13.57,528447.0,5.2672,5.2906,5.2672,5.2867,528447.0
2018-12-10 14:40:00,13.57,13.57,13.48,13.51,935191.0,5.2867,5.2867,5.2517,5.2633,935191.0
2018-12-10 14:50:00,13.51,13.55,13.47,13.5,930208.0,5.2633,5.2789,5.2478,5.2594,930208.0
2018-12-10 15:00:00,13.5,13.51,13.47,13.49,358562.0,5.2594,5.2633,5.2478,5.2556,358562.0
2018-12-10 15:10:00,13.49,13.51,13.44,13.46,383171.0,5.2556,5.2633,5.2361,5.2439,383171.0
2018-12-10 15:20:00,13.46,13.52,13.44,13.48,645834.0,5.2439,5.2672,5.2361,5.2517,645834.0
2018-12-10 15:30:00,13.48,13.56,13.47,13.56,520023.0,5.2517,5.2828,5.2478,5.2828,520023.0
2018-12-10 15:40:00,13.56,13.58,13.53,13.53,564294.0,5.2828,5.2906,5.2711,5.2711,564294.0
2018-12-10 15:50:00,13.54,13.55,13.51,13.52,1047703.0,5.275,5.2789,5.2633,5.2672,1047703.0
2018-12-11 09:30:00,13.82,13.82,13.66,13.71,1315952.0,5.3841,5.3841,5.3218,5.3413,1315952.0
2018-12-11 09:40:00,13.71,13.76,13.67,13.68,381594.0,5.3413,5.3607,5.3257,5.3296,381594.0
2018-12-11 09:50:00,13.68,13.76,13.65,13.69,325145.0,5.3296,5.3607,5.3179,5.3335,325145.0
2018-12-11 10:00:00,13.69,13.8,13.68,13.77,562303.0,5.3335,5.3763,5.3296,5.3646,562303.0
2018-12-11 10:10:00,13.76,13.76,13.7,13.75,297415.0,5.3607,5.3607,5.3374,5.3568,297415.0
2018-12-11 10:20:00,13.74,13.78,13.64,13.66,934013.0,5.353,5.3685,5.314,5.3218,934013.0
2018-12-11 10:30:00,13.66,13.7,13.61,13.69,439709.0,5.3218,5.3374,5.3023,5.3335,439709.0
2018-12-11 10:40:00,13.69,13.75,13.67,13.7,677488.0,5.3335,5.3568,5.3257,5.3374,677488.0
2018-12-11 10:50:00,13.69,13.72,13.63,13.63,342471.0,5.3335,5.3452,5.3101,5.3101,342471.0
2018-12-11 11:00:00,13.63,13.63,13.54,13.58,889415.0,5.3101,5.3101,5.275,5.2906,889415.0
2018-12-11 11:10:00,13.57,13.59,13.5,13.58,463715.0,5.2867,5.2945,5.2594,5.2906,463715.0
2018-12-11 11:20:00,13.59,13.59,13.55,13.58,190731.0,5.2945,5.2945,5.2789,5.2906,190731.0
2018-12-11 11:30:00,13.58,13.59,13.49,13.52,352553.0,5.2906,5.2945,5.2556,5.2672,352553.0
2018-12-11 11:40:00,13.51,13.51,13.43,13.47,480034.0,5.2633,5.2633,5.2322,5.2478,480034.0
2018-12-11 11:50:00,13.46,13.52,13.45,13.46,194801.0,5.2439,5.2672,5.24,5.2439,194801.0
2018-12-11 12:00:00,13.47,13.47,13.36,13.43,758839.0,5.2478,5.2478,5.2049,5.2322,758839.0
2018-12-11 12:10:00,13.44,13.44,13.35,13.38,520821.0,5.2361,5.2361,5.201,5.2127,520821.0
2018-12-11 12:20:00,13.38,13.42,13.35,13.36,404343.0,5.2127,5.2283,5.201,5.2049,404343.0
2018-12-11 12:30:00,13.36,13.41,13.36,13.38,333349.0,5.2049,5.2244,5.2049,5.2127,333349.0
2018-12-11 12:40:00,13.38,13.48,13.38,13.42,421452.0,5.2127,5.2517,5.2127,5.2283,421452.0
2018-12-11 12:50:00,13.42,13.44,13.39,13.42,328562.0,5.2283,5.2361,5.2166,5.2283,328562.0
2018-12-11 13:00:00,13.43,13.43,13.38,13.4,347320.0,5.2322,5.2322,5.2127,5.2205,347320.0
2018-12-11 13:10:00,13.4,13.43,13.37,13.42,255905.0,5.2205,5.2322,5.2088,5.2283,255905.0
2018-12-11 13:20:00,13.43,13.44,13.38,13.4,509675.0,5.2322,5.2361,5.2127,5.2205,509675.0
2018-12-11 13:30:00,13.41,13.41,13.36,13.39,430559.0,5.2244,5.2244,5.2049,5.2166,430559.0
2018-12-11 13:40:00,13.4,13.4,13.27,13.3,434865.0,5.2205,5.2205,5.1698,5.1815,434865.0
2018-12-11 13:50:00,13.29,13.32,13.26,13.29,423819.0,5.1776,5.1893,5.1659,5.1776,423819.0
2018-12-11 14:00:00,13.29,13.31,13.24,13.3,716843.0,5.1776,5.1854,5.1582,5.1815,716843.0
2018-12-11 14:10:00,13.31,13.37,13.3,13.35,298446.0,5.1854,5.2088,5.1815,5.201,298446.0
2018-12-11 14:20:00,13.35,13.47,13.34,13.45,425783.0,5.201,5.2478,5.1971,5.24,425783.0
2018-12-11 14:30:00,13.45,13.48,13.41,13.42,213720.0,5.24,5.2517,5.2244,5.2283,213720.0
2018-12-11 14:40:00,13.42,13.48,13.41,13.46,533553.0,5.2283,5.2517,5.2244,5.2439,533553.0
2018-12-11 14:50:00,13.46,13.47,13.43,13.44,690878.0,5.2439,5.2478,5.2322,5.2361,690878.0
2018-12-11 15:00:00,13.44,13.47,13.42,13.46,462559.0,5.2361,5.2478,5.2283,5.2439,462559.0
2018-12-11 15:10:00,13.45,13.5,13.45,13.48,246977.0,5.24,5.2594,5.24,5.2517,246977.0
2018-12-11 15:20:00,13.47,13.5,13.46,13.48,93270.0,5.2478,5.2594,5.2439,5.2517,93270.0
2018-12-11 15:30:00,13.48,13.52,13.47,13.49,380892.0,5.2517,5.2672,5.2478,5.2556,380892.0
2018-12-11 15:40:00,13.48,13.49,13.44,13.44,281026.0,5.2517,5.2556,5.2361,5.2361,281026.0
2018-12-11 15:50:00,13.45,13.46,13.4,13.44,1179338.0,5.24,5.2439,5.2205,5.2361,1179338.0
2018-12-12 09:30:00,13.78,13.81,13.67,13.79,832695.0,5.3685,5.3802,5.3257,5.3724,832695.0
2018-12-12 09:40:00,13.79,13.8,13.71,13.73,456937.0,5.3724,5.3763,5.3413,5.3491,456937.0
2018-12-12 09:50:00,13.73,13.83,13.72,13.82,551455.0,5.3491,5.388,5.3452,5.3841,551455.0
2018-12-12 10:00:00,13.82,13.89,13.81,13.88,829613.0,5.3841,5.4114,5.3802,5.4075,829613.0
2018-12-12 10:10:00,13.88,13.92,13.86,13.88,473892.0,5.4075,5.4231,5.3997,5.4075,473892.0
2018-12-12 10:20:00,13.88,13.95,13.87,13.92,855287.0,5.4075,5.4348,5.4036,5.4231,855287.0
2018-12-12 10:30:00,13.9,13.92,13.81,13.83,681705.0,5.4153,5.4231,5.3802,5.388,681705.0
2018-12-12 10:40:00,13.83,13.9,13.81,13.9,418052.0,5.388,5.4153,5.3802,5.4153,418052.0
2018-12-12 10:50:00,13.9,13.93,13.85,13.88,477943.0,5.4153,5.427,5.3958,5.4075,477943.0
2018-12-12 11:00:00,13.88,13.96,13.88,13.95,677422.0,5.4075,5.4387,5.4075,5.4348,677422.0
2018-12-12 11:10:00,13.94,13.95,13.9,13.94,369283.0,5.4309,5.4348,5.4153,5.4309,369283.0
2018-12-12 11:20:00,13.94,13.96,13.91,13.92,438168.0,5.4309,5.4387,5.4192,5.4231,438168.0
2018-12-12 11:30:00,13.92,13.92,13.85,13.87,378954.0,5.4231,5.4231,5.3958,5.4036,378954.0
2018-12-12 11:40:00,13.87,13.9,13.85,13.87,366706.0,5.4036,5.4153,5.3958,5.4036,366706.0
2018-12-12 11:50:00,13.86,13.93,13.84,13.89,400038.0,5.3997,5.427,5.3919,5.4114,400038.0
2018-12-12 12:00:00,13.9,13.91,13.84,13.87,467385.0,5.4153,5.4192,5.3919,5.4036,467385.0
2018-12-12 12:10:00,13.87,13.89,13.8,13.81,322174.0,5.4036,5.4114,5.3763,5.3802,322174.0
2018-12-12 12:20:00,13.81,13.85,13.78,13.79,216368.0,5.3802,5.3958,5.3685,5.3724,216368.0
2018-12-12 12:30:00,13.8,13.83,13.74,13.77,260194.0,5.3763,5.388,5.353,5.3646,260194.0
2018-12-12 12:40:00,13.77,13.81,13.75,13.79,125339.0,5.3646,5.3802,5.3568,5.3724,125339.0
2018-12-12 12:50:00,13.78,13.82,13.76,13.8,116232.0,5.3685,5.3841,5.3607,5.3763,116232.0
2018-12-12 13:00:00,13.8,13.83,13.79,13.81,126002.0,5.3763,5.388,5.3724,5.3802,126002.0
2018-12-12 13:10:00,13.81,13.82,13.75,13.77,152133.0,5.3802,5.3841,5.3568,5.3646,152133.0
2018-12-12 13:20:00,13.76,13.8,13.76,13.79,116031.0,5.3607,5.3763,5.3607,5.3724,116031.0
2018-12-12 13:30:00,13.79,13.8,13.76,13.79,107086.0,5.3724,5.3763,5.3607,5.3724,107086.0
2018-12-12 13:40:00,13.78,13.79,13.71,13.77,200479.0,5.3685,5.3724,5.3413,5.3646,200479.0
2018-12-12 13:50:00,13.77,13.78,13.74,13.78,201101.0,5.3646,5.3685,5.353,5.3685,201101.0
2018-12-12 14:00:00,13.77,13.78,13.66,13.69,293285.0,5.3646,5.3685,5.3218,5.3335,293285.0
2018-12-12 14:10:00,13.69,13.73,13.64,13.73,195808.0,5.3335,5.3491,5.314,5.3491,195808.0
2018-12-12 14:20:00,13.72,13.75,13.63,13.63,234804.0,5.3452,5.3568,5.3101,5.3101,234804.0
2018-12-12 14:30:00,13.64,13.66,13.59,13.61,894376.0,5.314,5.3218,5.2945,5.3023,894376.0
2018-12-12 14:40:00,13.61,13.67,13.6,13.61,491758.0,5.3023,5.3257,5.2984,5.3023,491758.0
2018-12-12 14:50:00,13.61,13.67,13.6,13.67,550135.0,5.3023,5.3257,5.2984,5.3257,550135.0
2018-12-12 15:00:00,13.67,13.68,13.64,13.68,684276.0,5.3257,5.3296,5.314,5.3296,684276.0
2018-12-12 15:10:00,13.68,13.68,13.63,13.63,241254.0,5.3296,5.3296,5.3101,5.3101,241254.0
2018-12-12 15:20:00,13.63,13.65,13.62,13.63,216299.0,5.3101,5.3179,5.3062,5.3101,216299.0
2018-12-12 15:30:00,13.63,13.66,13.62,13.65,260119.0,5.3101,5.3218,5.3062,5.3179,260119.0
2018-12-12 15:40:00,13.65,13.66,13.62,13.63,560690.0,5.3179,5.3218,5.3062,5.3101,560690.0
2018-12-12 15:50:00,13.62,13.64,13.58,13.6,2359928.0,5.3062,5.314,5.2906,5.2984,2359928.0
2018-12-13 09:30:00,13.5,13.58,13.48,13.57,496568.0,5.2594,5.2906,5.2517,5.2867,496568.0
2018-12-13 09:40:00,13.57,13.58,13.48,13.53,223164.0,5.2867,5.2906,5.2517,5.2711,223164.0
2018-12-13 09:50:00,13.53,13.56,13.48,13.5,632494.0,5.2711,5.2828,5.2517,5.2594,632494.0
2018-12-13 10:00:00,13.5,13.67,13.48,13.63,900844.0,5.2594,5.3257,5.2517,5.3101,900844.0
2018-12-13 10:10:00,13.64,13.69,13.59,13.61,413226.0,5.314,5.3335,5.2945,5.3023,413226.0
2018-12-13 10:20:00,13.6,13.63,13.56,13.58,465063.0,5.2984,5.3101,5.2828,5.2906,465063.0
2018-12-13 10:30:00,13.59,13.61,13.54,13.56,254335.0,5.2945,5.3023,5.275,5.2828,254335.0
2018-12-13 10:40:00,13.55,13.57,13.52,13.54,415328.0,5.2789,5.2867,5.2672,5.275,415328.0
2018-12-13 10:50:00,13.54,13.57,13.47,13.56,195377.0,5.275,5.2867,5.2478,5.2828,195377.0
2018-12-13 11:00:00,13.56,13.56,13.5,13.54,400240.0,5.2828,5.2828,5.2594,5.275,400240.0
2018-12-13 11:10:00,13.54,13.55,13.5,13.51,236325.0,5.275,5.2789,5.2594,5.2633,236325.0
2018-12-13 11:20:00,13.51,13.58,13.51,13.58,183811.0,5.2633,5.2906,5.2633,5.2906,183811.0
2018-12-13 11:30:00,13.57,13.57,13.53,13.53,221899.0,5.2867,5.2867,5.2711,5.2711,221899.0
2018-12-13 11:40:00,13.53,13.64,13.52,13.6,217407.0,5.2711,5.314,5.2672,5.2984,217407.0
2018-12-13 11:50:00,13.6,13.63,13.57,13.57,193854.0,5.2984,5.3101,5.2867,5.2867,193854.0
2018-12-13 12:00:00,13.57,13.58,13.52,13.54,167312.0,5.2867,5.2906,5.2672,5.275,167312.0
2018-12-13 12:10:00,13.55,13.59,13.53,13.55,260959.0,5.2789,5.2945,5.2711,5.2789,260959.0
2018-12-13 12:20:00,13.54,13.56,13.52,13.55,206862.0,5.275,5.2828,5.2672,5.2789,206862.0
2018-12-13 12:30:00,13.55,13.6,13.52,13.57,212481.0,5.2789,5.2984,5.2672,5.2867,212481.0
2018-12-13 12:40:00,13.57,13.59,13.55,13.59,279171.0,5.2867,5.2945,5.2789,5.2945,279171.0
2018-12-13 12:50:00,13.58,13.6,13.54,13.55,366143.0,5.2906,5.2984,5.275,5.2789,366143.0
2018-12-13 13:00:00,13.55,13.56,13.52,13.56,197500.0,5.2789,5.2828,5.2672,5.2828,197500.0
2018-12-13 13:10:00,13.56,13.58,13.52,13.54,243802.0,5.2828,5.2906,5.2672,5.275,243802.0
2018-12-13 13:20:00,13.54,13.55,13.5,13.54,123040.0,5.275,5.2789,5.2594,5.275,123040.0
2018-12-13 13:30:00,13.53,13.6,13.52,13.6,183176.0,5.2711,5.2984,5.2672,5.2984,183176.0
2018-12-13 13:40:00,13.61,13.62,13.56,13.57,164256.0,5.3023,5.3062,5.2828,5.2867,164256.0
2018-12-13 13:50:00,13.57,13.6,13.55,13.56,191554.0,5.2867,5.2984,5.2789,5.2828,191554.0
2018-12-13 14:00:00,13.56,13.56,13.51,13.54,162068.0,5.2828,5.2828,5.2633,5.275,162068.0
2018-12-13 14:10:00,13.53,13.54,13.5,13.53,111312.0,5.2711,5.275,5.2594,5.2711,111312.0
2018-12-13 14:20:00,13.53,13.58,13.53,13.58,170878.0,5.2711,5.2906,5.2711,5.2906,170878.0
2018-12-13 14:30:00,13.57,13.58,13.54,13.56,178638.0,5.2867,5.2906,5.275,5.2828,178638.0
2018-12-13 14:40:00,13.56,13.58,13.55,13.57,164374.0,5.2828,5.2906,5.2789,5.2867,164374.0
2018-12-13 14:50:00,13.56,13.61,13.56,13.6,467312.0,5.2828,5.3023,5.2828,5.2984,467312.0
2018-12-13 15:00:00,13.6,13.61,13.57,13.59,261861.0,5.2984,5.3023,5.2867,5.2945,261861.0
2018-12-13 15:10:00,13.58,13.62,13.56,13.6,383939.0,5.2906,5.3062,5.2828,5.2984,383939.0
2018-12-13 15:20:00,13.6,13.61,13.56,13.61,428150.0,5.2984,5.3023,5.2828,5.3023,428150.0
2018-12-13 15:30:00,13.6,13.64,13.6,13.62,170186.0,5.2984,5.314,5.2984,5.3062,170186.0
2018-12-13 15:40:00,13.62,13.64,13.61,13.63,1178578.0,5.3062,5.314,5.3023,5.3101,1178578.0
2018-12-13 15:50:00,13.63,13.64,13.62,13.63,562211.0,5.3101,5.314,5.3062,5.3101,562211.0
2018-12-14 09:30:00,13.39,13.43,13.37,13.43,453082.0,5.2166,5.2322,5.2088,5.2322,453082.0
2018-12-14 09:40:00,13.43,13.47,13.4,13.46,431349.0,5.2322,5.2478,5.2205,5.2439,431349.0
2018-12-14 09:50:00,13.46,13.47,13.41,13.45,436447.0,5.2439,5.2478,5.2244,5.24,436447.0
2018-12-14 10:00:00,13.45,13.56,13.44,13.55,652183.0,5.24,5.2828,5.2361,5.2789,652183.0
2018-12-14 10:10:00,13.55,13.6,13.5,13.59,905022.0,5.2789,5.2984,5.2594,5.2945,905022.0
2018-12-14 10:20:00,13.59,13.62,13.57,13.59,315955.0,5.2945,5.3062,5.2867,5.2945,315955.0
2018-12-14 10:30:00,13.58,13.6,13.53,13.6,344346.0,5.2906,5.2984,5.2711,5.2984,344346.0
2018-12-14 10:40:00,13.6,13.62,13.58,13.6,188396.0,5.2984,5.3062,5.2906,5.2984,188396.0
2018-12-14 10:50:00,13.6,13.62,13.58,13.6,104467.0,5.2984,5.3062,5.2906,5.2984,104467.0
2018-12-14 11:00:00,13.6,13.66,13.59,13.63,298913.0,5.2984,5.3218,5.2945,5.3101,298913.0
2018-12-14 11:10:00,13.62,13.64,13.57,13.59,367450.0,5.3062,5.314,5.2867,5.2945,367450.0
2018-12-14 11:20:00,13.59,13.61,13.53,13.58,456244.0,5.2945,5.3023,5.2711,5.2906,456244.0
2018-12-14 11:30:00,13.57,13.65,13.57,13.59,238571.0,5.2867,5.3179,5.2867,5.2945,238571.0
2018-12-14 11:40:00,13.58,13.62,13.55,13.56,130321.0,5.2906,5.3062,5.2789,5.2828,130321.0
2018-12-14 11:50:00,13.55,13.56,13.49,13.5,411583.0,5.2789,5.2828,5.2556,5.2594,411583.0
2018-12-14 12:00:00,13.51,13.54,13.5,13.51,107657.0,5.2633,5.275,5.2594,5.2633,107657.0
2018-12-14 12:10:00,13.5,13.55,13.49,13.54,220984.0,5.2594,5.2789,5.2556,5.275,220984.0
2018-12-14 12:20:00,13.54,13.56,13.51,13.55,267630.0,5.275,5.2828,5.2633,5.2789,267630.0
2018-12-14 12:30:00,13.56,13.58,13.54,13.55,174416.0,5.2828,5.2906,5.275,5.2789,174416.0
2018-12-14 12:40:00,13.54,13.56,13.53,13.56,151841.0,5.275,5.2828,5.2711,5.2828,151841.0
2018-12-14 12:50:00,13.56,13.56,13.52,13.54,195099.0,5.2828,5.2828,5.2672,5.275,195099.0
2018-12-14 13:00:00,13.54,13.54,13.51,13.54,209114.0,5.275,5.275,5.2633,5.275,209114.0
2018-12-14 13:10:00,13.54,13.54,13.49,13.49,108874.0,5.275,5.275,5.2556,5.2556,108874.0
2018-12-14 13:20:00,13.5,13.5,13.46,13.47,240923.0,5.2594,5.2594,5.2439,5.2478,240923.0
2018-12-14 13:30:00,13.46,13.48,13.44,13.46,140647.0,5.2439,5.2517,5.2361,5.2439,140647.0
2018-12-14 13:40:00,13.46,13.5,13.45,13.48,133656.0,5.2439,5.2594,5.24,5.2517,133656.0
2018-12-14 13:50:00,13.48,13.48,13.43,13.46,194311.0,5.2517,5.2517,5.2322,5.2439,194311.0
2018-12-14 14:00:00,13.46,13.47,13.41,13.45,376558.0,5.2439,5.2478,5.2244,5.24,376558.0
2018-12-14 14:10:00,13.44,13.48,13.43,13.46,160131.0,5.2361,5.2517,5.2322,5.2439,160131.0
2018-12-14 14:20:00,13.47,13.49,13.43,13.47,164592.0,5.2478,5.2556,5.2322,5.2478,164592.0
2018-12-14 14:30:00,13.47,13.47,13.4,13.41,249363.0,5.2478,5.2478,5.2205,5.2244,249363.0
2018-12-14 14:40:00,13.4,13.43,13.38,13.4,290293.0,5.2205,5.2322,5.2127,5.2205,290293.0
2018-12-14 14:50:00,13.4,13.45,13.34,13.44,576061.0,5.2205,5.24,5.1971,5.2361,576061.0
2018-12-14 15:00:00,13.44,13.47,13.39,13.42,682201.0,5.2361,5.2478,5.2166,5.2283,682201.0
2018-12-14 15:10:00,13.42,13.46,13.4,13.42,279903.0,5.2283,5.2439,5.2205,5.2283,279903.0
2018-12-14 15:20:00,13.41,13.43,13.38,13.43,270685.0,5.2244,5.2322,5.2127,5.2322,270685.0
2018-12-14 15:30:00,13.43,13.43,13.38,13.41,373546.0,5.2322,5.2322,5.2127,5.2244,373546.0
2018-12-14 15:40:00,13.41,13.42,13.4,13.42,160680.0,5.2244,5.2283,5.2205,5.2283,160680.0
2018-12-14 15:50:00,13.42,13.43,13.4,13.41,658349.0,5.2283,5.2322,5.2205,5.2244,658349.0
2018-12-17 09:30:00,13.39,13.44,13.36,13.41,400672.0,5.2166,5.2361,5.2049,5.2244,400672.0
2018-12-17 09:40:00,13.42,13.44,13.35,13.37,465610.0,5.2283,5.2361,5.201,5.2088,465610.0
2018-12-17 09:50:00,13.37,13.4,13.34,13.39,521784.0,5.2088,5.2205,5.1971,5.2166,521784.0
2018-12-17 10:00:00,13.39,13.39,13.34,13.36,422750.0,5.2166,5.2166,5.1971,5.2049,422750.0
2018-12-17 10:10:00,13.36,13.42,13.36,13.39,345854.0,5.2049,5.2283,5.2049,5.2166,345854.0
2018-12-17 10:20:00,13.39,13.45,13.38,13.42,569476.0,5.2166,5.24,5.2127,5.2283,569476.0
2018-12-17 10:30:00,13.42,13.43,13.39,13.41,267271.0,5.2283,5.2322,5.2166,5.2244,267271.0
2018-12-17 10:40:00,13.41,13.45,13.41,13.45,460874.0,5.2244,5.24,5.2244,5.24,460874.0
2018-12-17 10:50:00,13.44,13.51,13.43,13.49,645829.0,5.2361,5.2633,5.2322,5.2556,645829.0
2018-12-17 11:00:00,13.5,13.57,13.49,13.56,837754.0,5.2594,5.2867,5.2556,5.2828,837754.0
2018-12-17 11:10:00,13.56,13.62,13.54,13.56,421685.0,5.2828,5.3062,5.275,5.2828,421685.0
2018-12-17 11:20:00,13.55,13.57,13.51,13.53,195494.0,5.2789,5.2867,5.2633,5.2711,195494.0
2018-12-17 11:30:00,13.53,13.55,13.5,13.52,362947.0,5.2711,5.2789,5.2594,5.2672,362947.0
2018-12-17 11:40:00,13.53,13.57,13.52,13.56,201033.0,5.2711,5.2867,5.2672,5.2828,201033.0
2018-12-17 11:50:00,13.57,13.61,13.56,13.6,476005.0,5.2867,5.3023,5.2828,5.2984,476005.0
2018-12-17 12:00:00,13.6,13.65,13.6,13.62,311173.0,5.2984,5.3179,5.2984,5.3062,311173.0
2018-12-17 12:10:00,13.62,13.64,13.58,13.62,301430.0,5.3062,5.314,5.2906,5.3062,301430.0
2018-12-17 12:20:00,13.62,13.64,13.58,13.6,184133.0,5.3062,5.314,5.2906,5.2984,184133.0
2018-12-17 12:30:00,13.6,13.6,13.54,13.59,349445.0,5.2984,5.2984,5.275,5.2945,349445.0
2018-12-17 12:40:00,13.59,13.59,13.54,13.58,143260.0,5.2945,5.2945,5.275,5.2906,143260.0
2018-12-17 12:50:00,13.57,13.6,13.52,13.53,232226.0,5.2867,5.2984,5.2672,5.2711,232226.0
2018-12-17 13:00:00,13.53,13.53,13.47,13.5,288289.0,5.2711,5.2711,5.2478,5.2594,288289.0
2018-12-17 13:10:00,13.5,13.51,13.46,13.46,77594.0,5.2594,5.2633,5.2439,5.2439,77594.0
2018-12-17 13:20:00,13.46,13.47,13.43,13.45,215052.0,5.2439,5.2478,5.2322,5.24,215052.0
2018-12-17 13:30:00,13.45,13.47,13.4,13.43,198626.0,5.24,5.2478,5.2205,5.2322,198626.0
2018-12-17 13:40:00,13.43,13.47,13.4,13.41,102873.0,5.2322,5.2478,5.2205,5.2244,102873.0
2018-12-17 13:50:00,13.41,13.48,13.4,13.45,314856.0,5.2244,5.2517,5.2205,5.24,314856.0
2018-12-17 14:00:00,13.45,13.45,13.39,13.43,233475.0,5.24,5.24,5.2166,5.2322,233475.0
2018-12-17 14:10:00,13.42,13.42,13.39,13.41,176248.0,5.2283,5.2283,5.2166,5.2244,176248.0
2018-12-17 14:20:00,13.42,13.45,13.37,13.4,367940.0,5.2283,5.24,5.2088,5.2205,367940.0
2018-12-17 14:30:00,13.39,13.4,13.31,13.33,364878.0,5.2166,5.2205,5.1854,5.1932,364878.0
2018-12-17 14:40:00,13.33,13.36,13.3,13.34,342501.0,5.1932,5.2049,5.1815,5.1971,342501.0
2018-12-17 14:50:00,13.33,13.36,13.31,13.35,454155.0,5.1932,5.2049,5.1854,5.201,454155.0
2018-12-17 15:00:00,13.35,13.37,13.3,13.31,526657.0,5.201,5.2088,5.1815,5.1854,526657.0
2018-12-17 15:10:00,13.31,13.33,13.28,13.29,337269.0,5.1854,5.1932,5.1737,5.1776,337269.0
2018-12-17 15:20:00,13.3,13.31,13.25,13.26,371535.0,5.1815,5.1854,5.1621,5.1659,371535.0
2018-12-17 15:30:00,13.26,13.29,13.24,13.26,453193.0,5.1659,5.1776,5.1582,5.1659,453193.0
2018-12-17 15:40:00,13.26,13.28,13.21,13.21,692308.0,5.1659,5.1737,5.1465,5.1465,692308.0
2018-12-17 15:50:00,13.21,13.23,13.19,13.19,2732293.0,5.1465,5.1543,5.1387,5.1387,2732293.0
2018-12-18 09:30:00,13.21,13.21,13.12,13.13,725071.0,5.1465,5.1465,5.1114,5.1153,725071.0
2018-12-18 09:40:00,13.13,13.19,13.09,13.13,522370.0,5.1153,5.1387,5.0997,5.1153,522370.0
2018-12-18 09:50:00,13.13,13.2,13.12,13.17,277991.0,5.1153,5.1426,5.1114,5.1309,277991.0
2018-12-18 10:00:00,13.17,13.22,13.16,13.2,292608.0,5.1309,5.1504,5.127,5.1426,292608.0
2018-12-18 10:10:00,13.2,13.25,13.19,13.23,374084.0,5.1426,5.1621,5.1387,5.1543,374084.0
2018-12-18 10:20:00,13.23,13.26,13.21,13.26,328621.0,5.1543,5.1659,5.1465,5.1659,328621.0
2018-12-18 10:30:00,13.26,13.26,13.18,13.19,294632.0,5.1659,5.1659,5.1348,5.1387,294632.0
2018-12-18 10:40:00,13.2,13.21,13.13,13.14,295860.0,5.1426,5.1465,5.1153,5.1192,295860.0
2018-12-18 10:50:00,13.14,13.16,13.09,13.1,363879.0,5.1192,5.127,5.0997,5.1036,363879.0
2018-12-18 11:00:00,13.11,13.13,13.08,13.13,168318.0,5.1075,5.1153,5.0958,5.1153,168318.0
2018-12-18 11:10:00,13.12,13.14,13.1,13.12,236935.0,5.1114,5.1192,5.1036,5.1114,236935.0
2018-12-18 11:20:00,13.12,13.12,13.03,13.03,730856.0,5.1114,5.1114,5.0763,5.0763,730856.0
2018-12-18 11:30:00,13.03,13.04,12.98,13.03,1351574.0,5.0763,5.0802,5.0569,5.0763,1351574.0
2018-12-18 11:40:00,13.03,13.12,13.01,13.12,608831.0,5.0763,5.1114,5.0686,5.1114,608831.0
2018-12-18 11:50:00,13.11,13.13,13.06,13.06,657087.0,5.1075,5.1153,5.088,5.088,657087.0
2018-12-18 12:00:00,13.06,13.15,13.06,13.09,680635.0,5.088,5.1231,5.088,5.0997,680635.0
2018-12-18 12:10:00,13.1,13.12,13.09,13.1,374369.0,5.1036,5.1114,5.0997,5.1036,374369.0
2018-12-18 12:20:00,13.11,13.12,13.04,13.05,350119.0,5.1075,5.1114,5.0802,5.0841,350119.0
2018-12-18 12:30:00,13.05,13.1,13.05,13.07,454710.0,5.0841,5.1036,5.0841,5.0919,454710.0
2018-12-18 12:40:00,13.08,13.17,13.07,13.17,304909.0,5.0958,5.1309,5.0919,5.1309,304909.0
2018-12-18 12:50:00,13.16,13.17,13.09,13.09,515224.0,5.127,5.1309,5.0997,5.0997,515224.0
2018-12-18 13:00:00,13.09,13.13,13.08,13.11,489325.0,5.0997,5.1153,5.0958,5.1075,489325.0
2018-12-18 13:10:00,13.12,13.16,13.11,13.12,480135.0,5.1114,5.127,5.1075,5.1114,480135.0
2018-12-18 13:20:00,13.12,13.12,13.06,13.08,252062.0,5.1114,5.1114,5.088,5.0958,252062.0
2018-12-18 13:30:00,13.08,13.13,13.05,13.1,184551.0,5.0958,5.1153,5.0841,5.1036,184551.0
2018-12-18 13:40:00,13.1,13.11,13.06,13.11,159278.0,5.1036,5.1075,5.088,5.1075,159278.0
2018-12-18 13:50:00,13.1,13.1,13.04,13.08,181973.0,5.1036,5.1036,5.0802,5.0958,181973.0
2018-12-18 14:00:00,13.08,13.1,13.07,13.1,438711.0,5.0958,5.1036,5.0919,5.1036,438711.0
2018-12-18 14:10:00,13.1,13.1,13.05,13.06,197367.0,5.1036,5.1036,5.0841,5.088,197367.0
2018-12-18 14:20:00,13.06,13.08,13.02,13.03,390729.0,5.088,5.0958,5.0724,5.0763,390729.0
2018-12-18 14:30:00,13.02,13.05,12.96,12.96,808469.0,5.0724,5.0841,5.0491,5.0491,808469.0
2018-12-18 14:40:00,12.96,12.99,12.92,12.99,471544.0,5.0491,5.0608,5.0335,5.0608,471544.0
2018-12-18 14:50:00,12.99,13.0,12.93,12.94,775112.0,5.0608,5.0647,5.0374,5.0413,775112.0
2018-12-18 15:00:00,12.94,12.95,12.86,12.89,943476.0,5.0413,5.0452,5.0101,5.0218,943476.0
2018-12-18 15:10:00,12.89,12.95,12.87,12.93,804151.0,5.0218,5.0452,5.014,5.0374,804151.0
2018-12-18 15:20:00,12.93,12.96,12.9,12.91,510441.0,5.0374,5.0491,5.0257,5.0296,510441.0
2018-12-18 15:30:00,12.92,12.93,12.9,12.93,454051.0,5.0335,5.0374,5.0257,5.0374,454051.0
2018-12-18 15:40:00,12.93,12.96,12.92,12.95,1316200.0,5.0374,5.0491,5.0335,5.0452,1316200.0
2018-12-18 15:50:00,12.95,12.95,12.88,12.88,1641546.0,5.0452,5.0452,5.0179,5.0179,1641546.0
2018-12-19 09:30:00,12.62,12.85,12.62,12.82,1844314.0,4.9166,5.0062,4.9166,4.9945,1844314.0
2018-12-19 09:40:00,12.82,12.9,12.8,12.9,757072.0,4.9945,5.0257,4.9867,5.0257,757072.0
2018-12-19 09:50:00,12.9,12.98,12.87,12.95,597081.0,5.0257,5.0569,5.014,5.0452,597081.0
2018-12-19 10:00:00,12.95,13.03,12.95,13.01,990288.0,5.0452,5.0763,5.0452,5.0686,990288.0
2018-12-19 10:10:00,13.02,13.12,13.01,13.12,904646.0,5.0724,5.1114,5.0686,5.1114,904646.0
2018-12-19 10:20:00,13.12,13.15,13.09,13.12,573522.0,5.1114,5.1231,5.0997,5.1114,573522.0
2018-12-19 10:30:00,13.13,13.2,13.13,13.18,613334.0,5.1153,5.1426,5.1153,5.1348,613334.0
2018-12-19 10:40:00,13.19,13.2,13.07,13.09,884888.0,5.1387,5.1426,5.0919,5.0997,884888.0
2018-12-19 10:50:00,13.09,13.16,13.05,13.16,897059.0,5.0997,5.127,5.0841,5.127,897059.0
2018-12-19 11:00:00,13.16,13.19,13.14,13.15,381999.0,5.127,5.1387,5.1192,5.1231,381999.0
2018-12-19 11:10:00,13.15,13.22,13.14,13.2,808142.0,5.1231,5.1504,5.1192,5.1426,808142.0
2018-12-19 11:20:00,13.2,13.2,13.13,13.13,709611.0,5.1426,5.1426,5.1153,5.1153,709611.0
2018-12-19 11:30:00,13.13,13.14,13.08,13.09,983836.0,5.1153,5.1192,5.0958,5.0997,983836.0
2018-12-19 11:40:00,13.09,13.11,13.06,13.07,1070937.0,5.0997,5.1075,5.088,5.0919,1070937.0
2018-12-19 11:50:00,13.07,13.17,13.05,13.17,957591.0,5.0919,5.1309,5.0841,5.1309,957591.0
2018-12-19 12:00:00,13.17,13.26,13.16,13.25,449695.0,5.1309,5.1659,5.127,5.1621,449695.0
2018-12-19 12:10:00,13.24,13.26,13.18,13.18,551741.0,5.1582,5.1659,5.1348,5.1348,551741.0
2018-12-19 12:20:00,13.18,13.19,13.14,13.18,608373.0,5.1348,5.1387,5.1192,5.1348,608373.0
2018-12-19 12:30:00,13.18,13.22,13.17,13.2,301160.0,5.1348,5.1504,5.1309,5.1426,301160.0
2018-12-19 12:40:00,13.2,13.22,13.18,13.19,227943.0,5.1426,5.1504,5.1348,5.1387,227943.0
2018-12-19 12:50:00,13.2,13.22,13.13,13.15,378574.0,5.1426,5.1504,5.1153,5.1231,378574.0
2018-12-19 13:00:00,13.15,13.19,13.14,13.14,174080.0,5.1231,5.1387,5.1192,5.1192,174080.0
2018-12-19 13:10:00,13.13,13.16,13.11,13.12,242670.0,5.1153,5.127,5.1075,5.1114,242670.0
2018-12-19 13:20:00,13.11,13.13,13.07,13.09,225848.0,5.1075,5.1153,5.0919,5.0997,225848.0
2018-12-19 13:30:00,13.1,13.14,13.07,13.11,234891.0,5.1036,5.1192,5.0919,5.1075,234891.0
2018-12-19 13:40:00,13.11,13.2,13.1,13.17,665113.0,5.1075,5.1426,5.1036,5.1309,665113.0
2018-12-19 13:50:00,13.18,13.24,13.17,13.23,415778.0,5.1348,5.1582,5.1309,5.1543,415778.0
2018-12-19 14:00:00,13.24,13.26,12.95,13.03,1279147.0,5.1582,5.1659,5.0452,5.0763,1279147.0
2018-12-19 14:10:00,13.03,13.05,12.86,12.98,1500887.0,5.0763,5.0841,5.0101,5.0569,1500887.0
2018-12-19 14:20:00,12.99,13.04,12.9,13.03,654752.0,5.0608,5.0802,5.0257,5.0763,654752.0
2018-12-19 14:30:00,13.04,13.05,12.97,13.0,524874.0,5.0802,5.0841,5.053,5.0647,524874.0
2018-12-19 14:40:00,12.99,13.0,12.85,12.91,573952.0,5.0608,5.0647,5.0062,5.0296,573952.0
2018-12-19 14:50:00,12.9,12.9,12.75,12.84,866426.0,5.0257,5.0257,4.9673,5.0023,866426.0
2018-12-19 15:00:00,12.83,12.83,12.66,12.73,1125413.0,4.9984,4.9984,4.9322,4.9595,1125413.0
2018-12-19 15:10:00,12.73,12.78,12.65,12.67,1354192.0,4.9595,4.9789,4.9283,4.9361,1354192.0
2018-12-19 15:20:00,12.66,12.7,12.6,12.65,1469799.0,4.9322,4.9478,4.9088,4.9283,1469799.0
2018-12-19 15:30:00,12.65,12.7,12.63,12.66,1341049.0,4.9283,4.9478,4.9205,4.9322,1341049.0
2018-12-19 15:40:00,12.66,12.69,12.61,12.68,1951705.0,4.9322,4.9439,4.9127,4.94,1951705.0
2018-12-19 15:50:00,12.69,12.7,12.63,12.68,1837884.0,4.9439,4.9478,4.9205,4.94,1837884.0
2018-12-20 09:30:00,12.57,12.62,12.53,12.58,1484780.0,4.8971,4.9166,4.8815,4.901,1484780.0
2018-12-20 09:40:00,12.58,12.75,12.52,12.73,2514421.0,4.901,4.9673,4.8777,4.9595,2514421.0
2018-12-20 09:50:00,12.73,12.74,12.62,12.65,1305193.0,4.9595,4.9634,4.9166,4.9283,1305193.0
2018-12-20 10:00:00,12.66,12.77,12.65,12.77,1106118.0,4.9322,4.975,4.9283,4.975,1106118.0
2018-12-20 10:10:00,12.76,12.8,12.71,12.72,727927.0,4.9712,4.9867,4.9517,4.9556,727927.0
2018-12-20 10:20:00,12.71,12.82,12.7,12.79,738094.0,4.9517,4.9945,4.9478,4.9828,738094.0
2018-12-20 10:30:00,12.79,12.84,12.74,12.79,424879.0,4.9828,5.0023,4.9634,4.9828,424879.0
2018-12-20 10:40:00,12.79,12.86,12.75,12.78,366641.0,4.9828,5.0101,4.9673,4.9789,366641.0
2018-12-20 10:50:00,12.77,12.78,12.64,12.66,504464.0,4.975,4.9789,4.9244,4.9322,504464.0
2018-12-20 11:00:00,12.66,12.66,12.62,12.65,290675.0,4.9322,4.9322,4.9166,4.9283,290675.0
2018-12-20 11:10:00,12.64,12.67,12.62,12.64,414031.0,4.9244,4.9361,4.9166,4.9244,414031.0
2018-12-20 11:20:00,12.64,12.65,12.51,12.54,933565.0,4.9244,4.9283,4.8738,4.8854,933565.0
2018-12-20 11:30:00,12.54,12.6,12.51,12.54,656435.0,4.8854,4.9088,4.8738,4.8854,656435.0
2018-12-20 11:40:00,12.54,12.57,12.47,12.48,405909.0,4.8854,4.8971,4.8582,4.8621,405909.0
2018-12-20 11:50:00,12.48,12.54,12.45,12.51,518992.0,4.8621,4.8854,4.8504,4.8738,518992.0
2018-12-20 12:00:00,12.51,12.57,12.49,12.53,500198.0,4.8738,4.8971,4.866,4.8815,500198.0
2018-12-20 12:10:00,12.53,12.6,12.52,12.58,312299.0,4.8815,4.9088,4.8777,4.901,312299.0
2018-12-20 12:20:00,12.59,12.62,12.56,12.61,416314.0,4.9049,4.9166,4.8932,4.9127,416314.0
2018-12-20 12:30:00,12.61,12.61,12.55,12.58,208462.0,4.9127,4.9127,4.8893,4.901,208462.0
2018-12-20 12:40:00,12.57,12.57,12.52,12.55,120786.0,4.8971,4.8971,4.8777,4.8893,120786.0
2018-12-20 12:50:00,12.54,12.57,12.5,12.57,228558.0,4.8854,4.8971,4.8699,4.8971,228558.0
2018-12-20 13:00:00,12.56,12.57,12.49,12.5,267254.0,4.8932,4.8971,4.866,4.8699,267254.0
2018-12-20 13:10:00,12.49,12.54,12.49,12.54,216791.0,4.866,4.8854,4.866,4.8854,216791.0
2018-12-20 13:20:00,12.54,12.57,12.52,12.54,175122.0,4.8854,4.8971,4.8777,4.8854,175122.0
2018-12-20 13:30:00,12.54,12.56,12.5,12.55,266002.0,4.8854,4.8932,4.8699,4.8893,266002.0
2018-12-20 13:40:00,12.56,12.58,12.51,12.57,237622.0,4.8932,4.901,4.8738,4.8971,237622.0
2018-12-20 13:50:00,12.57,12.57,12.52,12.53,229500.0,4.8971,4.8971,4.8777,4.8815,229500.0
2018-12-20 14:00:00,12.53,12.54,12.44,12.47,480290.0,4.8815,4.8854,4.8465,4.8582,480290.0
2018-12-20 14:10:00,12.46,12.47,12.42,12.44,310242.0,4.8543,4.8582,4.8387,4.8465,310242.0
2018-12-20 14:20:00,12.44,12.5,12.44,12.49,410099.0,4.8465,4.8699,4.8465,4.866,410099.0
2018-12-20 14:30:00,12.49,12.59,12.49,12.57,693961.0,4.866,4.9049,4.866,4.8971,693961.0
2018-12-20 14:40:00,12.57,12.69,12.56,12.68,637606.0,4.8971,4.9439,4.8932,4.94,637606.0
2018-12-20 14:50:00,12.68,12.68,12.57,12.59,373446.0,4.94,4.94,4.8971,4.9049,373446.0
2018-12-20 15:00:00,12.58,12.59,12.52,12.58,477067.0,4.901,4.9049,4.8777,4.901,477067.0
2018-12-20 15:10:00,12.59,12.66,12.58,12.62,478705.0,4.9049,4.9322,4.901,4.9166,478705.0
2018-12-20 15:20:00,12.62,12.66,12.6,12.63,311287.0,4.9166,4.9322,4.9088,4.9205,311287.0
2018-12-20 15:30:00,12.63,12.67,12.62,12.66,312791.0,4.9205,4.9361,4.9166,4.9322,312791.0
2018-12-20 15:40:00,12.65,12.67,12.59,12.61,1853033.0,4.9283,4.9361,4.9049,4.9127,1853033.0
2018-12-20 15:50:00,12.61,12.62,12.53,12.58,1596941.0,4.9127,4.9166,4.8815,4.901,1596941.0
2018-12-21 09:30:00,12.5,12.57,12.43,12.55,1202292.0,4.8699,4.8971,4.8426,4.8893,1202292.0
2018-12-21 09:40:00,12.55,12.6,12.51,12.54,314195.0,4.8893,4.9088,4.8738,4.8854,314195.0
2018-12-21 09:50:00,12.54,12.58,12.52,12.55,422957.0,4.8854,4.901,4.8777,4.8893,422957.0
2018-12-21 10:00:00,12.56,12.63,12.52,12.63,460760.0,4.8932,4.9205,4.8777,4.9205,460760.0
2018-12-21 10:10:00,12.63,12.8,12.62,12.79,889161.0,4.9205,4.9867,4.9166,4.9828,889161.0
2018-12-21 10:20:00,12.79,12.82,12.76,12.76,412473.0,4.9828,4.9945,4.9712,4.9712,412473.0
2018-12-21 10:30:00,12.76,12.77,12.68,12.7,311722.0,4.9712,4.975,4.94,4.9478,311722.0
2018-12-21 10:40:00,12.7,12.74,12.65,12.71,229636.0,4.9478,4.9634,4.9283,4.9517,229636.0
2018-12-21 10:50:00,12.72,12.74,12.63,12.66,892646.0,4.9556,4.9634,4.9205,4.9322,892646.0
2018-12-21 11:00:00,12.66,12.71,12.62,12.65,462079.0,4.9322,4.9517,4.9166,4.9283,462079.0
2018-12-21 11:10:00,12.65,12.7,12.64,12.69,397550.0,4.9283,4.9478,4.9244,4.9439,397550.0
2018-12-21 11:20:00,12.69,12.8,12.68,12.8,604826.0,4.9439,4.9867,4.94,4.9867,604826.0
2018-12-21 11:30:00,12.79,12.81,12.74,12.76,532259.0,4.9828,4.9906,4.9634,4.9712,532259.0
2018-12-21 11:40:00,12.76,12.77,12.7,12.71,244259.0,4.9712,4.975,4.9478,4.9517,244259.0
2018-12-21 11:50:00,12.71,12.74,12.59,12.61,490385.0,4.9517,4.9634,4.9049,4.9127,490385.0
2018-12-21 12:00:00,12.62,12.64,12.52,12.53,664161.0,4.9166,4.9244,4.8777,4.8815,664161.0
2018-12-21 12:10:00,12.54,12.56,12.5,12.5,395455.0,4.8854,4.8932,4.8699,4.8699,395455.0
2018-12-21 12:20:00,12.51,12.53,12.47,12.49,540101.0,4.8738,4.8815,4.8582,4.866,540101.0
2018-12-21 12:30:00,12.49,12.6,12.46,12.58,430427.0,4.866,4.9088,4.8543,4.901,430427.0
2018-12-21 12:40:00,12.58,12.6,12.54,12.57,178002.0,4.901,4.9088,4.8854,4.8971,178002.0
2018-12-21 12:50:00,12.57,12.57,12.51,12.52,278253.0,4.8971,4.8971,4.8738,4.8777,278253.0
2018-12-21 13:00:00,12.52,12.55,12.49,12.52,180292.0,4.8777,4.8893,4.866,4.8777,180292.0
2018-12-21 13:10:00,12.51,12.53,12.45,12.46,92345.0,4.8738,4.8815,4.8504,4.8543,92345.0
2018-12-21 13:20:00,12.46,12.54,12.45,12.51,296266.0,4.8543,4.8854,4.8504,4.8738,296266.0
2018-12-21 13:30:00,12.52,12.52,12.47,12.51,359377.0,4.8777,4.8777,4.8582,4.8738,359377.0
2018-12-21 13:40:00,12.52,12.55,12.51,12.52,213029.0,4.8777,4.8893,4.8738,4.8777,213029.0
2018-12-21 13:50:00,12.51,12.52,12.46,12.49,113552.0,4.8738,4.8777,4.8543,4.866,113552.0
2018-12-21 14:00:00,12.48,12.49,12.43,12.44,302962.0,4.8621,4.866,4.8426,4.8465,302962.0
2018-12-21 14:10:00,12.43,12.46,12.4,12.46,325003.0,4.8426,4.8543,4.8309,4.8543,325003.0
2018-12-21 14:20:00,12.46,12.48,12.39,12.44,324564.0,4.8543,4.8621,4.827,4.8465,324564.0
2018-12-21 14:30:00,12.44,12.44,12.36,12.36,700561.0,4.8465,4.8465,4.8153,4.8153,700561.0
2018-12-21 14:40:00,12.37,12.4,12.35,12.37,649985.0,4.8192,4.8309,4.8114,4.8192,649985.0
2018-12-21 14:50:00,12.37,12.4,12.34,12.36,931823.0,4.8192,4.8309,4.8075,4.8153,931823.0
2018-12-21 15:00:00,12.37,12.42,12.34,12.36,895204.0,4.8192,4.8387,4.8075,4.8153,895204.0
2018-12-21 15:10:00,12.37,12.37,12.3,12.32,344826.0,4.8192,4.8192,4.7919,4.7997,344826.0
2018-12-21 15:20:00,12.32,12.33,12.29,12.32,390226.0,4.7997,4.8036,4.788,4.7997,390226.0
2018-12-21 15:30:00,12.31,12.33,12.29,12.29,728624.0,4.7958,4.8036,4.788,4.788,728624.0
2018-12-21 15:40:00,12.29,12.33,12.28,12.32,972789.0,4.788,4.8036,4.7842,4.7997,972789.0
2018-12-21 15:50:00,12.32,12.38,12.31,12.38,1750409.0,4.7997,4.8231,4.7958,4.8231,1750409.0
2018-12-24 09:30:00,12.28,12.49,12.28,12.48,576909.0,4.7842,4.866,4.7842,4.8621,576909.0
2018-12-24 09:40:00,12.48,12.48,12.33,12.35,362302.0,4.8621,4.8621,4.8036,4.8114,362302.0
2018-12-24 09:50:00,12.34,12.36,12.28,12.36,257972.0,4.8075,4.8153,4.7842,4.8153,257972.0
2018-12-24 10:00:00,12.36,12.4,12.32,12.37,470082.0,4.8153,4.8309,4.7997,4.8192,470082.0
2018-12-24 10:10:00,12.35,12.48,12.35,12.38,287264.0,4.8114,4.8621,4.8114,4.8231,287264.0
2018-12-24 10:20:00,12.38,12.39,12.33,12.38,151709.0,4.8231,4.827,4.8036,4.8231,151709.0
2018-12-24 10:30:00,12.38,12.4,12.33,12.4,320825.0,4.8231,4.8309,4.8036,4.8309,320825.0
2018-12-24 10:40:00,12.4,12.43,12.34,12.35,280467.0,4.8309,4.8426,4.8075,4.8114,280467.0
2018-12-24 10:50:00,12.34,12.34,12.27,12.3,394813.0,4.8075,4.8075,4.7803,4.7919,394813.0
2018-12-24 11:00:00,12.31,12.37,12.31,12.34,364362.0,4.7958,4.8192,4.7958,4.8075,364362.0
2018-12-24 11:10:00,12.33,12.34,12.21,12.21,350529.0,4.8036,4.8075,4.7569,4.7569,350529.0
2018-12-24 11:20:00,12.21,12.23,12.16,12.19,411478.0,4.7569,4.7647,4.7374,4.7491,411478.0
2018-12-24 11:30:00,12.19,12.29,12.18,12.27,239005.0,4.7491,4.788,4.7452,4.7803,239005.0
2018-12-24 11:40:00,12.28,12.29,12.17,12.19,285570.0,4.7842,4.788,4.7413,4.7491,285570.0
2018-12-24 11:50:00,12.18,12.23,12.17,12.19,163334.0,4.7452,4.7647,4.7413,4.7491,163334.0
2018-12-24 12:00:00,12.19,12.23,12.18,12.21,405757.0,4.7491,4.7647,4.7452,4.7569,405757.0
2018-12-24 12:10:00,12.21,12.21,12.16,12.16,168761.0,4.7569,4.7569,4.7374,4.7374,168761.0
2018-12-24 12:20:00,12.16,12.22,12.14,12.2,212131.0,4.7374,4.7608,4.7296,4.753,212131.0
2018-12-24 12:30:00,12.2,12.21,12.14,12.15,310257.0,4.753,4.7569,4.7296,4.7335,310257.0
2018-12-24 12:40:00,12.14,12.15,12.11,12.12,288273.0,4.7296,4.7335,4.7179,4.7218,288273.0
2018-12-24 12:50:00,12.12,12.14,12.09,12.12,594257.0,4.7218,4.7296,4.7101,4.7218,594257.0
2018-12-26 09:30:00,12.0,12.13,11.98,12.07,1438109.0,4.6751,4.7257,4.6673,4.7023,1438109.0
2018-12-26 09:40:00,12.07,12.07,11.96,11.99,648336.0,4.7023,4.7023,4.6595,4.6712,648336.0
2018-12-26 09:50:00,11.99,12.02,11.95,11.95,432309.0,4.6712,4.6829,4.6556,4.6556,432309.0
2018-12-26 10:00:00,11.95,12.0,11.94,11.96,455901.0,4.6556,4.6751,4.6517,4.6595,455901.0
2018-12-26 10:10:00,11.97,11.99,11.93,11.96,477249.0,4.6634,4.6712,4.6478,4.6595,477249.0
2018-12-26 10:20:00,11.95,11.99,11.95,11.96,413999.0,4.6556,4.6712,4.6556,4.6595,413999.0
2018-12-26 10:30:00,11.96,11.97,11.9,11.92,522795.0,4.6595,4.6634,4.6361,4.6439,522795.0
2018-12-26 10:40:00,11.92,11.95,11.9,11.94,436699.0,4.6439,4.6556,4.6361,4.6517,436699.0
2018-12-26 10:50:00,11.94,11.97,11.9,11.9,286998.0,4.6517,4.6634,4.6361,4.6361,286998.0
2018-12-26 11:00:00,11.91,11.94,11.89,11.93,399446.0,4.64,4.6517,4.6322,4.6478,399446.0
2018-12-26 11:10:00,11.93,12.0,11.93,11.99,558696.0,4.6478,4.6751,4.6478,4.6712,558696.0
2018-12-26 11:20:00,11.99,12.04,11.98,12.02,532846.0,4.6712,4.6907,4.6673,4.6829,532846.0
2018-12-26 11:30:00,12.03,12.13,12.02,12.12,1105348.0,4.6868,4.7257,4.6829,4.7218,1105348.0
2018-12-26 11:40:00,12.12,12.2,12.11,12.19,1134716.0,4.7218,4.753,4.7179,4.7491,1134716.0
2018-12-26 11:50:00,12.19,12.21,12.17,12.21,941473.0,4.7491,4.7569,4.7413,4.7569,941473.0
2018-12-26 12:00:00,12.21,12.29,12.2,12.28,555922.0,4.7569,4.788,4.753,4.7842,555922.0
2018-12-26 12:10:00,12.28,12.36,12.27,12.28,1678437.0,4.7842,4.8153,4.7803,4.7842,1678437.0
2018-12-26 12:20:00,12.28,12.34,12.27,12.29,831144.0,4.7842,4.8075,4.7803,4.788,831144.0
2018-12-26 12:30:00,12.29,12.34,12.28,12.31,370156.0,4.788,4.8075,4.7842,4.7958,370156.0
2018-12-26 12:40:00,12.32,12.38,12.31,12.36,508537.0,4.7997,4.8231,4.7958,4.8153,508537.0
2018-12-26 12:50:00,12.36,12.45,12.35,12.43,1107248.0,4.8153,4.8504,4.8114,4.8426,1107248.0
2018-12-26 13:00:00,12.44,12.48,12.4,12.47,1303822.0,4.8465,4.8621,4.8309,4.8582,1303822.0
2018-12-26 13:10:00,12.47,12.5,12.41,12.43,814957.0,4.8582,4.8699,4.8348,4.8426,814957.0
2018-12-26 13:20:00,12.43,12.43,12.39,12.42,432658.0,4.8426,4.8426,4.827,4.8387,432658.0
2018-12-26 13:30:00,12.42,12.45,12.39,12.42,210545.0,4.8387,4.8504,4.827,4.8387,210545.0
2018-12-26 13:40:00,12.42,12.47,12.41,12.46,217855.0,4.8387,4.8582,4.8348,4.8543,217855.0
2018-12-26 13:50:00,12.46,12.5,12.45,12.5,284965.0,4.8543,4.8699,4.8504,4.8699,284965.0
2018-12-26 14:00:00,12.5,12.5,12.44,12.45,402785.0,4.8699,4.8699,4.8465,4.8504,402785.0
2018-12-26 14:10:00,12.45,12.49,12.43,12.45,248666.0,4.8504,4.866,4.8426,4.8504,248666.0
2018-12-26 14:20:00,12.45,12.49,12.44,12.46,200211.0,4.8504,4.866,4.8465,4.8543,200211.0
2018-12-26 14:30:00,12.46,12.49,12.45,12.47,257663.0,4.8543,4.866,4.8504,4.8582,257663.0
2018-12-26 14:40:00,12.48,12.48,12.42,12.45,281432.0,4.8621,4.8621,4.8387,4.8504,281432.0
2018-12-26 14:50:00,12.44,12.48,12.43,12.48,212801.0,4.8465,4.8621,4.8426,4.8621,212801.0
2018-12-26 15:00:00,12.48,12.5,12.46,12.48,553660.0,4.8621,4.8699,4.8543,4.8621,553660.0
2018-12-26 15:10:00,12.48,12.53,12.47,12.53,245292.0,4.8621,4.8815,4.8582,4.8815,245292.0
2018-12-26 15:20:00,12.53,12.56,12.52,12.53,280089.0,4.8815,4.8932,4.8777,4.8815,280089.0
2018-12-26 15:30:00,12.54,12.61,12.53,12.61,351578.0,4.8854,4.9127,4.8815,4.9127,351578.0
2018-12-26 15:40:00,12.61,12.66,12.59,12.62,1106294.0,4.9127,4.9322,4.9049,4.9166,1106294.0
2018-12-26 15:50:00,12.62,12.73,12.6,12.73,2026866.0,4.9166,4.9595,4.9088,4.9595,2026866.0
2018-12-27 09:30:00,12.56,12.62,12.51,12.58,844596.0,4.8932,4.9166,4.8738,4.901,844596.0
2018-12-27 09:40:00,12.58,12.62,12.46,12.48,812882.0,4.901,4.9166,4.8543,4.8621,812882.0
2018-12-27 09:50:00,12.49,12.56,12.47,12.55,294013.0,4.866,4.8932,4.8582,4.8893,294013.0
2018-12-27 10:00:00,12.55,12.56,12.47,12.49,410911.0,4.8893,4.8932,4.8582,4.866,410911.0
2018-12-27 10:10:00,12.49,12.52,12.42,12.48,379446.0,4.866,4.8777,4.8387,4.8621,379446.0
2018-12-27 10:20:00,12.48,12.53,12.47,12.51,279435.0,4.8621,4.8815,4.8582,4.8738,279435.0
2018-12-27 10:30:00,12.51,12.6,12.49,12.58,343425.0,4.8738,4.9088,4.866,4.901,343425.0
2018-12-27 10:40:00,12.58,12.65,12.56,12.61,285637.0,4.901,4.9283,4.8932,4.9127,285637.0
2018-12-27 10:50:00,12.61,12.61,12.55,12.58,291299.0,4.9127,4.9127,4.8893,4.901,291299.0
2018-12-27 11:00:00,12.58,12.58,12.5,12.54,445034.0,4.901,4.901,4.8699,4.8854,445034.0
2018-12-27 11:10:00,12.54,12.6,12.53,12.59,276732.0,4.8854,4.9088,4.8815,4.9049,276732.0
2018-12-27 11:20:00,12.59,12.67,12.57,12.63,174332.0,4.9049,4.9361,4.8971,4.9205,174332.0
2018-12-27 11:30:00,12.63,12.65,12.59,12.63,317058.0,4.9205,4.9283,4.9049,4.9205,317058.0
2018-12-27 11:40:00,12.62,12.62,12.57,12.6,418847.0,4.9166,4.9166,4.8971,4.9088,418847.0
2018-12-27 11:50:00,12.61,12.7,12.6,12.68,483588.0,4.9127,4.9478,4.9088,4.94,483588.0
2018-12-27 12:00:00,12.69,12.69,12.64,12.66,242449.0,4.9439,4.9439,4.9244,4.9322,242449.0
2018-12-27 12:10:00,12.66,12.68,12.64,12.65,331562.0,4.9322,4.94,4.9244,4.9283,331562.0
2018-12-27 12:20:00,12.65,12.66,12.53,12.54,250032.0,4.9283,4.9322,4.8815,4.8854,250032.0
2018-12-27 12:30:00,12.54,12.58,12.52,12.57,138293.0,4.8854,4.901,4.8777,4.8971,138293.0
2018-12-27 12:40:00,12.57,12.6,12.54,12.57,84853.0,4.8971,4.9088,4.8854,4.8971,84853.0
2018-12-27 12:50:00,12.57,12.6,12.55,12.57,206973.0,4.8971,4.9088,4.8893,4.8971,206973.0
2018-12-27 13:00:00,12.56,12.59,12.53,12.58,130487.0,4.8932,4.9049,4.8815,4.901,130487.0
2018-12-27 13:10:00,12.58,12.6,12.52,12.54,175235.0,4.901,4.9088,4.8777,4.8854,175235.0
2018-12-27 13:20:00,12.54,12.54,12.49,12.5,144601.0,4.8854,4.8854,4.866,4.8699,144601.0
2018-12-27 13:30:00,12.49,12.53,12.48,12.49,143321.0,4.866,4.8815,4.8621,4.866,143321.0
2018-12-27 13:40:00,12.5,12.54,12.44,12.46,396235.0,4.8699,4.8854,4.8465,4.8543,396235.0
2018-12-27 13:50:00,12.46,12.48,12.4,12.44,503917.0,4.8543,4.8621,4.8309,4.8465,503917.0
2018-12-27 14:00:00,12.44,12.5,12.41,12.47,213162.0,4.8465,4.8699,4.8348,4.8582,213162.0
2018-12-27 14:10:00,12.46,12.47,12.43,12.45,166488.0,4.8543,4.8582,4.8426,4.8504,166488.0
2018-12-27 14:20:00,12.44,12.46,12.4,12.46,357439.0,4.8465,4.8543,4.8309,4.8543,357439.0
2018-12-27 14:30:00,12.46,12.49,12.42,12.46,125458.0,4.8543,4.866,4.8387,4.8543,125458.0
2018-12-27 14:40:00,12.47,12.55,12.47,12.54,264349.0,4.8582,4.8893,4.8582,4.8854,264349.0
2018-12-27 14:50:00,12.54,12.59,12.52,12.58,383691.0,4.8854,4.9049,4.8777,4.901,383691.0
2018-12-27 15:00:00,12.58,12.63,12.55,12.63,216894.0,4.901,4.9205,4.8893,4.9205,216894.0
2018-12-27 15:10:00,12.63,12.68,12.6,12.63,169369.0,4.9205,4.94,4.9088,4.9205,169369.0
2018-12-27 15:20:00,12.63,12.71,12.62,12.7,288327.0,4.9205,4.9517,4.9166,4.9478,288327.0
2018-12-27 15:30:00,12.7,12.73,12.64,12.72,407137.0,4.9478,4.9595,4.9244,4.9556,407137.0
2018-12-27 15:40:00,12.71,12.79,12.71,12.75,569167.0,4.9517,4.9828,4.9517,4.9673,569167.0
2018-12-27 15:50:00,12.74,12.8,12.69,12.79,1078821.0,4.9634,4.9867,4.9439,4.9828,1078821.0
2018-12-28 09:30:00,13.01,13.06,12.93,12.96,1337423.0,5.0786,5.0981,5.0473,5.0591,1337423.0
2018-12-28 09:40:00,12.97,13.07,12.96,12.99,772825.0,5.063,5.102,5.0591,5.0708,772825.0
2018-12-28 09:50:00,12.99,13.07,12.96,13.06,593053.0,5.0708,5.102,5.0591,5.0981,593053.0
2018-12-28 10:00:00,13.07,13.08,13.01,13.02,432398.0,5.102,5.1059,5.0786,5.0825,432398.0
2018-12-28 10:10:00,13.01,13.03,12.92,12.93,434634.0,5.0786,5.0864,5.0434,5.0473,434634.0
2018-12-28 10:20:00,12.93,12.96,12.84,12.85,435292.0,5.0473,5.0591,5.0122,5.0161,435292.0
2018-12-28 10:30:00,12.84,12.91,12.84,12.89,355027.0,5.0122,5.0395,5.0122,5.0317,355027.0
2018-12-28 10:40:00,12.89,12.96,12.88,12.96,234360.0,5.0317,5.0591,5.0278,5.0591,234360.0
2018-12-28 10:50:00,12.96,12.98,12.91,12.94,290492.0,5.0591,5.0669,5.0395,5.0512,290492.0
2018-12-28 11:00:00,12.94,12.97,12.88,12.92,134851.0,5.0512,5.063,5.0278,5.0434,134851.0
2018-12-28 11:10:00,12.93,12.97,12.91,12.93,285020.0,5.0473,5.063,5.0395,5.0473,285020.0
2018-12-28 11:20:00,12.93,12.96,12.91,12.96,334513.0,5.0473,5.0591,5.0395,5.0591,334513.0
2018-12-28 11:30:00,12.96,13.07,12.96,13.06,395415.0,5.0591,5.102,5.0591,5.0981,395415.0
2018-12-28 11:40:00,13.06,13.07,12.97,12.99,297910.0,5.0981,5.102,5.063,5.0708,297910.0
2018-12-28 11:50:00,12.99,13.01,12.97,13.0,196740.0,5.0708,5.0786,5.063,5.0747,196740.0
2018-12-28 12:00:00,13.0,13.06,12.99,13.05,337115.0,5.0747,5.0981,5.0708,5.0942,337115.0
2018-12-28 12:10:00,13.05,13.05,12.98,13.0,479560.0,5.0942,5.0942,5.0669,5.0747,479560.0
2018-12-28 12:20:00,13.0,13.03,12.99,13.0,145608.0,5.0747,5.0864,5.0708,5.0747,145608.0
2018-12-28 12:30:00,13.01,13.05,13.0,13.04,187255.0,5.0786,5.0942,5.0747,5.0903,187255.0
2018-12-28 12:40:00,13.04,13.07,13.03,13.06,123648.0,5.0903,5.102,5.0864,5.0981,123648.0
2018-12-28 12:50:00,13.06,13.06,13.01,13.02,180620.0,5.0981,5.0981,5.0786,5.0825,180620.0
2018-12-28 13:00:00,13.02,13.06,13.01,13.04,156570.0,5.0825,5.0981,5.0786,5.0903,156570.0
2018-12-28 13:10:00,13.04,13.07,13.01,13.02,205111.0,5.0903,5.102,5.0786,5.0825,205111.0
2018-12-28 13:20:00,13.02,13.02,12.98,12.99,252818.0,5.0825,5.0825,5.0669,5.0708,252818.0
2018-12-28 13:30:00,12.99,13.02,12.98,13.02,234293.0,5.0708,5.0825,5.0669,5.0825,234293.0
2018-12-28 13:40:00,13.02,13.05,13.01,13.03,189338.0,5.0825,5.0942,5.0786,5.0864,189338.0
2018-12-28 13:50:00,13.03,13.05,13.01,13.02,122362.0,5.0864,5.0942,5.0786,5.0825,122362.0
2018-12-28 14:00:00,13.02,13.05,13.01,13.04,267370.0,5.0825,5.0942,5.0786,5.0903,267370.0
2018-12-28 14:10:00,13.03,13.08,13.02,13.06,445406.0,5.0864,5.1059,5.0825,5.0981,445406.0
2018-12-28 14:20:00,13.06,13.1,13.05,13.1,635710.0,5.0981,5.1137,5.0942,5.1137,635710.0
2018-12-28 14:30:00,13.1,13.13,13.08,13.12,477315.0,5.1137,5.1254,5.1059,5.1215,477315.0
2018-12-28 14:40:00,13.12,13.18,13.09,13.17,440348.0,5.1215,5.1449,5.1098,5.141,440348.0
2018-12-28 14:50:00,13.17,13.18,13.08,13.1,448155.0,5.141,5.1449,5.1059,5.1137,448155.0
2018-12-28 15:00:00,13.1,13.15,13.01,13.02,529166.0,5.1137,5.1332,5.0786,5.0825,529166.0
2018-12-28 15:10:00,13.02,13.06,12.98,13.02,375596.0,5.0825,5.0981,5.0669,5.0825,375596.0
2018-12-28 15:20:00,13.02,13.04,12.96,12.98,403658.0,5.0825,5.0903,5.0591,5.0669,403658.0
2018-12-28 15:30:00,12.98,13.02,12.97,12.99,336636.0,5.0669,5.0825,5.063,5.0708,336636.0
2018-12-28 15:40:00,12.99,13.02,12.97,12.99,464006.0,5.0708,5.0825,5.063,5.0708,464006.0
2018-12-28 15:50:00,12.99,13.02,12.97,13.02,927760.0,5.0708,5.0825,5.063,5.0825,927760.0
2018-12-31 09:30:00,13.21,13.31,13.18,13.2,663652.0,5.1566,5.1957,5.1449,5.1527,663652.0
2018-12-31 09:40:00,13.21,13.21,13.04,13.05,646904.0,5.1566,5.1566,5.0903,5.0942,646904.0
2018-12-31 09:50:00,13.06,13.13,13.03,13.12,513384.0,5.0981,5.1254,5.0864,5.1215,513384.0
2018-12-31 10:00:00,13.13,13.2,13.13,13.14,329514.0,5.1254,5.1527,5.1254,5.1293,329514.0
2018-12-31 10:10:00,13.13,13.16,13.04,13.05,317249.0,5.1254,5.1371,5.0903,5.0942,317249.0
2018-12-31 10:20:00,13.05,13.07,13.0,13.05,395694.0,5.0942,5.102,5.0747,5.0942,395694.0
2018-12-31 10:30:00,13.04,13.04,12.98,13.01,285436.0,5.0903,5.0903,5.0669,5.0786,285436.0
2018-12-31 10:40:00,13.0,13.04,12.98,13.01,326267.0,5.0747,5.0903,5.0669,5.0786,326267.0
2018-12-31 10:50:00,13.01,13.05,12.97,12.98,278920.0,5.0786,5.0942,5.063,5.0669,278920.0
2018-12-31 11:00:00,12.98,13.0,12.93,12.99,232825.0,5.0669,5.0747,5.0473,5.0708,232825.0
2018-12-31 11:10:00,12.98,12.99,12.94,12.95,238151.0,5.0669,5.0708,5.0512,5.0552,238151.0
2018-12-31 11:20:00,12.95,12.99,12.9,12.99,238556.0,5.0552,5.0708,5.0356,5.0708,238556.0
2018-12-31 11:30:00,12.98,13.0,12.91,12.98,190949.0,5.0669,5.0747,5.0395,5.0669,190949.0
2018-12-31 11:40:00,12.98,13.02,12.94,13.01,131336.0,5.0669,5.0825,5.0512,5.0786,131336.0
2018-12-31 11:50:00,13.01,13.06,12.97,13.05,225083.0,5.0786,5.0981,5.063,5.0942,225083.0
2018-12-31 12:00:00,13.06,13.07,13.02,13.06,150489.0,5.0981,5.102,5.0825,5.0981,150489.0
2018-12-31 12:10:00,13.06,13.07,13.02,13.02,207490.0,5.0981,5.102,5.0825,5.0825,207490.0
2018-12-31 12:20:00,13.03,13.08,13.02,13.08,159677.0,5.0864,5.1059,5.0825,5.1059,159677.0
2018-12-31 12:30:00,13.08,13.11,13.04,13.1,131337.0,5.1059,5.1176,5.0903,5.1137,131337.0
2018-12-31 12:40:00,13.1,13.11,13.07,13.09,181570.0,5.1137,5.1176,5.102,5.1098,181570.0
2018-12-31 12:50:00,13.08,13.09,13.02,13.04,146698.0,5.1059,5.1098,5.0825,5.0903,146698.0
2018-12-31 13:00:00,13.04,13.05,13.01,13.03,154611.0,5.0903,5.0942,5.0786,5.0864,154611.0
2018-12-31 13:10:00,13.04,13.07,13.02,13.06,113661.0,5.0903,5.102,5.0825,5.0981,113661.0
2018-12-31 13:20:00,13.06,13.09,13.04,13.08,170499.0,5.0981,5.1098,5.0903,5.1059,170499.0
2018-12-31 13:30:00,13.08,13.08,13.04,13.04,86515.0,5.1059,5.1059,5.0903,5.0903,86515.0
2018-12-31 13:40:00,13.04,13.05,12.98,13.01,81005.0,5.0903,5.0942,5.0669,5.0786,81005.0
2018-12-31 13:50:00,13.01,13.02,12.97,12.98,117555.0,5.0786,5.0825,5.063,5.0669,117555.0
2018-12-31 14:00:00,12.97,12.97,12.92,12.95,168670.0,5.063,5.063,5.0434,5.0552,168670.0
2018-12-31 14:10:00,12.95,12.96,12.91,12.96,112423.0,5.0552,5.0591,5.0395,5.0591,112423.0
2018-12-31 14:20:00,12.96,12.96,12.88,12.92,207409.0,5.0591,5.0591,5.0278,5.0434,207409.0
2018-12-31 14:30:00,12.91,12.95,12.91,12.93,149768.0,5.0395,5.0552,5.0395,5.0473,149768.0
2018-12-31 14:40:00,12.92,12.97,12.92,12.95,107141.0,5.0434,5.063,5.0434,5.0552,107141.0
2018-12-31 14:50:00,12.96,13.0,12.94,12.94,262346.0,5.0591,5.0747,5.0512,5.0512,262346.0
2018-12-31 15:00:00,12.94,12.99,12.94,12.96,105579.0,5.0512,5.0708,5.0512,5.0591,105579.0
2018-12-31 15:10:00,12.95,12.99,12.94,12.99,192285.0,5.0552,5.0708,5.0512,5.0708,192285.0
2018-12-31 15:20:00,12.99,13.01,12.95,12.99,200663.0,5.0708,5.0786,5.0552,5.0708,200663.0
2018-12-31 15:30:00,12.99,13.01,12.97,12.99,268809.0,5.0708,5.0786,5.063,5.0708,268809.0
2018-12-31 15:40:00,12.99,13.01,12.97,12.98,424735.0,5.0708,5.0786,5.063,5.0669,424735.0
2018-12-31 15:50:00,12.97,13.01,12.93,13.01,609529.0,5.063,5.0786,5.0473,5.0786,609529.0
2019-01-02 09:30:00,13.19,13.29,13.09,13.28,1303364.0,5.1488,5.1879,5.1098,5.184,1303364.0
2019-01-02 09:40:00,13.29,13.42,13.28,13.41,1238539.0,5.1879,5.2386,5.184,5.2347,1238539.0
2019-01-02 09:50:00,13.41,13.49,13.36,13.43,1358185.0,5.2347,5.2659,5.2152,5.2425,1358185.0
2019-01-02 10:00:00,13.43,13.61,13.42,13.58,741835.0,5.2425,5.3128,5.2386,5.3011,741835.0
2019-01-02 10:10:00,13.58,13.71,13.54,13.71,1343882.0,5.3011,5.3518,5.2855,5.3518,1343882.0
2019-01-02 10:20:00,13.71,13.78,13.68,13.69,1028033.0,5.3518,5.3791,5.3401,5.344,1028033.0
2019-01-02 10:30:00,13.69,13.7,13.6,13.68,1135940.0,5.344,5.3479,5.3089,5.3401,1135940.0
2019-01-02 10:40:00,13.69,13.77,13.67,13.73,687609.0,5.344,5.3752,5.3362,5.3596,687609.0
2019-01-02 10:50:00,13.73,13.83,13.71,13.78,685722.0,5.3596,5.3987,5.3518,5.3791,685722.0
2019-01-02 11:00:00,13.78,13.83,13.74,13.82,661887.0,5.3791,5.3987,5.3635,5.3948,661887.0
2019-01-02 11:10:00,13.82,13.96,13.81,13.95,780954.0,5.3948,5.4494,5.3909,5.4455,780954.0
2019-01-02 11:20:00,13.95,13.97,13.86,13.88,837411.0,5.4455,5.4533,5.4104,5.4182,837411.0
2019-01-02 11:30:00,13.87,13.9,13.84,13.88,1138411.0,5.4143,5.426,5.4026,5.4182,1138411.0
2019-01-02 11:40:00,13.88,14.03,13.86,14.01,853047.0,5.4182,5.4767,5.4104,5.4689,853047.0
2019-01-02 11:50:00,14.01,14.09,13.94,14.05,1233677.0,5.4689,5.5002,5.4416,5.4845,1233677.0
2019-01-02 12:00:00,14.04,14.06,14.0,14.05,758188.0,5.4806,5.4884,5.465,5.4845,758188.0
2019-01-02 12:10:00,14.05,14.06,13.92,13.92,453774.0,5.4845,5.4884,5.4338,5.4338,453774.0
2019-01-02 12:20:00,13.92,14.01,13.89,14.0,356856.0,5.4338,5.4689,5.4221,5.465,356856.0
2019-01-02 12:30:00,14.0,14.11,13.99,14.1,560899.0,5.465,5.508,5.4611,5.5041,560899.0
2019-01-02 12:40:00,14.1,14.11,13.99,14.01,299798.0,5.5041,5.508,5.4611,5.4689,299798.0
2019-01-02 12:50:00,14.01,14.05,13.97,13.99,303234.0,5.4689,5.4845,5.4533,5.4611,303234.0
2019-01-02 13:00:00,13.99,14.07,13.98,14.04,265020.0,5.4611,5.4924,5.4572,5.4806,265020.0
2019-01-02 13:10:00,14.04,14.06,13.98,14.03,352359.0,5.4806,5.4884,5.4572,5.4767,352359.0
2019-01-02 13:20:00,14.03,14.06,13.99,13.99,367295.0,5.4767,5.4884,5.4611,5.4611,367295.0
2019-01-02 13:30:00,14.0,14.07,13.99,14.03,841926.0,5.465,5.4924,5.4611,5.4767,841926.0
2019-01-02 13:40:00,14.02,14.03,13.97,14.01,340334.0,5.4728,5.4767,5.4533,5.4689,340334.0
2019-01-02 13:50:00,14.01,14.04,13.96,13.99,285895.0,5.4689,5.4806,5.4494,5.4611,285895.0
2019-01-02 14:00:00,13.98,13.99,13.93,13.98,248096.0,5.4572,5.4611,5.4377,5.4572,248096.0
2019-01-02 14:10:00,13.97,14.03,13.96,14.01,293685.0,5.4533,5.4767,5.4494,5.4689,293685.0
2019-01-02 14:20:00,14.02,14.03,13.99,13.99,378949.0,5.4728,5.4767,5.4611,5.4611,378949.0
2019-01-02 14:30:00,14.0,14.0,13.97,14.0,396727.0,5.465,5.465,5.4533,5.465,396727.0
2019-01-02 14:40:00,14.0,14.05,13.96,14.04,504127.0,5.465,5.4845,5.4494,5.4806,504127.0
2019-01-02 14:50:00,14.04,14.09,14.02,14.03,771905.0,5.4806,5.5002,5.4728,5.4767,771905.0
2019-01-02 15:00:00,14.03,14.09,13.98,13.99,658737.0,5.4767,5.5002,5.4572,5.4611,658737.0
2019-01-02 15:10:00,13.99,13.99,13.93,13.94,418705.0,5.4611,5.4611,5.4377,5.4416,418705.0
2019-01-02 15:20:00,13.94,13.96,13.93,13.95,350212.0,5.4416,5.4494,5.4377,5.4455,350212.0
2019-01-02 15:30:00,13.95,13.96,13.92,13.95,610716.0,5.4455,5.4494,5.4338,5.4455,610716.0
2019-01-02 15:40:00,13.95,14.01,13.94,13.98,1382786.0,5.4455,5.4689,5.4416,5.4572,1382786.0
2019-01-02 15:50:00,13.98,14.02,13.96,14.02,1615206.0,5.4572,5.4728,5.4494,5.4728,1615206.0
2019-01-03 09:30:00,14.4,14.42,14.05,14.17,1920139.0,5.6212,5.629,5.4845,5.5314,1920139.0
2019-01-03 09:40:00,14.16,14.29,14.12,14.12,805377.0,5.5275,5.5782,5.5119,5.5119,805377.0
2019-01-03 09:50:00,14.12,14.18,14.04,14.13,788941.0,5.5119,5.5353,5.4806,5.5158,788941.0
2019-01-03 10:00:00,14.13,14.15,14.01,14.01,675013.0,5.5158,5.5236,5.4689,5.4689,675013.0
2019-01-03 10:10:00,14.01,14.07,13.93,14.06,677597.0,5.4689,5.4924,5.4377,5.4884,677597.0
2019-01-03 10:20:00,14.06,14.12,14.02,14.09,897363.0,5.4884,5.5119,5.4728,5.5002,897363.0
2019-01-03 10:30:00,14.09,14.1,13.94,13.95,875063.0,5.5002,5.5041,5.4416,5.4455,875063.0
2019-01-03 10:40:00,13.96,14.04,13.93,14.0,628566.0,5.4494,5.4806,5.4377,5.465,628566.0
2019-01-03 10:50:00,13.99,14.1,13.98,14.08,559271.0,5.4611,5.5041,5.4572,5.4963,559271.0
2019-01-03 11:00:00,14.08,14.16,14.07,14.09,529136.0,5.4963,5.5275,5.4924,5.5002,529136.0
2019-01-03 11:10:00,14.1,14.28,14.1,14.25,1757336.0,5.5041,5.5743,5.5041,5.5626,1757336.0
2019-01-03 11:20:00,14.25,14.32,14.21,14.22,626570.0,5.5626,5.5899,5.547,5.5509,626570.0
2019-01-03 11:30:00,14.23,14.28,14.17,14.27,705974.0,5.5548,5.5743,5.5314,5.5704,705974.0
2019-01-03 11:40:00,14.27,14.32,14.24,14.25,505288.0,5.5704,5.5899,5.5587,5.5626,505288.0
2019-01-03 11:50:00,14.26,14.28,14.19,14.22,231348.0,5.5665,5.5743,5.5392,5.5509,231348.0
2019-01-03 12:00:00,14.22,14.26,14.18,14.22,235775.0,5.5509,5.5665,5.5353,5.5509,235775.0
2019-01-03 12:10:00,14.22,14.27,14.2,14.21,289415.0,5.5509,5.5704,5.5431,5.547,289415.0
2019-01-03 12:20:00,14.21,14.25,14.15,14.16,201020.0,5.547,5.5626,5.5236,5.5275,201020.0
2019-01-03 12:30:00,14.15,14.2,14.11,14.13,366689.0,5.5236,5.5431,5.508,5.5158,366689.0
2019-01-03 12:40:00,14.14,14.18,14.1,14.16,299793.0,5.5197,5.5353,5.5041,5.5275,299793.0
2019-01-03 12:50:00,14.16,14.21,14.14,14.18,309200.0,5.5275,5.547,5.5197,5.5353,309200.0
2019-01-03 13:00:00,14.18,14.18,14.09,14.09,230407.0,5.5353,5.5353,5.5002,5.5002,230407.0
2019-01-03 13:10:00,14.09,14.14,14.06,14.08,809866.0,5.5002,5.5197,5.4884,5.4963,809866.0
2019-01-03 13:20:00,14.08,14.13,14.05,14.08,355775.0,5.4963,5.5158,5.4845,5.4963,355775.0
2019-01-03 13:30:00,14.09,14.09,14.04,14.09,183711.0,5.5002,5.5002,5.4806,5.5002,183711.0
2019-01-03 13:40:00,14.09,14.12,14.06,14.07,236220.0,5.5002,5.5119,5.4884,5.4924,236220.0
2019-01-03 13:50:00,14.08,14.12,14.05,14.08,746620.0,5.4963,5.5119,5.4845,5.4963,746620.0
2019-01-03 14:00:00,14.07,14.19,14.07,14.17,440892.0,5.4924,5.5392,5.4924,5.5314,440892.0
2019-01-03 14:10:00,14.17,14.23,14.12,14.21,659429.0,5.5314,5.5548,5.5119,5.547,659429.0
2019-01-03 14:20:00,14.21,14.31,14.18,14.29,655371.0,5.547,5.586,5.5353,5.5782,655371.0
2019-01-03 14:30:00,14.29,14.38,14.27,14.36,706111.0,5.5782,5.6134,5.5704,5.6056,706111.0
2019-01-03 14:40:00,14.36,14.36,14.26,14.32,730904.0,5.6056,5.6056,5.5665,5.5899,730904.0
2019-01-03 14:50:00,14.32,14.38,14.24,14.33,988671.0,5.5899,5.6134,5.5587,5.5938,988671.0
2019-01-03 15:00:00,14.33,14.38,14.3,14.35,681354.0,5.5938,5.6134,5.5821,5.6017,681354.0
2019-01-03 15:10:00,14.35,14.37,14.26,14.29,517228.0,5.6017,5.6095,5.5665,5.5782,517228.0
2019-01-03 15:20:00,14.29,14.31,14.26,14.29,247682.0,5.5782,5.586,5.5665,5.5782,247682.0
2019-01-03 15:30:00,14.28,14.33,14.23,14.24,643173.0,5.5743,5.5938,5.5548,5.5587,643173.0
2019-01-03 15:40:00,14.23,14.3,14.22,14.27,532008.0,5.5548,5.5821,5.5509,5.5704,532008.0
2019-01-03 15:50:00,14.27,14.29,14.25,14.27,965337.0,5.5704,5.5782,5.5626,5.5704,965337.0
2019-01-04 09:30:00,14.43,14.48,14.3,14.37,1074250.0,5.6329,5.6524,5.5821,5.6095,1074250.0
2019-01-04 09:40:00,14.37,14.45,14.36,14.44,592124.0,5.6095,5.6407,5.6056,5.6368,592124.0
2019-01-04 09:50:00,14.44,14.49,14.43,14.47,704358.0,5.6368,5.6563,5.6329,5.6485,704358.0
2019-01-04 10:00:00,14.47,14.49,14.44,14.46,506639.0,5.6485,5.6563,5.6368,5.6446,506639.0
2019-01-04 10:10:00,14.46,14.48,14.38,14.4,325369.0,5.6446,5.6524,5.6134,5.6212,325369.0
2019-01-04 10:20:00,14.39,14.62,14.34,14.58,749880.0,5.6173,5.707,5.5977,5.6914,749880.0
2019-01-04 10:30:00,14.58,14.62,14.53,14.57,678907.0,5.6914,5.707,5.6719,5.6875,678907.0
2019-01-04 10:40:00,14.57,14.62,14.51,14.61,466430.0,5.6875,5.707,5.6641,5.7031,466430.0
2019-01-04 10:50:00,14.61,14.72,14.59,14.7,1288022.0,5.7031,5.7461,5.6953,5.7383,1288022.0
2019-01-04 11:00:00,14.7,14.7,14.61,14.62,648319.0,5.7383,5.7383,5.7031,5.707,648319.0
2019-01-04 11:10:00,14.62,14.67,14.54,14.55,548838.0,5.707,5.7266,5.6758,5.6797,548838.0
2019-01-04 11:20:00,14.55,14.6,14.48,14.54,649529.0,5.6797,5.6992,5.6524,5.6758,649529.0
2019-01-04 11:30:00,14.54,14.61,14.52,14.59,543869.0,5.6758,5.7031,5.668,5.6953,543869.0
2019-01-04 11:40:00,14.59,14.61,14.54,14.58,471063.0,5.6953,5.7031,5.6758,5.6914,471063.0
2019-01-04 11:50:00,14.58,14.66,14.57,14.63,252437.0,5.6914,5.7227,5.6875,5.711,252437.0
2019-01-04 12:00:00,14.63,14.64,14.58,14.61,332762.0,5.711,5.7149,5.6914,5.7031,332762.0
2019-01-04 12:10:00,14.61,14.68,14.58,14.67,266665.0,5.7031,5.7305,5.6914,5.7266,266665.0
2019-01-04 12:20:00,14.67,14.68,14.63,14.66,315132.0,5.7266,5.7305,5.711,5.7227,315132.0
2019-01-04 12:30:00,14.67,14.69,14.65,14.67,252349.0,5.7266,5.7344,5.7188,5.7266,252349.0
2019-01-04 12:40:00,14.67,14.71,14.67,14.7,260775.0,5.7266,5.7422,5.7266,5.7383,260775.0
2019-01-04 12:50:00,14.71,14.73,14.64,14.66,253470.0,5.7422,5.75,5.7149,5.7227,253470.0
2019-01-04 13:00:00,14.66,14.68,14.64,14.67,338025.0,5.7227,5.7305,5.7149,5.7266,338025.0
2019-01-04 13:10:00,14.66,14.71,14.64,14.7,322481.0,5.7227,5.7422,5.7149,5.7383,322481.0
2019-01-04 13:20:00,14.7,14.73,14.67,14.68,354430.0,5.7383,5.75,5.7266,5.7305,354430.0
2019-01-04 13:30:00,14.68,14.71,14.62,14.62,310126.0,5.7305,5.7422,5.707,5.707,310126.0
2019-01-04 13:40:00,14.63,14.69,14.63,14.67,446072.0,5.711,5.7344,5.711,5.7266,446072.0
2019-01-04 13:50:00,14.66,14.73,14.65,14.69,269782.0,5.7227,5.75,5.7188,5.7344,269782.0
2019-01-04 14:00:00,14.7,14.71,14.65,14.68,201576.0,5.7383,5.7422,5.7188,5.7305,201576.0
2019-01-04 14:10:00,14.68,14.73,14.68,14.71,293864.0,5.7305,5.75,5.7305,5.7422,293864.0
2019-01-04 14:20:00,14.71,14.77,14.7,14.76,581810.0,5.7422,5.7656,5.7383,5.7617,581810.0
2019-01-04 14:30:00,14.77,14.79,14.74,14.78,414584.0,5.7656,5.7734,5.7539,5.7695,414584.0
2019-01-04 14:40:00,14.78,14.79,14.69,14.69,699611.0,5.7695,5.7734,5.7344,5.7344,699611.0
2019-01-04 14:50:00,14.69,14.75,14.66,14.7,440110.0,5.7344,5.7578,5.7227,5.7383,440110.0
2019-01-04 15:00:00,14.71,14.76,14.7,14.73,407740.0,5.7422,5.7617,5.7383,5.75,407740.0
2019-01-04 15:10:00,14.72,14.77,14.71,14.77,353824.0,5.7461,5.7656,5.7422,5.7656,353824.0
2019-01-04 15:20:00,14.77,14.78,14.72,14.76,393191.0,5.7656,5.7695,5.7461,5.7617,393191.0
2019-01-04 15:30:00,14.76,14.79,14.75,14.78,334789.0,5.7617,5.7734,5.7578,5.7695,334789.0
2019-01-04 15:40:00,14.78,14.8,14.77,14.78,381110.0,5.7695,5.7773,5.7656,5.7695,381110.0
2019-01-04 15:50:00,14.78,14.8,14.76,14.77,1550404.0,5.7695,5.7773,5.7617,5.7656,1550404.0
2019-01-07 09:30:00,14.91,14.98,14.88,14.94,1174664.0,5.8203,5.8476,5.8085,5.832,1174664.0
2019-01-07 09:40:00,14.93,15.03,14.93,14.98,1096289.0,5.8281,5.8671,5.8281,5.8476,1096289.0
2019-01-07 09:50:00,14.98,15.04,14.95,15.02,1123230.0,5.8476,5.871,5.8359,5.8632,1123230.0
2019-01-07 10:00:00,15.01,15.09,15.01,15.04,986146.0,5.8593,5.8905,5.8593,5.871,986146.0
2019-01-07 10:10:00,15.04,15.05,14.94,14.96,897627.0,5.871,5.8749,5.832,5.8398,897627.0
2019-01-07 10:20:00,14.95,14.99,14.91,14.94,489135.0,5.8359,5.8515,5.8203,5.832,489135.0
2019-01-07 10:30:00,14.94,15.01,14.92,14.94,583456.0,5.832,5.8593,5.8242,5.832,583456.0
2019-01-07 10:40:00,14.95,15.04,14.91,15.04,624504.0,5.8359,5.871,5.8203,5.871,624504.0
2019-01-07 10:50:00,15.04,15.1,15.02,15.08,648341.0,5.871,5.8944,5.8632,5.8866,648341.0
2019-01-07 11:00:00,15.08,15.13,15.05,15.09,467177.0,5.8866,5.9061,5.8749,5.8905,467177.0
2019-01-07 11:10:00,15.09,15.11,15.06,15.08,444850.0,5.8905,5.8983,5.8788,5.8866,444850.0
2019-01-07 11:20:00,15.08,15.09,15.02,15.05,464932.0,5.8866,5.8905,5.8632,5.8749,464932.0
2019-01-07 11:30:00,15.05,15.06,14.98,15.06,400797.0,5.8749,5.8788,5.8476,5.8788,400797.0
2019-01-07 11:40:00,15.06,15.06,15.03,15.04,109514.0,5.8788,5.8788,5.8671,5.871,109514.0
2019-01-07 11:50:00,15.04,15.12,15.03,15.11,245924.0,5.871,5.9022,5.8671,5.8983,245924.0
2019-01-07 12:00:00,15.12,15.12,15.03,15.04,364690.0,5.9022,5.9022,5.8671,5.871,364690.0
2019-01-07 12:10:00,15.04,15.08,15.02,15.03,258476.0,5.871,5.8866,5.8632,5.8671,258476.0
2019-01-07 12:20:00,15.03,15.08,15.02,15.06,140545.0,5.8671,5.8866,5.8632,5.8788,140545.0
2019-01-07 12:30:00,15.07,15.08,15.0,15.02,272862.0,5.8827,5.8866,5.8554,5.8632,272862.0
2019-01-07 12:40:00,15.02,15.26,14.98,15.23,2619943.0,5.8632,5.9569,5.8476,5.9452,2619943.0
2019-01-07 12:50:00,15.23,15.47,15.22,15.45,2200996.0,5.9452,6.0389,5.9413,6.031,2200996.0
2019-01-07 13:00:00,15.45,15.48,15.32,15.42,2305109.0,6.031,6.0428,5.9803,6.0193,2305109.0
2019-01-07 13:10:00,15.42,15.53,15.39,15.51,1857889.0,6.0193,6.0623,6.0076,6.0545,1857889.0
2019-01-07 13:20:00,15.5,15.53,15.42,15.5,1180937.0,6.0506,6.0623,6.0193,6.0506,1180937.0
2019-01-07 13:30:00,15.5,15.54,15.33,15.35,729474.0,6.0506,6.0662,5.9842,5.992,729474.0
2019-01-07 13:40:00,15.34,15.43,15.32,15.42,826041.0,5.9881,6.0232,5.9803,6.0193,826041.0
2019-01-07 13:50:00,15.42,15.44,15.31,15.31,736095.0,6.0193,6.0271,5.9764,5.9764,736095.0
2019-01-07 14:00:00,15.31,15.36,15.21,15.22,859641.0,5.9764,5.9959,5.9374,5.9413,859641.0
2019-01-07 14:10:00,15.23,15.29,15.22,15.27,459375.0,5.9452,5.9686,5.9413,5.9608,459375.0
2019-01-07 14:20:00,15.27,15.28,15.17,15.17,664991.0,5.9608,5.9647,5.9217,5.9217,664991.0
2019-01-07 14:30:00,15.17,15.21,15.1,15.13,978688.0,5.9217,5.9374,5.8944,5.9061,978688.0
2019-01-07 14:40:00,15.13,15.15,15.1,15.15,447541.0,5.9061,5.9139,5.8944,5.9139,447541.0
2019-01-07 14:50:00,15.15,15.21,15.12,15.2,637441.0,5.9139,5.9374,5.9022,5.9335,637441.0
2019-01-07 15:00:00,15.2,15.22,15.16,15.2,611984.0,5.9335,5.9413,5.9178,5.9335,611984.0
2019-01-07 15:10:00,15.2,15.24,14.45,14.98,2894544.0,5.9335,5.9491,5.6407,5.8476,2894544.0
2019-01-07 15:20:00,14.98,15.09,14.92,15.03,1324352.0,5.8476,5.8905,5.8242,5.8671,1324352.0
2019-01-07 15:30:00,15.03,15.05,14.95,15.01,1193686.0,5.8671,5.8749,5.8359,5.8593,1193686.0
2019-01-07 15:40:00,15.01,15.05,14.99,15.04,706890.0,5.8593,5.8749,5.8515,5.871,706890.0
2019-01-07 15:50:00,15.04,15.09,15.01,15.06,1431232.0,5.871,5.8905,5.8593,5.8788,1431232.0
2019-01-08 09:30:00,15.34,15.36,15.23,15.3,1442703.0,5.9881,5.9959,5.9452,5.9725,1442703.0
2019-01-08 09:40:00,15.31,15.39,15.29,15.39,554341.0,5.9764,6.0076,5.9686,6.0076,554341.0
2019-01-08 09:50:00,15.38,15.41,15.35,15.39,420070.0,6.0037,6.0154,5.992,6.0076,420070.0
2019-01-08 10:00:00,15.39,15.43,15.37,15.38,632440.0,6.0076,6.0232,5.9998,6.0037,632440.0
2019-01-08 10:10:00,15.38,15.39,15.23,15.25,481314.0,6.0037,6.0076,5.9452,5.953,481314.0
2019-01-08 10:20:00,15.26,15.32,15.24,15.27,578689.0,5.9569,5.9803,5.9491,5.9608,578689.0
2019-01-08 10:30:00,15.27,15.28,15.16,15.25,357554.0,5.9608,5.9647,5.9178,5.953,357554.0
2019-01-08 10:40:00,15.24,15.25,15.14,15.15,311281.0,5.9491,5.953,5.91,5.9139,311281.0
2019-01-08 10:50:00,15.16,15.19,15.07,15.18,371320.0,5.9178,5.9296,5.8827,5.9257,371320.0
2019-01-08 11:00:00,15.17,15.21,15.12,15.2,427107.0,5.9217,5.9374,5.9022,5.9335,427107.0
2019-01-08 11:10:00,15.2,15.2,15.14,15.19,273867.0,5.9335,5.9335,5.91,5.9296,273867.0
2019-01-08 11:20:00,15.2,15.21,15.15,15.17,228028.0,5.9335,5.9374,5.9139,5.9217,228028.0
2019-01-08 11:30:00,15.16,15.16,15.07,15.1,326418.0,5.9178,5.9178,5.8827,5.8944,326418.0
2019-01-08 11:40:00,15.1,15.15,15.1,15.13,270947.0,5.8944,5.9139,5.8944,5.9061,270947.0
2019-01-08 11:50:00,15.13,15.21,15.12,15.2,558187.0,5.9061,5.9374,5.9022,5.9335,558187.0
2019-01-08 12:00:00,15.2,15.31,15.2,15.31,569048.0,5.9335,5.9764,5.9335,5.9764,569048.0
2019-01-08 12:10:00,15.31,15.34,15.26,15.33,386804.0,5.9764,5.9881,5.9569,5.9842,386804.0
2019-01-08 12:20:00,15.34,15.34,15.29,15.31,152636.0,5.9881,5.9881,5.9686,5.9764,152636.0
2019-01-08 12:30:00,15.32,15.34,15.29,15.33,166862.0,5.9803,5.9881,5.9686,5.9842,166862.0
2019-01-08 12:40:00,15.33,15.34,15.26,15.27,144973.0,5.9842,5.9881,5.9569,5.9608,144973.0
2019-01-08 12:50:00,15.27,15.3,15.24,15.27,463408.0,5.9608,5.9725,5.9491,5.9608,463408.0
2019-01-08 13:00:00,15.27,15.28,15.24,15.25,312892.0,5.9608,5.9647,5.9491,5.953,312892.0
2019-01-08 13:10:00,15.25,15.3,15.24,15.27,377710.0,5.953,5.9725,5.9491,5.9608,377710.0
2019-01-08 13:20:00,15.27,15.3,15.25,15.29,226192.0,5.9608,5.9725,5.953,5.9686,226192.0
2019-01-08 13:30:00,15.3,15.32,15.28,15.29,192104.0,5.9725,5.9803,5.9647,5.9686,192104.0
2019-01-08 13:40:00,15.29,15.31,15.24,15.28,250072.0,5.9686,5.9764,5.9491,5.9647,250072.0
2019-01-08 13:50:00,15.29,15.32,15.27,15.27,173310.0,5.9686,5.9803,5.9608,5.9608,173310.0
2019-01-08 14:00:00,15.27,15.29,15.25,15.27,173746.0,5.9608,5.9686,5.953,5.9608,173746.0
2019-01-08 14:10:00,15.28,15.29,15.24,15.25,144852.0,5.9647,5.9686,5.9491,5.953,144852.0
2019-01-08 14:20:00,15.24,15.28,15.23,15.26,161865.0,5.9491,5.9647,5.9452,5.9569,161865.0
2019-01-08 14:30:00,15.27,15.28,15.25,15.27,176258.0,5.9608,5.9647,5.953,5.9608,176258.0
2019-01-08 14:40:00,15.28,15.28,15.22,15.23,362676.0,5.9647,5.9647,5.9413,5.9452,362676.0
2019-01-08 14:50:00,15.23,15.26,15.21,15.24,427773.0,5.9452,5.9569,5.9374,5.9491,427773.0
2019-01-08 15:00:00,15.23,15.26,15.21,15.23,321651.0,5.9452,5.9569,5.9374,5.9452,321651.0
2019-01-08 15:10:00,15.24,15.25,15.21,15.24,209909.0,5.9491,5.953,5.9374,5.9491,209909.0
2019-01-08 15:20:00,15.25,15.28,15.22,15.27,320762.0,5.953,5.9647,5.9413,5.9608,320762.0
2019-01-08 15:30:00,15.27,15.3,15.26,15.29,315837.0,5.9608,5.9725,5.9569,5.9686,315837.0
2019-01-08 15:40:00,15.29,15.29,15.24,15.24,412227.0,5.9686,5.9686,5.9491,5.9491,412227.0
2019-01-08 15:50:00,15.24,15.25,15.17,15.19,1511730.0,5.9491,5.953,5.9217,5.9296,1511730.0
2019-01-09 09:30:00,15.57,15.68,15.53,15.66,1672968.0,6.0779,6.1208,6.0623,6.113,1672968.0
2019-01-09 09:40:00,15.66,15.69,15.61,15.66,718715.0,6.113,6.1247,6.0935,6.113,718715.0
2019-01-09 09:50:00,15.66,15.71,15.63,15.64,862111.0,6.113,6.1325,6.1013,6.1052,862111.0
2019-01-09 10:00:00,15.65,15.68,15.61,15.62,461158.0,6.1091,6.1208,6.0935,6.0974,461158.0
2019-01-09 10:10:00,15.62,15.65,15.57,15.62,518354.0,6.0974,6.1091,6.0779,6.0974,518354.0
2019-01-09 10:20:00,15.62,15.66,15.6,15.61,477101.0,6.0974,6.113,6.0896,6.0935,477101.0
2019-01-09 10:30:00,15.6,15.6,15.51,15.56,788587.0,6.0896,6.0896,6.0545,6.074,788587.0
2019-01-09 10:40:00,15.56,15.6,15.53,15.6,391938.0,6.074,6.0896,6.0623,6.0896,391938.0
2019-01-09 10:50:00,15.59,15.59,15.52,15.55,274677.0,6.0857,6.0857,6.0584,6.0701,274677.0
2019-01-09 11:00:00,15.54,15.61,15.54,15.59,283850.0,6.0662,6.0935,6.0662,6.0857,283850.0
2019-01-09 11:10:00,15.59,15.61,15.57,15.6,285698.0,6.0857,6.0935,6.0779,6.0896,285698.0
2019-01-09 11:20:00,15.59,15.65,15.58,15.63,465187.0,6.0857,6.1091,6.0818,6.1013,465187.0
2019-01-09 11:30:00,15.63,15.65,15.62,15.63,319238.0,6.1013,6.1091,6.0974,6.1013,319238.0
2019-01-09 11:40:00,15.64,15.67,15.62,15.66,403759.0,6.1052,6.1169,6.0974,6.113,403759.0
2019-01-09 11:50:00,15.66,15.69,15.65,15.66,346684.0,6.113,6.1247,6.1091,6.113,346684.0
2019-01-09 12:00:00,15.66,15.68,15.64,15.65,380091.0,6.113,6.1208,6.1052,6.1091,380091.0
2019-01-09 12:10:00,15.65,15.67,15.61,15.65,438252.0,6.1091,6.1169,6.0935,6.1091,438252.0
2019-01-09 12:20:00,15.65,15.65,15.62,15.62,264072.0,6.1091,6.1091,6.0974,6.0974,264072.0
2019-01-09 12:30:00,15.63,15.64,15.57,15.58,246526.0,6.1013,6.1052,6.0779,6.0818,246526.0
2019-01-09 12:40:00,15.57,15.62,15.57,15.61,139588.0,6.0779,6.0974,6.0779,6.0935,139588.0
2019-01-09 12:50:00,15.61,15.64,15.6,15.64,213070.0,6.0935,6.1052,6.0896,6.1052,213070.0
2019-01-09 13:00:00,15.64,15.65,15.62,15.64,342802.0,6.1052,6.1091,6.0974,6.1052,342802.0
2019-01-09 13:10:00,15.64,15.65,15.63,15.64,170367.0,6.1052,6.1091,6.1013,6.1052,170367.0
2019-01-09 13:20:00,15.65,15.65,15.61,15.62,104275.0,6.1091,6.1091,6.0935,6.0974,104275.0
2019-01-09 13:30:00,15.62,15.65,15.59,15.65,300106.0,6.0974,6.1091,6.0857,6.1091,300106.0
2019-01-09 13:40:00,15.64,15.65,15.61,15.63,198067.0,6.1052,6.1091,6.0935,6.1013,198067.0
2019-01-09 13:50:00,15.63,15.64,15.6,15.62,115901.0,6.1013,6.1052,6.0896,6.0974,115901.0
2019-01-09 14:00:00,15.62,15.69,15.61,15.69,322691.0,6.0974,6.1247,6.0935,6.1247,322691.0
2019-01-09 14:10:00,15.68,15.69,15.61,15.62,299773.0,6.1208,6.1247,6.0935,6.0974,299773.0
2019-01-09 14:20:00,15.62,15.63,15.59,15.61,165588.0,6.0974,6.1013,6.0857,6.0935,165588.0
2019-01-09 14:30:00,15.61,15.61,15.58,15.59,432575.0,6.0935,6.0935,6.0818,6.0857,432575.0
2019-01-09 14:40:00,15.6,15.63,15.56,15.62,591602.0,6.0896,6.1013,6.074,6.0974,591602.0
2019-01-09 14:50:00,15.62,15.64,15.59,15.64,511299.0,6.0974,6.1052,6.0857,6.1052,511299.0
2019-01-09 15:00:00,15.63,15.68,15.62,15.63,508355.0,6.1013,6.1208,6.0974,6.1013,508355.0
2019-01-09 15:10:00,15.64,15.66,15.62,15.63,212601.0,6.1052,6.113,6.0974,6.1013,212601.0
2019-01-09 15:20:00,15.63,15.65,15.63,15.64,168466.0,6.1013,6.1091,6.1013,6.1052,168466.0
2019-01-09 15:30:00,15.64,15.65,15.6,15.61,254063.0,6.1052,6.1091,6.0896,6.0935,254063.0
2019-01-09 15:40:00,15.61,15.61,15.58,15.6,379791.0,6.0935,6.0935,6.0818,6.0896,379791.0
2019-01-09 15:50:00,15.6,15.63,15.59,15.62,719122.0,6.0896,6.1013,6.0857,6.0974,719122.0
2019-01-10 09:30:00,15.42,15.5,15.32,15.35,1213747.0,6.0193,6.0506,5.9803,5.992,1213747.0
2019-01-10 09:40:00,15.35,15.41,15.33,15.37,578246.0,5.992,6.0154,5.9842,5.9998,578246.0
2019-01-10 09:50:00,15.36,15.44,15.36,15.44,357785.0,5.9959,6.0271,5.9959,6.0271,357785.0
2019-01-10 10:00:00,15.44,15.54,15.42,15.52,704279.0,6.0271,6.0662,6.0193,6.0584,704279.0
2019-01-10 10:10:00,15.52,15.57,15.51,15.51,711640.0,6.0584,6.0779,6.0545,6.0545,711640.0
2019-01-10 10:20:00,15.51,15.56,15.5,15.53,221187.0,6.0545,6.074,6.0506,6.0623,221187.0
2019-01-10 10:30:00,15.53,15.54,15.45,15.46,457297.0,6.0623,6.0662,6.031,6.035,457297.0
2019-01-10 10:40:00,15.45,15.47,15.39,15.4,607446.0,6.031,6.0389,6.0076,6.0115,607446.0
2019-01-10 10:50:00,15.4,15.52,15.4,15.49,556485.0,6.0115,6.0584,6.0115,6.0467,556485.0
2019-01-10 11:00:00,15.5,15.51,15.46,15.5,105274.0,6.0506,6.0545,6.035,6.0506,105274.0
2019-01-10 11:10:00,15.51,15.55,15.49,15.55,287180.0,6.0545,6.0701,6.0467,6.0701,287180.0
2019-01-10 11:20:00,15.55,15.55,15.5,15.5,330442.0,6.0701,6.0701,6.0506,6.0506,330442.0
2019-01-10 11:30:00,15.51,15.56,15.49,15.51,379256.0,6.0545,6.074,6.0467,6.0545,379256.0
2019-01-10 11:40:00,15.52,15.52,15.49,15.5,136002.0,6.0584,6.0584,6.0467,6.0506,136002.0
2019-01-10 11:50:00,15.49,15.52,15.48,15.51,320887.0,6.0467,6.0584,6.0428,6.0545,320887.0
2019-01-10 12:00:00,15.51,15.52,15.33,15.42,952404.0,6.0545,6.0584,5.9842,6.0193,952404.0
2019-01-10 12:10:00,15.41,15.47,15.41,15.44,249246.0,6.0154,6.0389,6.0154,6.0271,249246.0
2019-01-10 12:20:00,15.44,15.47,15.37,15.39,155662.0,6.0271,6.0389,5.9998,6.0076,155662.0
2019-01-10 12:30:00,15.4,15.42,15.36,15.37,217429.0,6.0115,6.0193,5.9959,5.9998,217429.0
2019-01-10 12:40:00,15.38,15.43,15.35,15.43,211251.0,6.0037,6.0232,5.992,6.0232,211251.0
2019-01-10 12:50:00,15.43,15.45,15.38,15.39,266194.0,6.0232,6.031,6.0037,6.0076,266194.0
2019-01-10 13:00:00,15.39,15.42,15.35,15.35,139405.0,6.0076,6.0193,5.992,5.992,139405.0
2019-01-10 13:10:00,15.35,15.38,15.28,15.29,248047.0,5.992,6.0037,5.9647,5.9686,248047.0
2019-01-10 13:20:00,15.28,15.3,15.25,15.3,212150.0,5.9647,5.9725,5.953,5.9725,212150.0
2019-01-10 13:30:00,15.3,15.35,15.27,15.31,524765.0,5.9725,5.992,5.9608,5.9764,524765.0
2019-01-10 13:40:00,15.31,15.31,15.27,15.31,146834.0,5.9764,5.9764,5.9608,5.9764,146834.0
2019-01-10 13:50:00,15.31,15.35,15.29,15.34,134932.0,5.9764,5.992,5.9686,5.9881,134932.0
2019-01-10 14:00:00,15.33,15.37,15.31,15.37,383879.0,5.9842,5.9998,5.9764,5.9998,383879.0
2019-01-10 14:10:00,15.38,15.43,15.35,15.42,247678.0,6.0037,6.0232,5.992,6.0193,247678.0
2019-01-10 14:20:00,15.43,15.45,15.4,15.45,110214.0,6.0232,6.031,6.0115,6.031,110214.0
2019-01-10 14:30:00,15.44,15.45,15.39,15.41,233682.0,6.0271,6.031,6.0076,6.0154,233682.0
2019-01-10 14:40:00,15.41,15.45,15.4,15.4,110173.0,6.0154,6.031,6.0115,6.0115,110173.0
2019-01-10 14:50:00,15.4,15.45,15.39,15.42,291970.0,6.0115,6.031,6.0076,6.0193,291970.0
2019-01-10 15:00:00,15.42,15.44,15.4,15.44,247136.0,6.0193,6.0271,6.0115,6.0271,247136.0
2019-01-10 15:10:00,15.43,15.44,15.4,15.4,99623.0,6.0232,6.0271,6.0115,6.0115,99623.0
2019-01-10 15:20:00,15.4,15.43,15.38,15.42,123243.0,6.0115,6.0232,6.0037,6.0193,123243.0
2019-01-10 15:30:00,15.42,15.49,15.41,15.48,288349.0,6.0193,6.0467,6.0154,6.0428,288349.0
2019-01-10 15:40:00,15.48,15.5,15.44,15.44,366530.0,6.0428,6.0506,6.0271,6.0271,366530.0
2019-01-10 15:50:00,15.45,15.49,15.4,15.47,921573.0,6.031,6.0467,6.0115,6.0389,921573.0
2019-01-11 09:30:00,15.22,15.25,15.22,15.22,531725.0,5.9413,5.953,5.9413,5.9413,531725.0
2019-01-11 09:40:00,15.23,15.24,15.12,15.17,855432.0,5.9452,5.9491,5.9022,5.9217,855432.0
2019-01-11 09:50:00,15.16,15.22,15.11,15.22,325646.0,5.9178,5.9413,5.8983,5.9413,325646.0
2019-01-11 10:00:00,15.21,15.28,15.19,15.27,569901.0,5.9374,5.9647,5.9296,5.9608,569901.0
2019-01-11 10:10:00,15.27,15.27,15.19,15.23,163483.0,5.9608,5.9608,5.9296,5.9452,163483.0
2019-01-11 10:20:00,15.23,15.25,15.2,15.22,178584.0,5.9452,5.953,5.9335,5.9413,178584.0
2019-01-11 10:30:00,15.22,15.27,15.2,15.24,247654.0,5.9413,5.9608,5.9335,5.9491,247654.0
2019-01-11 10:40:00,15.24,15.26,15.21,15.23,111561.0,5.9491,5.9569,5.9374,5.9452,111561.0
2019-01-11 10:50:00,15.23,15.28,15.2,15.25,111890.0,5.9452,5.9647,5.9335,5.953,111890.0
2019-01-11 11:00:00,15.25,15.28,15.22,15.27,192533.0,5.953,5.9647,5.9413,5.9608,192533.0
2019-01-11 11:10:00,15.28,15.28,15.24,15.27,107443.0,5.9647,5.9647,5.9491,5.9608,107443.0
2019-01-11 11:20:00,15.26,15.27,15.23,15.25,180210.0,5.9569,5.9608,5.9452,5.953,180210.0
2019-01-11 11:30:00,15.25,15.29,15.23,15.29,95151.0,5.953,5.9686,5.9452,5.9686,95151.0
2019-01-11 11:40:00,15.28,15.35,15.28,15.34,367782.0,5.9647,5.992,5.9647,5.9881,367782.0
2019-01-11 11:50:00,15.33,15.35,15.29,15.33,191802.0,5.9842,5.992,5.9686,5.9842,191802.0
2019-01-11 12:00:00,15.33,15.36,15.3,15.34,197896.0,5.9842,5.9959,5.9725,5.9881,197896.0
2019-01-11 12:10:00,15.33,15.35,15.3,15.34,144025.0,5.9842,5.992,5.9725,5.9881,144025.0
2019-01-11 12:20:00,15.33,15.34,15.3,15.32,126452.0,5.9842,5.9881,5.9725,5.9803,126452.0
2019-01-11 12:30:00,15.32,15.32,15.28,15.31,82923.0,5.9803,5.9803,5.9647,5.9764,82923.0
2019-01-11 12:40:00,15.31,15.33,15.29,15.3,62545.0,5.9764,5.9842,5.9686,5.9725,62545.0
2019-01-11 12:50:00,15.3,15.31,15.29,15.3,73253.0,5.9725,5.9764,5.9686,5.9725,73253.0
2019-01-11 13:00:00,15.29,15.29,15.25,15.26,215069.0,5.9686,5.9686,5.953,5.9569,215069.0
2019-01-11 13:10:00,15.27,15.27,15.23,15.25,193705.0,5.9608,5.9608,5.9452,5.953,193705.0
2019-01-11 13:20:00,15.24,15.25,15.22,15.22,105037.0,5.9491,5.953,5.9413,5.9413,105037.0
2019-01-11 13:30:00,15.23,15.25,15.22,15.23,219333.0,5.9452,5.953,5.9413,5.9452,219333.0
2019-01-11 13:40:00,15.24,15.25,15.23,15.24,149320.0,5.9491,5.953,5.9452,5.9491,149320.0
2019-01-11 13:50:00,15.24,15.26,15.22,15.24,109715.0,5.9491,5.9569,5.9413,5.9491,109715.0
2019-01-11 14:00:00,15.24,15.27,15.23,15.27,174088.0,5.9491,5.9608,5.9452,5.9608,174088.0
2019-01-11 14:10:00,15.26,15.3,15.26,15.28,89234.0,5.9569,5.9725,5.9569,5.9647,89234.0
2019-01-11 14:20:00,15.28,15.29,15.26,15.26,239611.0,5.9647,5.9686,5.9569,5.9569,239611.0
2019-01-11 14:30:00,15.26,15.27,15.25,15.26,207341.0,5.9569,5.9608,5.953,5.9569,207341.0
2019-01-11 14:40:00,15.26,15.26,15.23,15.24,157733.0,5.9569,5.9569,5.9452,5.9491,157733.0
2019-01-11 14:50:00,15.24,15.24,15.22,15.23,192134.0,5.9491,5.9491,5.9413,5.9452,192134.0
2019-01-11 15:00:00,15.23,15.25,15.22,15.25,400157.0,5.9452,5.953,5.9413,5.953,400157.0
2019-01-11 15:10:00,15.24,15.27,15.24,15.26,172544.0,5.9491,5.9608,5.9491,5.9569,172544.0
2019-01-11 15:20:00,15.26,15.3,15.25,15.29,318216.0,5.9569,5.9725,5.953,5.9686,318216.0
2019-01-11 15:30:00,15.29,15.33,15.27,15.29,508127.0,5.9686,5.9842,5.9608,5.9686,508127.0
2019-01-11 15:40:00,15.29,15.31,15.29,15.31,354595.0,5.9686,5.9764,5.9686,5.9764,354595.0
2019-01-11 15:50:00,15.31,15.32,15.26,15.29,959631.0,5.9764,5.9803,5.9569,5.9686,959631.0
2019-01-14 09:30:00,15.17,15.2,15.14,15.18,539439.0,5.9217,5.9335,5.91,5.9257,539439.0
2019-01-14 09:40:00,15.18,15.21,15.16,15.18,121835.0,5.9257,5.9374,5.9178,5.9257,121835.0
2019-01-14 09:50:00,15.18,15.23,15.17,15.21,110571.0,5.9257,5.9452,5.9217,5.9374,110571.0
2019-01-14 10:00:00,15.21,15.27,15.2,15.26,152201.0,5.9374,5.9608,5.9335,5.9569,152201.0
2019-01-14 10:10:00,15.26,15.29,15.24,15.28,169773.0,5.9569,5.9686,5.9491,5.9647,169773.0
2019-01-14 10:20:00,15.28,15.29,15.24,15.26,104451.0,5.9647,5.9686,5.9491,5.9569,104451.0
2019-01-14 10:30:00,15.26,15.28,15.24,15.25,182894.0,5.9569,5.9647,5.9491,5.953,182894.0
2019-01-14 10:40:00,15.24,15.26,15.19,15.23,186454.0,5.9491,5.9569,5.9296,5.9452,186454.0
2019-01-14 10:50:00,15.23,15.32,15.22,15.32,331589.0,5.9452,5.9803,5.9413,5.9803,331589.0
2019-01-14 11:00:00,15.31,15.32,15.27,15.29,222324.0,5.9764,5.9803,5.9608,5.9686,222324.0
2019-01-14 11:10:00,15.29,15.31,15.28,15.28,110954.0,5.9686,5.9764,5.9647,5.9647,110954.0
2019-01-14 11:20:00,15.27,15.3,15.26,15.29,115504.0,5.9608,5.9725,5.9569,5.9686,115504.0
2019-01-14 11:30:00,15.29,15.34,15.28,15.34,141775.0,5.9686,5.9881,5.9647,5.9881,141775.0
2019-01-14 11:40:00,15.35,15.36,15.32,15.35,191706.0,5.992,5.9959,5.9803,5.992,191706.0
2019-01-14 11:50:00,15.37,15.41,15.35,15.4,228766.0,5.9998,6.0154,5.992,6.0115,228766.0
2019-01-14 12:00:00,15.41,15.43,15.38,15.43,340516.0,6.0154,6.0232,6.0037,6.0232,340516.0
2019-01-14 12:10:00,15.43,15.51,15.42,15.5,522867.0,6.0232,6.0545,6.0193,6.0506,522867.0
2019-01-14 12:20:00,15.49,15.52,15.45,15.45,246936.0,6.0467,6.0584,6.031,6.031,246936.0
2019-01-14 12:30:00,15.46,15.47,15.43,15.46,224715.0,6.035,6.0389,6.0232,6.035,224715.0
2019-01-14 12:40:00,15.46,15.48,15.44,15.45,149191.0,6.035,6.0428,6.0271,6.031,149191.0
2019-01-14 12:50:00,15.45,15.45,15.4,15.41,111546.0,6.031,6.031,6.0115,6.0154,111546.0
2019-01-14 13:00:00,15.41,15.42,15.39,15.41,61005.0,6.0154,6.0193,6.0076,6.0154,61005.0
2019-01-14 13:10:00,15.41,15.46,15.41,15.45,121286.0,6.0154,6.035,6.0154,6.031,121286.0
2019-01-14 13:20:00,15.45,15.45,15.38,15.39,139286.0,6.031,6.031,6.0037,6.0076,139286.0
2019-01-14 13:30:00,15.39,15.41,15.34,15.35,284437.0,6.0076,6.0154,5.9881,5.992,284437.0
2019-01-14 13:40:00,15.35,15.39,15.33,15.37,87903.0,5.992,6.0076,5.9842,5.9998,87903.0
2019-01-14 13:50:00,15.37,15.42,15.36,15.39,102567.0,5.9998,6.0193,5.9959,6.0076,102567.0
2019-01-14 14:00:00,15.39,15.41,15.38,15.39,109352.0,6.0076,6.0154,6.0037,6.0076,109352.0
2019-01-14 14:10:00,15.39,15.39,15.32,15.33,80501.0,6.0076,6.0076,5.9803,5.9842,80501.0
2019-01-14 14:20:00,15.33,15.35,15.31,15.34,203581.0,5.9842,5.992,5.9764,5.9881,203581.0
2019-01-14 14:30:00,15.34,15.36,15.33,15.35,69968.0,5.9881,5.9959,5.9842,5.992,69968.0
2019-01-14 14:40:00,15.35,15.37,15.34,15.35,229333.0,5.992,5.9998,5.9881,5.992,229333.0
2019-01-14 14:50:00,15.34,15.37,15.32,15.35,183979.0,5.9881,5.9998,5.9803,5.992,183979.0
2019-01-14 15:00:00,15.35,15.36,15.31,15.32,403536.0,5.992,5.9959,5.9764,5.9803,403536.0
2019-01-14 15:10:00,15.32,15.33,15.29,15.33,397921.0,5.9803,5.9842,5.9686,5.9842,397921.0
2019-01-14 15:20:00,15.33,15.36,15.32,15.33,234111.0,5.9842,5.9959,5.9803,5.9842,234111.0
2019-01-14 15:30:00,15.33,15.36,15.32,15.34,88378.0,5.9842,5.9959,5.9803,5.9881,88378.0
2019-01-14 15:40:00,15.33,15.34,15.31,15.33,334086.0,5.9842,5.9881,5.9764,5.9842,334086.0
2019-01-14 15:50:00,15.33,15.33,15.3,15.32,663327.0,5.9842,5.9842,5.9725,5.9803,663327.0
2019-01-15 09:30:00,15.34,15.39,15.32,15.33,481682.0,5.9881,6.0076,5.9803,5.9842,481682.0
2019-01-15 09:40:00,15.32,15.36,15.3,15.33,362907.0,5.9803,5.9959,5.9725,5.9842,362907.0
2019-01-15 09:50:00,15.34,15.37,15.33,15.36,209070.0,5.9881,5.9998,5.9842,5.9959,209070.0
2019-01-15 10:00:00,15.37,15.42,15.36,15.37,553539.0,5.9998,6.0193,5.9959,5.9998,553539.0
2019-01-15 10:10:00,15.36,15.37,15.28,15.32,383564.0,5.9959,5.9998,5.9647,5.9803,383564.0
2019-01-15 10:20:00,15.32,15.33,15.28,15.31,295752.0,5.9803,5.9842,5.9647,5.9764,295752.0
2019-01-15 10:30:00,15.31,15.32,15.29,15.3,161636.0,5.9764,5.9803,5.9686,5.9725,161636.0
2019-01-15 10:40:00,15.29,15.36,15.29,15.36,291037.0,5.9686,5.9959,5.9686,5.9959,291037.0
2019-01-15 10:50:00,15.36,15.37,15.33,15.35,197765.0,5.9959,5.9998,5.9842,5.992,197765.0
2019-01-15 11:00:00,15.35,15.4,15.33,15.38,524054.0,5.992,6.0115,5.9842,6.0037,524054.0
2019-01-15 11:10:00,15.38,15.39,15.34,15.34,135122.0,6.0037,6.0076,5.9881,5.9881,135122.0
2019-01-15 11:20:00,15.34,15.35,15.28,15.28,332187.0,5.9881,5.992,5.9647,5.9647,332187.0
2019-01-15 11:30:00,15.28,15.33,15.28,15.3,300907.0,5.9647,5.9842,5.9647,5.9725,300907.0
2019-01-15 11:40:00,15.3,15.33,15.28,15.31,162194.0,5.9725,5.9842,5.9647,5.9764,162194.0
2019-01-15 11:50:00,15.3,15.33,15.29,15.32,177939.0,5.9725,5.9842,5.9686,5.9803,177939.0
2019-01-15 12:00:00,15.32,15.33,15.3,15.3,137694.0,5.9803,5.9842,5.9725,5.9725,137694.0
2019-01-15 12:10:00,15.31,15.31,15.27,15.28,432530.0,5.9764,5.9764,5.9608,5.9647,432530.0
2019-01-15 12:20:00,15.29,15.3,15.26,15.28,290033.0,5.9686,5.9725,5.9569,5.9647,290033.0
2019-01-15 12:30:00,15.27,15.29,15.26,15.27,215311.0,5.9608,5.9686,5.9569,5.9608,215311.0
2019-01-15 12:40:00,15.27,15.28,15.16,15.16,362232.0,5.9608,5.9647,5.9178,5.9178,362232.0
2019-01-15 12:50:00,15.16,15.17,15.08,15.14,985627.0,5.9178,5.9217,5.8866,5.91,985627.0
2019-01-15 13:00:00,15.15,15.16,15.1,15.12,318054.0,5.9139,5.9178,5.8944,5.9022,318054.0
2019-01-15 13:10:00,15.12,15.15,15.12,15.14,108930.0,5.9022,5.9139,5.9022,5.91,108930.0
2019-01-15 13:20:00,15.15,15.19,15.14,15.19,112734.0,5.9139,5.9296,5.91,5.9296,112734.0
2019-01-15 13:30:00,15.18,15.19,15.14,15.16,105177.0,5.9257,5.9296,5.91,5.9178,105177.0
2019-01-15 13:40:00,15.16,15.16,15.11,15.12,120083.0,5.9178,5.9178,5.8983,5.9022,120083.0
2019-01-15 13:50:00,15.12,15.19,15.11,15.17,192945.0,5.9022,5.9296,5.8983,5.9217,192945.0
2019-01-15 14:00:00,15.17,15.18,15.12,15.13,139733.0,5.9217,5.9257,5.9022,5.9061,139733.0
2019-01-15 14:10:00,15.13,15.17,15.12,15.17,188654.0,5.9061,5.9217,5.9022,5.9217,188654.0
2019-01-15 14:20:00,15.16,15.19,15.15,15.17,355460.0,5.9178,5.9296,5.9139,5.9217,355460.0
2019-01-15 14:30:00,15.17,15.18,15.11,15.13,364763.0,5.9217,5.9257,5.8983,5.9061,364763.0
2019-01-15 14:40:00,15.13,15.16,15.09,15.11,210969.0,5.9061,5.9178,5.8905,5.8983,210969.0
2019-01-15 14:50:00,15.11,15.17,15.11,15.17,274330.0,5.8983,5.9217,5.8983,5.9217,274330.0
2019-01-15 15:00:00,15.17,15.21,15.16,15.2,437402.0,5.9217,5.9374,5.9178,5.9335,437402.0
2019-01-15 15:10:00,15.2,15.22,15.17,15.2,160038.0,5.9335,5.9413,5.9217,5.9335,160038.0
2019-01-15 15:20:00,15.21,15.22,15.18,15.21,212617.0,5.9374,5.9413,5.9257,5.9374,212617.0
2019-01-15 15:30:00,15.21,15.22,15.19,15.21,244485.0,5.9374,5.9413,5.9296,5.9374,244485.0
2019-01-15 15:40:00,15.21,15.25,15.2,15.21,288750.0,5.9374,5.953,5.9335,5.9374,288750.0
2019-01-15 15:50:00,15.21,15.24,15.21,15.23,685107.0,5.9374,5.9491,5.9374,5.9452,685107.0
2019-01-16 09:30:00,15.1,15.13,15.06,15.1,367147.0,5.8944,5.9061,5.8788,5.8944,367147.0
2019-01-16 09:40:00,15.11,15.17,15.08,15.17,346656.0,5.8983,5.9217,5.8866,5.9217,346656.0
2019-01-16 09:50:00,15.17,15.18,15.12,15.12,212675.0,5.9217,5.9257,5.9022,5.9022,212675.0
2019-01-16 10:00:00,15.13,15.2,15.12,15.13,255937.0,5.9061,5.9335,5.9022,5.9061,255937.0
2019-01-16 10:10:00,15.13,15.14,15.09,15.11,123356.0,5.9061,5.91,5.8905,5.8983,123356.0
2019-01-16 10:20:00,15.11,15.15,15.1,15.13,211784.0,5.8983,5.9139,5.8944,5.9061,211784.0
2019-01-16 10:30:00,15.13,15.13,15.06,15.08,330896.0,5.9061,5.9061,5.8788,5.8866,330896.0
2019-01-16 10:40:00,15.08,15.08,15.03,15.07,444164.0,5.8866,5.8866,5.8671,5.8827,444164.0
2019-01-16 10:50:00,15.07,15.09,15.04,15.09,410379.0,5.8827,5.8905,5.871,5.8905,410379.0
2019-01-16 11:00:00,15.09,15.09,15.01,15.04,386131.0,5.8905,5.8905,5.8593,5.871,386131.0
2019-01-16 11:10:00,15.04,15.13,15.04,15.12,269350.0,5.871,5.9061,5.871,5.9022,269350.0
2019-01-16 11:20:00,15.12,15.13,15.07,15.12,159392.0,5.9022,5.9061,5.8827,5.9022,159392.0
2019-01-16 11:30:00,15.12,15.14,15.1,15.13,134059.0,5.9022,5.91,5.8944,5.9061,134059.0
2019-01-16 11:40:00,15.12,15.12,15.09,15.11,126735.0,5.9022,5.9022,5.8905,5.8983,126735.0
2019-01-16 11:50:00,15.11,15.14,15.1,15.14,96774.0,5.8983,5.91,5.8944,5.91,96774.0
2019-01-16 12:00:00,15.14,15.16,15.1,15.14,331515.0,5.91,5.9178,5.8944,5.91,331515.0
2019-01-16 12:10:00,15.14,15.17,15.14,15.16,202603.0,5.91,5.9217,5.91,5.9178,202603.0
2019-01-16 12:20:00,15.16,15.19,15.14,15.17,199782.0,5.9178,5.9296,5.91,5.9217,199782.0
2019-01-16 12:30:00,15.17,15.22,15.16,15.19,136014.0,5.9217,5.9413,5.9178,5.9296,136014.0
2019-01-16 12:40:00,15.19,15.2,15.15,15.17,136710.0,5.9296,5.9335,5.9139,5.9217,136710.0
2019-01-16 12:50:00,15.18,15.19,15.17,15.18,140211.0,5.9257,5.9296,5.9217,5.9257,140211.0
2019-01-16 13:00:00,15.17,15.2,15.14,15.17,167606.0,5.9217,5.9335,5.91,5.9217,167606.0
2019-01-16 13:10:00,15.17,15.19,15.15,15.18,339036.0,5.9217,5.9296,5.9139,5.9257,339036.0
2019-01-16 13:20:00,15.18,15.21,15.17,15.17,146705.0,5.9257,5.9374,5.9217,5.9217,146705.0
2019-01-16 13:30:00,15.17,15.22,15.16,15.21,597967.0,5.9217,5.9413,5.9178,5.9374,597967.0
2019-01-16 13:40:00,15.2,15.21,15.19,15.2,175319.0,5.9335,5.9374,5.9296,5.9335,175319.0
2019-01-16 13:50:00,15.19,15.2,15.18,15.19,816342.0,5.9296,5.9335,5.9257,5.9296,816342.0
2019-01-16 14:00:00,15.19,15.23,15.18,15.2,366462.0,5.9296,5.9452,5.9257,5.9335,366462.0
2019-01-16 14:10:00,15.2,15.21,15.18,15.21,162315.0,5.9335,5.9374,5.9257,5.9374,162315.0
2019-01-16 14:20:00,15.2,15.24,15.2,15.24,129808.0,5.9335,5.9491,5.9335,5.9491,129808.0
2019-01-16 14:30:00,15.24,15.26,15.22,15.23,186757.0,5.9491,5.9569,5.9413,5.9452,186757.0
2019-01-16 14:40:00,15.23,15.24,15.21,15.23,95358.0,5.9452,5.9491,5.9374,5.9452,95358.0
2019-01-16 14:50:00,15.23,15.23,15.19,15.2,140625.0,5.9452,5.9452,5.9296,5.9335,140625.0
2019-01-16 15:00:00,15.2,15.24,15.19,15.24,259341.0,5.9335,5.9491,5.9296,5.9491,259341.0
2019-01-16 15:10:00,15.24,15.35,15.21,15.33,986800.0,5.9491,5.992,5.9374,5.9842,986800.0
2019-01-16 15:20:00,15.33,15.34,15.28,15.29,571439.0,5.9842,5.9881,5.9647,5.9686,571439.0
2019-01-16 15:30:00,15.29,15.34,15.26,15.32,939077.0,5.9686,5.9881,5.9569,5.9803,939077.0
2019-01-16 15:40:00,15.32,15.32,15.29,15.29,680899.0,5.9803,5.9803,5.9686,5.9686,680899.0
2019-01-16 15:50:00,15.29,15.31,15.26,15.29,1717156.0,5.9686,5.9764,5.9569,5.9686,1717156.0
2019-01-17 09:30:00,15.1,15.18,15.08,15.11,439654.0,5.8944,5.9257,5.8866,5.8983,439654.0
2019-01-17 09:40:00,15.11,15.18,15.09,15.14,725373.0,5.8983,5.9257,5.8905,5.91,725373.0
2019-01-17 09:50:00,15.14,15.19,15.14,15.17,205991.0,5.91,5.9296,5.91,5.9217,205991.0
2019-01-17 10:00:00,15.17,15.2,15.16,15.17,191892.0,5.9217,5.9335,5.9178,5.9217,191892.0
2019-01-17 10:10:00,15.17,15.24,15.17,15.18,235861.0,5.9217,5.9491,5.9217,5.9257,235861.0
2019-01-17 10:20:00,15.18,15.25,15.17,15.25,252808.0,5.9257,5.953,5.9217,5.953,252808.0
2019-01-17 10:30:00,15.25,15.25,15.2,15.21,300467.0,5.953,5.953,5.9335,5.9374,300467.0
2019-01-17 10:40:00,15.21,15.21,15.16,15.2,296793.0,5.9374,5.9374,5.9178,5.9335,296793.0
2019-01-17 10:50:00,15.2,15.25,15.19,15.23,260426.0,5.9335,5.953,5.9296,5.9452,260426.0
2019-01-17 11:00:00,15.23,15.24,15.2,15.23,168594.0,5.9452,5.9491,5.9335,5.9452,168594.0
2019-01-17 11:10:00,15.23,15.29,15.23,15.25,301967.0,5.9452,5.9686,5.9452,5.953,301967.0
2019-01-17 11:20:00,15.25,15.25,15.19,15.2,297160.0,5.953,5.953,5.9296,5.9335,297160.0
2019-01-17 11:30:00,15.19,15.25,15.19,15.24,565727.0,5.9296,5.953,5.9296,5.9491,565727.0
2019-01-17 11:40:00,15.24,15.25,15.22,15.24,87813.0,5.9491,5.953,5.9413,5.9491,87813.0
2019-01-17 11:50:00,15.23,15.27,15.22,15.24,167527.0,5.9452,5.9608,5.9413,5.9491,167527.0
2019-01-17 12:00:00,15.24,15.24,15.21,15.21,264603.0,5.9491,5.9491,5.9374,5.9374,264603.0
2019-01-17 12:10:00,15.21,15.25,15.2,15.24,219833.0,5.9374,5.953,5.9335,5.9491,219833.0
2019-01-17 12:20:00,15.23,15.24,15.2,15.21,156311.0,5.9452,5.9491,5.9335,5.9374,156311.0
2019-01-17 12:30:00,15.22,15.24,15.2,15.21,160572.0,5.9413,5.9491,5.9335,5.9374,160572.0
2019-01-17 12:40:00,15.21,15.24,15.21,15.23,91332.0,5.9374,5.9491,5.9374,5.9452,91332.0
2019-01-17 12:50:00,15.23,15.25,15.21,15.24,283746.0,5.9452,5.953,5.9374,5.9491,283746.0
2019-01-17 13:00:00,15.24,15.31,15.23,15.29,446912.0,5.9491,5.9764,5.9452,5.9686,446912.0
2019-01-17 13:10:00,15.29,15.37,15.27,15.36,259735.0,5.9686,5.9998,5.9608,5.9959,259735.0
2019-01-17 13:20:00,15.36,15.37,15.33,15.33,789298.0,5.9959,5.9998,5.9842,5.9842,789298.0
2019-01-17 13:30:00,15.34,15.36,15.31,15.32,403343.0,5.9881,5.9959,5.9764,5.9803,403343.0
2019-01-17 13:40:00,15.32,15.33,15.27,15.31,134064.0,5.9803,5.9842,5.9608,5.9764,134064.0
2019-01-17 13:50:00,15.3,15.31,15.28,15.29,198666.0,5.9725,5.9764,5.9647,5.9686,198666.0
2019-01-17 14:00:00,15.29,15.31,15.28,15.29,225382.0,5.9686,5.9764,5.9647,5.9686,225382.0
2019-01-17 14:10:00,15.29,15.37,15.29,15.36,360543.0,5.9686,5.9998,5.9686,5.9959,360543.0
2019-01-17 14:20:00,15.37,15.38,15.33,15.35,181694.0,5.9998,6.0037,5.9842,5.992,181694.0
2019-01-17 14:30:00,15.35,15.4,15.31,15.39,403672.0,5.992,6.0115,5.9764,6.0076,403672.0
2019-01-17 14:40:00,15.39,15.51,15.38,15.47,1314461.0,6.0076,6.0545,6.0037,6.0389,1314461.0
2019-01-17 14:50:00,15.47,15.48,15.35,15.39,967779.0,6.0389,6.0428,5.992,6.0076,967779.0
2019-01-17 15:00:00,15.39,15.4,15.31,15.33,625581.0,6.0076,6.0115,5.9764,5.9842,625581.0
2019-01-17 15:10:00,15.32,15.37,15.31,15.37,485161.0,5.9803,5.9998,5.9764,5.9998,485161.0
2019-01-17 15:20:00,15.37,15.43,15.36,15.43,227485.0,5.9998,6.0232,5.9959,6.0232,227485.0
2019-01-17 15:30:00,15.42,15.43,15.38,15.38,233367.0,6.0193,6.0232,6.0037,6.0037,233367.0
2019-01-17 15:40:00,15.39,15.41,15.37,15.41,760288.0,6.0076,6.0154,5.9998,6.0154,760288.0
2019-01-17 15:50:00,15.41,15.43,15.4,15.42,995735.0,6.0154,6.0232,6.0115,6.0193,995735.0
2019-01-18 09:30:00,15.6,15.62,15.49,15.58,1113528.0,6.0896,6.0974,6.0467,6.0818,1113528.0
2019-01-18 09:40:00,15.59,15.62,15.54,15.54,449143.0,6.0857,6.0974,6.0662,6.0662,449143.0
2019-01-18 09:50:00,15.54,15.55,15.43,15.46,702713.0,6.0662,6.0701,6.0232,6.035,702713.0
2019-01-18 10:00:00,15.45,15.47,15.42,15.43,500987.0,6.031,6.0389,6.0193,6.0232,500987.0
2019-01-18 10:10:00,15.44,15.56,15.43,15.54,577855.0,6.0271,6.074,6.0232,6.0662,577855.0
2019-01-18 10:20:00,15.54,15.54,15.41,15.43,775548.0,6.0662,6.0662,6.0154,6.0232,775548.0
2019-01-18 10:30:00,15.43,15.46,15.37,15.39,609825.0,6.0232,6.035,5.9998,6.0076,609825.0
2019-01-18 10:40:00,15.38,15.43,15.36,15.41,725086.0,6.0037,6.0232,5.9959,6.0154,725086.0
2019-01-18 10:50:00,15.4,15.44,15.37,15.44,458931.0,6.0115,6.0271,5.9998,6.0271,458931.0
2019-01-18 11:00:00,15.44,15.47,15.43,15.43,397422.0,6.0271,6.0389,6.0232,6.0232,397422.0
2019-01-18 11:10:00,15.44,15.45,15.37,15.39,325301.0,6.0271,6.031,5.9998,6.0076,325301.0
2019-01-18 11:20:00,15.39,15.4,15.32,15.34,323940.0,6.0076,6.0115,5.9803,5.9881,323940.0
2019-01-18 11:30:00,15.35,15.37,15.31,15.35,350667.0,5.992,5.9998,5.9764,5.992,350667.0
2019-01-18 11:40:00,15.35,15.41,15.35,15.38,241387.0,5.992,6.0154,5.992,6.0037,241387.0
2019-01-18 11:50:00,15.38,15.39,15.35,15.35,228166.0,6.0037,6.0076,5.992,5.992,228166.0
2019-01-18 12:00:00,15.36,15.37,15.29,15.32,436049.0,5.9959,5.9998,5.9686,5.9803,436049.0
2019-01-18 12:10:00,15.32,15.35,15.31,15.35,180514.0,5.9803,5.992,5.9764,5.992,180514.0
2019-01-18 12:20:00,15.35,15.39,15.32,15.34,285671.0,5.992,6.0076,5.9803,5.9881,285671.0
2019-01-18 12:30:00,15.34,15.36,15.32,15.33,166229.0,5.9881,5.9959,5.9803,5.9842,166229.0
2019-01-18 12:40:00,15.33,15.36,15.33,15.36,325373.0,5.9842,5.9959,5.9842,5.9959,325373.0
2019-01-18 12:50:00,15.36,15.39,15.34,15.37,152299.0,5.9959,6.0076,5.9881,5.9998,152299.0
2019-01-18 13:00:00,15.37,15.41,15.36,15.4,157355.0,5.9998,6.0154,5.9959,6.0115,157355.0
2019-01-18 13:10:00,15.41,15.42,15.39,15.42,120143.0,6.0154,6.0193,6.0076,6.0193,120143.0
2019-01-18 13:20:00,15.42,15.45,15.41,15.44,125621.0,6.0193,6.031,6.0154,6.0271,125621.0
2019-01-18 13:30:00,15.45,15.45,15.4,15.44,164417.0,6.031,6.031,6.0115,6.0271,164417.0
2019-01-18 13:40:00,15.44,15.45,15.42,15.44,113020.0,6.0271,6.031,6.0193,6.0271,113020.0
2019-01-18 13:50:00,15.44,15.47,15.43,15.46,135287.0,6.0271,6.0389,6.0232,6.035,135287.0
2019-01-18 14:00:00,15.46,15.48,15.45,15.46,380115.0,6.035,6.0428,6.031,6.035,380115.0
2019-01-18 14:10:00,15.46,15.52,15.46,15.5,722070.0,6.035,6.0584,6.035,6.0506,722070.0
2019-01-18 14:20:00,15.51,15.53,15.46,15.46,287567.0,6.0545,6.0623,6.035,6.035,287567.0
2019-01-18 14:30:00,15.46,15.51,15.46,15.49,496154.0,6.035,6.0545,6.035,6.0467,496154.0
2019-01-18 14:40:00,15.48,15.49,15.45,15.46,308774.0,6.0428,6.0467,6.031,6.035,308774.0
2019-01-18 14:50:00,15.46,15.49,15.45,15.46,220555.0,6.035,6.0467,6.031,6.035,220555.0
2019-01-18 15:00:00,15.46,15.47,15.43,15.43,218796.0,6.035,6.0389,6.0232,6.0232,218796.0
2019-01-18 15:10:00,15.44,15.44,15.4,15.43,178074.0,6.0271,6.0271,6.0115,6.0232,178074.0
2019-01-18 15:20:00,15.43,15.43,15.4,15.41,146840.0,6.0232,6.0232,6.0115,6.0154,146840.0
2019-01-18 15:30:00,15.42,15.43,15.39,15.4,451925.0,6.0193,6.0232,6.0076,6.0115,451925.0
2019-01-18 15:40:00,15.41,15.42,15.4,15.42,204569.0,6.0154,6.0193,6.0115,6.0193,204569.0
2019-01-18 15:50:00,15.41,15.42,15.37,15.4,1235396.0,6.0154,6.0193,5.9998,6.0115,1235396.0
2019-01-22 09:30:00,15.4,15.41,15.33,15.4,1044018.0,6.0115,6.0154,5.9842,6.0115,1044018.0
2019-01-22 09:40:00,15.41,15.46,15.34,15.34,481741.0,6.0154,6.035,5.9881,5.9881,481741.0
2019-01-22 09:50:00,15.34,15.44,15.33,15.43,178292.0,5.9881,6.0271,5.9842,6.0232,178292.0
2019-01-22 10:00:00,15.41,15.42,15.29,15.3,255014.0,6.0154,6.0193,5.9686,5.9725,255014.0
2019-01-22 10:10:00,15.3,15.32,15.15,15.17,719753.0,5.9725,5.9803,5.9139,5.9217,719753.0
2019-01-22 10:20:00,15.18,15.23,15.16,15.19,423072.0,5.9257,5.9452,5.9178,5.9296,423072.0
2019-01-22 10:30:00,15.19,15.26,15.17,15.21,278715.0,5.9296,5.9569,5.9217,5.9374,278715.0
2019-01-22 10:40:00,15.22,15.26,15.2,15.2,256066.0,5.9413,5.9569,5.9335,5.9335,256066.0
2019-01-22 10:50:00,15.2,15.24,15.19,15.22,168100.0,5.9335,5.9491,5.9296,5.9413,168100.0
2019-01-22 11:00:00,15.22,15.27,15.21,15.24,192455.0,5.9413,5.9608,5.9374,5.9491,192455.0
2019-01-22 11:10:00,15.25,15.29,15.24,15.27,150889.0,5.953,5.9686,5.9491,5.9608,150889.0
2019-01-22 11:20:00,15.28,15.31,15.27,15.29,80649.0,5.9647,5.9764,5.9608,5.9686,80649.0
2019-01-22 11:30:00,15.29,15.32,15.29,15.3,133604.0,5.9686,5.9803,5.9686,5.9725,133604.0
2019-01-22 11:40:00,15.29,15.3,15.23,15.25,158289.0,5.9686,5.9725,5.9452,5.953,158289.0
2019-01-22 11:50:00,15.24,15.25,15.19,15.2,57067.0,5.9491,5.953,5.9296,5.9335,57067.0
2019-01-22 12:00:00,15.2,15.27,15.2,15.25,116206.0,5.9335,5.9608,5.9335,5.953,116206.0
2019-01-22 12:10:00,15.25,15.28,15.24,15.26,71251.0,5.953,5.9647,5.9491,5.9569,71251.0
2019-01-22 12:20:00,15.27,15.29,15.22,15.24,49459.0,5.9608,5.9686,5.9413,5.9491,49459.0
2019-01-22 12:30:00,15.23,15.25,15.2,15.23,226095.0,5.9452,5.953,5.9335,5.9452,226095.0
2019-01-22 12:40:00,15.24,15.27,15.22,15.26,109457.0,5.9491,5.9608,5.9413,5.9569,109457.0
2019-01-22 12:50:00,15.26,15.28,15.25,15.28,121689.0,5.9569,5.9647,5.953,5.9647,121689.0
2019-01-22 13:00:00,15.27,15.27,15.17,15.18,192063.0,5.9608,5.9608,5.9217,5.9257,192063.0
2019-01-22 13:10:00,15.18,15.18,15.08,15.11,602401.0,5.9257,5.9257,5.8866,5.8983,602401.0
2019-01-22 13:20:00,15.11,15.16,15.09,15.13,472861.0,5.8983,5.9178,5.8905,5.9061,472861.0
2019-01-22 13:30:00,15.14,15.15,15.11,15.14,272137.0,5.91,5.9139,5.8983,5.91,272137.0
2019-01-22 13:40:00,15.14,15.15,15.11,15.15,101529.0,5.91,5.9139,5.8983,5.9139,101529.0
2019-01-22 13:50:00,15.15,15.16,15.11,15.15,88033.0,5.9139,5.9178,5.8983,5.9139,88033.0
2019-01-22 14:00:00,15.14,15.17,15.13,15.15,122086.0,5.91,5.9217,5.9061,5.9139,122086.0
2019-01-22 14:10:00,15.14,15.18,15.13,15.14,210855.0,5.91,5.9257,5.9061,5.91,210855.0
2019-01-22 14:20:00,15.14,15.15,15.04,15.04,521171.0,5.91,5.9139,5.871,5.871,521171.0
2019-01-22 14:30:00,15.04,15.1,15.02,15.06,172606.0,5.871,5.8944,5.8632,5.8788,172606.0
2019-01-22 14:40:00,15.06,15.09,15.04,15.08,229567.0,5.8788,5.8905,5.871,5.8866,229567.0
2019-01-22 14:50:00,15.08,15.14,15.07,15.14,371948.0,5.8866,5.91,5.8827,5.91,371948.0
2019-01-22 15:00:00,15.14,15.15,15.09,15.1,589411.0,5.91,5.9139,5.8905,5.8944,589411.0
2019-01-22 15:10:00,15.1,15.12,15.07,15.11,242701.0,5.8944,5.9022,5.8827,5.8983,242701.0
2019-01-22 15:20:00,15.11,15.14,15.1,15.13,272352.0,5.8983,5.91,5.8944,5.9061,272352.0
2019-01-22 15:30:00,15.13,15.17,15.09,15.17,251223.0,5.9061,5.9217,5.8905,5.9217,251223.0
2019-01-22 15:40:00,15.17,15.18,15.1,15.14,292104.0,5.9217,5.9257,5.8944,5.91,292104.0
2019-01-22 15:50:00,15.14,15.18,15.12,15.18,788885.0,5.91,5.9257,5.9022,5.9257,788885.0
2019-01-23 09:30:00,15.33,15.38,15.3,15.36,529399.0,5.9842,6.0037,5.9725,5.9959,529399.0
2019-01-23 09:40:00,15.36,15.44,15.35,15.42,442307.0,5.9959,6.0271,5.992,6.0193,442307.0
2019-01-23 09:50:00,15.42,15.43,15.36,15.39,486194.0,6.0193,6.0232,5.9959,6.0076,486194.0
2019-01-23 10:00:00,15.4,15.41,15.34,15.4,529553.0,6.0115,6.0154,5.9881,6.0115,529553.0
2019-01-23 10:10:00,15.4,15.43,15.34,15.35,277393.0,6.0115,6.0232,5.9881,5.992,277393.0
2019-01-23 10:20:00,15.36,15.36,15.31,15.34,178794.0,5.9959,5.9959,5.9764,5.9881,178794.0
2019-01-23 10:30:00,15.33,15.34,15.24,15.25,536968.0,5.9842,5.9881,5.9491,5.953,536968.0
2019-01-23 10:40:00,15.25,15.32,15.25,15.31,312575.0,5.953,5.9803,5.953,5.9764,312575.0
2019-01-23 10:50:00,15.31,15.34,15.28,15.34,136230.0,5.9764,5.9881,5.9647,5.9881,136230.0
2019-01-23 11:00:00,15.34,15.36,15.32,15.35,140526.0,5.9881,5.9959,5.9803,5.992,140526.0
2019-01-23 11:10:00,15.34,15.39,15.32,15.33,360867.0,5.9881,6.0076,5.9803,5.9842,360867.0
2019-01-23 11:20:00,15.33,15.34,15.28,15.31,267743.0,5.9842,5.9881,5.9647,5.9764,267743.0
2019-01-23 11:30:00,15.31,15.36,15.29,15.3,303987.0,5.9764,5.9959,5.9686,5.9725,303987.0
2019-01-23 11:40:00,15.31,15.31,15.26,15.27,138838.0,5.9764,5.9764,5.9569,5.9608,138838.0
2019-01-23 11:50:00,15.27,15.28,15.21,15.22,349264.0,5.9608,5.9647,5.9374,5.9413,349264.0
2019-01-23 12:00:00,15.23,15.24,15.17,15.19,164011.0,5.9452,5.9491,5.9217,5.9296,164011.0
2019-01-23 12:10:00,15.19,15.23,15.19,15.21,146448.0,5.9296,5.9452,5.9296,5.9374,146448.0
2019-01-23 12:20:00,15.21,15.32,15.2,15.32,215118.0,5.9374,5.9803,5.9335,5.9803,215118.0
2019-01-23 12:30:00,15.32,15.37,15.31,15.36,247511.0,5.9803,5.9998,5.9764,5.9959,247511.0
2019-01-23 12:40:00,15.35,15.37,15.32,15.36,143417.0,5.992,5.9998,5.9803,5.9959,143417.0
2019-01-23 12:50:00,15.35,15.37,15.34,15.34,98443.0,5.992,5.9998,5.9881,5.9881,98443.0
2019-01-23 13:00:00,15.34,15.37,15.31,15.36,62170.0,5.9881,5.9998,5.9764,5.9959,62170.0
2019-01-23 13:10:00,15.36,15.42,15.32,15.41,390205.0,5.9959,6.0193,5.9803,6.0154,390205.0
2019-01-23 13:20:00,15.42,15.42,15.35,15.35,135897.0,6.0193,6.0193,5.992,5.992,135897.0
2019-01-23 13:30:00,15.35,15.42,15.35,15.4,278438.0,5.992,6.0193,5.992,6.0115,278438.0
2019-01-23 13:40:00,15.4,15.42,15.38,15.41,75304.0,6.0115,6.0193,6.0037,6.0154,75304.0
2019-01-23 13:50:00,15.41,15.42,15.37,15.38,413994.0,6.0154,6.0193,5.9998,6.0037,413994.0
2019-01-23 14:00:00,15.38,15.45,15.38,15.43,181105.0,6.0037,6.031,6.0037,6.0232,181105.0
2019-01-23 14:10:00,15.43,15.46,15.43,15.44,186115.0,6.0232,6.035,6.0232,6.0271,186115.0
2019-01-23 14:20:00,15.44,15.44,15.41,15.42,245562.0,6.0271,6.0271,6.0154,6.0193,245562.0
2019-01-23 14:30:00,15.43,15.44,15.41,15.42,398520.0,6.0232,6.0271,6.0154,6.0193,398520.0
2019-01-23 14:40:00,15.41,15.42,15.37,15.38,134540.0,6.0154,6.0193,5.9998,6.0037,134540.0
2019-01-23 14:50:00,15.37,15.45,15.37,15.45,413575.0,5.9998,6.031,5.9998,6.031,413575.0
2019-01-23 15:00:00,15.45,15.46,15.43,15.44,205416.0,6.031,6.035,6.0232,6.0271,205416.0
2019-01-23 15:10:00,15.43,15.47,15.42,15.47,289204.0,6.0232,6.0389,6.0193,6.0389,289204.0
2019-01-23 15:20:00,15.47,15.47,15.44,15.46,180590.0,6.0389,6.0389,6.0271,6.035,180590.0
2019-01-23 15:30:00,15.46,15.47,15.45,15.46,124213.0,6.035,6.0389,6.031,6.035,124213.0
2019-01-23 15:40:00,15.46,15.47,15.44,15.45,386953.0,6.035,6.0389,6.0271,6.031,386953.0
2019-01-23 15:50:00,15.45,15.48,15.44,15.47,845890.0,6.031,6.0428,6.0271,6.0389,845890.0
2019-01-24 09:30:00,15.43,15.46,15.38,15.38,373588.0,6.0232,6.035,6.0037,6.0037,373588.0
2019-01-24 09:40:00,15.39,15.43,15.36,15.39,330132.0,6.0076,6.0232,5.9959,6.0076,330132.0
2019-01-24 09:50:00,15.38,15.44,15.38,15.43,275077.0,6.0037,6.0271,6.0037,6.0232,275077.0
2019-01-24 10:00:00,15.43,15.46,15.4,15.46,128547.0,6.0232,6.035,6.0115,6.035,128547.0
2019-01-24 10:10:00,15.45,15.52,15.45,15.52,275285.0,6.031,6.0584,6.031,6.0584,275285.0
2019-01-24 10:20:00,15.52,15.55,15.5,15.54,273682.0,6.0584,6.0701,6.0506,6.0662,273682.0
2019-01-24 10:30:00,15.53,15.55,15.51,15.54,195490.0,6.0623,6.0701,6.0545,6.0662,195490.0
2019-01-24 10:40:00,15.54,15.57,15.51,15.52,129834.0,6.0662,6.0779,6.0545,6.0584,129834.0
2019-01-24 10:50:00,15.51,15.59,15.51,15.58,196412.0,6.0545,6.0857,6.0545,6.0818,196412.0
2019-01-24 11:00:00,15.58,15.6,15.54,15.58,374075.0,6.0818,6.0896,6.0662,6.0818,374075.0
2019-01-24 11:10:00,15.59,15.59,15.54,15.55,131977.0,6.0857,6.0857,6.0662,6.0701,131977.0
2019-01-24 11:20:00,15.54,15.58,15.51,15.56,418072.0,6.0662,6.0818,6.0545,6.074,418072.0
2019-01-24 11:30:00,15.56,15.65,15.55,15.64,544553.0,6.074,6.1091,6.0701,6.1052,544553.0
2019-01-24 11:40:00,15.64,15.64,15.58,15.59,484949.0,6.1052,6.1052,6.0818,6.0857,484949.0
2019-01-24 11:50:00,15.59,15.59,15.55,15.55,306247.0,6.0857,6.0857,6.0701,6.0701,306247.0
2019-01-24 12:00:00,15.55,15.55,15.51,15.54,306461.0,6.0701,6.0701,6.0545,6.0662,306461.0
2019-01-24 12:10:00,15.55,15.59,15.53,15.57,283884.0,6.0701,6.0857,6.0623,6.0779,283884.0
2019-01-24 12:20:00,15.56,15.56,15.5,15.52,118688.0,6.074,6.074,6.0506,6.0584,118688.0
2019-01-24 12:30:00,15.52,15.54,15.49,15.52,147102.0,6.0584,6.0662,6.0467,6.0584,147102.0
2019-01-24 12:40:00,15.53,15.55,15.5,15.52,188860.0,6.0623,6.0701,6.0506,6.0584,188860.0
2019-01-24 12:50:00,15.52,15.53,15.5,15.51,79275.0,6.0584,6.0623,6.0506,6.0545,79275.0
2019-01-24 13:00:00,15.51,15.52,15.48,15.51,169443.0,6.0545,6.0584,6.0428,6.0545,169443.0
2019-01-24 13:10:00,15.51,15.51,15.48,15.5,193467.0,6.0545,6.0545,6.0428,6.0506,193467.0
2019-01-24 13:20:00,15.5,15.51,15.48,15.48,240073.0,6.0506,6.0545,6.0428,6.0428,240073.0
2019-01-24 13:30:00,15.47,15.51,15.47,15.49,160661.0,6.0389,6.0545,6.0389,6.0467,160661.0
2019-01-24 13:40:00,15.49,15.51,15.49,15.5,148148.0,6.0467,6.0545,6.0467,6.0506,148148.0
2019-01-24 13:50:00,15.5,15.51,15.48,15.5,294429.0,6.0506,6.0545,6.0428,6.0506,294429.0
2019-01-24 14:00:00,15.51,15.51,15.46,15.49,411862.0,6.0545,6.0545,6.035,6.0467,411862.0
2019-01-24 14:10:00,15.49,15.5,15.48,15.49,121885.0,6.0467,6.0506,6.0428,6.0467,121885.0
2019-01-24 14:20:00,15.49,15.49,15.48,15.49,84648.0,6.0467,6.0467,6.0428,6.0467,84648.0
2019-01-24 14:30:00,15.49,15.52,15.48,15.51,104825.0,6.0467,6.0584,6.0428,6.0545,104825.0
2019-01-24 14:40:00,15.52,15.54,15.51,15.53,98555.0,6.0584,6.0662,6.0545,6.0623,98555.0
2019-01-24 14:50:00,15.52,15.6,15.52,15.58,392511.0,6.0584,6.0896,6.0584,6.0818,392511.0
2019-01-24 15:00:00,15.57,15.6,15.56,15.57,342350.0,6.0779,6.0896,6.074,6.0779,342350.0
2019-01-24 15:10:00,15.57,15.59,15.56,15.57,175942.0,6.0779,6.0857,6.074,6.0779,175942.0
2019-01-24 15:20:00,15.57,15.62,15.56,15.57,427394.0,6.0779,6.0974,6.074,6.0779,427394.0
2019-01-24 15:30:00,15.58,15.58,15.53,15.54,261612.0,6.0818,6.0818,6.0623,6.0662,261612.0
2019-01-24 15:40:00,15.54,15.55,15.51,15.53,327493.0,6.0662,6.0701,6.0545,6.0623,327493.0
2019-01-24 15:50:00,15.54,15.54,15.51,15.52,454509.0,6.0662,6.0662,6.0545,6.0584,454509.0
2019-01-25 09:30:00,15.63,15.73,15.6,15.69,998581.0,6.1013,6.1403,6.0896,6.1247,998581.0
2019-01-25 09:40:00,15.69,15.79,15.67,15.78,903160.0,6.1247,6.1638,6.1169,6.1599,903160.0
2019-01-25 09:50:00,15.78,15.83,15.72,15.81,594079.0,6.1599,6.1794,6.1364,6.1716,594079.0
2019-01-25 10:00:00,15.81,15.86,15.79,15.82,362100.0,6.1716,6.1911,6.1638,6.1755,362100.0
2019-01-25 10:10:00,15.81,15.86,15.78,15.79,313900.0,6.1716,6.1911,6.1599,6.1638,313900.0
2019-01-25 10:20:00,15.79,15.8,15.76,15.79,237722.0,6.1638,6.1677,6.1521,6.1638,237722.0
2019-01-25 10:30:00,15.79,15.82,15.78,15.79,354505.0,6.1638,6.1755,6.1599,6.1638,354505.0
2019-01-25 10:40:00,15.79,15.8,15.74,15.77,232691.0,6.1638,6.1677,6.1443,6.156,232691.0
2019-01-25 10:50:00,15.77,15.79,15.7,15.72,342973.0,6.156,6.1638,6.1286,6.1364,342973.0
2019-01-25 11:00:00,15.73,15.82,15.71,15.82,418220.0,6.1403,6.1755,6.1325,6.1755,418220.0
2019-01-25 11:10:00,15.82,15.82,15.78,15.79,274567.0,6.1755,6.1755,6.1599,6.1638,274567.0
2019-01-25 11:20:00,15.79,15.83,15.75,15.81,376072.0,6.1638,6.1794,6.1482,6.1716,376072.0
2019-01-25 11:30:00,15.82,15.82,15.72,15.78,495403.0,6.1755,6.1755,6.1364,6.1599,495403.0
2019-01-25 11:40:00,15.79,15.81,15.78,15.79,156319.0,6.1638,6.1716,6.1599,6.1638,156319.0
2019-01-25 11:50:00,15.79,15.82,15.73,15.77,448080.0,6.1638,6.1755,6.1403,6.156,448080.0
2019-01-25 12:00:00,15.77,15.81,15.75,15.8,255129.0,6.156,6.1716,6.1482,6.1677,255129.0
2019-01-25 12:10:00,15.8,15.81,15.76,15.77,131643.0,6.1677,6.1716,6.1521,6.156,131643.0
2019-01-25 12:20:00,15.78,15.8,15.76,15.79,113737.0,6.1599,6.1677,6.1521,6.1638,113737.0
2019-01-25 12:30:00,15.8,15.82,15.75,15.82,220508.0,6.1677,6.1755,6.1482,6.1755,220508.0
2019-01-25 12:40:00,15.82,15.82,15.77,15.79,266507.0,6.1755,6.1755,6.156,6.1638,266507.0
2019-01-25 12:50:00,15.79,15.8,15.77,15.79,122367.0,6.1638,6.1677,6.156,6.1638,122367.0
2019-01-25 13:00:00,15.79,15.8,15.78,15.79,63400.0,6.1638,6.1677,6.1599,6.1638,63400.0
2019-01-25 13:10:00,15.79,15.81,15.78,15.79,199609.0,6.1638,6.1716,6.1599,6.1638,199609.0
2019-01-25 13:20:00,15.8,15.83,15.79,15.83,276667.0,6.1677,6.1794,6.1638,6.1794,276667.0
2019-01-25 13:30:00,15.83,15.84,15.82,15.83,122211.0,6.1794,6.1833,6.1755,6.1794,122211.0
2019-01-25 13:40:00,15.84,15.84,15.81,15.82,132848.0,6.1833,6.1833,6.1716,6.1755,132848.0
2019-01-25 13:50:00,15.82,15.83,15.81,15.81,196077.0,6.1755,6.1794,6.1716,6.1716,196077.0
2019-01-25 14:00:00,15.82,15.83,15.81,15.82,168300.0,6.1755,6.1794,6.1716,6.1755,168300.0
2019-01-25 14:10:00,15.82,15.83,15.8,15.82,209832.0,6.1755,6.1794,6.1677,6.1755,209832.0
2019-01-25 14:20:00,15.82,15.82,15.79,15.79,273728.0,6.1755,6.1755,6.1638,6.1638,273728.0
2019-01-25 14:30:00,15.8,15.81,15.79,15.8,63597.0,6.1677,6.1716,6.1638,6.1677,63597.0
2019-01-25 14:40:00,15.79,15.82,15.79,15.8,123713.0,6.1638,6.1755,6.1638,6.1677,123713.0
2019-01-25 14:50:00,15.8,15.82,15.79,15.82,231722.0,6.1677,6.1755,6.1638,6.1755,231722.0
2019-01-25 15:00:00,15.82,15.82,15.79,15.79,132830.0,6.1755,6.1755,6.1638,6.1638,132830.0
2019-01-25 15:10:00,15.8,15.8,15.79,15.79,115770.0,6.1677,6.1677,6.1638,6.1638,115770.0
2019-01-25 15:20:00,15.79,15.81,15.79,15.8,319906.0,6.1638,6.1716,6.1638,6.1677,319906.0
2019-01-25 15:30:00,15.81,15.81,15.76,15.79,337162.0,6.1716,6.1716,6.1521,6.1638,337162.0
2019-01-25 15:40:00,15.79,15.82,15.79,15.81,406359.0,6.1638,6.1755,6.1638,6.1716,406359.0
2019-01-25 15:50:00,15.81,15.83,15.78,15.82,615744.0,6.1716,6.1794,6.1599,6.1755,615744.0
2019-01-28 09:30:00,15.43,15.45,15.3,15.32,1568456.0,6.0232,6.031,5.9725,5.9803,1568456.0
2019-01-28 09:40:00,15.32,15.33,15.2,15.22,1304060.0,5.9803,5.9842,5.9335,5.9413,1304060.0
2019-01-28 09:50:00,15.22,15.23,15.13,15.19,1566546.0,5.9413,5.9452,5.9061,5.9296,1566546.0
2019-01-28 10:00:00,15.19,15.2,15.12,15.17,889345.0,5.9296,5.9335,5.9022,5.9217,889345.0
2019-01-28 10:10:00,15.16,15.21,15.12,15.2,477731.0,5.9178,5.9374,5.9022,5.9335,477731.0
2019-01-28 10:20:00,15.21,15.24,15.15,15.19,460546.0,5.9374,5.9491,5.9139,5.9296,460546.0
2019-01-28 10:30:00,15.19,15.23,15.16,15.18,778741.0,5.9296,5.9452,5.9178,5.9257,778741.0
2019-01-28 10:40:00,15.19,15.23,15.18,15.2,624702.0,5.9296,5.9452,5.9257,5.9335,624702.0
2019-01-28 10:50:00,15.2,15.27,15.19,15.24,743034.0,5.9335,5.9608,5.9296,5.9491,743034.0
2019-01-28 11:00:00,15.24,15.26,15.21,15.24,381561.0,5.9491,5.9569,5.9374,5.9491,381561.0
2019-01-28 11:10:00,15.24,15.27,15.18,15.19,745022.0,5.9491,5.9608,5.9257,5.9296,745022.0
2019-01-28 11:20:00,15.18,15.25,15.17,15.19,896652.0,5.9257,5.953,5.9217,5.9296,896652.0
2019-01-28 11:30:00,15.19,15.2,15.08,15.11,1137493.0,5.9296,5.9335,5.8866,5.8983,1137493.0
2019-01-28 11:40:00,15.11,15.14,15.02,15.06,1056143.0,5.8983,5.91,5.8632,5.8788,1056143.0
2019-01-28 11:50:00,15.05,15.08,14.99,15.01,1436305.0,5.8749,5.8866,5.8515,5.8593,1436305.0
2019-01-28 12:00:00,15.01,15.04,14.97,15.02,937616.0,5.8593,5.871,5.8437,5.8632,937616.0
2019-01-28 12:10:00,15.02,15.05,15.0,15.01,548016.0,5.8632,5.8749,5.8554,5.8593,548016.0
2019-01-28 12:20:00,15.01,15.08,15.0,15.07,537975.0,5.8593,5.8866,5.8554,5.8827,537975.0
2019-01-28 12:30:00,15.07,15.09,15.0,15.04,566536.0,5.8827,5.8905,5.8554,5.871,566536.0
2019-01-28 12:40:00,15.04,15.06,15.01,15.04,264154.0,5.871,5.8788,5.8593,5.871,264154.0
2019-01-28 12:50:00,15.06,15.08,15.03,15.04,263655.0,5.8788,5.8866,5.8671,5.871,263655.0
2019-01-28 13:00:00,15.03,15.05,15.02,15.05,249263.0,5.8671,5.8749,5.8632,5.8749,249263.0
2019-01-28 13:10:00,15.05,15.08,15.02,15.03,386982.0,5.8749,5.8866,5.8632,5.8671,386982.0
2019-01-28 13:20:00,15.03,15.07,15.02,15.06,368668.0,5.8671,5.8827,5.8632,5.8788,368668.0
2019-01-28 13:30:00,15.07,15.09,15.05,15.08,234303.0,5.8827,5.8905,5.8749,5.8866,234303.0
2019-01-28 13:40:00,15.08,15.12,15.06,15.1,429027.0,5.8866,5.9022,5.8788,5.8944,429027.0
2019-01-28 13:50:00,15.11,15.12,15.08,15.1,154486.0,5.8983,5.9022,5.8866,5.8944,154486.0
2019-01-28 14:00:00,15.11,15.12,15.08,15.08,195589.0,5.8983,5.9022,5.8866,5.8866,195589.0
2019-01-28 14:10:00,15.08,15.11,15.08,15.11,195849.0,5.8866,5.8983,5.8866,5.8983,195849.0
2019-01-28 14:20:00,15.11,15.13,15.1,15.1,313813.0,5.8983,5.9061,5.8944,5.8944,313813.0
2019-01-28 14:30:00,15.11,15.15,15.1,15.14,308556.0,5.8983,5.9139,5.8944,5.91,308556.0
2019-01-28 14:40:00,15.14,15.14,15.09,15.12,268500.0,5.91,5.91,5.8905,5.9022,268500.0
2019-01-28 14:50:00,15.12,15.15,15.11,15.14,284322.0,5.9022,5.9139,5.8983,5.91,284322.0
2019-01-28 15:00:00,15.13,15.14,15.03,15.04,514260.0,5.9061,5.91,5.8671,5.871,514260.0
2019-01-28 15:10:00,15.04,15.09,15.04,15.06,369959.0,5.871,5.8905,5.871,5.8788,369959.0
2019-01-28 15:20:00,15.07,15.08,15.05,15.08,276798.0,5.8827,5.8866,5.8749,5.8866,276798.0
2019-01-28 15:30:00,15.08,15.08,15.05,15.08,332913.0,5.8866,5.8866,5.8749,5.8866,332913.0
2019-01-28 15:40:00,15.08,15.1,15.07,15.09,455070.0,5.8866,5.8944,5.8827,5.8905,455070.0
2019-01-28 15:50:00,15.1,15.11,15.06,15.09,744453.0,5.8944,5.8983,5.8788,5.8905,744453.0
2019-01-29 09:30:00,15.56,15.56,15.44,15.49,824751.0,6.074,6.074,6.0271,6.0467,824751.0
2019-01-29 09:40:00,15.49,15.56,15.47,15.53,912158.0,6.0467,6.074,6.0389,6.0623,912158.0
2019-01-29 09:50:00,15.53,15.6,15.52,15.55,1252687.0,6.0623,6.0896,6.0584,6.0701,1252687.0
2019-01-29 10:00:00,15.55,15.6,15.54,15.58,469431.0,6.0701,6.0896,6.0662,6.0818,469431.0
2019-01-29 10:10:00,15.57,15.61,15.55,15.61,379368.0,6.0779,6.0935,6.0701,6.0935,379368.0
2019-01-29 10:20:00,15.6,15.66,15.56,15.65,319448.0,6.0896,6.113,6.074,6.1091,319448.0
2019-01-29 10:30:00,15.66,15.66,15.61,15.62,359304.0,6.113,6.113,6.0935,6.0974,359304.0
2019-01-29 10:40:00,15.62,15.64,15.58,15.6,220752.0,6.0974,6.1052,6.0818,6.0896,220752.0
2019-01-29 10:50:00,15.6,15.6,15.53,15.55,300245.0,6.0896,6.0896,6.0623,6.0701,300245.0
2019-01-29 11:00:00,15.55,15.56,15.52,15.56,309347.0,6.0701,6.074,6.0584,6.074,309347.0
2019-01-29 11:10:00,15.56,15.56,15.52,15.53,195810.0,6.074,6.074,6.0584,6.0623,195810.0
2019-01-29 11:20:00,15.53,15.59,15.53,15.58,236411.0,6.0623,6.0857,6.0623,6.0818,236411.0
2019-01-29 11:30:00,15.58,15.61,15.58,15.6,214464.0,6.0818,6.0935,6.0818,6.0896,214464.0
2019-01-29 11:40:00,15.6,15.63,15.58,15.59,209965.0,6.0896,6.1013,6.0818,6.0857,209965.0
2019-01-29 11:50:00,15.58,15.59,15.54,15.57,152326.0,6.0818,6.0857,6.0662,6.0779,152326.0
2019-01-29 12:00:00,15.57,15.61,15.55,15.6,186222.0,6.0779,6.0935,6.0701,6.0896,186222.0
2019-01-29 12:10:00,15.6,15.65,15.58,15.65,382609.0,6.0896,6.1091,6.0818,6.1091,382609.0
2019-01-29 12:20:00,15.65,15.65,15.61,15.63,122691.0,6.1091,6.1091,6.0935,6.1013,122691.0
2019-01-29 12:30:00,15.63,15.67,15.62,15.66,147136.0,6.1013,6.1169,6.0974,6.113,147136.0
2019-01-29 12:40:00,15.66,15.67,15.64,15.67,126512.0,6.113,6.1169,6.1052,6.1169,126512.0
2019-01-29 12:50:00,15.67,15.69,15.64,15.67,300216.0,6.1169,6.1247,6.1052,6.1169,300216.0
2019-01-29 13:00:00,15.67,15.71,15.65,15.7,219311.0,6.1169,6.1325,6.1091,6.1286,219311.0
2019-01-29 13:10:00,15.71,15.72,15.66,15.66,295444.0,6.1325,6.1364,6.113,6.113,295444.0
2019-01-29 13:20:00,15.66,15.67,15.64,15.65,280785.0,6.113,6.1169,6.1052,6.1091,280785.0
2019-01-29 13:30:00,15.65,15.71,15.64,15.7,243264.0,6.1091,6.1325,6.1052,6.1286,243264.0
2019-01-29 13:40:00,15.7,15.73,15.69,15.69,222533.0,6.1286,6.1403,6.1247,6.1247,222533.0
2019-01-29 13:50:00,15.69,15.71,15.69,15.71,195760.0,6.1247,6.1325,6.1247,6.1325,195760.0
2019-01-29 14:00:00,15.71,15.71,15.66,15.68,175226.0,6.1325,6.1325,6.113,6.1208,175226.0
2019-01-29 14:10:00,15.69,15.7,15.67,15.68,90475.0,6.1247,6.1286,6.1169,6.1208,90475.0
2019-01-29 14:20:00,15.68,15.69,15.64,15.66,248939.0,6.1208,6.1247,6.1052,6.113,248939.0
2019-01-29 14:30:00,15.66,15.67,15.64,15.65,138454.0,6.113,6.1169,6.1052,6.1091,138454.0
2019-01-29 14:40:00,15.65,15.67,15.63,15.64,149635.0,6.1091,6.1169,6.1013,6.1052,149635.0
2019-01-29 14:50:00,15.64,15.65,15.6,15.6,172949.0,6.1052,6.1091,6.0896,6.0896,172949.0
2019-01-29 15:00:00,15.6,15.6,15.56,15.57,439294.0,6.0896,6.0896,6.074,6.0779,439294.0
2019-01-29 15:10:00,15.56,15.6,15.56,15.6,131269.0,6.074,6.0896,6.074,6.0896,131269.0
2019-01-29 15:20:00,15.6,15.61,15.58,15.59,189063.0,6.0896,6.0935,6.0818,6.0857,189063.0
2019-01-29 15:30:00,15.59,15.61,15.58,15.59,222114.0,6.0857,6.0935,6.0818,6.0857,222114.0
2019-01-29 15:40:00,15.59,15.6,15.55,15.58,359380.0,6.0857,6.0896,6.0701,6.0818,359380.0
2019-01-29 15:50:00,15.58,15.6,15.56,15.58,770131.0,6.0818,6.0896,6.074,6.0818,770131.0
2019-01-30 09:30:00,15.82,15.86,15.78,15.83,435021.0,6.1755,6.1911,6.1599,6.1794,435021.0
2019-01-30 09:40:00,15.83,15.83,15.75,15.81,749839.0,6.1794,6.1794,6.1482,6.1716,749839.0
2019-01-30 09:50:00,15.81,15.81,15.73,15.77,353017.0,6.1716,6.1716,6.1403,6.156,353017.0
2019-01-30 10:00:00,15.77,15.79,15.69,15.72,714886.0,6.156,6.1638,6.1247,6.1364,714886.0
2019-01-30 10:10:00,15.72,15.74,15.68,15.7,291440.0,6.1364,6.1443,6.1208,6.1286,291440.0
2019-01-30 10:20:00,15.7,15.75,15.68,15.69,337086.0,6.1286,6.1482,6.1208,6.1247,337086.0
2019-01-30 10:30:00,15.69,15.76,15.69,15.76,216391.0,6.1247,6.1521,6.1247,6.1521,216391.0
2019-01-30 10:40:00,15.76,15.81,15.72,15.72,248631.0,6.1521,6.1716,6.1364,6.1364,248631.0
2019-01-30 10:50:00,15.72,15.73,15.68,15.68,681133.0,6.1364,6.1403,6.1208,6.1208,681133.0
2019-01-30 11:00:00,15.69,15.72,15.66,15.72,426514.0,6.1247,6.1364,6.113,6.1364,426514.0
2019-01-30 11:10:00,15.72,15.77,15.69,15.75,257782.0,6.1364,6.156,6.1247,6.1482,257782.0
2019-01-30 11:20:00,15.75,15.75,15.69,15.73,164516.0,6.1482,6.1482,6.1247,6.1403,164516.0
2019-01-30 11:30:00,15.73,15.76,15.72,15.76,162492.0,6.1403,6.1521,6.1364,6.1521,162492.0
2019-01-30 11:40:00,15.76,15.78,15.74,15.77,166403.0,6.1521,6.1599,6.1443,6.156,166403.0
2019-01-30 11:50:00,15.77,15.8,15.76,15.77,92039.0,6.156,6.1677,6.1521,6.156,92039.0
2019-01-30 12:00:00,15.77,15.78,15.73,15.76,209025.0,6.156,6.1599,6.1403,6.1521,209025.0
2019-01-30 12:10:00,15.77,15.77,15.73,15.76,291579.0,6.156,6.156,6.1403,6.1521,291579.0
2019-01-30 12:20:00,15.75,15.77,15.74,15.75,229473.0,6.1482,6.156,6.1443,6.1482,229473.0
2019-01-30 12:30:00,15.75,15.78,15.73,15.77,169767.0,6.1482,6.1599,6.1403,6.156,169767.0
2019-01-30 12:40:00,15.78,15.8,15.76,15.79,77520.0,6.1599,6.1677,6.1521,6.1638,77520.0
2019-01-30 12:50:00,15.8,15.81,15.77,15.8,127033.0,6.1677,6.1716,6.156,6.1677,127033.0
2019-01-30 13:00:00,15.79,15.82,15.77,15.81,132597.0,6.1638,6.1755,6.156,6.1716,132597.0
2019-01-30 13:10:00,15.82,15.85,15.8,15.81,357361.0,6.1755,6.1872,6.1677,6.1716,357361.0
2019-01-30 13:20:00,15.81,15.82,15.79,15.8,303479.0,6.1716,6.1755,6.1638,6.1677,303479.0
2019-01-30 13:30:00,15.81,15.83,15.8,15.81,208287.0,6.1716,6.1794,6.1677,6.1716,208287.0
2019-01-30 13:40:00,15.81,15.81,15.77,15.78,154478.0,6.1716,6.1716,6.156,6.1599,154478.0
2019-01-30 13:50:00,15.78,15.79,15.74,15.76,399765.0,6.1599,6.1638,6.1443,6.1521,399765.0
2019-01-30 14:00:00,15.76,15.97,15.75,15.94,1670062.0,6.1521,6.234,6.1482,6.2223,1670062.0
2019-01-30 14:10:00,15.94,15.99,15.92,15.97,611705.0,6.2223,6.2418,6.2145,6.234,611705.0
2019-01-30 14:20:00,15.98,15.99,15.9,15.92,440156.0,6.2379,6.2418,6.2067,6.2145,440156.0
2019-01-30 14:30:00,15.93,15.99,15.9,15.98,408898.0,6.2184,6.2418,6.2067,6.2379,408898.0
2019-01-30 14:40:00,15.97,16.0,15.95,15.98,390369.0,6.234,6.2457,6.2262,6.2379,390369.0
2019-01-30 14:50:00,15.98,16.0,15.94,15.99,439297.0,6.2379,6.2457,6.2223,6.2418,439297.0
2019-01-30 15:00:00,15.98,16.0,15.94,15.94,500108.0,6.2379,6.2457,6.2223,6.2223,500108.0
2019-01-30 15:10:00,15.94,15.95,15.88,15.95,348292.0,6.2223,6.2262,6.1989,6.2262,348292.0
2019-01-30 15:20:00,15.95,15.97,15.91,15.93,382883.0,6.2262,6.234,6.2106,6.2184,382883.0
2019-01-30 15:30:00,15.93,15.99,15.91,15.97,608135.0,6.2184,6.2418,6.2106,6.234,608135.0
2019-01-30 15:40:00,15.98,15.99,15.96,15.98,466772.0,6.2379,6.2418,6.2301,6.2379,466772.0
2019-01-30 15:50:00,15.98,16.0,15.95,16.0,779929.0,6.2379,6.2457,6.2262,6.2457,779929.0
2019-01-31 09:30:00,16.24,16.26,16.16,16.23,1480213.0,6.3394,6.3472,6.3082,6.3355,1480213.0
2019-01-31 09:40:00,16.23,16.25,16.19,16.22,390026.0,6.3355,6.3433,6.3199,6.3316,390026.0
2019-01-31 09:50:00,16.22,16.3,16.21,16.28,834349.0,6.3316,6.3629,6.3277,6.355,834349.0
2019-01-31 10:00:00,16.28,16.36,16.25,16.31,902855.0,6.355,6.3863,6.3433,6.3668,902855.0
2019-01-31 10:10:00,16.32,16.39,16.3,16.3,1328207.0,6.3707,6.398,6.3629,6.3629,1328207.0
2019-01-31 10:20:00,16.3,16.31,16.26,16.28,703254.0,6.3629,6.3668,6.3472,6.355,703254.0
2019-01-31 10:30:00,16.28,16.31,16.27,16.3,829629.0,6.355,6.3668,6.3511,6.3629,829629.0
2019-01-31 10:40:00,16.29,16.31,16.28,16.29,390602.0,6.3589,6.3668,6.355,6.3589,390602.0
2019-01-31 10:50:00,16.29,16.32,16.28,16.3,300577.0,6.3589,6.3707,6.355,6.3629,300577.0
2019-01-31 11:00:00,16.3,16.32,16.25,16.27,307069.0,6.3629,6.3707,6.3433,6.3511,307069.0
2019-01-31 11:10:00,16.27,16.28,16.18,16.19,647322.0,6.3511,6.355,6.316,6.3199,647322.0
2019-01-31 11:20:00,16.19,16.28,16.17,16.23,1164120.0,6.3199,6.355,6.3121,6.3355,1164120.0
2019-01-31 11:30:00,16.23,16.29,16.22,16.26,666527.0,6.3355,6.3589,6.3316,6.3472,666527.0
2019-01-31 11:40:00,16.25,16.28,16.24,16.26,513706.0,6.3433,6.355,6.3394,6.3472,513706.0
2019-01-31 11:50:00,16.26,16.3,16.25,16.26,325646.0,6.3472,6.3629,6.3433,6.3472,325646.0
2019-01-31 12:00:00,16.26,16.3,16.25,16.29,506687.0,6.3472,6.3629,6.3433,6.3589,506687.0
2019-01-31 12:10:00,16.29,16.33,16.28,16.32,243623.0,6.3589,6.3746,6.355,6.3707,243623.0
2019-01-31 12:20:00,16.32,16.35,16.31,16.32,244494.0,6.3707,6.3824,6.3668,6.3707,244494.0
2019-01-31 12:30:00,16.32,16.34,16.3,16.3,380745.0,6.3707,6.3785,6.3629,6.3629,380745.0
2019-01-31 12:40:00,16.3,16.32,16.28,16.3,543570.0,6.3629,6.3707,6.355,6.3629,543570.0
2019-01-31 12:50:00,16.31,16.35,16.3,16.32,460511.0,6.3668,6.3824,6.3629,6.3707,460511.0
2019-01-31 13:00:00,16.32,16.33,16.29,16.3,341874.0,6.3707,6.3746,6.3589,6.3629,341874.0
2019-01-31 13:10:00,16.3,16.31,16.25,16.26,360758.0,6.3629,6.3668,6.3433,6.3472,360758.0
2019-01-31 13:20:00,16.27,16.28,16.22,16.24,769718.0,6.3511,6.355,6.3316,6.3394,769718.0
2019-01-31 13:30:00,16.24,16.24,16.14,16.19,970454.0,6.3394,6.3394,6.3004,6.3199,970454.0
2019-01-31 13:40:00,16.18,16.22,16.17,16.2,289216.0,6.316,6.3316,6.3121,6.3238,289216.0
2019-01-31 13:50:00,16.2,16.24,16.19,16.22,388173.0,6.3238,6.3394,6.3199,6.3316,388173.0
2019-01-31 14:00:00,16.22,16.22,16.16,16.18,338321.0,6.3316,6.3316,6.3082,6.316,338321.0
2019-01-31 14:10:00,16.18,16.2,16.15,16.15,1504498.0,6.316,6.3238,6.3043,6.3043,1504498.0
2019-01-31 14:20:00,16.16,16.18,16.15,16.16,203877.0,6.3082,6.316,6.3043,6.3082,203877.0
2019-01-31 14:30:00,16.16,16.17,16.12,16.13,295771.0,6.3082,6.3121,6.2926,6.2965,295771.0
2019-01-31 14:40:00,16.13,16.19,16.13,16.17,427833.0,6.2965,6.3199,6.2965,6.3121,427833.0
2019-01-31 14:50:00,16.17,16.21,16.16,16.17,651947.0,6.3121,6.3277,6.3082,6.3121,651947.0
2019-01-31 15:00:00,16.17,16.17,16.1,16.15,394955.0,6.3121,6.3121,6.2848,6.3043,394955.0
2019-01-31 15:10:00,16.16,16.19,16.14,16.17,325235.0,6.3082,6.3199,6.3004,6.3121,325235.0
2019-01-31 15:20:00,16.17,16.21,16.17,16.21,299070.0,6.3121,6.3277,6.3121,6.3277,299070.0
2019-01-31 15:30:00,16.21,16.21,16.19,16.2,462667.0,6.3277,6.3277,6.3199,6.3238,462667.0
2019-01-31 15:40:00,16.2,16.21,16.17,16.21,373415.0,6.3238,6.3277,6.3121,6.3277,373415.0
2019-01-31 15:50:00,16.21,16.32,16.2,16.3,1862380.0,6.3277,6.3707,6.3238,6.3629,1862380.0
2019-02-01 09:30:00,16.18,16.22,16.15,16.2,541438.0,6.316,6.3316,6.3043,6.3238,541438.0
2019-02-01 09:40:00,16.2,16.2,16.16,16.19,1070368.0,6.3238,6.3238,6.3082,6.3199,1070368.0
2019-02-01 09:50:00,16.18,16.2,16.15,16.17,389799.0,6.316,6.3238,6.3043,6.3121,389799.0
2019-02-01 10:00:00,16.18,16.25,16.16,16.2,540271.0,6.316,6.3433,6.3082,6.3238,540271.0
2019-02-01 10:10:00,16.2,16.25,16.19,16.22,195416.0,6.3238,6.3433,6.3199,6.3316,195416.0
2019-02-01 10:20:00,16.22,16.29,16.2,16.28,393528.0,6.3316,6.3589,6.3238,6.355,393528.0
2019-02-01 10:30:00,16.29,16.35,16.25,16.3,1019766.0,6.3589,6.3824,6.3433,6.3629,1019766.0
2019-02-01 10:40:00,16.3,16.32,16.28,16.29,137262.0,6.3629,6.3707,6.355,6.3589,137262.0
2019-02-01 10:50:00,16.29,16.3,16.22,16.24,147556.0,6.3589,6.3629,6.3316,6.3394,147556.0
2019-02-01 11:00:00,16.23,16.27,16.2,16.26,212220.0,6.3355,6.3511,6.3238,6.3472,212220.0
2019-02-01 11:10:00,16.26,16.29,16.23,16.25,133345.0,6.3472,6.3589,6.3355,6.3433,133345.0
2019-02-01 11:20:00,16.25,16.28,16.23,16.25,344604.0,6.3433,6.355,6.3355,6.3433,344604.0
2019-02-01 11:30:00,16.25,16.25,16.2,16.21,193484.0,6.3433,6.3433,6.3238,6.3277,193484.0
2019-02-01 11:40:00,16.22,16.25,16.2,16.24,151868.0,6.3316,6.3433,6.3238,6.3394,151868.0
2019-02-01 11:50:00,16.23,16.25,16.2,16.23,121671.0,6.3355,6.3433,6.3238,6.3355,121671.0
2019-02-01 12:00:00,16.23,16.25,16.22,16.24,521783.0,6.3355,6.3433,6.3316,6.3394,521783.0
2019-02-01 12:10:00,16.25,16.26,16.23,16.25,222380.0,6.3433,6.3472,6.3355,6.3433,222380.0
2019-02-01 12:20:00,16.25,16.28,16.24,16.28,135519.0,6.3433,6.355,6.3394,6.355,135519.0
2019-02-01 12:30:00,16.28,16.32,16.27,16.29,132595.0,6.355,6.3707,6.3511,6.3589,132595.0
2019-02-01 12:40:00,16.29,16.33,16.29,16.32,195098.0,6.3589,6.3746,6.3589,6.3707,195098.0
2019-02-01 12:50:00,16.32,16.33,16.28,16.29,119129.0,6.3707,6.3746,6.355,6.3589,119129.0
2019-02-01 13:00:00,16.29,16.34,16.28,16.34,178608.0,6.3589,6.3785,6.355,6.3785,178608.0
2019-02-01 13:10:00,16.33,16.37,16.32,16.37,380468.0,6.3746,6.3902,6.3707,6.3902,380468.0
2019-02-01 13:20:00,16.37,16.37,16.31,16.31,274309.0,6.3902,6.3902,6.3668,6.3668,274309.0
2019-02-01 13:30:00,16.31,16.33,16.28,16.31,278196.0,6.3668,6.3746,6.355,6.3668,278196.0
2019-02-01 13:40:00,16.32,16.35,16.31,16.35,266541.0,6.3707,6.3824,6.3668,6.3824,266541.0
2019-02-01 13:50:00,16.35,16.35,16.32,16.34,153183.0,6.3824,6.3824,6.3707,6.3785,153183.0
2019-02-01 14:00:00,16.34,16.35,16.29,16.3,429284.0,6.3785,6.3824,6.3589,6.3629,429284.0
2019-02-01 14:10:00,16.3,16.34,16.26,16.32,646717.0,6.3629,6.3785,6.3472,6.3707,646717.0
2019-02-01 14:20:00,16.32,16.33,16.28,16.3,781067.0,6.3707,6.3746,6.355,6.3629,781067.0
2019-02-01 14:30:00,16.3,16.34,16.3,16.33,177167.0,6.3629,6.3785,6.3629,6.3746,177167.0
2019-02-01 14:40:00,16.34,16.37,16.33,16.34,267364.0,6.3785,6.3902,6.3746,6.3785,267364.0
2019-02-01 14:50:00,16.35,16.37,16.31,16.36,508106.0,6.3824,6.3902,6.3668,6.3863,508106.0
2019-02-01 15:00:00,16.37,16.37,16.3,16.31,321925.0,6.3902,6.3902,6.3629,6.3668,321925.0
2019-02-01 15:10:00,16.3,16.35,16.3,16.32,218901.0,6.3629,6.3824,6.3629,6.3707,218901.0
2019-02-01 15:20:00,16.32,16.37,16.31,16.37,204413.0,6.3707,6.3902,6.3668,6.3902,204413.0
2019-02-01 15:30:00,16.37,16.42,16.36,16.4,279021.0,6.3902,6.4097,6.3863,6.4019,279021.0
2019-02-01 15:40:00,16.41,16.44,16.39,16.43,811576.0,6.4058,6.4175,6.398,6.4136,811576.0
2019-02-01 15:50:00,16.43,16.44,16.41,16.43,909553.0,6.4136,6.4175,6.4058,6.4136,909553.0
2019-02-04 09:30:00,16.17,16.24,16.14,16.19,641895.0,6.3121,6.3394,6.3004,6.3199,641895.0
2019-02-04 09:40:00,16.19,16.29,16.18,16.29,616745.0,6.3199,6.3589,6.316,6.3589,616745.0
2019-02-04 09:50:00,16.29,16.31,16.25,16.3,412611.0,6.3589,6.3668,6.3433,6.3629,412611.0
2019-02-04 10:00:00,16.29,16.29,16.21,16.23,1017182.0,6.3589,6.3589,6.3277,6.3355,1017182.0
2019-02-04 10:10:00,16.23,16.27,16.21,16.26,200174.0,6.3355,6.3511,6.3277,6.3472,200174.0
2019-02-04 10:20:00,16.25,16.28,16.24,16.25,101487.0,6.3433,6.355,6.3394,6.3433,101487.0
2019-02-04 10:30:00,16.26,16.27,16.24,16.26,141440.0,6.3472,6.3511,6.3394,6.3472,141440.0
2019-02-04 10:40:00,16.26,16.35,16.25,16.35,875914.0,6.3472,6.3824,6.3433,6.3824,875914.0
2019-02-04 10:50:00,16.34,16.38,16.34,16.38,496990.0,6.3785,6.3941,6.3785,6.3941,496990.0
2019-02-04 11:00:00,16.38,16.41,16.35,16.39,394462.0,6.3941,6.4058,6.3824,6.398,394462.0
2019-02-04 11:10:00,16.39,16.41,16.37,16.4,290715.0,6.398,6.4058,6.3902,6.4019,290715.0
2019-02-04 11:20:00,16.41,16.43,16.36,16.38,308361.0,6.4058,6.4136,6.3863,6.3941,308361.0
2019-02-04 11:30:00,16.38,16.4,16.35,16.36,394961.0,6.3941,6.4019,6.3824,6.3863,394961.0
2019-02-04 11:40:00,16.37,16.39,16.34,16.37,210386.0,6.3902,6.398,6.3785,6.3902,210386.0
2019-02-04 11:50:00,16.38,16.42,16.36,16.42,269590.0,6.3941,6.4097,6.3863,6.4097,269590.0
2019-02-04 12:00:00,16.42,16.43,16.37,16.38,167770.0,6.4097,6.4136,6.3902,6.3941,167770.0
2019-02-04 12:10:00,16.38,16.4,16.36,16.39,277595.0,6.3941,6.4019,6.3863,6.398,277595.0
2019-02-04 12:20:00,16.38,16.44,16.38,16.44,121505.0,6.3941,6.4175,6.3941,6.4175,121505.0
2019-02-04 12:30:00,16.44,16.5,16.43,16.47,576745.0,6.4175,6.4409,6.4136,6.4292,576745.0
2019-02-04 12:40:00,16.48,16.55,16.46,16.5,663220.0,6.4331,6.4604,6.4253,6.4409,663220.0
2019-02-04 12:50:00,16.5,16.57,16.49,16.56,383400.0,6.4409,6.4683,6.437,6.4643,383400.0
2019-02-04 13:00:00,16.57,16.58,16.53,16.53,332336.0,6.4683,6.4722,6.4526,6.4526,332336.0
2019-02-04 13:10:00,16.54,16.56,16.49,16.54,236042.0,6.4565,6.4643,6.437,6.4565,236042.0
2019-02-04 13:20:00,16.55,16.57,16.51,16.51,112800.0,6.4604,6.4683,6.4448,6.4448,112800.0
2019-02-04 13:30:00,16.51,16.52,16.49,16.5,154082.0,6.4448,6.4487,6.437,6.4409,154082.0
2019-02-04 13:40:00,16.5,16.52,16.48,16.49,85426.0,6.4409,6.4487,6.4331,6.437,85426.0
2019-02-04 13:50:00,16.49,16.51,16.48,16.5,57206.0,6.437,6.4448,6.4331,6.4409,57206.0
2019-02-04 14:00:00,16.51,16.53,16.5,16.53,152962.0,6.4448,6.4526,6.4409,6.4526,152962.0
2019-02-04 14:10:00,16.53,16.53,16.5,16.52,346607.0,6.4526,6.4526,6.4409,6.4487,346607.0
2019-02-04 14:20:00,16.52,16.53,16.48,16.5,159893.0,6.4487,6.4526,6.4331,6.4409,159893.0
2019-02-04 14:30:00,16.5,16.51,16.48,16.5,117942.0,6.4409,6.4448,6.4331,6.4409,117942.0
2019-02-04 14:40:00,16.49,16.52,16.46,16.51,357118.0,6.437,6.4487,6.4253,6.4448,357118.0
2019-02-04 14:50:00,16.51,16.55,16.5,16.54,134841.0,6.4448,6.4604,6.4409,6.4565,134841.0
2019-02-04 15:00:00,16.55,16.56,16.51,16.52,391028.0,6.4604,6.4643,6.4448,6.4487,391028.0
2019-02-04 15:10:00,16.51,16.53,16.47,16.52,266387.0,6.4448,6.4526,6.4292,6.4487,266387.0
2019-02-04 15:20:00,16.51,16.52,16.46,16.48,338535.0,6.4448,6.4487,6.4253,6.4331,338535.0
2019-02-04 15:30:00,16.48,16.49,16.45,16.46,333660.0,6.4331,6.437,6.4214,6.4253,333660.0
2019-02-04 15:40:00,16.46,16.48,16.45,16.45,273689.0,6.4253,6.4331,6.4214,6.4214,273689.0
2019-02-04 15:50:00,16.45,16.53,16.44,16.5,1424802.0,6.4214,6.4526,6.4175,6.4409,1424802.0
2019-02-05 09:30:00,16.4,16.45,16.39,16.42,371141.0,6.4019,6.4214,6.398,6.4097,371141.0
2019-02-05 09:40:00,16.42,16.44,16.37,16.39,212638.0,6.4097,6.4175,6.3902,6.398,212638.0
2019-02-05 09:50:00,16.39,16.47,16.39,16.47,606904.0,6.398,6.4292,6.398,6.4292,606904.0
2019-02-05 10:00:00,16.46,16.5,16.43,16.44,296425.0,6.4253,6.4409,6.4136,6.4175,296425.0
2019-02-05 10:10:00,16.44,16.49,16.44,16.48,328076.0,6.4175,6.437,6.4175,6.4331,328076.0
2019-02-05 10:20:00,16.48,16.49,16.44,16.46,227963.0,6.4331,6.437,6.4175,6.4253,227963.0
2019-02-05 10:30:00,16.46,16.53,16.46,16.51,727165.0,6.4253,6.4526,6.4253,6.4448,727165.0
2019-02-05 10:40:00,16.51,16.55,16.49,16.49,214254.0,6.4448,6.4604,6.437,6.437,214254.0
2019-02-05 10:50:00,16.49,16.51,16.46,16.5,165128.0,6.437,6.4448,6.4253,6.4409,165128.0
2019-02-05 11:00:00,16.49,16.5,16.44,16.45,239381.0,6.437,6.4409,6.4175,6.4214,239381.0
2019-02-05 11:10:00,16.45,16.46,16.41,16.45,624520.0,6.4214,6.4253,6.4058,6.4214,624520.0
2019-02-05 11:20:00,16.45,16.47,16.43,16.44,306062.0,6.4214,6.4292,6.4136,6.4175,306062.0
2019-02-05 11:30:00,16.45,16.51,16.44,16.5,281412.0,6.4214,6.4448,6.4175,6.4409,281412.0
2019-02-05 11:40:00,16.51,16.52,16.49,16.5,214259.0,6.4448,6.4487,6.437,6.4409,214259.0
2019-02-05 11:50:00,16.49,16.53,16.49,16.51,193159.0,6.437,6.4526,6.437,6.4448,193159.0
2019-02-05 12:00:00,16.51,16.52,16.49,16.51,103421.0,6.4448,6.4487,6.437,6.4448,103421.0
2019-02-05 12:10:00,16.51,16.53,16.5,16.5,127076.0,6.4448,6.4526,6.4409,6.4409,127076.0
2019-02-05 12:20:00,16.5,16.53,16.49,16.51,143954.0,6.4409,6.4526,6.437,6.4448,143954.0
2019-02-05 12:30:00,16.51,16.54,16.48,16.54,138665.0,6.4448,6.4565,6.4331,6.4565,138665.0
2019-02-05 12:40:00,16.54,16.56,16.53,16.53,165909.0,6.4565,6.4643,6.4526,6.4526,165909.0
2019-02-05 12:50:00,16.53,16.55,16.52,16.53,131858.0,6.4526,6.4604,6.4487,6.4526,131858.0
2019-02-05 13:00:00,16.53,16.55,16.51,16.52,265772.0,6.4526,6.4604,6.4448,6.4487,265772.0
2019-02-05 13:10:00,16.53,16.56,16.51,16.56,276192.0,6.4526,6.4643,6.4448,6.4643,276192.0
2019-02-05 13:20:00,16.56,16.6,16.55,16.58,357440.0,6.4643,6.48,6.4604,6.4722,357440.0
2019-02-05 13:30:00,16.59,16.6,16.57,16.59,259021.0,6.4761,6.48,6.4683,6.4761,259021.0
2019-02-05 13:40:00,16.59,16.62,16.58,16.6,283244.0,6.4761,6.4878,6.4722,6.48,283244.0
2019-02-05 13:50:00,16.6,16.67,16.59,16.65,335994.0,6.48,6.5073,6.4761,6.4995,335994.0
2019-02-05 14:00:00,16.66,16.7,16.65,16.67,684594.0,6.5034,6.519,6.4995,6.5073,684594.0
2019-02-05 14:10:00,16.68,16.7,16.64,16.66,428057.0,6.5112,6.519,6.4956,6.5034,428057.0
2019-02-05 14:20:00,16.66,16.68,16.62,16.64,148670.0,6.5034,6.5112,6.4878,6.4956,148670.0
2019-02-05 14:30:00,16.64,16.66,16.61,16.65,496389.0,6.4956,6.5034,6.4839,6.4995,496389.0
2019-02-05 14:40:00,16.65,16.67,16.64,16.66,114476.0,6.4995,6.5073,6.4956,6.5034,114476.0
2019-02-05 14:50:00,16.65,16.68,16.63,16.68,242634.0,6.4995,6.5112,6.4917,6.5112,242634.0
2019-02-05 15:00:00,16.68,16.68,16.61,16.63,236271.0,6.5112,6.5112,6.4839,6.4917,236271.0
2019-02-05 15:10:00,16.63,16.65,16.61,16.64,165799.0,6.4917,6.4995,6.4839,6.4956,165799.0
2019-02-05 15:20:00,16.64,16.65,16.63,16.64,164270.0,6.4956,6.4995,6.4917,6.4956,164270.0
2019-02-05 15:30:00,16.64,16.65,16.62,16.64,204470.0,6.4956,6.4995,6.4878,6.4956,204470.0
2019-02-05 15:40:00,16.64,16.65,16.62,16.63,231568.0,6.4956,6.4995,6.4878,6.4917,231568.0
2019-02-05 15:50:00,16.63,16.63,16.61,16.63,605307.0,6.4917,6.4917,6.4839,6.4917,605307.0
2019-02-06 09:30:00,16.23,16.29,16.21,16.22,487505.0,6.3355,6.3589,6.3277,6.3316,487505.0
2019-02-06 09:40:00,16.21,16.22,16.2,16.2,704701.0,6.3277,6.3316,6.3238,6.3238,704701.0
2019-02-06 09:50:00,16.2,16.25,16.18,16.25,837449.0,6.3238,6.3433,6.316,6.3433,837449.0
2019-02-06 10:00:00,16.25,16.29,16.23,16.26,826966.0,6.3433,6.3589,6.3355,6.3472,826966.0
2019-02-06 10:10:00,16.26,16.32,16.23,16.32,1105237.0,6.3472,6.3707,6.3355,6.3707,1105237.0
2019-02-06 10:20:00,16.31,16.35,16.29,16.3,695582.0,6.3668,6.3824,6.3589,6.3629,695582.0
2019-02-06 10:30:00,16.31,16.35,16.3,16.32,233724.0,6.3668,6.3824,6.3629,6.3707,233724.0
2019-02-06 10:40:00,16.32,16.33,16.29,16.32,229573.0,6.3707,6.3746,6.3589,6.3707,229573.0
2019-02-06 10:50:00,16.32,16.34,16.28,16.34,161871.0,6.3707,6.3785,6.355,6.3785,161871.0
2019-02-06 11:00:00,16.34,16.36,16.3,16.3,342247.0,6.3785,6.3863,6.3629,6.3629,342247.0
2019-02-06 11:10:00,16.3,16.32,16.27,16.3,229020.0,6.3629,6.3707,6.3511,6.3629,229020.0
2019-02-06 11:20:00,16.3,16.33,16.29,16.31,158426.0,6.3629,6.3746,6.3589,6.3668,158426.0
2019-02-06 11:30:00,16.32,16.35,16.32,16.33,148702.0,6.3707,6.3824,6.3707,6.3746,148702.0
2019-02-06 11:40:00,16.33,16.34,16.28,16.29,86284.0,6.3746,6.3785,6.355,6.3589,86284.0
2019-02-06 11:50:00,16.29,16.29,16.25,16.26,194585.0,6.3589,6.3589,6.3433,6.3472,194585.0
2019-02-06 12:00:00,16.25,16.31,16.24,16.26,294302.0,6.3433,6.3668,6.3394,6.3472,294302.0
2019-02-06 12:10:00,16.25,16.3,16.24,16.29,282438.0,6.3433,6.3629,6.3394,6.3589,282438.0
2019-02-06 12:20:00,16.28,16.33,16.28,16.31,495702.0,6.355,6.3746,6.355,6.3668,495702.0
2019-02-06 12:30:00,16.31,16.33,16.31,16.32,245844.0,6.3668,6.3746,6.3668,6.3707,245844.0
2019-02-06 12:40:00,16.32,16.33,16.31,16.32,95536.0,6.3707,6.3746,6.3668,6.3707,95536.0
2019-02-06 12:50:00,16.32,16.36,16.32,16.36,179937.0,6.3707,6.3863,6.3707,6.3863,179937.0
2019-02-06 13:00:00,16.35,16.37,16.29,16.29,137797.0,6.3824,6.3902,6.3589,6.3589,137797.0
2019-02-06 13:10:00,16.29,16.32,16.26,16.27,281536.0,6.3589,6.3707,6.3472,6.3511,281536.0
2019-02-06 13:20:00,16.28,16.28,16.22,16.26,723604.0,6.355,6.355,6.3316,6.3472,723604.0
2019-02-06 13:30:00,16.25,16.28,16.23,16.27,629882.0,6.3433,6.355,6.3355,6.3511,629882.0
2019-02-06 13:40:00,16.27,16.27,16.17,16.18,1034732.0,6.3511,6.3511,6.3121,6.316,1034732.0
2019-02-06 13:50:00,16.17,16.19,16.11,16.16,892406.0,6.3121,6.3199,6.2887,6.3082,892406.0
2019-02-06 14:00:00,16.16,16.19,16.13,16.16,499325.0,6.3082,6.3199,6.2965,6.3082,499325.0
2019-02-06 14:10:00,16.15,16.26,16.1,16.23,1196949.0,6.3043,6.3472,6.2848,6.3355,1196949.0
2019-02-06 14:20:00,16.23,16.3,16.23,16.26,368793.0,6.3355,6.3629,6.3355,6.3472,368793.0
2019-02-06 14:30:00,16.26,16.28,16.23,16.24,147979.0,6.3472,6.355,6.3355,6.3394,147979.0
2019-02-06 14:40:00,16.25,16.27,16.2,16.21,330482.0,6.3433,6.3511,6.3238,6.3277,330482.0
2019-02-06 14:50:00,16.22,16.25,16.21,16.22,198476.0,6.3316,6.3433,6.3277,6.3316,198476.0
2019-02-06 15:00:00,16.23,16.27,16.19,16.21,1088568.0,6.3355,6.3511,6.3199,6.3277,1088568.0
2019-02-06 15:10:00,16.21,16.23,16.19,16.2,308653.0,6.3277,6.3355,6.3199,6.3238,308653.0
2019-02-06 15:20:00,16.2,16.25,16.19,16.23,207233.0,6.3238,6.3433,6.3199,6.3355,207233.0
2019-02-06 15:30:00,16.23,16.24,16.22,16.23,287812.0,6.3355,6.3394,6.3316,6.3355,287812.0
2019-02-06 15:40:00,16.23,16.26,16.21,16.24,690638.0,6.3355,6.3472,6.3277,6.3394,690638.0
2019-02-06 15:50:00,16.25,16.25,16.2,16.21,968249.0,6.3433,6.3433,6.3238,6.3277,968249.0
2019-02-07 09:30:00,16.23,16.24,16.15,16.16,480387.0,6.3355,6.3394,6.3043,6.3082,480387.0
2019-02-07 09:40:00,16.16,16.19,16.1,16.13,498640.0,6.3082,6.3199,6.2848,6.2965,498640.0
2019-02-07 09:50:00,16.14,16.24,16.13,16.23,420366.0,6.3004,6.3394,6.2965,6.3355,420366.0
2019-02-07 10:00:00,16.23,16.27,16.19,16.2,735050.0,6.3355,6.3511,6.3199,6.3238,735050.0
2019-02-07 10:10:00,16.2,16.23,16.17,16.18,325051.0,6.3238,6.3355,6.3121,6.316,325051.0
2019-02-07 10:20:00,16.18,16.23,16.16,16.2,297662.0,6.316,6.3355,6.3082,6.3238,297662.0
2019-02-07 10:30:00,16.2,16.25,16.19,16.21,157809.0,6.3238,6.3433,6.3199,6.3277,157809.0
2019-02-07 10:40:00,16.2,16.22,16.12,16.13,263507.0,6.3238,6.3316,6.2926,6.2965,263507.0
2019-02-07 10:50:00,16.13,16.14,16.05,16.05,331610.0,6.2965,6.3004,6.2653,6.2653,331610.0
2019-02-07 11:00:00,16.05,16.08,16.03,16.05,232429.0,6.2653,6.277,6.2575,6.2653,232429.0
2019-02-07 11:10:00,16.04,16.05,15.95,15.95,902294.0,6.2614,6.2653,6.2262,6.2262,902294.0
2019-02-07 11:20:00,15.95,15.96,15.89,15.96,949190.0,6.2262,6.2301,6.2028,6.2301,949190.0
2019-02-07 11:30:00,15.96,15.96,15.72,15.77,1632997.0,6.2301,6.2301,6.1364,6.156,1632997.0
2019-02-07 11:40:00,15.77,15.84,15.76,15.76,393280.0,6.156,6.1833,6.1521,6.1521,393280.0
2019-02-07 11:50:00,15.76,15.81,15.73,15.74,460820.0,6.1521,6.1716,6.1403,6.1443,460820.0
2019-02-07 12:00:00,15.73,15.75,15.63,15.65,1162510.0,6.1403,6.1482,6.1013,6.1091,1162510.0
2019-02-07 12:10:00,15.65,15.76,15.63,15.75,489050.0,6.1091,6.1521,6.1013,6.1482,489050.0
2019-02-07 12:20:00,15.75,15.82,15.74,15.77,847841.0,6.1482,6.1755,6.1443,6.156,847841.0
2019-02-07 12:30:00,15.77,15.8,15.71,15.8,714767.0,6.156,6.1677,6.1325,6.1677,714767.0
2019-02-07 12:40:00,15.8,15.85,15.77,15.82,700407.0,6.1677,6.1872,6.156,6.1755,700407.0
2019-02-07 12:50:00,15.82,15.83,15.75,15.82,235605.0,6.1755,6.1794,6.1482,6.1755,235605.0
2019-02-07 13:00:00,15.82,15.89,15.81,15.86,761269.0,6.1755,6.2028,6.1716,6.1911,761269.0
2019-02-07 13:10:00,15.86,15.88,15.8,15.83,178308.0,6.1911,6.1989,6.1677,6.1794,178308.0
2019-02-07 13:20:00,15.83,15.88,15.82,15.87,178295.0,6.1794,6.1989,6.1755,6.195,178295.0
2019-02-07 13:30:00,15.87,15.95,15.86,15.92,308560.0,6.195,6.2262,6.1911,6.2145,308560.0
2019-02-07 13:40:00,15.92,15.93,15.86,15.89,118486.0,6.2145,6.2184,6.1911,6.2028,118486.0
2019-02-07 13:50:00,15.89,15.91,15.79,15.82,182047.0,6.2028,6.2106,6.1638,6.1755,182047.0
2019-02-07 14:00:00,15.82,15.83,15.73,15.77,384217.0,6.1755,6.1794,6.1403,6.156,384217.0
2019-02-07 14:10:00,15.77,15.78,15.71,15.76,391069.0,6.156,6.1599,6.1325,6.1521,391069.0
2019-02-07 14:20:00,15.75,15.82,15.68,15.81,358392.0,6.1482,6.1755,6.1208,6.1716,358392.0
2019-02-07 14:30:00,15.81,15.87,15.8,15.83,175862.0,6.1716,6.195,6.1677,6.1794,175862.0
2019-02-07 14:40:00,15.84,15.86,15.8,15.81,545043.0,6.1833,6.1911,6.1677,6.1716,545043.0
2019-02-07 14:50:00,15.81,15.82,15.77,15.78,326190.0,6.1716,6.1755,6.156,6.1599,326190.0
2019-02-07 15:00:00,15.79,15.84,15.78,15.82,330738.0,6.1638,6.1833,6.1599,6.1755,330738.0
2019-02-07 15:10:00,15.82,15.84,15.78,15.84,300170.0,6.1755,6.1833,6.1599,6.1833,300170.0
2019-02-07 15:20:00,15.83,15.84,15.72,15.75,620399.0,6.1794,6.1833,6.1364,6.1482,620399.0
2019-02-07 15:30:00,15.76,15.79,15.74,15.79,222662.0,6.1521,6.1638,6.1443,6.1638,222662.0
2019-02-07 15:40:00,15.79,15.85,15.78,15.83,458435.0,6.1638,6.1872,6.1599,6.1794,458435.0
2019-02-07 15:50:00,15.84,15.89,15.83,15.88,1032433.0,6.1833,6.2028,6.1794,6.1989,1032433.0
2019-02-08 09:30:00,15.83,15.85,15.71,15.71,476909.0,6.1794,6.1872,6.1325,6.1325,476909.0
2019-02-08 09:40:00,15.71,15.72,15.64,15.69,488457.0,6.1325,6.1364,6.1052,6.1247,488457.0
2019-02-08 09:50:00,15.69,15.7,15.62,15.64,476058.0,6.1247,6.1286,6.0974,6.1052,476058.0
2019-02-08 10:00:00,15.64,15.72,15.61,15.7,207419.0,6.1052,6.1364,6.0935,6.1286,207419.0
2019-02-08 10:10:00,15.71,15.73,15.64,15.64,378322.0,6.1325,6.1403,6.1052,6.1052,378322.0
2019-02-08 10:20:00,15.64,15.68,15.59,15.62,323865.0,6.1052,6.1208,6.0857,6.0974,323865.0
2019-02-08 10:30:00,15.62,15.67,15.6,15.62,204379.0,6.0974,6.1169,6.0896,6.0974,204379.0
2019-02-08 10:40:00,15.62,15.66,15.61,15.63,284149.0,6.0974,6.113,6.0935,6.1013,284149.0
2019-02-08 10:50:00,15.63,15.63,15.53,15.54,500150.0,6.1013,6.1013,6.0623,6.0662,500150.0
2019-02-08 11:00:00,15.55,15.56,15.49,15.5,220922.0,6.0701,6.074,6.0467,6.0506,220922.0
2019-02-08 11:10:00,15.49,15.52,15.42,15.43,445611.0,6.0467,6.0584,6.0193,6.0232,445611.0
2019-02-08 11:20:00,15.44,15.5,15.43,15.46,325536.0,6.0271,6.0506,6.0232,6.035,325536.0
2019-02-08 11:30:00,15.46,15.5,15.39,15.42,305415.0,6.035,6.0506,6.0076,6.0193,305415.0
2019-02-08 11:40:00,15.42,15.47,15.41,15.46,248705.0,6.0193,6.0389,6.0154,6.035,248705.0
2019-02-08 11:50:00,15.46,15.53,15.44,15.5,217118.0,6.035,6.0623,6.0271,6.0506,217118.0
2019-02-08 12:00:00,15.51,15.57,15.5,15.57,175277.0,6.0545,6.0779,6.0506,6.0779,175277.0
2019-02-08 12:10:00,15.57,15.59,15.52,15.58,125562.0,6.0779,6.0857,6.0584,6.0818,125562.0
2019-02-08 12:20:00,15.58,15.63,15.57,15.62,240972.0,6.0818,6.1013,6.0779,6.0974,240972.0
2019-02-08 12:30:00,15.62,15.67,15.61,15.62,146848.0,6.0974,6.1169,6.0935,6.0974,146848.0
2019-02-08 12:40:00,15.62,15.68,15.62,15.68,196074.0,6.0974,6.1208,6.0974,6.1208,196074.0
2019-02-08 12:50:00,15.68,15.7,15.65,15.69,180634.0,6.1208,6.1286,6.1091,6.1247,180634.0
2019-02-08 13:00:00,15.68,15.71,15.65,15.66,197272.0,6.1208,6.1325,6.1091,6.113,197272.0
2019-02-08 13:10:00,15.66,15.69,15.62,15.64,152437.0,6.113,6.1247,6.0974,6.1052,152437.0
2019-02-08 13:20:00,15.64,15.67,15.63,15.67,215894.0,6.1052,6.1169,6.1013,6.1169,215894.0
2019-02-08 13:30:00,15.67,15.68,15.65,15.66,71151.0,6.1169,6.1208,6.1091,6.113,71151.0
2019-02-08 13:40:00,15.66,15.69,15.65,15.65,100135.0,6.113,6.1247,6.1091,6.1091,100135.0
2019-02-08 13:50:00,15.65,15.69,15.65,15.67,186967.0,6.1091,6.1247,6.1091,6.1169,186967.0
2019-02-08 14:00:00,15.67,15.71,15.66,15.7,135966.0,6.1169,6.1325,6.113,6.1286,135966.0
2019-02-08 14:10:00,15.7,15.73,15.69,15.72,192513.0,6.1286,6.1403,6.1247,6.1364,192513.0
2019-02-08 14:20:00,15.72,15.75,15.71,15.74,157581.0,6.1364,6.1482,6.1325,6.1443,157581.0
2019-02-08 14:30:00,15.74,15.76,15.72,15.72,174291.0,6.1443,6.1521,6.1364,6.1364,174291.0
2019-02-08 14:40:00,15.72,15.74,15.71,15.72,106578.0,6.1364,6.1443,6.1325,6.1364,106578.0
2019-02-08 14:50:00,15.72,15.75,15.69,15.72,324365.0,6.1364,6.1482,6.1247,6.1364,324365.0
2019-02-08 15:00:00,15.73,15.73,15.62,15.63,409102.0,6.1403,6.1403,6.0974,6.1013,409102.0
2019-02-08 15:10:00,15.63,15.67,15.63,15.64,231325.0,6.1013,6.1169,6.1013,6.1052,231325.0
2019-02-08 15:20:00,15.64,15.67,15.64,15.66,104147.0,6.1052,6.1169,6.1052,6.113,104147.0
2019-02-08 15:30:00,15.66,15.67,15.64,15.65,217974.0,6.113,6.1169,6.1052,6.1091,217974.0
2019-02-08 15:40:00,15.65,15.7,15.64,15.69,410952.0,6.1091,6.1286,6.1052,6.1247,410952.0
2019-02-08 15:50:00,15.69,15.7,15.65,15.7,748837.0,6.1247,6.1286,6.1091,6.1286,748837.0
2019-02-11 09:30:00,15.5,15.5,15.42,15.43,456295.0,6.0506,6.0506,6.0193,6.0232,456295.0
2019-02-11 09:40:00,15.43,15.45,15.39,15.42,485026.0,6.0232,6.031,6.0076,6.0193,485026.0
2019-02-11 09:50:00,15.42,15.43,15.33,15.37,518257.0,6.0193,6.0232,5.9842,5.9998,518257.0
2019-02-11 10:00:00,15.36,15.42,15.34,15.41,363372.0,5.9959,6.0193,5.9881,6.0154,363372.0
2019-02-11 10:10:00,15.4,15.42,15.31,15.39,272249.0,6.0115,6.0193,5.9764,6.0076,272249.0
2019-02-11 10:20:00,15.39,15.4,15.3,15.34,412787.0,6.0076,6.0115,5.9725,5.9881,412787.0
2019-02-11 10:30:00,15.34,15.36,15.3,15.33,503160.0,5.9881,5.9959,5.9725,5.9842,503160.0
2019-02-11 10:40:00,15.34,15.39,15.33,15.36,326014.0,5.9881,6.0076,5.9842,5.9959,326014.0
2019-02-11 10:50:00,15.36,15.38,15.32,15.38,195565.0,5.9959,6.0037,5.9803,6.0037,195565.0
2019-02-11 11:00:00,15.38,15.39,15.24,15.26,832301.0,6.0037,6.0076,5.9491,5.9569,832301.0
2019-02-11 11:10:00,15.26,15.33,15.25,15.29,165700.0,5.9569,5.9842,5.953,5.9686,165700.0
2019-02-11 11:20:00,15.28,15.34,15.25,15.32,267285.0,5.9647,5.9881,5.953,5.9803,267285.0
2019-02-11 11:30:00,15.32,15.36,15.29,15.32,498613.0,5.9803,5.9959,5.9686,5.9803,498613.0
2019-02-11 11:40:00,15.31,15.39,15.31,15.39,152717.0,5.9764,6.0076,5.9764,6.0076,152717.0
2019-02-11 11:50:00,15.39,15.41,15.36,15.4,160215.0,6.0076,6.0154,5.9959,6.0115,160215.0
2019-02-11 12:00:00,15.41,15.44,15.39,15.4,152873.0,6.0154,6.0271,6.0076,6.0115,152873.0
2019-02-11 12:10:00,15.39,15.39,15.33,15.34,435808.0,6.0076,6.0076,5.9842,5.9881,435808.0
2019-02-11 12:20:00,15.34,15.4,15.33,15.39,275416.0,5.9881,6.0115,5.9842,6.0076,275416.0
2019-02-11 12:30:00,15.39,15.4,15.37,15.38,256206.0,6.0076,6.0115,5.9998,6.0037,256206.0
2019-02-11 12:40:00,15.38,15.41,15.38,15.4,161357.0,6.0037,6.0154,6.0037,6.0115,161357.0
2019-02-11 12:50:00,15.4,15.42,15.39,15.41,183722.0,6.0115,6.0193,6.0076,6.0154,183722.0
2019-02-11 13:00:00,15.41,15.43,15.39,15.41,185710.0,6.0154,6.0232,6.0076,6.0154,185710.0
2019-02-11 13:10:00,15.4,15.42,15.39,15.4,107864.0,6.0115,6.0193,6.0076,6.0115,107864.0
2019-02-11 13:20:00,15.41,15.42,15.4,15.4,93326.0,6.0154,6.0193,6.0115,6.0115,93326.0
2019-02-11 13:30:00,15.41,15.41,15.35,15.4,200281.0,6.0154,6.0154,5.992,6.0115,200281.0
2019-02-11 13:40:00,15.4,15.4,15.36,15.38,197828.0,6.0115,6.0115,5.9959,6.0037,197828.0
2019-02-11 13:50:00,15.38,15.41,15.38,15.4,120152.0,6.0037,6.0154,6.0037,6.0115,120152.0
2019-02-11 14:00:00,15.4,15.41,15.37,15.39,308443.0,6.0115,6.0154,5.9998,6.0076,308443.0
2019-02-11 14:10:00,15.39,15.44,15.38,15.42,215604.0,6.0076,6.0271,6.0037,6.0193,215604.0
2019-02-11 14:20:00,15.42,15.45,15.4,15.42,318200.0,6.0193,6.031,6.0115,6.0193,318200.0
2019-02-11 14:30:00,15.42,15.43,15.39,15.41,411149.0,6.0193,6.0232,6.0076,6.0154,411149.0
2019-02-11 14:40:00,15.4,15.41,15.35,15.38,303053.0,6.0115,6.0154,5.992,6.0037,303053.0
2019-02-11 14:50:00,15.36,15.38,15.34,15.36,373946.0,5.9959,6.0037,5.9881,5.9959,373946.0
2019-02-11 15:00:00,15.36,15.37,15.33,15.36,536496.0,5.9959,5.9998,5.9842,5.9959,536496.0
2019-02-11 15:10:00,15.36,15.39,15.34,15.37,242916.0,5.9959,6.0076,5.9881,5.9998,242916.0
2019-02-11 15:20:00,15.38,15.38,15.35,15.37,226254.0,6.0037,6.0037,5.992,5.9998,226254.0
2019-02-11 15:30:00,15.37,15.38,15.33,15.36,351767.0,5.9998,6.0037,5.9842,5.9959,351767.0
2019-02-11 15:40:00,15.36,15.36,15.29,15.31,529044.0,5.9959,5.9959,5.9686,5.9764,529044.0
2019-02-11 15:50:00,15.31,15.34,15.3,15.33,1211982.0,5.9764,5.9881,5.9725,5.9842,1211982.0
2019-02-12 09:30:00,15.89,15.95,15.85,15.94,983377.0,6.2028,6.2262,6.1872,6.2223,983377.0
2019-02-12 09:40:00,15.94,16.0,15.92,15.98,612464.0,6.2223,6.2457,6.2145,6.2379,612464.0
2019-02-12 09:50:00,15.98,16.0,15.96,15.97,510974.0,6.2379,6.2457,6.2301,6.234,510974.0
2019-02-12 10:00:00,15.97,16.0,15.92,15.93,449072.0,6.234,6.2457,6.2145,6.2184,449072.0
2019-02-12 10:10:00,15.93,15.95,15.87,15.87,450337.0,6.2184,6.2262,6.195,6.195,450337.0
2019-02-12 10:20:00,15.88,15.92,15.85,15.87,378319.0,6.1989,6.2145,6.1872,6.195,378319.0
2019-02-12 10:30:00,15.87,15.93,15.83,15.91,684605.0,6.195,6.2184,6.1794,6.2106,684605.0
2019-02-12 10:40:00,15.91,15.94,15.89,15.94,220773.0,6.2106,6.2223,6.2028,6.2223,220773.0
2019-02-12 10:50:00,15.94,16.0,15.92,15.98,523805.0,6.2223,6.2457,6.2145,6.2379,523805.0
2019-02-12 11:00:00,15.98,15.99,15.95,15.97,257748.0,6.2379,6.2418,6.2262,6.234,257748.0
2019-02-12 11:10:00,15.97,16.01,15.95,16.0,215345.0,6.234,6.2496,6.2262,6.2457,215345.0
2019-02-12 11:20:00,16.0,16.06,15.99,16.03,502387.0,6.2457,6.2692,6.2418,6.2575,502387.0
2019-02-12 11:30:00,16.04,16.05,16.0,16.02,611534.0,6.2614,6.2653,6.2457,6.2536,611534.0
2019-02-12 11:40:00,16.02,16.05,16.0,16.02,467785.0,6.2536,6.2653,6.2457,6.2536,467785.0
2019-02-12 11:50:00,16.03,16.04,16.01,16.03,185717.0,6.2575,6.2614,6.2496,6.2575,185717.0
2019-02-12 12:00:00,16.02,16.04,15.97,15.98,268371.0,6.2536,6.2614,6.234,6.2379,268371.0
2019-02-12 12:10:00,15.99,16.03,15.94,15.95,501575.0,6.2418,6.2575,6.2223,6.2262,501575.0
2019-02-12 12:20:00,15.96,16.02,15.94,15.99,160427.0,6.2301,6.2536,6.2223,6.2418,160427.0
2019-02-12 12:30:00,15.99,16.06,15.99,16.04,276770.0,6.2418,6.2692,6.2418,6.2614,276770.0
2019-02-12 12:40:00,16.04,16.07,16.03,16.05,136947.0,6.2614,6.2731,6.2575,6.2653,136947.0
2019-02-12 12:50:00,16.04,16.13,16.02,16.12,629458.0,6.2614,6.2965,6.2536,6.2926,629458.0
2019-02-12 13:00:00,16.12,16.15,16.1,16.14,249583.0,6.2926,6.3043,6.2848,6.3004,249583.0
2019-02-12 13:10:00,16.14,16.15,16.09,16.13,334354.0,6.3004,6.3043,6.2809,6.2965,334354.0
2019-02-12 13:20:00,16.14,16.15,16.12,16.13,277429.0,6.3004,6.3043,6.2926,6.2965,277429.0
2019-02-12 13:30:00,16.12,16.15,16.11,16.13,151007.0,6.2926,6.3043,6.2887,6.2965,151007.0
2019-02-12 13:40:00,16.14,16.14,16.09,16.11,264237.0,6.3004,6.3004,6.2809,6.2887,264237.0
2019-02-12 13:50:00,16.12,16.13,16.04,16.04,238301.0,6.2926,6.2965,6.2614,6.2614,238301.0
2019-02-12 14:00:00,16.03,16.1,16.0,16.1,910043.0,6.2575,6.2848,6.2457,6.2848,910043.0
2019-02-12 14:10:00,16.09,16.09,16.01,16.04,353243.0,6.2809,6.2809,6.2496,6.2614,353243.0
2019-02-12 14:20:00,16.05,16.09,16.02,16.04,405496.0,6.2653,6.2809,6.2536,6.2614,405496.0
2019-02-12 14:30:00,16.03,16.08,16.02,16.07,376436.0,6.2575,6.277,6.2536,6.2731,376436.0
2019-02-12 14:40:00,16.07,16.09,16.05,16.07,109027.0,6.2731,6.2809,6.2653,6.2731,109027.0
2019-02-12 14:50:00,16.07,16.11,16.03,16.1,340674.0,6.2731,6.2887,6.2575,6.2848,340674.0
2019-02-12 15:00:00,16.1,16.12,16.07,16.07,518765.0,6.2848,6.2926,6.2731,6.2731,518765.0
2019-02-12 15:10:00,16.07,16.09,16.02,16.05,244677.0,6.2731,6.2809,6.2536,6.2653,244677.0
2019-02-12 15:20:00,16.05,16.06,16.03,16.05,134955.0,6.2653,6.2692,6.2575,6.2653,134955.0
2019-02-12 15:30:00,16.05,16.05,16.01,16.03,239782.0,6.2653,6.2653,6.2496,6.2575,239782.0
2019-02-12 15:40:00,16.03,16.05,16.01,16.05,652480.0,6.2575,6.2653,6.2496,6.2653,652480.0
2019-02-12 15:50:00,16.05,16.06,16.02,16.04,727561.0,6.2653,6.2692,6.2536,6.2614,727561.0
2019-02-13 09:30:00,16.11,16.21,16.09,16.21,544232.0,6.2887,6.3277,6.2809,6.3277,544232.0
2019-02-13 09:40:00,16.21,16.22,16.18,16.19,326686.0,6.3277,6.3316,6.316,6.3199,326686.0
2019-02-13 09:50:00,16.19,16.24,16.18,16.23,536121.0,6.3199,6.3394,6.316,6.3355,536121.0
2019-02-13 10:00:00,16.23,16.28,16.21,16.25,479813.0,6.3355,6.355,6.3277,6.3433,479813.0
2019-02-13 10:10:00,16.25,16.28,16.23,16.27,704922.0,6.3433,6.355,6.3355,6.3511,704922.0
2019-02-13 10:20:00,16.27,16.31,16.26,16.27,544316.0,6.3511,6.3668,6.3472,6.3511,544316.0
2019-02-13 10:30:00,16.27,16.32,16.24,16.27,445591.0,6.3511,6.3707,6.3394,6.3511,445591.0
2019-02-13 10:40:00,16.27,16.28,16.19,16.2,345926.0,6.3511,6.355,6.3199,6.3238,345926.0
2019-02-13 10:50:00,16.2,16.22,16.17,16.19,469859.0,6.3238,6.3316,6.3121,6.3199,469859.0
2019-02-13 11:00:00,16.19,16.28,16.16,16.2,871383.0,6.3199,6.355,6.3082,6.3238,871383.0
2019-02-13 11:10:00,16.2,16.21,16.14,16.18,544132.0,6.3238,6.3277,6.3004,6.316,544132.0
2019-02-13 11:20:00,16.19,16.19,16.16,16.18,331555.0,6.3199,6.3199,6.3082,6.316,331555.0
2019-02-13 11:30:00,16.18,16.23,16.17,16.22,386099.0,6.316,6.3355,6.3121,6.3316,386099.0
2019-02-13 11:40:00,16.23,16.26,16.18,16.24,235454.0,6.3355,6.3472,6.316,6.3394,235454.0
2019-02-13 11:50:00,16.24,16.31,16.24,16.29,609115.0,6.3394,6.3668,6.3394,6.3589,609115.0
2019-02-13 12:00:00,16.3,16.33,16.28,16.31,694428.0,6.3629,6.3746,6.355,6.3668,694428.0
2019-02-13 12:10:00,16.31,16.33,16.29,16.3,497304.0,6.3668,6.3746,6.3589,6.3629,497304.0
2019-02-13 12:20:00,16.3,16.34,16.29,16.34,235025.0,6.3629,6.3785,6.3589,6.3785,235025.0
2019-02-13 12:30:00,16.34,16.35,16.32,16.33,230051.0,6.3785,6.3824,6.3707,6.3746,230051.0
2019-02-13 12:40:00,16.33,16.36,16.32,16.35,342304.0,6.3746,6.3863,6.3707,6.3824,342304.0
2019-02-13 12:50:00,16.34,16.37,16.33,16.34,228530.0,6.3785,6.3902,6.3746,6.3785,228530.0
2019-02-13 13:00:00,16.34,16.38,16.33,16.37,504841.0,6.3785,6.3941,6.3746,6.3902,504841.0
2019-02-13 13:10:00,16.36,16.37,16.31,16.32,404335.0,6.3863,6.3902,6.3668,6.3707,404335.0
2019-02-13 13:20:00,16.32,16.37,16.32,16.36,209961.0,6.3707,6.3902,6.3707,6.3863,209961.0
2019-02-13 13:30:00,16.36,16.38,16.34,16.36,189963.0,6.3863,6.3941,6.3785,6.3863,189963.0
2019-02-13 13:40:00,16.37,16.38,16.29,16.29,193128.0,6.3902,6.3941,6.3589,6.3589,193128.0
2019-02-13 13:50:00,16.3,16.31,16.28,16.3,122958.0,6.3629,6.3668,6.355,6.3629,122958.0
2019-02-13 14:00:00,16.3,16.31,16.26,16.27,187856.0,6.3629,6.3668,6.3472,6.3511,187856.0
2019-02-13 14:10:00,16.28,16.3,16.26,16.27,135366.0,6.355,6.3629,6.3472,6.3511,135366.0
2019-02-13 14:20:00,16.27,16.29,16.25,16.29,202439.0,6.3511,6.3589,6.3433,6.3589,202439.0
2019-02-13 14:30:00,16.28,16.29,16.25,16.27,190471.0,6.355,6.3589,6.3433,6.3511,190471.0
2019-02-13 14:40:00,16.26,16.27,16.24,16.25,300035.0,6.3472,6.3511,6.3394,6.3433,300035.0
2019-02-13 14:50:00,16.26,16.27,16.23,16.24,204348.0,6.3472,6.3511,6.3355,6.3394,204348.0
2019-02-13 15:00:00,16.24,16.26,16.23,16.25,269414.0,6.3394,6.3472,6.3355,6.3433,269414.0
2019-02-13 15:10:00,16.25,16.29,16.25,16.27,288076.0,6.3433,6.3589,6.3433,6.3511,288076.0
2019-02-13 15:20:00,16.27,16.29,16.25,16.29,203203.0,6.3511,6.3589,6.3433,6.3589,203203.0
2019-02-13 15:30:00,16.29,16.31,16.27,16.3,173797.0,6.3589,6.3668,6.3511,6.3629,173797.0
2019-02-13 15:40:00,16.31,16.31,16.27,16.27,298166.0,6.3668,6.3668,6.3511,6.3511,298166.0
2019-02-13 15:50:00,16.27,16.28,16.25,16.26,816439.0,6.3511,6.355,6.3433,6.3472,816439.0
2019-02-14 09:30:00,16.21,16.25,16.17,16.23,358538.0,6.3277,6.3433,6.3121,6.3355,358538.0
2019-02-14 09:40:00,16.23,16.25,16.14,16.17,408731.0,6.3355,6.3433,6.3004,6.3121,408731.0
2019-02-14 09:50:00,16.17,16.24,16.15,16.24,226098.0,6.3121,6.3394,6.3043,6.3394,226098.0
2019-02-14 10:00:00,16.23,16.26,16.2,16.25,268277.0,6.3355,6.3472,6.3238,6.3433,268277.0
2019-02-14 10:10:00,16.26,16.3,16.24,16.29,422746.0,6.3472,6.3629,6.3394,6.3589,422746.0
2019-02-14 10:20:00,16.29,16.3,16.26,16.3,195785.0,6.3589,6.3629,6.3472,6.3629,195785.0
2019-02-14 10:30:00,16.3,16.34,16.2,16.21,506156.0,6.3629,6.3785,6.3238,6.3277,506156.0
2019-02-14 10:40:00,16.21,16.33,16.21,16.33,240527.0,6.3277,6.3746,6.3277,6.3746,240527.0
2019-02-14 10:50:00,16.33,16.35,16.27,16.32,212492.0,6.3746,6.3824,6.3511,6.3707,212492.0
2019-02-14 11:00:00,16.32,16.33,16.27,16.31,141240.0,6.3707,6.3746,6.3511,6.3668,141240.0
2019-02-14 11:10:00,16.32,16.33,16.28,16.29,304543.0,6.3707,6.3746,6.355,6.3589,304543.0
2019-02-14 11:20:00,16.29,16.29,16.24,16.27,230940.0,6.3589,6.3589,6.3394,6.3511,230940.0
2019-02-14 11:30:00,16.27,16.28,16.23,16.25,295818.0,6.3511,6.355,6.3355,6.3433,295818.0
2019-02-14 11:40:00,16.25,16.28,16.25,16.27,81062.0,6.3433,6.355,6.3433,6.3511,81062.0
2019-02-14 11:50:00,16.27,16.32,16.26,16.31,122913.0,6.3511,6.3707,6.3472,6.3668,122913.0
2019-02-14 12:00:00,16.31,16.43,16.31,16.4,411743.0,6.3668,6.4136,6.3668,6.4019,411743.0
2019-02-14 12:10:00,16.41,16.47,16.39,16.46,403515.0,6.4058,6.4292,6.398,6.4253,403515.0
2019-02-14 12:20:00,16.46,16.5,16.45,16.49,195720.0,6.4253,6.4409,6.4214,6.437,195720.0
2019-02-14 12:30:00,16.48,16.55,16.48,16.53,325566.0,6.4331,6.4604,6.4331,6.4526,325566.0
2019-02-14 12:40:00,16.53,16.54,16.5,16.52,323350.0,6.4526,6.4565,6.4409,6.4487,323350.0
2019-02-14 12:50:00,16.52,16.58,16.51,16.58,260645.0,6.4487,6.4722,6.4448,6.4722,260645.0
2019-02-14 13:00:00,16.57,16.59,16.53,16.55,421389.0,6.4683,6.4761,6.4526,6.4604,421389.0
2019-02-14 13:10:00,16.55,16.58,16.53,16.58,403404.0,6.4604,6.4722,6.4526,6.4722,403404.0
2019-02-14 13:20:00,16.58,16.6,16.54,16.55,513608.0,6.4722,6.48,6.4565,6.4604,513608.0
2019-02-14 13:30:00,16.55,16.57,16.54,16.55,148117.0,6.4604,6.4683,6.4565,6.4604,148117.0
2019-02-14 13:40:00,16.54,16.54,16.48,16.51,196461.0,6.4565,6.4565,6.4331,6.4448,196461.0
2019-02-14 13:50:00,16.51,16.55,16.49,16.55,189795.0,6.4448,6.4604,6.437,6.4604,189795.0
2019-02-14 14:00:00,16.55,16.69,16.51,16.69,701300.0,6.4604,6.5151,6.4448,6.5151,701300.0
2019-02-14 14:10:00,16.68,16.73,16.62,16.62,1008044.0,6.5112,6.5307,6.4878,6.4878,1008044.0
2019-02-14 14:20:00,16.62,16.73,16.61,16.73,769645.0,6.4878,6.5307,6.4839,6.5307,769645.0
2019-02-14 14:30:00,16.73,16.76,16.69,16.73,968162.0,6.5307,6.5424,6.5151,6.5307,968162.0
2019-02-14 14:40:00,16.73,16.79,16.72,16.76,731111.0,6.5307,6.5541,6.5268,6.5424,731111.0
2019-02-14 14:50:00,16.76,16.77,16.73,16.74,617528.0,6.5424,6.5463,6.5307,6.5346,617528.0
2019-02-14 15:00:00,16.74,16.78,16.73,16.76,830099.0,6.5346,6.5502,6.5307,6.5424,830099.0
2019-02-14 15:10:00,16.76,16.8,16.74,16.79,678371.0,6.5424,6.558,6.5346,6.5541,678371.0
2019-02-14 15:20:00,16.8,16.8,16.75,16.76,432427.0,6.558,6.558,6.5385,6.5424,432427.0
2019-02-14 15:30:00,16.76,16.79,16.74,16.75,668436.0,6.5424,6.5541,6.5346,6.5385,668436.0
2019-02-14 15:40:00,16.75,16.76,16.7,16.71,725117.0,6.5385,6.5424,6.519,6.5229,725117.0
2019-02-14 15:50:00,16.71,16.72,16.67,16.72,1342401.0,6.5229,6.5268,6.5073,6.5268,1342401.0
2019-02-15 09:30:00,16.79,16.83,16.68,16.73,1065007.0,6.5541,6.5697,6.5112,6.5307,1065007.0
2019-02-15 09:40:00,16.72,16.72,16.63,16.65,410349.0,6.5268,6.5268,6.4917,6.4995,410349.0
2019-02-15 09:50:00,16.65,16.67,16.6,16.6,376520.0,6.4995,6.5073,6.48,6.48,376520.0
2019-02-15 10:00:00,16.61,16.69,16.58,16.65,439685.0,6.4839,6.5151,6.4722,6.4995,439685.0
2019-02-15 10:10:00,16.66,16.68,16.6,16.61,218607.0,6.5034,6.5112,6.48,6.4839,218607.0
2019-02-15 10:20:00,16.61,16.64,16.58,16.59,266554.0,6.4839,6.4956,6.4722,6.4761,266554.0
2019-02-15 10:30:00,16.6,16.67,16.59,16.64,398680.0,6.48,6.5073,6.4761,6.4956,398680.0
2019-02-15 10:40:00,16.64,16.69,16.62,16.67,277399.0,6.4956,6.5151,6.4878,6.5073,277399.0
2019-02-15 10:50:00,16.68,16.69,16.63,16.68,214772.0,6.5112,6.5151,6.4917,6.5112,214772.0
2019-02-15 11:00:00,16.67,16.73,16.67,16.67,391097.0,6.5073,6.5307,6.5073,6.5073,391097.0
2019-02-15 11:10:00,16.68,16.7,16.65,16.68,231580.0,6.5112,6.519,6.4995,6.5112,231580.0
2019-02-15 11:20:00,16.69,16.76,16.67,16.72,316781.0,6.5151,6.5424,6.5073,6.5268,316781.0
2019-02-15 11:30:00,16.72,16.74,16.68,16.68,243621.0,6.5268,6.5346,6.5112,6.5112,243621.0
2019-02-15 11:40:00,16.69,16.71,16.67,16.71,170661.0,6.5151,6.5229,6.5073,6.5229,170661.0
2019-02-15 11:50:00,16.7,16.75,16.7,16.73,250206.0,6.519,6.5385,6.519,6.5307,250206.0
2019-02-15 12:00:00,16.73,16.74,16.68,16.7,136432.0,6.5307,6.5346,6.5112,6.519,136432.0
2019-02-15 12:10:00,16.7,16.74,16.7,16.73,437970.0,6.519,6.5346,6.519,6.5307,437970.0
2019-02-15 12:20:00,16.73,16.73,16.67,16.7,248090.0,6.5307,6.5307,6.5073,6.519,248090.0
2019-02-15 12:30:00,16.7,16.72,16.69,16.69,229213.0,6.519,6.5268,6.5151,6.5151,229213.0
2019-02-15 12:40:00,16.69,16.71,16.68,16.71,179480.0,6.5151,6.5229,6.5112,6.5229,179480.0
2019-02-15 12:50:00,16.71,16.71,16.65,16.67,251159.0,6.5229,6.5229,6.4995,6.5073,251159.0
2019-02-15 13:00:00,16.68,16.69,16.65,16.67,137641.0,6.5112,6.5151,6.4995,6.5073,137641.0
2019-02-15 13:10:00,16.67,16.68,16.65,16.66,123489.0,6.5073,6.5112,6.4995,6.5034,123489.0
2019-02-15 13:20:00,16.66,16.67,16.62,16.66,291519.0,6.5034,6.5073,6.4878,6.5034,291519.0
2019-02-15 13:30:00,16.65,16.68,16.63,16.68,130616.0,6.4995,6.5112,6.4917,6.5112,130616.0
2019-02-15 13:40:00,16.68,16.7,16.66,16.7,208744.0,6.5112,6.519,6.5034,6.519,208744.0
2019-02-15 13:50:00,16.7,16.74,16.69,16.71,209068.0,6.519,6.5346,6.5151,6.5229,209068.0
2019-02-15 14:00:00,16.71,16.76,16.7,16.73,223484.0,6.5229,6.5424,6.519,6.5307,223484.0
2019-02-15 14:10:00,16.73,16.75,16.67,16.75,175693.0,6.5307,6.5385,6.5073,6.5385,175693.0
2019-02-15 14:20:00,16.75,16.76,16.7,16.74,201755.0,6.5385,6.5424,6.519,6.5346,201755.0
2019-02-15 14:30:00,16.75,16.76,16.73,16.75,173754.0,6.5385,6.5424,6.5307,6.5385,173754.0
2019-02-15 14:40:00,16.75,16.77,16.74,16.75,181661.0,6.5385,6.5463,6.5346,6.5385,181661.0
2019-02-15 14:50:00,16.75,16.76,16.73,16.76,326639.0,6.5385,6.5424,6.5307,6.5424,326639.0
2019-02-15 15:00:00,16.76,16.76,16.73,16.73,277090.0,6.5424,6.5424,6.5307,6.5307,277090.0
2019-02-15 15:10:00,16.73,16.76,16.73,16.75,133333.0,6.5307,6.5424,6.5307,6.5385,133333.0
2019-02-15 15:20:00,16.76,16.77,16.74,16.74,159598.0,6.5424,6.5463,6.5346,6.5346,159598.0
2019-02-15 15:30:00,16.75,16.76,16.74,16.75,154451.0,6.5385,6.5424,6.5346,6.5385,154451.0
2019-02-15 15:40:00,16.75,16.76,16.72,16.73,376545.0,6.5385,6.5424,6.5268,6.5307,376545.0
2019-02-15 15:50:00,16.73,16.76,16.72,16.76,513706.0,6.5307,6.5424,6.5268,6.5424,513706.0
2019-02-19 09:30:00,16.63,16.75,16.62,16.72,777693.0,6.4917,6.5385,6.4878,6.5268,777693.0
2019-02-19 09:40:00,16.72,16.79,16.7,16.79,265028.0,6.5268,6.5541,6.519,6.5541,265028.0
2019-02-19 09:50:00,16.79,16.82,16.76,16.76,361922.0,6.5541,6.5658,6.5424,6.5424,361922.0
2019-02-19 10:00:00,16.77,16.79,16.73,16.74,603306.0,6.5463,6.5541,6.5307,6.5346,603306.0
2019-02-19 10:10:00,16.74,16.83,16.74,16.79,296689.0,6.5346,6.5697,6.5346,6.5541,296689.0
2019-02-19 10:20:00,16.79,16.83,16.78,16.81,278834.0,6.5541,6.5697,6.5502,6.5619,278834.0
2019-02-19 10:30:00,16.81,16.83,16.76,16.77,210887.0,6.5619,6.5697,6.5424,6.5463,210887.0
2019-02-19 10:40:00,16.77,16.81,16.74,16.8,214792.0,6.5463,6.5619,6.5346,6.558,214792.0
2019-02-19 10:50:00,16.8,16.81,16.75,16.76,223761.0,6.558,6.5619,6.5385,6.5424,223761.0
2019-02-19 11:00:00,16.77,16.79,16.75,16.77,335708.0,6.5463,6.5541,6.5385,6.5463,335708.0
2019-02-19 11:10:00,16.76,16.8,16.74,16.78,193858.0,6.5424,6.558,6.5346,6.5502,193858.0
2019-02-19 11:20:00,16.78,16.8,16.76,16.8,259797.0,6.5502,6.558,6.5424,6.558,259797.0
2019-02-19 11:30:00,16.8,16.84,16.79,16.84,245607.0,6.558,6.5736,6.5541,6.5736,245607.0
2019-02-19 11:40:00,16.83,16.86,16.81,16.85,202453.0,6.5697,6.5815,6.5619,6.5776,202453.0
2019-02-19 11:50:00,16.85,16.91,16.82,16.88,387721.0,6.5776,6.601,6.5658,6.5893,387721.0
2019-02-19 12:00:00,16.89,16.89,16.82,16.85,167293.0,6.5932,6.5932,6.5658,6.5776,167293.0
2019-02-19 12:10:00,16.86,16.86,16.82,16.82,183241.0,6.5815,6.5815,6.5658,6.5658,183241.0
2019-02-19 12:20:00,16.82,16.86,16.8,16.86,185982.0,6.5658,6.5815,6.558,6.5815,185982.0
2019-02-19 12:30:00,16.86,16.88,16.85,16.87,73370.0,6.5815,6.5893,6.5776,6.5854,73370.0
2019-02-19 12:40:00,16.88,16.9,16.86,16.9,407014.0,6.5893,6.5971,6.5815,6.5971,407014.0
2019-02-19 12:50:00,16.89,16.91,16.87,16.89,138391.0,6.5932,6.601,6.5854,6.5932,138391.0
2019-02-19 13:00:00,16.89,16.9,16.87,16.87,124259.0,6.5932,6.5971,6.5854,6.5854,124259.0
2019-02-19 13:10:00,16.87,16.88,16.86,16.87,64057.0,6.5854,6.5893,6.5815,6.5854,64057.0
2019-02-19 13:20:00,16.87,16.89,16.86,16.89,34063.0,6.5854,6.5932,6.5815,6.5932,34063.0
2019-02-19 13:30:00,16.89,16.89,16.87,16.89,82020.0,6.5932,6.5932,6.5854,6.5932,82020.0
2019-02-19 13:40:00,16.88,16.9,16.88,16.88,107280.0,6.5893,6.5971,6.5893,6.5893,107280.0
2019-02-19 13:50:00,16.89,16.9,16.86,16.88,349147.0,6.5932,6.5971,6.5815,6.5893,349147.0
2019-02-19 14:00:00,16.87,16.9,16.86,16.89,247589.0,6.5854,6.5971,6.5815,6.5932,247589.0
2019-02-19 14:10:00,16.89,16.89,16.87,16.88,184466.0,6.5932,6.5932,6.5854,6.5893,184466.0
2019-02-19 14:20:00,16.87,16.9,16.87,16.89,147213.0,6.5854,6.5971,6.5854,6.5932,147213.0
2019-02-19 14:30:00,16.89,16.89,16.87,16.88,104824.0,6.5932,6.5932,6.5854,6.5893,104824.0
2019-02-19 14:40:00,16.88,16.89,16.85,16.86,232339.0,6.5893,6.5932,6.5776,6.5815,232339.0
2019-02-19 14:50:00,16.85,16.86,16.83,16.85,190713.0,6.5776,6.5815,6.5697,6.5776,190713.0
2019-02-19 15:00:00,16.85,16.87,16.83,16.85,351192.0,6.5776,6.5854,6.5697,6.5776,351192.0
2019-02-19 15:10:00,16.85,16.85,16.8,16.83,226152.0,6.5776,6.5776,6.558,6.5697,226152.0
2019-02-19 15:20:00,16.83,16.84,16.78,16.81,327005.0,6.5697,6.5736,6.5502,6.5619,327005.0
2019-02-19 15:30:00,16.81,16.83,16.8,16.8,373110.0,6.5619,6.5697,6.558,6.558,373110.0
2019-02-19 15:40:00,16.8,16.82,16.78,16.79,310074.0,6.558,6.5658,6.5502,6.5541,310074.0
2019-02-19 15:50:00,16.79,16.81,16.76,16.8,1001512.0,6.5541,6.5619,6.5424,6.558,1001512.0
2019-02-20 09:30:00,16.7,16.85,16.64,16.69,960040.0,6.519,6.5776,6.4956,6.5151,960040.0
2019-02-20 09:40:00,16.69,16.8,16.69,16.79,438676.0,6.5151,6.558,6.5151,6.5541,438676.0
2019-02-20 09:50:00,16.8,16.84,16.79,16.83,314506.0,6.558,6.5736,6.5541,6.5697,314506.0
2019-02-20 10:00:00,16.84,16.89,16.83,16.88,354737.0,6.5736,6.5932,6.5697,6.5893,354737.0
2019-02-20 10:10:00,16.88,16.93,16.86,16.91,612040.0,6.5893,6.6088,6.5815,6.601,612040.0
2019-02-20 10:20:00,16.91,17.04,16.91,16.99,1750259.0,6.601,6.6517,6.601,6.6322,1750259.0
2019-02-20 10:30:00,16.99,17.01,16.93,16.97,506827.0,6.6322,6.64,6.6088,6.6244,506827.0
2019-02-20 10:40:00,16.98,17.0,16.95,16.96,256549.0,6.6283,6.6361,6.6166,6.6205,256549.0
2019-02-20 10:50:00,16.96,16.99,16.92,16.96,235130.0,6.6205,6.6322,6.6049,6.6205,235130.0
2019-02-20 11:00:00,16.96,17.03,16.96,17.03,468752.0,6.6205,6.6478,6.6205,6.6478,468752.0
2019-02-20 11:10:00,17.03,17.08,17.02,17.05,292563.0,6.6478,6.6673,6.6439,6.6556,292563.0
2019-02-20 11:20:00,17.05,17.05,16.98,17.02,373953.0,6.6556,6.6556,6.6283,6.6439,373953.0
2019-02-20 11:30:00,17.02,17.03,16.98,17.02,373921.0,6.6439,6.6478,6.6283,6.6439,373921.0
2019-02-20 11:40:00,17.03,17.03,16.92,16.96,643891.0,6.6478,6.6478,6.6049,6.6205,643891.0
2019-02-20 11:50:00,16.96,17.01,16.95,16.97,261713.0,6.6205,6.64,6.6166,6.6244,261713.0
2019-02-20 12:00:00,16.98,16.98,16.91,16.94,274796.0,6.6283,6.6283,6.601,6.6127,274796.0
2019-02-20 12:10:00,16.94,16.99,16.93,16.96,159658.0,6.6127,6.6322,6.6088,6.6205,159658.0
2019-02-20 12:20:00,16.97,17.0,16.92,16.94,150442.0,6.6244,6.6361,6.6049,6.6127,150442.0
2019-02-20 12:30:00,16.94,16.96,16.92,16.94,167646.0,6.6127,6.6205,6.6049,6.6127,167646.0
2019-02-20 12:40:00,16.94,16.95,16.88,16.92,264107.0,6.6127,6.6166,6.5893,6.6049,264107.0
2019-02-20 12:50:00,16.92,16.95,16.88,16.91,354256.0,6.6049,6.6166,6.5893,6.601,354256.0
2019-02-20 13:00:00,16.91,16.98,16.9,16.96,103898.0,6.601,6.6283,6.5971,6.6205,103898.0
2019-02-20 13:10:00,16.96,16.99,16.94,16.96,157366.0,6.6205,6.6322,6.6127,6.6205,157366.0
2019-02-20 13:20:00,16.96,16.99,16.96,16.98,124232.0,6.6205,6.6322,6.6205,6.6283,124232.0
2019-02-20 13:30:00,16.98,16.99,16.96,16.98,116966.0,6.6283,6.6322,6.6205,6.6283,116966.0
2019-02-20 13:40:00,16.98,16.98,16.93,16.96,200310.0,6.6283,6.6283,6.6088,6.6205,200310.0
2019-02-20 13:50:00,16.96,16.98,16.93,16.94,134042.0,6.6205,6.6283,6.6088,6.6127,134042.0
2019-02-20 14:00:00,16.93,16.95,16.86,16.9,305105.0,6.6088,6.6166,6.5815,6.5971,305105.0
2019-02-20 14:10:00,16.89,16.91,16.83,16.84,299679.0,6.5932,6.601,6.5697,6.5736,299679.0
2019-02-20 14:20:00,16.84,16.87,16.8,16.86,455573.0,6.5736,6.5854,6.558,6.5815,455573.0
2019-02-20 14:30:00,16.86,16.88,16.84,16.87,336717.0,6.5815,6.5893,6.5736,6.5854,336717.0
2019-02-20 14:40:00,16.87,16.88,16.83,16.83,318865.0,6.5854,6.5893,6.5697,6.5697,318865.0
2019-02-20 14:50:00,16.84,16.86,16.76,16.76,667074.0,6.5736,6.5815,6.5424,6.5424,667074.0
2019-02-20 15:00:00,16.76,16.79,16.72,16.76,781363.0,6.5424,6.5541,6.5268,6.5424,781363.0
2019-02-20 15:10:00,16.76,16.8,16.74,16.78,205618.0,6.5424,6.558,6.5346,6.5502,205618.0
2019-02-20 15:20:00,16.79,16.81,16.74,16.76,286521.0,6.5541,6.5619,6.5346,6.5424,286521.0
2019-02-20 15:30:00,16.76,16.79,16.74,16.75,399276.0,6.5424,6.5541,6.5346,6.5385,399276.0
2019-02-20 15:40:00,16.75,16.78,16.72,16.73,474297.0,6.5385,6.5502,6.5268,6.5307,474297.0
2019-02-20 15:50:00,16.73,16.75,16.7,16.72,886312.0,6.5307,6.5385,6.519,6.5268,886312.0
2019-02-21 09:30:00,16.65,16.66,16.57,16.59,640585.0,6.4995,6.5034,6.4683,6.4761,640585.0
2019-02-21 09:40:00,16.59,16.61,16.5,16.51,411489.0,6.4761,6.4839,6.4409,6.4448,411489.0
2019-02-21 09:50:00,16.51,16.57,16.51,16.56,365967.0,6.4448,6.4683,6.4448,6.4643,365967.0
2019-02-21 10:00:00,16.57,16.57,16.51,16.54,616007.0,6.4683,6.4683,6.4448,6.4565,616007.0
2019-02-21 10:10:00,16.54,16.57,16.51,16.54,179798.0,6.4565,6.4683,6.4448,6.4565,179798.0
2019-02-21 10:20:00,16.54,16.55,16.47,16.47,393327.0,6.4565,6.4604,6.4292,6.4292,393327.0
2019-02-21 10:30:00,16.47,16.54,16.46,16.54,214166.0,6.4292,6.4565,6.4253,6.4565,214166.0
2019-02-21 10:40:00,16.53,16.54,16.5,16.54,224722.0,6.4526,6.4565,6.4409,6.4565,224722.0
2019-02-21 10:50:00,16.55,16.6,16.54,16.58,197836.0,6.4604,6.48,6.4565,6.4722,197836.0
2019-02-21 11:00:00,16.57,16.61,16.55,16.57,271878.0,6.4683,6.4839,6.4604,6.4683,271878.0
2019-02-21 11:10:00,16.57,16.6,16.56,16.57,159807.0,6.4683,6.48,6.4643,6.4683,159807.0
2019-02-21 11:20:00,16.57,16.58,16.53,16.54,211461.0,6.4683,6.4722,6.4526,6.4565,211461.0
2019-02-21 11:30:00,16.54,16.56,16.53,16.53,116191.0,6.4565,6.4643,6.4526,6.4526,116191.0
2019-02-21 11:40:00,16.53,16.54,16.47,16.48,276580.0,6.4526,6.4565,6.4292,6.4331,276580.0
2019-02-21 11:50:00,16.47,16.53,16.45,16.52,682935.0,6.4292,6.4526,6.4214,6.4487,682935.0
2019-02-21 12:00:00,16.52,16.53,16.47,16.48,328235.0,6.4487,6.4526,6.4292,6.4331,328235.0
2019-02-21 12:10:00,16.48,16.49,16.4,16.43,221818.0,6.4331,6.437,6.4019,6.4136,221818.0
2019-02-21 12:20:00,16.43,16.46,16.42,16.45,172121.0,6.4136,6.4253,6.4097,6.4214,172121.0
2019-02-21 12:30:00,16.45,16.48,16.44,16.45,270938.0,6.4214,6.4331,6.4175,6.4214,270938.0
2019-02-21 12:40:00,16.45,16.53,16.45,16.5,416974.0,6.4214,6.4526,6.4214,6.4409,416974.0
2019-02-21 12:50:00,16.49,16.54,16.49,16.52,133940.0,6.437,6.4565,6.437,6.4487,133940.0
2019-02-21 13:00:00,16.51,16.56,16.5,16.55,126764.0,6.4448,6.4643,6.4409,6.4604,126764.0
2019-02-21 13:10:00,16.54,16.56,16.53,16.56,136323.0,6.4565,6.4643,6.4526,6.4643,136323.0
2019-02-21 13:20:00,16.57,16.62,16.56,16.61,397964.0,6.4683,6.4878,6.4643,6.4839,397964.0
2019-02-21 13:30:00,16.61,16.63,16.57,16.58,153450.0,6.4839,6.4917,6.4683,6.4722,153450.0
2019-02-21 13:40:00,16.58,16.61,16.57,16.61,73084.0,6.4722,6.4839,6.4683,6.4839,73084.0
2019-02-21 13:50:00,16.6,16.63,16.58,16.62,130222.0,6.48,6.4917,6.4722,6.4878,130222.0
2019-02-21 14:00:00,16.61,16.62,16.56,16.59,160503.0,6.4839,6.4878,6.4643,6.4761,160503.0
2019-02-21 14:10:00,16.59,16.6,16.55,16.59,152019.0,6.4761,6.48,6.4604,6.4761,152019.0
2019-02-21 14:20:00,16.6,16.79,16.59,16.76,2362800.0,6.48,6.5541,6.4761,6.5424,2362800.0
2019-02-21 14:30:00,16.76,16.78,16.7,16.72,522950.0,6.5424,6.5502,6.519,6.5268,522950.0
2019-02-21 14:40:00,16.72,16.74,16.64,16.64,236212.0,6.5268,6.5346,6.4956,6.4956,236212.0
2019-02-21 14:50:00,16.64,16.68,16.63,16.65,288608.0,6.4956,6.5112,6.4917,6.4995,288608.0
2019-02-21 15:00:00,16.64,16.66,16.61,16.64,141100.0,6.4956,6.5034,6.4839,6.4956,141100.0
2019-02-21 15:10:00,16.64,16.67,16.61,16.62,163040.0,6.4956,6.5073,6.4839,6.4878,163040.0
2019-02-21 15:20:00,16.62,16.66,16.61,16.64,115807.0,6.4878,6.5034,6.4839,6.4956,115807.0
2019-02-21 15:30:00,16.64,16.64,16.58,16.6,526993.0,6.4956,6.4956,6.4722,6.48,526993.0
2019-02-21 15:40:00,16.6,16.63,16.58,16.61,542319.0,6.48,6.4917,6.4722,6.4839,542319.0
2019-02-21 15:50:00,16.61,16.67,16.61,16.66,573737.0,6.4839,6.5073,6.4839,6.5034,573737.0
2019-02-22 09:30:00,16.69,16.75,16.65,16.66,901332.0,6.5151,6.5385,6.4995,6.5034,901332.0
2019-02-22 09:40:00,16.66,16.74,16.65,16.66,638203.0,6.5034,6.5346,6.4995,6.5034,638203.0
2019-02-22 09:50:00,16.65,16.72,16.61,16.71,512815.0,6.4995,6.5268,6.4839,6.5229,512815.0
2019-02-22 10:00:00,16.71,16.72,16.63,16.64,377587.0,6.5229,6.5268,6.4917,6.4956,377587.0
2019-02-22 10:10:00,16.64,16.68,16.61,16.63,257373.0,6.4956,6.5112,6.4839,6.4917,257373.0
2019-02-22 10:20:00,16.63,16.65,16.55,16.57,367436.0,6.4917,6.4995,6.4604,6.4683,367436.0
2019-02-22 10:30:00,16.57,16.6,16.53,16.55,299567.0,6.4683,6.48,6.4526,6.4604,299567.0
2019-02-22 10:40:00,16.55,16.62,16.54,16.6,226819.0,6.4604,6.4878,6.4565,6.48,226819.0
2019-02-22 10:50:00,16.6,16.64,16.59,16.61,136938.0,6.48,6.4956,6.4761,6.4839,136938.0
2019-02-22 11:00:00,16.61,16.63,16.58,16.59,170445.0,6.4839,6.4917,6.4722,6.4761,170445.0
2019-02-22 11:10:00,16.59,16.66,16.59,16.64,88170.0,6.4761,6.5034,6.4761,6.4956,88170.0
2019-02-22 11:20:00,16.64,16.67,16.63,16.65,195716.0,6.4956,6.5073,6.4917,6.4995,195716.0
2019-02-22 11:30:00,16.66,16.69,16.65,16.69,188731.0,6.5034,6.5151,6.4995,6.5151,188731.0
2019-02-22 11:40:00,16.68,16.69,16.65,16.65,143249.0,6.5112,6.5151,6.4995,6.4995,143249.0
2019-02-22 11:50:00,16.66,16.66,16.62,16.64,60439.0,6.5034,6.5034,6.4878,6.4956,60439.0
2019-02-22 12:00:00,16.63,16.7,16.63,16.66,367844.0,6.4917,6.519,6.4917,6.5034,367844.0
2019-02-22 12:10:00,16.66,16.66,16.61,16.61,214928.0,6.5034,6.5034,6.4839,6.4839,214928.0
2019-02-22 12:20:00,16.61,16.62,16.59,16.6,161436.0,6.4839,6.4878,6.4761,6.48,161436.0
2019-02-22 12:30:00,16.6,16.64,16.59,16.63,298463.0,6.48,6.4956,6.4761,6.4917,298463.0
2019-02-22 12:40:00,16.63,16.64,16.61,16.63,92429.0,6.4917,6.4956,6.4839,6.4917,92429.0
2019-02-22 12:50:00,16.62,16.63,16.58,16.61,194146.0,6.4878,6.4917,6.4722,6.4839,194146.0
2019-02-22 13:00:00,16.61,16.63,16.59,16.61,168319.0,6.4839,6.4917,6.4761,6.4839,168319.0
2019-02-22 13:10:00,16.61,16.64,16.58,16.64,244012.0,6.4839,6.4956,6.4722,6.4956,244012.0
2019-02-22 13:20:00,16.63,16.63,16.56,16.57,300418.0,6.4917,6.4917,6.4643,6.4683,300418.0
2019-02-22 13:30:00,16.57,16.64,16.56,16.63,204513.0,6.4683,6.4956,6.4643,6.4917,204513.0
2019-02-22 13:40:00,16.64,16.66,16.62,16.64,165823.0,6.4956,6.5034,6.4878,6.4956,165823.0
2019-02-22 13:50:00,16.64,16.64,16.59,16.6,167720.0,6.4956,6.4956,6.4761,6.48,167720.0
2019-02-22 14:00:00,16.6,16.6,16.57,16.6,168240.0,6.48,6.48,6.4683,6.48,168240.0
2019-02-22 14:10:00,16.6,16.65,16.59,16.63,224744.0,6.48,6.4995,6.4761,6.4917,224744.0
2019-02-22 14:20:00,16.63,16.64,16.61,16.62,95237.0,6.4917,6.4956,6.4839,6.4878,95237.0
2019-02-22 14:30:00,16.62,16.62,16.58,16.6,243690.0,6.4878,6.4878,6.4722,6.48,243690.0
2019-02-22 14:40:00,16.6,16.61,16.57,16.59,156198.0,6.48,6.4839,6.4683,6.4761,156198.0
2019-02-22 14:50:00,16.59,16.59,16.55,16.56,244954.0,6.4761,6.4761,6.4604,6.4643,244954.0
2019-02-22 15:00:00,16.55,16.61,16.55,16.59,148599.0,6.4604,6.4839,6.4604,6.4761,148599.0
2019-02-22 15:10:00,16.59,16.6,16.58,16.59,87456.0,6.4761,6.48,6.4722,6.4761,87456.0
2019-02-22 15:20:00,16.59,16.61,16.58,16.6,207907.0,6.4761,6.4839,6.4722,6.48,207907.0
2019-02-22 15:30:00,16.6,16.61,16.58,16.59,350555.0,6.48,6.4839,6.4722,6.4761,350555.0
2019-02-22 15:40:00,16.59,16.61,16.58,16.58,363576.0,6.4761,6.4839,6.4722,6.4722,363576.0
2019-02-22 15:50:00,16.58,16.63,16.57,16.62,1200505.0,6.4722,6.4917,6.4683,6.4878,1200505.0
2019-02-25 09:30:00,16.55,16.58,16.45,16.46,833942.0,6.4604,6.4722,6.4214,6.4253,833942.0
2019-02-25 09:40:00,16.47,16.48,16.38,16.38,757347.0,6.4292,6.4331,6.3941,6.3941,757347.0
2019-02-25 09:50:00,16.38,16.41,16.32,16.34,1114815.0,6.3941,6.4058,6.3707,6.3785,1114815.0
2019-02-25 10:00:00,16.34,16.36,16.31,16.34,446244.0,6.3785,6.3863,6.3668,6.3785,446244.0
2019-02-25 10:10:00,16.34,16.37,16.31,16.32,451350.0,6.3785,6.3902,6.3668,6.3707,451350.0
2019-02-25 10:20:00,16.31,16.32,16.27,16.3,626630.0,6.3668,6.3707,6.3511,6.3629,626630.0
2019-02-25 10:30:00,16.3,16.34,16.28,16.33,333683.0,6.3629,6.3785,6.355,6.3746,333683.0
2019-02-25 10:40:00,16.33,16.37,16.32,16.35,378554.0,6.3746,6.3902,6.3707,6.3824,378554.0
2019-02-25 10:50:00,16.35,16.39,16.31,16.38,198691.0,6.3824,6.398,6.3668,6.3941,198691.0
2019-02-25 11:00:00,16.38,16.4,16.35,16.37,239241.0,6.3941,6.4019,6.3824,6.3902,239241.0
2019-02-25 11:10:00,16.37,16.39,16.34,16.36,209112.0,6.3902,6.398,6.3785,6.3863,209112.0
2019-02-25 11:20:00,16.36,16.37,16.32,16.35,191021.0,6.3863,6.3902,6.3707,6.3824,191021.0
2019-02-25 11:30:00,16.35,16.39,16.34,16.37,404079.0,6.3824,6.398,6.3785,6.3902,404079.0
2019-02-25 11:40:00,16.37,16.4,16.37,16.39,194118.0,6.3902,6.4019,6.3902,6.398,194118.0
2019-02-25 11:50:00,16.39,16.4,16.35,16.35,164473.0,6.398,6.4019,6.3824,6.3824,164473.0
2019-02-25 12:00:00,16.35,16.38,16.34,16.36,241787.0,6.3824,6.3941,6.3785,6.3863,241787.0
2019-02-25 12:10:00,16.35,16.41,16.33,16.4,496572.0,6.3824,6.4058,6.3746,6.4019,496572.0
2019-02-25 12:20:00,16.39,16.4,16.33,16.34,227243.0,6.398,6.4019,6.3746,6.3785,227243.0
2019-02-25 12:30:00,16.34,16.34,16.31,16.32,193301.0,6.3785,6.3785,6.3668,6.3707,193301.0
2019-02-25 12:40:00,16.32,16.37,16.31,16.35,404319.0,6.3707,6.3902,6.3668,6.3824,404319.0
2019-02-25 12:50:00,16.36,16.36,16.34,16.36,278013.0,6.3863,6.3863,6.3785,6.3863,278013.0
2019-02-25 13:00:00,16.36,16.38,16.35,16.35,117784.0,6.3863,6.3941,6.3824,6.3824,117784.0
2019-02-25 13:10:00,16.35,16.36,16.33,16.33,100337.0,6.3824,6.3863,6.3746,6.3746,100337.0
2019-02-25 13:20:00,16.34,16.34,16.28,16.3,376725.0,6.3785,6.3785,6.355,6.3629,376725.0
2019-02-25 13:30:00,16.3,16.31,16.29,16.3,103708.0,6.3629,6.3668,6.3589,6.3629,103708.0
2019-02-25 13:40:00,16.3,16.31,16.28,16.29,304988.0,6.3629,6.3668,6.355,6.3589,304988.0
2019-02-25 13:50:00,16.29,16.31,16.28,16.3,443173.0,6.3589,6.3668,6.355,6.3629,443173.0
2019-02-25 14:00:00,16.3,16.31,16.28,16.29,274394.0,6.3629,6.3668,6.355,6.3589,274394.0
2019-02-25 14:10:00,16.29,16.31,16.28,16.29,254863.0,6.3589,6.3668,6.355,6.3589,254863.0
2019-02-25 14:20:00,16.29,16.29,16.26,16.26,624635.0,6.3589,6.3589,6.3472,6.3472,624635.0
2019-02-25 14:30:00,16.27,16.28,16.26,16.28,178095.0,6.3511,6.355,6.3472,6.355,178095.0
2019-02-25 14:40:00,16.27,16.29,16.27,16.28,143955.0,6.3511,6.3589,6.3511,6.355,143955.0
2019-02-25 14:50:00,16.28,16.29,16.25,16.27,277076.0,6.355,6.3589,6.3433,6.3511,277076.0
2019-02-25 15:00:00,16.27,16.28,16.25,16.26,637102.0,6.3511,6.355,6.3433,6.3472,637102.0
2019-02-25 15:10:00,16.26,16.3,16.26,16.27,234114.0,6.3472,6.3629,6.3472,6.3511,234114.0
2019-02-25 15:20:00,16.28,16.29,16.26,16.28,366701.0,6.355,6.3589,6.3472,6.355,366701.0
2019-02-25 15:30:00,16.28,16.29,16.27,16.29,501913.0,6.355,6.3589,6.3511,6.3589,501913.0
2019-02-25 15:40:00,16.29,16.31,16.27,16.29,533920.0,6.3589,6.3668,6.3511,6.3589,533920.0
2019-02-25 15:50:00,16.29,16.3,16.24,16.25,1527419.0,6.3589,6.3629,6.3394,6.3433,1527419.0
2019-02-26 09:30:00,16.38,16.45,16.35,16.45,691454.0,6.3941,6.4214,6.3824,6.4214,691454.0
2019-02-26 09:40:00,16.45,16.51,16.39,16.39,1073796.0,6.4214,6.4448,6.398,6.398,1073796.0
2019-02-26 09:50:00,16.4,16.41,16.35,16.35,485901.0,6.4019,6.4058,6.3824,6.3824,485901.0
2019-02-26 10:00:00,16.35,16.4,16.34,16.34,278852.0,6.3824,6.4019,6.3785,6.3785,278852.0
2019-02-26 10:10:00,16.34,16.39,16.33,16.35,374323.0,6.3785,6.398,6.3746,6.3824,374323.0
2019-02-26 10:20:00,16.36,16.37,16.32,16.36,195578.0,6.3863,6.3902,6.3707,6.3863,195578.0
2019-02-26 10:30:00,16.36,16.38,16.27,16.36,1411506.0,6.3863,6.3941,6.3511,6.3863,1411506.0
2019-02-26 10:40:00,16.36,16.4,16.36,16.39,314043.0,6.3863,6.4019,6.3863,6.398,314043.0
2019-02-26 10:50:00,16.39,16.4,16.34,16.34,175560.0,6.398,6.4019,6.3785,6.3785,175560.0
2019-02-26 11:00:00,16.34,16.37,16.32,16.36,262032.0,6.3785,6.3902,6.3707,6.3863,262032.0
2019-02-26 11:10:00,16.36,16.43,16.35,16.41,275976.0,6.3863,6.4136,6.3824,6.4058,275976.0
2019-02-26 11:20:00,16.41,16.42,16.38,16.38,177869.0,6.4058,6.4097,6.3941,6.3941,177869.0
2019-02-26 11:30:00,16.38,16.41,16.35,16.37,190645.0,6.3941,6.4058,6.3824,6.3902,190645.0
2019-02-26 11:40:00,16.37,16.39,16.34,16.37,77038.0,6.3902,6.398,6.3785,6.3902,77038.0
2019-02-26 11:50:00,16.37,16.37,16.34,16.35,94576.0,6.3902,6.3902,6.3785,6.3824,94576.0
2019-02-26 12:00:00,16.35,16.36,16.31,16.32,159192.0,6.3824,6.3863,6.3668,6.3707,159192.0
2019-02-26 12:10:00,16.31,16.33,16.31,16.32,133186.0,6.3668,6.3746,6.3668,6.3707,133186.0
2019-02-26 12:20:00,16.32,16.33,16.28,16.29,341761.0,6.3707,6.3746,6.355,6.3589,341761.0
2019-02-26 12:30:00,16.3,16.3,16.2,16.2,522230.0,6.3629,6.3629,6.3238,6.3238,522230.0
2019-02-26 12:40:00,16.2,16.24,16.19,16.23,361190.0,6.3238,6.3394,6.3199,6.3355,361190.0
2019-02-26 12:50:00,16.24,16.25,16.2,16.22,135141.0,6.3394,6.3433,6.3238,6.3316,135141.0
2019-02-26 13:00:00,16.22,16.25,16.21,16.24,137736.0,6.3316,6.3433,6.3277,6.3394,137736.0
2019-02-26 13:10:00,16.25,16.28,16.24,16.28,184131.0,6.3433,6.355,6.3394,6.355,184131.0
2019-02-26 13:20:00,16.28,16.29,16.27,16.28,73471.0,6.355,6.3589,6.3511,6.355,73471.0
2019-02-26 13:30:00,16.27,16.27,16.2,16.21,132385.0,6.3511,6.3511,6.3238,6.3277,132385.0
2019-02-26 13:40:00,16.21,16.22,16.17,16.19,351951.0,6.3277,6.3316,6.3121,6.3199,351951.0
2019-02-26 13:50:00,16.19,16.19,16.15,16.17,433005.0,6.3199,6.3199,6.3043,6.3121,433005.0
2019-02-26 14:00:00,16.17,16.2,16.16,16.2,189647.0,6.3121,6.3238,6.3082,6.3238,189647.0
2019-02-26 14:10:00,16.2,16.21,16.18,16.2,328173.0,6.3238,6.3277,6.316,6.3238,328173.0
2019-02-26 14:20:00,16.21,16.21,16.16,16.19,292264.0,6.3277,6.3277,6.3082,6.3199,292264.0
2019-02-26 14:30:00,16.19,16.23,16.18,16.22,384914.0,6.3199,6.3355,6.316,6.3316,384914.0
2019-02-26 14:40:00,16.22,16.29,16.21,16.28,298285.0,6.3316,6.3589,6.3277,6.355,298285.0
2019-02-26 14:50:00,16.28,16.3,16.27,16.29,192210.0,6.355,6.3629,6.3511,6.3589,192210.0
2019-02-26 15:00:00,16.29,16.3,16.26,16.28,218643.0,6.3589,6.3629,6.3472,6.355,218643.0
2019-02-26 15:10:00,16.29,16.29,16.27,16.27,59874.0,6.3589,6.3589,6.3511,6.3511,59874.0
2019-02-26 15:20:00,16.27,16.28,16.25,16.27,245498.0,6.3511,6.355,6.3433,6.3511,245498.0
2019-02-26 15:30:00,16.27,16.28,16.26,16.27,233411.0,6.3511,6.355,6.3472,6.3511,233411.0
2019-02-26 15:40:00,16.27,16.28,16.25,16.28,361572.0,6.3511,6.355,6.3433,6.355,361572.0
2019-02-26 15:50:00,16.28,16.28,16.24,16.27,573596.0,6.355,6.355,6.3394,6.3511,573596.0
2019-02-27 09:30:00,16.35,16.38,16.27,16.3,552290.0,6.3824,6.3941,6.3511,6.3629,552290.0
2019-02-27 09:40:00,16.3,16.35,16.25,16.27,171643.0,6.3629,6.3824,6.3433,6.3511,171643.0
2019-02-27 09:50:00,16.26,16.28,16.24,16.26,188536.0,6.3472,6.355,6.3394,6.3472,188536.0
2019-02-27 10:00:00,16.26,16.29,16.26,16.28,501811.0,6.3472,6.3589,6.3472,6.355,501811.0
2019-02-27 10:10:00,16.28,16.3,16.23,16.29,416070.0,6.355,6.3629,6.3355,6.3589,416070.0
2019-02-27 10:20:00,16.29,16.31,16.21,16.25,644214.0,6.3589,6.3668,6.3277,6.3433,644214.0
2019-02-27 10:30:00,16.26,16.37,16.25,16.36,535006.0,6.3472,6.3902,6.3433,6.3863,535006.0
2019-02-27 10:40:00,16.36,16.4,16.33,16.36,489311.0,6.3863,6.4019,6.3746,6.3863,489311.0
2019-02-27 10:50:00,16.35,16.4,16.35,16.36,117722.0,6.3824,6.4019,6.3824,6.3863,117722.0
2019-02-27 11:00:00,16.36,16.38,16.35,16.37,199607.0,6.3863,6.3941,6.3824,6.3902,199607.0
2019-02-27 11:10:00,16.37,16.41,16.35,16.39,643014.0,6.3902,6.4058,6.3824,6.398,643014.0
2019-02-27 11:20:00,16.39,16.45,16.39,16.41,255018.0,6.398,6.4214,6.398,6.4058,255018.0
2019-02-27 11:30:00,16.4,16.46,16.39,16.45,218286.0,6.4019,6.4253,6.398,6.4214,218286.0
2019-02-27 11:40:00,16.44,16.48,16.4,16.48,204000.0,6.4175,6.4331,6.4019,6.4331,204000.0
2019-02-27 11:50:00,16.48,16.5,16.47,16.5,302352.0,6.4331,6.4409,6.4292,6.4409,302352.0
2019-02-27 12:00:00,16.49,16.52,16.48,16.48,297449.0,6.437,6.4487,6.4331,6.4331,297449.0
2019-02-27 12:10:00,16.48,16.53,16.48,16.5,200829.0,6.4331,6.4526,6.4331,6.4409,200829.0
2019-02-27 12:20:00,16.49,16.52,16.48,16.51,123911.0,6.437,6.4487,6.4331,6.4448,123911.0
2019-02-27 12:30:00,16.51,16.53,16.5,16.53,111156.0,6.4448,6.4526,6.4409,6.4526,111156.0
2019-02-27 12:40:00,16.52,16.55,16.52,16.52,186242.0,6.4487,6.4604,6.4487,6.4487,186242.0
2019-02-27 12:50:00,16.53,16.56,16.51,16.55,228618.0,6.4526,6.4643,6.4448,6.4604,228618.0
2019-02-27 13:00:00,16.55,16.56,16.54,16.55,83602.0,6.4604,6.4643,6.4565,6.4604,83602.0
2019-02-27 13:10:00,16.55,16.57,16.53,16.55,194282.0,6.4604,6.4683,6.4526,6.4604,194282.0
2019-02-27 13:20:00,16.55,16.56,16.53,16.54,80920.0,6.4604,6.4643,6.4526,6.4565,80920.0
2019-02-27 13:30:00,16.54,16.54,16.52,16.53,81718.0,6.4565,6.4565,6.4487,6.4526,81718.0
2019-02-27 13:40:00,16.53,16.53,16.47,16.48,177259.0,6.4526,6.4526,6.4292,6.4331,177259.0
2019-02-27 13:50:00,16.48,16.5,16.47,16.48,55929.0,6.4331,6.4409,6.4292,6.4331,55929.0
2019-02-27 14:00:00,16.48,16.49,16.43,16.44,281072.0,6.4331,6.437,6.4136,6.4175,281072.0
2019-02-27 14:10:00,16.44,16.48,16.44,16.46,189838.0,6.4175,6.4331,6.4175,6.4253,189838.0
2019-02-27 14:20:00,16.46,16.51,16.46,16.49,219884.0,6.4253,6.4448,6.4253,6.437,219884.0
2019-02-27 14:30:00,16.49,16.51,16.47,16.48,132916.0,6.437,6.4448,6.4292,6.4331,132916.0
2019-02-27 14:40:00,16.47,16.49,16.46,16.48,149642.0,6.4292,6.437,6.4253,6.4331,149642.0
2019-02-27 14:50:00,16.48,16.51,16.47,16.5,316897.0,6.4331,6.4448,6.4292,6.4409,316897.0
2019-02-27 15:00:00,16.5,16.52,16.48,16.49,200180.0,6.4409,6.4487,6.4331,6.437,200180.0
2019-02-27 15:10:00,16.48,16.51,16.47,16.48,220310.0,6.4331,6.4448,6.4292,6.4331,220310.0
2019-02-27 15:20:00,16.48,16.49,16.46,16.47,161778.0,6.4331,6.437,6.4253,6.4292,161778.0
2019-02-27 15:30:00,16.48,16.5,16.45,16.48,304799.0,6.4331,6.4409,6.4214,6.4331,304799.0
2019-02-27 15:40:00,16.48,16.5,16.45,16.46,462207.0,6.4331,6.4409,6.4214,6.4253,462207.0
2019-02-27 15:50:00,16.45,16.46,16.42,16.43,1402067.0,6.4214,6.4253,6.4097,6.4136,1402067.0
2019-02-28 09:30:00,16.39,16.4,16.23,16.25,1188015.0,6.398,6.4019,6.3355,6.3433,1188015.0
2019-02-28 09:40:00,16.25,16.28,16.16,16.24,1046305.0,6.3433,6.355,6.3082,6.3394,1046305.0
2019-02-28 09:50:00,16.24,16.26,16.1,16.1,556892.0,6.3394,6.3472,6.2848,6.2848,556892.0
2019-02-28 10:00:00,16.1,16.11,15.79,15.79,2113561.0,6.2848,6.2887,6.1638,6.1638,2113561.0
2019-02-28 10:10:00,15.79,15.94,15.77,15.79,1645788.0,6.1638,6.2223,6.156,6.1638,1645788.0
2019-02-28 10:20:00,15.79,15.8,15.67,15.76,983790.0,6.1638,6.1677,6.1169,6.1521,983790.0
2019-02-28 10:30:00,15.75,15.87,15.71,15.79,1067893.0,6.1482,6.195,6.1325,6.1638,1067893.0
2019-02-28 10:40:00,15.79,15.8,15.7,15.75,748041.0,6.1638,6.1677,6.1286,6.1482,748041.0
2019-02-28 10:50:00,15.75,15.79,15.6,15.61,613393.0,6.1482,6.1638,6.0896,6.0935,613393.0
2019-02-28 11:00:00,15.61,15.67,15.6,15.63,614814.0,6.0935,6.1169,6.0896,6.1013,614814.0
2019-02-28 11:10:00,15.64,15.72,15.63,15.65,749136.0,6.1052,6.1364,6.1013,6.1091,749136.0
2019-02-28 11:20:00,15.65,15.74,15.63,15.73,577546.0,6.1091,6.1443,6.1013,6.1403,577546.0
2019-02-28 11:30:00,15.74,15.74,15.65,15.7,273546.0,6.1443,6.1443,6.1091,6.1286,273546.0
2019-02-28 11:40:00,15.7,15.71,15.63,15.64,364837.0,6.1286,6.1325,6.1013,6.1052,364837.0
2019-02-28 11:50:00,15.64,15.66,15.57,15.58,588132.0,6.1052,6.113,6.0779,6.0818,588132.0
2019-02-28 12:00:00,15.58,15.72,15.57,15.71,1115801.0,6.0818,6.1364,6.0779,6.1325,1115801.0
2019-02-28 12:10:00,15.71,15.71,15.65,15.7,331659.0,6.1325,6.1325,6.1091,6.1286,331659.0
2019-02-28 12:20:00,15.7,15.72,15.64,15.71,274299.0,6.1286,6.1364,6.1052,6.1325,274299.0
2019-02-28 12:30:00,15.71,15.71,15.66,15.71,305033.0,6.1325,6.1325,6.113,6.1325,305033.0
2019-02-28 12:40:00,15.71,15.76,15.69,15.75,600045.0,6.1325,6.1521,6.1247,6.1482,600045.0
2019-02-28 12:50:00,15.76,15.77,15.69,15.74,592192.0,6.1521,6.156,6.1247,6.1443,592192.0
2019-02-28 13:00:00,15.75,15.84,15.74,15.8,622897.0,6.1482,6.1833,6.1443,6.1677,622897.0
2019-02-28 13:10:00,15.8,15.85,15.78,15.82,425227.0,6.1677,6.1872,6.1599,6.1755,425227.0
2019-02-28 13:20:00,15.82,15.83,15.76,15.8,228240.0,6.1755,6.1794,6.1521,6.1677,228240.0
2019-02-28 13:30:00,15.8,15.8,15.73,15.75,678257.0,6.1677,6.1677,6.1403,6.1482,678257.0
2019-02-28 13:40:00,15.75,15.77,15.72,15.73,259254.0,6.1482,6.156,6.1364,6.1403,259254.0
2019-02-28 13:50:00,15.73,15.76,15.72,15.72,308900.0,6.1403,6.1521,6.1364,6.1364,308900.0
2019-02-28 14:00:00,15.72,15.74,15.71,15.73,287728.0,6.1364,6.1443,6.1325,6.1403,287728.0
2019-02-28 14:10:00,15.73,15.74,15.71,15.73,384170.0,6.1403,6.1443,6.1325,6.1403,384170.0
2019-02-28 14:20:00,15.72,15.74,15.67,15.68,280313.0,6.1364,6.1443,6.1169,6.1208,280313.0
2019-02-28 14:30:00,15.68,15.68,15.65,15.66,364886.0,6.1208,6.1208,6.1091,6.113,364886.0
2019-02-28 14:40:00,15.66,15.67,15.62,15.62,315829.0,6.113,6.1169,6.0974,6.0974,315829.0
2019-02-28 14:50:00,15.63,15.69,15.62,15.66,440562.0,6.1013,6.1247,6.0974,6.113,440562.0
2019-02-28 15:00:00,15.66,15.7,15.64,15.65,552871.0,6.113,6.1286,6.1052,6.1091,552871.0
2019-02-28 15:10:00,15.65,15.7,15.64,15.68,485248.0,6.1091,6.1286,6.1052,6.1208,485248.0
2019-02-28 15:20:00,15.68,15.69,15.66,15.69,194635.0,6.1208,6.1247,6.113,6.1247,194635.0
2019-02-28 15:30:00,15.69,15.71,15.67,15.69,656554.0,6.1247,6.1325,6.1169,6.1247,656554.0
2019-02-28 15:40:00,15.68,15.72,15.67,15.68,1541089.0,6.1208,6.1364,6.1169,6.1208,1541089.0
2019-02-28 15:50:00,15.68,15.72,15.68,15.72,1828046.0,6.1208,6.1364,6.1208,6.1364,1828046.0
2019-03-01 09:30:00,15.68,15.82,15.68,15.8,557486.0,6.1208,6.1755,6.1208,6.1677,557486.0
2019-03-01 09:40:00,15.81,15.85,15.75,15.77,409922.0,6.1716,6.1872,6.1482,6.156,409922.0
2019-03-01 09:50:00,15.78,15.83,15.77,15.79,538881.0,6.1599,6.1794,6.156,6.1638,538881.0
2019-03-01 10:00:00,15.78,15.82,15.73,15.75,754976.0,6.1599,6.1755,6.1403,6.1482,754976.0
2019-03-01 10:10:00,15.75,15.78,15.7,15.71,575959.0,6.1482,6.1599,6.1286,6.1325,575959.0
2019-03-01 10:20:00,15.71,15.74,15.66,15.7,380564.0,6.1325,6.1443,6.113,6.1286,380564.0
2019-03-01 10:30:00,15.69,15.7,15.6,15.61,554282.0,6.1247,6.1286,6.0896,6.0935,554282.0
2019-03-01 10:40:00,15.6,15.72,15.59,15.71,289469.0,6.0896,6.1364,6.0857,6.1325,289469.0
2019-03-01 10:50:00,15.71,15.74,15.68,15.71,422851.0,6.1325,6.1443,6.1208,6.1325,422851.0
2019-03-01 11:00:00,15.71,15.72,15.66,15.68,237310.0,6.1325,6.1364,6.113,6.1208,237310.0
2019-03-01 11:10:00,15.69,15.69,15.62,15.67,258474.0,6.1247,6.1247,6.0974,6.1169,258474.0
2019-03-01 11:20:00,15.67,15.68,15.62,15.68,148283.0,6.1169,6.1208,6.0974,6.1208,148283.0
2019-03-01 11:30:00,15.68,15.68,15.64,15.66,219011.0,6.1208,6.1208,6.1052,6.113,219011.0
2019-03-01 11:40:00,15.66,15.66,15.62,15.63,169707.0,6.113,6.113,6.0974,6.1013,169707.0
2019-03-01 11:50:00,15.63,15.63,15.58,15.62,286986.0,6.1013,6.1013,6.0818,6.0974,286986.0
2019-03-01 12:00:00,15.62,15.63,15.57,15.58,362806.0,6.0974,6.1013,6.0779,6.0818,362806.0
2019-03-01 12:10:00,15.57,15.63,15.56,15.6,254453.0,6.0779,6.1013,6.074,6.0896,254453.0
2019-03-01 12:20:00,15.6,15.61,15.57,15.58,124999.0,6.0896,6.0935,6.0779,6.0818,124999.0
2019-03-01 12:30:00,15.58,15.6,15.56,15.59,88831.0,6.0818,6.0896,6.074,6.0857,88831.0
2019-03-01 12:40:00,15.59,15.6,15.57,15.59,74020.0,6.0857,6.0896,6.0779,6.0857,74020.0
2019-03-01 12:50:00,15.58,15.59,15.52,15.53,196722.0,6.0818,6.0857,6.0584,6.0623,196722.0
2019-03-01 13:00:00,15.53,15.54,15.51,15.52,95675.0,6.0623,6.0662,6.0545,6.0584,95675.0
2019-03-01 13:10:00,15.52,15.54,15.51,15.52,170132.0,6.0584,6.0662,6.0545,6.0584,170132.0
2019-03-01 13:20:00,15.52,15.53,15.46,15.48,263839.0,6.0584,6.0623,6.035,6.0428,263839.0
2019-03-01 13:30:00,15.48,15.52,15.47,15.51,213387.0,6.0428,6.0584,6.0389,6.0545,213387.0
2019-03-01 13:40:00,15.51,15.54,15.51,15.53,160581.0,6.0545,6.0662,6.0545,6.0623,160581.0
2019-03-01 13:50:00,15.53,15.54,15.48,15.49,184470.0,6.0623,6.0662,6.0428,6.0467,184470.0
2019-03-01 14:00:00,15.49,15.54,15.48,15.53,174528.0,6.0467,6.0662,6.0428,6.0623,174528.0
2019-03-01 14:10:00,15.54,15.54,15.5,15.51,127502.0,6.0662,6.0662,6.0506,6.0545,127502.0
2019-03-01 14:20:00,15.51,15.54,15.5,15.54,228781.0,6.0545,6.0662,6.0506,6.0662,228781.0
2019-03-01 14:30:00,15.54,15.54,15.48,15.49,354906.0,6.0662,6.0662,6.0428,6.0467,354906.0
2019-03-01 14:40:00,15.5,15.51,15.48,15.5,223616.0,6.0506,6.0545,6.0428,6.0506,223616.0
2019-03-01 14:50:00,15.51,15.51,15.48,15.49,126591.0,6.0545,6.0545,6.0428,6.0467,126591.0
2019-03-01 15:00:00,15.48,15.52,15.48,15.51,247237.0,6.0428,6.0584,6.0428,6.0545,247237.0
2019-03-01 15:10:00,15.5,15.51,15.48,15.5,181984.0,6.0506,6.0545,6.0428,6.0506,181984.0
2019-03-01 15:20:00,15.5,15.5,15.46,15.46,217211.0,6.0506,6.0506,6.035,6.035,217211.0
2019-03-01 15:30:00,15.46,15.48,15.45,15.46,476078.0,6.035,6.0428,6.031,6.035,476078.0
2019-03-01 15:40:00,15.46,15.47,15.43,15.47,902467.0,6.035,6.0389,6.0232,6.0389,902467.0
2019-03-01 15:50:00,15.46,15.49,15.44,15.49,1952715.0,6.035,6.0467,6.0271,6.0467,1952715.0
2019-03-04 09:30:00,15.63,15.67,15.58,15.67,515300.0,6.1013,6.1169,6.0818,6.1169,515300.0
2019-03-04 09:40:00,15.67,15.7,15.64,15.64,365730.0,6.1169,6.1286,6.1052,6.1052,365730.0
2019-03-04 09:50:00,15.65,15.65,15.59,15.62,296169.0,6.1091,6.1091,6.0857,6.0974,296169.0
2019-03-04 10:00:00,15.61,15.62,15.54,15.55,309766.0,6.0935,6.0974,6.0662,6.0701,309766.0
2019-03-04 10:10:00,15.54,15.57,15.52,15.57,198691.0,6.0662,6.0779,6.0584,6.0779,198691.0
2019-03-04 10:20:00,15.57,15.6,15.56,15.6,129982.0,6.0779,6.0896,6.074,6.0896,129982.0
2019-03-04 10:30:00,15.6,15.61,15.57,15.59,114080.0,6.0896,6.0935,6.0779,6.0857,114080.0
2019-03-04 10:40:00,15.59,15.59,15.55,15.56,125428.0,6.0857,6.0857,6.0701,6.074,125428.0
2019-03-04 10:50:00,15.56,15.56,15.5,15.5,94861.0,6.074,6.074,6.0506,6.0506,94861.0
2019-03-04 11:00:00,15.51,15.55,15.48,15.49,181500.0,6.0545,6.0701,6.0428,6.0467,181500.0
2019-03-04 11:10:00,15.48,15.55,15.47,15.55,145233.0,6.0428,6.0701,6.0389,6.0701,145233.0
2019-03-04 11:20:00,15.55,15.56,15.53,15.54,313849.0,6.0701,6.074,6.0623,6.0662,313849.0
2019-03-04 11:30:00,15.54,15.58,15.53,15.57,208120.0,6.0662,6.0818,6.0623,6.0779,208120.0
2019-03-04 11:40:00,15.57,15.58,15.47,15.48,239880.0,6.0779,6.0818,6.0389,6.0428,239880.0
2019-03-04 11:50:00,15.48,15.5,15.43,15.46,231389.0,6.0428,6.0506,6.0232,6.035,231389.0
2019-03-04 12:00:00,15.45,15.49,15.44,15.46,181489.0,6.031,6.0467,6.0271,6.035,181489.0
2019-03-04 12:10:00,15.47,15.48,15.41,15.41,148863.0,6.0389,6.0428,6.0154,6.0154,148863.0
2019-03-04 12:20:00,15.41,15.48,15.41,15.48,123867.0,6.0154,6.0428,6.0154,6.0428,123867.0
2019-03-04 12:30:00,15.48,15.48,15.43,15.45,146718.0,6.0428,6.0428,6.0232,6.031,146718.0
2019-03-04 12:40:00,15.44,15.45,15.42,15.44,86585.0,6.0271,6.031,6.0193,6.0271,86585.0
2019-03-04 12:50:00,15.43,15.47,15.41,15.45,168829.0,6.0232,6.0389,6.0154,6.031,168829.0
2019-03-04 13:00:00,15.44,15.45,15.42,15.42,87105.0,6.0271,6.031,6.0193,6.0193,87105.0
2019-03-04 13:10:00,15.42,15.44,15.41,15.42,71495.0,6.0193,6.0271,6.0154,6.0193,71495.0
2019-03-04 13:20:00,15.42,15.47,15.42,15.47,82713.0,6.0193,6.0389,6.0193,6.0389,82713.0
2019-03-04 13:30:00,15.46,15.49,15.46,15.47,85191.0,6.035,6.0467,6.035,6.0389,85191.0
2019-03-04 13:40:00,15.47,15.48,15.46,15.48,50538.0,6.0389,6.0428,6.035,6.0428,50538.0
2019-03-04 13:50:00,15.48,15.52,15.48,15.51,113953.0,6.0428,6.0584,6.0428,6.0545,113953.0
2019-03-04 14:00:00,15.51,15.51,15.49,15.49,150601.0,6.0545,6.0545,6.0467,6.0467,150601.0
2019-03-04 14:10:00,15.49,15.52,15.49,15.51,160266.0,6.0467,6.0584,6.0467,6.0545,160266.0
2019-03-04 14:20:00,15.51,15.57,15.51,15.57,137472.0,6.0545,6.0779,6.0545,6.0779,137472.0
2019-03-04 14:30:00,15.57,15.57,15.55,15.55,121622.0,6.0779,6.0779,6.0701,6.0701,121622.0
2019-03-04 14:40:00,15.56,15.56,15.52,15.52,145338.0,6.074,6.074,6.0584,6.0584,145338.0
2019-03-04 14:50:00,15.53,15.56,15.52,15.54,96340.0,6.0623,6.074,6.0584,6.0662,96340.0
2019-03-04 15:00:00,15.54,15.54,15.51,15.52,187068.0,6.0662,6.0662,6.0545,6.0584,187068.0
2019-03-04 15:10:00,15.51,15.55,15.51,15.54,87084.0,6.0545,6.0701,6.0545,6.0662,87084.0
2019-03-04 15:20:00,15.54,15.57,15.53,15.56,132100.0,6.0662,6.0779,6.0623,6.074,132100.0
2019-03-04 15:30:00,15.56,15.59,15.55,15.59,129291.0,6.074,6.0857,6.0701,6.0857,129291.0
2019-03-04 15:40:00,15.59,15.59,15.56,15.56,204119.0,6.0857,6.0857,6.074,6.074,204119.0
2019-03-04 15:50:00,15.56,15.58,15.56,15.56,725488.0,6.074,6.0818,6.074,6.074,725488.0
2019-03-05 09:30:00,15.48,15.64,15.43,15.6,389853.0,6.0428,6.1052,6.0232,6.0896,389853.0
2019-03-05 09:40:00,15.6,15.65,15.56,15.57,292409.0,6.0896,6.1091,6.074,6.0779,292409.0
2019-03-05 09:50:00,15.57,15.6,15.5,15.54,195666.0,6.0779,6.0896,6.0506,6.0662,195666.0
2019-03-05 10:00:00,15.54,15.56,15.47,15.5,270262.0,6.0662,6.074,6.0389,6.0506,270262.0
2019-03-05 10:10:00,15.5,15.52,15.47,15.51,141601.0,6.0506,6.0584,6.0389,6.0545,141601.0
2019-03-05 10:20:00,15.5,15.53,15.47,15.47,135703.0,6.0506,6.0623,6.0389,6.0389,135703.0
2019-03-05 10:30:00,15.48,15.5,15.46,15.5,143669.0,6.0428,6.0506,6.035,6.0506,143669.0
2019-03-05 10:40:00,15.5,15.5,15.43,15.45,101743.0,6.0506,6.0506,6.0232,6.031,101743.0
2019-03-05 10:50:00,15.45,15.49,15.45,15.49,54437.0,6.031,6.0467,6.031,6.0467,54437.0
2019-03-05 11:00:00,15.49,15.56,15.48,15.56,148587.0,6.0467,6.074,6.0428,6.074,148587.0
2019-03-05 11:10:00,15.56,15.61,15.56,15.61,163101.0,6.074,6.0935,6.074,6.0935,163101.0
2019-03-05 11:20:00,15.61,15.63,15.59,15.6,143702.0,6.0935,6.1013,6.0857,6.0896,143702.0
2019-03-05 11:30:00,15.59,15.63,15.58,15.62,103858.0,6.0857,6.1013,6.0818,6.0974,103858.0
2019-03-05 11:40:00,15.62,15.62,15.58,15.61,84331.0,6.0974,6.0974,6.0818,6.0935,84331.0
2019-03-05 11:50:00,15.6,15.6,15.55,15.59,144756.0,6.0896,6.0896,6.0701,6.0857,144756.0
2019-03-05 12:00:00,15.58,15.59,15.57,15.59,68368.0,6.0818,6.0857,6.0779,6.0857,68368.0
2019-03-05 12:10:00,15.59,15.6,15.58,15.59,78895.0,6.0857,6.0896,6.0818,6.0857,78895.0
2019-03-05 12:20:00,15.58,15.64,15.58,15.63,145290.0,6.0818,6.1052,6.0818,6.1013,145290.0
2019-03-05 12:30:00,15.63,15.64,15.62,15.63,63794.0,6.1013,6.1052,6.0974,6.1013,63794.0
2019-03-05 12:40:00,15.63,15.63,15.62,15.63,41339.0,6.1013,6.1013,6.0974,6.1013,41339.0
2019-03-05 12:50:00,15.62,15.65,15.62,15.64,174633.0,6.0974,6.1091,6.0974,6.1052,174633.0
2019-03-05 13:00:00,15.64,15.64,15.63,15.64,37917.0,6.1052,6.1052,6.1013,6.1052,37917.0
2019-03-05 13:10:00,15.63,15.64,15.63,15.63,30679.0,6.1013,6.1052,6.1013,6.1013,30679.0
2019-03-05 13:20:00,15.63,15.64,15.6,15.61,51973.0,6.1013,6.1052,6.0896,6.0935,51973.0
2019-03-05 13:30:00,15.61,15.62,15.58,15.61,153609.0,6.0935,6.0974,6.0818,6.0935,153609.0
2019-03-05 13:40:00,15.61,15.62,15.59,15.62,73806.0,6.0935,6.0974,6.0857,6.0974,73806.0
2019-03-05 13:50:00,15.62,15.64,15.62,15.64,84512.0,6.0974,6.1052,6.0974,6.1052,84512.0
2019-03-05 14:00:00,15.64,15.67,15.63,15.67,153434.0,6.1052,6.1169,6.1013,6.1169,153434.0
2019-03-05 14:10:00,15.67,15.69,15.66,15.69,182954.0,6.1169,6.1247,6.113,6.1247,182954.0
2019-03-05 14:20:00,15.69,15.69,15.64,15.65,77775.0,6.1247,6.1247,6.1052,6.1091,77775.0
2019-03-05 14:30:00,15.65,15.66,15.61,15.62,86948.0,6.1091,6.113,6.0935,6.0974,86948.0
2019-03-05 14:40:00,15.62,15.63,15.61,15.61,38784.0,6.0974,6.1013,6.0935,6.0935,38784.0
2019-03-05 14:50:00,15.61,15.61,15.57,15.58,209754.0,6.0935,6.0935,6.0779,6.0818,209754.0
2019-03-05 15:00:00,15.58,15.6,15.57,15.58,119568.0,6.0818,6.0896,6.0779,6.0818,119568.0
2019-03-05 15:10:00,15.58,15.62,15.58,15.62,179462.0,6.0818,6.0974,6.0818,6.0974,179462.0
2019-03-05 15:20:00,15.62,15.62,15.6,15.61,37770.0,6.0974,6.0974,6.0896,6.0935,37770.0
2019-03-05 15:30:00,15.61,15.63,15.61,15.63,113555.0,6.0935,6.1013,6.0935,6.1013,113555.0
2019-03-05 15:40:00,15.63,15.66,15.62,15.66,170097.0,6.1013,6.113,6.0974,6.113,170097.0
2019-03-05 15:50:00,15.66,15.67,15.65,15.66,519926.0,6.113,6.1169,6.1091,6.113,519926.0
2019-03-06 09:30:00,15.56,15.58,15.5,15.58,288012.0,6.074,6.0818,6.0506,6.0818,288012.0
2019-03-06 09:40:00,15.57,15.61,15.56,15.56,135717.0,6.0779,6.0935,6.074,6.074,135717.0
2019-03-06 09:50:00,15.55,15.56,15.51,15.53,248913.0,6.0701,6.074,6.0545,6.0623,248913.0
2019-03-06 10:00:00,15.52,15.52,15.45,15.49,281096.0,6.0584,6.0584,6.031,6.0467,281096.0
2019-03-06 10:10:00,15.5,15.51,15.43,15.43,253303.0,6.0506,6.0545,6.0232,6.0232,253303.0
2019-03-06 10:20:00,15.42,15.44,15.3,15.31,678413.0,6.0193,6.0271,5.9725,5.9764,678413.0
2019-03-06 10:30:00,15.31,15.36,15.29,15.35,366435.0,5.9764,5.9959,5.9686,5.992,366435.0
2019-03-06 10:40:00,15.36,15.45,15.34,15.44,250521.0,5.9959,6.031,5.9881,6.0271,250521.0
2019-03-06 10:50:00,15.45,15.46,15.37,15.37,238571.0,6.031,6.035,5.9998,5.9998,238571.0
2019-03-06 11:00:00,15.36,15.41,15.32,15.4,554684.0,5.9959,6.0154,5.9803,6.0115,554684.0
2019-03-06 11:10:00,15.39,15.43,15.35,15.37,287357.0,6.0076,6.0232,5.992,5.9998,287357.0
2019-03-06 11:20:00,15.37,15.39,15.31,15.35,283784.0,5.9998,6.0076,5.9764,5.992,283784.0
2019-03-06 11:30:00,15.35,15.38,15.31,15.32,376493.0,5.992,6.0037,5.9764,5.9803,376493.0
2019-03-06 11:40:00,15.32,15.33,15.27,15.28,261936.0,5.9803,5.9842,5.9608,5.9647,261936.0
2019-03-06 11:50:00,15.27,15.27,15.17,15.23,613798.0,5.9608,5.9608,5.9217,5.9452,613798.0
2019-03-06 12:00:00,15.23,15.29,15.23,15.29,216205.0,5.9452,5.9686,5.9452,5.9686,216205.0
2019-03-06 12:10:00,15.28,15.3,15.22,15.23,229866.0,5.9647,5.9725,5.9413,5.9452,229866.0
2019-03-06 12:20:00,15.23,15.24,15.17,15.18,449498.0,5.9452,5.9491,5.9217,5.9257,449498.0
2019-03-06 12:30:00,15.18,15.25,15.16,15.23,260623.0,5.9257,5.953,5.9178,5.9452,260623.0
2019-03-06 12:40:00,15.23,15.25,15.21,15.23,241842.0,5.9452,5.953,5.9374,5.9452,241842.0
2019-03-06 12:50:00,15.23,15.24,15.2,15.22,273901.0,5.9452,5.9491,5.9335,5.9413,273901.0
2019-03-06 13:00:00,15.22,15.23,15.16,15.19,203583.0,5.9413,5.9452,5.9178,5.9296,203583.0
2019-03-06 13:10:00,15.19,15.23,15.18,15.23,131191.0,5.9296,5.9452,5.9257,5.9452,131191.0
2019-03-06 13:20:00,15.23,15.23,15.19,15.21,130407.0,5.9452,5.9452,5.9296,5.9374,130407.0
2019-03-06 13:30:00,15.21,15.28,15.2,15.28,159471.0,5.9374,5.9647,5.9335,5.9647,159471.0
2019-03-06 13:40:00,15.28,15.29,15.24,15.26,130422.0,5.9647,5.9686,5.9491,5.9569,130422.0
2019-03-06 13:50:00,15.26,15.31,15.25,15.27,79773.0,5.9569,5.9764,5.953,5.9608,79773.0
2019-03-06 14:00:00,15.27,15.31,15.25,15.27,178102.0,5.9608,5.9764,5.953,5.9608,178102.0
2019-03-06 14:10:00,15.27,15.29,15.24,15.25,102235.0,5.9608,5.9686,5.9491,5.953,102235.0
2019-03-06 14:20:00,15.25,15.26,15.22,15.23,221697.0,5.953,5.9569,5.9413,5.9452,221697.0
2019-03-06 14:30:00,15.23,15.24,15.21,15.22,144458.0,5.9452,5.9491,5.9374,5.9413,144458.0
2019-03-06 14:40:00,15.22,15.22,15.19,15.21,192160.0,5.9413,5.9413,5.9296,5.9374,192160.0
2019-03-06 14:50:00,15.21,15.22,15.19,15.2,120968.0,5.9374,5.9413,5.9296,5.9335,120968.0
2019-03-06 15:00:00,15.2,15.23,15.2,15.22,149377.0,5.9335,5.9452,5.9335,5.9413,149377.0
2019-03-06 15:10:00,15.21,15.23,15.2,15.23,173823.0,5.9374,5.9452,5.9335,5.9452,173823.0
2019-03-06 15:20:00,15.22,15.26,15.21,15.26,197334.0,5.9413,5.9569,5.9374,5.9569,197334.0
2019-03-06 15:30:00,15.26,15.29,15.25,15.28,307808.0,5.9569,5.9686,5.953,5.9647,307808.0
2019-03-06 15:40:00,15.28,15.3,15.26,15.27,585615.0,5.9647,5.9725,5.9569,5.9608,585615.0
2019-03-06 15:50:00,15.27,15.3,15.26,15.29,772585.0,5.9608,5.9725,5.9569,5.9686,772585.0
2019-03-07 09:30:00,15.31,15.31,15.13,15.15,494122.0,5.9764,5.9764,5.9061,5.9139,494122.0
2019-03-07 09:40:00,15.15,15.17,15.08,15.09,497935.0,5.9139,5.9217,5.8866,5.8905,497935.0
2019-03-07 09:50:00,15.08,15.12,15.04,15.12,359968.0,5.8866,5.9022,5.871,5.9022,359968.0
2019-03-07 10:00:00,15.12,15.13,15.07,15.11,270890.0,5.9022,5.9061,5.8827,5.8983,270890.0
2019-03-07 10:10:00,15.1,15.13,15.07,15.08,329514.0,5.8944,5.9061,5.8827,5.8866,329514.0
2019-03-07 10:20:00,15.08,15.16,15.07,15.13,365829.0,5.8866,5.9178,5.8827,5.9061,365829.0
2019-03-07 10:30:00,15.13,15.18,15.1,15.17,239020.0,5.9061,5.9257,5.8944,5.9217,239020.0
2019-03-07 10:40:00,15.17,15.21,15.15,15.21,221130.0,5.9217,5.9374,5.9139,5.9374,221130.0
2019-03-07 10:50:00,15.21,15.21,15.12,15.13,269045.0,5.9374,5.9374,5.9022,5.9061,269045.0
2019-03-07 11:00:00,15.13,15.15,15.1,15.14,204454.0,5.9061,5.9139,5.8944,5.91,204454.0
2019-03-07 11:10:00,15.14,15.14,15.08,15.08,122183.0,5.91,5.91,5.8866,5.8866,122183.0
2019-03-07 11:20:00,15.09,15.11,15.06,15.09,162143.0,5.8905,5.8983,5.8788,5.8905,162143.0
2019-03-07 11:30:00,15.09,15.11,15.06,15.07,438808.0,5.8905,5.8983,5.8788,5.8827,438808.0
2019-03-07 11:40:00,15.07,15.08,15.02,15.02,355262.0,5.8827,5.8866,5.8632,5.8632,355262.0
2019-03-07 11:50:00,15.03,15.05,15.0,15.05,206848.0,5.8671,5.8749,5.8554,5.8749,206848.0
2019-03-07 12:00:00,15.05,15.06,15.02,15.03,221030.0,5.8749,5.8788,5.8632,5.8671,221030.0
2019-03-07 12:10:00,15.03,15.06,15.02,15.05,181898.0,5.8671,5.8788,5.8632,5.8749,181898.0
2019-03-07 12:20:00,15.05,15.08,15.03,15.08,294111.0,5.8749,5.8866,5.8671,5.8866,294111.0
2019-03-07 12:30:00,15.08,15.09,15.05,15.07,167948.0,5.8866,5.8905,5.8749,5.8827,167948.0
2019-03-07 12:40:00,15.07,15.08,15.03,15.05,91929.0,5.8827,5.8866,5.8671,5.8749,91929.0
2019-03-07 12:50:00,15.05,15.09,15.04,15.08,80983.0,5.8749,5.8905,5.871,5.8866,80983.0
2019-03-07 13:00:00,15.08,15.08,15.02,15.03,246199.0,5.8866,5.8866,5.8632,5.8671,246199.0
2019-03-07 13:10:00,15.03,15.07,15.02,15.06,197556.0,5.8671,5.8827,5.8632,5.8788,197556.0
2019-03-07 13:20:00,15.06,15.06,15.01,15.04,225708.0,5.8788,5.8788,5.8593,5.871,225708.0
2019-03-07 13:30:00,15.04,15.05,15.01,15.02,127158.0,5.871,5.8749,5.8593,5.8632,127158.0
2019-03-07 13:40:00,15.02,15.03,15.0,15.03,144027.0,5.8632,5.8671,5.8554,5.8671,144027.0
2019-03-07 13:50:00,15.03,15.06,15.03,15.03,128355.0,5.8671,5.8788,5.8671,5.8671,128355.0
2019-03-07 14:00:00,15.03,15.04,15.01,15.02,117862.0,5.8671,5.871,5.8593,5.8632,117862.0
2019-03-07 14:10:00,15.03,15.04,15.01,15.03,67934.0,5.8671,5.871,5.8593,5.8671,67934.0
2019-03-07 14:20:00,15.03,15.03,14.99,15.02,80714.0,5.8671,5.8671,5.8515,5.8632,80714.0
2019-03-07 14:30:00,15.02,15.03,15.01,15.01,104535.0,5.8632,5.8671,5.8593,5.8593,104535.0
2019-03-07 14:40:00,15.01,15.03,14.97,14.98,113690.0,5.8593,5.8671,5.8437,5.8476,113690.0
2019-03-07 14:50:00,14.98,15.04,14.95,15.02,523889.0,5.8476,5.871,5.8359,5.8632,523889.0
2019-03-07 15:00:00,15.01,15.06,14.99,15.04,630730.0,5.8593,5.8788,5.8515,5.871,630730.0
2019-03-07 15:10:00,15.04,15.05,15.01,15.05,245523.0,5.871,5.8749,5.8593,5.8749,245523.0
2019-03-07 15:20:00,15.05,15.07,15.02,15.03,248499.0,5.8749,5.8827,5.8632,5.8671,248499.0
2019-03-07 15:30:00,15.02,15.05,15.02,15.03,235989.0,5.8632,5.8749,5.8632,5.8671,235989.0
2019-03-07 15:40:00,15.03,15.04,15.0,15.04,274872.0,5.8671,5.871,5.8554,5.871,274872.0
2019-03-07 15:50:00,15.04,15.06,15.02,15.04,853497.0,5.871,5.8788,5.8632,5.871,853497.0
2019-03-08 09:30:00,14.87,14.93,14.81,14.87,931670.0,5.8046,5.8281,5.7812,5.8046,931670.0
2019-03-08 09:40:00,14.87,14.92,14.84,14.86,902903.0,5.8046,5.8242,5.7929,5.8007,902903.0
2019-03-08 09:50:00,14.86,14.87,14.77,14.78,642104.0,5.8007,5.8046,5.7656,5.7695,642104.0
2019-03-08 10:00:00,14.77,14.81,14.74,14.78,547237.0,5.7656,5.7812,5.7539,5.7695,547237.0
2019-03-08 10:10:00,14.78,14.8,14.75,14.79,314180.0,5.7695,5.7773,5.7578,5.7734,314180.0
2019-03-08 10:20:00,14.79,14.86,14.78,14.86,359876.0,5.7734,5.8007,5.7695,5.8007,359876.0
2019-03-08 10:30:00,14.86,14.89,14.83,14.86,330227.0,5.8007,5.8124,5.789,5.8007,330227.0
2019-03-08 10:40:00,14.86,14.96,14.85,14.96,540522.0,5.8007,5.8398,5.7968,5.8398,540522.0
2019-03-08 10:50:00,14.96,14.96,14.89,14.9,375593.0,5.8398,5.8398,5.8124,5.8164,375593.0
2019-03-08 11:00:00,14.9,14.91,14.85,14.86,223969.0,5.8164,5.8203,5.7968,5.8007,223969.0
2019-03-08 11:10:00,14.85,14.9,14.84,14.88,150729.0,5.7968,5.8164,5.7929,5.8085,150729.0
2019-03-08 11:20:00,14.88,14.91,14.85,14.89,160230.0,5.8085,5.8203,5.7968,5.8124,160230.0
2019-03-08 11:30:00,14.9,14.91,14.87,14.88,199678.0,5.8164,5.8203,5.8046,5.8085,199678.0
2019-03-08 11:40:00,14.88,14.92,14.86,14.91,131726.0,5.8085,5.8242,5.8007,5.8203,131726.0
2019-03-08 11:50:00,14.91,14.93,14.88,14.88,265010.0,5.8203,5.8281,5.8085,5.8085,265010.0
2019-03-08 12:00:00,14.88,14.89,14.83,14.86,160809.0,5.8085,5.8124,5.789,5.8007,160809.0
2019-03-08 12:10:00,14.86,14.88,14.85,14.87,72513.0,5.8007,5.8085,5.7968,5.8046,72513.0
2019-03-08 12:20:00,14.87,14.88,14.85,14.87,152874.0,5.8046,5.8085,5.7968,5.8046,152874.0
2019-03-08 12:30:00,14.87,14.89,14.85,14.86,113279.0,5.8046,5.8124,5.7968,5.8007,113279.0
2019-03-08 12:40:00,14.87,14.87,14.84,14.85,141908.0,5.8046,5.8046,5.7929,5.7968,141908.0
2019-03-08 12:50:00,14.85,14.85,14.82,14.83,114839.0,5.7968,5.7968,5.7851,5.789,114839.0
2019-03-08 13:00:00,14.83,14.83,14.8,14.83,81927.0,5.789,5.789,5.7773,5.789,81927.0
2019-03-08 13:10:00,14.82,14.86,14.82,14.86,136934.0,5.7851,5.8007,5.7851,5.8007,136934.0
2019-03-08 13:20:00,14.86,14.87,14.84,14.86,76638.0,5.8007,5.8046,5.7929,5.8007,76638.0
2019-03-08 13:30:00,14.86,14.88,14.84,14.87,234065.0,5.8007,5.8085,5.7929,5.8046,234065.0
2019-03-08 13:40:00,14.87,14.9,14.85,14.89,219843.0,5.8046,5.8164,5.7968,5.8124,219843.0
2019-03-08 13:50:00,14.89,14.91,14.87,14.91,134913.0,5.8124,5.8203,5.8046,5.8203,134913.0
2019-03-08 14:00:00,14.91,14.92,14.88,14.91,162542.0,5.8203,5.8242,5.8085,5.8203,162542.0
2019-03-08 14:10:00,14.91,14.96,14.89,14.9,213126.0,5.8203,5.8398,5.8124,5.8164,213126.0
2019-03-08 14:20:00,14.9,14.97,14.88,14.95,289541.0,5.8164,5.8437,5.8085,5.8359,289541.0
2019-03-08 14:30:00,14.95,14.98,14.93,14.95,537627.0,5.8359,5.8476,5.8281,5.8359,537627.0
2019-03-08 14:40:00,14.95,15.0,14.94,14.97,104747.0,5.8359,5.8554,5.832,5.8437,104747.0
2019-03-08 14:50:00,14.97,15.01,14.96,14.97,204224.0,5.8437,5.8593,5.8398,5.8437,204224.0
2019-03-08 15:00:00,14.97,15.01,14.96,15.0,168691.0,5.8437,5.8593,5.8398,5.8554,168691.0
2019-03-08 15:10:00,15.0,15.01,14.95,14.95,394351.0,5.8554,5.8593,5.8359,5.8359,394351.0
2019-03-08 15:20:00,14.95,14.96,14.94,14.96,107643.0,5.8359,5.8398,5.832,5.8398,107643.0
2019-03-08 15:30:00,14.96,14.97,14.94,14.95,387472.0,5.8398,5.8437,5.832,5.8359,387472.0
2019-03-08 15:40:00,14.96,14.96,14.93,14.96,310776.0,5.8398,5.8398,5.8281,5.8398,310776.0
2019-03-08 15:50:00,14.96,14.98,14.95,14.98,739893.0,5.8398,5.8476,5.8359,5.8476,739893.0
2019-03-11 09:30:00,15.37,15.56,15.35,15.48,1139075.0,5.9998,6.074,5.992,6.0428,1139075.0
2019-03-11 09:40:00,15.48,15.53,15.48,15.5,443248.0,6.0428,6.0623,6.0428,6.0506,443248.0
2019-03-11 09:50:00,15.5,15.57,15.5,15.56,428639.0,6.0506,6.0779,6.0506,6.074,428639.0
2019-03-11 10:00:00,15.56,15.6,15.55,15.58,331094.0,6.074,6.0896,6.0701,6.0818,331094.0
2019-03-11 10:10:00,15.58,15.62,15.56,15.59,585577.0,6.0818,6.0974,6.074,6.0857,585577.0
2019-03-11 10:20:00,15.6,15.67,15.57,15.67,482695.0,6.0896,6.1169,6.0779,6.1169,482695.0
2019-03-11 10:30:00,15.66,15.71,15.66,15.68,411064.0,6.113,6.1325,6.113,6.1208,411064.0
2019-03-11 10:40:00,15.68,15.69,15.62,15.65,443536.0,6.1208,6.1247,6.0974,6.1091,443536.0
2019-03-11 10:50:00,15.65,15.67,15.63,15.65,380463.0,6.1091,6.1169,6.1013,6.1091,380463.0
2019-03-11 11:00:00,15.66,15.66,15.62,15.64,246260.0,6.113,6.113,6.0974,6.1052,246260.0
2019-03-11 11:10:00,15.64,15.73,15.64,15.7,554870.0,6.1052,6.1403,6.1052,6.1286,554870.0
2019-03-11 11:20:00,15.7,15.71,15.65,15.66,456799.0,6.1286,6.1325,6.1091,6.113,456799.0
2019-03-11 11:30:00,15.67,15.68,15.65,15.66,241642.0,6.1169,6.1208,6.1091,6.113,241642.0
2019-03-11 11:40:00,15.66,15.67,15.64,15.66,715726.0,6.113,6.1169,6.1052,6.113,715726.0
2019-03-11 11:50:00,15.66,15.73,15.66,15.72,159012.0,6.113,6.1403,6.113,6.1364,159012.0
2019-03-11 12:00:00,15.72,15.74,15.71,15.73,152296.0,6.1364,6.1443,6.1325,6.1403,152296.0
2019-03-11 12:10:00,15.72,15.8,15.72,15.8,319315.0,6.1364,6.1677,6.1364,6.1677,319315.0
2019-03-11 12:20:00,15.8,15.83,15.79,15.79,584789.0,6.1677,6.1794,6.1638,6.1638,584789.0
2019-03-11 12:30:00,15.79,15.82,15.79,15.82,216371.0,6.1638,6.1755,6.1638,6.1755,216371.0
2019-03-11 12:40:00,15.81,15.82,15.79,15.79,318624.0,6.1716,6.1755,6.1638,6.1638,318624.0
2019-03-11 12:50:00,15.79,15.84,15.78,15.84,481111.0,6.1638,6.1833,6.1599,6.1833,481111.0
2019-03-11 13:00:00,15.84,15.85,15.82,15.83,385971.0,6.1833,6.1872,6.1755,6.1794,385971.0
2019-03-11 13:10:00,15.82,15.85,15.82,15.85,196502.0,6.1755,6.1872,6.1755,6.1872,196502.0
2019-03-11 13:20:00,15.85,15.87,15.84,15.86,457994.0,6.1872,6.195,6.1833,6.1911,457994.0
2019-03-11 13:30:00,15.86,15.88,15.83,15.88,412482.0,6.1911,6.1989,6.1794,6.1989,412482.0
2019-03-11 13:40:00,15.88,15.89,15.86,15.88,168517.0,6.1989,6.2028,6.1911,6.1989,168517.0
2019-03-11 13:50:00,15.88,15.9,15.87,15.9,237461.0,6.1989,6.2067,6.195,6.2067,237461.0
2019-03-11 14:00:00,15.9,15.91,15.87,15.9,886746.0,6.2067,6.2106,6.195,6.2067,886746.0
2019-03-11 14:10:00,15.9,15.91,15.87,15.9,306914.0,6.2067,6.2106,6.195,6.2067,306914.0
2019-03-11 14:20:00,15.9,15.91,15.87,15.87,377061.0,6.2067,6.2106,6.195,6.195,377061.0
2019-03-11 14:30:00,15.87,15.91,15.87,15.89,728685.0,6.195,6.2106,6.195,6.2028,728685.0
2019-03-11 14:40:00,15.89,15.9,15.87,15.88,296149.0,6.2028,6.2067,6.195,6.1989,296149.0
2019-03-11 14:50:00,15.88,15.9,15.87,15.9,516471.0,6.1989,6.2067,6.195,6.2067,516471.0
2019-03-11 15:00:00,15.89,15.91,15.89,15.91,433460.0,6.2028,6.2106,6.2028,6.2106,433460.0
2019-03-11 15:10:00,15.91,15.94,15.89,15.93,1172844.0,6.2106,6.2223,6.2028,6.2184,1172844.0
2019-03-11 15:20:00,15.93,15.97,15.92,15.95,1065078.0,6.2184,6.234,6.2145,6.2262,1065078.0
2019-03-11 15:30:00,15.96,15.97,15.92,15.95,988967.0,6.2301,6.234,6.2145,6.2262,988967.0
2019-03-11 15:40:00,15.95,15.96,15.92,15.94,524875.0,6.2262,6.2301,6.2145,6.2223,524875.0
2019-03-11 15:50:00,15.94,15.95,15.87,15.87,994669.0,6.2223,6.2262,6.195,6.195,994669.0
2019-03-12 09:30:00,15.93,15.98,15.88,15.97,362556.0,6.2184,6.2379,6.1989,6.234,362556.0
2019-03-12 09:40:00,15.97,16.02,15.94,16.02,247218.0,6.234,6.2536,6.2223,6.2536,247218.0
2019-03-12 09:50:00,16.02,16.05,16.0,16.03,377524.0,6.2536,6.2653,6.2457,6.2575,377524.0
2019-03-12 10:00:00,16.03,16.11,16.02,16.08,299833.0,6.2575,6.2887,6.2536,6.277,299833.0
2019-03-12 10:10:00,16.08,16.17,16.06,16.12,322013.0,6.277,6.3121,6.2692,6.2926,322013.0
2019-03-12 10:20:00,16.12,16.14,16.1,16.11,180880.0,6.2926,6.3004,6.2848,6.2887,180880.0
2019-03-12 10:30:00,16.12,16.16,16.12,16.13,249017.0,6.2926,6.3082,6.2926,6.2965,249017.0
2019-03-12 10:40:00,16.13,16.13,16.06,16.12,314060.0,6.2965,6.2965,6.2692,6.2926,314060.0
2019-03-12 10:50:00,16.11,16.12,16.04,16.06,532273.0,6.2887,6.2926,6.2614,6.2692,532273.0
2019-03-12 11:00:00,16.06,16.06,15.96,15.97,475315.0,6.2692,6.2692,6.2301,6.234,475315.0
2019-03-12 11:10:00,15.97,15.99,15.91,15.92,264023.0,6.234,6.2418,6.2106,6.2145,264023.0
2019-03-12 11:20:00,15.93,15.96,15.91,15.93,162681.0,6.2184,6.2301,6.2106,6.2184,162681.0
2019-03-12 11:30:00,15.93,15.96,15.9,15.96,179108.0,6.2184,6.2301,6.2067,6.2301,179108.0
2019-03-12 11:40:00,15.96,15.96,15.9,15.94,95093.0,6.2301,6.2301,6.2067,6.2223,95093.0
2019-03-12 11:50:00,15.94,15.96,15.93,15.96,87570.0,6.2223,6.2301,6.2184,6.2301,87570.0
2019-03-12 12:00:00,15.96,15.99,15.94,15.97,117521.0,6.2301,6.2418,6.2223,6.234,117521.0
2019-03-12 12:10:00,15.97,15.99,15.96,15.99,124473.0,6.234,6.2418,6.2301,6.2418,124473.0
2019-03-12 12:20:00,15.99,16.01,15.97,15.98,287522.0,6.2418,6.2496,6.234,6.2379,287522.0
2019-03-12 12:30:00,15.98,16.03,15.97,16.02,202391.0,6.2379,6.2575,6.234,6.2536,202391.0
2019-03-12 12:40:00,16.02,16.02,16.0,16.0,172435.0,6.2536,6.2536,6.2457,6.2457,172435.0
2019-03-12 12:50:00,16.01,16.01,15.96,15.97,79019.0,6.2496,6.2496,6.2301,6.234,79019.0
2019-03-12 13:00:00,15.97,15.98,15.93,15.98,101909.0,6.234,6.2379,6.2184,6.2379,101909.0
2019-03-12 13:10:00,15.98,15.98,15.92,15.93,69584.0,6.2379,6.2379,6.2145,6.2184,69584.0
2019-03-12 13:20:00,15.93,15.95,15.9,15.91,123154.0,6.2184,6.2262,6.2067,6.2106,123154.0
2019-03-12 13:30:00,15.9,15.91,15.78,15.79,1070580.0,6.2067,6.2106,6.1599,6.1638,1070580.0
2019-03-12 13:40:00,15.8,15.87,15.8,15.85,130291.0,6.1677,6.195,6.1677,6.1872,130291.0
2019-03-12 13:50:00,15.84,15.88,15.83,15.87,257667.0,6.1833,6.1989,6.1794,6.195,257667.0
2019-03-12 14:00:00,15.86,15.87,15.81,15.85,324275.0,6.1911,6.195,6.1716,6.1872,324275.0
2019-03-12 14:10:00,15.85,15.86,15.82,15.86,140075.0,6.1872,6.1911,6.1755,6.1911,140075.0
2019-03-12 14:20:00,15.87,15.92,15.85,15.86,344775.0,6.195,6.2145,6.1872,6.1911,344775.0
2019-03-12 14:30:00,15.86,15.88,15.85,15.87,79170.0,6.1911,6.1989,6.1872,6.195,79170.0
2019-03-12 14:40:00,15.87,15.9,15.85,15.89,123307.0,6.195,6.2067,6.1872,6.2028,123307.0
2019-03-12 14:50:00,15.89,15.9,15.87,15.89,135585.0,6.2028,6.2067,6.195,6.2028,135585.0
2019-03-12 15:00:00,15.88,15.89,15.86,15.87,118838.0,6.1989,6.2028,6.1911,6.195,118838.0
2019-03-12 15:10:00,15.87,15.87,15.81,15.82,204329.0,6.195,6.195,6.1716,6.1755,204329.0
2019-03-12 15:20:00,15.82,15.83,15.8,15.82,121571.0,6.1755,6.1794,6.1677,6.1755,121571.0
2019-03-12 15:30:00,15.83,15.85,15.82,15.85,282976.0,6.1794,6.1872,6.1755,6.1872,282976.0
2019-03-12 15:40:00,15.85,15.87,15.84,15.86,224385.0,6.1872,6.195,6.1833,6.1911,224385.0
2019-03-12 15:50:00,15.85,15.86,15.8,15.81,800363.0,6.1872,6.1911,6.1677,6.1716,800363.0
2019-03-13 09:30:00,15.75,15.84,15.74,15.84,567978.0,6.1482,6.1833,6.1443,6.1833,567978.0
2019-03-13 09:40:00,15.83,15.89,15.8,15.87,449075.0,6.1794,6.2028,6.1677,6.195,449075.0
2019-03-13 09:50:00,15.87,15.94,15.87,15.9,234939.0,6.195,6.2223,6.195,6.2067,234939.0
2019-03-13 10:00:00,15.9,15.95,15.89,15.95,388119.0,6.2067,6.2262,6.2028,6.2262,388119.0
2019-03-13 10:10:00,15.95,15.96,15.89,15.91,341782.0,6.2262,6.2301,6.2028,6.2106,341782.0
2019-03-13 10:20:00,15.91,15.93,15.89,15.89,252686.0,6.2106,6.2184,6.2028,6.2028,252686.0
2019-03-13 10:30:00,15.89,15.98,15.89,15.97,259474.0,6.2028,6.2379,6.2028,6.234,259474.0
2019-03-13 10:40:00,15.97,15.98,15.92,15.94,149053.0,6.234,6.2379,6.2145,6.2223,149053.0
2019-03-13 10:50:00,15.94,15.97,15.93,15.95,223237.0,6.2223,6.234,6.2184,6.2262,223237.0
2019-03-13 11:00:00,15.95,15.97,15.92,15.93,115307.0,6.2262,6.234,6.2145,6.2184,115307.0
2019-03-13 11:10:00,15.93,15.97,15.91,15.97,65345.0,6.2184,6.234,6.2106,6.234,65345.0
2019-03-13 11:20:00,15.98,16.0,15.95,15.99,273527.0,6.2379,6.2457,6.2262,6.2418,273527.0
2019-03-13 11:30:00,16.0,16.07,15.99,16.07,347691.0,6.2457,6.2731,6.2418,6.2731,347691.0
2019-03-13 11:40:00,16.07,16.11,16.06,16.09,313461.0,6.2731,6.2887,6.2692,6.2809,313461.0
2019-03-13 11:50:00,16.09,16.09,16.04,16.05,92398.0,6.2809,6.2809,6.2614,6.2653,92398.0
2019-03-13 12:00:00,16.05,16.08,16.03,16.05,77116.0,6.2653,6.277,6.2575,6.2653,77116.0
2019-03-13 12:10:00,16.05,16.06,16.0,16.0,74955.0,6.2653,6.2692,6.2457,6.2457,74955.0
2019-03-13 12:20:00,16.01,16.02,15.99,16.0,135426.0,6.2496,6.2536,6.2418,6.2457,135426.0
2019-03-13 12:30:00,16.0,16.06,16.0,16.05,133847.0,6.2457,6.2692,6.2457,6.2653,133847.0
2019-03-13 12:40:00,16.05,16.08,16.03,16.04,266023.0,6.2653,6.277,6.2575,6.2614,266023.0
2019-03-13 12:50:00,16.04,16.06,16.01,16.04,161016.0,6.2614,6.2692,6.2496,6.2614,161016.0
2019-03-13 13:00:00,16.04,16.07,16.02,16.05,136267.0,6.2614,6.2731,6.2536,6.2653,136267.0
2019-03-13 13:10:00,16.05,16.07,16.04,16.06,94148.0,6.2653,6.2731,6.2614,6.2692,94148.0
2019-03-13 13:20:00,16.06,16.14,16.06,16.13,546629.0,6.2692,6.3004,6.2692,6.2965,546629.0
2019-03-13 13:30:00,16.13,16.15,16.11,16.15,119831.0,6.2965,6.3043,6.2887,6.3043,119831.0
2019-03-13 13:40:00,16.15,16.16,16.12,16.15,195762.0,6.3043,6.3082,6.2926,6.3043,195762.0
2019-03-13 13:50:00,16.15,16.17,16.15,16.16,82160.0,6.3043,6.3121,6.3043,6.3082,82160.0
2019-03-13 14:00:00,16.17,16.24,16.17,16.23,334245.0,6.3121,6.3394,6.3121,6.3355,334245.0
2019-03-13 14:10:00,16.23,16.27,16.22,16.26,435549.0,6.3355,6.3511,6.3316,6.3472,435549.0
2019-03-13 14:20:00,16.26,16.36,16.25,16.34,1027873.0,6.3472,6.3863,6.3433,6.3785,1027873.0
2019-03-13 14:30:00,16.34,16.34,16.24,16.25,618007.0,6.3785,6.3785,6.3394,6.3433,618007.0
2019-03-13 14:40:00,16.25,16.27,16.2,16.21,339579.0,6.3433,6.3511,6.3238,6.3277,339579.0
2019-03-13 14:50:00,16.21,16.26,16.18,16.24,256073.0,6.3277,6.3472,6.316,6.3394,256073.0
2019-03-13 15:00:00,16.23,16.26,16.22,16.23,438523.0,6.3355,6.3472,6.3316,6.3355,438523.0
2019-03-13 15:10:00,16.22,16.31,16.21,16.28,447416.0,6.3316,6.3668,6.3277,6.355,447416.0
2019-03-13 15:20:00,16.29,16.3,16.26,16.26,352591.0,6.3589,6.3629,6.3472,6.3472,352591.0
2019-03-13 15:30:00,16.26,16.32,16.25,16.29,740469.0,6.3472,6.3707,6.3433,6.3589,740469.0
2019-03-13 15:40:00,16.29,16.3,16.26,16.26,745472.0,6.3589,6.3629,6.3472,6.3472,745472.0
2019-03-13 15:50:00,16.27,16.29,16.24,16.25,1154514.0,6.3511,6.3589,6.3394,6.3433,1154514.0
2019-03-14 09:30:00,16.25,16.32,16.21,16.3,570727.0,6.3433,6.3707,6.3277,6.3629,570727.0
2019-03-14 09:40:00,16.3,16.38,16.28,16.37,740085.0,6.3629,6.3941,6.355,6.3902,740085.0
2019-03-14 09:50:00,16.37,16.42,16.34,16.38,904794.0,6.3902,6.4097,6.3785,6.3941,904794.0
2019-03-14 10:00:00,16.38,16.39,16.29,16.35,329561.0,6.3941,6.398,6.3589,6.3824,329561.0
2019-03-14 10:10:00,16.35,16.37,16.31,16.33,184422.0,6.3824,6.3902,6.3668,6.3746,184422.0
2019-03-14 10:20:00,16.33,16.36,16.3,16.3,145631.0,6.3746,6.3863,6.3629,6.3629,145631.0
2019-03-14 10:30:00,16.3,16.3,16.22,16.25,269737.0,6.3629,6.3629,6.3316,6.3433,269737.0
2019-03-14 10:40:00,16.26,16.26,16.2,16.23,286329.0,6.3472,6.3472,6.3238,6.3355,286329.0
2019-03-14 10:50:00,16.23,16.26,16.16,16.16,265627.0,6.3355,6.3472,6.3082,6.3082,265627.0
2019-03-14 11:00:00,16.16,16.18,16.14,16.18,115919.0,6.3082,6.316,6.3004,6.316,115919.0
2019-03-14 11:10:00,16.18,16.21,16.16,16.19,128539.0,6.316,6.3277,6.3082,6.3199,128539.0
2019-03-14 11:20:00,16.2,16.2,16.15,16.16,153203.0,6.3238,6.3238,6.3043,6.3082,153203.0
2019-03-14 11:30:00,16.16,16.16,16.12,16.14,101207.0,6.3082,6.3082,6.2926,6.3004,101207.0
2019-03-14 11:40:00,16.14,16.19,16.14,16.19,101526.0,6.3004,6.3199,6.3004,6.3199,101526.0
2019-03-14 11:50:00,16.19,16.21,16.17,16.2,154686.0,6.3199,6.3277,6.3121,6.3238,154686.0
2019-03-14 12:00:00,16.2,16.2,16.14,16.15,473601.0,6.3238,6.3238,6.3004,6.3043,473601.0
2019-03-14 12:10:00,16.14,16.17,16.13,16.14,175444.0,6.3004,6.3121,6.2965,6.3004,175444.0
2019-03-14 12:20:00,16.14,16.17,16.14,16.16,362603.0,6.3004,6.3121,6.3004,6.3082,362603.0
2019-03-14 12:30:00,16.16,16.19,16.16,16.17,281117.0,6.3082,6.3199,6.3082,6.3121,281117.0
2019-03-14 12:40:00,16.16,16.18,16.15,16.16,82122.0,6.3082,6.316,6.3043,6.3082,82122.0
2019-03-14 12:50:00,16.16,16.17,16.15,16.16,91262.0,6.3082,6.3121,6.3043,6.3082,91262.0
2019-03-14 13:00:00,16.16,16.17,16.15,16.16,69439.0,6.3082,6.3121,6.3043,6.3082,69439.0
2019-03-14 13:10:00,16.15,16.17,16.15,16.16,393285.0,6.3043,6.3121,6.3043,6.3082,393285.0
2019-03-14 13:20:00,16.15,16.17,16.14,16.17,167050.0,6.3043,6.3121,6.3004,6.3121,167050.0
2019-03-14 13:30:00,16.17,16.18,16.14,16.15,490453.0,6.3121,6.316,6.3004,6.3043,490453.0
2019-03-14 13:40:00,16.16,16.17,16.14,16.15,314400.0,6.3082,6.3121,6.3004,6.3043,314400.0
2019-03-14 13:50:00,16.14,16.17,16.14,16.16,543578.0,6.3004,6.3121,6.3004,6.3082,543578.0
2019-03-14 14:00:00,16.15,16.21,16.12,16.21,565975.0,6.3043,6.3277,6.2926,6.3277,565975.0
2019-03-14 14:10:00,16.21,16.25,16.18,16.25,543899.0,6.3277,6.3433,6.316,6.3433,543899.0
2019-03-14 14:20:00,16.25,16.31,16.24,16.27,319199.0,6.3433,6.3668,6.3394,6.3511,319199.0
2019-03-14 14:30:00,16.27,16.3,16.26,16.28,214645.0,6.3511,6.3629,6.3472,6.355,214645.0
2019-03-14 14:40:00,16.28,16.31,16.27,16.29,440644.0,6.355,6.3668,6.3511,6.3589,440644.0
2019-03-14 14:50:00,16.29,16.31,16.28,16.29,223421.0,6.3589,6.3668,6.355,6.3589,223421.0
2019-03-14 15:00:00,16.29,16.33,16.28,16.29,214061.0,6.3589,6.3746,6.355,6.3589,214061.0
2019-03-14 15:10:00,16.29,16.3,16.26,16.27,211040.0,6.3589,6.3629,6.3472,6.3511,211040.0
2019-03-14 15:20:00,16.26,16.29,16.25,16.29,153064.0,6.3472,6.3589,6.3433,6.3589,153064.0
2019-03-14 15:30:00,16.29,16.31,16.28,16.31,245817.0,6.3589,6.3668,6.355,6.3668,245817.0
2019-03-14 15:40:00,16.31,16.33,16.29,16.3,394412.0,6.3668,6.3746,6.3589,6.3629,394412.0
2019-03-14 15:50:00,16.3,16.31,16.25,16.26,933994.0,6.3629,6.3668,6.3433,6.3472,933994.0
2019-03-15 09:30:00,16.28,16.36,16.27,16.34,500049.0,6.355,6.3863,6.3511,6.3785,500049.0
2019-03-15 09:40:00,16.34,16.39,16.34,16.39,525202.0,6.3785,6.398,6.3785,6.398,525202.0
2019-03-15 09:50:00,16.39,16.44,16.38,16.4,224343.0,6.398,6.4175,6.3941,6.4019,224343.0
2019-03-15 10:00:00,16.4,16.42,16.37,16.39,533804.0,6.4019,6.4097,6.3902,6.398,533804.0
2019-03-15 10:10:00,16.39,16.4,16.35,16.39,169250.0,6.398,6.4019,6.3824,6.398,169250.0
2019-03-15 10:20:00,16.4,16.44,16.38,16.41,171150.0,6.4019,6.4175,6.3941,6.4058,171150.0
2019-03-15 10:30:00,16.41,16.45,16.4,16.44,155337.0,6.4058,6.4214,6.4019,6.4175,155337.0
2019-03-15 10:40:00,16.43,16.45,16.4,16.44,244411.0,6.4136,6.4214,6.4019,6.4175,244411.0
2019-03-15 10:50:00,16.44,16.45,16.38,16.39,138213.0,6.4175,6.4214,6.3941,6.398,138213.0
2019-03-15 11:00:00,16.39,16.43,16.36,16.43,1284522.0,6.398,6.4136,6.3863,6.4136,1284522.0
2019-03-15 11:10:00,16.43,16.44,16.37,16.41,423264.0,6.4136,6.4175,6.3902,6.4058,423264.0
2019-03-15 11:20:00,16.42,16.44,16.39,16.43,118584.0,6.4097,6.4175,6.398,6.4136,118584.0
2019-03-15 11:30:00,16.43,16.44,16.4,16.42,200069.0,6.4136,6.4175,6.4019,6.4097,200069.0
2019-03-15 11:40:00,16.42,16.47,16.4,16.47,265911.0,6.4097,6.4292,6.4019,6.4292,265911.0
2019-03-15 11:50:00,16.46,16.49,16.42,16.44,234828.0,6.4253,6.437,6.4097,6.4175,234828.0
2019-03-15 12:00:00,16.44,16.45,16.41,16.45,209005.0,6.4175,6.4214,6.4058,6.4214,209005.0
2019-03-15 12:10:00,16.45,16.45,16.42,16.44,96719.0,6.4214,6.4214,6.4097,6.4175,96719.0
2019-03-15 12:20:00,16.44,16.47,16.43,16.44,183262.0,6.4175,6.4292,6.4136,6.4175,183262.0
2019-03-15 12:30:00,16.44,16.44,16.42,16.43,143221.0,6.4175,6.4175,6.4097,6.4136,143221.0
2019-03-15 12:40:00,16.43,16.46,16.41,16.45,466101.0,6.4136,6.4253,6.4058,6.4214,466101.0
2019-03-15 12:50:00,16.45,16.47,16.43,16.44,185943.0,6.4214,6.4292,6.4136,6.4175,185943.0
2019-03-15 13:00:00,16.44,16.5,16.42,16.48,681790.0,6.4175,6.4409,6.4097,6.4331,681790.0
2019-03-15 13:10:00,16.49,16.51,16.47,16.5,1238529.0,6.437,6.4448,6.4292,6.4409,1238529.0
2019-03-15 13:20:00,16.5,16.53,16.49,16.51,321643.0,6.4409,6.4526,6.437,6.4448,321643.0
2019-03-15 13:30:00,16.51,16.55,16.49,16.55,876788.0,6.4448,6.4604,6.437,6.4604,876788.0
2019-03-15 13:40:00,16.55,16.63,16.52,16.63,992223.0,6.4604,6.4917,6.4487,6.4917,992223.0
2019-03-15 13:50:00,16.63,16.63,16.55,16.57,374390.0,6.4917,6.4917,6.4604,6.4683,374390.0
2019-03-15 14:00:00,16.57,16.57,16.5,16.52,883929.0,6.4683,6.4683,6.4409,6.4487,883929.0
2019-03-15 14:10:00,16.51,16.53,16.44,16.48,574758.0,6.4448,6.4526,6.4175,6.4331,574758.0
2019-03-15 14:20:00,16.48,16.5,16.45,16.49,407010.0,6.4331,6.4409,6.4214,6.437,407010.0
2019-03-15 14:30:00,16.49,16.53,16.44,16.48,698613.0,6.437,6.4526,6.4175,6.4331,698613.0
2019-03-15 14:40:00,16.48,16.49,16.45,16.48,538313.0,6.4331,6.437,6.4214,6.4331,538313.0
2019-03-15 14:50:00,16.48,16.49,16.46,16.48,252106.0,6.4331,6.437,6.4253,6.4331,252106.0
2019-03-15 15:00:00,16.48,16.5,16.46,16.49,414937.0,6.4331,6.4409,6.4253,6.437,414937.0
2019-03-15 15:10:00,16.48,16.55,16.47,16.52,672544.0,6.4331,6.4604,6.4292,6.4487,672544.0
2019-03-15 15:20:00,16.52,16.55,16.5,16.53,595490.0,6.4487,6.4604,6.4409,6.4526,595490.0
2019-03-15 15:30:00,16.53,16.55,16.5,16.53,1717761.0,6.4526,6.4604,6.4409,6.4526,1717761.0
2019-03-15 15:40:00,16.53,16.58,16.52,16.57,1435249.0,6.4526,6.4722,6.4487,6.4683,1435249.0
2019-03-15 15:50:00,16.56,16.6,16.54,16.6,3249328.0,6.4643,6.48,6.4565,6.48,3249328.0
2019-03-18 09:30:00,16.62,16.66,16.6,16.6,583640.0,6.4878,6.5034,6.48,6.48,583640.0
2019-03-18 09:40:00,16.61,16.72,16.6,16.69,564225.0,6.4839,6.5268,6.48,6.5151,564225.0
2019-03-18 09:50:00,16.7,16.81,16.69,16.8,586972.0,6.519,6.5619,6.5151,6.558,586972.0
2019-03-18 10:00:00,16.8,16.83,16.77,16.82,323490.0,6.558,6.5697,6.5463,6.5658,323490.0
2019-03-18 10:10:00,16.82,16.84,16.75,16.8,732646.0,6.5658,6.5736,6.5385,6.558,732646.0
2019-03-18 10:20:00,16.8,16.82,16.74,16.76,1098107.0,6.558,6.5658,6.5346,6.5424,1098107.0
2019-03-18 10:30:00,16.76,16.77,16.71,16.73,240135.0,6.5424,6.5463,6.5229,6.5307,240135.0
2019-03-18 10:40:00,16.73,16.79,16.73,16.79,592293.0,6.5307,6.5541,6.5307,6.5541,592293.0
2019-03-18 10:50:00,16.78,16.84,16.77,16.83,358206.0,6.5502,6.5736,6.5463,6.5697,358206.0
2019-03-18 11:00:00,16.82,16.83,16.79,16.82,428368.0,6.5658,6.5697,6.5541,6.5658,428368.0
2019-03-18 11:10:00,16.82,16.83,16.78,16.79,346656.0,6.5658,6.5697,6.5502,6.5541,346656.0
2019-03-18 11:20:00,16.79,16.81,16.77,16.79,425795.0,6.5541,6.5619,6.5463,6.5541,425795.0
2019-03-18 11:30:00,16.79,16.8,16.72,16.73,837880.0,6.5541,6.558,6.5268,6.5307,837880.0
2019-03-18 11:40:00,16.73,16.78,16.72,16.73,1317127.0,6.5307,6.5502,6.5268,6.5307,1317127.0
2019-03-18 11:50:00,16.73,16.74,16.69,16.71,946918.0,6.5307,6.5346,6.5151,6.5229,946918.0
2019-03-18 12:00:00,16.71,16.74,16.71,16.73,380422.0,6.5229,6.5346,6.5229,6.5307,380422.0
2019-03-18 12:10:00,16.73,16.76,16.73,16.75,445311.0,6.5307,6.5424,6.5307,6.5385,445311.0
2019-03-18 12:20:00,16.75,16.77,16.74,16.76,214983.0,6.5385,6.5463,6.5346,6.5424,214983.0
2019-03-18 12:30:00,16.75,16.78,16.75,16.78,233739.0,6.5385,6.5502,6.5385,6.5502,233739.0
2019-03-18 12:40:00,16.78,16.79,16.76,16.79,213040.0,6.5502,6.5541,6.5424,6.5541,213040.0
2019-03-18 12:50:00,16.79,16.81,16.78,16.8,203356.0,6.5541,6.5619,6.5502,6.558,203356.0
2019-03-18 13:00:00,16.79,16.82,16.79,16.82,72650.0,6.5541,6.5658,6.5541,6.5658,72650.0
2019-03-18 13:10:00,16.82,16.86,16.8,16.85,495856.0,6.5658,6.5815,6.558,6.5776,495856.0
2019-03-18 13:20:00,16.85,16.96,16.84,16.96,1172937.0,6.5776,6.6205,6.5736,6.6205,1172937.0
2019-03-18 13:30:00,16.96,17.02,16.95,17.01,1297034.0,6.6205,6.6439,6.6166,6.64,1297034.0
2019-03-18 13:40:00,17.01,17.08,17.0,17.07,1058063.0,6.64,6.6673,6.6361,6.6634,1058063.0
2019-03-18 13:50:00,17.08,17.09,17.02,17.05,394254.0,6.6673,6.6712,6.6439,6.6556,394254.0
2019-03-18 14:00:00,17.05,17.06,17.03,17.05,340035.0,6.6556,6.6595,6.6478,6.6556,340035.0
2019-03-18 14:10:00,17.05,17.06,17.01,17.03,406177.0,6.6556,6.6595,6.64,6.6478,406177.0
2019-03-18 14:20:00,17.04,17.05,17.0,17.05,405405.0,6.6517,6.6556,6.6361,6.6556,405405.0
2019-03-18 14:30:00,17.04,17.05,17.02,17.04,148594.0,6.6517,6.6556,6.6439,6.6517,148594.0
2019-03-18 14:40:00,17.04,17.04,17.0,17.03,418639.0,6.6517,6.6517,6.6361,6.6478,418639.0
2019-03-18 14:50:00,17.03,17.06,17.03,17.06,190050.0,6.6478,6.6595,6.6478,6.6595,190050.0
2019-03-18 15:00:00,17.06,17.1,17.05,17.07,458633.0,6.6595,6.6751,6.6556,6.6634,458633.0
2019-03-18 15:10:00,17.07,17.08,17.04,17.06,542152.0,6.6634,6.6673,6.6517,6.6595,542152.0
2019-03-18 15:20:00,17.06,17.08,17.05,17.07,195540.0,6.6595,6.6673,6.6556,6.6634,195540.0
2019-03-18 15:30:00,17.08,17.08,17.05,17.05,281015.0,6.6673,6.6673,6.6556,6.6556,281015.0
2019-03-18 15:40:00,17.05,17.11,17.05,17.11,739451.0,6.6556,6.679,6.6556,6.679,739451.0
2019-03-18 15:50:00,17.11,17.11,17.07,17.11,1929152.0,6.679,6.679,6.6634,6.679,1929152.0
2019-03-19 09:30:00,17.19,17.24,17.16,17.21,950926.0,6.7103,6.7298,6.6986,6.7181,950926.0
2019-03-19 09:40:00,17.22,17.24,17.16,17.16,1716112.0,6.722,6.7298,6.6986,6.6986,1716112.0
2019-03-19 09:50:00,17.16,17.16,17.1,17.11,984291.0,6.6986,6.6986,6.6751,6.679,984291.0
2019-03-19 10:00:00,17.11,17.2,17.1,17.2,642394.0,6.679,6.7142,6.6751,6.7142,642394.0
2019-03-19 10:10:00,17.2,17.2,17.14,17.17,663412.0,6.7142,6.7142,6.6908,6.7025,663412.0
2019-03-19 10:20:00,17.18,17.21,17.16,17.21,245135.0,6.7064,6.7181,6.6986,6.7181,245135.0
2019-03-19 10:30:00,17.21,17.28,17.2,17.26,476146.0,6.7181,6.7454,6.7142,6.7376,476146.0
2019-03-19 10:40:00,17.26,17.27,17.22,17.23,273482.0,6.7376,6.7415,6.722,6.7259,273482.0
2019-03-19 10:50:00,17.23,17.28,17.21,17.21,384794.0,6.7259,6.7454,6.7181,6.7181,384794.0
2019-03-19 11:00:00,17.22,17.24,17.2,17.23,423931.0,6.722,6.7298,6.7142,6.7259,423931.0
2019-03-19 11:10:00,17.23,17.3,17.23,17.3,353980.0,6.7259,6.7532,6.7259,6.7532,353980.0
2019-03-19 11:20:00,17.3,17.36,17.29,17.33,622095.0,6.7532,6.7766,6.7493,6.7649,622095.0
2019-03-19 11:30:00,17.34,17.39,17.32,17.38,442996.0,6.7688,6.7883,6.761,6.7844,442996.0
2019-03-19 11:40:00,17.38,17.43,17.36,17.42,920953.0,6.7844,6.804,6.7766,6.8001,920953.0
2019-03-19 11:50:00,17.43,17.48,17.4,17.48,383324.0,6.804,6.8235,6.7922,6.8235,383324.0
2019-03-19 12:00:00,17.48,17.53,17.47,17.49,1054972.0,6.8235,6.843,6.8196,6.8274,1054972.0
2019-03-19 12:10:00,17.49,17.51,17.47,17.51,336009.0,6.8274,6.8352,6.8196,6.8352,336009.0
2019-03-19 12:20:00,17.51,17.51,17.48,17.48,594652.0,6.8352,6.8352,6.8235,6.8235,594652.0
2019-03-19 12:30:00,17.48,17.53,17.48,17.5,409467.0,6.8235,6.843,6.8235,6.8313,409467.0
2019-03-19 12:40:00,17.5,17.51,17.37,17.38,853977.0,6.8313,6.8352,6.7805,6.7844,853977.0
2019-03-19 12:50:00,17.37,17.5,17.36,17.5,542654.0,6.7805,6.8313,6.7766,6.8313,542654.0
2019-03-19 13:00:00,17.5,17.54,17.47,17.52,887141.0,6.8313,6.8469,6.8196,6.8391,887141.0
2019-03-19 13:10:00,17.52,17.55,17.5,17.54,669959.0,6.8391,6.8508,6.8313,6.8469,669959.0
2019-03-19 13:20:00,17.54,17.56,17.47,17.48,408076.0,6.8469,6.8547,6.8196,6.8235,408076.0
2019-03-19 13:30:00,17.49,17.55,17.47,17.54,339718.0,6.8274,6.8508,6.8196,6.8469,339718.0
2019-03-19 13:40:00,17.53,17.54,17.47,17.47,315146.0,6.843,6.8469,6.8196,6.8196,315146.0
2019-03-19 13:50:00,17.47,17.5,17.46,17.49,349584.0,6.8196,6.8313,6.8157,6.8274,349584.0
2019-03-19 14:00:00,17.49,17.51,17.48,17.48,219508.0,6.8274,6.8352,6.8235,6.8235,219508.0
2019-03-19 14:10:00,17.48,17.49,17.46,17.48,574434.0,6.8235,6.8274,6.8157,6.8235,574434.0
2019-03-19 14:20:00,17.49,17.5,17.47,17.49,441592.0,6.8274,6.8313,6.8196,6.8274,441592.0
2019-03-19 14:30:00,17.49,17.51,17.47,17.48,384331.0,6.8274,6.8352,6.8196,6.8235,384331.0
2019-03-19 14:40:00,17.49,17.54,17.48,17.53,671160.0,6.8274,6.8469,6.8235,6.843,671160.0
2019-03-19 14:50:00,17.53,17.55,17.5,17.53,390369.0,6.843,6.8508,6.8313,6.843,390369.0
2019-03-19 15:00:00,17.53,17.54,17.48,17.48,371364.0,6.843,6.8469,6.8235,6.8235,371364.0
2019-03-19 15:10:00,17.48,17.51,17.45,17.46,1156110.0,6.8235,6.8352,6.8118,6.8157,1156110.0
2019-03-19 15:20:00,17.46,17.47,17.41,17.41,1118927.0,6.8157,6.8196,6.7962,6.7962,1118927.0
2019-03-19 15:30:00,17.42,17.42,17.28,17.29,2304966.0,6.8001,6.8001,6.7454,6.7493,2304966.0
2019-03-19 15:40:00,17.28,17.51,17.23,17.51,4695690.0,6.7454,6.8352,6.7259,6.8352,4695690.0
2019-03-19 15:50:00,17.51,17.51,17.34,17.37,2562772.0,6.8352,6.8352,6.7688,6.7805,2562772.0
2019-03-20 09:30:00,17.35,17.45,17.32,17.39,1005380.0,6.7727,6.8118,6.761,6.7883,1005380.0
2019-03-20 09:40:00,17.39,17.41,17.35,17.38,356675.0,6.7883,6.7962,6.7727,6.7844,356675.0
2019-03-20 09:50:00,17.39,17.4,17.36,17.39,373397.0,6.7883,6.7922,6.7766,6.7883,373397.0
2019-03-20 10:00:00,17.39,17.44,17.38,17.44,284229.0,6.7883,6.8079,6.7844,6.8079,284229.0
2019-03-20 10:10:00,17.44,17.44,17.37,17.4,257757.0,6.8079,6.8079,6.7805,6.7922,257757.0
2019-03-20 10:20:00,17.41,17.49,17.38,17.45,225650.0,6.7962,6.8274,6.7844,6.8118,225650.0
2019-03-20 10:30:00,17.46,17.59,17.45,17.52,654964.0,6.8157,6.8664,6.8118,6.8391,654964.0
2019-03-20 10:40:00,17.52,17.6,17.5,17.59,308801.0,6.8391,6.8703,6.8313,6.8664,308801.0
2019-03-20 10:50:00,17.59,17.6,17.55,17.59,443899.0,6.8664,6.8703,6.8508,6.8664,443899.0
2019-03-20 11:00:00,17.59,17.64,17.59,17.64,319766.0,6.8664,6.8859,6.8664,6.8859,319766.0
2019-03-20 11:10:00,17.64,17.65,17.62,17.65,222020.0,6.8859,6.8898,6.8781,6.8898,222020.0
2019-03-20 11:20:00,17.64,17.66,17.63,17.64,358847.0,6.8859,6.8937,6.882,6.8859,358847.0
2019-03-20 11:30:00,17.64,17.67,17.6,17.64,398597.0,6.8859,6.8976,6.8703,6.8859,398597.0
2019-03-20 11:40:00,17.65,17.67,17.62,17.63,348864.0,6.8898,6.8976,6.8781,6.882,348864.0
2019-03-20 11:50:00,17.62,17.63,17.59,17.63,357749.0,6.8781,6.882,6.8664,6.882,357749.0
2019-03-20 12:00:00,17.63,17.64,17.59,17.62,379651.0,6.882,6.8859,6.8664,6.8781,379651.0
2019-03-20 12:10:00,17.62,17.63,17.59,17.62,377665.0,6.8781,6.882,6.8664,6.8781,377665.0
2019-03-20 12:20:00,17.62,17.67,17.61,17.65,374513.0,6.8781,6.8976,6.8742,6.8898,374513.0
2019-03-20 12:30:00,17.65,17.66,17.58,17.64,565025.0,6.8898,6.8937,6.8625,6.8859,565025.0
2019-03-20 12:40:00,17.64,17.66,17.61,17.64,178275.0,6.8859,6.8937,6.8742,6.8859,178275.0
2019-03-20 12:50:00,17.64,17.65,17.62,17.64,241537.0,6.8859,6.8898,6.8781,6.8859,241537.0
2019-03-20 13:00:00,17.63,17.67,17.63,17.67,78675.0,6.882,6.8976,6.882,6.8976,78675.0
2019-03-20 13:10:00,17.66,17.68,17.65,17.66,148115.0,6.8937,6.9015,6.8898,6.8937,148115.0
2019-03-20 13:20:00,17.65,17.68,17.64,17.66,282266.0,6.8898,6.9015,6.8859,6.8937,282266.0
2019-03-20 13:30:00,17.66,17.69,17.65,17.69,199260.0,6.8937,6.9055,6.8898,6.9055,199260.0
2019-03-20 13:40:00,17.69,17.7,17.66,17.7,251776.0,6.9055,6.9094,6.8937,6.9094,251776.0
2019-03-20 13:50:00,17.7,17.75,17.67,17.7,565050.0,6.9094,6.9289,6.8976,6.9094,565050.0
2019-03-20 14:00:00,17.7,17.9,17.7,17.81,1100398.0,6.9094,6.9874,6.9094,6.9523,1100398.0
2019-03-20 14:10:00,17.81,17.86,17.75,17.78,825671.0,6.9523,6.9718,6.9289,6.9406,825671.0
2019-03-20 14:20:00,17.78,17.84,17.75,17.84,607709.0,6.9406,6.964,6.9289,6.964,607709.0
2019-03-20 14:30:00,17.84,17.89,17.82,17.89,361499.0,6.964,6.9835,6.9562,6.9835,361499.0
2019-03-20 14:40:00,17.89,17.89,17.83,17.84,561196.0,6.9835,6.9835,6.9601,6.964,561196.0
2019-03-20 14:50:00,17.85,17.88,17.83,17.87,466989.0,6.9679,6.9796,6.9601,6.9757,466989.0
2019-03-20 15:00:00,17.87,17.88,17.82,17.84,276959.0,6.9757,6.9796,6.9562,6.964,276959.0
2019-03-20 15:10:00,17.84,17.86,17.79,17.8,393625.0,6.964,6.9718,6.9445,6.9484,393625.0
2019-03-20 15:20:00,17.8,17.81,17.65,17.66,1115563.0,6.9484,6.9523,6.8898,6.8937,1115563.0
2019-03-20 15:30:00,17.66,17.68,17.54,17.66,1825005.0,6.8937,6.9015,6.8469,6.8937,1825005.0
2019-03-20 15:40:00,17.66,17.78,17.64,17.71,942467.0,6.8937,6.9406,6.8859,6.9133,942467.0
2019-03-20 15:50:00,17.71,17.71,17.57,17.63,2092179.0,6.9133,6.9133,6.8586,6.882,2092179.0
2019-03-21 09:30:00,17.27,17.47,17.26,17.44,2185276.0,6.7415,6.8196,6.7376,6.8079,2185276.0
2019-03-21 09:40:00,17.43,17.44,17.35,17.36,1027744.0,6.804,6.8079,6.7727,6.7766,1027744.0
2019-03-21 09:50:00,17.36,17.36,17.24,17.26,1531794.0,6.7766,6.7766,6.7298,6.7376,1531794.0
2019-03-21 10:00:00,17.26,17.27,17.21,17.25,815074.0,6.7376,6.7415,6.7181,6.7337,815074.0
2019-03-21 10:10:00,17.25,17.3,16.94,16.97,2262374.0,6.7337,6.7532,6.6127,6.6244,2262374.0
2019-03-21 10:20:00,16.96,17.13,16.96,17.05,1384322.0,6.6205,6.6869,6.6205,6.6556,1384322.0
2019-03-21 10:30:00,17.05,17.07,16.95,16.97,692393.0,6.6556,6.6634,6.6166,6.6244,692393.0
2019-03-21 10:40:00,16.97,16.99,16.8,16.85,1019269.0,6.6244,6.6322,6.558,6.5776,1019269.0
2019-03-21 10:50:00,16.85,16.94,16.84,16.92,768540.0,6.5776,6.6127,6.5736,6.6049,768540.0
2019-03-21 11:00:00,16.92,16.99,16.88,16.91,1058003.0,6.6049,6.6322,6.5893,6.601,1058003.0
2019-03-21 11:10:00,16.9,16.91,16.81,16.85,828726.0,6.5971,6.601,6.5619,6.5776,828726.0
2019-03-21 11:20:00,16.85,16.88,16.73,16.77,809903.0,6.5776,6.5893,6.5307,6.5463,809903.0
2019-03-21 11:30:00,16.77,16.81,16.74,16.74,819027.0,6.5463,6.5619,6.5346,6.5346,819027.0
2019-03-21 11:40:00,16.74,16.76,16.67,16.69,1041546.0,6.5346,6.5424,6.5073,6.5151,1041546.0
2019-03-21 11:50:00,16.69,16.73,16.66,16.7,416726.0,6.5151,6.5307,6.5034,6.519,416726.0
2019-03-21 12:00:00,16.7,16.73,16.61,16.63,883628.0,6.519,6.5307,6.4839,6.4917,883628.0
2019-03-21 12:10:00,16.62,16.66,16.61,16.65,730187.0,6.4878,6.5034,6.4839,6.4995,730187.0
2019-03-21 12:20:00,16.66,16.7,16.63,16.69,686475.0,6.5034,6.519,6.4917,6.5151,686475.0
2019-03-21 12:30:00,16.7,16.72,16.66,16.7,495994.0,6.519,6.5268,6.5034,6.519,495994.0
2019-03-21 12:40:00,16.7,16.76,16.69,16.74,627106.0,6.519,6.5424,6.5151,6.5346,627106.0
2019-03-21 12:50:00,16.74,16.83,16.74,16.8,790726.0,6.5346,6.5697,6.5346,6.558,790726.0
2019-03-21 13:00:00,16.8,16.89,16.79,16.89,611955.0,6.558,6.5932,6.5541,6.5932,611955.0
2019-03-21 13:10:00,16.89,16.89,16.83,16.83,529043.0,6.5932,6.5932,6.5697,6.5697,529043.0
2019-03-21 13:20:00,16.83,16.86,16.82,16.84,325028.0,6.5697,6.5815,6.5658,6.5736,325028.0
2019-03-21 13:30:00,16.85,16.91,16.84,16.88,534696.0,6.5776,6.601,6.5736,6.5893,534696.0
2019-03-21 13:40:00,16.88,16.93,16.86,16.93,341143.0,6.5893,6.6088,6.5815,6.6088,341143.0
2019-03-21 13:50:00,16.93,16.94,16.89,16.94,303536.0,6.6088,6.6127,6.5932,6.6127,303536.0
2019-03-21 14:00:00,16.94,17.0,16.93,17.0,214380.0,6.6127,6.6361,6.6088,6.6361,214380.0
2019-03-21 14:10:00,17.0,17.04,16.92,16.93,686058.0,6.6361,6.6517,6.6049,6.6088,686058.0
2019-03-21 14:20:00,16.93,16.96,16.88,16.93,215849.0,6.6088,6.6205,6.5893,6.6088,215849.0
2019-03-21 14:30:00,16.94,16.97,16.89,16.97,450415.0,6.6127,6.6244,6.5932,6.6244,450415.0
2019-03-21 14:40:00,16.96,17.01,16.93,17.01,260708.0,6.6205,6.64,6.6088,6.64,260708.0
2019-03-21 14:50:00,17.01,17.05,16.97,16.98,288922.0,6.64,6.6556,6.6244,6.6283,288922.0
2019-03-21 15:00:00,16.99,17.06,16.98,17.02,346597.0,6.6322,6.6595,6.6283,6.6439,346597.0
2019-03-21 15:10:00,17.02,17.06,16.99,17.06,521570.0,6.6439,6.6595,6.6322,6.6595,521570.0
2019-03-21 15:20:00,17.05,17.08,17.04,17.04,447101.0,6.6556,6.6673,6.6517,6.6517,447101.0
2019-03-21 15:30:00,17.04,17.09,17.0,17.02,689372.0,6.6517,6.6712,6.6361,6.6439,689372.0
2019-03-21 15:40:00,17.02,17.04,17.01,17.03,285401.0,6.6439,6.6517,6.64,6.6478,285401.0
2019-03-21 15:50:00,17.04,17.06,17.02,17.05,924291.0,6.6517,6.6595,6.6439,6.6556,924291.0
2019-03-22 09:30:00,16.33,16.49,16.31,16.49,1739337.0,6.3746,6.437,6.3668,6.437,1739337.0
2019-03-22 09:40:00,16.49,16.51,16.37,16.38,1460104.0,6.437,6.4448,6.3902,6.3941,1460104.0
2019-03-22 09:50:00,16.37,16.38,16.15,16.17,1934798.0,6.3902,6.3941,6.3043,6.3121,1934798.0
2019-03-22 10:00:00,16.17,16.3,16.16,16.28,1260340.0,6.3121,6.3629,6.3082,6.355,1260340.0
2019-03-22 10:10:00,16.28,16.34,16.22,16.33,1006612.0,6.355,6.3785,6.3316,6.3746,1006612.0
2019-03-22 10:20:00,16.32,16.36,16.24,16.27,947783.0,6.3707,6.3863,6.3394,6.3511,947783.0
2019-03-22 10:30:00,16.28,16.31,16.16,16.24,1864860.0,6.355,6.3668,6.3082,6.3394,1864860.0
2019-03-22 10:40:00,16.23,16.25,16.18,16.21,473686.0,6.3355,6.3433,6.316,6.3277,473686.0
2019-03-22 10:50:00,16.21,16.22,16.13,16.14,723180.0,6.3277,6.3316,6.2965,6.3004,723180.0
2019-03-22 11:00:00,16.14,16.14,16.09,16.12,636791.0,6.3004,6.3004,6.2809,6.2926,636791.0
2019-03-22 11:10:00,16.12,16.27,16.11,16.22,838343.0,6.2926,6.3511,6.2887,6.3316,838343.0
2019-03-22 11:20:00,16.23,16.23,16.14,16.18,422023.0,6.3355,6.3355,6.3004,6.316,422023.0
2019-03-22 11:30:00,16.17,16.21,16.14,16.16,494643.0,6.3121,6.3277,6.3004,6.3082,494643.0
2019-03-22 11:40:00,16.16,16.17,16.04,16.05,1374186.0,6.3082,6.3121,6.2614,6.2653,1374186.0
2019-03-22 11:50:00,16.05,16.07,15.95,15.97,1218185.0,6.2653,6.2731,6.2262,6.234,1218185.0
2019-03-22 12:00:00,15.97,16.03,15.95,15.98,837723.0,6.234,6.2575,6.2262,6.2379,837723.0
2019-03-22 12:10:00,15.98,16.03,15.96,15.97,637568.0,6.2379,6.2575,6.2301,6.234,637568.0
2019-03-22 12:20:00,15.97,16.0,15.92,15.95,690302.0,6.234,6.2457,6.2145,6.2262,690302.0
2019-03-22 12:30:00,15.95,16.01,15.92,15.93,478371.0,6.2262,6.2496,6.2145,6.2184,478371.0
2019-03-22 12:40:00,15.93,15.93,15.83,15.85,722365.0,6.2184,6.2184,6.1794,6.1872,722365.0
2019-03-22 12:50:00,15.84,15.91,15.84,15.9,585183.0,6.1833,6.2106,6.1833,6.2067,585183.0
2019-03-22 13:00:00,15.9,15.97,15.9,15.96,471114.0,6.2067,6.234,6.2067,6.2301,471114.0
2019-03-22 13:10:00,15.96,16.0,15.95,15.99,476200.0,6.2301,6.2457,6.2262,6.2418,476200.0
2019-03-22 13:20:00,15.98,15.99,15.94,15.99,258148.0,6.2379,6.2418,6.2223,6.2418,258148.0
2019-03-22 13:30:00,15.98,16.06,15.98,16.0,348372.0,6.2379,6.2692,6.2379,6.2457,348372.0
2019-03-22 13:40:00,16.01,16.01,15.95,15.96,362164.0,6.2496,6.2496,6.2262,6.2301,362164.0
2019-03-22 13:50:00,15.95,15.98,15.93,15.96,488979.0,6.2262,6.2379,6.2184,6.2301,488979.0
2019-03-22 14:00:00,15.95,15.96,15.82,15.9,1475174.0,6.2262,6.2301,6.1755,6.2067,1475174.0
2019-03-22 14:10:00,15.89,15.97,15.89,15.94,618488.0,6.2028,6.234,6.2028,6.2223,618488.0
2019-03-22 14:20:00,15.94,16.02,15.92,16.0,572630.0,6.2223,6.2536,6.2145,6.2457,572630.0
2019-03-22 14:30:00,15.99,16.0,15.94,15.97,578847.0,6.2418,6.2457,6.2223,6.234,578847.0
2019-03-22 14:40:00,15.96,15.98,15.93,15.98,409701.0,6.2301,6.2379,6.2184,6.2379,409701.0
2019-03-22 14:50:00,15.98,16.01,15.96,15.99,418999.0,6.2379,6.2496,6.2301,6.2418,418999.0
2019-03-22 15:00:00,15.99,16.0,15.91,15.96,749164.0,6.2418,6.2457,6.2106,6.2301,749164.0
2019-03-22 15:10:00,15.95,15.96,15.85,15.88,833392.0,6.2262,6.2301,6.1872,6.1989,833392.0
2019-03-22 15:20:00,15.88,15.92,15.83,15.84,765080.0,6.1989,6.2145,6.1794,6.1833,765080.0
2019-03-22 15:30:00,15.83,15.86,15.82,15.83,1091234.0,6.1794,6.1911,6.1755,6.1794,1091234.0
2019-03-22 15:40:00,15.83,15.84,15.81,15.82,1195846.0,6.1794,6.1833,6.1716,6.1755,1195846.0
2019-03-22 15:50:00,15.82,15.83,15.78,15.82,2329658.0,6.1755,6.1794,6.1599,6.1755,2329658.0
2019-03-25 09:30:00,15.91,16.01,15.81,16.01,821551.0,6.2106,6.2496,6.1716,6.2496,821551.0
2019-03-25 09:40:00,16.0,16.01,15.86,15.87,540105.0,6.2457,6.2496,6.1911,6.195,540105.0
2019-03-25 09:50:00,15.88,15.91,15.75,15.77,730174.0,6.1989,6.2106,6.1482,6.156,730174.0
2019-03-25 10:00:00,15.77,15.87,15.76,15.85,476337.0,6.156,6.195,6.1521,6.1872,476337.0
2019-03-25 10:10:00,15.85,15.85,15.73,15.75,365431.0,6.1872,6.1872,6.1403,6.1482,365431.0
2019-03-25 10:20:00,15.74,15.85,15.74,15.84,739651.0,6.1443,6.1872,6.1443,6.1833,739651.0
2019-03-25 10:30:00,15.84,15.88,15.81,15.81,414833.0,6.1833,6.1989,6.1716,6.1716,414833.0
2019-03-25 10:40:00,15.81,15.91,15.8,15.88,323389.0,6.1716,6.2106,6.1677,6.1989,323389.0
2019-03-25 10:50:00,15.88,15.92,15.87,15.89,275412.0,6.1989,6.2145,6.195,6.2028,275412.0
2019-03-25 11:00:00,15.89,15.91,15.86,15.86,312529.0,6.2028,6.2106,6.1911,6.1911,312529.0
2019-03-25 11:10:00,15.86,15.88,15.82,15.85,345938.0,6.1911,6.1989,6.1755,6.1872,345938.0
2019-03-25 11:20:00,15.85,15.89,15.82,15.87,248249.0,6.1872,6.2028,6.1755,6.195,248249.0
2019-03-25 11:30:00,15.88,15.89,15.81,15.82,307867.0,6.1989,6.2028,6.1716,6.1755,307867.0
2019-03-25 11:40:00,15.82,15.83,15.78,15.8,170934.0,6.1755,6.1794,6.1599,6.1677,170934.0
2019-03-25 11:50:00,15.8,15.86,15.79,15.81,185446.0,6.1677,6.1911,6.1638,6.1716,185446.0
2019-03-25 12:00:00,15.81,15.85,15.8,15.81,162387.0,6.1716,6.1872,6.1677,6.1716,162387.0
2019-03-25 12:10:00,15.81,15.87,15.81,15.85,331683.0,6.1716,6.195,6.1716,6.1872,331683.0
2019-03-25 12:20:00,15.84,15.86,15.83,15.85,263574.0,6.1833,6.1911,6.1794,6.1872,263574.0
2019-03-25 12:30:00,15.85,15.85,15.75,15.75,274975.0,6.1872,6.1872,6.1482,6.1482,274975.0
2019-03-25 12:40:00,15.75,15.77,15.73,15.76,374909.0,6.1482,6.156,6.1403,6.1521,374909.0
2019-03-25 12:50:00,15.76,15.79,15.74,15.78,246753.0,6.1521,6.1638,6.1443,6.1599,246753.0
2019-03-25 13:00:00,15.78,15.78,15.69,15.7,324658.0,6.1599,6.1599,6.1247,6.1286,324658.0
2019-03-25 13:10:00,15.7,15.72,15.65,15.67,224337.0,6.1286,6.1364,6.1091,6.1169,224337.0
2019-03-25 13:20:00,15.67,15.7,15.65,15.67,270492.0,6.1169,6.1286,6.1091,6.1169,270492.0
2019-03-25 13:30:00,15.67,15.78,15.66,15.76,432950.0,6.1169,6.1599,6.113,6.1521,432950.0
2019-03-25 13:40:00,15.76,15.83,15.68,15.76,2027776.0,6.1521,6.1794,6.1208,6.1521,2027776.0
2019-03-25 13:50:00,15.76,15.8,15.74,15.76,345038.0,6.1521,6.1677,6.1443,6.1521,345038.0
2019-03-25 14:00:00,15.75,15.76,15.69,15.71,223964.0,6.1482,6.1521,6.1247,6.1325,223964.0
2019-03-25 14:10:00,15.71,16.05,15.71,15.97,2646158.0,6.1325,6.2653,6.1325,6.234,2646158.0
2019-03-25 14:20:00,15.97,15.98,15.77,15.8,714778.0,6.234,6.2379,6.156,6.1677,714778.0
2019-03-25 14:30:00,15.8,15.87,15.79,15.86,374719.0,6.1677,6.195,6.1638,6.1911,374719.0
2019-03-25 14:40:00,15.87,15.91,15.81,15.88,496251.0,6.195,6.2106,6.1716,6.1989,496251.0
2019-03-25 14:50:00,15.88,15.96,15.86,15.95,463900.0,6.1989,6.2301,6.1911,6.2262,463900.0
2019-03-25 15:00:00,15.96,15.96,15.9,15.94,365738.0,6.2301,6.2301,6.2067,6.2223,365738.0
2019-03-25 15:10:00,15.94,15.97,15.9,15.9,216678.0,6.2223,6.234,6.2067,6.2067,216678.0
2019-03-25 15:20:00,15.9,15.93,15.88,15.89,233106.0,6.2067,6.2184,6.1989,6.2028,233106.0
2019-03-25 15:30:00,15.89,15.92,15.85,15.9,413761.0,6.2028,6.2145,6.1872,6.2067,413761.0
2019-03-25 15:40:00,15.9,15.91,15.85,15.85,436957.0,6.2067,6.2106,6.1872,6.1872,436957.0
2019-03-25 15:50:00,15.85,15.91,15.84,15.88,831447.0,6.1872,6.2106,6.1833,6.1989,831447.0
2019-03-26 09:30:00,16.2,16.29,16.2,16.26,909185.0,6.3238,6.3589,6.3238,6.3472,909185.0
2019-03-26 09:40:00,16.27,16.31,16.26,16.27,705292.0,6.3511,6.3668,6.3472,6.3511,705292.0
2019-03-26 09:50:00,16.27,16.38,16.24,16.36,660895.0,6.3511,6.3941,6.3394,6.3863,660895.0
2019-03-26 10:00:00,16.36,16.38,16.27,16.3,430568.0,6.3863,6.3941,6.3511,6.3629,430568.0
2019-03-26 10:10:00,16.3,16.3,16.17,16.24,907973.0,6.3629,6.3629,6.3121,6.3394,907973.0
2019-03-26 10:20:00,16.24,16.24,16.14,16.17,613798.0,6.3394,6.3394,6.3004,6.3121,613798.0
2019-03-26 10:30:00,16.17,16.19,16.09,16.12,566994.0,6.3121,6.3199,6.2809,6.2926,566994.0
2019-03-26 10:40:00,16.12,16.18,16.07,16.18,384896.0,6.2926,6.316,6.2731,6.316,384896.0
2019-03-26 10:50:00,16.18,16.26,16.17,16.22,380757.0,6.316,6.3472,6.3121,6.3316,380757.0
2019-03-26 11:00:00,16.22,16.26,16.18,16.19,250414.0,6.3316,6.3472,6.316,6.3199,250414.0
2019-03-26 11:10:00,16.19,16.23,16.14,16.15,460758.0,6.3199,6.3355,6.3004,6.3043,460758.0
2019-03-26 11:20:00,16.15,16.19,16.14,16.19,322473.0,6.3043,6.3199,6.3004,6.3199,322473.0
2019-03-26 11:30:00,16.19,16.26,16.18,16.26,441425.0,6.3199,6.3472,6.316,6.3472,441425.0
2019-03-26 11:40:00,16.25,16.29,16.25,16.27,241805.0,6.3433,6.3589,6.3433,6.3511,241805.0
2019-03-26 11:50:00,16.28,16.28,16.21,16.22,195839.0,6.355,6.355,6.3277,6.3316,195839.0
2019-03-26 12:00:00,16.23,16.28,16.22,16.26,127881.0,6.3355,6.355,6.3316,6.3472,127881.0
2019-03-26 12:10:00,16.26,16.29,16.23,16.28,142136.0,6.3472,6.3589,6.3355,6.355,142136.0
2019-03-26 12:20:00,16.28,16.28,16.21,16.24,168198.0,6.355,6.355,6.3277,6.3394,168198.0
2019-03-26 12:30:00,16.25,16.27,16.22,16.26,280024.0,6.3433,6.3511,6.3316,6.3472,280024.0
2019-03-26 12:40:00,16.26,16.27,16.23,16.25,201685.0,6.3472,6.3511,6.3355,6.3433,201685.0
2019-03-26 12:50:00,16.25,16.29,16.24,16.29,130668.0,6.3433,6.3589,6.3394,6.3589,130668.0
2019-03-26 13:00:00,16.29,16.33,16.28,16.29,407559.0,6.3589,6.3746,6.355,6.3589,407559.0
2019-03-26 13:10:00,16.29,16.32,16.28,16.32,236940.0,6.3589,6.3707,6.355,6.3707,236940.0
2019-03-26 13:20:00,16.32,16.33,16.3,16.32,192890.0,6.3707,6.3746,6.3629,6.3707,192890.0
2019-03-26 13:30:00,16.32,16.36,16.29,16.32,267242.0,6.3707,6.3863,6.3589,6.3707,267242.0
2019-03-26 13:40:00,16.31,16.33,16.29,16.32,103018.0,6.3668,6.3746,6.3589,6.3707,103018.0
2019-03-26 13:50:00,16.32,16.36,16.31,16.33,325804.0,6.3707,6.3863,6.3668,6.3746,325804.0
2019-03-26 14:00:00,16.33,16.35,16.3,16.32,336296.0,6.3746,6.3824,6.3629,6.3707,336296.0
2019-03-26 14:10:00,16.32,16.33,16.28,16.32,387418.0,6.3707,6.3746,6.355,6.3707,387418.0
2019-03-26 14:20:00,16.32,16.33,16.28,16.3,490124.0,6.3707,6.3746,6.355,6.3629,490124.0
2019-03-26 14:30:00,16.29,16.39,16.25,16.37,595200.0,6.3589,6.398,6.3433,6.3902,595200.0
2019-03-26 14:40:00,16.37,16.43,16.36,16.43,504318.0,6.3902,6.4136,6.3863,6.4136,504318.0
2019-03-26 14:50:00,16.42,16.43,16.38,16.38,266487.0,6.4097,6.4136,6.3941,6.3941,266487.0
2019-03-26 15:00:00,16.37,16.44,16.37,16.43,694368.0,6.3902,6.4175,6.3902,6.4136,694368.0
2019-03-26 15:10:00,16.43,16.44,16.39,16.41,451104.0,6.4136,6.4175,6.398,6.4058,451104.0
2019-03-26 15:20:00,16.41,16.43,16.38,16.38,424431.0,6.4058,6.4136,6.3941,6.3941,424431.0
2019-03-26 15:30:00,16.38,16.41,16.36,16.37,548245.0,6.3941,6.4058,6.3863,6.3902,548245.0
2019-03-26 15:40:00,16.37,16.38,16.3,16.35,893888.0,6.3902,6.3941,6.3629,6.3824,893888.0
2019-03-26 15:50:00,16.35,16.4,16.34,16.39,1453295.0,6.3824,6.4019,6.3785,6.398,1453295.0
2019-03-27 09:30:00,15.92,16.02,15.9,15.91,1065775.0,6.2145,6.2536,6.2067,6.2106,1065775.0
2019-03-27 09:40:00,15.92,15.96,15.86,15.91,935155.0,6.2145,6.2301,6.1911,6.2106,935155.0
2019-03-27 09:50:00,15.9,15.92,15.81,15.82,662527.0,6.2067,6.2145,6.1716,6.1755,662527.0
2019-03-27 10:00:00,15.83,15.84,15.77,15.8,794674.0,6.1794,6.1833,6.156,6.1677,794674.0
2019-03-27 10:10:00,15.8,15.82,15.76,15.79,454168.0,6.1677,6.1755,6.1521,6.1638,454168.0
2019-03-27 10:20:00,15.79,15.81,15.71,15.76,609432.0,6.1638,6.1716,6.1325,6.1521,609432.0
2019-03-27 10:30:00,15.75,15.77,15.67,15.69,435739.0,6.1482,6.156,6.1169,6.1247,435739.0
2019-03-27 10:40:00,15.69,15.69,15.61,15.63,403696.0,6.1247,6.1247,6.0935,6.1013,403696.0
2019-03-27 10:50:00,15.63,15.76,15.61,15.75,367901.0,6.1013,6.1521,6.0935,6.1482,367901.0
2019-03-27 11:00:00,15.74,15.77,15.65,15.76,696804.0,6.1443,6.156,6.1091,6.1521,696804.0
2019-03-27 11:10:00,15.76,15.79,15.71,15.75,291205.0,6.1521,6.1638,6.1325,6.1482,291205.0
2019-03-27 11:20:00,15.74,15.8,15.73,15.76,249732.0,6.1443,6.1677,6.1403,6.1521,249732.0
2019-03-27 11:30:00,15.76,15.76,15.68,15.72,320090.0,6.1521,6.1521,6.1208,6.1364,320090.0
2019-03-27 11:40:00,15.72,15.73,15.64,15.64,253382.0,6.1364,6.1403,6.1052,6.1052,253382.0
2019-03-27 11:50:00,15.64,15.65,15.56,15.57,496226.0,6.1052,6.1091,6.074,6.0779,496226.0
2019-03-27 12:00:00,15.56,15.63,15.55,15.59,599992.0,6.074,6.1013,6.0701,6.0857,599992.0
2019-03-27 12:10:00,15.58,15.65,15.58,15.64,482765.0,6.0818,6.1091,6.0818,6.1052,482765.0
2019-03-27 12:20:00,15.64,15.67,15.6,15.66,441509.0,6.1052,6.1169,6.0896,6.113,441509.0
2019-03-27 12:30:00,15.65,15.69,15.63,15.66,228853.0,6.1091,6.1247,6.1013,6.113,228853.0
2019-03-27 12:40:00,15.67,15.71,15.63,15.71,161191.0,6.1169,6.1325,6.1013,6.1325,161191.0
2019-03-27 12:50:00,15.7,15.71,15.64,15.66,169510.0,6.1286,6.1325,6.1052,6.113,169510.0
2019-03-27 13:00:00,15.66,15.66,15.62,15.63,164369.0,6.113,6.113,6.0974,6.1013,164369.0
2019-03-27 13:10:00,15.63,15.77,15.63,15.77,624873.0,6.1013,6.156,6.1013,6.156,624873.0
2019-03-27 13:20:00,15.77,15.85,15.75,15.8,316222.0,6.156,6.1872,6.1482,6.1677,316222.0
2019-03-27 13:30:00,15.79,15.84,15.76,15.79,301518.0,6.1638,6.1833,6.1521,6.1638,301518.0
2019-03-27 13:40:00,15.79,15.82,15.77,15.78,288597.0,6.1638,6.1755,6.156,6.1599,288597.0
2019-03-27 13:50:00,15.78,15.79,15.76,15.78,258624.0,6.1599,6.1638,6.1521,6.1599,258624.0
2019-03-27 14:00:00,15.79,15.79,15.71,15.72,262944.0,6.1638,6.1638,6.1325,6.1364,262944.0
2019-03-27 14:10:00,15.72,15.74,15.61,15.64,535423.0,6.1364,6.1443,6.0935,6.1052,535423.0
2019-03-27 14:20:00,15.64,15.66,15.61,15.62,318104.0,6.1052,6.113,6.0935,6.0974,318104.0
2019-03-27 14:30:00,15.63,15.65,15.61,15.63,449549.0,6.1013,6.1091,6.0935,6.1013,449549.0
2019-03-27 14:40:00,15.63,15.65,15.58,15.62,781095.0,6.1013,6.1091,6.0818,6.0974,781095.0
2019-03-27 14:50:00,15.61,15.63,15.55,15.58,1290842.0,6.0935,6.1013,6.0701,6.0818,1290842.0
2019-03-27 15:00:00,15.58,15.58,15.55,15.57,833980.0,6.0818,6.0818,6.0701,6.0779,833980.0
2019-03-27 15:10:00,15.57,15.59,15.53,15.54,817133.0,6.0779,6.0857,6.0623,6.0662,817133.0
2019-03-27 15:20:00,15.53,15.54,15.47,15.5,793246.0,6.0623,6.0662,6.0389,6.0506,793246.0
2019-03-27 15:30:00,15.51,15.55,15.46,15.51,683684.0,6.0545,6.0701,6.035,6.0545,683684.0
2019-03-27 15:40:00,15.51,15.52,15.44,15.47,1267093.0,6.0545,6.0584,6.0271,6.0389,1267093.0
2019-03-27 15:50:00,15.48,15.5,15.44,15.48,2208993.0,6.0428,6.0506,6.0271,6.0428,2208993.0
2019-03-28 09:30:00,15.28,15.34,15.25,15.33,850127.0,5.9647,5.9881,5.953,5.9842,850127.0
2019-03-28 09:40:00,15.33,15.41,15.26,15.4,623817.0,5.9842,6.0154,5.9569,6.0115,623817.0
2019-03-28 09:50:00,15.4,15.43,15.35,15.38,445857.0,6.0115,6.0232,5.992,6.0037,445857.0
2019-03-28 10:00:00,15.39,15.51,15.37,15.49,883078.0,6.0076,6.0545,5.9998,6.0467,883078.0
2019-03-28 10:10:00,15.48,15.55,15.45,15.54,678929.0,6.0428,6.0701,6.031,6.0662,678929.0
2019-03-28 10:20:00,15.55,15.62,15.52,15.55,590088.0,6.0701,6.0974,6.0584,6.0701,590088.0
2019-03-28 10:30:00,15.56,15.57,15.49,15.52,321049.0,6.074,6.0779,6.0467,6.0584,321049.0
2019-03-28 10:40:00,15.52,15.58,15.49,15.58,320649.0,6.0584,6.0818,6.0467,6.0818,320649.0
2019-03-28 10:50:00,15.58,15.62,15.55,15.56,250465.0,6.0818,6.0974,6.0701,6.074,250465.0
2019-03-28 11:00:00,15.56,15.57,15.5,15.51,395340.0,6.074,6.0779,6.0506,6.0545,395340.0
2019-03-28 11:10:00,15.5,15.55,15.49,15.53,231219.0,6.0506,6.0701,6.0467,6.0623,231219.0
2019-03-28 11:20:00,15.53,15.61,15.53,15.59,333384.0,6.0623,6.0935,6.0623,6.0857,333384.0
2019-03-28 11:30:00,15.59,15.61,15.55,15.56,248673.0,6.0857,6.0935,6.0701,6.074,248673.0
2019-03-28 11:40:00,15.56,15.64,15.53,15.63,181325.0,6.074,6.1052,6.0623,6.1013,181325.0
2019-03-28 11:50:00,15.64,15.64,15.56,15.59,172445.0,6.1052,6.1052,6.074,6.0857,172445.0
2019-03-28 12:00:00,15.59,15.59,15.54,15.56,156487.0,6.0857,6.0857,6.0662,6.074,156487.0
2019-03-28 12:10:00,15.56,15.59,15.53,15.59,158190.0,6.074,6.0857,6.0623,6.0857,158190.0
2019-03-28 12:20:00,15.59,15.63,15.57,15.61,178614.0,6.0857,6.1013,6.0779,6.0935,178614.0
2019-03-28 12:30:00,15.61,15.61,15.54,15.58,105806.0,6.0935,6.0935,6.0662,6.0818,105806.0
2019-03-28 12:40:00,15.58,15.69,15.58,15.67,1094521.0,6.0818,6.1247,6.0818,6.1169,1094521.0
2019-03-28 12:50:00,15.68,15.74,15.66,15.67,694653.0,6.1208,6.1443,6.113,6.1169,694653.0
2019-03-28 13:00:00,15.67,15.71,15.66,15.68,233376.0,6.1169,6.1325,6.113,6.1208,233376.0
2019-03-28 13:10:00,15.69,15.72,15.67,15.7,308489.0,6.1247,6.1364,6.1169,6.1286,308489.0
2019-03-28 13:20:00,15.7,15.73,15.64,15.65,678680.0,6.1286,6.1403,6.1052,6.1091,678680.0
2019-03-28 13:30:00,15.65,15.7,15.63,15.69,330410.0,6.1091,6.1286,6.1013,6.1247,330410.0
2019-03-28 13:40:00,15.69,15.75,15.68,15.74,320785.0,6.1247,6.1482,6.1208,6.1443,320785.0
2019-03-28 13:50:00,15.73,15.82,15.71,15.79,473249.0,6.1403,6.1755,6.1325,6.1638,473249.0
2019-03-28 14:00:00,15.78,15.83,15.76,15.79,436231.0,6.1599,6.1794,6.1521,6.1638,436231.0
2019-03-28 14:10:00,15.79,15.83,15.77,15.83,270963.0,6.1638,6.1794,6.156,6.1794,270963.0
2019-03-28 14:20:00,15.83,15.86,15.78,15.83,443689.0,6.1794,6.1911,6.1599,6.1794,443689.0
2019-03-28 14:30:00,15.83,15.9,15.83,15.88,638158.0,6.1794,6.2067,6.1794,6.1989,638158.0
2019-03-28 14:40:00,15.88,15.89,15.84,15.88,406119.0,6.1989,6.2028,6.1833,6.1989,406119.0
2019-03-28 14:50:00,15.87,15.9,15.83,15.85,434592.0,6.195,6.2067,6.1794,6.1872,434592.0
2019-03-28 15:00:00,15.85,15.9,15.84,15.87,395293.0,6.1872,6.2067,6.1833,6.195,395293.0
2019-03-28 15:10:00,15.87,15.87,15.82,15.84,350456.0,6.195,6.195,6.1755,6.1833,350456.0
2019-03-28 15:20:00,15.84,15.87,15.84,15.87,326349.0,6.1833,6.195,6.1833,6.195,326349.0
2019-03-28 15:30:00,15.87,15.88,15.81,15.82,424063.0,6.195,6.1989,6.1716,6.1755,424063.0
2019-03-28 15:40:00,15.81,15.85,15.8,15.82,1043209.0,6.1716,6.1872,6.1677,6.1755,1043209.0
2019-03-28 15:50:00,15.82,15.83,15.78,15.8,1246889.0,6.1755,6.1794,6.1599,6.1677,1246889.0
2019-03-29 09:30:00,16.05,16.07,15.98,16.0,691209.0,6.2653,6.2731,6.2379,6.2457,691209.0
2019-03-29 09:40:00,16.0,16.1,15.98,16.09,487317.0,6.2457,6.2848,6.2379,6.2809,487317.0
2019-03-29 09:50:00,16.09,16.16,16.06,16.14,596973.0,6.2809,6.3082,6.2692,6.3004,596973.0
2019-03-29 10:00:00,16.14,16.19,16.09,16.12,672426.0,6.3004,6.3199,6.2809,6.2926,672426.0
2019-03-29 10:10:00,16.13,16.16,16.09,16.11,262741.0,6.2965,6.3082,6.2809,6.2887,262741.0
2019-03-29 10:20:00,16.11,16.14,16.04,16.13,423197.0,6.2887,6.3004,6.2614,6.2965,423197.0
2019-03-29 10:30:00,16.13,16.13,16.02,16.05,355848.0,6.2965,6.2965,6.2536,6.2653,355848.0
2019-03-29 10:40:00,16.05,16.09,16.0,16.04,296310.0,6.2653,6.2809,6.2457,6.2614,296310.0
2019-03-29 10:50:00,16.04,16.05,15.95,15.98,448407.0,6.2614,6.2653,6.2262,6.2379,448407.0
2019-03-29 11:00:00,15.98,16.05,15.98,16.02,439704.0,6.2379,6.2653,6.2379,6.2536,439704.0
2019-03-29 11:10:00,16.02,16.07,16.01,16.05,320594.0,6.2536,6.2731,6.2496,6.2653,320594.0
2019-03-29 11:20:00,16.05,16.13,16.04,16.13,235989.0,6.2653,6.2965,6.2614,6.2965,235989.0
2019-03-29 11:30:00,16.12,16.15,16.1,16.12,311901.0,6.2926,6.3043,6.2848,6.2926,311901.0
2019-03-29 11:40:00,16.11,16.12,16.05,16.07,152773.0,6.2887,6.2926,6.2653,6.2731,152773.0
2019-03-29 11:50:00,16.08,16.08,16.03,16.04,200031.0,6.277,6.277,6.2575,6.2614,200031.0
2019-03-29 12:00:00,16.04,16.08,16.02,16.07,319571.0,6.2614,6.277,6.2536,6.2731,319571.0
2019-03-29 12:10:00,16.07,16.09,16.03,16.03,121815.0,6.2731,6.2809,6.2575,6.2575,121815.0
2019-03-29 12:20:00,16.04,16.04,15.98,16.02,257056.0,6.2614,6.2614,6.2379,6.2536,257056.0
2019-03-29 12:30:00,16.02,16.04,15.99,16.01,228727.0,6.2536,6.2614,6.2418,6.2496,228727.0
2019-03-29 12:40:00,16.02,16.03,15.99,16.0,163861.0,6.2536,6.2575,6.2418,6.2457,163861.0
2019-03-29 12:50:00,16.0,16.01,15.97,16.0,129963.0,6.2457,6.2496,6.234,6.2457,129963.0
2019-03-29 13:00:00,16.01,16.01,15.99,16.0,76555.0,6.2496,6.2496,6.2418,6.2457,76555.0
2019-03-29 13:10:00,16.0,16.0,15.94,15.94,178346.0,6.2457,6.2457,6.2223,6.2223,178346.0
2019-03-29 13:20:00,15.95,15.98,15.89,15.9,187158.0,6.2262,6.2379,6.2028,6.2067,187158.0
2019-03-29 13:30:00,15.9,15.93,15.87,15.93,211153.0,6.2067,6.2184,6.195,6.2184,211153.0
2019-03-29 13:40:00,15.93,15.97,15.93,15.96,123734.0,6.2184,6.234,6.2184,6.2301,123734.0
2019-03-29 13:50:00,15.95,15.95,15.9,15.91,171030.0,6.2262,6.2262,6.2067,6.2106,171030.0
2019-03-29 14:00:00,15.92,15.96,15.89,15.95,173773.0,6.2145,6.2301,6.2028,6.2262,173773.0
2019-03-29 14:10:00,15.94,15.96,15.92,15.93,100993.0,6.2223,6.2301,6.2145,6.2184,100993.0
2019-03-29 14:20:00,15.93,15.95,15.9,15.93,125237.0,6.2184,6.2262,6.2067,6.2184,125237.0
2019-03-29 14:30:00,15.94,15.97,15.93,15.95,152637.0,6.2223,6.234,6.2184,6.2262,152637.0
2019-03-29 14:40:00,15.95,15.97,15.94,15.96,184298.0,6.2262,6.234,6.2223,6.2301,184298.0
2019-03-29 14:50:00,15.96,15.97,15.92,15.92,148295.0,6.2301,6.234,6.2145,6.2145,148295.0
2019-03-29 15:00:00,15.92,15.94,15.88,15.88,264545.0,6.2145,6.2223,6.1989,6.1989,264545.0
2019-03-29 15:10:00,15.88,15.91,15.87,15.9,216452.0,6.1989,6.2106,6.195,6.2067,216452.0
2019-03-29 15:20:00,15.89,15.89,15.8,15.81,386874.0,6.2028,6.2028,6.1677,6.1716,386874.0
2019-03-29 15:30:00,15.82,15.88,15.82,15.86,490658.0,6.1755,6.1989,6.1755,6.1911,490658.0
2019-03-29 15:40:00,15.86,15.88,15.82,15.85,606667.0,6.1911,6.1989,6.1755,6.1872,606667.0
2019-03-29 15:50:00,15.85,15.93,15.83,15.91,1557743.0,6.1872,6.2184,6.1794,6.2106,1557743.0
2019-04-01 09:30:00,16.15,16.18,16.06,16.09,856616.0,6.3043,6.316,6.2692,6.2809,856616.0
2019-04-01 09:40:00,16.09,16.14,16.06,16.1,234687.0,6.2809,6.3004,6.2692,6.2848,234687.0
2019-04-01 09:50:00,16.1,16.16,16.05,16.06,305516.0,6.2848,6.3082,6.2653,6.2692,305516.0
2019-04-01 10:00:00,16.06,16.17,16.04,16.13,548404.0,6.2692,6.3121,6.2614,6.2965,548404.0
2019-04-01 10:10:00,16.13,16.17,16.08,16.16,413259.0,6.2965,6.3121,6.277,6.3082,413259.0
2019-04-01 10:20:00,16.16,16.19,16.14,16.17,279254.0,6.3082,6.3199,6.3004,6.3121,279254.0
2019-04-01 10:30:00,16.17,16.23,16.15,16.21,249859.0,6.3121,6.3355,6.3043,6.3277,249859.0
2019-04-01 10:40:00,16.21,16.23,16.17,16.2,239851.0,6.3277,6.3355,6.3121,6.3238,239851.0
2019-04-01 10:50:00,16.19,16.22,16.18,16.19,219980.0,6.3199,6.3316,6.316,6.3199,219980.0
2019-04-01 11:00:00,16.19,16.21,16.14,16.15,190335.0,6.3199,6.3277,6.3004,6.3043,190335.0
2019-04-01 11:10:00,16.15,16.18,16.14,16.16,106991.0,6.3043,6.316,6.3004,6.3082,106991.0
2019-04-01 11:20:00,16.16,16.17,16.13,16.16,153462.0,6.3082,6.3121,6.2965,6.3082,153462.0
2019-04-01 11:30:00,16.16,16.16,16.11,16.13,258262.0,6.3082,6.3082,6.2887,6.2965,258262.0
2019-04-01 11:40:00,16.13,16.17,16.12,16.17,217913.0,6.2965,6.3121,6.2926,6.3121,217913.0
2019-04-01 11:50:00,16.17,16.23,16.16,16.21,276932.0,6.3121,6.3355,6.3082,6.3277,276932.0
2019-04-01 12:00:00,16.2,16.21,16.16,16.17,186245.0,6.3238,6.3277,6.3082,6.3121,186245.0
2019-04-01 12:10:00,16.17,16.19,16.14,16.18,130350.0,6.3121,6.3199,6.3004,6.316,130350.0
2019-04-01 12:20:00,16.18,16.19,16.11,16.14,225133.0,6.316,6.3199,6.2887,6.3004,225133.0
2019-04-01 12:30:00,16.14,16.19,16.13,16.19,123436.0,6.3004,6.3199,6.2965,6.3199,123436.0
2019-04-01 12:40:00,16.19,16.2,16.14,16.18,383556.0,6.3199,6.3238,6.3004,6.316,383556.0
2019-04-01 12:50:00,16.17,16.18,16.11,16.12,135190.0,6.3121,6.316,6.2887,6.2926,135190.0
2019-04-01 13:00:00,16.12,16.12,16.06,16.07,367627.0,6.2926,6.2926,6.2692,6.2731,367627.0
2019-04-01 13:10:00,16.07,16.08,16.03,16.04,401999.0,6.2731,6.277,6.2575,6.2614,401999.0
2019-04-01 13:20:00,16.04,16.05,16.0,16.0,276733.0,6.2614,6.2653,6.2457,6.2457,276733.0
2019-04-01 13:30:00,16.0,16.01,15.98,15.99,484352.0,6.2457,6.2496,6.2379,6.2418,484352.0
2019-04-01 13:40:00,15.99,16.01,15.97,15.98,188210.0,6.2418,6.2496,6.234,6.2379,188210.0
2019-04-01 13:50:00,15.98,16.0,15.9,15.91,440480.0,6.2379,6.2457,6.2067,6.2106,440480.0
2019-04-01 14:00:00,15.91,15.95,15.88,15.94,435826.0,6.2106,6.2262,6.1989,6.2223,435826.0
2019-04-01 14:10:00,15.94,15.95,15.88,15.89,415353.0,6.2223,6.2262,6.1989,6.2028,415353.0
2019-04-01 14:20:00,15.89,15.91,15.87,15.88,252314.0,6.2028,6.2106,6.195,6.1989,252314.0
2019-04-01 14:30:00,15.88,15.92,15.86,15.9,264382.0,6.1989,6.2145,6.1911,6.2067,264382.0
2019-04-01 14:40:00,15.9,15.93,15.89,15.91,172056.0,6.2067,6.2184,6.2028,6.2106,172056.0
2019-04-01 14:50:00,15.91,15.94,15.88,15.93,362684.0,6.2106,6.2223,6.1989,6.2184,362684.0
2019-04-01 15:00:00,15.92,15.92,15.87,15.88,294230.0,6.2145,6.2145,6.195,6.1989,294230.0
2019-04-01 15:10:00,15.88,15.91,15.86,15.9,290429.0,6.1989,6.2106,6.1911,6.2067,290429.0
2019-04-01 15:20:00,15.9,15.92,15.87,15.88,480085.0,6.2067,6.2145,6.195,6.1989,480085.0
2019-04-01 15:30:00,15.88,15.92,15.86,15.92,187268.0,6.1989,6.2145,6.1911,6.2145,187268.0
2019-04-01 15:40:00,15.92,15.94,15.9,15.93,330827.0,6.2145,6.2223,6.2067,6.2184,330827.0
2019-04-01 15:50:00,15.93,15.94,15.9,15.94,1041996.0,6.2184,6.2223,6.2067,6.2223,1041996.0
2019-04-02 09:30:00,15.97,15.98,15.89,15.93,570911.0,6.234,6.2379,6.2028,6.2184,570911.0
2019-04-02 09:40:00,15.94,15.97,15.88,15.91,273678.0,6.2223,6.234,6.1989,6.2106,273678.0
2019-04-02 09:50:00,15.92,15.97,15.91,15.96,236124.0,6.2145,6.234,6.2106,6.2301,236124.0
2019-04-02 10:00:00,15.96,15.96,15.92,15.93,194099.0,6.2301,6.2301,6.2145,6.2184,194099.0
2019-04-02 10:10:00,15.93,15.95,15.89,15.94,258131.0,6.2184,6.2262,6.2028,6.2223,258131.0
2019-04-02 10:20:00,15.94,15.94,15.87,15.9,181223.0,6.2223,6.2223,6.195,6.2067,181223.0
2019-04-02 10:30:00,15.9,15.91,15.84,15.85,378481.0,6.2067,6.2106,6.1833,6.1872,378481.0
2019-04-02 10:40:00,15.85,15.87,15.82,15.82,205187.0,6.1872,6.195,6.1755,6.1755,205187.0
2019-04-02 10:50:00,15.82,15.84,15.79,15.81,334824.0,6.1755,6.1833,6.1638,6.1716,334824.0
2019-04-02 11:00:00,15.81,15.82,15.77,15.81,329158.0,6.1716,6.1755,6.156,6.1716,329158.0
2019-04-02 11:10:00,15.81,15.85,15.8,15.83,500612.0,6.1716,6.1872,6.1677,6.1794,500612.0
2019-04-02 11:20:00,15.83,15.87,15.81,15.85,464667.0,6.1794,6.195,6.1716,6.1872,464667.0
2019-04-02 11:30:00,15.85,15.88,15.83,15.84,413199.0,6.1872,6.1989,6.1794,6.1833,413199.0
2019-04-02 11:40:00,15.84,15.89,15.83,15.87,238866.0,6.1833,6.2028,6.1794,6.195,238866.0
2019-04-02 11:50:00,15.88,15.89,15.85,15.86,115096.0,6.1989,6.2028,6.1872,6.1911,115096.0
2019-04-02 12:00:00,15.86,15.88,15.85,15.87,97614.0,6.1911,6.1989,6.1872,6.195,97614.0
2019-04-02 12:10:00,15.87,15.88,15.85,15.85,113925.0,6.195,6.1989,6.1872,6.1872,113925.0
2019-04-02 12:20:00,15.85,15.86,15.77,15.81,234983.0,6.1872,6.1911,6.156,6.1716,234983.0
2019-04-02 12:30:00,15.81,15.82,15.79,15.82,95754.0,6.1716,6.1755,6.1638,6.1755,95754.0
2019-04-02 12:40:00,15.81,15.83,15.79,15.82,197170.0,6.1716,6.1794,6.1638,6.1755,197170.0
2019-04-02 12:50:00,15.83,15.83,15.8,15.82,132920.0,6.1794,6.1794,6.1677,6.1755,132920.0
2019-04-02 13:00:00,15.82,15.86,15.8,15.86,182200.0,6.1755,6.1911,6.1677,6.1911,182200.0
2019-04-02 13:10:00,15.86,15.89,15.84,15.88,70107.0,6.1911,6.2028,6.1833,6.1989,70107.0
2019-04-02 13:20:00,15.88,15.9,15.86,15.88,106941.0,6.1989,6.2067,6.1911,6.1989,106941.0
2019-04-02 13:30:00,15.88,15.9,15.87,15.88,140115.0,6.1989,6.2067,6.195,6.1989,140115.0
2019-04-02 13:40:00,15.87,15.88,15.84,15.85,98007.0,6.195,6.1989,6.1833,6.1872,98007.0
2019-04-02 13:50:00,15.84,15.85,15.8,15.8,145617.0,6.1833,6.1872,6.1677,6.1677,145617.0
2019-04-02 14:00:00,15.81,15.84,15.8,15.83,199242.0,6.1716,6.1833,6.1677,6.1794,199242.0
2019-04-02 14:10:00,15.83,15.86,15.82,15.86,155172.0,6.1794,6.1911,6.1755,6.1911,155172.0
2019-04-02 14:20:00,15.85,15.9,15.84,15.9,165424.0,6.1872,6.2067,6.1833,6.2067,165424.0
2019-04-02 14:30:00,15.9,15.93,15.87,15.88,244238.0,6.2067,6.2184,6.195,6.1989,244238.0
2019-04-02 14:40:00,15.88,15.9,15.87,15.89,132716.0,6.1989,6.2067,6.195,6.2028,132716.0
2019-04-02 14:50:00,15.89,15.91,15.85,15.87,361492.0,6.2028,6.2106,6.1872,6.195,361492.0
2019-04-02 15:00:00,15.87,15.9,15.85,15.87,184556.0,6.195,6.2067,6.1872,6.195,184556.0
2019-04-02 15:10:00,15.87,15.89,15.86,15.88,153168.0,6.195,6.2028,6.1911,6.1989,153168.0
2019-04-02 15:20:00,15.89,15.89,15.85,15.87,93742.0,6.2028,6.2028,6.1872,6.195,93742.0
2019-04-02 15:30:00,15.87,15.87,15.83,15.85,319632.0,6.195,6.195,6.1794,6.1872,319632.0
2019-04-02 15:40:00,15.85,15.9,15.84,15.9,643291.0,6.1872,6.2067,6.1833,6.2067,643291.0
2019-04-02 15:50:00,15.89,16.04,15.89,16.04,3583668.0,6.2028,6.2614,6.2028,6.2614,3583668.0
2019-04-03 09:30:00,16.13,16.17,16.08,16.12,937386.0,6.2965,6.3121,6.277,6.2926,937386.0
2019-04-03 09:40:00,16.12,16.21,16.11,16.12,839996.0,6.2926,6.3277,6.2887,6.2926,839996.0
2019-04-03 09:50:00,16.12,16.13,16.01,16.04,1077609.0,6.2926,6.2965,6.2496,6.2614,1077609.0
2019-04-03 10:00:00,16.04,16.11,16.01,16.08,495530.0,6.2614,6.2887,6.2496,6.277,495530.0
2019-04-03 10:10:00,16.09,16.11,16.08,16.09,240781.0,6.2809,6.2887,6.277,6.2809,240781.0
2019-04-03 10:20:00,16.09,16.12,16.05,16.05,356199.0,6.2809,6.2926,6.2653,6.2653,356199.0
2019-04-03 10:30:00,16.05,16.14,16.02,16.12,443946.0,6.2653,6.3004,6.2536,6.2926,443946.0
2019-04-03 10:40:00,16.12,16.16,16.1,16.1,192592.0,6.2926,6.3082,6.2848,6.2848,192592.0
2019-04-03 10:50:00,16.1,16.19,16.09,16.12,710911.0,6.2848,6.3199,6.2809,6.2926,710911.0
2019-04-03 11:00:00,16.12,16.13,16.06,16.1,449739.0,6.2926,6.2965,6.2692,6.2848,449739.0
2019-04-03 11:10:00,16.1,16.11,16.04,16.06,307450.0,6.2848,6.2887,6.2614,6.2692,307450.0
2019-04-03 11:20:00,16.06,16.07,16.0,16.03,241199.0,6.2692,6.2731,6.2457,6.2575,241199.0
2019-04-03 11:30:00,16.03,16.07,16.03,16.07,511402.0,6.2575,6.2731,6.2575,6.2731,511402.0
2019-04-03 11:40:00,16.07,16.08,16.04,16.07,175728.0,6.2731,6.277,6.2614,6.2731,175728.0
2019-04-03 11:50:00,16.07,16.1,16.06,16.08,134207.0,6.2731,6.2848,6.2692,6.277,134207.0
2019-04-03 12:00:00,16.09,16.12,16.06,16.1,102328.0,6.2809,6.2926,6.2692,6.2848,102328.0
2019-04-03 12:10:00,16.1,16.1,16.05,16.05,127872.0,6.2848,6.2848,6.2653,6.2653,127872.0
2019-04-03 12:20:00,16.05,16.08,16.05,16.07,171523.0,6.2653,6.277,6.2653,6.2731,171523.0
2019-04-03 12:30:00,16.07,16.08,16.06,16.07,110073.0,6.2731,6.277,6.2692,6.2731,110073.0
2019-04-03 12:40:00,16.07,16.08,16.05,16.05,112334.0,6.2731,6.277,6.2653,6.2653,112334.0
2019-04-03 12:50:00,16.05,16.06,16.0,16.0,193825.0,6.2653,6.2692,6.2457,6.2457,193825.0
2019-04-03 13:00:00,16.0,16.05,16.0,16.05,188327.0,6.2457,6.2653,6.2457,6.2653,188327.0
2019-04-03 13:10:00,16.05,16.06,16.01,16.01,196140.0,6.2653,6.2692,6.2496,6.2496,196140.0
2019-04-03 13:20:00,16.01,16.06,16.0,16.05,203275.0,6.2496,6.2692,6.2457,6.2653,203275.0
2019-04-03 13:30:00,16.05,16.09,16.05,16.06,321687.0,6.2653,6.2809,6.2653,6.2692,321687.0
2019-04-03 13:40:00,16.07,16.07,15.92,15.98,771178.0,6.2731,6.2731,6.2145,6.2379,771178.0
2019-04-03 13:50:00,15.98,16.0,15.96,15.98,292808.0,6.2379,6.2457,6.2301,6.2379,292808.0
2019-04-03 14:00:00,15.97,15.98,15.91,15.93,225445.0,6.234,6.2379,6.2106,6.2184,225445.0
2019-04-03 14:10:00,15.94,15.94,15.83,15.84,322469.0,6.2223,6.2223,6.1794,6.1833,322469.0
2019-04-03 14:20:00,15.84,15.89,15.83,15.89,188518.0,6.1833,6.2028,6.1794,6.2028,188518.0
2019-04-03 14:30:00,15.89,15.9,15.85,15.9,257031.0,6.2028,6.2067,6.1872,6.2067,257031.0
2019-04-03 14:40:00,15.89,15.9,15.85,15.88,150642.0,6.2028,6.2067,6.1872,6.1989,150642.0
2019-04-03 14:50:00,15.88,15.91,15.87,15.89,143633.0,6.1989,6.2106,6.195,6.2028,143633.0
2019-04-03 15:00:00,15.89,15.89,15.78,15.79,691417.0,6.2028,6.2028,6.1599,6.1638,691417.0
2019-04-03 15:10:00,15.78,15.81,15.71,15.77,748874.0,6.1599,6.1716,6.1325,6.156,748874.0
2019-04-03 15:20:00,15.76,15.78,15.72,15.77,769439.0,6.1521,6.1599,6.1364,6.156,769439.0
2019-04-03 15:30:00,15.77,15.78,15.71,15.73,546098.0,6.156,6.1599,6.1325,6.1403,546098.0
2019-04-03 15:40:00,15.73,15.73,15.67,15.7,1264651.0,6.1403,6.1403,6.1169,6.1286,1264651.0
2019-04-03 15:50:00,15.7,15.73,15.67,15.72,1671727.0,6.1286,6.1403,6.1169,6.1364,1671727.0
2019-04-04 09:30:00,15.59,15.74,15.55,15.74,1143061.0,6.0857,6.1443,6.0701,6.1443,1143061.0
2019-04-04 09:40:00,15.74,15.83,15.7,15.83,476732.0,6.1443,6.1794,6.1286,6.1794,476732.0
2019-04-04 09:50:00,15.83,15.88,15.81,15.82,381165.0,6.1794,6.1989,6.1716,6.1755,381165.0
2019-04-04 10:00:00,15.82,15.9,15.81,15.88,510996.0,6.1755,6.2067,6.1716,6.1989,510996.0
2019-04-04 10:10:00,15.88,15.92,15.85,15.86,241708.0,6.1989,6.2145,6.1872,6.1911,241708.0
2019-04-04 10:20:00,15.85,15.94,15.85,15.89,620925.0,6.1872,6.2223,6.1872,6.2028,620925.0
2019-04-04 10:30:00,15.9,15.9,15.79,15.88,585130.0,6.2067,6.2067,6.1638,6.1989,585130.0
2019-04-04 10:40:00,15.89,15.97,15.88,15.93,199598.0,6.2028,6.234,6.1989,6.2184,199598.0
2019-04-04 10:50:00,15.93,15.96,15.9,15.91,112367.0,6.2184,6.2301,6.2067,6.2106,112367.0
2019-04-04 11:00:00,15.91,15.92,15.88,15.91,113603.0,6.2106,6.2145,6.1989,6.2106,113603.0
2019-04-04 11:10:00,15.91,15.93,15.87,15.9,217554.0,6.2106,6.2184,6.195,6.2067,217554.0
2019-04-04 11:20:00,15.9,15.94,15.89,15.94,152311.0,6.2067,6.2223,6.2028,6.2223,152311.0
2019-04-04 11:30:00,15.94,16.03,15.92,16.03,382152.0,6.2223,6.2575,6.2145,6.2575,382152.0
2019-04-04 11:40:00,16.03,16.06,15.99,16.05,397542.0,6.2575,6.2692,6.2418,6.2653,397542.0
2019-04-04 11:50:00,16.05,16.1,16.0,16.07,553034.0,6.2653,6.2848,6.2457,6.2731,553034.0
2019-04-04 12:00:00,16.08,16.14,16.08,16.13,241074.0,6.277,6.3004,6.277,6.2965,241074.0
2019-04-04 12:10:00,16.13,16.14,16.07,16.09,417036.0,6.2965,6.3004,6.2731,6.2809,417036.0
2019-04-04 12:20:00,16.1,16.16,16.09,16.14,320661.0,6.2848,6.3082,6.2809,6.3004,320661.0
2019-04-04 12:30:00,16.14,16.15,16.11,16.15,163290.0,6.3004,6.3043,6.2887,6.3043,163290.0
2019-04-04 12:40:00,16.15,16.2,16.13,16.18,549526.0,6.3043,6.3238,6.2965,6.316,549526.0
2019-04-04 12:50:00,16.18,16.21,16.15,16.16,277778.0,6.316,6.3277,6.3043,6.3082,277778.0
2019-04-04 13:00:00,16.16,16.17,16.09,16.12,249008.0,6.3082,6.3121,6.2809,6.2926,249008.0
2019-04-04 13:10:00,16.12,16.16,16.09,16.16,220240.0,6.2926,6.3082,6.2809,6.3082,220240.0
2019-04-04 13:20:00,16.16,16.22,16.14,16.18,577554.0,6.3082,6.3316,6.3004,6.316,577554.0
2019-04-04 13:30:00,16.19,16.23,16.19,16.22,449352.0,6.3199,6.3355,6.3199,6.3316,449352.0
2019-04-04 13:40:00,16.22,16.22,16.17,16.18,262110.0,6.3316,6.3316,6.3121,6.316,262110.0
2019-04-04 13:50:00,16.19,16.21,16.18,16.2,285219.0,6.3199,6.3277,6.316,6.3238,285219.0
2019-04-04 14:00:00,16.19,16.2,16.17,16.2,237986.0,6.3199,6.3238,6.3121,6.3238,237986.0
2019-04-04 14:10:00,16.2,16.23,16.2,16.22,167716.0,6.3238,6.3355,6.3238,6.3316,167716.0
2019-04-04 14:20:00,16.22,16.25,16.2,16.21,248080.0,6.3316,6.3433,6.3238,6.3277,248080.0
2019-04-04 14:30:00,16.21,16.25,16.21,16.25,218376.0,6.3277,6.3433,6.3277,6.3433,218376.0
2019-04-04 14:40:00,16.25,16.25,16.16,16.17,243808.0,6.3433,6.3433,6.3082,6.3121,243808.0
2019-04-04 14:50:00,16.18,16.23,16.17,16.21,261360.0,6.316,6.3355,6.3121,6.3277,261360.0
2019-04-04 15:00:00,16.21,16.24,16.18,16.19,427965.0,6.3277,6.3394,6.316,6.3199,427965.0
2019-04-04 15:10:00,16.19,16.21,16.15,16.18,343799.0,6.3199,6.3277,6.3043,6.316,343799.0
2019-04-04 15:20:00,16.18,16.18,16.1,16.15,728521.0,6.316,6.316,6.2848,6.3043,728521.0
2019-04-04 15:30:00,16.15,16.17,16.14,16.16,501160.0,6.3043,6.3121,6.3004,6.3082,501160.0
2019-04-04 15:40:00,16.16,16.18,16.14,16.16,724902.0,6.3082,6.316,6.3004,6.3082,724902.0
2019-04-04 15:50:00,16.16,16.2,16.15,16.18,1376190.0,6.3082,6.3238,6.3043,6.316,1376190.0
2019-04-05 09:30:00,16.13,16.2,16.1,16.14,619410.0,6.2965,6.3238,6.2848,6.3004,619410.0
2019-04-05 09:40:00,16.14,16.23,16.11,16.2,371918.0,6.3004,6.3355,6.2887,6.3238,371918.0
2019-04-05 09:50:00,16.2,16.21,16.16,16.18,351368.0,6.3238,6.3277,6.3082,6.316,351368.0
2019-04-05 10:00:00,16.18,16.35,16.17,16.34,815974.0,6.316,6.3824,6.3121,6.3785,815974.0
2019-04-05 10:10:00,16.33,16.41,16.31,16.37,629250.0,6.3746,6.4058,6.3668,6.3902,629250.0
2019-04-05 10:20:00,16.36,16.44,16.36,16.4,768073.0,6.3863,6.4175,6.3863,6.4019,768073.0
2019-04-05 10:30:00,16.39,16.44,16.36,16.4,528256.0,6.398,6.4175,6.3863,6.4019,528256.0
2019-04-05 10:40:00,16.41,16.44,16.38,16.42,443553.0,6.4058,6.4175,6.3941,6.4097,443553.0
2019-04-05 10:50:00,16.42,16.47,16.36,16.38,424559.0,6.4097,6.4292,6.3863,6.3941,424559.0
2019-04-05 11:00:00,16.38,16.41,16.36,16.37,271900.0,6.3941,6.4058,6.3863,6.3902,271900.0
2019-04-05 11:10:00,16.37,16.4,16.36,16.36,192671.0,6.3902,6.4019,6.3863,6.3863,192671.0
2019-04-05 11:20:00,16.36,16.38,16.33,16.38,384519.0,6.3863,6.3941,6.3746,6.3941,384519.0
2019-04-05 11:30:00,16.38,16.42,16.36,16.41,305416.0,6.3941,6.4097,6.3863,6.4058,305416.0
2019-04-05 11:40:00,16.41,16.46,16.41,16.41,353917.0,6.4058,6.4253,6.4058,6.4058,353917.0
2019-04-05 11:50:00,16.41,16.43,16.38,16.42,490248.0,6.4058,6.4136,6.3941,6.4097,490248.0
2019-04-05 12:00:00,16.42,16.49,16.41,16.46,1173573.0,6.4097,6.437,6.4058,6.4253,1173573.0
2019-04-05 12:10:00,16.46,16.49,16.46,16.48,298631.0,6.4253,6.437,6.4253,6.4331,298631.0
2019-04-05 12:20:00,16.48,16.49,16.45,16.49,399430.0,6.4331,6.437,6.4214,6.437,399430.0
2019-04-05 12:30:00,16.48,16.5,16.46,16.46,281919.0,6.4331,6.4409,6.4253,6.4253,281919.0
2019-04-05 12:40:00,16.46,16.48,16.45,16.47,234855.0,6.4253,6.4331,6.4214,6.4292,234855.0
2019-04-05 12:50:00,16.46,16.47,16.42,16.44,324053.0,6.4253,6.4292,6.4097,6.4175,324053.0
2019-04-05 13:00:00,16.44,16.46,16.43,16.44,378681.0,6.4175,6.4253,6.4136,6.4175,378681.0
2019-04-05 13:10:00,16.44,16.46,16.42,16.46,276161.0,6.4175,6.4253,6.4097,6.4253,276161.0
2019-04-05 13:20:00,16.46,16.48,16.45,16.48,293570.0,6.4253,6.4331,6.4214,6.4331,293570.0
2019-04-05 13:30:00,16.48,16.5,16.47,16.5,234605.0,6.4331,6.4409,6.4292,6.4409,234605.0
2019-04-05 13:40:00,16.49,16.53,16.48,16.53,644973.0,6.437,6.4526,6.4331,6.4526,644973.0
2019-04-05 13:50:00,16.53,16.53,16.49,16.49,181178.0,6.4526,6.4526,6.437,6.437,181178.0
2019-04-05 14:00:00,16.49,16.51,16.47,16.49,388871.0,6.437,6.4448,6.4292,6.437,388871.0
2019-04-05 14:10:00,16.5,16.56,16.49,16.52,844401.0,6.4409,6.4643,6.437,6.4487,844401.0
2019-04-05 14:20:00,16.52,16.55,16.51,16.53,309849.0,6.4487,6.4604,6.4448,6.4526,309849.0
2019-04-05 14:30:00,16.53,16.61,16.53,16.61,983566.0,6.4526,6.4839,6.4526,6.4839,983566.0
2019-04-05 14:40:00,16.6,16.61,16.57,16.59,148942.0,6.48,6.4839,6.4683,6.4761,148942.0
2019-04-05 14:50:00,16.59,16.6,16.49,16.52,1249716.0,6.4761,6.48,6.437,6.4487,1249716.0
2019-04-05 15:00:00,16.52,16.54,16.5,16.52,413465.0,6.4487,6.4565,6.4409,6.4487,413465.0
2019-04-05 15:10:00,16.52,16.52,16.47,16.51,671422.0,6.4487,6.4487,6.4292,6.4448,671422.0
2019-04-05 15:20:00,16.51,16.51,16.46,16.5,862186.0,6.4448,6.4448,6.4253,6.4409,862186.0
2019-04-05 15:30:00,16.5,16.52,16.49,16.51,458353.0,6.4409,6.4487,6.437,6.4448,458353.0
2019-04-05 15:40:00,16.51,16.51,16.48,16.51,709465.0,6.4448,6.4448,6.4331,6.4448,709465.0
2019-04-05 15:50:00,16.51,16.52,16.48,16.5,1324800.0,6.4448,6.4487,6.4331,6.4409,1324800.0
2019-04-08 09:30:00,16.69,16.81,16.68,16.69,1221537.0,6.5151,6.5619,6.5112,6.5151,1221537.0
2019-04-08 09:40:00,16.7,16.8,16.68,16.76,1016343.0,6.519,6.558,6.5112,6.5424,1016343.0
2019-04-08 09:50:00,16.75,16.8,16.74,16.78,500995.0,6.5385,6.558,6.5346,6.5502,500995.0
2019-04-08 10:00:00,16.78,16.93,16.78,16.91,1101333.0,6.5502,6.6088,6.5502,6.601,1101333.0
2019-04-08 10:10:00,16.91,16.96,16.9,16.94,863945.0,6.601,6.6205,6.5971,6.6127,863945.0
2019-04-08 10:20:00,16.93,16.95,16.89,16.91,942619.0,6.6088,6.6166,6.5932,6.601,942619.0
2019-04-08 10:30:00,16.91,16.92,16.89,16.89,477228.0,6.601,6.6049,6.5932,6.5932,477228.0
2019-04-08 10:40:00,16.89,16.9,16.81,16.82,940259.0,6.5932,6.5971,6.5619,6.5658,940259.0
2019-04-08 10:50:00,16.82,16.88,16.81,16.86,746500.0,6.5658,6.5893,6.5619,6.5815,746500.0
2019-04-08 11:00:00,16.86,16.94,16.86,16.89,526748.0,6.5815,6.6127,6.5815,6.5932,526748.0
2019-04-08 11:10:00,16.89,16.92,16.88,16.89,436363.0,6.5932,6.6049,6.5893,6.5932,436363.0
2019-04-08 11:20:00,16.88,16.93,16.87,16.93,368434.0,6.5893,6.6088,6.5854,6.6088,368434.0
2019-04-08 11:30:00,16.93,16.99,16.92,16.96,676297.0,6.6088,6.6322,6.6049,6.6205,676297.0
2019-04-08 11:40:00,16.96,16.98,16.9,16.94,427215.0,6.6205,6.6283,6.5971,6.6127,427215.0
2019-04-08 11:50:00,16.94,16.94,16.89,16.91,350444.0,6.6127,6.6127,6.5932,6.601,350444.0
2019-04-08 12:00:00,16.9,16.93,16.87,16.88,311444.0,6.5971,6.6088,6.5854,6.5893,311444.0
2019-04-08 12:10:00,16.88,16.93,16.87,16.91,180030.0,6.5893,6.6088,6.5854,6.601,180030.0
2019-04-08 12:20:00,16.91,16.97,16.91,16.96,389076.0,6.601,6.6244,6.601,6.6205,389076.0
2019-04-08 12:30:00,16.95,17.05,16.95,17.04,793851.0,6.6166,6.6556,6.6166,6.6517,793851.0
2019-04-08 12:40:00,17.05,17.06,17.01,17.06,548722.0,6.6556,6.6595,6.64,6.6595,548722.0
2019-04-08 12:50:00,17.06,17.09,17.06,17.07,420772.0,6.6595,6.6712,6.6595,6.6634,420772.0
2019-04-08 13:00:00,17.07,17.11,17.06,17.1,531099.0,6.6634,6.679,6.6595,6.6751,531099.0
2019-04-08 13:10:00,17.1,17.14,17.07,17.13,1050458.0,6.6751,6.6908,6.6634,6.6869,1050458.0
2019-04-08 13:20:00,17.14,17.15,17.09,17.09,510468.0,6.6908,6.6947,6.6712,6.6712,510468.0
2019-04-08 13:30:00,17.1,17.14,17.08,17.14,817770.0,6.6751,6.6908,6.6673,6.6908,817770.0
2019-04-08 13:40:00,17.14,17.15,17.11,17.13,149143.0,6.6908,6.6947,6.679,6.6869,149143.0
2019-04-08 13:50:00,17.13,17.16,17.12,17.14,205191.0,6.6869,6.6986,6.6829,6.6908,205191.0
2019-04-08 14:00:00,17.15,17.17,17.09,17.11,1177838.0,6.6947,6.7025,6.6712,6.679,1177838.0
2019-04-08 14:10:00,17.1,17.12,17.08,17.09,775118.0,6.6751,6.6829,6.6673,6.6712,775118.0
2019-04-08 14:20:00,17.1,17.1,17.03,17.03,452867.0,6.6751,6.6751,6.6478,6.6478,452867.0
2019-04-08 14:30:00,17.04,17.05,17.02,17.05,643030.0,6.6517,6.6556,6.6439,6.6556,643030.0
2019-04-08 14:40:00,17.05,17.05,16.98,17.0,686526.0,6.6556,6.6556,6.6283,6.6361,686526.0
2019-04-08 14:50:00,17.0,17.02,16.98,16.99,397555.0,6.6361,6.6439,6.6283,6.6322,397555.0
2019-04-08 15:00:00,16.99,17.02,16.98,17.0,370024.0,6.6322,6.6439,6.6283,6.6361,370024.0
2019-04-08 15:10:00,16.99,17.0,16.97,17.0,175147.0,6.6322,6.6361,6.6244,6.6361,175147.0
2019-04-08 15:20:00,17.0,17.02,17.0,17.02,175938.0,6.6361,6.6439,6.6361,6.6439,175938.0
2019-04-08 15:30:00,17.02,17.03,17.0,17.0,422268.0,6.6439,6.6478,6.6361,6.6361,422268.0
2019-04-08 15:40:00,17.01,17.02,16.98,17.01,837292.0,6.64,6.6439,6.6283,6.64,837292.0
2019-04-08 15:50:00,17.01,17.02,16.97,17.0,1847662.0,6.64,6.6439,6.6244,6.6361,1847662.0
2019-04-09 09:30:00,16.93,16.93,16.85,16.89,717627.0,6.6088,6.6088,6.5776,6.5932,717627.0
2019-04-09 09:40:00,16.9,16.94,16.86,16.88,426299.0,6.5971,6.6127,6.5815,6.5893,426299.0
2019-04-09 09:50:00,16.88,16.92,16.86,16.87,143163.0,6.5893,6.6049,6.5815,6.5854,143163.0
2019-04-09 10:00:00,16.86,16.87,16.81,16.84,345305.0,6.5815,6.5854,6.5619,6.5736,345305.0
2019-04-09 10:10:00,16.84,16.85,16.81,16.84,173713.0,6.5736,6.5776,6.5619,6.5736,173713.0
2019-04-09 10:20:00,16.83,16.91,16.83,16.91,148838.0,6.5697,6.601,6.5697,6.601,148838.0
2019-04-09 10:30:00,16.91,16.96,16.87,16.94,391588.0,6.601,6.6205,6.5854,6.6127,391588.0
2019-04-09 10:40:00,16.94,16.94,16.86,16.86,170433.0,6.6127,6.6127,6.5815,6.5815,170433.0
2019-04-09 10:50:00,16.86,16.88,16.84,16.87,214744.0,6.5815,6.5893,6.5736,6.5854,214744.0
2019-04-09 11:00:00,16.87,16.88,16.84,16.88,423337.0,6.5854,6.5893,6.5736,6.5893,423337.0
2019-04-09 11:10:00,16.88,16.91,16.86,16.89,374136.0,6.5893,6.601,6.5815,6.5932,374136.0
2019-04-09 11:20:00,16.89,16.9,16.85,16.85,280283.0,6.5932,6.5971,6.5776,6.5776,280283.0
2019-04-09 11:30:00,16.85,16.9,16.85,16.87,572789.0,6.5776,6.5971,6.5776,6.5854,572789.0
2019-04-09 11:40:00,16.86,16.87,16.83,16.87,171218.0,6.5815,6.5854,6.5697,6.5854,171218.0
2019-04-09 11:50:00,16.87,16.88,16.83,16.85,402184.0,6.5854,6.5893,6.5697,6.5776,402184.0
2019-04-09 12:00:00,16.85,16.88,16.84,16.88,271081.0,6.5776,6.5893,6.5736,6.5893,271081.0
2019-04-09 12:10:00,16.88,16.9,16.87,16.88,168310.0,6.5893,6.5971,6.5854,6.5893,168310.0
2019-04-09 12:20:00,16.88,16.89,16.82,16.83,200623.0,6.5893,6.5932,6.5658,6.5697,200623.0
2019-04-09 12:30:00,16.83,16.84,16.77,16.8,461995.0,6.5697,6.5736,6.5463,6.558,461995.0
2019-04-09 12:40:00,16.81,16.84,16.79,16.8,256643.0,6.5619,6.5736,6.5541,6.558,256643.0
2019-04-09 12:50:00,16.8,16.8,16.75,16.76,154769.0,6.558,6.558,6.5385,6.5424,154769.0
2019-04-09 13:00:00,16.76,16.81,16.74,16.8,284707.0,6.5424,6.5619,6.5346,6.558,284707.0
2019-04-09 13:10:00,16.8,16.8,16.72,16.72,140400.0,6.558,6.558,6.5268,6.5268,140400.0
2019-04-09 13:20:00,16.72,16.73,16.67,16.68,267175.0,6.5268,6.5307,6.5073,6.5112,267175.0
2019-04-09 13:30:00,16.68,16.7,16.66,16.68,211574.0,6.5112,6.519,6.5034,6.5112,211574.0
2019-04-09 13:40:00,16.69,16.7,16.67,16.67,210088.0,6.5151,6.519,6.5073,6.5073,210088.0
2019-04-09 13:50:00,16.67,16.71,16.64,16.7,291972.0,6.5073,6.5229,6.4956,6.519,291972.0
2019-04-09 14:00:00,16.71,16.74,16.69,16.71,242061.0,6.5229,6.5346,6.5151,6.5229,242061.0
2019-04-09 14:10:00,16.71,16.76,16.69,16.75,286764.0,6.5229,6.5424,6.5151,6.5385,286764.0
2019-04-09 14:20:00,16.75,16.85,16.74,16.82,696195.0,6.5385,6.5776,6.5346,6.5658,696195.0
2019-04-09 14:30:00,16.82,16.86,16.81,16.85,298499.0,6.5658,6.5815,6.5619,6.5776,298499.0
2019-04-09 14:40:00,16.84,16.88,16.81,16.88,476828.0,6.5736,6.5893,6.5619,6.5893,476828.0
2019-04-09 14:50:00,16.88,16.9,16.85,16.88,242901.0,6.5893,6.5971,6.5776,6.5893,242901.0
2019-04-09 15:00:00,16.89,16.9,16.84,16.87,308736.0,6.5932,6.5971,6.5736,6.5854,308736.0
2019-04-09 15:10:00,16.87,16.88,16.85,16.88,129738.0,6.5854,6.5893,6.5776,6.5893,129738.0
2019-04-09 15:20:00,16.88,16.88,16.84,16.85,166930.0,6.5893,6.5893,6.5736,6.5776,166930.0
2019-04-09 15:30:00,16.85,16.91,16.84,16.89,487759.0,6.5776,6.601,6.5736,6.5932,487759.0
2019-04-09 15:40:00,16.91,16.93,16.88,16.93,447517.0,6.601,6.6088,6.5893,6.6088,447517.0
2019-04-09 15:50:00,16.93,16.93,16.86,16.89,1065340.0,6.6088,6.6088,6.5815,6.5932,1065340.0
2019-04-10 09:30:00,16.85,16.92,16.83,16.86,614638.0,6.5776,6.6049,6.5697,6.5815,614638.0
2019-04-10 09:40:00,16.86,16.9,16.8,16.82,717056.0,6.5815,6.5971,6.558,6.5658,717056.0
2019-04-10 09:50:00,16.83,16.87,16.78,16.84,143584.0,6.5697,6.5854,6.5502,6.5736,143584.0
2019-04-10 10:00:00,16.83,16.87,16.81,16.87,150343.0,6.5697,6.5854,6.5619,6.5854,150343.0
2019-04-10 10:10:00,16.87,16.92,16.86,16.91,350820.0,6.5854,6.6049,6.5815,6.601,350820.0
2019-04-10 10:20:00,16.92,16.97,16.89,16.96,262025.0,6.6049,6.6244,6.5932,6.6205,262025.0
2019-04-10 10:30:00,16.96,17.01,16.91,16.91,700193.0,6.6205,6.64,6.601,6.601,700193.0
2019-04-10 10:40:00,16.91,16.93,16.88,16.91,236162.0,6.601,6.6088,6.5893,6.601,236162.0
2019-04-10 10:50:00,16.91,16.92,16.84,16.85,315284.0,6.601,6.6049,6.5736,6.5776,315284.0
2019-04-10 11:00:00,16.85,16.93,16.84,16.91,181815.0,6.5776,6.6088,6.5736,6.601,181815.0
2019-04-10 11:10:00,16.91,16.94,16.89,16.93,204586.0,6.601,6.6127,6.5932,6.6088,204586.0
2019-04-10 11:20:00,16.93,16.93,16.88,16.88,86950.0,6.6088,6.6088,6.5893,6.5893,86950.0
2019-04-10 11:30:00,16.89,16.92,16.87,16.89,134925.0,6.5932,6.6049,6.5854,6.5932,134925.0
2019-04-10 11:40:00,16.89,16.91,16.87,16.9,172287.0,6.5932,6.601,6.5854,6.5971,172287.0
2019-04-10 11:50:00,16.9,16.93,16.9,16.91,87292.0,6.5971,6.6088,6.5971,6.601,87292.0
2019-04-10 12:00:00,16.92,16.92,16.87,16.89,250570.0,6.6049,6.6049,6.5854,6.5932,250570.0
2019-04-10 12:10:00,16.89,16.91,16.89,16.9,105019.0,6.5932,6.601,6.5932,6.5971,105019.0
2019-04-10 12:20:00,16.9,16.95,16.9,16.94,107889.0,6.5971,6.6166,6.5971,6.6127,107889.0
2019-04-10 12:30:00,16.94,16.97,16.94,16.95,127625.0,6.6127,6.6244,6.6127,6.6166,127625.0
2019-04-10 12:40:00,16.94,16.95,16.9,16.92,137689.0,6.6127,6.6166,6.5971,6.6049,137689.0
2019-04-10 12:50:00,16.91,16.92,16.88,16.9,115789.0,6.601,6.6049,6.5893,6.5971,115789.0
2019-04-10 13:00:00,16.9,16.95,16.89,16.95,225477.0,6.5971,6.6166,6.5932,6.6166,225477.0
2019-04-10 13:10:00,16.95,17.02,16.95,17.02,213046.0,6.6166,6.6439,6.6166,6.6439,213046.0
2019-04-10 13:20:00,17.02,17.08,17.0,17.07,315200.0,6.6439,6.6673,6.6361,6.6634,315200.0
2019-04-10 13:30:00,17.07,17.11,17.06,17.09,120109.0,6.6634,6.679,6.6595,6.6712,120109.0
2019-04-10 13:40:00,17.08,17.14,17.05,17.13,318391.0,6.6673,6.6908,6.6556,6.6869,318391.0
2019-04-10 13:50:00,17.13,17.14,17.06,17.07,322951.0,6.6869,6.6908,6.6595,6.6634,322951.0
2019-04-10 14:00:00,17.06,17.11,17.01,17.04,300286.0,6.6595,6.679,6.64,6.6517,300286.0
2019-04-10 14:10:00,17.04,17.08,16.99,17.06,185969.0,6.6517,6.6673,6.6322,6.6595,185969.0
2019-04-10 14:20:00,17.06,17.08,16.98,16.98,565706.0,6.6595,6.6673,6.6283,6.6283,565706.0
2019-04-10 14:30:00,16.99,17.02,16.98,16.99,237702.0,6.6322,6.6439,6.6283,6.6322,237702.0
2019-04-10 14:40:00,16.99,17.04,16.99,17.01,919521.0,6.6322,6.6517,6.6322,6.64,919521.0
2019-04-10 14:50:00,17.02,17.09,17.01,17.07,645599.0,6.6439,6.6712,6.64,6.6634,645599.0
2019-04-10 15:00:00,17.07,17.1,17.06,17.1,287541.0,6.6634,6.6751,6.6595,6.6751,287541.0
2019-04-10 15:10:00,17.1,17.12,17.01,17.03,1433327.0,6.6751,6.6829,6.64,6.6478,1433327.0
2019-04-10 15:20:00,17.03,17.03,16.96,16.98,387387.0,6.6478,6.6478,6.6205,6.6283,387387.0
2019-04-10 15:30:00,16.98,17.0,16.92,16.94,293983.0,6.6283,6.6361,6.6049,6.6127,293983.0
2019-04-10 15:40:00,16.93,16.94,16.9,16.91,469347.0,6.6088,6.6127,6.5971,6.601,469347.0
2019-04-10 15:50:00,16.91,16.99,16.9,16.99,1793636.0,6.601,6.6322,6.5971,6.6322,1793636.0
2019-04-11 09:30:00,16.73,16.77,16.6,16.64,947082.0,6.5307,6.5463,6.48,6.4956,947082.0
2019-04-11 09:40:00,16.64,16.77,16.63,16.77,1122967.0,6.4956,6.5463,6.4917,6.5463,1122967.0
2019-04-11 09:50:00,16.77,16.81,16.73,16.76,449021.0,6.5463,6.5619,6.5307,6.5424,449021.0
2019-04-11 10:00:00,16.77,16.78,16.72,16.73,337019.0,6.5463,6.5502,6.5268,6.5307,337019.0
2019-04-11 10:10:00,16.73,16.74,16.66,16.68,587839.0,6.5307,6.5346,6.5034,6.5112,587839.0
2019-04-11 10:20:00,16.68,16.76,16.66,16.69,555898.0,6.5112,6.5424,6.5034,6.5151,555898.0
2019-04-11 10:30:00,16.68,16.75,16.65,16.71,341622.0,6.5112,6.5385,6.4995,6.5229,341622.0
2019-04-11 10:40:00,16.71,16.75,16.68,16.75,572852.0,6.5229,6.5385,6.5112,6.5385,572852.0
2019-04-11 10:50:00,16.75,16.76,16.69,16.7,171031.0,6.5385,6.5424,6.5151,6.519,171031.0
2019-04-11 11:00:00,16.7,16.7,16.56,16.66,1122252.0,6.519,6.519,6.4643,6.5034,1122252.0
2019-04-11 11:10:00,16.66,16.66,16.52,16.55,353005.0,6.5034,6.5034,6.4487,6.4604,353005.0
2019-04-11 11:20:00,16.54,16.56,16.48,16.48,847855.0,6.4565,6.4643,6.4331,6.4331,847855.0
2019-04-11 11:30:00,16.48,16.5,16.43,16.44,513117.0,6.4331,6.4409,6.4136,6.4175,513117.0
2019-04-11 11:40:00,16.43,16.51,16.39,16.5,557751.0,6.4136,6.4448,6.398,6.4409,557751.0
2019-04-11 11:50:00,16.49,16.51,16.45,16.5,397697.0,6.437,6.4448,6.4214,6.4409,397697.0
2019-04-11 12:00:00,16.5,16.5,16.46,16.47,398909.0,6.4409,6.4409,6.4253,6.4292,398909.0
2019-04-11 12:10:00,16.47,16.48,16.42,16.45,400443.0,6.4292,6.4331,6.4097,6.4214,400443.0
2019-04-11 12:20:00,16.45,16.47,16.42,16.43,217790.0,6.4214,6.4292,6.4097,6.4136,217790.0
2019-04-11 12:30:00,16.43,16.46,16.4,16.43,366256.0,6.4136,6.4253,6.4019,6.4136,366256.0
2019-04-11 12:40:00,16.43,16.46,16.39,16.43,115903.0,6.4136,6.4253,6.398,6.4136,115903.0
2019-04-11 12:50:00,16.44,16.48,16.43,16.45,183628.0,6.4175,6.4331,6.4136,6.4214,183628.0
2019-04-11 13:00:00,16.45,16.48,16.43,16.45,137110.0,6.4214,6.4331,6.4136,6.4214,137110.0
2019-04-11 13:10:00,16.45,16.47,16.43,16.44,68407.0,6.4214,6.4292,6.4136,6.4175,68407.0
2019-04-11 13:20:00,16.44,16.44,16.4,16.43,108234.0,6.4175,6.4175,6.4019,6.4136,108234.0
2019-04-11 13:30:00,16.43,16.44,16.4,16.42,166917.0,6.4136,6.4175,6.4019,6.4097,166917.0
2019-04-11 13:40:00,16.42,16.46,16.4,16.46,173633.0,6.4097,6.4253,6.4019,6.4253,173633.0
2019-04-11 13:50:00,16.46,16.47,16.4,16.41,179651.0,6.4253,6.4292,6.4019,6.4058,179651.0
2019-04-11 14:00:00,16.42,16.44,16.37,16.43,477289.0,6.4097,6.4175,6.3902,6.4136,477289.0
2019-04-11 14:10:00,16.43,16.47,16.42,16.45,254692.0,6.4136,6.4292,6.4097,6.4214,254692.0
2019-04-11 14:20:00,16.45,16.46,16.42,16.43,128669.0,6.4214,6.4253,6.4097,6.4136,128669.0
2019-04-11 14:30:00,16.43,16.45,16.39,16.41,167925.0,6.4136,6.4214,6.398,6.4058,167925.0
2019-04-11 14:40:00,16.41,16.43,16.4,16.41,94451.0,6.4058,6.4136,6.4019,6.4058,94451.0
2019-04-11 14:50:00,16.41,16.44,16.4,16.41,245025.0,6.4058,6.4175,6.4019,6.4058,245025.0
2019-04-11 15:00:00,16.41,16.42,16.37,16.41,291788.0,6.4058,6.4097,6.3902,6.4058,291788.0
2019-04-11 15:10:00,16.41,16.44,16.4,16.44,282101.0,6.4058,6.4175,6.4019,6.4175,282101.0
2019-04-11 15:20:00,16.44,16.47,16.43,16.45,253032.0,6.4175,6.4292,6.4136,6.4214,253032.0
2019-04-11 15:30:00,16.45,16.47,16.44,16.46,325316.0,6.4214,6.4292,6.4175,6.4253,325316.0
2019-04-11 15:40:00,16.46,16.49,16.46,16.48,445464.0,6.4253,6.437,6.4253,6.4331,445464.0
2019-04-11 15:50:00,16.48,16.52,16.47,16.48,940525.0,6.4331,6.4487,6.4292,6.4331,940525.0
2019-04-12 09:30:00,15.71,15.76,15.46,15.54,5210681.0,6.1325,6.1521,6.035,6.0662,5210681.0
2019-04-12 09:40:00,15.54,15.78,15.45,15.78,3020298.0,6.0662,6.1599,6.031,6.1599,3020298.0
2019-04-12 09:50:00,15.78,15.78,15.6,15.64,1547491.0,6.1599,6.1599,6.0896,6.1052,1547491.0
2019-04-12 10:00:00,15.65,15.66,15.57,15.65,1431601.0,6.1091,6.113,6.0779,6.1091,1431601.0
2019-04-12 10:10:00,15.65,15.69,15.58,15.61,910512.0,6.1091,6.1247,6.0818,6.0935,910512.0
2019-04-12 10:20:00,15.62,15.76,15.61,15.73,1099713.0,6.0974,6.1521,6.0935,6.1403,1099713.0
2019-04-12 10:30:00,15.72,15.73,15.64,15.65,865895.0,6.1364,6.1403,6.1052,6.1091,865895.0
2019-04-12 10:40:00,15.65,15.65,15.59,15.61,1154363.0,6.1091,6.1091,6.0857,6.0935,1154363.0
2019-04-12 10:50:00,15.61,15.61,15.55,15.56,1009856.0,6.0935,6.0935,6.0701,6.074,1009856.0
2019-04-12 11:00:00,15.56,15.59,15.52,15.54,946140.0,6.074,6.0857,6.0584,6.0662,946140.0
2019-04-12 11:10:00,15.55,15.56,15.45,15.46,1244054.0,6.0701,6.074,6.031,6.035,1244054.0
2019-04-12 11:20:00,15.46,15.49,15.38,15.41,1435844.0,6.035,6.0467,6.0037,6.0154,1435844.0
2019-04-12 11:30:00,15.41,15.43,15.38,15.4,895709.0,6.0154,6.0232,6.0037,6.0115,895709.0
2019-04-12 11:40:00,15.4,15.45,15.35,15.42,1054342.0,6.0115,6.031,5.992,6.0193,1054342.0
2019-04-12 11:50:00,15.41,15.44,15.27,15.32,1074303.0,6.0154,6.0271,5.9608,5.9803,1074303.0
2019-04-12 12:00:00,15.32,15.36,15.21,15.29,1622533.0,5.9803,5.9959,5.9374,5.9686,1622533.0
2019-04-12 12:10:00,15.3,15.31,15.2,15.24,1376300.0,5.9725,5.9764,5.9335,5.9491,1376300.0
2019-04-12 12:20:00,15.25,15.27,15.19,15.24,1363225.0,5.953,5.9608,5.9296,5.9491,1363225.0
2019-04-12 12:30:00,15.24,15.25,15.19,15.2,784549.0,5.9491,5.953,5.9296,5.9335,784549.0
2019-04-12 12:40:00,15.21,15.21,15.02,15.02,1151336.0,5.9374,5.9374,5.8632,5.8632,1151336.0
2019-04-12 12:50:00,15.03,15.09,14.97,15.08,2069957.0,5.8671,5.8905,5.8437,5.8866,2069957.0
2019-04-12 13:00:00,15.07,15.16,15.06,15.14,1224649.0,5.8827,5.9178,5.8788,5.91,1224649.0
2019-04-12 13:10:00,15.14,15.17,15.11,15.16,819503.0,5.91,5.9217,5.8983,5.9178,819503.0
2019-04-12 13:20:00,15.15,15.19,15.14,15.16,933822.0,5.9139,5.9296,5.91,5.9178,933822.0
2019-04-12 13:30:00,15.16,15.19,15.14,15.18,618119.0,5.9178,5.9296,5.91,5.9257,618119.0
2019-04-12 13:40:00,15.18,15.18,15.13,15.16,549742.0,5.9257,5.9257,5.9061,5.9178,549742.0
2019-04-12 13:50:00,15.17,15.19,15.11,15.14,553762.0,5.9217,5.9296,5.8983,5.91,553762.0
2019-04-12 14:00:00,15.14,15.2,15.12,15.18,1238572.0,5.91,5.9335,5.9022,5.9257,1238572.0
2019-04-12 14:10:00,15.18,15.19,15.09,15.11,842381.0,5.9257,5.9296,5.8905,5.8983,842381.0
2019-04-12 14:20:00,15.11,15.12,15.05,15.06,2577200.0,5.8983,5.9022,5.8749,5.8788,2577200.0
2019-04-12 14:30:00,15.06,15.1,15.01,15.01,2627391.0,5.8788,5.8944,5.8593,5.8593,2627391.0
2019-04-12 14:40:00,15.02,15.03,15.0,15.01,706357.0,5.8632,5.8671,5.8554,5.8593,706357.0
2019-04-12 14:50:00,15.01,15.01,14.98,14.99,1071939.0,5.8593,5.8593,5.8476,5.8515,1071939.0
2019-04-12 15:00:00,14.99,15.02,14.98,15.0,534000.0,5.8515,5.8632,5.8476,5.8554,534000.0
2019-04-12 15:10:00,15.0,15.01,14.98,15.0,1005360.0,5.8554,5.8593,5.8476,5.8554,1005360.0
2019-04-12 15:20:00,15.0,15.02,14.98,15.0,1383447.0,5.8554,5.8632,5.8476,5.8554,1383447.0
2019-04-12 15:30:00,14.99,15.0,14.96,14.99,916520.0,5.8515,5.8554,5.8398,5.8515,916520.0
2019-04-12 15:40:00,14.98,14.99,14.93,14.93,1558571.0,5.8476,5.8515,5.8281,5.8281,1558571.0
2019-04-12 15:50:00,14.93,14.95,14.89,14.94,4156478.0,5.8281,5.8359,5.8124,5.832,4156478.0
2019-04-15 09:30:00,15.39,15.4,15.17,15.25,2701556.0,6.0076,6.0115,5.9217,5.953,2701556.0
2019-04-15 09:40:00,15.25,15.25,15.12,15.15,1099202.0,5.953,5.953,5.9022,5.9139,1099202.0
2019-04-15 09:50:00,15.15,15.27,15.12,15.26,716796.0,5.9139,5.9608,5.9022,5.9569,716796.0
2019-04-15 10:00:00,15.26,15.34,15.25,15.33,1477033.0,5.9569,5.9881,5.953,5.9842,1477033.0
2019-04-15 10:10:00,15.33,15.34,15.27,15.31,685801.0,5.9842,5.9881,5.9608,5.9764,685801.0
2019-04-15 10:20:00,15.31,15.35,15.22,15.24,734989.0,5.9764,5.992,5.9413,5.9491,734989.0
2019-04-15 10:30:00,15.24,15.25,15.17,15.18,557422.0,5.9491,5.953,5.9217,5.9257,557422.0
2019-04-15 10:40:00,15.18,15.22,15.17,15.2,385602.0,5.9257,5.9413,5.9217,5.9335,385602.0
2019-04-15 10:50:00,15.2,15.23,15.18,15.23,285431.0,5.9335,5.9452,5.9257,5.9452,285431.0
2019-04-15 11:00:00,15.23,15.25,15.19,15.22,390588.0,5.9452,5.953,5.9296,5.9413,390588.0
2019-04-15 11:10:00,15.22,15.26,15.21,15.23,300404.0,5.9413,5.9569,5.9374,5.9452,300404.0
2019-04-15 11:20:00,15.23,15.24,15.19,15.2,506711.0,5.9452,5.9491,5.9296,5.9335,506711.0
2019-04-15 11:30:00,15.2,15.24,15.19,15.24,174122.0,5.9335,5.9491,5.9296,5.9491,174122.0
2019-04-15 11:40:00,15.24,15.26,15.22,15.26,229017.0,5.9491,5.9569,5.9413,5.9569,229017.0
2019-04-15 11:50:00,15.26,15.27,15.23,15.25,208476.0,5.9569,5.9608,5.9452,5.953,208476.0
2019-04-15 12:00:00,15.24,15.27,15.24,15.26,204953.0,5.9491,5.9608,5.9491,5.9569,204953.0
2019-04-15 12:10:00,15.26,15.28,15.23,15.25,288830.0,5.9569,5.9647,5.9452,5.953,288830.0
2019-04-15 12:20:00,15.25,15.27,15.24,15.26,138611.0,5.953,5.9608,5.9491,5.9569,138611.0
2019-04-15 12:30:00,15.27,15.29,15.26,15.29,249113.0,5.9608,5.9686,5.9569,5.9686,249113.0
2019-04-15 12:40:00,15.29,15.31,15.26,15.28,437138.0,5.9686,5.9764,5.9569,5.9647,437138.0
2019-04-15 12:50:00,15.28,15.28,15.22,15.23,76175.0,5.9647,5.9647,5.9413,5.9452,76175.0
2019-04-15 13:00:00,15.22,15.23,15.18,15.19,171215.0,5.9413,5.9452,5.9257,5.9296,171215.0
2019-04-15 13:10:00,15.19,15.21,15.18,15.19,179356.0,5.9296,5.9374,5.9257,5.9296,179356.0
2019-04-15 13:20:00,15.19,15.2,15.13,15.13,416112.0,5.9296,5.9335,5.9061,5.9061,416112.0
2019-04-15 13:30:00,15.14,15.21,15.13,15.21,587905.0,5.91,5.9374,5.9061,5.9374,587905.0
2019-04-15 13:40:00,15.2,15.22,15.19,15.2,120789.0,5.9335,5.9413,5.9296,5.9335,120789.0
2019-04-15 13:50:00,15.2,15.2,15.15,15.16,606385.0,5.9335,5.9335,5.9139,5.9178,606385.0
2019-04-15 14:00:00,15.16,15.17,15.05,15.08,632886.0,5.9178,5.9217,5.8749,5.8866,632886.0
2019-04-15 14:10:00,15.08,15.18,15.05,15.17,730296.0,5.8866,5.9257,5.8749,5.9217,730296.0
2019-04-15 14:20:00,15.16,15.18,15.13,15.16,408872.0,5.9178,5.9257,5.9061,5.9178,408872.0
2019-04-15 14:30:00,15.15,15.16,15.09,15.15,458880.0,5.9139,5.9178,5.8905,5.9139,458880.0
2019-04-15 14:40:00,15.15,15.16,15.12,15.12,407454.0,5.9139,5.9178,5.9022,5.9022,407454.0
2019-04-15 14:50:00,15.12,15.18,15.12,15.14,360511.0,5.9022,5.9257,5.9022,5.91,360511.0
2019-04-15 15:00:00,15.13,15.14,15.1,15.11,358616.0,5.9061,5.91,5.8944,5.8983,358616.0
2019-04-15 15:10:00,15.11,15.11,15.04,15.04,736232.0,5.8983,5.8983,5.871,5.871,736232.0
2019-04-15 15:20:00,15.04,15.06,15.01,15.04,807161.0,5.871,5.8788,5.8593,5.871,807161.0
2019-04-15 15:30:00,15.04,15.08,14.99,15.0,967762.0,5.871,5.8866,5.8515,5.8554,967762.0
2019-04-15 15:40:00,14.99,15.03,14.93,15.02,1604125.0,5.8515,5.8671,5.8281,5.8632,1604125.0
2019-04-15 15:50:00,15.02,15.06,15.0,15.01,2469487.0,5.8632,5.8788,5.8554,5.8593,2469487.0
2019-04-16 09:30:00,14.92,15.06,14.91,15.03,1361882.0,5.8242,5.8788,5.8203,5.8671,1361882.0
2019-04-16 09:40:00,15.02,15.16,15.01,15.14,698789.0,5.8632,5.9178,5.8593,5.91,698789.0
2019-04-16 09:50:00,15.14,15.22,15.12,15.14,804149.0,5.91,5.9413,5.9022,5.91,804149.0
2019-04-16 10:00:00,15.14,15.23,15.13,15.2,568504.0,5.91,5.9452,5.9061,5.9335,568504.0
2019-04-16 10:10:00,15.2,15.29,15.2,15.27,686522.0,5.9335,5.9686,5.9335,5.9608,686522.0
2019-04-16 10:20:00,15.27,15.47,15.26,15.46,1336980.0,5.9608,6.0389,5.9569,6.035,1336980.0
2019-04-16 10:30:00,15.46,15.54,15.42,15.52,3032859.0,6.035,6.0662,6.0193,6.0584,3032859.0
2019-04-16 10:40:00,15.52,15.54,15.38,15.45,999306.0,6.0584,6.0662,6.0037,6.031,999306.0
2019-04-16 10:50:00,15.44,15.52,15.43,15.47,792122.0,6.0271,6.0584,6.0232,6.0389,792122.0
2019-04-16 11:00:00,15.47,15.5,15.44,15.49,295089.0,6.0389,6.0506,6.0271,6.0467,295089.0
2019-04-16 11:10:00,15.49,15.6,15.48,15.56,847918.0,6.0467,6.0896,6.0428,6.074,847918.0
2019-04-16 11:20:00,15.56,15.59,15.5,15.5,428986.0,6.074,6.0857,6.0506,6.0506,428986.0
2019-04-16 11:30:00,15.5,15.5,15.37,15.37,461825.0,6.0506,6.0506,5.9998,5.9998,461825.0
2019-04-16 11:40:00,15.38,15.42,15.34,15.39,384407.0,6.0037,6.0193,5.9881,6.0076,384407.0
2019-04-16 11:50:00,15.39,15.43,15.39,15.41,163602.0,6.0076,6.0232,6.0076,6.0154,163602.0
2019-04-16 12:00:00,15.41,15.47,15.41,15.44,484387.0,6.0154,6.0389,6.0154,6.0271,484387.0
2019-04-16 12:10:00,15.43,15.44,15.39,15.41,139975.0,6.0232,6.0271,6.0076,6.0154,139975.0
2019-04-16 12:20:00,15.41,15.41,15.38,15.4,177328.0,6.0154,6.0154,6.0037,6.0115,177328.0
2019-04-16 12:30:00,15.4,15.4,15.34,15.34,222164.0,6.0115,6.0115,5.9881,5.9881,222164.0
2019-04-16 12:40:00,15.34,15.39,15.34,15.35,314962.0,5.9881,6.0076,5.9881,5.992,314962.0
2019-04-16 12:50:00,15.35,15.4,15.33,15.37,205550.0,5.992,6.0115,5.9842,5.9998,205550.0
2019-04-16 13:00:00,15.37,15.4,15.34,15.37,224993.0,5.9998,6.0115,5.9881,5.9998,224993.0
2019-04-16 13:10:00,15.37,15.39,15.35,15.37,189641.0,5.9998,6.0076,5.992,5.9998,189641.0
2019-04-16 13:20:00,15.36,15.38,15.34,15.38,170414.0,5.9959,6.0037,5.9881,6.0037,170414.0
2019-04-16 13:30:00,15.37,15.38,15.35,15.36,210847.0,5.9998,6.0037,5.992,5.9959,210847.0
2019-04-16 13:40:00,15.36,15.38,15.35,15.35,146484.0,5.9959,6.0037,5.992,5.992,146484.0
2019-04-16 13:50:00,15.35,15.42,15.35,15.41,182504.0,5.992,6.0193,5.992,6.0154,182504.0
2019-04-16 14:00:00,15.41,15.42,15.38,15.4,316195.0,6.0154,6.0193,6.0037,6.0115,316195.0
2019-04-16 14:10:00,15.4,15.45,15.4,15.45,294795.0,6.0115,6.031,6.0115,6.031,294795.0
2019-04-16 14:20:00,15.45,15.49,15.44,15.48,330575.0,6.031,6.0467,6.0271,6.0428,330575.0
2019-04-16 14:30:00,15.48,15.49,15.44,15.47,515004.0,6.0428,6.0467,6.0271,6.0389,515004.0
2019-04-16 14:40:00,15.47,15.49,15.44,15.47,628936.0,6.0389,6.0467,6.0271,6.0389,628936.0
2019-04-16 14:50:00,15.47,15.49,15.43,15.45,144624.0,6.0389,6.0467,6.0232,6.031,144624.0
2019-04-16 15:00:00,15.45,15.51,15.44,15.49,554585.0,6.031,6.0545,6.0271,6.0467,554585.0
2019-04-16 15:10:00,15.48,15.5,15.44,15.5,601745.0,6.0428,6.0506,6.0271,6.0506,601745.0
2019-04-16 15:20:00,15.5,15.51,15.44,15.46,592536.0,6.0506,6.0545,6.0271,6.035,592536.0
2019-04-16 15:30:00,15.45,15.46,15.37,15.4,750563.0,6.031,6.035,5.9998,6.0115,750563.0
2019-04-16 15:40:00,15.4,15.4,15.34,15.35,741659.0,6.0115,6.0115,5.9881,5.992,741659.0
2019-04-16 15:50:00,15.35,15.39,15.33,15.36,1327717.0,5.992,6.0076,5.9842,5.9959,1327717.0
2019-04-17 09:30:00,15.63,15.65,15.46,15.51,762892.0,6.1013,6.1091,6.035,6.0545,762892.0
2019-04-17 09:40:00,15.5,15.53,15.43,15.45,679397.0,6.0506,6.0623,6.0232,6.031,679397.0
2019-04-17 09:50:00,15.44,15.46,15.29,15.33,1132907.0,6.0271,6.035,5.9686,5.9842,1132907.0
2019-04-17 10:00:00,15.33,15.35,15.22,15.23,929978.0,5.9842,5.992,5.9413,5.9452,929978.0
2019-04-17 10:10:00,15.23,15.28,15.16,15.18,532744.0,5.9452,5.9647,5.9178,5.9257,532744.0
2019-04-17 10:20:00,15.19,15.35,15.19,15.35,401208.0,5.9296,5.992,5.9296,5.992,401208.0
2019-04-17 10:30:00,15.35,15.38,15.28,15.29,233585.0,5.992,6.0037,5.9647,5.9686,233585.0
2019-04-17 10:40:00,15.29,15.3,15.2,15.25,379416.0,5.9686,5.9725,5.9335,5.953,379416.0
2019-04-17 10:50:00,15.26,15.32,15.22,15.25,498275.0,5.9569,5.9803,5.9413,5.953,498275.0
2019-04-17 11:00:00,15.25,15.29,15.23,15.28,266864.0,5.953,5.9686,5.9452,5.9647,266864.0
2019-04-17 11:10:00,15.28,15.29,15.15,15.18,615398.0,5.9647,5.9686,5.9139,5.9257,615398.0
2019-04-17 11:20:00,15.19,15.21,15.16,15.18,367389.0,5.9296,5.9374,5.9178,5.9257,367389.0
2019-04-17 11:30:00,15.17,15.18,15.11,15.14,366103.0,5.9217,5.9257,5.8983,5.91,366103.0
2019-04-17 11:40:00,15.14,15.22,15.12,15.19,673459.0,5.91,5.9413,5.9022,5.9296,673459.0
2019-04-17 11:50:00,15.2,15.2,15.03,15.05,1005361.0,5.9335,5.9335,5.8671,5.8749,1005361.0
2019-04-17 12:00:00,15.05,15.14,15.03,15.12,319915.0,5.8749,5.91,5.8671,5.9022,319915.0
2019-04-17 12:10:00,15.12,15.14,15.06,15.11,317941.0,5.9022,5.91,5.8788,5.8983,317941.0
2019-04-17 12:20:00,15.11,15.16,15.09,15.12,394186.0,5.8983,5.9178,5.8905,5.9022,394186.0
2019-04-17 12:30:00,15.12,15.16,15.1,15.12,379019.0,5.9022,5.9178,5.8944,5.9022,379019.0
2019-04-17 12:40:00,15.13,15.13,15.09,15.13,170030.0,5.9061,5.9061,5.8905,5.9061,170030.0
2019-04-17 12:50:00,15.12,15.17,15.11,15.16,230449.0,5.9022,5.9217,5.8983,5.9178,230449.0
2019-04-17 13:00:00,15.17,15.25,15.16,15.21,399738.0,5.9217,5.953,5.9178,5.9374,399738.0
2019-04-17 13:10:00,15.21,15.22,15.16,15.21,128351.0,5.9374,5.9413,5.9178,5.9374,128351.0
2019-04-17 13:20:00,15.21,15.25,15.2,15.21,137380.0,5.9374,5.953,5.9335,5.9374,137380.0
2019-04-17 13:30:00,15.21,15.26,15.18,15.26,195894.0,5.9374,5.9569,5.9257,5.9569,195894.0
2019-04-17 13:40:00,15.26,15.29,15.25,15.28,214437.0,5.9569,5.9686,5.953,5.9647,214437.0
2019-04-17 13:50:00,15.27,15.34,15.26,15.31,297897.0,5.9608,5.9881,5.9569,5.9764,297897.0
2019-04-17 14:00:00,15.31,15.32,15.26,15.27,202513.0,5.9764,5.9803,5.9569,5.9608,202513.0
2019-04-17 14:10:00,15.27,15.28,15.23,15.27,341341.0,5.9608,5.9647,5.9452,5.9608,341341.0
2019-04-17 14:20:00,15.27,15.28,15.2,15.23,165444.0,5.9608,5.9647,5.9335,5.9452,165444.0
2019-04-17 14:30:00,15.24,15.27,15.23,15.27,162329.0,5.9491,5.9608,5.9452,5.9608,162329.0
2019-04-17 14:40:00,15.27,15.28,15.23,15.26,119162.0,5.9608,5.9647,5.9452,5.9569,119162.0
2019-04-17 14:50:00,15.26,15.28,15.23,15.26,198720.0,5.9569,5.9647,5.9452,5.9569,198720.0
2019-04-17 15:00:00,15.26,15.27,15.25,15.26,73500.0,5.9569,5.9608,5.953,5.9569,73500.0
2019-04-17 15:10:00,15.26,15.31,15.25,15.28,278070.0,5.9569,5.9764,5.953,5.9647,278070.0
2019-04-17 15:20:00,15.27,15.29,15.26,15.27,267846.0,5.9608,5.9686,5.9569,5.9608,267846.0
2019-04-17 15:30:00,15.27,15.28,15.23,15.26,234523.0,5.9608,5.9647,5.9452,5.9569,234523.0
2019-04-17 15:40:00,15.26,15.28,15.25,15.28,506590.0,5.9569,5.9647,5.953,5.9647,506590.0
2019-04-17 15:50:00,15.28,15.31,15.27,15.31,1052023.0,5.9647,5.9764,5.9608,5.9764,1052023.0
2019-04-18 09:30:00,15.66,15.79,15.6,15.78,1642080.0,6.113,6.1638,6.0896,6.1599,1642080.0
2019-04-18 09:40:00,15.79,15.85,15.72,15.72,1523883.0,6.1638,6.1872,6.1364,6.1364,1523883.0
2019-04-18 09:50:00,15.73,15.76,15.64,15.67,546726.0,6.1403,6.1521,6.1052,6.1169,546726.0
2019-04-18 10:00:00,15.68,15.68,15.6,15.65,623119.0,6.1208,6.1208,6.0896,6.1091,623119.0
2019-04-18 10:10:00,15.64,15.64,15.54,15.54,328037.0,6.1052,6.1052,6.0662,6.0662,328037.0
2019-04-18 10:20:00,15.54,15.55,15.49,15.5,221549.0,6.0662,6.0701,6.0467,6.0506,221549.0
2019-04-18 10:30:00,15.5,15.54,15.48,15.51,346662.0,6.0506,6.0662,6.0428,6.0545,346662.0
2019-04-18 10:40:00,15.51,15.51,15.45,15.48,871163.0,6.0545,6.0545,6.031,6.0428,871163.0
2019-04-18 10:50:00,15.48,15.49,15.44,15.49,667425.0,6.0428,6.0467,6.0271,6.0467,667425.0
2019-04-18 11:00:00,15.48,15.51,15.47,15.5,766717.0,6.0428,6.0545,6.0389,6.0506,766717.0
2019-04-18 11:10:00,15.5,15.55,15.48,15.54,297832.0,6.0506,6.0701,6.0428,6.0662,297832.0
2019-04-18 11:20:00,15.53,15.54,15.49,15.53,335821.0,6.0623,6.0662,6.0467,6.0623,335821.0
2019-04-18 11:30:00,15.53,15.55,15.51,15.54,248459.0,6.0623,6.0701,6.0545,6.0662,248459.0
2019-04-18 11:40:00,15.54,15.55,15.51,15.54,189436.0,6.0662,6.0701,6.0545,6.0662,189436.0
2019-04-18 11:50:00,15.53,15.57,15.52,15.56,176511.0,6.0623,6.0779,6.0584,6.074,176511.0
2019-04-18 12:00:00,15.56,15.56,15.48,15.5,258318.0,6.074,6.074,6.0428,6.0506,258318.0
2019-04-18 12:10:00,15.5,15.5,15.44,15.49,340459.0,6.0506,6.0506,6.0271,6.0467,340459.0
2019-04-18 12:20:00,15.49,15.49,15.45,15.49,291202.0,6.0467,6.0467,6.031,6.0467,291202.0
2019-04-18 12:30:00,15.49,15.53,15.48,15.49,206841.0,6.0467,6.0623,6.0428,6.0467,206841.0
2019-04-18 12:40:00,15.5,15.5,15.46,15.48,92404.0,6.0506,6.0506,6.035,6.0428,92404.0
2019-04-18 12:50:00,15.47,15.49,15.45,15.46,155102.0,6.0389,6.0467,6.031,6.035,155102.0
2019-04-18 13:00:00,15.46,15.47,15.44,15.45,273978.0,6.035,6.0389,6.0271,6.031,273978.0
2019-04-18 13:10:00,15.45,15.47,15.44,15.46,123432.0,6.031,6.0389,6.0271,6.035,123432.0
2019-04-18 13:20:00,15.46,15.49,15.44,15.49,264310.0,6.035,6.0467,6.0271,6.0467,264310.0
2019-04-18 13:30:00,15.49,15.55,15.47,15.55,703644.0,6.0467,6.0701,6.0389,6.0701,703644.0
2019-04-18 13:40:00,15.55,15.62,15.54,15.6,356376.0,6.0701,6.0974,6.0662,6.0896,356376.0
2019-04-18 13:50:00,15.6,15.6,15.55,15.56,406691.0,6.0896,6.0896,6.0701,6.074,406691.0
2019-04-18 14:00:00,15.56,15.59,15.54,15.57,335590.0,6.074,6.0857,6.0662,6.0779,335590.0
2019-04-18 14:10:00,15.57,15.58,15.54,15.57,224267.0,6.0779,6.0818,6.0662,6.0779,224267.0
2019-04-18 14:20:00,15.58,15.61,15.57,15.6,327957.0,6.0818,6.0935,6.0779,6.0896,327957.0
2019-04-18 14:30:00,15.6,15.63,15.57,15.63,263839.0,6.0896,6.1013,6.0779,6.1013,263839.0
2019-04-18 14:40:00,15.63,15.75,15.62,15.68,1940106.0,6.1013,6.1482,6.0974,6.1208,1940106.0
2019-04-18 14:50:00,15.68,15.69,15.62,15.65,584287.0,6.1208,6.1247,6.0974,6.1091,584287.0
2019-04-18 15:00:00,15.66,15.66,15.57,15.61,678745.0,6.113,6.113,6.0779,6.0935,678745.0
2019-04-18 15:10:00,15.61,15.64,15.59,15.61,487283.0,6.0935,6.1052,6.0857,6.0935,487283.0
2019-04-18 15:20:00,15.61,15.66,15.6,15.65,596044.0,6.0935,6.113,6.0896,6.1091,596044.0
2019-04-18 15:30:00,15.64,15.65,15.56,15.58,607971.0,6.1052,6.1091,6.074,6.0818,607971.0
2019-04-18 15:40:00,15.58,15.61,15.57,15.6,1082520.0,6.0818,6.0935,6.0779,6.0896,1082520.0
2019-04-18 15:50:00,15.61,15.64,15.59,15.63,2279424.0,6.0935,6.1052,6.0857,6.1013,2279424.0
2019-04-22 09:30:00,15.71,15.75,15.67,15.68,464437.0,6.1325,6.1482,6.1169,6.1208,464437.0
2019-04-22 09:40:00,15.68,15.71,15.61,15.67,288600.0,6.1208,6.1325,6.0935,6.1169,288600.0
2019-04-22 09:50:00,15.67,15.74,15.64,15.73,405489.0,6.1169,6.1443,6.1052,6.1403,405489.0
2019-04-22 10:00:00,15.73,15.83,15.71,15.79,548392.0,6.1403,6.1794,6.1325,6.1638,548392.0
2019-04-22 10:10:00,15.79,15.8,15.75,15.76,521392.0,6.1638,6.1677,6.1482,6.1521,521392.0
2019-04-22 10:20:00,15.76,15.8,15.72,15.73,433811.0,6.1521,6.1677,6.1364,6.1403,433811.0
2019-04-22 10:30:00,15.73,15.73,15.68,15.7,224187.0,6.1403,6.1403,6.1208,6.1286,224187.0
2019-04-22 10:40:00,15.7,15.7,15.63,15.68,348789.0,6.1286,6.1286,6.1013,6.1208,348789.0
2019-04-22 10:50:00,15.68,15.71,15.65,15.71,334720.0,6.1208,6.1325,6.1091,6.1325,334720.0
2019-04-22 11:00:00,15.72,15.73,15.68,15.71,237645.0,6.1364,6.1403,6.1208,6.1325,237645.0
2019-04-22 11:10:00,15.71,15.75,15.7,15.74,103766.0,6.1325,6.1482,6.1286,6.1443,103766.0
2019-04-22 11:20:00,15.75,15.8,15.74,15.78,261057.0,6.1482,6.1677,6.1443,6.1599,261057.0
2019-04-22 11:30:00,15.78,15.79,15.76,15.78,98852.0,6.1599,6.1638,6.1521,6.1599,98852.0
2019-04-22 11:40:00,15.78,15.79,15.74,15.74,324483.0,6.1599,6.1638,6.1443,6.1443,324483.0
2019-04-22 11:50:00,15.75,15.75,15.73,15.73,187784.0,6.1482,6.1482,6.1403,6.1403,187784.0
2019-04-22 12:00:00,15.73,15.75,15.7,15.74,269085.0,6.1403,6.1482,6.1286,6.1443,269085.0
2019-04-22 12:10:00,15.74,15.8,15.74,15.79,203274.0,6.1443,6.1677,6.1443,6.1638,203274.0
2019-04-22 12:20:00,15.8,15.82,15.78,15.81,297226.0,6.1677,6.1755,6.1599,6.1716,297226.0
2019-04-22 12:30:00,15.81,15.84,15.79,15.84,147242.0,6.1716,6.1833,6.1638,6.1833,147242.0
2019-04-22 12:40:00,15.83,15.86,15.83,15.85,287254.0,6.1794,6.1911,6.1794,6.1872,287254.0
2019-04-22 12:50:00,15.84,15.86,15.82,15.85,152962.0,6.1833,6.1911,6.1755,6.1872,152962.0
2019-04-22 13:00:00,15.86,15.86,15.83,15.85,286330.0,6.1911,6.1911,6.1794,6.1872,286330.0
2019-04-22 13:10:00,15.85,15.86,15.84,15.86,102986.0,6.1872,6.1911,6.1833,6.1911,102986.0
2019-04-22 13:20:00,15.86,15.86,15.79,15.79,130906.0,6.1911,6.1911,6.1638,6.1638,130906.0
2019-04-22 13:30:00,15.8,15.82,15.79,15.81,102263.0,6.1677,6.1755,6.1638,6.1716,102263.0
2019-04-22 13:40:00,15.81,15.82,15.8,15.82,76092.0,6.1716,6.1755,6.1677,6.1755,76092.0
2019-04-22 13:50:00,15.82,15.84,15.82,15.84,42222.0,6.1755,6.1833,6.1755,6.1833,42222.0
2019-04-22 14:00:00,15.84,15.84,15.79,15.81,155627.0,6.1833,6.1833,6.1638,6.1716,155627.0
2019-04-22 14:10:00,15.81,15.82,15.76,15.77,222781.0,6.1716,6.1755,6.1521,6.156,222781.0
2019-04-22 14:20:00,15.77,15.78,15.73,15.74,547644.0,6.156,6.1599,6.1403,6.1443,547644.0
2019-04-22 14:30:00,15.74,15.74,15.67,15.7,365975.0,6.1443,6.1443,6.1169,6.1286,365975.0
2019-04-22 14:40:00,15.7,15.73,15.69,15.71,188018.0,6.1286,6.1403,6.1247,6.1325,188018.0
2019-04-22 14:50:00,15.71,15.72,15.66,15.71,277781.0,6.1325,6.1364,6.113,6.1325,277781.0
2019-04-22 15:00:00,15.71,15.74,15.7,15.7,306843.0,6.1325,6.1443,6.1286,6.1286,306843.0
2019-04-22 15:10:00,15.7,15.72,15.68,15.68,130276.0,6.1286,6.1364,6.1208,6.1208,130276.0
2019-04-22 15:20:00,15.69,15.71,15.67,15.7,205543.0,6.1247,6.1325,6.1169,6.1286,205543.0
2019-04-22 15:30:00,15.7,15.71,15.65,15.67,512048.0,6.1286,6.1325,6.1091,6.1169,512048.0
2019-04-22 15:40:00,15.67,15.68,15.63,15.67,777824.0,6.1169,6.1208,6.1013,6.1169,777824.0
2019-04-22 15:50:00,15.67,15.69,15.66,15.68,898516.0,6.1169,6.1247,6.113,6.1208,898516.0
2019-04-23 09:30:00,15.86,15.9,15.82,15.88,598566.0,6.1911,6.2067,6.1755,6.1989,598566.0
2019-04-23 09:40:00,15.88,15.94,15.87,15.88,374611.0,6.1989,6.2223,6.195,6.1989,374611.0
2019-04-23 09:50:00,15.89,15.9,15.82,15.85,316597.0,6.2028,6.2067,6.1755,6.1872,316597.0
2019-04-23 10:00:00,15.85,15.86,15.82,15.85,165528.0,6.1872,6.1911,6.1755,6.1872,165528.0
2019-04-23 10:10:00,15.86,15.87,15.81,15.83,195855.0,6.1911,6.195,6.1716,6.1794,195855.0
2019-04-23 10:20:00,15.83,15.85,15.79,15.8,152753.0,6.1794,6.1872,6.1638,6.1677,152753.0
2019-04-23 10:30:00,15.79,15.81,15.77,15.79,233443.0,6.1638,6.1716,6.156,6.1638,233443.0
2019-04-23 10:40:00,15.79,15.8,15.77,15.79,130068.0,6.1638,6.1677,6.156,6.1638,130068.0
2019-04-23 10:50:00,15.79,15.82,15.78,15.8,146493.0,6.1638,6.1755,6.1599,6.1677,146493.0
2019-04-23 11:00:00,15.8,15.92,15.79,15.91,490830.0,6.1677,6.2145,6.1638,6.2106,490830.0
2019-04-23 11:10:00,15.91,15.92,15.88,15.89,175430.0,6.2106,6.2145,6.1989,6.2028,175430.0
2019-04-23 11:20:00,15.89,15.9,15.84,15.84,208658.0,6.2028,6.2067,6.1833,6.1833,208658.0
2019-04-23 11:30:00,15.84,15.9,15.84,15.87,311496.0,6.1833,6.2067,6.1833,6.195,311496.0
2019-04-23 11:40:00,15.88,15.9,15.86,15.89,146824.0,6.1989,6.2067,6.1911,6.2028,146824.0
2019-04-23 11:50:00,15.89,15.92,15.88,15.89,524048.0,6.2028,6.2145,6.1989,6.2028,524048.0
2019-04-23 12:00:00,15.89,15.91,15.86,15.87,140921.0,6.2028,6.2106,6.1911,6.195,140921.0
2019-04-23 12:10:00,15.87,15.87,15.83,15.84,164776.0,6.195,6.195,6.1794,6.1833,164776.0
2019-04-23 12:20:00,15.84,15.88,15.83,15.86,262994.0,6.1833,6.1989,6.1794,6.1911,262994.0
2019-04-23 12:30:00,15.86,15.87,15.84,15.87,191549.0,6.1911,6.195,6.1833,6.195,191549.0
2019-04-23 12:40:00,15.87,15.87,15.8,15.81,199655.0,6.195,6.195,6.1677,6.1716,199655.0
2019-04-23 12:50:00,15.81,15.81,15.75,15.77,642275.0,6.1716,6.1716,6.1482,6.156,642275.0
2019-04-23 13:00:00,15.77,15.78,15.73,15.76,478995.0,6.156,6.1599,6.1403,6.1521,478995.0
2019-04-23 13:10:00,15.76,15.79,15.73,15.74,175206.0,6.1521,6.1638,6.1403,6.1443,175206.0
2019-04-23 13:20:00,15.74,15.74,15.7,15.71,144243.0,6.1443,6.1443,6.1286,6.1325,144243.0
2019-04-23 13:30:00,15.71,15.72,15.69,15.7,159130.0,6.1325,6.1364,6.1247,6.1286,159130.0
2019-04-23 13:40:00,15.7,15.72,15.68,15.72,227266.0,6.1286,6.1364,6.1208,6.1364,227266.0
2019-04-23 13:50:00,15.72,15.73,15.7,15.73,244128.0,6.1364,6.1403,6.1286,6.1403,244128.0
2019-04-23 14:00:00,15.73,15.76,15.71,15.75,243328.0,6.1403,6.1521,6.1325,6.1482,243328.0
2019-04-23 14:10:00,15.76,15.78,15.75,15.76,343998.0,6.1521,6.1599,6.1482,6.1521,343998.0
2019-04-23 14:20:00,15.76,15.78,15.71,15.73,211118.0,6.1521,6.1599,6.1325,6.1403,211118.0
2019-04-23 14:30:00,15.73,15.75,15.67,15.72,276217.0,6.1403,6.1482,6.1169,6.1364,276217.0
2019-04-23 14:40:00,15.72,15.75,15.71,15.74,145003.0,6.1364,6.1482,6.1325,6.1443,145003.0
2019-04-23 14:50:00,15.75,15.84,15.74,15.84,397741.0,6.1482,6.1833,6.1443,6.1833,397741.0
2019-04-23 15:00:00,15.84,15.84,15.79,15.8,396219.0,6.1833,6.1833,6.1638,6.1677,396219.0
2019-04-23 15:10:00,15.79,15.81,15.76,15.8,327777.0,6.1638,6.1716,6.1521,6.1677,327777.0
2019-04-23 15:20:00,15.8,15.81,15.77,15.78,289335.0,6.1677,6.1716,6.156,6.1599,289335.0
2019-04-23 15:30:00,15.78,15.8,15.76,15.79,432698.0,6.1599,6.1677,6.1521,6.1638,432698.0
2019-04-23 15:40:00,15.79,15.81,15.76,15.79,696763.0,6.1638,6.1716,6.1521,6.1638,696763.0
2019-04-23 15:50:00,15.79,15.8,15.76,15.8,1001781.0,6.1638,6.1677,6.1521,6.1677,1001781.0
2019-04-24 09:30:00,15.74,15.74,15.5,15.5,701645.0,6.1443,6.1443,6.0506,6.0506,701645.0
2019-04-24 09:40:00,15.51,15.53,15.45,15.45,587767.0,6.0545,6.0623,6.031,6.031,587767.0
2019-04-24 09:50:00,15.45,15.52,15.42,15.52,553981.0,6.031,6.0584,6.0193,6.0584,553981.0
2019-04-24 10:00:00,15.51,15.51,15.42,15.46,492565.0,6.0545,6.0545,6.0193,6.035,492565.0
2019-04-24 10:10:00,15.47,15.47,15.37,15.41,703343.0,6.0389,6.0389,5.9998,6.0154,703343.0
2019-04-24 10:20:00,15.4,15.4,15.34,15.39,915138.0,6.0115,6.0115,5.9881,6.0076,915138.0
2019-04-24 10:30:00,15.39,15.48,15.37,15.43,347937.0,6.0076,6.0428,5.9998,6.0232,347937.0
2019-04-24 10:40:00,15.44,15.46,15.38,15.41,124185.0,6.0271,6.035,6.0037,6.0154,124185.0
2019-04-24 10:50:00,15.41,15.42,15.36,15.38,176997.0,6.0154,6.0193,5.9959,6.0037,176997.0
2019-04-24 11:00:00,15.38,15.4,15.35,15.36,208200.0,6.0037,6.0115,5.992,5.9959,208200.0
2019-04-24 11:10:00,15.36,15.36,15.27,15.31,697141.0,5.9959,5.9959,5.9608,5.9764,697141.0
2019-04-24 11:20:00,15.3,15.3,15.27,15.29,132419.0,5.9725,5.9725,5.9608,5.9686,132419.0
2019-04-24 11:30:00,15.29,15.35,15.28,15.33,243834.0,5.9686,5.992,5.9647,5.9842,243834.0
2019-04-24 11:40:00,15.34,15.35,15.31,15.32,101143.0,5.9881,5.992,5.9764,5.9803,101143.0
2019-04-24 11:50:00,15.32,15.34,15.3,15.34,73745.0,5.9803,5.9881,5.9725,5.9881,73745.0
2019-04-24 12:00:00,15.33,15.33,15.3,15.32,161128.0,5.9842,5.9842,5.9725,5.9803,161128.0
2019-04-24 12:10:00,15.32,15.33,15.31,15.32,87184.0,5.9803,5.9842,5.9764,5.9803,87184.0
2019-04-24 12:20:00,15.32,15.34,15.29,15.31,327603.0,5.9803,5.9881,5.9686,5.9764,327603.0
2019-04-24 12:30:00,15.31,15.33,15.28,15.29,298542.0,5.9764,5.9842,5.9647,5.9686,298542.0
2019-04-24 12:40:00,15.29,15.3,15.18,15.19,744758.0,5.9686,5.9725,5.9257,5.9296,744758.0
2019-04-24 12:50:00,15.19,15.2,15.12,15.17,336735.0,5.9296,5.9335,5.9022,5.9217,336735.0
2019-04-24 13:00:00,15.17,15.18,15.13,15.13,446032.0,5.9217,5.9257,5.9061,5.9061,446032.0
2019-04-24 13:10:00,15.14,15.18,15.12,15.13,645372.0,5.91,5.9257,5.9022,5.9061,645372.0
2019-04-24 13:20:00,15.14,15.21,15.13,15.18,609550.0,5.91,5.9374,5.9061,5.9257,609550.0
2019-04-24 13:30:00,15.18,15.25,15.17,15.24,274799.0,5.9257,5.953,5.9217,5.9491,274799.0
2019-04-24 13:40:00,15.23,15.24,15.16,15.18,332521.0,5.9452,5.9491,5.9178,5.9257,332521.0
2019-04-24 13:50:00,15.18,15.24,15.17,15.22,281400.0,5.9257,5.9491,5.9217,5.9413,281400.0
2019-04-24 14:00:00,15.22,15.28,15.21,15.27,176333.0,5.9413,5.9647,5.9374,5.9608,176333.0
2019-04-24 14:10:00,15.27,15.32,15.25,15.31,255000.0,5.9608,5.9803,5.953,5.9764,255000.0
2019-04-24 14:20:00,15.31,15.31,15.26,15.27,240242.0,5.9764,5.9764,5.9569,5.9608,240242.0
2019-04-24 14:30:00,15.27,15.31,15.23,15.25,384492.0,5.9608,5.9764,5.9452,5.953,384492.0
2019-04-24 14:40:00,15.24,15.28,15.23,15.28,142211.0,5.9491,5.9647,5.9452,5.9647,142211.0
2019-04-24 14:50:00,15.28,15.29,15.27,15.29,464819.0,5.9647,5.9686,5.9608,5.9686,464819.0
2019-04-24 15:00:00,15.28,15.29,15.26,15.27,90072.0,5.9647,5.9686,5.9569,5.9608,90072.0
2019-04-24 15:10:00,15.26,15.28,15.25,15.27,315660.0,5.9569,5.9647,5.953,5.9608,315660.0
2019-04-24 15:20:00,15.27,15.31,15.25,15.31,471117.0,5.9608,5.9764,5.953,5.9764,471117.0
2019-04-24 15:30:00,15.31,15.32,15.29,15.32,521458.0,5.9764,5.9803,5.9686,5.9803,521458.0
2019-04-24 15:40:00,15.32,15.35,15.3,15.32,460336.0,5.9803,5.992,5.9725,5.9803,460336.0
2019-04-24 15:50:00,15.32,15.35,15.29,15.34,1210562.0,5.9803,5.992,5.9686,5.9881,1210562.0
2019-04-25 09:30:00,15.33,15.34,15.23,15.33,332294.0,5.9842,5.9881,5.9452,5.9842,332294.0
2019-04-25 09:40:00,15.32,15.32,15.26,15.29,205575.0,5.9803,5.9803,5.9569,5.9686,205575.0
2019-04-25 09:50:00,15.29,15.36,15.24,15.36,790984.0,5.9686,5.9959,5.9491,5.9959,790984.0
2019-04-25 10:00:00,15.36,15.44,15.36,15.42,769467.0,5.9959,6.0271,5.9959,6.0193,769467.0
2019-04-25 10:10:00,15.43,15.45,15.36,15.4,300417.0,6.0232,6.031,5.9959,6.0115,300417.0
2019-04-25 10:20:00,15.4,15.46,15.39,15.45,170130.0,6.0115,6.035,6.0076,6.031,170130.0
2019-04-25 10:30:00,15.45,15.45,15.39,15.43,600391.0,6.031,6.031,6.0076,6.0232,600391.0
2019-04-25 10:40:00,15.43,15.51,15.41,15.49,333310.0,6.0232,6.0545,6.0154,6.0467,333310.0
2019-04-25 10:50:00,15.49,15.55,15.48,15.54,336276.0,6.0467,6.0701,6.0428,6.0662,336276.0
2019-04-25 11:00:00,15.53,15.59,15.53,15.56,341989.0,6.0623,6.0857,6.0623,6.074,341989.0
2019-04-25 11:10:00,15.55,15.57,15.53,15.54,151595.0,6.0701,6.0779,6.0623,6.0662,151595.0
2019-04-25 11:20:00,15.54,15.64,15.54,15.56,403076.0,6.0662,6.1052,6.0662,6.074,403076.0
2019-04-25 11:30:00,15.57,15.58,15.52,15.56,230707.0,6.0779,6.0818,6.0584,6.074,230707.0
2019-04-25 11:40:00,15.56,15.6,15.49,15.53,474560.0,6.074,6.0896,6.0467,6.0623,474560.0
2019-04-25 11:50:00,15.52,15.55,15.51,15.52,199184.0,6.0584,6.0701,6.0545,6.0584,199184.0
2019-04-25 12:00:00,15.51,15.55,15.51,15.53,175490.0,6.0545,6.0701,6.0545,6.0623,175490.0
2019-04-25 12:10:00,15.53,15.57,15.53,15.56,135383.0,6.0623,6.0779,6.0623,6.074,135383.0
2019-04-25 12:20:00,15.56,15.6,15.56,15.57,146683.0,6.074,6.0896,6.074,6.0779,146683.0
2019-04-25 12:30:00,15.56,15.58,15.54,15.57,197776.0,6.074,6.0818,6.0662,6.0779,197776.0
2019-04-25 12:40:00,15.56,15.59,15.53,15.58,219079.0,6.074,6.0857,6.0623,6.0818,219079.0
2019-04-25 12:50:00,15.58,15.62,15.57,15.61,147497.0,6.0818,6.0974,6.0779,6.0935,147497.0
2019-04-25 13:00:00,15.61,15.61,15.58,15.6,129060.0,6.0935,6.0935,6.0818,6.0896,129060.0
2019-04-25 13:10:00,15.59,15.6,15.56,15.56,78286.0,6.0857,6.0896,6.074,6.074,78286.0
2019-04-25 13:20:00,15.57,15.59,15.55,15.58,126330.0,6.0779,6.0857,6.0701,6.0818,126330.0
2019-04-25 13:30:00,15.58,15.6,15.56,15.59,174707.0,6.0818,6.0896,6.074,6.0857,174707.0
2019-04-25 13:40:00,15.59,15.61,15.58,15.6,192620.0,6.0857,6.0935,6.0818,6.0896,192620.0
2019-04-25 13:50:00,15.6,15.62,15.57,15.57,131807.0,6.0896,6.0974,6.0779,6.0779,131807.0
2019-04-25 14:00:00,15.57,15.58,15.53,15.55,243211.0,6.0779,6.0818,6.0623,6.0701,243211.0
2019-04-25 14:10:00,15.54,15.57,15.53,15.56,160165.0,6.0662,6.0779,6.0623,6.074,160165.0
2019-04-25 14:20:00,15.55,15.55,15.47,15.49,122973.0,6.0701,6.0701,6.0389,6.0467,122973.0
2019-04-25 14:30:00,15.49,15.5,15.46,15.46,221246.0,6.0467,6.0506,6.035,6.035,221246.0
2019-04-25 14:40:00,15.47,15.54,15.46,15.52,261940.0,6.0389,6.0662,6.035,6.0584,261940.0
2019-04-25 14:50:00,15.51,15.55,15.5,15.54,245587.0,6.0545,6.0701,6.0506,6.0662,245587.0
2019-04-25 15:00:00,15.54,15.55,15.52,15.53,84416.0,6.0662,6.0701,6.0584,6.0623,84416.0
2019-04-25 15:10:00,15.53,15.54,15.51,15.52,251094.0,6.0623,6.0662,6.0545,6.0584,251094.0
2019-04-25 15:20:00,15.52,15.55,15.51,15.53,313155.0,6.0584,6.0701,6.0545,6.0623,313155.0
2019-04-25 15:30:00,15.53,15.55,15.49,15.52,459887.0,6.0623,6.0701,6.0467,6.0584,459887.0
2019-04-25 15:40:00,15.51,15.53,15.49,15.51,535519.0,6.0545,6.0623,6.0467,6.0545,535519.0
2019-04-25 15:50:00,15.51,15.51,15.46,15.47,886864.0,6.0545,6.0545,6.035,6.0389,886864.0
2019-04-26 09:30:00,15.44,15.51,15.3,15.35,496630.0,6.0271,6.0545,5.9725,5.992,496630.0
2019-04-26 09:40:00,15.35,15.45,15.33,15.43,263981.0,5.992,6.031,5.9842,6.0232,263981.0
2019-04-26 09:50:00,15.44,15.53,15.42,15.42,587873.0,6.0271,6.0623,6.0193,6.0193,587873.0
2019-04-26 10:00:00,15.42,15.47,15.39,15.42,239618.0,6.0193,6.0389,6.0076,6.0193,239618.0
2019-04-26 10:10:00,15.42,15.48,15.4,15.47,403763.0,6.0193,6.0428,6.0115,6.0389,403763.0
2019-04-26 10:20:00,15.47,15.49,15.41,15.43,147777.0,6.0389,6.0467,6.0154,6.0232,147777.0
2019-04-26 10:30:00,15.43,15.5,15.41,15.49,304579.0,6.0232,6.0506,6.0154,6.0467,304579.0
2019-04-26 10:40:00,15.49,15.5,15.44,15.47,194120.0,6.0467,6.0506,6.0271,6.0389,194120.0
2019-04-26 10:50:00,15.46,15.5,15.41,15.41,141713.0,6.035,6.0506,6.0154,6.0154,141713.0
2019-04-26 11:00:00,15.41,15.43,15.35,15.39,263065.0,6.0154,6.0232,5.992,6.0076,263065.0
2019-04-26 11:10:00,15.38,15.44,15.36,15.4,190492.0,6.0037,6.0271,5.9959,6.0115,190492.0
2019-04-26 11:20:00,15.4,15.44,15.38,15.42,103443.0,6.0115,6.0271,6.0037,6.0193,103443.0
2019-04-26 11:30:00,15.43,15.43,15.38,15.42,153046.0,6.0232,6.0232,6.0037,6.0193,153046.0
2019-04-26 11:40:00,15.42,15.43,15.37,15.42,102510.0,6.0193,6.0232,5.9998,6.0193,102510.0
2019-04-26 11:50:00,15.42,15.43,15.36,15.36,113529.0,6.0193,6.0232,5.9959,5.9959,113529.0
2019-04-26 12:00:00,15.36,15.39,15.35,15.37,187941.0,5.9959,6.0076,5.992,5.9998,187941.0
2019-04-26 12:10:00,15.37,15.38,15.35,15.35,100282.0,5.9998,6.0037,5.992,5.992,100282.0
2019-04-26 12:20:00,15.36,15.36,15.33,15.35,100845.0,5.9959,5.9959,5.9842,5.992,100845.0
2019-04-26 12:30:00,15.35,15.36,15.33,15.34,105648.0,5.992,5.9959,5.9842,5.9881,105648.0
2019-04-26 12:40:00,15.34,15.38,15.33,15.37,113144.0,5.9881,6.0037,5.9842,5.9998,113144.0
2019-04-26 12:50:00,15.37,15.38,15.35,15.35,81506.0,5.9998,6.0037,5.992,5.992,81506.0
2019-04-26 13:00:00,15.36,15.39,15.35,15.38,125365.0,5.9959,6.0076,5.992,6.0037,125365.0
2019-04-26 13:10:00,15.37,15.38,15.34,15.37,123559.0,5.9998,6.0037,5.9881,5.9998,123559.0
2019-04-26 13:20:00,15.36,15.39,15.35,15.38,179512.0,5.9959,6.0076,5.992,6.0037,179512.0
2019-04-26 13:30:00,15.39,15.4,15.35,15.36,140868.0,6.0076,6.0115,5.992,5.9959,140868.0
2019-04-26 13:40:00,15.36,15.39,15.35,15.38,247201.0,5.9959,6.0076,5.992,6.0037,247201.0
2019-04-26 13:50:00,15.38,15.38,15.35,15.35,58730.0,6.0037,6.0037,5.992,5.992,58730.0
2019-04-26 14:00:00,15.36,15.39,15.32,15.36,382783.0,5.9959,6.0076,5.9803,5.9959,382783.0
2019-04-26 14:10:00,15.36,15.38,15.34,15.35,120711.0,5.9959,6.0037,5.9881,5.992,120711.0
2019-04-26 14:20:00,15.35,15.37,15.34,15.35,302457.0,5.992,5.9998,5.9881,5.992,302457.0
2019-04-26 14:30:00,15.35,15.36,15.32,15.32,194953.0,5.992,5.9959,5.9803,5.9803,194953.0
2019-04-26 14:40:00,15.32,15.33,15.28,15.28,240497.0,5.9803,5.9842,5.9647,5.9647,240497.0
2019-04-26 14:50:00,15.28,15.31,15.27,15.28,247941.0,5.9647,5.9764,5.9608,5.9647,247941.0
2019-04-26 15:00:00,15.29,15.32,15.28,15.28,253884.0,5.9686,5.9803,5.9647,5.9647,253884.0
2019-04-26 15:10:00,15.29,15.3,15.25,15.28,524597.0,5.9686,5.9725,5.953,5.9647,524597.0
2019-04-26 15:20:00,15.28,15.3,15.26,15.3,412485.0,5.9647,5.9725,5.9569,5.9725,412485.0
2019-04-26 15:30:00,15.29,15.34,15.29,15.31,440411.0,5.9686,5.9881,5.9686,5.9764,440411.0
2019-04-26 15:40:00,15.32,15.34,15.3,15.33,408138.0,5.9803,5.9881,5.9725,5.9842,408138.0
2019-04-26 15:50:00,15.33,15.37,15.32,15.37,930214.0,5.9842,5.9998,5.9803,5.9998,930214.0
2019-04-29 09:30:00,15.51,15.53,15.43,15.53,439683.0,6.0545,6.0623,6.0232,6.0623,439683.0
2019-04-29 09:40:00,15.53,15.54,15.46,15.46,204425.0,6.0623,6.0662,6.035,6.035,204425.0
2019-04-29 09:50:00,15.46,15.51,15.45,15.47,129259.0,6.035,6.0545,6.031,6.0389,129259.0
2019-04-29 10:00:00,15.47,15.52,15.45,15.49,487403.0,6.0389,6.0584,6.031,6.0467,487403.0
2019-04-29 10:10:00,15.5,15.51,15.45,15.5,167672.0,6.0506,6.0545,6.031,6.0506,167672.0
2019-04-29 10:20:00,15.5,15.5,15.48,15.49,65997.0,6.0506,6.0506,6.0428,6.0467,65997.0
2019-04-29 10:30:00,15.49,15.55,15.47,15.53,616879.0,6.0467,6.0701,6.0389,6.0623,616879.0
2019-04-29 10:40:00,15.54,15.55,15.51,15.54,99270.0,6.0662,6.0701,6.0545,6.0662,99270.0
2019-04-29 10:50:00,15.54,15.56,15.51,15.53,297000.0,6.0662,6.074,6.0545,6.0623,297000.0
2019-04-29 11:00:00,15.53,15.53,15.47,15.49,348522.0,6.0623,6.0623,6.0389,6.0467,348522.0
2019-04-29 11:10:00,15.48,15.48,15.42,15.45,206022.0,6.0428,6.0428,6.0193,6.031,206022.0
2019-04-29 11:20:00,15.45,15.47,15.43,15.44,232623.0,6.031,6.0389,6.0232,6.0271,232623.0
2019-04-29 11:30:00,15.44,15.45,15.42,15.44,124057.0,6.0271,6.031,6.0193,6.0271,124057.0
2019-04-29 11:40:00,15.44,15.46,15.43,15.44,106418.0,6.0271,6.035,6.0232,6.0271,106418.0
2019-04-29 11:50:00,15.44,15.45,15.41,15.43,188767.0,6.0271,6.031,6.0154,6.0232,188767.0
2019-04-29 12:00:00,15.42,15.43,15.39,15.42,189946.0,6.0193,6.0232,6.0076,6.0193,189946.0
2019-04-29 12:10:00,15.42,15.45,15.42,15.43,95239.0,6.0193,6.031,6.0193,6.0232,95239.0
2019-04-29 12:20:00,15.43,15.44,15.41,15.43,77680.0,6.0232,6.0271,6.0154,6.0232,77680.0
2019-04-29 12:30:00,15.44,15.45,15.42,15.44,79777.0,6.0271,6.031,6.0193,6.0271,79777.0
2019-04-29 12:40:00,15.45,15.5,15.44,15.5,304502.0,6.031,6.0506,6.0271,6.0506,304502.0
2019-04-29 12:50:00,15.5,15.55,15.49,15.52,216308.0,6.0506,6.0701,6.0467,6.0584,216308.0
2019-04-29 13:00:00,15.53,15.53,15.49,15.49,128116.0,6.0623,6.0623,6.0467,6.0467,128116.0
2019-04-29 13:10:00,15.5,15.5,15.46,15.49,321071.0,6.0506,6.0506,6.035,6.0467,321071.0
2019-04-29 13:20:00,15.49,15.51,15.48,15.5,108644.0,6.0467,6.0545,6.0428,6.0506,108644.0
2019-04-29 13:30:00,15.5,15.5,15.44,15.45,117479.0,6.0506,6.0506,6.0271,6.031,117479.0
2019-04-29 13:40:00,15.45,15.45,15.43,15.44,100853.0,6.031,6.031,6.0232,6.0271,100853.0
2019-04-29 13:50:00,15.45,15.46,15.41,15.41,142720.0,6.031,6.035,6.0154,6.0154,142720.0
2019-04-29 14:00:00,15.41,15.46,15.4,15.45,209681.0,6.0154,6.035,6.0115,6.031,209681.0
2019-04-29 14:10:00,15.44,15.47,15.43,15.46,212476.0,6.0271,6.0389,6.0232,6.035,212476.0
2019-04-29 14:20:00,15.46,15.47,15.45,15.46,80148.0,6.035,6.0389,6.031,6.035,80148.0
2019-04-29 14:30:00,15.45,15.46,15.42,15.42,177822.0,6.031,6.035,6.0193,6.0193,177822.0
2019-04-29 14:40:00,15.43,15.47,15.42,15.45,56774.0,6.0232,6.0389,6.0193,6.031,56774.0
2019-04-29 14:50:00,15.45,15.46,15.43,15.43,174391.0,6.031,6.035,6.0232,6.0232,174391.0
2019-04-29 15:00:00,15.44,15.45,15.42,15.43,111855.0,6.0271,6.031,6.0193,6.0232,111855.0
2019-04-29 15:10:00,15.43,15.45,15.42,15.42,191765.0,6.0232,6.031,6.0193,6.0193,191765.0
2019-04-29 15:20:00,15.42,15.43,15.39,15.39,99213.0,6.0193,6.0232,6.0076,6.0076,99213.0
2019-04-29 15:30:00,15.4,15.42,15.38,15.41,233030.0,6.0115,6.0193,6.0037,6.0154,233030.0
2019-04-29 15:40:00,15.41,15.42,15.38,15.39,399942.0,6.0154,6.0193,6.0037,6.0076,399942.0
2019-04-29 15:50:00,15.39,15.39,15.36,15.39,800062.0,6.0076,6.0076,5.9959,6.0076,800062.0
2019-04-30 09:30:00,15.52,15.57,15.45,15.55,336400.0,6.0584,6.0779,6.031,6.0701,336400.0
2019-04-30 09:40:00,15.54,15.56,15.5,15.52,212392.0,6.0662,6.074,6.0506,6.0584,212392.0
2019-04-30 09:50:00,15.53,15.53,15.45,15.47,538971.0,6.0623,6.0623,6.031,6.0389,538971.0
2019-04-30 10:00:00,15.47,15.47,15.37,15.39,288007.0,6.0389,6.0389,5.9998,6.0076,288007.0
2019-04-30 10:10:00,15.39,15.4,15.31,15.32,302716.0,6.0076,6.0115,5.9764,5.9803,302716.0
2019-04-30 10:20:00,15.33,15.37,15.29,15.32,345377.0,5.9842,5.9998,5.9686,5.9803,345377.0
2019-04-30 10:30:00,15.31,15.34,15.29,15.29,137664.0,5.9764,5.9881,5.9686,5.9686,137664.0
2019-04-30 10:40:00,15.29,15.33,15.29,15.31,182075.0,5.9686,5.9842,5.9686,5.9764,182075.0
2019-04-30 10:50:00,15.3,15.33,15.29,15.32,203560.0,5.9725,5.9842,5.9686,5.9803,203560.0
2019-04-30 11:00:00,15.32,15.33,15.25,15.28,218474.0,5.9803,5.9842,5.953,5.9647,218474.0
2019-04-30 11:10:00,15.28,15.37,15.28,15.35,278729.0,5.9647,5.9998,5.9647,5.992,278729.0
2019-04-30 11:20:00,15.35,15.39,15.34,15.36,252838.0,5.992,6.0076,5.9881,5.9959,252838.0
2019-04-30 11:30:00,15.36,15.41,15.35,15.39,176361.0,5.9959,6.0154,5.992,6.0076,176361.0
2019-04-30 11:40:00,15.39,15.4,15.25,15.27,507601.0,6.0076,6.0115,5.953,5.9608,507601.0
2019-04-30 11:50:00,15.27,15.29,15.24,15.26,305493.0,5.9608,5.9686,5.9491,5.9569,305493.0
2019-04-30 12:00:00,15.26,15.26,15.21,15.24,201671.0,5.9569,5.9569,5.9374,5.9491,201671.0
2019-04-30 12:10:00,15.24,15.27,15.23,15.24,86153.0,5.9491,5.9608,5.9452,5.9491,86153.0
2019-04-30 12:20:00,15.25,15.26,15.23,15.25,150296.0,5.953,5.9569,5.9452,5.953,150296.0
2019-04-30 12:30:00,15.25,15.25,15.2,15.23,257883.0,5.953,5.953,5.9335,5.9452,257883.0
2019-04-30 12:40:00,15.23,15.23,15.19,15.2,92305.0,5.9452,5.9452,5.9296,5.9335,92305.0
2019-04-30 12:50:00,15.2,15.2,15.16,15.18,196510.0,5.9335,5.9335,5.9178,5.9257,196510.0
2019-04-30 13:00:00,15.18,15.22,15.17,15.2,255707.0,5.9257,5.9413,5.9217,5.9335,255707.0
2019-04-30 13:10:00,15.2,15.22,15.19,15.21,209552.0,5.9335,5.9413,5.9296,5.9374,209552.0
2019-04-30 13:20:00,15.21,15.22,15.18,15.19,155225.0,5.9374,5.9413,5.9257,5.9296,155225.0
2019-04-30 13:30:00,15.19,15.23,15.18,15.22,186993.0,5.9296,5.9452,5.9257,5.9413,186993.0
2019-04-30 13:40:00,15.22,15.26,15.21,15.25,332369.0,5.9413,5.9569,5.9374,5.953,332369.0
2019-04-30 13:50:00,15.25,15.25,15.2,15.21,239940.0,5.953,5.953,5.9335,5.9374,239940.0
2019-04-30 14:00:00,15.21,15.23,15.2,15.23,460920.0,5.9374,5.9452,5.9335,5.9452,460920.0
2019-04-30 14:10:00,15.23,15.25,15.2,15.23,208651.0,5.9452,5.953,5.9335,5.9452,208651.0
2019-04-30 14:20:00,15.23,15.25,15.2,15.24,253344.0,5.9452,5.953,5.9335,5.9491,253344.0
2019-04-30 14:30:00,15.23,15.25,15.2,15.22,184606.0,5.9452,5.953,5.9335,5.9413,184606.0
2019-04-30 14:40:00,15.22,15.23,15.2,15.22,158601.0,5.9413,5.9452,5.9335,5.9413,158601.0
2019-04-30 14:50:00,15.22,15.24,15.2,15.2,196946.0,5.9413,5.9491,5.9335,5.9335,196946.0
2019-04-30 15:00:00,15.2,15.21,15.2,15.2,118424.0,5.9335,5.9374,5.9335,5.9335,118424.0
2019-04-30 15:10:00,15.21,15.21,15.2,15.21,213273.0,5.9374,5.9374,5.9335,5.9374,213273.0
2019-04-30 15:20:00,15.21,15.23,15.2,15.21,237162.0,5.9374,5.9452,5.9335,5.9374,237162.0
2019-04-30 15:30:00,15.21,15.27,15.2,15.26,338068.0,5.9374,5.9608,5.9335,5.9569,338068.0
2019-04-30 15:40:00,15.26,15.28,15.24,15.27,607071.0,5.9569,5.9647,5.9491,5.9608,607071.0
2019-04-30 15:50:00,15.27,15.28,15.23,15.23,1430666.0,5.9608,5.9647,5.9452,5.9452,1430666.0
2019-05-01 09:30:00,15.3,15.3,15.18,15.23,239093.0,5.9725,5.9725,5.9257,5.9452,239093.0
2019-05-01 09:40:00,15.23,15.23,15.15,15.16,193882.0,5.9452,5.9452,5.9139,5.9178,193882.0
2019-05-01 09:50:00,15.16,15.16,15.07,15.09,395785.0,5.9178,5.9178,5.8827,5.8905,395785.0
2019-05-01 10:00:00,15.09,15.13,15.06,15.1,310423.0,5.8905,5.9061,5.8788,5.8944,310423.0
2019-05-01 10:10:00,15.1,15.12,15.07,15.1,258435.0,5.8944,5.9022,5.8827,5.8944,258435.0
2019-05-01 10:20:00,15.1,15.17,15.1,15.16,165884.0,5.8944,5.9217,5.8944,5.9178,165884.0
2019-05-01 10:30:00,15.15,15.16,15.07,15.11,185409.0,5.9139,5.9178,5.8827,5.8983,185409.0
2019-05-01 10:40:00,15.11,15.11,15.05,15.05,223593.0,5.8983,5.8983,5.8749,5.8749,223593.0
2019-05-01 10:50:00,15.05,15.06,14.95,14.98,462350.0,5.8749,5.8788,5.8359,5.8476,462350.0
2019-05-01 11:00:00,14.98,15.05,14.98,15.04,262242.0,5.8476,5.8749,5.8476,5.871,262242.0
2019-05-01 11:10:00,15.04,15.09,15.02,15.07,233652.0,5.871,5.8905,5.8632,5.8827,233652.0
2019-05-01 11:20:00,15.06,15.13,15.06,15.1,137718.0,5.8788,5.9061,5.8788,5.8944,137718.0
2019-05-01 11:30:00,15.1,15.19,15.09,15.17,190120.0,5.8944,5.9296,5.8905,5.9217,190120.0
2019-05-01 11:40:00,15.17,15.19,15.14,15.15,125949.0,5.9217,5.9296,5.91,5.9139,125949.0
2019-05-01 11:50:00,15.16,15.16,15.11,15.11,135447.0,5.9178,5.9178,5.8983,5.8983,135447.0
2019-05-01 12:00:00,15.11,15.12,15.08,15.09,56835.0,5.8983,5.9022,5.8866,5.8905,56835.0
2019-05-01 12:10:00,15.09,15.12,15.09,15.11,42494.0,5.8905,5.9022,5.8905,5.8983,42494.0
2019-05-01 12:20:00,15.11,15.12,15.09,15.1,47430.0,5.8983,5.9022,5.8905,5.8944,47430.0
2019-05-01 12:30:00,15.11,15.11,15.06,15.11,129082.0,5.8983,5.8983,5.8788,5.8983,129082.0
2019-05-01 12:40:00,15.1,15.13,15.06,15.07,178311.0,5.8944,5.9061,5.8788,5.8827,178311.0
2019-05-01 12:50:00,15.07,15.09,15.06,15.07,116049.0,5.8827,5.8905,5.8788,5.8827,116049.0
2019-05-01 13:00:00,15.07,15.11,15.04,15.05,187008.0,5.8827,5.8983,5.871,5.8749,187008.0
2019-05-01 13:10:00,15.05,15.05,15.02,15.04,100580.0,5.8749,5.8749,5.8632,5.871,100580.0
2019-05-01 13:20:00,15.04,15.05,15.01,15.05,115488.0,5.871,5.8749,5.8593,5.8749,115488.0
2019-05-01 13:30:00,15.05,15.07,15.04,15.06,139724.0,5.8749,5.8827,5.871,5.8788,139724.0
2019-05-01 13:40:00,15.05,15.06,15.03,15.04,65447.0,5.8749,5.8788,5.8671,5.871,65447.0
2019-05-01 13:50:00,15.04,15.05,15.02,15.03,83659.0,5.871,5.8749,5.8632,5.8671,83659.0
2019-05-01 14:00:00,15.03,15.19,14.99,15.18,493521.0,5.8671,5.9296,5.8515,5.9257,493521.0
2019-05-01 14:10:00,15.18,15.19,15.13,15.18,338607.0,5.9257,5.9296,5.9061,5.9257,338607.0
2019-05-01 14:20:00,15.18,15.21,15.16,15.17,220337.0,5.9257,5.9374,5.9178,5.9217,220337.0
2019-05-01 14:30:00,15.17,15.18,15.04,15.04,382744.0,5.9217,5.9257,5.871,5.871,382744.0
2019-05-01 14:40:00,15.04,15.05,14.99,15.01,626561.0,5.871,5.8749,5.8515,5.8593,626561.0
2019-05-01 14:50:00,15.02,15.07,14.99,15.03,282710.0,5.8632,5.8827,5.8515,5.8671,282710.0
2019-05-01 15:00:00,15.02,15.04,14.98,15.01,225452.0,5.8632,5.871,5.8476,5.8593,225452.0
2019-05-01 15:10:00,15.01,15.02,14.99,15.01,520255.0,5.8593,5.8632,5.8515,5.8593,520255.0
2019-05-01 15:20:00,15.01,15.04,14.98,15.0,287646.0,5.8593,5.871,5.8476,5.8554,287646.0
2019-05-01 15:30:00,15.0,15.0,14.95,14.96,457758.0,5.8554,5.8554,5.8359,5.8398,457758.0
2019-05-01 15:40:00,14.95,14.97,14.92,14.94,600920.0,5.8359,5.8437,5.8242,5.832,600920.0
2019-05-01 15:50:00,14.94,14.95,14.9,14.92,1019717.0,5.832,5.8359,5.8164,5.8242,1019717.0
2019-05-02 09:30:00,14.84,14.9,14.81,14.85,1118441.0,5.7929,5.8164,5.7812,5.7968,1118441.0
2019-05-02 09:40:00,14.85,14.99,14.83,14.97,802757.0,5.7968,5.8515,5.789,5.8437,802757.0
2019-05-02 09:50:00,14.97,15.01,14.94,14.97,285281.0,5.8437,5.8593,5.832,5.8437,285281.0
2019-05-02 10:00:00,14.96,15.0,14.9,14.91,220871.0,5.8398,5.8554,5.8164,5.8203,220871.0
2019-05-02 10:10:00,14.91,14.94,14.9,14.92,187646.0,5.8203,5.832,5.8164,5.8242,187646.0
2019-05-02 10:20:00,14.92,14.95,14.88,14.89,191438.0,5.8242,5.8359,5.8085,5.8124,191438.0
2019-05-02 10:30:00,14.89,14.94,14.88,14.91,276228.0,5.8124,5.832,5.8085,5.8203,276228.0
2019-05-02 10:40:00,14.91,14.92,14.89,14.9,495056.0,5.8203,5.8242,5.8124,5.8164,495056.0
2019-05-02 10:50:00,14.9,14.9,14.84,14.86,307332.0,5.8164,5.8164,5.7929,5.8007,307332.0
2019-05-02 11:00:00,14.86,14.88,14.83,14.86,388242.0,5.8007,5.8085,5.789,5.8007,388242.0
2019-05-02 11:10:00,14.87,14.87,14.82,14.83,252194.0,5.8046,5.8046,5.7851,5.789,252194.0
2019-05-02 11:20:00,14.83,14.83,14.77,14.79,626377.0,5.789,5.789,5.7656,5.7734,626377.0
2019-05-02 11:30:00,14.79,14.85,14.78,14.82,275872.0,5.7734,5.7968,5.7695,5.7851,275872.0
2019-05-02 11:40:00,14.82,14.82,14.77,14.82,343154.0,5.7851,5.7851,5.7656,5.7851,343154.0
2019-05-02 11:50:00,14.82,14.82,14.74,14.76,430160.0,5.7851,5.7851,5.7539,5.7617,430160.0
2019-05-02 12:00:00,14.76,14.81,14.75,14.8,245254.0,5.7617,5.7812,5.7578,5.7773,245254.0
2019-05-02 12:10:00,14.8,14.81,14.78,14.79,132395.0,5.7773,5.7812,5.7695,5.7734,132395.0
2019-05-02 12:20:00,14.79,14.85,14.79,14.83,177542.0,5.7734,5.7968,5.7734,5.789,177542.0
2019-05-02 12:30:00,14.83,14.86,14.83,14.85,138468.0,5.789,5.8007,5.789,5.7968,138468.0
2019-05-02 12:40:00,14.85,14.88,14.84,14.86,68498.0,5.7968,5.8085,5.7929,5.8007,68498.0
2019-05-02 12:50:00,14.86,14.88,14.84,14.85,92199.0,5.8007,5.8085,5.7929,5.7968,92199.0
2019-05-02 13:00:00,14.85,14.86,14.82,14.84,53565.0,5.7968,5.8007,5.7851,5.7929,53565.0
2019-05-02 13:10:00,14.84,14.86,14.83,14.84,75487.0,5.7929,5.8007,5.789,5.7929,75487.0
2019-05-02 13:20:00,14.85,14.92,14.84,14.89,351504.0,5.7968,5.8242,5.7929,5.8124,351504.0
2019-05-02 13:30:00,14.89,14.89,14.85,14.86,114692.0,5.8124,5.8124,5.7968,5.8007,114692.0
2019-05-02 13:40:00,14.86,14.89,14.83,14.85,105101.0,5.8007,5.8124,5.789,5.7968,105101.0
2019-05-02 13:50:00,14.85,14.88,14.85,14.87,90902.0,5.7968,5.8085,5.7968,5.8046,90902.0
2019-05-02 14:00:00,14.87,14.89,14.85,14.88,127549.0,5.8046,5.8124,5.7968,5.8085,127549.0
2019-05-02 14:10:00,14.88,14.91,14.87,14.9,125941.0,5.8085,5.8203,5.8046,5.8164,125941.0
2019-05-02 14:20:00,14.91,14.91,14.85,14.87,206375.0,5.8203,5.8203,5.7968,5.8046,206375.0
2019-05-02 14:30:00,14.87,14.88,14.84,14.85,237995.0,5.8046,5.8085,5.7929,5.7968,237995.0
2019-05-02 14:40:00,14.85,14.87,14.81,14.83,173264.0,5.7968,5.8046,5.7812,5.789,173264.0
2019-05-02 14:50:00,14.82,14.85,14.8,14.84,209501.0,5.7851,5.7968,5.7773,5.7929,209501.0
2019-05-02 15:00:00,14.84,14.86,14.81,14.85,768608.0,5.7929,5.8007,5.7812,5.7968,768608.0
2019-05-02 15:10:00,14.85,14.86,14.84,14.86,90673.0,5.7968,5.8007,5.7929,5.8007,90673.0
2019-05-02 15:20:00,14.86,14.89,14.86,14.89,322099.0,5.8007,5.8124,5.8007,5.8124,322099.0
2019-05-02 15:30:00,14.88,14.89,14.87,14.89,301836.0,5.8085,5.8124,5.8046,5.8124,301836.0
2019-05-02 15:40:00,14.89,14.92,14.86,14.88,1699955.0,5.8124,5.8242,5.8007,5.8085,1699955.0
2019-05-02 15:50:00,14.88,14.92,14.87,14.9,1894292.0,5.8085,5.8242,5.8046,5.8164,1894292.0
2019-05-03 09:30:00,15.11,15.17,15.05,15.13,595135.0,5.8983,5.9217,5.8749,5.9061,595135.0
2019-05-03 09:40:00,15.12,15.16,15.1,15.11,631265.0,5.9022,5.9178,5.8944,5.8983,631265.0
2019-05-03 09:50:00,15.11,15.18,15.1,15.13,461929.0,5.8983,5.9257,5.8944,5.9061,461929.0
2019-05-03 10:00:00,15.13,15.18,15.1,15.13,266641.0,5.9061,5.9257,5.8944,5.9061,266641.0
2019-05-03 10:10:00,15.13,15.15,15.1,15.14,192953.0,5.9061,5.9139,5.8944,5.91,192953.0
2019-05-03 10:20:00,15.13,15.15,15.12,15.13,161232.0,5.9061,5.9139,5.9022,5.9061,161232.0
2019-05-03 10:30:00,15.13,15.14,15.11,15.12,180744.0,5.9061,5.91,5.8983,5.9022,180744.0
2019-05-03 10:40:00,15.13,15.17,15.11,15.12,196218.0,5.9061,5.9217,5.8983,5.9022,196218.0
2019-05-03 10:50:00,15.12,15.14,15.11,15.14,129024.0,5.9022,5.91,5.8983,5.91,129024.0
2019-05-03 11:00:00,15.14,15.19,15.12,15.16,251441.0,5.91,5.9296,5.9022,5.9178,251441.0
2019-05-03 11:10:00,15.16,15.17,15.12,15.13,48471.0,5.9178,5.9217,5.9022,5.9061,48471.0
2019-05-03 11:20:00,15.13,15.16,15.11,15.16,426204.0,5.9061,5.9178,5.8983,5.9178,426204.0
2019-05-03 11:30:00,15.16,15.17,15.11,15.12,484557.0,5.9178,5.9217,5.8983,5.9022,484557.0
2019-05-03 11:40:00,15.13,15.16,15.09,15.11,339402.0,5.9061,5.9178,5.8905,5.8983,339402.0
2019-05-03 11:50:00,15.11,15.13,15.09,15.12,158068.0,5.8983,5.9061,5.8905,5.9022,158068.0
2019-05-03 12:00:00,15.12,15.15,15.1,15.14,106236.0,5.9022,5.9139,5.8944,5.91,106236.0
2019-05-03 12:10:00,15.14,15.14,15.11,15.14,87142.0,5.91,5.91,5.8983,5.91,87142.0
2019-05-03 12:20:00,15.13,15.14,15.12,15.13,73941.0,5.9061,5.91,5.9022,5.9061,73941.0
2019-05-03 12:30:00,15.13,15.14,15.11,15.13,99432.0,5.9061,5.91,5.8983,5.9061,99432.0
2019-05-03 12:40:00,15.13,15.13,15.11,15.12,36398.0,5.9061,5.9061,5.8983,5.9022,36398.0
2019-05-03 12:50:00,15.12,15.13,15.1,15.1,55743.0,5.9022,5.9061,5.8944,5.8944,55743.0
2019-05-03 13:00:00,15.11,15.12,15.1,15.12,98734.0,5.8983,5.9022,5.8944,5.9022,98734.0
2019-05-03 13:10:00,15.12,15.13,15.11,15.13,90709.0,5.9022,5.9061,5.8983,5.9061,90709.0
2019-05-03 13:20:00,15.12,15.13,15.11,15.13,84389.0,5.9022,5.9061,5.8983,5.9061,84389.0
2019-05-03 13:30:00,15.13,15.14,15.11,15.12,94978.0,5.9061,5.91,5.8983,5.9022,94978.0
2019-05-03 13:40:00,15.12,15.12,15.09,15.1,37887.0,5.9022,5.9022,5.8905,5.8944,37887.0
2019-05-03 13:50:00,15.1,15.12,15.08,15.11,489454.0,5.8944,5.9022,5.8866,5.8983,489454.0
2019-05-03 14:00:00,15.11,15.12,15.09,15.09,89294.0,5.8983,5.9022,5.8905,5.8905,89294.0
2019-05-03 14:10:00,15.09,15.09,15.06,15.09,69931.0,5.8905,5.8905,5.8788,5.8905,69931.0
2019-05-03 14:20:00,15.09,15.1,15.04,15.07,331746.0,5.8905,5.8944,5.871,5.8827,331746.0
2019-05-03 14:30:00,15.07,15.07,15.05,15.06,30520.0,5.8827,5.8827,5.8749,5.8788,30520.0
2019-05-03 14:40:00,15.06,15.08,15.04,15.08,161466.0,5.8788,5.8866,5.871,5.8866,161466.0
2019-05-03 14:50:00,15.08,15.09,15.07,15.08,229306.0,5.8866,5.8905,5.8827,5.8866,229306.0
2019-05-03 15:00:00,15.08,15.08,15.06,15.07,64008.0,5.8866,5.8866,5.8788,5.8827,64008.0
2019-05-03 15:10:00,15.06,15.07,15.05,15.06,59408.0,5.8788,5.8827,5.8749,5.8788,59408.0
2019-05-03 15:20:00,15.06,15.08,15.05,15.07,232817.0,5.8788,5.8866,5.8749,5.8827,232817.0
2019-05-03 15:30:00,15.08,15.08,15.07,15.08,132062.0,5.8866,5.8866,5.8827,5.8866,132062.0
2019-05-03 15:40:00,15.08,15.08,15.05,15.06,721031.0,5.8866,5.8866,5.8749,5.8788,721031.0
2019-05-03 15:50:00,15.06,15.06,15.0,15.01,990776.0,5.8788,5.8788,5.8554,5.8593,990776.0
2019-05-06 09:30:00,14.64,14.75,14.63,14.68,990018.0,5.7149,5.7578,5.711,5.7305,990018.0
2019-05-06 09:40:00,14.68,14.71,14.66,14.68,901472.0,5.7305,5.7422,5.7227,5.7305,901472.0
2019-05-06 09:50:00,14.67,14.75,14.66,14.71,378520.0,5.7266,5.7578,5.7227,5.7422,378520.0
2019-05-06 10:00:00,14.71,14.73,14.66,14.71,267053.0,5.7422,5.75,5.7227,5.7422,267053.0
2019-05-06 10:10:00,14.71,14.77,14.7,14.76,436414.0,5.7422,5.7656,5.7383,5.7617,436414.0
2019-05-06 10:20:00,14.76,14.79,14.68,14.68,307032.0,5.7617,5.7734,5.7305,5.7305,307032.0
2019-05-06 10:30:00,14.68,14.68,14.64,14.66,330930.0,5.7305,5.7305,5.7149,5.7227,330930.0
2019-05-06 10:40:00,14.67,14.68,14.63,14.66,262698.0,5.7266,5.7305,5.711,5.7227,262698.0
2019-05-06 10:50:00,14.66,14.71,14.65,14.71,251287.0,5.7227,5.7422,5.7188,5.7422,251287.0
2019-05-06 11:00:00,14.7,14.72,14.68,14.7,426531.0,5.7383,5.7461,5.7305,5.7383,426531.0
2019-05-06 11:10:00,14.7,14.75,14.68,14.73,190903.0,5.7383,5.7578,5.7305,5.75,190903.0
2019-05-06 11:20:00,14.73,14.77,14.73,14.77,234140.0,5.75,5.7656,5.75,5.7656,234140.0
2019-05-06 11:30:00,14.77,14.78,14.71,14.77,173570.0,5.7656,5.7695,5.7422,5.7656,173570.0
2019-05-06 11:40:00,14.77,14.79,14.74,14.77,154165.0,5.7656,5.7734,5.7539,5.7656,154165.0
2019-05-06 11:50:00,14.76,14.77,14.73,14.76,228902.0,5.7617,5.7656,5.75,5.7617,228902.0
2019-05-06 12:00:00,14.76,14.78,14.73,14.78,247504.0,5.7617,5.7695,5.75,5.7695,247504.0
2019-05-06 12:10:00,14.78,14.8,14.76,14.8,205540.0,5.7695,5.7773,5.7617,5.7773,205540.0
2019-05-06 12:20:00,14.8,14.81,14.75,14.76,195257.0,5.7773,5.7812,5.7578,5.7617,195257.0
2019-05-06 12:30:00,14.76,14.79,14.74,14.79,136769.0,5.7617,5.7734,5.7539,5.7734,136769.0
2019-05-06 12:40:00,14.79,14.79,14.76,14.77,127934.0,5.7734,5.7734,5.7617,5.7656,127934.0
2019-05-06 12:50:00,14.77,14.78,14.75,14.77,113198.0,5.7656,5.7695,5.7578,5.7656,113198.0
2019-05-06 13:00:00,14.76,14.79,14.75,14.78,103652.0,5.7617,5.7734,5.7578,5.7695,103652.0
2019-05-06 13:10:00,14.78,14.8,14.77,14.8,74244.0,5.7695,5.7773,5.7656,5.7773,74244.0
2019-05-06 13:20:00,14.79,14.81,14.78,14.8,155732.0,5.7734,5.7812,5.7695,5.7773,155732.0
2019-05-06 13:30:00,14.81,14.82,14.79,14.82,152147.0,5.7812,5.7851,5.7734,5.7851,152147.0
2019-05-06 13:40:00,14.82,14.86,14.81,14.86,193345.0,5.7851,5.8007,5.7812,5.8007,193345.0
2019-05-06 13:50:00,14.85,14.89,14.85,14.86,176690.0,5.7968,5.8124,5.7968,5.8007,176690.0
2019-05-06 14:00:00,14.85,14.88,14.85,14.88,103766.0,5.7968,5.8085,5.7968,5.8085,103766.0
2019-05-06 14:10:00,14.87,14.88,14.86,14.88,91772.0,5.8046,5.8085,5.8007,5.8085,91772.0
2019-05-06 14:20:00,14.87,14.89,14.85,14.86,224704.0,5.8046,5.8124,5.7968,5.8007,224704.0
2019-05-06 14:30:00,14.86,14.88,14.85,14.87,162848.0,5.8007,5.8085,5.7968,5.8046,162848.0
2019-05-06 14:40:00,14.86,14.89,14.86,14.89,208556.0,5.8007,5.8124,5.8007,5.8124,208556.0
2019-05-06 14:50:00,14.89,14.91,14.88,14.9,140594.0,5.8124,5.8203,5.8085,5.8164,140594.0
2019-05-06 15:00:00,14.89,14.91,14.88,14.9,119095.0,5.8124,5.8203,5.8085,5.8164,119095.0
2019-05-06 15:10:00,14.9,14.91,14.87,14.89,291305.0,5.8164,5.8203,5.8046,5.8124,291305.0
2019-05-06 15:20:00,14.89,14.9,14.87,14.89,319634.0,5.8124,5.8164,5.8046,5.8124,319634.0
2019-05-06 15:30:00,14.89,14.89,14.85,14.87,401101.0,5.8124,5.8124,5.7968,5.8046,401101.0
2019-05-06 15:40:00,14.87,14.89,14.86,14.88,525654.0,5.8046,5.8124,5.8007,5.8085,525654.0
2019-05-06 15:50:00,14.88,14.88,14.85,14.85,576560.0,5.8085,5.8085,5.7968,5.7968,576560.0
2019-05-07 09:30:00,14.6,14.63,14.55,14.57,515163.0,5.6992,5.711,5.6797,5.6875,515163.0
2019-05-07 09:40:00,14.57,14.57,14.45,14.47,672832.0,5.6875,5.6875,5.6407,5.6485,672832.0
2019-05-07 09:50:00,14.47,14.54,14.45,14.52,244102.0,5.6485,5.6758,5.6407,5.668,244102.0
2019-05-07 10:00:00,14.52,14.53,14.47,14.5,373253.0,5.668,5.6719,5.6485,5.6602,373253.0
2019-05-07 10:10:00,14.51,14.51,14.35,14.45,768792.0,5.6641,5.6641,5.6017,5.6407,768792.0
2019-05-07 10:20:00,14.45,14.56,14.44,14.52,580988.0,5.6407,5.6836,5.6368,5.668,580988.0
2019-05-07 10:30:00,14.52,14.53,14.43,14.45,810068.0,5.668,5.6719,5.6329,5.6407,810068.0
2019-05-07 10:40:00,14.45,14.49,14.44,14.45,284292.0,5.6407,5.6563,5.6368,5.6407,284292.0
2019-05-07 10:50:00,14.44,14.46,14.42,14.45,399870.0,5.6368,5.6446,5.629,5.6407,399870.0
2019-05-07 11:00:00,14.45,14.47,14.42,14.47,289011.0,5.6407,5.6485,5.629,5.6485,289011.0
2019-05-07 11:10:00,14.46,14.51,14.46,14.5,232856.0,5.6446,5.6641,5.6446,5.6602,232856.0
2019-05-07 11:20:00,14.49,14.5,14.45,14.49,365271.0,5.6563,5.6602,5.6407,5.6563,365271.0
2019-05-07 11:30:00,14.49,14.51,14.43,14.47,187280.0,5.6563,5.6641,5.6329,5.6485,187280.0
2019-05-07 11:40:00,14.47,14.53,14.47,14.52,405640.0,5.6485,5.6719,5.6485,5.668,405640.0
2019-05-07 11:50:00,14.52,14.55,14.48,14.53,252576.0,5.668,5.6797,5.6524,5.6719,252576.0
2019-05-07 12:00:00,14.52,14.55,14.5,14.52,285646.0,5.668,5.6797,5.6602,5.668,285646.0
2019-05-07 12:10:00,14.53,14.54,14.49,14.52,212672.0,5.6719,5.6758,5.6563,5.668,212672.0
2019-05-07 12:20:00,14.52,14.59,14.51,14.58,276307.0,5.668,5.6953,5.6641,5.6914,276307.0
2019-05-07 12:30:00,14.58,14.6,14.56,14.59,98978.0,5.6914,5.6992,5.6836,5.6953,98978.0
2019-05-07 12:40:00,14.59,14.59,14.56,14.58,247379.0,5.6953,5.6953,5.6836,5.6914,247379.0
2019-05-07 12:50:00,14.58,14.61,14.55,14.56,170697.0,5.6914,5.7031,5.6797,5.6836,170697.0
2019-05-07 13:00:00,14.56,14.58,14.53,14.54,114185.0,5.6836,5.6914,5.6719,5.6758,114185.0
2019-05-07 13:10:00,14.54,14.58,14.53,14.54,208392.0,5.6758,5.6914,5.6719,5.6758,208392.0
2019-05-07 13:20:00,14.54,14.56,14.5,14.52,580181.0,5.6758,5.6836,5.6602,5.668,580181.0
2019-05-07 13:30:00,14.52,14.56,14.5,14.54,566602.0,5.668,5.6836,5.6602,5.6758,566602.0
2019-05-07 13:40:00,14.54,14.6,14.54,14.6,208871.0,5.6758,5.6992,5.6758,5.6992,208871.0
2019-05-07 13:50:00,14.6,14.63,14.58,14.59,239327.0,5.6992,5.711,5.6914,5.6953,239327.0
2019-05-07 14:00:00,14.59,14.6,14.55,14.58,147589.0,5.6953,5.6992,5.6797,5.6914,147589.0
2019-05-07 14:10:00,14.59,14.6,14.56,14.59,124295.0,5.6953,5.6992,5.6836,5.6953,124295.0
2019-05-07 14:20:00,14.59,14.64,14.57,14.59,111566.0,5.6953,5.7149,5.6875,5.6953,111566.0
2019-05-07 14:30:00,14.59,14.6,14.55,14.58,270754.0,5.6953,5.6992,5.6797,5.6914,270754.0
2019-05-07 14:40:00,14.58,14.6,14.56,14.58,214351.0,5.6914,5.6992,5.6836,5.6914,214351.0
2019-05-07 14:50:00,14.58,14.62,14.57,14.59,281499.0,5.6914,5.707,5.6875,5.6953,281499.0
2019-05-07 15:00:00,14.6,14.62,14.57,14.6,266972.0,5.6992,5.707,5.6875,5.6992,266972.0
2019-05-07 15:10:00,14.61,14.67,14.6,14.65,183065.0,5.7031,5.7266,5.6992,5.7188,183065.0
2019-05-07 15:20:00,14.65,14.68,14.63,14.64,204844.0,5.7188,5.7305,5.711,5.7149,204844.0
2019-05-07 15:30:00,14.64,14.65,14.61,14.63,178519.0,5.7149,5.7188,5.7031,5.711,178519.0
2019-05-07 15:40:00,14.63,14.67,14.62,14.64,546529.0,5.711,5.7266,5.707,5.7149,546529.0
2019-05-07 15:50:00,14.63,14.72,14.63,14.7,1015657.0,5.711,5.7461,5.711,5.7383,1015657.0
2019-05-08 09:30:00,15.01,15.07,14.96,15.01,901906.0,5.8593,5.8827,5.8398,5.8593,901906.0
2019-05-08 09:40:00,15.0,15.19,14.99,15.14,990684.0,5.8554,5.9296,5.8515,5.91,990684.0
2019-05-08 09:50:00,15.15,15.16,15.09,15.15,536025.0,5.9139,5.9178,5.8905,5.9139,536025.0
2019-05-08 10:00:00,15.14,15.17,15.08,15.16,650100.0,5.91,5.9217,5.8866,5.9178,650100.0
2019-05-08 10:10:00,15.16,15.23,15.15,15.2,651395.0,5.9178,5.9452,5.9139,5.9335,651395.0
2019-05-08 10:20:00,15.21,15.25,15.18,15.24,440693.0,5.9374,5.953,5.9257,5.9491,440693.0
2019-05-08 10:30:00,15.24,15.33,15.22,15.31,724526.0,5.9491,5.9842,5.9413,5.9764,724526.0
2019-05-08 10:40:00,15.32,15.35,15.28,15.31,419422.0,5.9803,5.992,5.9647,5.9764,419422.0
2019-05-08 10:50:00,15.31,15.33,15.23,15.33,585669.0,5.9764,5.9842,5.9452,5.9842,585669.0
2019-05-08 11:00:00,15.33,15.43,15.31,15.41,687568.0,5.9842,6.0232,5.9764,6.0154,687568.0
2019-05-08 11:10:00,15.41,15.44,15.36,15.4,788226.0,6.0154,6.0271,5.9959,6.0115,788226.0
2019-05-08 11:20:00,15.4,15.46,15.39,15.45,842695.0,6.0115,6.035,6.0076,6.031,842695.0
2019-05-08 11:30:00,15.45,15.47,15.38,15.45,1092262.0,6.031,6.0389,6.0037,6.031,1092262.0
2019-05-08 11:40:00,15.45,15.47,15.4,15.42,531525.0,6.031,6.0389,6.0115,6.0193,531525.0
2019-05-08 11:50:00,15.42,15.44,15.37,15.44,1069866.0,6.0193,6.0271,5.9998,6.0271,1069866.0
2019-05-08 12:00:00,15.44,15.45,15.33,15.34,832494.0,6.0271,6.031,5.9842,5.9881,832494.0
2019-05-08 12:10:00,15.35,15.36,15.32,15.34,301345.0,5.992,5.9959,5.9803,5.9881,301345.0
2019-05-08 12:20:00,15.34,15.37,15.31,15.36,342540.0,5.9881,5.9998,5.9764,5.9959,342540.0
2019-05-08 12:30:00,15.37,15.37,15.34,15.36,196281.0,5.9998,5.9998,5.9881,5.9959,196281.0
2019-05-08 12:40:00,15.36,15.37,15.33,15.35,227965.0,5.9959,5.9998,5.9842,5.992,227965.0
2019-05-08 12:50:00,15.34,15.36,15.32,15.34,227131.0,5.9881,5.9959,5.9803,5.9881,227131.0
2019-05-08 13:00:00,15.35,15.35,15.32,15.33,183826.0,5.992,5.992,5.9803,5.9842,183826.0
2019-05-08 13:10:00,15.34,15.35,15.31,15.32,225603.0,5.9881,5.992,5.9764,5.9803,225603.0
2019-05-08 13:20:00,15.33,15.35,15.3,15.31,171449.0,5.9842,5.992,5.9725,5.9764,171449.0
2019-05-08 13:30:00,15.32,15.34,15.3,15.34,278972.0,5.9803,5.9881,5.9725,5.9881,278972.0
2019-05-08 13:40:00,15.34,15.34,15.31,15.31,140809.0,5.9881,5.9881,5.9764,5.9764,140809.0
2019-05-08 13:50:00,15.31,15.32,15.28,15.3,233248.0,5.9764,5.9803,5.9647,5.9725,233248.0
2019-05-08 14:00:00,15.31,15.33,15.28,15.33,363122.0,5.9764,5.9842,5.9647,5.9842,363122.0
2019-05-08 14:10:00,15.33,15.34,15.31,15.31,274396.0,5.9842,5.9881,5.9764,5.9764,274396.0
2019-05-08 14:20:00,15.33,15.36,15.32,15.34,184835.0,5.9842,5.9959,5.9803,5.9881,184835.0
2019-05-08 14:30:00,15.34,15.36,15.33,15.34,245907.0,5.9881,5.9959,5.9842,5.9881,245907.0
2019-05-08 14:40:00,15.33,15.35,15.29,15.31,257067.0,5.9842,5.992,5.9686,5.9764,257067.0
2019-05-08 14:50:00,15.32,15.32,15.29,15.31,248849.0,5.9803,5.9803,5.9686,5.9764,248849.0
2019-05-08 15:00:00,15.31,15.33,15.3,15.33,238847.0,5.9764,5.9842,5.9725,5.9842,238847.0
2019-05-08 15:10:00,15.32,15.34,15.32,15.32,285921.0,5.9803,5.9881,5.9803,5.9803,285921.0
2019-05-08 15:20:00,15.32,15.34,15.32,15.32,350329.0,5.9803,5.9881,5.9803,5.9803,350329.0
2019-05-08 15:30:00,15.33,15.35,15.32,15.33,453251.0,5.9842,5.992,5.9803,5.9842,453251.0
2019-05-08 15:40:00,15.34,15.34,15.27,15.3,965598.0,5.9881,5.9881,5.9608,5.9725,965598.0
2019-05-08 15:50:00,15.29,15.3,15.24,15.26,1773301.0,5.9686,5.9725,5.9491,5.9569,1773301.0
2019-05-09 09:30:00,14.91,14.99,14.88,14.94,566523.0,5.8203,5.8515,5.8085,5.832,566523.0
2019-05-09 09:40:00,14.93,14.98,14.86,14.86,505538.0,5.8281,5.8476,5.8007,5.8007,505538.0
2019-05-09 09:50:00,14.87,14.87,14.77,14.84,777256.0,5.8046,5.8046,5.7656,5.7929,777256.0
2019-05-09 10:00:00,14.83,14.86,14.8,14.83,474384.0,5.789,5.8007,5.7773,5.789,474384.0
2019-05-09 10:10:00,14.82,14.87,14.81,14.84,530376.0,5.7851,5.8046,5.7812,5.7929,530376.0
2019-05-09 10:20:00,14.84,14.85,14.76,14.79,431025.0,5.7929,5.7968,5.7617,5.7734,431025.0
2019-05-09 10:30:00,14.79,14.82,14.74,14.76,403841.0,5.7734,5.7851,5.7539,5.7617,403841.0
2019-05-09 10:40:00,14.76,14.85,14.75,14.83,263393.0,5.7617,5.7968,5.7578,5.789,263393.0
2019-05-09 10:50:00,14.83,14.84,14.77,14.79,384350.0,5.789,5.7929,5.7656,5.7734,384350.0
2019-05-09 11:00:00,14.78,14.8,14.73,14.78,358010.0,5.7695,5.7773,5.75,5.7695,358010.0
2019-05-09 11:10:00,14.78,14.83,14.76,14.76,354876.0,5.7695,5.789,5.7617,5.7617,354876.0
2019-05-09 11:20:00,14.77,14.77,14.68,14.7,325534.0,5.7656,5.7656,5.7305,5.7383,325534.0
2019-05-09 11:30:00,14.71,14.76,14.69,14.7,465817.0,5.7422,5.7617,5.7344,5.7383,465817.0
2019-05-09 11:40:00,14.7,14.73,14.67,14.73,467254.0,5.7383,5.75,5.7266,5.75,467254.0
2019-05-09 11:50:00,14.73,14.77,14.7,14.76,467294.0,5.75,5.7656,5.7383,5.7617,467294.0
2019-05-09 12:00:00,14.76,14.76,14.72,14.72,203024.0,5.7617,5.7617,5.7461,5.7461,203024.0
2019-05-09 12:10:00,14.73,14.74,14.71,14.71,224594.0,5.75,5.7539,5.7422,5.7422,224594.0
2019-05-09 12:20:00,14.71,14.79,14.69,14.77,225260.0,5.7422,5.7734,5.7344,5.7656,225260.0
2019-05-09 12:30:00,14.78,14.87,14.77,14.86,394989.0,5.7695,5.8046,5.7656,5.8007,394989.0
2019-05-09 12:40:00,14.87,14.9,14.79,14.83,328555.0,5.8046,5.8164,5.7734,5.789,328555.0
2019-05-09 12:50:00,14.83,14.85,14.81,14.84,350129.0,5.789,5.7968,5.7812,5.7929,350129.0
2019-05-09 13:00:00,14.83,14.91,14.83,14.85,358435.0,5.789,5.8203,5.789,5.7968,358435.0
2019-05-09 13:10:00,14.85,14.91,14.83,14.86,244674.0,5.7968,5.8203,5.789,5.8007,244674.0
2019-05-09 13:20:00,14.87,14.87,14.82,14.83,149739.0,5.8046,5.8046,5.7851,5.789,149739.0
2019-05-09 13:30:00,14.84,14.88,14.83,14.88,168982.0,5.7929,5.8085,5.789,5.8085,168982.0
2019-05-09 13:40:00,14.88,14.93,14.87,14.93,323957.0,5.8085,5.8281,5.8046,5.8281,323957.0
2019-05-09 13:50:00,14.93,14.93,14.89,14.9,230007.0,5.8281,5.8281,5.8124,5.8164,230007.0
2019-05-09 14:00:00,14.9,14.92,14.86,14.9,425636.0,5.8164,5.8242,5.8007,5.8164,425636.0
2019-05-09 14:10:00,14.9,14.91,14.88,14.89,455231.0,5.8164,5.8203,5.8085,5.8124,455231.0
2019-05-09 14:20:00,14.89,14.91,14.83,14.86,716408.0,5.8124,5.8203,5.789,5.8007,716408.0
2019-05-09 14:30:00,14.86,14.92,14.85,14.89,741273.0,5.8007,5.8242,5.7968,5.8124,741273.0
2019-05-09 14:40:00,14.89,14.9,14.86,14.87,279060.0,5.8124,5.8164,5.8007,5.8046,279060.0
2019-05-09 14:50:00,14.87,14.87,14.84,14.85,227971.0,5.8046,5.8046,5.7929,5.7968,227971.0
2019-05-09 15:00:00,14.84,14.87,14.83,14.84,467144.0,5.7929,5.8046,5.789,5.7929,467144.0
2019-05-09 15:10:00,14.84,14.85,14.83,14.85,307899.0,5.7929,5.7968,5.789,5.7968,307899.0
2019-05-09 15:20:00,14.85,14.85,14.83,14.83,267480.0,5.7968,5.7968,5.789,5.789,267480.0
2019-05-09 15:30:00,14.84,14.86,14.83,14.84,514219.0,5.7929,5.8007,5.789,5.7929,514219.0
2019-05-09 15:40:00,14.84,14.87,14.83,14.84,857728.0,5.7929,5.8046,5.789,5.7929,857728.0
2019-05-09 15:50:00,14.84,14.85,14.78,14.79,1374072.0,5.7929,5.7968,5.7695,5.7734,1374072.0
2019-05-10 09:30:00,14.79,14.85,14.77,14.85,584980.0,5.7734,5.7968,5.7656,5.7968,584980.0
2019-05-10 09:40:00,14.85,14.85,14.75,14.75,251442.0,5.7968,5.7968,5.7578,5.7578,251442.0
2019-05-10 09:50:00,14.75,14.76,14.67,14.71,276737.0,5.7578,5.7617,5.7266,5.7422,276737.0
2019-05-10 10:00:00,14.71,14.72,14.63,14.65,328758.0,5.7422,5.7461,5.711,5.7188,328758.0
2019-05-10 10:10:00,14.65,14.66,14.58,14.59,381174.0,5.7188,5.7227,5.6914,5.6953,381174.0
2019-05-10 10:20:00,14.59,14.63,14.56,14.6,432698.0,5.6953,5.711,5.6836,5.6992,432698.0
2019-05-10 10:30:00,14.6,14.62,14.5,14.54,451339.0,5.6992,5.707,5.6602,5.6758,451339.0
2019-05-10 10:40:00,14.54,14.56,14.46,14.53,270479.0,5.6758,5.6836,5.6446,5.6719,270479.0
2019-05-10 10:50:00,14.53,14.6,14.53,14.57,246318.0,5.6719,5.6992,5.6719,5.6875,246318.0
2019-05-10 11:00:00,14.58,14.59,14.52,14.55,201750.0,5.6914,5.6953,5.668,5.6797,201750.0
2019-05-10 11:10:00,14.54,14.63,14.54,14.63,194305.0,5.6758,5.711,5.6758,5.711,194305.0
2019-05-10 11:20:00,14.63,14.66,14.61,14.61,336136.0,5.711,5.7227,5.7031,5.7031,336136.0
2019-05-10 11:30:00,14.61,14.64,14.55,14.61,356571.0,5.7031,5.7149,5.6797,5.7031,356571.0
2019-05-10 11:40:00,14.6,14.61,14.55,14.55,256425.0,5.6992,5.7031,5.6797,5.6797,256425.0
2019-05-10 11:50:00,14.56,14.61,14.55,14.58,172252.0,5.6836,5.7031,5.6797,5.6914,172252.0
2019-05-10 12:00:00,14.57,14.6,14.56,14.59,133423.0,5.6875,5.6992,5.6836,5.6953,133423.0
2019-05-10 12:10:00,14.59,14.65,14.58,14.63,136621.0,5.6953,5.7188,5.6914,5.711,136621.0
2019-05-10 12:20:00,14.62,14.66,14.6,14.65,68184.0,5.707,5.7227,5.6992,5.7188,68184.0
2019-05-10 12:30:00,14.65,14.7,14.65,14.66,119306.0,5.7188,5.7383,5.7188,5.7227,119306.0
2019-05-10 12:40:00,14.66,14.67,14.64,14.64,33974.0,5.7227,5.7266,5.7149,5.7149,33974.0
2019-05-10 12:50:00,14.65,14.67,14.64,14.66,107968.0,5.7188,5.7266,5.7149,5.7227,107968.0
2019-05-10 13:00:00,14.66,14.7,14.64,14.7,251682.0,5.7227,5.7383,5.7149,5.7383,251682.0
2019-05-10 13:10:00,14.7,14.74,14.67,14.72,315781.0,5.7383,5.7539,5.7266,5.7461,315781.0
2019-05-10 13:20:00,14.72,14.76,14.72,14.75,232435.0,5.7461,5.7617,5.7461,5.7578,232435.0
2019-05-10 13:30:00,14.75,14.83,14.74,14.81,278273.0,5.7578,5.789,5.7539,5.7812,278273.0
2019-05-10 13:40:00,14.81,14.83,14.77,14.81,296649.0,5.7812,5.789,5.7656,5.7812,296649.0
2019-05-10 13:50:00,14.82,14.83,14.78,14.79,107650.0,5.7851,5.789,5.7695,5.7734,107650.0
2019-05-10 14:00:00,14.79,14.83,14.79,14.82,170680.0,5.7734,5.789,5.7734,5.7851,170680.0
2019-05-10 14:10:00,14.82,14.83,14.76,14.78,121006.0,5.7851,5.789,5.7617,5.7695,121006.0
2019-05-10 14:20:00,14.78,14.79,14.74,14.76,88354.0,5.7695,5.7734,5.7539,5.7617,88354.0
2019-05-10 14:30:00,14.76,14.77,14.73,14.75,152717.0,5.7617,5.7656,5.75,5.7578,152717.0
2019-05-10 14:40:00,14.75,14.76,14.72,14.75,102754.0,5.7578,5.7617,5.7461,5.7578,102754.0
2019-05-10 14:50:00,14.74,14.77,14.74,14.76,111927.0,5.7539,5.7656,5.7539,5.7617,111927.0
2019-05-10 15:00:00,14.76,14.79,14.75,14.79,75883.0,5.7617,5.7734,5.7578,5.7734,75883.0
2019-05-10 15:10:00,14.79,14.82,14.77,14.82,162801.0,5.7734,5.7851,5.7656,5.7851,162801.0
2019-05-10 15:20:00,14.81,14.86,14.8,14.83,398593.0,5.7812,5.8007,5.7773,5.789,398593.0
2019-05-10 15:30:00,14.83,14.84,14.77,14.81,261382.0,5.789,5.7929,5.7656,5.7812,261382.0
2019-05-10 15:40:00,14.81,14.81,14.76,14.77,223966.0,5.7812,5.7812,5.7617,5.7656,223966.0
2019-05-10 15:50:00,14.77,14.8,14.76,14.8,515043.0,5.7656,5.7773,5.7617,5.7773,515043.0
2019-05-13 09:30:00,14.43,14.58,14.42,14.51,580571.0,5.6329,5.6914,5.629,5.6641,580571.0
2019-05-13 09:40:00,14.51,14.53,14.45,14.45,363097.0,5.6641,5.6719,5.6407,5.6407,363097.0
2019-05-13 09:50:00,14.45,14.46,14.36,14.4,573738.0,5.6407,5.6446,5.6056,5.6212,573738.0
2019-05-13 10:00:00,14.4,14.41,14.31,14.34,447094.0,5.6212,5.6251,5.586,5.5977,447094.0
2019-05-13 10:10:00,14.34,14.39,14.31,14.36,349410.0,5.5977,5.6173,5.586,5.6056,349410.0
2019-05-13 10:20:00,14.36,14.38,14.33,14.36,193761.0,5.6056,5.6134,5.5938,5.6056,193761.0
2019-05-13 10:30:00,14.36,14.39,14.3,14.38,264967.0,5.6056,5.6173,5.5821,5.6134,264967.0
2019-05-13 10:40:00,14.38,14.42,14.34,14.37,246737.0,5.6134,5.629,5.5977,5.6095,246737.0
2019-05-13 10:50:00,14.37,14.4,14.34,14.38,153327.0,5.6095,5.6212,5.5977,5.6134,153327.0
2019-05-13 11:00:00,14.38,14.4,14.33,14.37,180890.0,5.6134,5.6212,5.5938,5.6095,180890.0
2019-05-13 11:10:00,14.37,14.38,14.31,14.33,380996.0,5.6095,5.6134,5.586,5.5938,380996.0
2019-05-13 11:20:00,14.33,14.38,14.32,14.36,126331.0,5.5938,5.6134,5.5899,5.6056,126331.0
2019-05-13 11:30:00,14.35,14.39,14.32,14.35,284072.0,5.6017,5.6173,5.5899,5.6017,284072.0
2019-05-13 11:40:00,14.35,14.36,14.27,14.29,352457.0,5.6017,5.6056,5.5704,5.5782,352457.0
2019-05-13 11:50:00,14.29,14.3,14.25,14.29,347282.0,5.5782,5.5821,5.5626,5.5782,347282.0
2019-05-13 12:00:00,14.29,14.29,14.23,14.24,485425.0,5.5782,5.5782,5.5548,5.5587,485425.0
2019-05-13 12:10:00,14.24,14.29,14.23,14.28,263777.0,5.5587,5.5782,5.5548,5.5743,263777.0
2019-05-13 12:20:00,14.28,14.29,14.22,14.24,103338.0,5.5743,5.5782,5.5509,5.5587,103338.0
2019-05-13 12:30:00,14.24,14.27,14.23,14.26,194213.0,5.5587,5.5704,5.5548,5.5665,194213.0
2019-05-13 12:40:00,14.26,14.28,14.23,14.27,205597.0,5.5665,5.5743,5.5548,5.5704,205597.0
2019-05-13 12:50:00,14.26,14.28,14.24,14.27,189570.0,5.5665,5.5743,5.5587,5.5704,189570.0
2019-05-13 13:00:00,14.27,14.29,14.24,14.26,277545.0,5.5704,5.5782,5.5587,5.5665,277545.0
2019-05-13 13:10:00,14.26,14.27,14.24,14.25,153417.0,5.5665,5.5704,5.5587,5.5626,153417.0
2019-05-13 13:20:00,14.25,14.29,14.24,14.25,169834.0,5.5626,5.5782,5.5587,5.5626,169834.0
2019-05-13 13:30:00,14.26,14.33,14.25,14.3,321259.0,5.5665,5.5938,5.5626,5.5821,321259.0
2019-05-13 13:40:00,14.3,14.32,14.25,14.27,203563.0,5.5821,5.5899,5.5626,5.5704,203563.0
2019-05-13 13:50:00,14.27,14.29,14.24,14.29,112182.0,5.5704,5.5782,5.5587,5.5782,112182.0
2019-05-13 14:00:00,14.29,14.33,14.26,14.3,188029.0,5.5782,5.5938,5.5665,5.5821,188029.0
2019-05-13 14:10:00,14.31,14.31,14.24,14.26,150522.0,5.586,5.586,5.5587,5.5665,150522.0
2019-05-13 14:20:00,14.26,14.33,14.26,14.31,149500.0,5.5665,5.5938,5.5665,5.586,149500.0
2019-05-13 14:30:00,14.31,14.32,14.28,14.29,169999.0,5.586,5.5899,5.5743,5.5782,169999.0
2019-05-13 14:40:00,14.29,14.31,14.25,14.28,421158.0,5.5782,5.586,5.5626,5.5743,421158.0
2019-05-13 14:50:00,14.29,14.34,14.29,14.32,223975.0,5.5782,5.5977,5.5782,5.5899,223975.0
2019-05-13 15:00:00,14.33,14.36,14.29,14.29,281758.0,5.5938,5.6056,5.5782,5.5782,281758.0
2019-05-13 15:10:00,14.3,14.31,14.28,14.29,189295.0,5.5821,5.586,5.5743,5.5782,189295.0
2019-05-13 15:20:00,14.29,14.31,14.28,14.3,204879.0,5.5782,5.586,5.5743,5.5821,204879.0
2019-05-13 15:30:00,14.29,14.31,14.28,14.29,598031.0,5.5782,5.586,5.5743,5.5782,598031.0
2019-05-13 15:40:00,14.29,14.32,14.28,14.32,1052579.0,5.5782,5.5899,5.5743,5.5899,1052579.0
2019-05-13 15:50:00,14.32,14.36,14.3,14.34,1777221.0,5.5899,5.6056,5.5821,5.5977,1777221.0
2019-05-14 09:30:00,14.34,14.42,14.32,14.4,347980.0,5.5977,5.629,5.5899,5.6212,347980.0
2019-05-14 09:40:00,14.4,14.45,14.37,14.38,266066.0,5.6212,5.6407,5.6095,5.6134,266066.0
2019-05-14 09:50:00,14.38,14.41,14.36,14.38,152890.0,5.6134,5.6251,5.6056,5.6134,152890.0
2019-05-14 10:00:00,14.38,14.39,14.29,14.35,202247.0,5.6134,5.6173,5.5782,5.6017,202247.0
2019-05-14 10:10:00,14.35,14.36,14.29,14.32,167265.0,5.6017,5.6056,5.5782,5.5899,167265.0
2019-05-14 10:20:00,14.32,14.35,14.26,14.33,655618.0,5.5899,5.6017,5.5665,5.5938,655618.0
2019-05-14 10:30:00,14.33,14.36,14.32,14.34,225181.0,5.5938,5.6056,5.5899,5.5977,225181.0
2019-05-14 10:40:00,14.34,14.37,14.33,14.34,170158.0,5.5977,5.6095,5.5938,5.5977,170158.0
2019-05-14 10:50:00,14.33,14.34,14.3,14.31,375937.0,5.5938,5.5977,5.5821,5.586,375937.0
2019-05-14 11:00:00,14.31,14.32,14.28,14.28,614956.0,5.586,5.5899,5.5743,5.5743,614956.0
2019-05-14 11:10:00,14.28,14.36,14.26,14.35,397184.0,5.5743,5.6056,5.5665,5.6017,397184.0
2019-05-14 11:20:00,14.35,14.39,14.34,14.35,205338.0,5.6017,5.6173,5.5977,5.6017,205338.0
2019-05-14 11:30:00,14.34,14.4,14.34,14.38,197605.0,5.5977,5.6212,5.5977,5.6134,197605.0
2019-05-14 11:40:00,14.38,14.4,14.36,14.4,228320.0,5.6134,5.6212,5.6056,5.6212,228320.0
2019-05-14 11:50:00,14.4,14.42,14.38,14.41,141094.0,5.6212,5.629,5.6134,5.6251,141094.0
2019-05-14 12:00:00,14.41,14.45,14.38,14.43,348883.0,5.6251,5.6407,5.6134,5.6329,348883.0
2019-05-14 12:10:00,14.43,14.44,14.39,14.4,142786.0,5.6329,5.6368,5.6173,5.6212,142786.0
2019-05-14 12:20:00,14.4,14.41,14.38,14.4,92820.0,5.6212,5.6251,5.6134,5.6212,92820.0
2019-05-14 12:30:00,14.4,14.42,14.38,14.41,190793.0,5.6212,5.629,5.6134,5.6251,190793.0
2019-05-14 12:40:00,14.41,14.44,14.41,14.42,122282.0,5.6251,5.6368,5.6251,5.629,122282.0
2019-05-14 12:50:00,14.43,14.43,14.4,14.4,128520.0,5.6329,5.6329,5.6212,5.6212,128520.0
2019-05-14 13:00:00,14.41,14.43,14.4,14.43,76359.0,5.6251,5.6329,5.6212,5.6329,76359.0
2019-05-14 13:10:00,14.42,14.46,14.42,14.45,103083.0,5.629,5.6446,5.629,5.6407,103083.0
2019-05-14 13:20:00,14.45,14.47,14.44,14.45,124118.0,5.6407,5.6485,5.6368,5.6407,124118.0
2019-05-14 13:30:00,14.46,14.49,14.46,14.48,169862.0,5.6446,5.6563,5.6446,5.6524,169862.0
2019-05-14 13:40:00,14.48,14.48,14.44,14.46,90223.0,5.6524,5.6524,5.6368,5.6446,90223.0
2019-05-14 13:50:00,14.46,14.47,14.45,14.46,51611.0,5.6446,5.6485,5.6407,5.6446,51611.0
2019-05-14 14:00:00,14.46,14.46,14.39,14.41,356113.0,5.6446,5.6446,5.6173,5.6251,356113.0
2019-05-14 14:10:00,14.42,14.42,14.37,14.41,110512.0,5.629,5.629,5.6095,5.6251,110512.0
2019-05-14 14:20:00,14.41,14.43,14.39,14.41,181315.0,5.6251,5.6329,5.6173,5.6251,181315.0
2019-05-14 14:30:00,14.41,14.42,14.37,14.41,94456.0,5.6251,5.629,5.6095,5.6251,94456.0
2019-05-14 14:40:00,14.4,14.41,14.39,14.4,77268.0,5.6212,5.6251,5.6173,5.6212,77268.0
2019-05-14 14:50:00,14.4,14.4,14.35,14.38,178725.0,5.6212,5.6212,5.6017,5.6134,178725.0
2019-05-14 15:00:00,14.39,14.42,14.37,14.42,115281.0,5.6173,5.629,5.6095,5.629,115281.0
2019-05-14 15:10:00,14.42,14.43,14.4,14.42,77636.0,5.629,5.6329,5.6212,5.629,77636.0
2019-05-14 15:20:00,14.42,14.44,14.4,14.42,191986.0,5.629,5.6368,5.6212,5.629,191986.0
2019-05-14 15:30:00,14.42,14.42,14.37,14.4,244450.0,5.629,5.629,5.6095,5.6212,244450.0
2019-05-14 15:40:00,14.41,14.41,14.38,14.39,317890.0,5.6251,5.6251,5.6134,5.6173,317890.0
2019-05-14 15:50:00,14.39,14.4,14.36,14.36,606666.0,5.6173,5.6212,5.6056,5.6056,606666.0
2019-05-15 09:30:00,13.98,14.05,13.98,14.02,791459.0,5.4572,5.4845,5.4572,5.4728,791459.0
2019-05-15 09:40:00,14.02,14.06,13.97,14.04,488295.0,5.4728,5.4884,5.4533,5.4806,488295.0
2019-05-15 09:50:00,14.04,14.09,14.01,14.01,377288.0,5.4806,5.5002,5.4689,5.4689,377288.0
2019-05-15 10:00:00,14.0,14.08,13.99,14.06,451809.0,5.465,5.4963,5.4611,5.4884,451809.0
2019-05-15 10:10:00,14.07,14.13,14.01,14.09,400917.0,5.4924,5.5158,5.4689,5.5002,400917.0
2019-05-15 10:20:00,14.09,14.13,14.06,14.1,277031.0,5.5002,5.5158,5.4884,5.5041,277031.0
2019-05-15 10:30:00,14.09,14.13,14.05,14.12,254470.0,5.5002,5.5158,5.4845,5.5119,254470.0
2019-05-15 10:40:00,14.13,14.16,14.1,14.12,169609.0,5.5158,5.5275,5.5041,5.5119,169609.0
2019-05-15 10:50:00,14.13,14.15,14.11,14.14,241131.0,5.5158,5.5236,5.508,5.5197,241131.0
2019-05-15 11:00:00,14.14,14.15,14.06,14.08,326740.0,5.5197,5.5236,5.4884,5.4963,326740.0
2019-05-15 11:10:00,14.08,14.12,14.06,14.09,225587.0,5.4963,5.5119,5.4884,5.5002,225587.0
2019-05-15 11:20:00,14.09,14.15,14.08,14.15,288100.0,5.5002,5.5236,5.4963,5.5236,288100.0
2019-05-15 11:30:00,14.15,14.15,14.07,14.09,248942.0,5.5236,5.5236,5.4924,5.5002,248942.0
2019-05-15 11:40:00,14.1,14.11,14.08,14.09,173999.0,5.5041,5.508,5.4963,5.5002,173999.0
2019-05-15 11:50:00,14.09,14.13,14.09,14.13,262554.0,5.5002,5.5158,5.5002,5.5158,262554.0
2019-05-15 12:00:00,14.13,14.14,14.1,14.11,78035.0,5.5158,5.5197,5.5041,5.508,78035.0
2019-05-15 12:10:00,14.11,14.12,14.09,14.11,191505.0,5.508,5.5119,5.5002,5.508,191505.0
2019-05-15 12:20:00,14.11,14.11,14.04,14.07,240116.0,5.508,5.508,5.4806,5.4924,240116.0
2019-05-15 12:30:00,14.07,14.09,14.05,14.07,281397.0,5.4924,5.5002,5.4845,5.4924,281397.0
2019-05-15 12:40:00,14.07,14.08,14.05,14.05,110010.0,5.4924,5.4963,5.4845,5.4845,110010.0
2019-05-15 12:50:00,14.05,14.08,14.03,14.06,470927.0,5.4845,5.4963,5.4767,5.4884,470927.0
2019-05-15 13:00:00,14.06,14.09,14.05,14.08,192962.0,5.4884,5.5002,5.4845,5.4963,192962.0
2019-05-15 13:10:00,14.08,14.1,14.05,14.06,166788.0,5.4963,5.5041,5.4845,5.4884,166788.0
2019-05-15 13:20:00,14.06,14.09,14.05,14.08,172703.0,5.4884,5.5002,5.4845,5.4963,172703.0
2019-05-15 13:30:00,14.08,14.12,14.07,14.11,432127.0,5.4963,5.5119,5.4924,5.508,432127.0
2019-05-15 13:40:00,14.11,14.14,14.1,14.14,208146.0,5.508,5.5197,5.5041,5.5197,208146.0
2019-05-15 13:50:00,14.14,14.18,14.12,14.18,98257.0,5.5197,5.5353,5.5119,5.5353,98257.0
2019-05-15 14:00:00,14.18,14.19,14.16,14.19,213511.0,5.5353,5.5392,5.5275,5.5392,213511.0
2019-05-15 14:10:00,14.19,14.2,14.16,14.18,159516.0,5.5392,5.5431,5.5275,5.5353,159516.0
2019-05-15 14:20:00,14.19,14.19,14.14,14.15,185928.0,5.5392,5.5392,5.5197,5.5236,185928.0
2019-05-15 14:30:00,14.15,14.16,14.13,14.16,189886.0,5.5236,5.5275,5.5158,5.5275,189886.0
2019-05-15 14:40:00,14.16,14.18,14.15,14.17,186996.0,5.5275,5.5353,5.5236,5.5314,186996.0
2019-05-15 14:50:00,14.16,14.18,14.15,14.15,338674.0,5.5275,5.5353,5.5236,5.5236,338674.0
2019-05-15 15:00:00,14.15,14.16,14.12,14.14,272023.0,5.5236,5.5275,5.5119,5.5197,272023.0
2019-05-15 15:10:00,14.14,14.15,14.11,14.13,363405.0,5.5197,5.5236,5.508,5.5158,363405.0
2019-05-15 15:20:00,14.13,14.18,14.13,14.18,339787.0,5.5158,5.5353,5.5158,5.5353,339787.0
2019-05-15 15:30:00,14.18,14.18,14.14,14.16,520250.0,5.5353,5.5353,5.5197,5.5275,520250.0
2019-05-15 15:40:00,14.15,14.18,14.15,14.17,464680.0,5.5236,5.5353,5.5236,5.5314,464680.0
2019-05-15 15:50:00,14.16,14.17,14.15,14.16,1003901.0,5.5275,5.5314,5.5236,5.5275,1003901.0
2019-05-16 09:30:00,14.0,14.06,13.98,14.02,543223.0,5.465,5.4884,5.4572,5.4728,543223.0
2019-05-16 09:40:00,14.03,14.03,13.97,14.0,597796.0,5.4767,5.4767,5.4533,5.465,597796.0
2019-05-16 09:50:00,14.0,14.07,13.98,14.04,478864.0,5.465,5.4924,5.4572,5.4806,478864.0
2019-05-16 10:00:00,14.04,14.06,14.01,14.02,460982.0,5.4806,5.4884,5.4689,5.4728,460982.0
2019-05-16 10:10:00,14.01,14.02,13.96,14.01,423203.0,5.4689,5.4728,5.4494,5.4689,423203.0
2019-05-16 10:20:00,14.01,14.08,14.01,14.07,334893.0,5.4689,5.4963,5.4689,5.4924,334893.0
2019-05-16 10:30:00,14.08,14.08,14.03,14.08,250884.0,5.4963,5.4963,5.4767,5.4963,250884.0
2019-05-16 10:40:00,14.08,14.09,14.04,14.08,258608.0,5.4963,5.5002,5.4806,5.4963,258608.0
2019-05-16 10:50:00,14.08,14.1,14.05,14.06,154743.0,5.4963,5.5041,5.4845,5.4884,154743.0
2019-05-16 11:00:00,14.06,14.07,14.0,14.02,242844.0,5.4884,5.4924,5.465,5.4728,242844.0
2019-05-16 11:10:00,14.01,14.05,14.01,14.03,223606.0,5.4689,5.4845,5.4689,5.4767,223606.0
2019-05-16 11:20:00,14.03,14.11,14.02,14.09,368720.0,5.4767,5.508,5.4728,5.5002,368720.0
2019-05-16 11:30:00,14.1,14.12,14.08,14.12,246287.0,5.5041,5.5119,5.4963,5.5119,246287.0
2019-05-16 11:40:00,14.12,14.14,14.09,14.11,175177.0,5.5119,5.5197,5.5002,5.508,175177.0
2019-05-16 11:50:00,14.11,14.13,14.08,14.11,304625.0,5.508,5.5158,5.4963,5.508,304625.0
2019-05-16 12:00:00,14.11,14.11,14.07,14.1,112593.0,5.508,5.508,5.4924,5.5041,112593.0
2019-05-16 12:10:00,14.1,14.11,14.08,14.1,134624.0,5.5041,5.508,5.4963,5.5041,134624.0
2019-05-16 12:20:00,14.1,14.1,14.06,14.08,50159.0,5.5041,5.5041,5.4884,5.4963,50159.0
2019-05-16 12:30:00,14.07,14.11,14.06,14.11,181387.0,5.4924,5.508,5.4884,5.508,181387.0
2019-05-16 12:40:00,14.1,14.12,14.07,14.1,204710.0,5.5041,5.5119,5.4924,5.5041,204710.0
2019-05-16 12:50:00,14.1,14.1,14.06,14.07,139914.0,5.5041,5.5041,5.4884,5.4924,139914.0
2019-05-16 13:00:00,14.07,14.08,14.04,14.05,255577.0,5.4924,5.4963,5.4806,5.4845,255577.0
2019-05-16 13:10:00,14.05,14.07,14.04,14.05,65336.0,5.4845,5.4924,5.4806,5.4845,65336.0
2019-05-16 13:20:00,14.04,14.05,14.03,14.04,98799.0,5.4806,5.4845,5.4767,5.4806,98799.0
2019-05-16 13:30:00,14.03,14.04,14.01,14.03,234579.0,5.4767,5.4806,5.4689,5.4767,234579.0
2019-05-16 13:40:00,14.03,14.05,14.0,14.01,206017.0,5.4767,5.4845,5.465,5.4689,206017.0
2019-05-16 13:50:00,14.01,14.03,14.0,14.02,170970.0,5.4689,5.4767,5.465,5.4728,170970.0
2019-05-16 14:00:00,14.01,14.03,13.99,14.0,329478.0,5.4689,5.4767,5.4611,5.465,329478.0
2019-05-16 14:10:00,13.99,14.01,13.94,13.98,728507.0,5.4611,5.4689,5.4416,5.4572,728507.0
2019-05-16 14:20:00,13.98,13.98,13.95,13.96,157487.0,5.4572,5.4572,5.4455,5.4494,157487.0
2019-05-16 14:30:00,13.95,13.96,13.92,13.94,491034.0,5.4455,5.4494,5.4338,5.4416,491034.0
2019-05-16 14:40:00,13.94,13.95,13.91,13.93,388952.0,5.4416,5.4455,5.4299,5.4377,388952.0
2019-05-16 14:50:00,13.93,13.94,13.85,13.87,376866.0,5.4377,5.4416,5.4065,5.4143,376866.0
2019-05-16 15:00:00,13.86,13.88,13.83,13.84,678559.0,5.4104,5.4182,5.3987,5.4026,678559.0
2019-05-16 15:10:00,13.85,13.87,13.82,13.84,426181.0,5.4065,5.4143,5.3948,5.4026,426181.0
2019-05-16 15:20:00,13.85,13.86,13.81,13.85,878825.0,5.4065,5.4104,5.3909,5.4065,878825.0
2019-05-16 15:30:00,13.85,13.89,13.81,13.84,691472.0,5.4065,5.4221,5.3909,5.4026,691472.0
2019-05-16 15:40:00,13.83,13.87,13.82,13.85,882463.0,5.3987,5.4143,5.3948,5.4065,882463.0
2019-05-16 15:50:00,13.85,13.86,13.82,13.84,1202629.0,5.4065,5.4104,5.3948,5.4026,1202629.0
2019-05-17 09:30:00,13.61,13.75,13.59,13.74,790648.0,5.3128,5.3674,5.305,5.3635,790648.0
2019-05-17 09:40:00,13.75,13.8,13.7,13.7,611878.0,5.3674,5.387,5.3479,5.3479,611878.0
2019-05-17 09:50:00,13.7,13.72,13.65,13.72,305573.0,5.3479,5.3557,5.3284,5.3557,305573.0
2019-05-17 10:00:00,13.72,13.74,13.68,13.71,217714.0,5.3557,5.3635,5.3401,5.3518,217714.0
2019-05-17 10:10:00,13.71,13.73,13.65,13.7,340043.0,5.3518,5.3596,5.3284,5.3479,340043.0
2019-05-17 10:20:00,13.7,13.76,13.68,13.74,420378.0,5.3479,5.3713,5.3401,5.3635,420378.0
2019-05-17 10:30:00,13.74,13.79,13.73,13.74,293179.0,5.3635,5.3831,5.3596,5.3635,293179.0
2019-05-17 10:40:00,13.75,13.75,13.71,13.72,231532.0,5.3674,5.3674,5.3518,5.3557,231532.0
2019-05-17 10:50:00,13.71,13.78,13.71,13.76,204496.0,5.3518,5.3791,5.3518,5.3713,204496.0
2019-05-17 11:00:00,13.75,13.8,13.75,13.78,312147.0,5.3674,5.387,5.3674,5.3791,312147.0
2019-05-17 11:10:00,13.78,13.8,13.78,13.79,129877.0,5.3791,5.387,5.3791,5.3831,129877.0
2019-05-17 11:20:00,13.79,13.8,13.73,13.74,298917.0,5.3831,5.387,5.3596,5.3635,298917.0
2019-05-17 11:30:00,13.73,13.74,13.69,13.7,144859.0,5.3596,5.3635,5.344,5.3479,144859.0
2019-05-17 11:40:00,13.7,13.71,13.66,13.69,198784.0,5.3479,5.3518,5.3323,5.344,198784.0
2019-05-17 11:50:00,13.69,13.7,13.66,13.68,107539.0,5.344,5.3479,5.3323,5.3401,107539.0
2019-05-17 12:00:00,13.67,13.68,13.63,13.64,327817.0,5.3362,5.3401,5.3206,5.3245,327817.0
2019-05-17 12:10:00,13.63,13.64,13.59,13.61,198043.0,5.3206,5.3245,5.305,5.3128,198043.0
2019-05-17 12:20:00,13.61,13.64,13.6,13.61,274486.0,5.3128,5.3245,5.3089,5.3128,274486.0
2019-05-17 12:30:00,13.62,13.63,13.6,13.62,236000.0,5.3167,5.3206,5.3089,5.3167,236000.0
2019-05-17 12:40:00,13.62,13.66,13.61,13.65,195836.0,5.3167,5.3323,5.3128,5.3284,195836.0
2019-05-17 12:50:00,13.65,13.66,13.61,13.62,354922.0,5.3284,5.3323,5.3128,5.3167,354922.0
2019-05-17 13:00:00,13.62,13.67,13.61,13.67,166396.0,5.3167,5.3362,5.3128,5.3362,166396.0
2019-05-17 13:10:00,13.67,13.68,13.65,13.66,275176.0,5.3362,5.3401,5.3284,5.3323,275176.0
2019-05-17 13:20:00,13.66,13.67,13.6,13.6,300447.0,5.3323,5.3362,5.3089,5.3089,300447.0
2019-05-17 13:30:00,13.6,13.61,13.57,13.6,288302.0,5.3089,5.3128,5.2972,5.3089,288302.0
2019-05-17 13:40:00,13.6,13.6,13.54,13.57,373469.0,5.3089,5.3089,5.2855,5.2972,373469.0
2019-05-17 13:50:00,13.57,13.58,13.5,13.51,624070.0,5.2972,5.3011,5.2698,5.2738,624070.0
2019-05-17 14:00:00,13.51,13.51,13.44,13.5,1451701.0,5.2738,5.2738,5.2464,5.2698,1451701.0
2019-05-17 14:10:00,13.51,13.53,13.48,13.5,323762.0,5.2738,5.2816,5.262,5.2698,323762.0
2019-05-17 14:20:00,13.5,13.53,13.47,13.53,390074.0,5.2698,5.2816,5.2581,5.2816,390074.0
2019-05-17 14:30:00,13.52,13.55,13.51,13.52,190319.0,5.2777,5.2894,5.2738,5.2777,190319.0
2019-05-17 14:40:00,13.52,13.52,13.46,13.46,434221.0,5.2777,5.2777,5.2542,5.2542,434221.0
2019-05-17 14:50:00,13.46,13.48,13.43,13.45,673584.0,5.2542,5.262,5.2425,5.2503,673584.0
2019-05-17 15:00:00,13.45,13.45,13.38,13.4,461348.0,5.2503,5.2503,5.223,5.2308,461348.0
2019-05-17 15:10:00,13.39,13.41,13.35,13.38,563879.0,5.2269,5.2347,5.2113,5.223,563879.0
2019-05-17 15:20:00,13.38,13.47,13.36,13.44,613911.0,5.223,5.2581,5.2152,5.2464,613911.0
2019-05-17 15:30:00,13.44,13.48,13.43,13.44,636915.0,5.2464,5.262,5.2425,5.2464,636915.0
2019-05-17 15:40:00,13.45,13.49,13.43,13.46,976265.0,5.2503,5.2659,5.2425,5.2542,976265.0
2019-05-17 15:50:00,13.46,13.49,13.44,13.46,1562168.0,5.2542,5.2659,5.2464,5.2542,1562168.0
2019-05-20 09:30:00,13.47,13.48,13.33,13.36,501963.0,5.2581,5.262,5.2035,5.2152,501963.0
2019-05-20 09:40:00,13.36,13.47,13.34,13.43,726257.0,5.2152,5.2581,5.2074,5.2425,726257.0
2019-05-20 09:50:00,13.43,13.5,13.39,13.48,407225.0,5.2425,5.2698,5.2269,5.262,407225.0
2019-05-20 10:00:00,13.48,13.57,13.47,13.51,450752.0,5.262,5.2972,5.2581,5.2738,450752.0
2019-05-20 10:10:00,13.52,13.58,13.5,13.55,693609.0,5.2777,5.3011,5.2698,5.2894,693609.0
2019-05-20 10:20:00,13.54,13.63,13.53,13.58,406040.0,5.2855,5.3206,5.2816,5.3011,406040.0
2019-05-20 10:30:00,13.58,13.61,13.54,13.55,335482.0,5.3011,5.3128,5.2855,5.2894,335482.0
2019-05-20 10:40:00,13.55,13.57,13.49,13.49,324791.0,5.2894,5.2972,5.2659,5.2659,324791.0
2019-05-20 10:50:00,13.5,13.51,13.45,13.46,324937.0,5.2698,5.2738,5.2503,5.2542,324937.0
2019-05-20 11:00:00,13.46,13.47,13.37,13.4,390697.0,5.2542,5.2581,5.2191,5.2308,390697.0
2019-05-20 11:10:00,13.39,13.45,13.38,13.38,282862.0,5.2269,5.2503,5.223,5.223,282862.0
2019-05-20 11:20:00,13.38,13.42,13.37,13.41,162143.0,5.223,5.2386,5.2191,5.2347,162143.0
2019-05-20 11:30:00,13.42,13.48,13.41,13.48,210864.0,5.2386,5.262,5.2347,5.262,210864.0
2019-05-20 11:40:00,13.48,13.5,13.45,13.49,211552.0,5.262,5.2698,5.2503,5.2659,211552.0
2019-05-20 11:50:00,13.48,13.5,13.46,13.49,222014.0,5.262,5.2698,5.2542,5.2659,222014.0
2019-05-20 12:00:00,13.49,13.58,13.48,13.55,374807.0,5.2659,5.3011,5.262,5.2894,374807.0
2019-05-20 12:10:00,13.55,13.6,13.54,13.58,498912.0,5.2894,5.3089,5.2855,5.3011,498912.0
2019-05-20 12:20:00,13.58,13.61,13.56,13.57,285992.0,5.3011,5.3128,5.2933,5.2972,285992.0
2019-05-20 12:30:00,13.57,13.6,13.52,13.59,307984.0,5.2972,5.3089,5.2777,5.305,307984.0
2019-05-20 12:40:00,13.59,13.61,13.56,13.57,131360.0,5.305,5.3128,5.2933,5.2972,131360.0
2019-05-20 12:50:00,13.58,13.59,13.55,13.56,299206.0,5.3011,5.305,5.2894,5.2933,299206.0
2019-05-20 13:00:00,13.56,13.57,13.52,13.55,307722.0,5.2933,5.2972,5.2777,5.2894,307722.0
2019-05-20 13:10:00,13.55,13.59,13.54,13.59,184814.0,5.2894,5.305,5.2855,5.305,184814.0
2019-05-20 13:20:00,13.58,13.59,13.55,13.56,138434.0,5.3011,5.305,5.2894,5.2933,138434.0
2019-05-20 13:30:00,13.56,13.6,13.55,13.59,142474.0,5.2933,5.3089,5.2894,5.305,142474.0
2019-05-20 13:40:00,13.59,13.61,13.56,13.6,195085.0,5.305,5.3128,5.2933,5.3089,195085.0
2019-05-20 13:50:00,13.6,13.61,13.57,13.59,278797.0,5.3089,5.3128,5.2972,5.305,278797.0
2019-05-20 14:00:00,13.59,13.59,13.54,13.57,124941.0,5.305,5.305,5.2855,5.2972,124941.0
2019-05-20 14:10:00,13.57,13.59,13.55,13.57,162432.0,5.2972,5.305,5.2894,5.2972,162432.0
2019-05-20 14:20:00,13.57,13.61,13.56,13.6,189151.0,5.2972,5.3128,5.2933,5.3089,189151.0
2019-05-20 14:30:00,13.61,13.61,13.56,13.58,241399.0,5.3128,5.3128,5.2933,5.3011,241399.0
2019-05-20 14:40:00,13.58,13.59,13.57,13.58,123395.0,5.3011,5.305,5.2972,5.3011,123395.0
2019-05-20 14:50:00,13.58,13.6,13.57,13.6,184507.0,5.3011,5.3089,5.2972,5.3089,184507.0
2019-05-20 15:00:00,13.6,13.61,13.57,13.59,167580.0,5.3089,5.3128,5.2972,5.305,167580.0
2019-05-20 15:10:00,13.59,13.59,13.56,13.57,128611.0,5.305,5.305,5.2933,5.2972,128611.0
2019-05-20 15:20:00,13.57,13.61,13.57,13.6,589001.0,5.2972,5.3128,5.2972,5.3089,589001.0
2019-05-20 15:30:00,13.61,13.67,13.59,13.65,835728.0,5.3128,5.3362,5.305,5.3284,835728.0
2019-05-20 15:40:00,13.66,13.67,13.64,13.65,783182.0,5.3323,5.3362,5.3245,5.3284,783182.0
2019-05-20 15:50:00,13.65,13.68,13.62,13.67,1348974.0,5.3284,5.3401,5.3167,5.3362,1348974.0
2019-05-21 09:30:00,13.68,13.72,13.62,13.65,349896.0,5.3401,5.3557,5.3167,5.3284,349896.0
2019-05-21 09:40:00,13.65,13.72,13.63,13.71,308930.0,5.3284,5.3557,5.3206,5.3518,308930.0
2019-05-21 09:50:00,13.72,13.81,13.7,13.8,226459.0,5.3557,5.3909,5.3479,5.387,226459.0
2019-05-21 10:00:00,13.8,13.87,13.79,13.84,590474.0,5.387,5.4143,5.3831,5.4026,590474.0
2019-05-21 10:10:00,13.84,13.85,13.79,13.84,206296.0,5.4026,5.4065,5.3831,5.4026,206296.0
2019-05-21 10:20:00,13.84,13.91,13.84,13.9,315740.0,5.4026,5.4299,5.4026,5.426,315740.0
2019-05-21 10:30:00,13.91,13.95,13.89,13.94,289498.0,5.4299,5.4455,5.4221,5.4416,289498.0
2019-05-21 10:40:00,13.94,13.97,13.92,13.94,99725.0,5.4416,5.4533,5.4338,5.4416,99725.0
2019-05-21 10:50:00,13.94,13.97,13.9,13.95,366468.0,5.4416,5.4533,5.426,5.4455,366468.0
2019-05-21 11:00:00,13.95,13.99,13.93,13.99,732972.0,5.4455,5.4611,5.4377,5.4611,732972.0
2019-05-21 11:10:00,13.98,13.99,13.92,13.93,309880.0,5.4572,5.4611,5.4338,5.4377,309880.0
2019-05-21 11:20:00,13.92,13.96,13.91,13.94,215200.0,5.4338,5.4494,5.4299,5.4416,215200.0
2019-05-21 11:30:00,13.94,13.96,13.89,13.91,255229.0,5.4416,5.4494,5.4221,5.4299,255229.0
2019-05-21 11:40:00,13.91,13.92,13.86,13.88,252727.0,5.4299,5.4338,5.4104,5.4182,252727.0
2019-05-21 11:50:00,13.88,13.91,13.85,13.89,130605.0,5.4182,5.4299,5.4065,5.4221,130605.0
2019-05-21 12:00:00,13.88,13.89,13.86,13.88,109888.0,5.4182,5.4221,5.4104,5.4182,109888.0
2019-05-21 12:10:00,13.88,13.89,13.86,13.88,166196.0,5.4182,5.4221,5.4104,5.4182,166196.0
2019-05-21 12:20:00,13.88,13.92,13.87,13.92,76591.0,5.4182,5.4338,5.4143,5.4338,76591.0
2019-05-21 12:30:00,13.92,13.95,13.92,13.93,164989.0,5.4338,5.4455,5.4338,5.4377,164989.0
2019-05-21 12:40:00,13.93,13.98,13.93,13.96,198036.0,5.4377,5.4572,5.4377,5.4494,198036.0
2019-05-21 12:50:00,13.96,14.02,13.95,14.02,308180.0,5.4494,5.4728,5.4455,5.4728,308180.0
2019-05-21 13:00:00,14.02,14.04,14.0,14.03,187851.0,5.4728,5.4806,5.465,5.4767,187851.0
2019-05-21 13:10:00,14.03,14.04,14.0,14.02,164987.0,5.4767,5.4806,5.465,5.4728,164987.0
2019-05-21 13:20:00,14.02,14.02,14.0,14.02,306781.0,5.4728,5.4728,5.465,5.4728,306781.0
2019-05-21 13:30:00,14.02,14.06,14.02,14.04,228619.0,5.4728,5.4884,5.4728,5.4806,228619.0
2019-05-21 13:40:00,14.04,14.08,14.03,14.06,277996.0,5.4806,5.4963,5.4767,5.4884,277996.0
2019-05-21 13:50:00,14.07,14.08,14.04,14.04,175896.0,5.4924,5.4963,5.4806,5.4806,175896.0
2019-05-21 14:00:00,14.04,14.07,14.04,14.07,509112.0,5.4806,5.4924,5.4806,5.4924,509112.0
2019-05-21 14:10:00,14.06,14.1,14.05,14.09,287954.0,5.4884,5.5041,5.4845,5.5002,287954.0
2019-05-21 14:20:00,14.09,14.1,14.02,14.02,230207.0,5.5002,5.5041,5.4728,5.4728,230207.0
2019-05-21 14:30:00,14.03,14.08,14.0,14.08,488044.0,5.4767,5.4963,5.465,5.4963,488044.0
2019-05-21 14:40:00,14.08,14.09,14.04,14.06,292265.0,5.4963,5.5002,5.4806,5.4884,292265.0
2019-05-21 14:50:00,14.07,14.13,14.06,14.13,398702.0,5.4924,5.5158,5.4884,5.5158,398702.0
2019-05-21 15:00:00,14.13,14.15,14.1,14.15,311661.0,5.5158,5.5236,5.5041,5.5236,311661.0
2019-05-21 15:10:00,14.15,14.17,14.12,14.12,540403.0,5.5236,5.5314,5.5119,5.5119,540403.0
2019-05-21 15:20:00,14.12,14.13,14.1,14.1,334066.0,5.5119,5.5158,5.5041,5.5041,334066.0
2019-05-21 15:30:00,14.1,14.14,14.09,14.13,647884.0,5.5041,5.5197,5.5002,5.5158,647884.0
2019-05-21 15:40:00,14.13,14.14,14.08,14.12,1029859.0,5.5158,5.5197,5.4963,5.5119,1029859.0
2019-05-21 15:50:00,14.13,14.14,14.09,14.1,1543560.0,5.5158,5.5197,5.5002,5.5041,1543560.0
2019-05-22 09:30:00,14.15,14.16,14.07,14.1,586515.0,5.5434,5.5473,5.512,5.5238,586515.0
2019-05-22 09:40:00,14.1,14.13,14.02,14.06,339067.0,5.5238,5.5355,5.4924,5.5081,339067.0
2019-05-22 09:50:00,14.05,14.13,14.03,14.11,339398.0,5.5042,5.5355,5.4963,5.5277,339398.0
2019-05-22 10:00:00,14.12,14.15,14.09,14.12,363114.0,5.5316,5.5434,5.5198,5.5316,363114.0
2019-05-22 10:10:00,14.11,14.15,14.08,14.12,397926.0,5.5277,5.5434,5.5159,5.5316,397926.0
2019-05-22 10:20:00,14.12,14.2,14.1,14.18,304206.0,5.5316,5.5629,5.5238,5.5551,304206.0
2019-05-22 10:30:00,14.17,14.18,14.09,14.1,346477.0,5.5512,5.5551,5.5198,5.5238,346477.0
2019-05-22 10:40:00,14.09,14.16,14.07,14.15,324043.0,5.5198,5.5473,5.512,5.5434,324043.0
2019-05-22 10:50:00,14.14,14.18,14.13,14.18,251050.0,5.5394,5.5551,5.5355,5.5551,251050.0
2019-05-22 11:00:00,14.18,14.19,14.15,14.18,337331.0,5.5551,5.559,5.5434,5.5551,337331.0
2019-05-22 11:10:00,14.18,14.2,14.14,14.17,319069.0,5.5551,5.5629,5.5394,5.5512,319069.0
2019-05-22 11:20:00,14.17,14.17,14.1,14.1,487862.0,5.5512,5.5512,5.5238,5.5238,487862.0
2019-05-22 11:30:00,14.1,14.12,14.05,14.08,365351.0,5.5238,5.5316,5.5042,5.5159,365351.0
2019-05-22 11:40:00,14.07,14.16,14.05,14.15,213106.0,5.512,5.5473,5.5042,5.5434,213106.0
2019-05-22 11:50:00,14.15,14.2,14.13,14.2,300634.0,5.5434,5.5629,5.5355,5.5629,300634.0
2019-05-22 12:00:00,14.2,14.23,14.18,14.2,340565.0,5.5629,5.5747,5.5551,5.5629,340565.0
2019-05-22 12:10:00,14.19,14.22,14.18,14.19,224467.0,5.559,5.5708,5.5551,5.559,224467.0
2019-05-22 12:20:00,14.19,14.26,14.18,14.26,550596.0,5.559,5.5864,5.5551,5.5864,550596.0
2019-05-22 12:30:00,14.26,14.29,14.24,14.27,953076.0,5.5864,5.5982,5.5786,5.5904,953076.0
2019-05-22 12:40:00,14.27,14.33,14.25,14.3,1097491.0,5.5904,5.6139,5.5825,5.6021,1097491.0
2019-05-22 12:50:00,14.3,14.32,14.25,14.26,789127.0,5.6021,5.6099,5.5825,5.5864,789127.0
2019-05-22 13:00:00,14.25,14.26,14.2,14.2,326640.0,5.5825,5.5864,5.5629,5.5629,326640.0
2019-05-22 13:10:00,14.2,14.23,14.17,14.2,295648.0,5.5629,5.5747,5.5512,5.5629,295648.0
2019-05-22 13:20:00,14.21,14.23,14.17,14.18,542681.0,5.5669,5.5747,5.5512,5.5551,542681.0
2019-05-22 13:30:00,14.18,14.22,14.17,14.22,221159.0,5.5551,5.5708,5.5512,5.5708,221159.0
2019-05-22 13:40:00,14.21,14.24,14.19,14.22,114931.0,5.5669,5.5786,5.559,5.5708,114931.0
2019-05-22 13:50:00,14.22,14.26,14.19,14.21,286807.0,5.5708,5.5864,5.559,5.5669,286807.0
2019-05-22 14:00:00,14.21,14.25,14.2,14.24,159503.0,5.5669,5.5825,5.5629,5.5786,159503.0
2019-05-22 14:10:00,14.24,14.24,14.18,14.24,248223.0,5.5786,5.5786,5.5551,5.5786,248223.0
2019-05-22 14:20:00,14.23,14.25,14.22,14.25,180846.0,5.5747,5.5825,5.5708,5.5825,180846.0
2019-05-22 14:30:00,14.25,14.28,14.24,14.26,168328.0,5.5825,5.5943,5.5786,5.5864,168328.0
2019-05-22 14:40:00,14.26,14.27,14.22,14.22,266615.0,5.5864,5.5904,5.5708,5.5708,266615.0
2019-05-22 14:50:00,14.23,14.24,14.16,14.21,275860.0,5.5747,5.5786,5.5473,5.5669,275860.0
2019-05-22 15:00:00,14.22,14.24,14.18,14.24,139905.0,5.5708,5.5786,5.5551,5.5786,139905.0
2019-05-22 15:10:00,14.23,14.24,14.2,14.21,292278.0,5.5747,5.5786,5.5629,5.5669,292278.0
2019-05-22 15:20:00,14.21,14.25,14.21,14.23,365693.0,5.5669,5.5825,5.5669,5.5747,365693.0
2019-05-22 15:30:00,14.23,14.23,14.19,14.2,364794.0,5.5747,5.5747,5.559,5.5629,364794.0
2019-05-22 15:40:00,14.2,14.22,14.18,14.21,430202.0,5.5629,5.5708,5.5551,5.5669,430202.0
2019-05-22 15:50:00,14.21,14.22,14.2,14.22,830513.0,5.5669,5.5708,5.5629,5.5708,830513.0
2019-05-23 09:30:00,13.87,13.89,13.77,13.83,768493.0,5.4337,5.4415,5.3945,5.418,768493.0
2019-05-23 09:40:00,13.84,13.87,13.77,13.79,741347.0,5.4219,5.4337,5.3945,5.4023,741347.0
2019-05-23 09:50:00,13.79,13.8,13.7,13.71,805545.0,5.4023,5.4062,5.3671,5.371,805545.0
2019-05-23 10:00:00,13.72,13.8,13.7,13.73,399594.0,5.3749,5.4062,5.3671,5.3788,399594.0
2019-05-23 10:10:00,13.73,13.75,13.68,13.69,624563.0,5.3788,5.3866,5.3592,5.3631,624563.0
2019-05-23 10:20:00,13.69,13.71,13.65,13.71,429166.0,5.3631,5.371,5.3475,5.371,429166.0
2019-05-23 10:30:00,13.71,13.84,13.69,13.83,883156.0,5.371,5.4219,5.3631,5.418,883156.0
2019-05-23 10:40:00,13.83,13.91,13.81,13.91,339416.0,5.418,5.4493,5.4102,5.4493,339416.0
2019-05-23 10:50:00,13.91,13.95,13.87,13.88,389259.0,5.4493,5.465,5.4337,5.4376,389259.0
2019-05-23 11:00:00,13.89,13.89,13.83,13.85,427281.0,5.4415,5.4415,5.418,5.4258,427281.0
2019-05-23 11:10:00,13.85,13.89,13.84,13.88,241199.0,5.4258,5.4415,5.4219,5.4376,241199.0
2019-05-23 11:20:00,13.88,13.94,13.88,13.92,196774.0,5.4376,5.4611,5.4376,5.4532,196774.0
2019-05-23 11:30:00,13.93,13.94,13.89,13.92,195251.0,5.4572,5.4611,5.4415,5.4532,195251.0
2019-05-23 11:40:00,13.92,13.94,13.9,13.93,196387.0,5.4532,5.4611,5.4454,5.4572,196387.0
2019-05-23 11:50:00,13.93,13.96,13.9,13.9,193725.0,5.4572,5.4689,5.4454,5.4454,193725.0
2019-05-23 12:00:00,13.91,13.95,13.91,13.93,227115.0,5.4493,5.465,5.4493,5.4572,227115.0
2019-05-23 12:10:00,13.93,13.95,13.91,13.94,115795.0,5.4572,5.465,5.4493,5.4611,115795.0
2019-05-23 12:20:00,13.93,13.93,13.89,13.93,173010.0,5.4572,5.4572,5.4415,5.4572,173010.0
2019-05-23 12:30:00,13.92,13.95,13.92,13.93,131226.0,5.4532,5.465,5.4532,5.4572,131226.0
2019-05-23 12:40:00,13.93,13.94,13.91,13.93,108847.0,5.4572,5.4611,5.4493,5.4572,108847.0
2019-05-23 12:50:00,13.93,13.93,13.87,13.9,206605.0,5.4572,5.4572,5.4337,5.4454,206605.0
2019-05-23 13:00:00,13.89,13.93,13.88,13.91,63873.0,5.4415,5.4572,5.4376,5.4493,63873.0
2019-05-23 13:10:00,13.91,13.92,13.89,13.91,131831.0,5.4493,5.4532,5.4415,5.4493,131831.0
2019-05-23 13:20:00,13.91,13.93,13.89,13.91,152432.0,5.4493,5.4572,5.4415,5.4493,152432.0
2019-05-23 13:30:00,13.91,13.92,13.89,13.91,199109.0,5.4493,5.4532,5.4415,5.4493,199109.0
2019-05-23 13:40:00,13.91,13.91,13.86,13.86,149675.0,5.4493,5.4493,5.4297,5.4297,149675.0
2019-05-23 13:50:00,13.86,13.87,13.84,13.85,139691.0,5.4297,5.4337,5.4219,5.4258,139691.0
2019-05-23 14:00:00,13.85,13.86,13.82,13.84,277852.0,5.4258,5.4297,5.4141,5.4219,277852.0
2019-05-23 14:10:00,13.84,13.87,13.83,13.85,269749.0,5.4219,5.4337,5.418,5.4258,269749.0
2019-05-23 14:20:00,13.85,13.87,13.82,13.83,247723.0,5.4258,5.4337,5.4141,5.418,247723.0
2019-05-23 14:30:00,13.83,13.85,13.81,13.84,187095.0,5.418,5.4258,5.4102,5.4219,187095.0
2019-05-23 14:40:00,13.84,13.84,13.81,13.82,214688.0,5.4219,5.4219,5.4102,5.4141,214688.0
2019-05-23 14:50:00,13.82,13.86,13.82,13.85,231870.0,5.4141,5.4297,5.4141,5.4258,231870.0
2019-05-23 15:00:00,13.85,13.86,13.82,13.83,377465.0,5.4258,5.4297,5.4141,5.418,377465.0
2019-05-23 15:10:00,13.83,13.88,13.83,13.86,297978.0,5.418,5.4376,5.418,5.4297,297978.0
2019-05-23 15:20:00,13.86,13.89,13.84,13.87,578947.0,5.4297,5.4415,5.4219,5.4337,578947.0
2019-05-23 15:30:00,13.87,13.87,13.84,13.84,455241.0,5.4337,5.4337,5.4219,5.4219,455241.0
2019-05-23 15:40:00,13.84,13.86,13.83,13.85,640079.0,5.4219,5.4297,5.418,5.4258,640079.0
2019-05-23 15:50:00,13.85,13.91,13.84,13.91,1038759.0,5.4258,5.4493,5.4219,5.4493,1038759.0
2019-05-24 09:30:00,14.17,14.17,14.03,14.04,368312.0,5.5512,5.5512,5.4963,5.5003,368312.0
2019-05-24 09:40:00,14.04,14.08,13.99,14.01,231189.0,5.5003,5.5159,5.4807,5.4885,231189.0
2019-05-24 09:50:00,14.02,14.09,14.01,14.06,238999.0,5.4924,5.5198,5.4885,5.5081,238999.0
2019-05-24 10:00:00,14.06,14.08,14.02,14.02,196165.0,5.5081,5.5159,5.4924,5.4924,196165.0
2019-05-24 10:10:00,14.02,14.07,14.0,14.06,279468.0,5.4924,5.512,5.4846,5.5081,279468.0
2019-05-24 10:20:00,14.05,14.09,14.03,14.04,239865.0,5.5042,5.5198,5.4963,5.5003,239865.0
2019-05-24 10:30:00,14.04,14.09,14.03,14.08,144453.0,5.5003,5.5198,5.4963,5.5159,144453.0
2019-05-24 10:40:00,14.07,14.1,14.02,14.03,181464.0,5.512,5.5238,5.4924,5.4963,181464.0
2019-05-24 10:50:00,14.03,14.04,13.96,13.97,185227.0,5.4963,5.5003,5.4689,5.4728,185227.0
2019-05-24 11:00:00,13.97,14.03,13.97,14.01,228474.0,5.4728,5.4963,5.4728,5.4885,228474.0
2019-05-24 11:10:00,14.01,14.03,13.99,14.01,152159.0,5.4885,5.4963,5.4807,5.4885,152159.0
2019-05-24 11:20:00,14.0,14.04,14.0,14.03,78595.0,5.4846,5.5003,5.4846,5.4963,78595.0
2019-05-24 11:30:00,14.04,14.08,14.03,14.07,124837.0,5.5003,5.5159,5.4963,5.512,124837.0
2019-05-24 11:40:00,14.06,14.11,14.06,14.09,200434.0,5.5081,5.5277,5.5081,5.5198,200434.0
2019-05-24 11:50:00,14.09,14.11,14.06,14.07,86415.0,5.5198,5.5277,5.5081,5.512,86415.0
2019-05-24 12:00:00,14.07,14.08,14.04,14.06,93966.0,5.512,5.5159,5.5003,5.5081,93966.0
2019-05-24 12:10:00,14.06,14.1,14.05,14.09,98811.0,5.5081,5.5238,5.5042,5.5198,98811.0
2019-05-24 12:20:00,14.09,14.1,14.08,14.09,134243.0,5.5198,5.5238,5.5159,5.5198,134243.0
2019-05-24 12:30:00,14.1,14.13,14.06,14.1,163249.0,5.5238,5.5355,5.5081,5.5238,163249.0
2019-05-24 12:40:00,14.1,14.11,14.08,14.11,78606.0,5.5238,5.5277,5.5159,5.5277,78606.0
2019-05-24 12:50:00,14.11,14.12,14.08,14.11,263149.0,5.5277,5.5316,5.5159,5.5277,263149.0
2019-05-24 13:00:00,14.11,14.15,14.11,14.13,132366.0,5.5277,5.5434,5.5277,5.5355,132366.0
2019-05-24 13:10:00,14.13,14.15,14.11,14.15,98219.0,5.5355,5.5434,5.5277,5.5434,98219.0
2019-05-24 13:20:00,14.15,14.16,14.13,14.14,193621.0,5.5434,5.5473,5.5355,5.5394,193621.0
2019-05-24 13:30:00,14.14,14.17,14.13,14.16,158674.0,5.5394,5.5512,5.5355,5.5473,158674.0
2019-05-24 13:40:00,14.15,14.17,14.14,14.17,68429.0,5.5434,5.5512,5.5394,5.5512,68429.0
2019-05-24 13:50:00,14.17,14.2,14.16,14.17,120803.0,5.5512,5.5629,5.5473,5.5512,120803.0
2019-05-24 14:00:00,14.18,14.19,14.17,14.18,186410.0,5.5551,5.559,5.5512,5.5551,186410.0
2019-05-24 14:10:00,14.18,14.19,14.14,14.17,205446.0,5.5551,5.559,5.5394,5.5512,205446.0
2019-05-24 14:20:00,14.16,14.19,14.16,14.19,148517.0,5.5473,5.559,5.5473,5.559,148517.0
2019-05-24 14:30:00,14.19,14.19,14.16,14.18,139943.0,5.559,5.559,5.5473,5.5551,139943.0
2019-05-24 14:40:00,14.18,14.18,14.15,14.15,67282.0,5.5551,5.5551,5.5434,5.5434,67282.0
2019-05-24 14:50:00,14.15,14.17,14.14,14.16,126391.0,5.5434,5.5512,5.5394,5.5473,126391.0
2019-05-24 15:00:00,14.16,14.17,14.15,14.16,94172.0,5.5473,5.5512,5.5434,5.5473,94172.0
2019-05-24 15:10:00,14.15,14.18,14.14,14.14,117751.0,5.5434,5.5551,5.5394,5.5394,117751.0
2019-05-24 15:20:00,14.14,14.15,14.12,14.15,170138.0,5.5394,5.5434,5.5316,5.5434,170138.0
2019-05-24 15:30:00,14.15,14.18,14.13,14.14,353573.0,5.5434,5.5551,5.5355,5.5394,353573.0
2019-05-24 15:40:00,14.14,14.14,14.11,14.11,222963.0,5.5394,5.5394,5.5277,5.5277,222963.0
2019-05-24 15:50:00,14.12,14.13,14.1,14.1,666604.0,5.5316,5.5355,5.5238,5.5238,666604.0
2019-05-28 09:30:00,14.26,14.29,14.2,14.2,375130.0,5.5864,5.5982,5.5629,5.5629,375130.0
2019-05-28 09:40:00,14.21,14.23,14.17,14.18,259884.0,5.5669,5.5747,5.5512,5.5551,259884.0
2019-05-28 09:50:00,14.19,14.19,14.11,14.14,252964.0,5.559,5.559,5.5277,5.5394,252964.0
2019-05-28 10:00:00,14.13,14.16,14.1,14.14,159924.0,5.5355,5.5473,5.5238,5.5394,159924.0
2019-05-28 10:10:00,14.13,14.15,14.11,14.14,141589.0,5.5355,5.5434,5.5277,5.5394,141589.0
2019-05-28 10:20:00,14.14,14.2,14.13,14.19,252782.0,5.5394,5.5629,5.5355,5.559,252782.0
2019-05-28 10:30:00,14.19,14.22,14.16,14.18,217636.0,5.559,5.5708,5.5473,5.5551,217636.0
2019-05-28 10:40:00,14.18,14.27,14.17,14.27,435131.0,5.5551,5.5904,5.5512,5.5904,435131.0
2019-05-28 10:50:00,14.27,14.29,14.24,14.27,511185.0,5.5904,5.5982,5.5786,5.5904,511185.0
2019-05-28 11:00:00,14.27,14.36,14.27,14.34,606925.0,5.5904,5.6256,5.5904,5.6178,606925.0
2019-05-28 11:10:00,14.34,14.39,14.31,14.37,261966.0,5.6178,5.6374,5.606,5.6295,261966.0
2019-05-28 11:20:00,14.37,14.37,14.31,14.32,356333.0,5.6295,5.6295,5.606,5.6099,356333.0
2019-05-28 11:30:00,14.32,14.36,14.29,14.36,277830.0,5.6099,5.6256,5.5982,5.6256,277830.0
2019-05-28 11:40:00,14.36,14.38,14.33,14.33,264413.0,5.6256,5.6335,5.6139,5.6139,264413.0
2019-05-28 11:50:00,14.33,14.36,14.31,14.34,205132.0,5.6139,5.6256,5.606,5.6178,205132.0
2019-05-28 12:00:00,14.34,14.36,14.29,14.3,181673.0,5.6178,5.6256,5.5982,5.6021,181673.0
2019-05-28 12:10:00,14.3,14.33,14.27,14.32,250876.0,5.6021,5.6139,5.5904,5.6099,250876.0
2019-05-28 12:20:00,14.33,14.38,14.32,14.38,241339.0,5.6139,5.6335,5.6099,5.6335,241339.0
2019-05-28 12:30:00,14.38,14.39,14.36,14.37,232326.0,5.6335,5.6374,5.6256,5.6295,232326.0
2019-05-28 12:40:00,14.38,14.39,14.36,14.36,183692.0,5.6335,5.6374,5.6256,5.6256,183692.0
2019-05-28 12:50:00,14.36,14.37,14.33,14.35,183327.0,5.6256,5.6295,5.6139,5.6217,183327.0
2019-05-28 13:00:00,14.35,14.4,14.35,14.4,165145.0,5.6217,5.6413,5.6217,5.6413,165145.0
2019-05-28 13:10:00,14.4,14.41,14.37,14.39,162821.0,5.6413,5.6452,5.6295,5.6374,162821.0
2019-05-28 13:20:00,14.39,14.39,14.36,14.37,144147.0,5.6374,5.6374,5.6256,5.6295,144147.0
2019-05-28 13:30:00,14.37,14.41,14.37,14.41,91450.0,5.6295,5.6452,5.6295,5.6452,91450.0
2019-05-28 13:40:00,14.41,14.43,14.39,14.43,100092.0,5.6452,5.653,5.6374,5.653,100092.0
2019-05-28 13:50:00,14.42,14.47,14.41,14.45,247778.0,5.6491,5.6687,5.6452,5.6609,247778.0
2019-05-28 14:00:00,14.46,14.46,14.4,14.41,149060.0,5.6648,5.6648,5.6413,5.6452,149060.0
2019-05-28 14:10:00,14.41,14.42,14.35,14.36,168775.0,5.6452,5.6491,5.6217,5.6256,168775.0
2019-05-28 14:20:00,14.36,14.4,14.36,14.37,107304.0,5.6256,5.6413,5.6256,5.6295,107304.0
2019-05-28 14:30:00,14.37,14.4,14.35,14.4,165775.0,5.6295,5.6413,5.6217,5.6413,165775.0
2019-05-28 14:40:00,14.4,14.41,14.37,14.4,216779.0,5.6413,5.6452,5.6295,5.6413,216779.0
2019-05-28 14:50:00,14.4,14.4,14.38,14.4,101411.0,5.6413,5.6413,5.6335,5.6413,101411.0
2019-05-28 15:00:00,14.39,14.41,14.38,14.38,153327.0,5.6374,5.6452,5.6335,5.6335,153327.0
2019-05-28 15:10:00,14.38,14.38,14.35,14.38,250004.0,5.6335,5.6335,5.6217,5.6335,250004.0
2019-05-28 15:20:00,14.38,14.39,14.36,14.37,186047.0,5.6335,5.6374,5.6256,5.6295,186047.0
2019-05-28 15:30:00,14.36,14.38,14.33,14.33,309596.0,5.6256,5.6335,5.6139,5.6139,309596.0
2019-05-28 15:40:00,14.33,14.33,14.29,14.31,488641.0,5.6139,5.6139,5.5982,5.606,488641.0
2019-05-28 15:50:00,14.3,14.34,14.29,14.32,1223391.0,5.6021,5.6178,5.5982,5.6099,1223391.0
2019-05-29 09:30:00,14.28,14.28,14.21,14.25,393426.0,5.5943,5.5943,5.5669,5.5825,393426.0
2019-05-29 09:40:00,14.25,14.37,14.24,14.3,208480.0,5.5825,5.6295,5.5786,5.6021,208480.0
2019-05-29 09:50:00,14.3,14.32,14.24,14.26,245307.0,5.6021,5.6099,5.5786,5.5864,245307.0
2019-05-29 10:00:00,14.27,14.28,14.24,14.27,181475.0,5.5904,5.5943,5.5786,5.5904,181475.0
2019-05-29 10:10:00,14.28,14.39,14.27,14.38,259586.0,5.5943,5.6374,5.5904,5.6335,259586.0
2019-05-29 10:20:00,14.38,14.48,14.37,14.47,259373.0,5.6335,5.6726,5.6295,5.6687,259373.0
2019-05-29 10:30:00,14.47,14.48,14.41,14.43,226096.0,5.6687,5.6726,5.6452,5.653,226096.0
2019-05-29 10:40:00,14.43,14.45,14.4,14.42,141919.0,5.653,5.6609,5.6413,5.6491,141919.0
2019-05-29 10:50:00,14.42,14.44,14.41,14.41,142845.0,5.6491,5.657,5.6452,5.6452,142845.0
2019-05-29 11:00:00,14.42,14.46,14.41,14.45,141530.0,5.6491,5.6648,5.6452,5.6609,141530.0
2019-05-29 11:10:00,14.45,14.45,14.42,14.42,211505.0,5.6609,5.6609,5.6491,5.6491,211505.0
2019-05-29 11:20:00,14.42,14.43,14.38,14.4,195476.0,5.6491,5.653,5.6335,5.6413,195476.0
2019-05-29 11:30:00,14.4,14.42,14.38,14.41,265592.0,5.6413,5.6491,5.6335,5.6452,265592.0
2019-05-29 11:40:00,14.41,14.44,14.37,14.43,119683.0,5.6452,5.657,5.6295,5.653,119683.0
2019-05-29 11:50:00,14.43,14.45,14.4,14.44,176843.0,5.653,5.6609,5.6413,5.657,176843.0
2019-05-29 12:00:00,14.44,14.46,14.42,14.45,136192.0,5.657,5.6648,5.6491,5.6609,136192.0
2019-05-29 12:10:00,14.46,14.49,14.44,14.49,293984.0,5.6648,5.6765,5.657,5.6765,293984.0
2019-05-29 12:20:00,14.49,14.49,14.42,14.42,198956.0,5.6765,5.6765,5.6491,5.6491,198956.0
2019-05-29 12:30:00,14.43,14.46,14.42,14.45,176999.0,5.653,5.6648,5.6491,5.6609,176999.0
2019-05-29 12:40:00,14.45,14.46,14.43,14.46,174973.0,5.6609,5.6648,5.653,5.6648,174973.0
2019-05-29 12:50:00,14.46,14.47,14.44,14.46,67333.0,5.6648,5.6687,5.657,5.6648,67333.0
2019-05-29 13:00:00,14.47,14.56,14.45,14.55,288158.0,5.6687,5.704,5.6609,5.7001,288158.0
2019-05-29 13:10:00,14.55,14.57,14.5,14.52,165859.0,5.7001,5.7079,5.6805,5.6883,165859.0
2019-05-29 13:20:00,14.52,14.54,14.51,14.54,61848.0,5.6883,5.6961,5.6844,5.6961,61848.0
2019-05-29 13:30:00,14.53,14.56,14.52,14.54,122532.0,5.6922,5.704,5.6883,5.6961,122532.0
2019-05-29 13:40:00,14.54,14.59,14.52,14.58,214674.0,5.6961,5.7157,5.6883,5.7118,214674.0
2019-05-29 13:50:00,14.57,14.58,14.51,14.53,229898.0,5.7079,5.7118,5.6844,5.6922,229898.0
2019-05-29 14:00:00,14.53,14.53,14.48,14.49,183625.0,5.6922,5.6922,5.6726,5.6765,183625.0
2019-05-29 14:10:00,14.49,14.51,14.47,14.48,93647.0,5.6765,5.6844,5.6687,5.6726,93647.0
2019-05-29 14:20:00,14.49,14.52,14.47,14.52,232057.0,5.6765,5.6883,5.6687,5.6883,232057.0
2019-05-29 14:30:00,14.51,14.52,14.48,14.48,116624.0,5.6844,5.6883,5.6726,5.6726,116624.0
2019-05-29 14:40:00,14.48,14.49,14.46,14.48,139979.0,5.6726,5.6765,5.6648,5.6726,139979.0
2019-05-29 14:50:00,14.48,14.49,14.45,14.47,227278.0,5.6726,5.6765,5.6609,5.6687,227278.0
2019-05-29 15:00:00,14.47,14.48,14.43,14.46,102831.0,5.6687,5.6726,5.653,5.6648,102831.0
2019-05-29 15:10:00,14.47,14.49,14.46,14.48,105103.0,5.6687,5.6765,5.6648,5.6726,105103.0
2019-05-29 15:20:00,14.48,14.51,14.47,14.5,134884.0,5.6726,5.6844,5.6687,5.6805,134884.0
2019-05-29 15:30:00,14.5,14.55,14.48,14.51,305213.0,5.6805,5.7001,5.6726,5.6844,305213.0
2019-05-29 15:40:00,14.52,14.53,14.49,14.51,291318.0,5.6883,5.6922,5.6765,5.6844,291318.0
2019-05-29 15:50:00,14.51,14.56,14.49,14.55,945831.0,5.6844,5.704,5.6765,5.7001,945831.0
2019-05-30 09:30:00,14.56,14.61,14.53,14.56,244458.0,5.704,5.7236,5.6922,5.704,244458.0
2019-05-30 09:40:00,14.56,14.6,14.52,14.58,162230.0,5.704,5.7196,5.6883,5.7118,162230.0
2019-05-30 09:50:00,14.58,14.62,14.57,14.58,301196.0,5.7118,5.7275,5.7079,5.7118,301196.0
2019-05-30 10:00:00,14.57,14.59,14.53,14.54,183730.0,5.7079,5.7157,5.6922,5.6961,183730.0
2019-05-30 10:10:00,14.55,14.6,14.54,14.57,237277.0,5.7001,5.7196,5.6961,5.7079,237277.0
2019-05-30 10:20:00,14.57,14.67,14.57,14.66,181930.0,5.7079,5.7471,5.7079,5.7431,181930.0
2019-05-30 10:30:00,14.67,14.74,14.67,14.7,473067.0,5.7471,5.7745,5.7471,5.7588,473067.0
2019-05-30 10:40:00,14.69,14.72,14.67,14.7,373701.0,5.7549,5.7667,5.7471,5.7588,373701.0
2019-05-30 10:50:00,14.7,14.74,14.67,14.73,409073.0,5.7588,5.7745,5.7471,5.7706,409073.0
2019-05-30 11:00:00,14.72,14.73,14.66,14.7,314643.0,5.7667,5.7706,5.7431,5.7588,314643.0
2019-05-30 11:10:00,14.7,14.75,14.68,14.7,220363.0,5.7588,5.7784,5.751,5.7588,220363.0
2019-05-30 11:20:00,14.7,14.71,14.65,14.7,539290.0,5.7588,5.7627,5.7392,5.7588,539290.0
2019-05-30 11:30:00,14.7,14.77,14.69,14.76,273126.0,5.7588,5.7862,5.7549,5.7823,273126.0
2019-05-30 11:40:00,14.75,14.78,14.72,14.74,399226.0,5.7784,5.7902,5.7667,5.7745,399226.0
2019-05-30 11:50:00,14.73,14.74,14.67,14.69,148319.0,5.7706,5.7745,5.7471,5.7549,148319.0
2019-05-30 12:00:00,14.69,14.71,14.64,14.64,160528.0,5.7549,5.7627,5.7353,5.7353,160528.0
2019-05-30 12:10:00,14.64,14.7,14.64,14.67,211886.0,5.7353,5.7588,5.7353,5.7471,211886.0
2019-05-30 12:20:00,14.67,14.7,14.66,14.68,151485.0,5.7471,5.7588,5.7431,5.751,151485.0
2019-05-30 12:30:00,14.68,14.73,14.68,14.72,184796.0,5.751,5.7706,5.751,5.7667,184796.0
2019-05-30 12:40:00,14.72,14.76,14.71,14.76,315398.0,5.7667,5.7823,5.7627,5.7823,315398.0
2019-05-30 12:50:00,14.75,14.77,14.73,14.74,99672.0,5.7784,5.7862,5.7706,5.7745,99672.0
2019-05-30 13:00:00,14.74,14.74,14.72,14.73,40350.0,5.7745,5.7745,5.7667,5.7706,40350.0
2019-05-30 13:10:00,14.74,14.75,14.69,14.71,199771.0,5.7745,5.7784,5.7549,5.7627,199771.0
2019-05-30 13:20:00,14.71,14.72,14.68,14.68,124091.0,5.7627,5.7667,5.751,5.751,124091.0
2019-05-30 13:30:00,14.68,14.69,14.64,14.65,398836.0,5.751,5.7549,5.7353,5.7392,398836.0
2019-05-30 13:40:00,14.66,14.67,14.63,14.64,219834.0,5.7431,5.7471,5.7314,5.7353,219834.0
2019-05-30 13:50:00,14.64,14.65,14.56,14.57,850761.0,5.7353,5.7392,5.704,5.7079,850761.0
2019-05-30 14:00:00,14.56,14.59,14.53,14.58,409580.0,5.704,5.7157,5.6922,5.7118,409580.0
2019-05-30 14:10:00,14.58,14.6,14.56,14.57,147646.0,5.7118,5.7196,5.704,5.7079,147646.0
2019-05-30 14:20:00,14.57,14.58,14.46,14.53,378692.0,5.7079,5.7118,5.6648,5.6922,378692.0
2019-05-30 14:30:00,14.53,14.53,14.44,14.45,275553.0,5.6922,5.6922,5.657,5.6609,275553.0
2019-05-30 14:40:00,14.45,14.47,14.42,14.46,678563.0,5.6609,5.6687,5.6491,5.6648,678563.0
2019-05-30 14:50:00,14.46,14.48,14.44,14.47,911022.0,5.6648,5.6726,5.657,5.6687,911022.0
2019-05-30 15:00:00,14.47,14.52,14.46,14.48,293171.0,5.6687,5.6883,5.6648,5.6726,293171.0
2019-05-30 15:10:00,14.48,14.51,14.46,14.5,304945.0,5.6726,5.6844,5.6648,5.6805,304945.0
2019-05-30 15:20:00,14.5,14.51,14.45,14.45,412231.0,5.6805,5.6844,5.6609,5.6609,412231.0
2019-05-30 15:30:00,14.45,14.51,14.43,14.5,688812.0,5.6609,5.6844,5.653,5.6805,688812.0
2019-05-30 15:40:00,14.5,14.5,14.47,14.48,564588.0,5.6805,5.6805,5.6687,5.6726,564588.0
2019-05-30 15:50:00,14.48,14.5,14.43,14.5,1153362.0,5.6726,5.6805,5.653,5.6805,1153362.0
2019-05-31 09:30:00,14.41,14.42,14.36,14.38,510045.0,5.6452,5.6491,5.6256,5.6335,510045.0
2019-05-31 09:40:00,14.38,14.44,14.33,14.42,331591.0,5.6335,5.657,5.6139,5.6491,331591.0
2019-05-31 09:50:00,14.42,14.46,14.37,14.45,363943.0,5.6491,5.6648,5.6295,5.6609,363943.0
2019-05-31 10:00:00,14.45,14.52,14.45,14.5,295099.0,5.6609,5.6883,5.6609,5.6805,295099.0
2019-05-31 10:10:00,14.5,14.6,14.49,14.57,397430.0,5.6805,5.7196,5.6765,5.7079,397430.0
2019-05-31 10:20:00,14.56,14.65,14.55,14.64,284780.0,5.704,5.7392,5.7001,5.7353,284780.0
2019-05-31 10:30:00,14.65,14.72,14.63,14.71,431450.0,5.7392,5.7667,5.7314,5.7627,431450.0
2019-05-31 10:40:00,14.71,14.72,14.67,14.71,141946.0,5.7627,5.7667,5.7471,5.7627,141946.0
2019-05-31 10:50:00,14.72,14.78,14.71,14.76,226143.0,5.7667,5.7902,5.7627,5.7823,226143.0
2019-05-31 11:00:00,14.76,14.76,14.66,14.68,162139.0,5.7823,5.7823,5.7431,5.751,162139.0
2019-05-31 11:10:00,14.68,14.69,14.63,14.66,210497.0,5.751,5.7549,5.7314,5.7431,210497.0
2019-05-31 11:20:00,14.66,14.71,14.61,14.71,266296.0,5.7431,5.7627,5.7236,5.7627,266296.0
2019-05-31 11:30:00,14.71,14.75,14.68,14.69,332624.0,5.7627,5.7784,5.751,5.7549,332624.0
2019-05-31 11:40:00,14.68,14.7,14.67,14.68,173165.0,5.751,5.7588,5.7471,5.751,173165.0
2019-05-31 11:50:00,14.68,14.69,14.61,14.64,263846.0,5.751,5.7549,5.7236,5.7353,263846.0
2019-05-31 12:00:00,14.65,14.66,14.62,14.64,196279.0,5.7392,5.7431,5.7275,5.7353,196279.0
2019-05-31 12:10:00,14.63,14.65,14.59,14.63,156155.0,5.7314,5.7392,5.7157,5.7314,156155.0
2019-05-31 12:20:00,14.63,14.64,14.61,14.63,94721.0,5.7314,5.7353,5.7236,5.7314,94721.0
2019-05-31 12:30:00,14.63,14.63,14.58,14.59,105906.0,5.7314,5.7314,5.7118,5.7157,105906.0
2019-05-31 12:40:00,14.59,14.64,14.59,14.63,49090.0,5.7157,5.7353,5.7157,5.7314,49090.0
2019-05-31 12:50:00,14.64,14.66,14.61,14.64,90209.0,5.7353,5.7431,5.7236,5.7353,90209.0
2019-05-31 13:00:00,14.64,14.67,14.63,14.65,69354.0,5.7353,5.7471,5.7314,5.7392,69354.0
2019-05-31 13:10:00,14.65,14.67,14.63,14.63,68641.0,5.7392,5.7471,5.7314,5.7314,68641.0
2019-05-31 13:20:00,14.64,14.65,14.6,14.61,123375.0,5.7353,5.7392,5.7196,5.7236,123375.0
2019-05-31 13:30:00,14.61,14.63,14.58,14.59,137571.0,5.7236,5.7314,5.7118,5.7157,137571.0
2019-05-31 13:40:00,14.58,14.6,14.55,14.56,100974.0,5.7118,5.7196,5.7001,5.704,100974.0
2019-05-31 13:50:00,14.55,14.58,14.52,14.54,402605.0,5.7001,5.7118,5.6883,5.6961,402605.0
2019-05-31 14:00:00,14.54,14.55,14.49,14.54,501423.0,5.6961,5.7001,5.6765,5.6961,501423.0
2019-05-31 14:10:00,14.55,14.57,14.5,14.51,126988.0,5.7001,5.7079,5.6805,5.6844,126988.0
2019-05-31 14:20:00,14.51,14.52,14.47,14.48,248598.0,5.6844,5.6883,5.6687,5.6726,248598.0
2019-05-31 14:30:00,14.48,14.5,14.43,14.45,261639.0,5.6726,5.6805,5.653,5.6609,261639.0
2019-05-31 14:40:00,14.45,14.47,14.43,14.44,447377.0,5.6609,5.6687,5.653,5.657,447377.0
2019-05-31 14:50:00,14.44,14.46,14.43,14.46,266848.0,5.657,5.6648,5.653,5.6648,266848.0
2019-05-31 15:00:00,14.45,14.46,14.41,14.41,341673.0,5.6609,5.6648,5.6452,5.6452,341673.0
2019-05-31 15:10:00,14.41,14.42,14.37,14.41,389691.0,5.6452,5.6491,5.6295,5.6452,389691.0
2019-05-31 15:20:00,14.41,14.42,14.38,14.4,435307.0,5.6452,5.6491,5.6335,5.6413,435307.0
2019-05-31 15:30:00,14.4,14.42,14.36,14.39,761818.0,5.6413,5.6491,5.6256,5.6374,761818.0
2019-05-31 15:40:00,14.39,14.42,14.38,14.42,298852.0,5.6374,5.6491,5.6335,5.6491,298852.0
2019-05-31 15:50:00,14.42,14.44,14.41,14.43,1095958.0,5.6491,5.657,5.6452,5.653,1095958.0
2019-06-03 09:30:00,14.69,14.84,14.64,14.83,605720.0,5.7549,5.8137,5.7353,5.8097,605720.0
2019-06-03 09:40:00,14.83,14.87,14.81,14.84,516100.0,5.8097,5.8254,5.8019,5.8137,516100.0
2019-06-03 09:50:00,14.84,14.91,14.8,14.9,440119.0,5.8137,5.8411,5.798,5.8372,440119.0
2019-06-03 10:00:00,14.9,14.9,14.83,14.88,451438.0,5.8372,5.8372,5.8097,5.8293,451438.0
2019-06-03 10:10:00,14.87,14.93,14.86,14.9,450845.0,5.8254,5.8489,5.8215,5.8372,450845.0
2019-06-03 10:20:00,14.9,14.92,14.89,14.92,202225.0,5.8372,5.845,5.8333,5.845,202225.0
2019-06-03 10:30:00,14.92,14.93,14.86,14.89,277337.0,5.845,5.8489,5.8215,5.8333,277337.0
2019-06-03 10:40:00,14.89,14.93,14.87,14.88,381760.0,5.8333,5.8489,5.8254,5.8293,381760.0
2019-06-03 10:50:00,14.87,14.9,14.85,14.89,169912.0,5.8254,5.8372,5.8176,5.8333,169912.0
2019-06-03 11:00:00,14.9,14.93,14.89,14.92,209461.0,5.8372,5.8489,5.8333,5.845,209461.0
2019-06-03 11:10:00,14.91,14.91,14.84,14.85,204881.0,5.8411,5.8411,5.8137,5.8176,204881.0
2019-06-03 11:20:00,14.85,14.86,14.81,14.83,148002.0,5.8176,5.8215,5.8019,5.8097,148002.0
2019-06-03 11:30:00,14.84,14.85,14.79,14.82,210907.0,5.8137,5.8176,5.7941,5.8058,210907.0
2019-06-03 11:40:00,14.83,14.9,14.81,14.89,288595.0,5.8097,5.8372,5.8019,5.8333,288595.0
2019-06-03 11:50:00,14.89,14.92,14.88,14.9,292054.0,5.8333,5.845,5.8293,5.8372,292054.0
2019-06-03 12:00:00,14.9,14.91,14.87,14.88,140367.0,5.8372,5.8411,5.8254,5.8293,140367.0
2019-06-03 12:10:00,14.88,14.89,14.85,14.86,208801.0,5.8293,5.8333,5.8176,5.8215,208801.0
2019-06-03 12:20:00,14.86,14.87,14.84,14.85,194564.0,5.8215,5.8254,5.8137,5.8176,194564.0
2019-06-03 12:30:00,14.85,14.87,14.83,14.85,262756.0,5.8176,5.8254,5.8097,5.8176,262756.0
2019-06-03 12:40:00,14.85,14.87,14.84,14.87,180481.0,5.8176,5.8254,5.8137,5.8254,180481.0
2019-06-03 12:50:00,14.87,14.89,14.85,14.86,83018.0,5.8254,5.8333,5.8176,5.8215,83018.0
2019-06-03 13:00:00,14.86,14.87,14.83,14.86,128714.0,5.8215,5.8254,5.8097,5.8215,128714.0
2019-06-03 13:10:00,14.86,14.87,14.83,14.85,121935.0,5.8215,5.8254,5.8097,5.8176,121935.0
2019-06-03 13:20:00,14.85,14.94,14.83,14.91,638942.0,5.8176,5.8528,5.8097,5.8411,638942.0
2019-06-03 13:30:00,14.9,14.9,14.84,14.84,176841.0,5.8372,5.8372,5.8137,5.8137,176841.0
2019-06-03 13:40:00,14.84,14.89,14.84,14.85,162475.0,5.8137,5.8333,5.8137,5.8176,162475.0
2019-06-03 13:50:00,14.86,14.91,14.84,14.89,212324.0,5.8215,5.8411,5.8137,5.8333,212324.0
2019-06-03 14:00:00,14.9,14.94,14.88,14.94,174738.0,5.8372,5.8528,5.8293,5.8528,174738.0
2019-06-03 14:10:00,14.94,14.95,14.89,14.91,266015.0,5.8528,5.8568,5.8333,5.8411,266015.0
2019-06-03 14:20:00,14.9,14.92,14.87,14.88,193368.0,5.8372,5.845,5.8254,5.8293,193368.0
2019-06-03 14:30:00,14.89,14.9,14.84,14.84,142291.0,5.8333,5.8372,5.8137,5.8137,142291.0
2019-06-03 14:40:00,14.85,14.86,14.82,14.85,205846.0,5.8176,5.8215,5.8058,5.8176,205846.0
2019-06-03 14:50:00,14.84,14.84,14.71,14.74,590554.0,5.8137,5.8137,5.7627,5.7745,590554.0
2019-06-03 15:00:00,14.74,14.76,14.71,14.76,432179.0,5.7745,5.7823,5.7627,5.7823,432179.0
2019-06-03 15:10:00,14.75,14.79,14.72,14.76,297389.0,5.7784,5.7941,5.7667,5.7823,297389.0
2019-06-03 15:20:00,14.76,14.79,14.73,14.75,386159.0,5.7823,5.7941,5.7706,5.7784,386159.0
2019-06-03 15:30:00,14.75,14.77,14.71,14.74,431206.0,5.7784,5.7862,5.7627,5.7745,431206.0
2019-06-03 15:40:00,14.74,14.77,14.72,14.73,537840.0,5.7745,5.7862,5.7667,5.7706,537840.0
2019-06-03 15:50:00,14.72,14.76,14.72,14.75,929362.0,5.7667,5.7823,5.7667,5.7784,929362.0
2019-06-04 09:30:00,14.89,14.94,14.86,14.92,421837.0,5.8333,5.8528,5.8215,5.845,421837.0
2019-06-04 09:40:00,14.92,15.0,14.91,14.95,311275.0,5.845,5.8763,5.8411,5.8568,311275.0
2019-06-04 09:50:00,14.95,15.01,14.9,14.97,219107.0,5.8568,5.8803,5.8372,5.8646,219107.0
2019-06-04 10:00:00,14.97,15.01,14.95,14.98,297619.0,5.8646,5.8803,5.8568,5.8685,297619.0
2019-06-04 10:10:00,14.98,15.03,14.97,14.97,177745.0,5.8685,5.8881,5.8646,5.8646,177745.0
2019-06-04 10:20:00,14.98,15.0,14.95,14.99,490996.0,5.8685,5.8763,5.8568,5.8724,490996.0
2019-06-04 10:30:00,14.99,15.02,14.95,14.96,128477.0,5.8724,5.8842,5.8568,5.8607,128477.0
2019-06-04 10:40:00,14.96,14.97,14.89,14.92,288388.0,5.8607,5.8646,5.8333,5.845,288388.0
2019-06-04 10:50:00,14.92,14.96,14.92,14.95,131498.0,5.845,5.8607,5.845,5.8568,131498.0
2019-06-04 11:00:00,14.95,15.0,14.93,14.99,199154.0,5.8568,5.8763,5.8489,5.8724,199154.0
2019-06-04 11:10:00,14.99,15.02,14.98,15.02,140533.0,5.8724,5.8842,5.8685,5.8842,140533.0
2019-06-04 11:20:00,15.02,15.04,15.0,15.0,377653.0,5.8842,5.892,5.8763,5.8763,377653.0
2019-06-04 11:30:00,15.0,15.01,14.96,14.98,187729.0,5.8763,5.8803,5.8607,5.8685,187729.0
2019-06-04 11:40:00,14.97,15.0,14.96,14.96,165086.0,5.8646,5.8763,5.8607,5.8607,165086.0
2019-06-04 11:50:00,14.96,14.98,14.92,14.93,146845.0,5.8607,5.8685,5.845,5.8489,146845.0
2019-06-04 12:00:00,14.94,14.95,14.9,14.92,188183.0,5.8528,5.8568,5.8372,5.845,188183.0
2019-06-04 12:10:00,14.93,14.93,14.9,14.93,338586.0,5.8489,5.8489,5.8372,5.8489,338586.0
2019-06-04 12:20:00,14.93,14.93,14.9,14.91,110995.0,5.8489,5.8489,5.8372,5.8411,110995.0
2019-06-04 12:30:00,14.91,14.93,14.9,14.92,97117.0,5.8411,5.8489,5.8372,5.845,97117.0
2019-06-04 12:40:00,14.92,14.94,14.9,14.92,97508.0,5.845,5.8528,5.8372,5.845,97508.0
2019-06-04 12:50:00,14.92,14.95,14.91,14.94,153419.0,5.845,5.8568,5.8411,5.8528,153419.0
2019-06-04 13:00:00,14.94,14.97,14.92,14.93,163448.0,5.8528,5.8646,5.845,5.8489,163448.0
2019-06-04 13:10:00,14.93,14.93,14.89,14.91,143635.0,5.8489,5.8489,5.8333,5.8411,143635.0
2019-06-04 13:20:00,14.91,14.92,14.88,14.88,80956.0,5.8411,5.845,5.8293,5.8293,80956.0
2019-06-04 13:30:00,14.88,14.9,14.86,14.86,81985.0,5.8293,5.8372,5.8215,5.8215,81985.0
2019-06-04 13:40:00,14.87,14.89,14.85,14.89,85751.0,5.8254,5.8333,5.8176,5.8333,85751.0
2019-06-04 13:50:00,14.89,14.94,14.88,14.94,84306.0,5.8333,5.8528,5.8293,5.8528,84306.0
2019-06-04 14:00:00,14.94,14.99,14.91,14.97,157122.0,5.8528,5.8724,5.8411,5.8646,157122.0
2019-06-04 14:10:00,14.97,15.0,14.97,14.99,158681.0,5.8646,5.8763,5.8646,5.8724,158681.0
2019-06-04 14:20:00,14.98,14.99,14.95,14.97,136167.0,5.8685,5.8724,5.8568,5.8646,136167.0
2019-06-04 14:30:00,14.96,15.01,14.95,15.0,308827.0,5.8607,5.8803,5.8568,5.8763,308827.0
2019-06-04 14:40:00,15.0,15.0,14.97,14.98,177176.0,5.8763,5.8763,5.8646,5.8685,177176.0
2019-06-04 14:50:00,14.98,14.99,14.97,14.98,85144.0,5.8685,5.8724,5.8646,5.8685,85144.0
2019-06-04 15:00:00,14.98,14.99,14.96,14.98,186482.0,5.8685,5.8724,5.8607,5.8685,186482.0
2019-06-04 15:10:00,14.98,15.0,14.97,14.98,86111.0,5.8685,5.8763,5.8646,5.8685,86111.0
2019-06-04 15:20:00,14.99,14.99,14.96,14.96,100541.0,5.8724,5.8724,5.8607,5.8607,100541.0
2019-06-04 15:30:00,14.96,14.98,14.95,14.96,244872.0,5.8607,5.8685,5.8568,5.8607,244872.0
2019-06-04 15:40:00,14.96,14.98,14.94,14.97,583211.0,5.8607,5.8685,5.8528,5.8646,583211.0
2019-06-04 15:50:00,14.97,15.03,14.97,15.02,572867.0,5.8646,5.8881,5.8646,5.8842,572867.0
2019-06-05 09:30:00,15.03,15.04,14.99,15.02,276668.0,5.8881,5.892,5.8724,5.8842,276668.0
2019-06-05 09:40:00,15.02,15.07,14.99,15.02,250623.0,5.8842,5.9038,5.8724,5.8842,250623.0
2019-06-05 09:50:00,15.02,15.06,15.0,15.02,170881.0,5.8842,5.8998,5.8763,5.8842,170881.0
2019-06-05 10:00:00,15.03,15.03,14.94,14.94,145489.0,5.8881,5.8881,5.8528,5.8528,145489.0
2019-06-05 10:10:00,14.94,14.96,14.91,14.93,242243.0,5.8528,5.8607,5.8411,5.8489,242243.0
2019-06-05 10:20:00,14.94,14.95,14.87,14.88,317227.0,5.8528,5.8568,5.8254,5.8293,317227.0
2019-06-05 10:30:00,14.88,14.88,14.75,14.78,367808.0,5.8293,5.8293,5.7784,5.7902,367808.0
2019-06-05 10:40:00,14.78,14.79,14.71,14.71,86151.0,5.7902,5.7941,5.7627,5.7627,86151.0
2019-06-05 10:50:00,14.71,14.73,14.67,14.69,212402.0,5.7627,5.7706,5.7471,5.7549,212402.0
2019-06-05 11:00:00,14.69,14.71,14.65,14.71,439936.0,5.7549,5.7627,5.7392,5.7627,439936.0
2019-06-05 11:10:00,14.7,14.75,14.7,14.74,309559.0,5.7588,5.7784,5.7588,5.7745,309559.0
2019-06-05 11:20:00,14.74,14.74,14.61,14.62,720076.0,5.7745,5.7745,5.7236,5.7275,720076.0
2019-06-05 11:30:00,14.63,14.67,14.57,14.58,633381.0,5.7314,5.7471,5.7079,5.7118,633381.0
2019-06-05 11:40:00,14.58,14.59,14.54,14.56,315693.0,5.7118,5.7157,5.6961,5.704,315693.0
2019-06-05 11:50:00,14.55,14.63,14.55,14.62,214112.0,5.7001,5.7314,5.7001,5.7275,214112.0
2019-06-05 12:00:00,14.62,14.67,14.61,14.65,210386.0,5.7275,5.7471,5.7236,5.7392,210386.0
2019-06-05 12:10:00,14.65,14.7,14.64,14.69,318809.0,5.7392,5.7588,5.7353,5.7549,318809.0
2019-06-05 12:20:00,14.69,14.73,14.68,14.72,289579.0,5.7549,5.7706,5.751,5.7667,289579.0
2019-06-05 12:30:00,14.72,14.72,14.68,14.71,141239.0,5.7667,5.7667,5.751,5.7627,141239.0
2019-06-05 12:40:00,14.71,14.75,14.69,14.75,93122.0,5.7627,5.7784,5.7549,5.7784,93122.0
2019-06-05 12:50:00,14.75,14.77,14.73,14.75,509005.0,5.7784,5.7862,5.7706,5.7784,509005.0
2019-06-05 13:00:00,14.76,14.8,14.75,14.78,348827.0,5.7823,5.798,5.7784,5.7902,348827.0
2019-06-05 13:10:00,14.78,14.85,14.77,14.84,284192.0,5.7902,5.8176,5.7862,5.8137,284192.0
2019-06-05 13:20:00,14.85,14.86,14.81,14.85,289127.0,5.8176,5.8215,5.8019,5.8176,289127.0
2019-06-05 13:30:00,14.85,14.85,14.79,14.82,561943.0,5.8176,5.8176,5.7941,5.8058,561943.0
2019-06-05 13:40:00,14.82,14.86,14.81,14.84,265767.0,5.8058,5.8215,5.8019,5.8137,265767.0
2019-06-05 13:50:00,14.84,14.84,14.79,14.83,442336.0,5.8137,5.8137,5.7941,5.8097,442336.0
2019-06-05 14:00:00,14.83,14.84,14.79,14.82,154855.0,5.8097,5.8137,5.7941,5.8058,154855.0
2019-06-05 14:10:00,14.83,14.84,14.8,14.84,171656.0,5.8097,5.8137,5.798,5.8137,171656.0
2019-06-05 14:20:00,14.83,14.84,14.78,14.79,156598.0,5.8097,5.8137,5.7902,5.7941,156598.0
2019-06-05 14:30:00,14.79,14.86,14.79,14.83,260602.0,5.7941,5.8215,5.7941,5.8097,260602.0
2019-06-05 14:40:00,14.83,14.87,14.82,14.83,380925.0,5.8097,5.8254,5.8058,5.8097,380925.0
2019-06-05 14:50:00,14.83,14.88,14.82,14.87,271873.0,5.8097,5.8293,5.8058,5.8254,271873.0
2019-06-05 15:00:00,14.87,14.87,14.75,14.78,420507.0,5.8254,5.8254,5.7784,5.7902,420507.0
2019-06-05 15:10:00,14.78,14.78,14.68,14.71,848108.0,5.7902,5.7902,5.751,5.7627,848108.0
2019-06-05 15:20:00,14.72,14.72,14.64,14.65,507292.0,5.7667,5.7667,5.7353,5.7392,507292.0
2019-06-05 15:30:00,14.66,14.72,14.64,14.71,499216.0,5.7431,5.7667,5.7353,5.7627,499216.0
2019-06-05 15:40:00,14.71,14.73,14.69,14.7,428504.0,5.7627,5.7706,5.7549,5.7588,428504.0
2019-06-05 15:50:00,14.7,14.73,14.69,14.71,812580.0,5.7588,5.7706,5.7549,5.7627,812580.0
2019-06-06 09:30:00,14.86,14.95,14.83,14.85,413683.0,5.8215,5.8568,5.8097,5.8176,413683.0
2019-06-06 09:40:00,14.84,14.86,14.79,14.84,144834.0,5.8137,5.8215,5.7941,5.8137,144834.0
2019-06-06 09:50:00,14.84,14.9,14.81,14.81,211984.0,5.8137,5.8372,5.8019,5.8019,211984.0
2019-06-06 10:00:00,14.81,14.82,14.74,14.75,423023.0,5.8019,5.8058,5.7745,5.7784,423023.0
2019-06-06 10:10:00,14.74,14.77,14.72,14.77,186546.0,5.7745,5.7862,5.7667,5.7862,186546.0
2019-06-06 10:20:00,14.77,14.78,14.7,14.72,193268.0,5.7862,5.7902,5.7588,5.7667,193268.0
2019-06-06 10:30:00,14.72,14.75,14.67,14.75,232928.0,5.7667,5.7784,5.7471,5.7784,232928.0
2019-06-06 10:40:00,14.76,14.78,14.73,14.74,101535.0,5.7823,5.7902,5.7706,5.7745,101535.0
2019-06-06 10:50:00,14.74,14.78,14.71,14.73,72074.0,5.7745,5.7902,5.7627,5.7706,72074.0
2019-06-06 11:00:00,14.72,14.76,14.69,14.75,89909.0,5.7667,5.7823,5.7549,5.7784,89909.0
2019-06-06 11:10:00,14.75,14.81,14.75,14.81,140336.0,5.7784,5.8019,5.7784,5.8019,140336.0
2019-06-06 11:20:00,14.81,14.84,14.79,14.79,97400.0,5.8019,5.8137,5.7941,5.7941,97400.0
2019-06-06 11:30:00,14.8,14.81,14.77,14.78,92694.0,5.798,5.8019,5.7862,5.7902,92694.0
2019-06-06 11:40:00,14.78,14.79,14.72,14.74,179667.0,5.7902,5.7941,5.7667,5.7745,179667.0
2019-06-06 11:50:00,14.74,14.78,14.72,14.78,70052.0,5.7745,5.7902,5.7667,5.7902,70052.0
2019-06-06 12:00:00,14.78,14.81,14.77,14.79,123099.0,5.7902,5.8019,5.7862,5.7941,123099.0
2019-06-06 12:10:00,14.79,14.83,14.78,14.81,152307.0,5.7941,5.8097,5.7902,5.8019,152307.0
2019-06-06 12:20:00,14.81,14.82,14.79,14.81,188583.0,5.8019,5.8058,5.7941,5.8019,188583.0
2019-06-06 12:30:00,14.81,14.82,14.79,14.79,92467.0,5.8019,5.8058,5.7941,5.7941,92467.0
2019-06-06 12:40:00,14.79,14.82,14.79,14.81,103223.0,5.7941,5.8058,5.7941,5.8019,103223.0
2019-06-06 12:50:00,14.8,14.82,14.8,14.81,51252.0,5.798,5.8058,5.798,5.8019,51252.0
2019-06-06 13:00:00,14.81,14.81,14.78,14.79,55913.0,5.8019,5.8019,5.7902,5.7941,55913.0
2019-06-06 13:10:00,14.79,14.8,14.78,14.8,159242.0,5.7941,5.798,5.7902,5.798,159242.0
2019-06-06 13:20:00,14.8,14.82,14.8,14.81,128642.0,5.798,5.8058,5.798,5.8019,128642.0
2019-06-06 13:30:00,14.81,14.85,14.79,14.84,73163.0,5.8019,5.8176,5.7941,5.8137,73163.0
2019-06-06 13:40:00,14.84,14.87,14.82,14.85,125719.0,5.8137,5.8254,5.8058,5.8176,125719.0
2019-06-06 13:50:00,14.84,14.95,14.84,14.95,381029.0,5.8137,5.8568,5.8137,5.8568,381029.0
2019-06-06 14:00:00,14.95,15.03,14.94,15.0,643029.0,5.8568,5.8881,5.8528,5.8763,643029.0
2019-06-06 14:10:00,15.01,15.02,14.94,14.97,322468.0,5.8803,5.8842,5.8528,5.8646,322468.0
2019-06-06 14:20:00,14.97,15.02,14.97,15.01,291951.0,5.8646,5.8842,5.8646,5.8803,291951.0
2019-06-06 14:30:00,15.01,15.15,15.0,15.05,1457213.0,5.8803,5.9351,5.8763,5.8959,1457213.0
2019-06-06 14:40:00,15.04,15.07,15.01,15.04,211006.0,5.892,5.9038,5.8803,5.892,211006.0
2019-06-06 14:50:00,15.05,15.05,14.99,15.02,151831.0,5.8959,5.8959,5.8724,5.8842,151831.0
2019-06-06 15:00:00,15.01,15.02,14.99,15.0,172402.0,5.8803,5.8842,5.8724,5.8763,172402.0
2019-06-06 15:10:00,15.0,15.03,14.97,15.02,200252.0,5.8763,5.8881,5.8646,5.8842,200252.0
2019-06-06 15:20:00,15.03,15.03,15.0,15.02,158818.0,5.8881,5.8881,5.8763,5.8842,158818.0
2019-06-06 15:30:00,15.01,15.02,14.97,15.0,212882.0,5.8803,5.8842,5.8646,5.8763,212882.0
2019-06-06 15:40:00,15.0,15.0,14.95,14.98,508615.0,5.8763,5.8763,5.8568,5.8685,508615.0
2019-06-06 15:50:00,14.98,14.98,14.94,14.94,1446206.0,5.8685,5.8685,5.8528,5.8528,1446206.0
2019-06-07 09:30:00,15.08,15.26,15.08,15.26,844432.0,5.9077,5.9782,5.9077,5.9782,844432.0
2019-06-07 09:40:00,15.26,15.28,15.15,15.15,667466.0,5.9782,5.986,5.9351,5.9351,667466.0
2019-06-07 09:50:00,15.14,15.19,15.1,15.16,718084.0,5.9312,5.9508,5.9155,5.939,718084.0
2019-06-07 10:00:00,15.16,15.28,15.16,15.24,304781.0,5.939,5.986,5.939,5.9704,304781.0
2019-06-07 10:10:00,15.25,15.29,15.22,15.28,221497.0,5.9743,5.99,5.9625,5.986,221497.0
2019-06-07 10:20:00,15.28,15.29,15.22,15.22,378732.0,5.986,5.99,5.9625,5.9625,378732.0
2019-06-07 10:30:00,15.22,15.27,15.2,15.22,827084.0,5.9625,5.9821,5.9547,5.9625,827084.0
2019-06-07 10:40:00,15.21,15.27,15.2,15.26,334337.0,5.9586,5.9821,5.9547,5.9782,334337.0
2019-06-07 10:50:00,15.26,15.28,15.24,15.26,334601.0,5.9782,5.986,5.9704,5.9782,334601.0
2019-06-07 11:00:00,15.26,15.28,15.24,15.25,104264.0,5.9782,5.986,5.9704,5.9743,104264.0
2019-06-07 11:10:00,15.24,15.31,15.23,15.31,355602.0,5.9704,5.9978,5.9664,5.9978,355602.0
2019-06-07 11:20:00,15.31,15.34,15.26,15.28,403833.0,5.9978,6.0095,5.9782,5.986,403833.0
2019-06-07 11:30:00,15.28,15.33,15.27,15.32,317692.0,5.986,6.0056,5.9821,6.0017,317692.0
2019-06-07 11:40:00,15.32,15.36,15.31,15.35,338818.0,6.0017,6.0174,5.9978,6.0135,338818.0
2019-06-07 11:50:00,15.35,15.36,15.31,15.33,208055.0,6.0135,6.0174,5.9978,6.0056,208055.0
2019-06-07 12:00:00,15.33,15.36,15.32,15.34,156256.0,6.0056,6.0174,6.0017,6.0095,156256.0
2019-06-07 12:10:00,15.34,15.35,15.32,15.34,69836.0,6.0095,6.0135,6.0017,6.0095,69836.0
2019-06-07 12:20:00,15.34,15.34,15.3,15.34,63868.0,6.0095,6.0095,5.9939,6.0095,63868.0
2019-06-07 12:30:00,15.34,15.35,15.3,15.33,114933.0,6.0095,6.0135,5.9939,6.0056,114933.0
2019-06-07 12:40:00,15.32,15.34,15.31,15.33,99096.0,6.0017,6.0095,5.9978,6.0056,99096.0
2019-06-07 12:50:00,15.33,15.34,15.31,15.34,48410.0,6.0056,6.0095,5.9978,6.0095,48410.0
2019-06-07 13:00:00,15.34,15.34,15.32,15.33,43586.0,6.0095,6.0095,6.0017,6.0056,43586.0
2019-06-07 13:10:00,15.33,15.35,15.32,15.33,146063.0,6.0056,6.0135,6.0017,6.0056,146063.0
2019-06-07 13:20:00,15.33,15.34,15.32,15.33,72106.0,6.0056,6.0095,6.0017,6.0056,72106.0
2019-06-07 13:30:00,15.34,15.34,15.3,15.33,185831.0,6.0095,6.0095,5.9939,6.0056,185831.0
2019-06-07 13:40:00,15.33,15.35,15.32,15.34,185431.0,6.0056,6.0135,6.0017,6.0095,185431.0
2019-06-07 13:50:00,15.34,15.37,15.34,15.36,165476.0,6.0095,6.0213,6.0095,6.0174,165476.0
2019-06-07 14:00:00,15.37,15.38,15.3,15.32,178974.0,6.0213,6.0252,5.9939,6.0017,178974.0
2019-06-07 14:10:00,15.32,15.35,15.3,15.31,125694.0,6.0017,6.0135,5.9939,5.9978,125694.0
2019-06-07 14:20:00,15.31,15.35,15.29,15.35,333179.0,5.9978,6.0135,5.99,6.0135,333179.0
2019-06-07 14:30:00,15.35,15.36,15.34,15.35,108103.0,6.0135,6.0174,6.0095,6.0135,108103.0
2019-06-07 14:40:00,15.35,15.35,15.31,15.33,145673.0,6.0135,6.0135,5.9978,6.0056,145673.0
2019-06-07 14:50:00,15.32,15.33,15.3,15.31,155083.0,6.0017,6.0056,5.9939,5.9978,155083.0
2019-06-07 15:00:00,15.31,15.33,15.3,15.32,211208.0,5.9978,6.0056,5.9939,6.0017,211208.0
2019-06-07 15:10:00,15.33,15.34,15.29,15.29,243505.0,6.0056,6.0095,5.99,5.99,243505.0
2019-06-07 15:20:00,15.29,15.31,15.28,15.3,393011.0,5.99,5.9978,5.986,5.9939,393011.0
2019-06-07 15:30:00,15.3,15.33,15.3,15.32,531008.0,5.9939,6.0056,5.9939,6.0017,531008.0
2019-06-07 15:40:00,15.32,15.36,15.32,15.35,1235601.0,6.0017,6.0174,6.0017,6.0135,1235601.0
2019-06-07 15:50:00,15.35,15.39,15.35,15.38,1476155.0,6.0135,6.0291,6.0135,6.0252,1476155.0
2019-06-10 09:30:00,15.22,15.35,15.21,15.28,627271.0,5.9625,6.0135,5.9586,5.986,627271.0
2019-06-10 09:40:00,15.28,15.28,15.07,15.07,750905.0,5.986,5.986,5.9038,5.9038,750905.0
2019-06-10 09:50:00,15.07,15.08,15.02,15.04,681816.0,5.9038,5.9077,5.8842,5.892,681816.0
2019-06-10 10:00:00,15.04,15.04,14.99,15.0,938534.0,5.892,5.892,5.8724,5.8763,938534.0
2019-06-10 10:10:00,15.0,15.1,15.0,15.1,530644.0,5.8763,5.9155,5.8763,5.9155,530644.0
2019-06-10 10:20:00,15.09,15.09,14.98,15.02,637106.0,5.9116,5.9116,5.8685,5.8842,637106.0
2019-06-10 10:30:00,15.01,15.05,15.0,15.03,936349.0,5.8803,5.8959,5.8763,5.8881,936349.0
2019-06-10 10:40:00,15.03,15.04,15.0,15.04,472621.0,5.8881,5.892,5.8763,5.892,472621.0
2019-06-10 10:50:00,15.04,15.1,15.02,15.08,489233.0,5.892,5.9155,5.8842,5.9077,489233.0
2019-06-10 11:00:00,15.08,15.11,15.04,15.1,533824.0,5.9077,5.9194,5.892,5.9155,533824.0
2019-06-10 11:10:00,15.1,15.16,15.09,15.16,304822.0,5.9155,5.939,5.9116,5.939,304822.0
2019-06-10 11:20:00,15.16,15.17,15.11,15.13,362114.0,5.939,5.9429,5.9194,5.9273,362114.0
2019-06-10 11:30:00,15.13,15.17,15.11,15.12,214544.0,5.9273,5.9429,5.9194,5.9234,214544.0
2019-06-10 11:40:00,15.12,15.14,15.1,15.13,240339.0,5.9234,5.9312,5.9155,5.9273,240339.0
2019-06-10 11:50:00,15.13,15.13,15.08,15.1,99492.0,5.9273,5.9273,5.9077,5.9155,99492.0
2019-06-10 12:00:00,15.1,15.1,15.05,15.07,198347.0,5.9155,5.9155,5.8959,5.9038,198347.0
2019-06-10 12:10:00,15.07,15.13,15.06,15.11,114478.0,5.9038,5.9273,5.8998,5.9194,114478.0
2019-06-10 12:20:00,15.11,15.13,15.1,15.11,42423.0,5.9194,5.9273,5.9155,5.9194,42423.0
2019-06-10 12:30:00,15.1,15.11,15.08,15.1,265716.0,5.9155,5.9194,5.9077,5.9155,265716.0
2019-06-10 12:40:00,15.1,15.11,15.09,15.1,39893.0,5.9155,5.9194,5.9116,5.9155,39893.0
2019-06-10 12:50:00,15.09,15.1,15.07,15.07,127566.0,5.9116,5.9155,5.9038,5.9038,127566.0
2019-06-10 13:00:00,15.08,15.08,15.05,15.05,207786.0,5.9077,5.9077,5.8959,5.8959,207786.0
2019-06-10 13:10:00,15.05,15.08,15.05,15.08,156218.0,5.8959,5.9077,5.8959,5.9077,156218.0
2019-06-10 13:20:00,15.08,15.08,15.03,15.05,151609.0,5.9077,5.9077,5.8881,5.8959,151609.0
2019-06-10 13:30:00,15.05,15.09,15.05,15.08,77955.0,5.8959,5.9116,5.8959,5.9077,77955.0
2019-06-10 13:40:00,15.08,15.1,15.06,15.08,77911.0,5.9077,5.9155,5.8998,5.9077,77911.0
2019-06-10 13:50:00,15.09,15.09,15.06,15.08,169412.0,5.9116,5.9116,5.8998,5.9077,169412.0
2019-06-10 14:00:00,15.09,15.1,15.04,15.05,282199.0,5.9116,5.9155,5.892,5.8959,282199.0
2019-06-10 14:10:00,15.05,15.07,15.04,15.07,181567.0,5.8959,5.9038,5.892,5.9038,181567.0
2019-06-10 14:20:00,15.07,15.13,15.05,15.13,201268.0,5.9038,5.9273,5.8959,5.9273,201268.0
2019-06-10 14:30:00,15.13,15.14,15.1,15.11,336652.0,5.9273,5.9312,5.9155,5.9194,336652.0
2019-06-10 14:40:00,15.12,15.12,15.09,15.1,189567.0,5.9234,5.9234,5.9116,5.9155,189567.0
2019-06-10 14:50:00,15.1,15.11,15.08,15.11,197589.0,5.9155,5.9194,5.9077,5.9194,197589.0
2019-06-10 15:00:00,15.11,15.11,15.08,15.09,299122.0,5.9194,5.9194,5.9077,5.9116,299122.0
2019-06-10 15:10:00,15.09,15.1,15.08,15.08,214750.0,5.9116,5.9155,5.9077,5.9077,214750.0
2019-06-10 15:20:00,15.08,15.09,15.04,15.04,396020.0,5.9077,5.9116,5.892,5.892,396020.0
2019-06-10 15:30:00,15.04,15.08,15.03,15.06,542848.0,5.892,5.9077,5.8881,5.8998,542848.0
2019-06-10 15:40:00,15.07,15.07,15.03,15.06,494047.0,5.9038,5.9038,5.8881,5.8998,494047.0
2019-06-10 15:50:00,15.06,15.08,15.05,15.08,665307.0,5.8998,5.9077,5.8959,5.9077,665307.0
2019-06-11 09:30:00,15.2,15.24,15.16,15.18,166954.0,5.9547,5.9704,5.939,5.9469,166954.0
2019-06-11 09:40:00,15.18,15.29,15.16,15.21,416625.0,5.9469,5.99,5.939,5.9586,416625.0
2019-06-11 09:50:00,15.22,15.26,15.22,15.24,155454.0,5.9625,5.9782,5.9625,5.9704,155454.0
2019-06-11 10:00:00,15.24,15.25,15.17,15.18,211873.0,5.9704,5.9743,5.9429,5.9469,211873.0
2019-06-11 10:10:00,15.18,15.25,15.17,15.25,242520.0,5.9469,5.9743,5.9429,5.9743,242520.0
2019-06-11 10:20:00,15.24,15.27,15.22,15.27,326779.0,5.9704,5.9821,5.9625,5.9821,326779.0
2019-06-11 10:30:00,15.28,15.3,15.25,15.27,150822.0,5.986,5.9939,5.9743,5.9821,150822.0
2019-06-11 10:40:00,15.28,15.3,15.18,15.19,291165.0,5.986,5.9939,5.9469,5.9508,291165.0
2019-06-11 10:50:00,15.19,15.23,15.17,15.21,360765.0,5.9508,5.9664,5.9429,5.9586,360765.0
2019-06-11 11:00:00,15.21,15.23,15.19,15.2,264694.0,5.9586,5.9664,5.9508,5.9547,264694.0
2019-06-11 11:10:00,15.21,15.26,15.19,15.24,286227.0,5.9586,5.9782,5.9508,5.9704,286227.0
2019-06-11 11:20:00,15.25,15.26,15.23,15.24,234644.0,5.9743,5.9782,5.9664,5.9704,234644.0
2019-06-11 11:30:00,15.24,15.24,15.21,15.22,252808.0,5.9704,5.9704,5.9586,5.9625,252808.0
2019-06-11 11:40:00,15.22,15.26,15.22,15.25,85412.0,5.9625,5.9782,5.9625,5.9743,85412.0
2019-06-11 11:50:00,15.25,15.31,15.24,15.3,331060.0,5.9743,5.9978,5.9704,5.9939,331060.0
2019-06-11 12:00:00,15.29,15.32,15.28,15.31,155597.0,5.99,6.0017,5.986,5.9978,155597.0
2019-06-11 12:10:00,15.31,15.34,15.31,15.33,163517.0,5.9978,6.0095,5.9978,6.0056,163517.0
2019-06-11 12:20:00,15.33,15.36,15.32,15.32,307063.0,6.0056,6.0174,6.0017,6.0017,307063.0
2019-06-11 12:30:00,15.32,15.36,15.31,15.35,209597.0,6.0017,6.0174,5.9978,6.0135,209597.0
2019-06-11 12:40:00,15.34,15.36,15.31,15.32,140159.0,6.0095,6.0174,5.9978,6.0017,140159.0
2019-06-11 12:50:00,15.32,15.34,15.3,15.33,102354.0,6.0017,6.0095,5.9939,6.0056,102354.0
2019-06-11 13:00:00,15.33,15.36,15.33,15.36,236704.0,6.0056,6.0174,6.0056,6.0174,236704.0
2019-06-11 13:10:00,15.36,15.39,15.34,15.39,293360.0,6.0174,6.0291,6.0095,6.0291,293360.0
2019-06-11 13:20:00,15.39,15.4,15.37,15.39,160075.0,6.0291,6.033,6.0213,6.0291,160075.0
2019-06-11 13:30:00,15.39,15.4,15.38,15.39,76537.0,6.0291,6.033,6.0252,6.0291,76537.0
2019-06-11 13:40:00,15.39,15.42,15.38,15.42,219720.0,6.0291,6.0409,6.0252,6.0409,219720.0
2019-06-11 13:50:00,15.42,15.48,15.42,15.46,462885.0,6.0409,6.0644,6.0409,6.0566,462885.0
2019-06-11 14:00:00,15.46,15.5,15.45,15.49,426331.0,6.0566,6.0722,6.0526,6.0683,426331.0
2019-06-11 14:10:00,15.49,15.51,15.46,15.49,520444.0,6.0683,6.0761,6.0566,6.0683,520444.0
2019-06-11 14:20:00,15.49,15.52,15.48,15.51,662093.0,6.0683,6.0801,6.0644,6.0761,662093.0
2019-06-11 14:30:00,15.5,15.55,15.5,15.54,452550.0,6.0722,6.0918,6.0722,6.0879,452550.0
2019-06-11 14:40:00,15.54,15.55,15.48,15.52,488777.0,6.0879,6.0918,6.0644,6.0801,488777.0
2019-06-11 14:50:00,15.52,15.53,15.5,15.52,76433.0,6.0801,6.084,6.0722,6.0801,76433.0
2019-06-11 15:00:00,15.52,15.57,15.52,15.56,270818.0,6.0801,6.0996,6.0801,6.0957,270818.0
2019-06-11 15:10:00,15.56,15.57,15.54,15.56,392200.0,6.0957,6.0996,6.0879,6.0957,392200.0
2019-06-11 15:20:00,15.56,15.58,15.54,15.57,494127.0,6.0957,6.1036,6.0879,6.0996,494127.0
2019-06-11 15:30:00,15.56,15.57,15.54,15.55,555094.0,6.0957,6.0996,6.0879,6.0918,555094.0
2019-06-11 15:40:00,15.56,15.57,15.53,15.54,322550.0,6.0957,6.0996,6.084,6.0879,322550.0
2019-06-11 15:50:00,15.54,15.55,15.51,15.53,1192793.0,6.0879,6.0918,6.0761,6.084,1192793.0
2019-06-12 09:30:00,15.36,15.38,15.28,15.37,396717.0,6.0174,6.0252,5.986,6.0213,396717.0
2019-06-12 09:40:00,15.37,15.4,15.32,15.32,265675.0,6.0213,6.033,6.0017,6.0017,265675.0
2019-06-12 09:50:00,15.32,15.38,15.28,15.37,456231.0,6.0017,6.0252,5.986,6.0213,456231.0
2019-06-12 10:00:00,15.37,15.38,15.35,15.37,198242.0,6.0213,6.0252,6.0135,6.0213,198242.0
2019-06-12 10:10:00,15.37,15.46,15.37,15.46,235830.0,6.0213,6.0566,6.0213,6.0566,235830.0
2019-06-12 10:20:00,15.46,15.49,15.42,15.47,284518.0,6.0566,6.0683,6.0409,6.0605,284518.0
2019-06-12 10:30:00,15.48,15.5,15.41,15.48,192004.0,6.0644,6.0722,6.037,6.0644,192004.0
2019-06-12 10:40:00,15.49,15.54,15.48,15.49,344298.0,6.0683,6.0879,6.0644,6.0683,344298.0
2019-06-12 10:50:00,15.48,15.49,15.42,15.43,316855.0,6.0644,6.0683,6.0409,6.0448,316855.0
2019-06-12 11:00:00,15.44,15.48,15.41,15.45,410287.0,6.0487,6.0644,6.037,6.0526,410287.0
2019-06-12 11:10:00,15.46,15.47,15.41,15.43,353539.0,6.0566,6.0605,6.037,6.0448,353539.0
2019-06-12 11:20:00,15.43,15.45,15.37,15.4,517390.0,6.0448,6.0526,6.0213,6.033,517390.0
2019-06-12 11:30:00,15.4,15.44,15.37,15.39,287231.0,6.033,6.0487,6.0213,6.0291,287231.0
2019-06-12 11:40:00,15.39,15.41,15.37,15.39,279517.0,6.0291,6.037,6.0213,6.0291,279517.0
2019-06-12 11:50:00,15.39,15.42,15.38,15.41,207897.0,6.0291,6.0409,6.0252,6.037,207897.0
2019-06-12 12:00:00,15.41,15.44,15.4,15.42,176482.0,6.037,6.0487,6.033,6.0409,176482.0
2019-06-12 12:10:00,15.41,15.43,15.4,15.41,211574.0,6.037,6.0448,6.033,6.037,211574.0
2019-06-12 12:20:00,15.42,15.42,15.4,15.41,119760.0,6.0409,6.0409,6.033,6.037,119760.0
2019-06-12 12:30:00,15.4,15.42,15.39,15.4,205190.0,6.033,6.0409,6.0291,6.033,205190.0
2019-06-12 12:40:00,15.39,15.4,15.38,15.39,101868.0,6.0291,6.033,6.0252,6.0291,101868.0
2019-06-12 12:50:00,15.4,15.41,15.38,15.39,236529.0,6.033,6.037,6.0252,6.0291,236529.0
2019-06-12 13:00:00,15.4,15.43,15.4,15.41,110538.0,6.033,6.0448,6.033,6.037,110538.0
2019-06-12 13:10:00,15.41,15.42,15.38,15.41,288415.0,6.037,6.0409,6.0252,6.037,288415.0
2019-06-12 13:20:00,15.41,15.42,15.38,15.39,150623.0,6.037,6.0409,6.0252,6.0291,150623.0
2019-06-12 13:30:00,15.38,15.41,15.37,15.38,163964.0,6.0252,6.037,6.0213,6.0252,163964.0
2019-06-12 13:40:00,15.37,15.39,15.35,15.36,101809.0,6.0213,6.0291,6.0135,6.0174,101809.0
2019-06-12 13:50:00,15.36,15.36,15.32,15.32,148625.0,6.0174,6.0174,6.0017,6.0017,148625.0
2019-06-12 14:00:00,15.33,15.35,15.28,15.3,175105.0,6.0056,6.0135,5.986,5.9939,175105.0
2019-06-12 14:10:00,15.3,15.31,15.27,15.28,172623.0,5.9939,5.9978,5.9821,5.986,172623.0
2019-06-12 14:20:00,15.27,15.28,15.18,15.18,390707.0,5.9821,5.986,5.9469,5.9469,390707.0
2019-06-12 14:30:00,15.19,15.2,15.13,15.17,458671.0,5.9508,5.9547,5.9273,5.9429,458671.0
2019-06-12 14:40:00,15.18,15.22,15.17,15.2,274228.0,5.9469,5.9625,5.9429,5.9547,274228.0
2019-06-12 14:50:00,15.21,15.22,15.17,15.2,348568.0,5.9586,5.9625,5.9429,5.9547,348568.0
2019-06-12 15:00:00,15.2,15.21,15.17,15.19,293936.0,5.9547,5.9586,5.9429,5.9508,293936.0
2019-06-12 15:10:00,15.19,15.21,15.17,15.19,228347.0,5.9508,5.9586,5.9429,5.9508,228347.0
2019-06-12 15:20:00,15.19,15.21,15.18,15.19,257775.0,5.9508,5.9586,5.9469,5.9508,257775.0
2019-06-12 15:30:00,15.2,15.21,15.16,15.18,402932.0,5.9547,5.9586,5.939,5.9469,402932.0
2019-06-12 15:40:00,15.18,15.18,15.14,15.18,676034.0,5.9469,5.9469,5.9312,5.9469,676034.0
2019-06-12 15:50:00,15.17,15.23,15.17,15.22,1477317.0,5.9429,5.9664,5.9429,5.9625,1477317.0
2019-06-13 09:30:00,15.57,15.57,15.44,15.55,678385.0,6.0996,6.0996,6.0487,6.0918,678385.0
2019-06-13 09:40:00,15.54,15.61,15.53,15.57,783668.0,6.0879,6.1153,6.084,6.0996,783668.0
2019-06-13 09:50:00,15.57,15.57,15.51,15.55,424674.0,6.0996,6.0996,6.0761,6.0918,424674.0
2019-06-13 10:00:00,15.54,15.57,15.51,15.52,437126.0,6.0879,6.0996,6.0761,6.0801,437126.0
2019-06-13 10:10:00,15.52,15.53,15.48,15.49,316091.0,6.0801,6.084,6.0644,6.0683,316091.0
2019-06-13 10:20:00,15.49,15.54,15.47,15.53,237329.0,6.0683,6.0879,6.0605,6.084,237329.0
2019-06-13 10:30:00,15.53,15.55,15.5,15.52,278362.0,6.084,6.0918,6.0722,6.0801,278362.0
2019-06-13 10:40:00,15.52,15.54,15.5,15.51,172969.0,6.0801,6.0879,6.0722,6.0761,172969.0
2019-06-13 10:50:00,15.51,15.53,15.48,15.53,303161.0,6.0761,6.084,6.0644,6.084,303161.0
2019-06-13 11:00:00,15.53,15.57,15.52,15.56,313032.0,6.084,6.0996,6.0801,6.0957,313032.0
2019-06-13 11:10:00,15.56,15.57,15.53,15.54,210040.0,6.0957,6.0996,6.084,6.0879,210040.0
2019-06-13 11:20:00,15.54,15.56,15.54,15.55,221168.0,6.0879,6.0957,6.0879,6.0918,221168.0
2019-06-13 11:30:00,15.55,15.56,15.53,15.55,210606.0,6.0918,6.0957,6.084,6.0918,210606.0
2019-06-13 11:40:00,15.55,15.6,15.55,15.57,205861.0,6.0918,6.1114,6.0918,6.0996,205861.0
2019-06-13 11:50:00,15.57,15.57,15.53,15.56,141227.0,6.0996,6.0996,6.084,6.0957,141227.0
2019-06-13 12:00:00,15.57,15.58,15.54,15.54,199420.0,6.0996,6.1036,6.0879,6.0879,199420.0
2019-06-13 12:10:00,15.55,15.57,15.54,15.57,100782.0,6.0918,6.0996,6.0879,6.0996,100782.0
2019-06-13 12:20:00,15.56,15.59,15.55,15.55,196454.0,6.0957,6.1075,6.0918,6.0918,196454.0
2019-06-13 12:30:00,15.56,15.57,15.54,15.56,40036.0,6.0957,6.0996,6.0879,6.0957,40036.0
2019-06-13 12:40:00,15.56,15.59,15.55,15.58,94476.0,6.0957,6.1075,6.0918,6.1036,94476.0
2019-06-13 12:50:00,15.57,15.6,15.57,15.6,422027.0,6.0996,6.1114,6.0996,6.1114,422027.0
2019-06-13 13:00:00,15.6,15.63,15.6,15.62,319830.0,6.1114,6.1232,6.1114,6.1192,319830.0
2019-06-13 13:10:00,15.62,15.65,15.6,15.65,402694.0,6.1192,6.131,6.1114,6.131,402694.0
2019-06-13 13:20:00,15.65,15.66,15.63,15.64,194709.0,6.131,6.1349,6.1232,6.1271,194709.0
2019-06-13 13:30:00,15.64,15.65,15.63,15.64,222666.0,6.1271,6.131,6.1232,6.1271,222666.0
2019-06-13 13:40:00,15.63,15.64,15.6,15.62,139622.0,6.1232,6.1271,6.1114,6.1192,139622.0
2019-06-13 13:50:00,15.62,15.65,15.61,15.62,287314.0,6.1192,6.131,6.1153,6.1192,287314.0
2019-06-13 14:00:00,15.62,15.63,15.6,15.6,175408.0,6.1192,6.1232,6.1114,6.1114,175408.0
2019-06-13 14:10:00,15.6,15.61,15.56,15.59,340774.0,6.1114,6.1153,6.0957,6.1075,340774.0
2019-06-13 14:20:00,15.59,15.6,15.52,15.52,339298.0,6.1075,6.1114,6.0801,6.0801,339298.0
2019-06-13 14:30:00,15.53,15.53,15.5,15.51,233241.0,6.084,6.084,6.0722,6.0761,233241.0
2019-06-13 14:40:00,15.52,15.54,15.51,15.53,86522.0,6.0801,6.0879,6.0761,6.084,86522.0
2019-06-13 14:50:00,15.52,15.53,15.49,15.5,270300.0,6.0801,6.084,6.0683,6.0722,270300.0
2019-06-13 15:00:00,15.5,15.54,15.5,15.51,290448.0,6.0722,6.0879,6.0722,6.0761,290448.0
2019-06-13 15:10:00,15.52,15.53,15.45,15.48,473247.0,6.0801,6.084,6.0526,6.0644,473247.0
2019-06-13 15:20:00,15.48,15.5,15.45,15.46,308986.0,6.0644,6.0722,6.0526,6.0566,308986.0
2019-06-13 15:30:00,15.47,15.48,15.46,15.46,696851.0,6.0605,6.0644,6.0566,6.0566,696851.0
2019-06-13 15:40:00,15.46,15.47,15.43,15.43,542445.0,6.0566,6.0605,6.0448,6.0448,542445.0
2019-06-13 15:50:00,15.43,15.48,15.43,15.48,824605.0,6.0448,6.0644,6.0448,6.0644,824605.0
2019-06-14 09:30:00,15.38,15.4,15.34,15.39,401706.0,6.0252,6.033,6.0095,6.0291,401706.0
2019-06-14 09:40:00,15.39,15.41,15.34,15.38,236610.0,6.0291,6.037,6.0095,6.0252,236610.0
2019-06-14 09:50:00,15.38,15.38,15.32,15.36,707624.0,6.0252,6.0252,6.0017,6.0174,707624.0
2019-06-14 10:00:00,15.35,15.39,15.35,15.38,186823.0,6.0135,6.0291,6.0135,6.0252,186823.0
2019-06-14 10:10:00,15.38,15.39,15.33,15.34,369356.0,6.0252,6.0291,6.0056,6.0095,369356.0
2019-06-14 10:20:00,15.33,15.41,15.32,15.4,568766.0,6.0056,6.037,6.0017,6.033,568766.0
2019-06-14 10:30:00,15.4,15.41,15.35,15.36,379066.0,6.033,6.037,6.0135,6.0174,379066.0
2019-06-14 10:40:00,15.36,15.41,15.35,15.4,206564.0,6.0174,6.037,6.0135,6.033,206564.0
2019-06-14 10:50:00,15.4,15.43,15.39,15.42,526340.0,6.033,6.0448,6.0291,6.0409,526340.0
2019-06-14 11:00:00,15.42,15.44,15.4,15.44,353617.0,6.0409,6.0487,6.033,6.0487,353617.0
2019-06-14 11:10:00,15.44,15.47,15.43,15.44,294501.0,6.0487,6.0605,6.0448,6.0487,294501.0
2019-06-14 11:20:00,15.45,15.46,15.42,15.43,164945.0,6.0526,6.0566,6.0409,6.0448,164945.0
2019-06-14 11:30:00,15.43,15.49,15.42,15.43,280046.0,6.0448,6.0683,6.0409,6.0448,280046.0
2019-06-14 11:40:00,15.43,15.43,15.36,15.37,301409.0,6.0448,6.0448,6.0174,6.0213,301409.0
2019-06-14 11:50:00,15.37,15.37,15.33,15.34,378063.0,6.0213,6.0213,6.0056,6.0095,378063.0
2019-06-14 12:00:00,15.33,15.34,15.31,15.31,287341.0,6.0056,6.0095,5.9978,5.9978,287341.0
2019-06-14 12:10:00,15.32,15.32,15.3,15.3,97247.0,6.0017,6.0017,5.9939,5.9939,97247.0
2019-06-14 12:20:00,15.31,15.31,15.25,15.27,260388.0,5.9978,5.9978,5.9743,5.9821,260388.0
2019-06-14 12:30:00,15.26,15.29,15.25,15.29,116678.0,5.9782,5.99,5.9743,5.99,116678.0
2019-06-14 12:40:00,15.29,15.31,15.27,15.3,205444.0,5.99,5.9978,5.9821,5.9939,205444.0
2019-06-14 12:50:00,15.3,15.31,15.28,15.3,69516.0,5.9939,5.9978,5.986,5.9939,69516.0
2019-06-14 13:00:00,15.3,15.36,15.29,15.35,116943.0,5.9939,6.0174,5.99,6.0135,116943.0
2019-06-14 13:10:00,15.35,15.37,15.32,15.33,248541.0,6.0135,6.0213,6.0017,6.0056,248541.0
2019-06-14 13:20:00,15.33,15.38,15.32,15.37,124598.0,6.0056,6.0252,6.0017,6.0213,124598.0
2019-06-14 13:30:00,15.37,15.38,15.32,15.33,308046.0,6.0213,6.0252,6.0017,6.0056,308046.0
2019-06-14 13:40:00,15.33,15.35,15.26,15.28,847197.0,6.0056,6.0135,5.9782,5.986,847197.0
2019-06-14 13:50:00,15.29,15.37,15.28,15.35,240121.0,5.99,6.0213,5.986,6.0135,240121.0
2019-06-14 14:00:00,15.35,15.36,15.32,15.34,267151.0,6.0135,6.0174,6.0017,6.0095,267151.0
2019-06-14 14:10:00,15.35,15.35,15.3,15.32,163854.0,6.0135,6.0135,5.9939,6.0017,163854.0
2019-06-14 14:20:00,15.32,15.33,15.26,15.28,167201.0,6.0017,6.0056,5.9782,5.986,167201.0
2019-06-14 14:30:00,15.29,15.33,15.28,15.31,148455.0,5.99,6.0056,5.986,5.9978,148455.0
2019-06-14 14:40:00,15.32,15.34,15.3,15.33,149595.0,6.0017,6.0095,5.9939,6.0056,149595.0
2019-06-14 14:50:00,15.33,15.36,15.32,15.33,110699.0,6.0056,6.0174,6.0017,6.0056,110699.0
2019-06-14 15:00:00,15.33,15.37,15.32,15.37,192813.0,6.0056,6.0213,6.0017,6.0213,192813.0
2019-06-14 15:10:00,15.37,15.37,15.33,15.36,215351.0,6.0213,6.0213,6.0056,6.0174,215351.0
2019-06-14 15:20:00,15.37,15.38,15.35,15.37,297856.0,6.0213,6.0252,6.0135,6.0213,297856.0
2019-06-14 15:30:00,15.37,15.4,15.35,15.37,208390.0,6.0213,6.033,6.0135,6.0213,208390.0
2019-06-14 15:40:00,15.38,15.4,15.36,15.4,322892.0,6.0252,6.033,6.0174,6.033,322892.0
2019-06-14 15:50:00,15.4,15.41,15.39,15.39,516814.0,6.033,6.037,6.0291,6.0291,516814.0
2019-06-17 09:30:00,15.43,15.5,15.4,15.46,207656.0,6.0448,6.0722,6.033,6.0566,207656.0
2019-06-17 09:40:00,15.45,15.52,15.44,15.52,259707.0,6.0526,6.0801,6.0487,6.0801,259707.0
2019-06-17 09:50:00,15.52,15.59,15.52,15.59,276908.0,6.0801,6.1075,6.0801,6.1075,276908.0
2019-06-17 10:00:00,15.6,15.64,15.58,15.6,387085.0,6.1114,6.1271,6.1036,6.1114,387085.0
2019-06-17 10:10:00,15.6,15.61,15.54,15.58,151172.0,6.1114,6.1153,6.0879,6.1036,151172.0
2019-06-17 10:20:00,15.58,15.6,15.56,15.59,118423.0,6.1036,6.1114,6.0957,6.1075,118423.0
2019-06-17 10:30:00,15.6,15.66,15.6,15.61,206461.0,6.1114,6.1349,6.1114,6.1153,206461.0
2019-06-17 10:40:00,15.6,15.63,15.6,15.62,195923.0,6.1114,6.1232,6.1114,6.1192,195923.0
2019-06-17 10:50:00,15.63,15.65,15.61,15.62,244462.0,6.1232,6.131,6.1153,6.1192,244462.0
2019-06-17 11:00:00,15.61,15.63,15.6,15.62,204393.0,6.1153,6.1232,6.1114,6.1192,204393.0
2019-06-17 11:10:00,15.62,15.65,15.61,15.65,130674.0,6.1192,6.131,6.1153,6.131,130674.0
2019-06-17 11:20:00,15.65,15.67,15.62,15.62,324404.0,6.131,6.1388,6.1192,6.1192,324404.0
2019-06-17 11:30:00,15.62,15.63,15.57,15.58,87083.0,6.1192,6.1232,6.0996,6.1036,87083.0
2019-06-17 11:40:00,15.57,15.6,15.57,15.6,122144.0,6.0996,6.1114,6.0996,6.1114,122144.0
2019-06-17 11:50:00,15.59,15.64,15.59,15.63,97062.0,6.1075,6.1271,6.1075,6.1232,97062.0
2019-06-17 12:00:00,15.64,15.66,15.62,15.64,118937.0,6.1271,6.1349,6.1192,6.1271,118937.0
2019-06-17 12:10:00,15.65,15.65,15.64,15.65,36241.0,6.131,6.131,6.1271,6.131,36241.0
2019-06-17 12:20:00,15.65,15.65,15.63,15.64,136513.0,6.131,6.131,6.1232,6.1271,136513.0
2019-06-17 12:30:00,15.64,15.65,15.62,15.63,172262.0,6.1271,6.131,6.1192,6.1232,172262.0
2019-06-17 12:40:00,15.63,15.65,15.62,15.63,87988.0,6.1232,6.131,6.1192,6.1232,87988.0
2019-06-17 12:50:00,15.63,15.63,15.61,15.62,46543.0,6.1232,6.1232,6.1153,6.1192,46543.0
2019-06-17 13:00:00,15.62,15.63,15.61,15.63,45807.0,6.1192,6.1232,6.1153,6.1232,45807.0
2019-06-17 13:10:00,15.63,15.65,15.61,15.63,126382.0,6.1232,6.131,6.1153,6.1232,126382.0
2019-06-17 13:20:00,15.62,15.63,15.6,15.61,65279.0,6.1192,6.1232,6.1114,6.1153,65279.0
2019-06-17 13:30:00,15.62,15.62,15.6,15.61,39910.0,6.1192,6.1192,6.1114,6.1153,39910.0
2019-06-17 13:40:00,15.61,15.61,15.57,15.58,71155.0,6.1153,6.1153,6.0996,6.1036,71155.0
2019-06-17 13:50:00,15.58,15.58,15.47,15.48,348172.0,6.1036,6.1036,6.0605,6.0644,348172.0
2019-06-17 14:00:00,15.47,15.54,15.46,15.52,457005.0,6.0605,6.0879,6.0566,6.0801,457005.0
2019-06-17 14:10:00,15.52,15.54,15.51,15.52,156989.0,6.0801,6.0879,6.0761,6.0801,156989.0
2019-06-17 14:20:00,15.53,15.53,15.47,15.49,150854.0,6.084,6.084,6.0605,6.0683,150854.0
2019-06-17 14:30:00,15.5,15.54,15.49,15.54,95476.0,6.0722,6.0879,6.0683,6.0879,95476.0
2019-06-17 14:40:00,15.54,15.55,15.51,15.52,304219.0,6.0879,6.0918,6.0761,6.0801,304219.0
2019-06-17 14:50:00,15.52,15.52,15.5,15.51,212820.0,6.0801,6.0801,6.0722,6.0761,212820.0
2019-06-17 15:00:00,15.51,15.52,15.48,15.51,425187.0,6.0761,6.0801,6.0644,6.0761,425187.0
2019-06-17 15:10:00,15.51,15.53,15.5,15.52,98865.0,6.0761,6.084,6.0722,6.0801,98865.0
2019-06-17 15:20:00,15.52,15.53,15.51,15.52,97406.0,6.0801,6.084,6.0761,6.0801,97406.0
2019-06-17 15:30:00,15.52,15.53,15.5,15.52,121605.0,6.0801,6.084,6.0722,6.0801,121605.0
2019-06-17 15:40:00,15.52,15.52,15.48,15.48,341701.0,6.0801,6.0801,6.0644,6.0644,341701.0
2019-06-17 15:50:00,15.49,15.49,15.44,15.46,997563.0,6.0683,6.0683,6.0487,6.0566,997563.0
2019-06-18 09:30:00,15.63,15.73,15.62,15.71,505249.0,6.1232,6.1623,6.1192,6.1545,505249.0
2019-06-18 09:40:00,15.71,15.81,15.71,15.78,522754.0,6.1545,6.1937,6.1545,6.1819,522754.0
2019-06-18 09:50:00,15.79,15.81,15.76,15.78,165060.0,6.1858,6.1937,6.1741,6.1819,165060.0
2019-06-18 10:00:00,15.78,15.8,15.73,15.73,272391.0,6.1819,6.1897,6.1623,6.1623,272391.0
2019-06-18 10:10:00,15.74,15.75,15.71,15.73,149469.0,6.1662,6.1702,6.1545,6.1623,149469.0
2019-06-18 10:20:00,15.73,15.78,15.71,15.77,274704.0,6.1623,6.1819,6.1545,6.178,274704.0
2019-06-18 10:30:00,15.78,15.81,15.76,15.77,288217.0,6.1819,6.1937,6.1741,6.178,288217.0
2019-06-18 10:40:00,15.78,15.82,15.77,15.82,142832.0,6.1819,6.1976,6.178,6.1976,142832.0
2019-06-18 10:50:00,15.81,15.82,15.78,15.82,130154.0,6.1937,6.1976,6.1819,6.1976,130154.0
2019-06-18 11:00:00,15.81,15.87,15.8,15.87,423972.0,6.1937,6.2172,6.1897,6.2172,423972.0
2019-06-18 11:10:00,15.86,15.89,15.84,15.85,311696.0,6.2133,6.225,6.2054,6.2093,311696.0
2019-06-18 11:20:00,15.85,15.86,15.81,15.82,143042.0,6.2093,6.2133,6.1937,6.1976,143042.0
2019-06-18 11:30:00,15.81,15.82,15.77,15.77,171630.0,6.1937,6.1976,6.178,6.178,171630.0
2019-06-18 11:40:00,15.77,15.8,15.77,15.78,92648.0,6.178,6.1897,6.178,6.1819,92648.0
2019-06-18 11:50:00,15.78,15.78,15.72,15.73,345548.0,6.1819,6.1819,6.1584,6.1623,345548.0
2019-06-18 12:00:00,15.73,15.77,15.72,15.76,435622.0,6.1623,6.178,6.1584,6.1741,435622.0
2019-06-18 12:10:00,15.76,15.77,15.71,15.73,126599.0,6.1741,6.178,6.1545,6.1623,126599.0
2019-06-18 12:20:00,15.72,15.82,15.72,15.79,355569.0,6.1584,6.1976,6.1584,6.1858,355569.0
2019-06-18 12:30:00,15.79,15.82,15.79,15.81,240318.0,6.1858,6.1976,6.1858,6.1937,240318.0
2019-06-18 12:40:00,15.81,15.83,15.8,15.82,133820.0,6.1937,6.2015,6.1897,6.1976,133820.0
2019-06-18 12:50:00,15.83,15.83,15.79,15.79,87752.0,6.2015,6.2015,6.1858,6.1858,87752.0
2019-06-18 13:00:00,15.79,15.8,15.75,15.78,141814.0,6.1858,6.1897,6.1702,6.1819,141814.0
2019-06-18 13:10:00,15.78,15.8,15.76,15.76,371612.0,6.1819,6.1897,6.1741,6.1741,371612.0
2019-06-18 13:20:00,15.77,15.78,15.75,15.76,241520.0,6.178,6.1819,6.1702,6.1741,241520.0
2019-06-18 13:30:00,15.76,15.81,15.76,15.81,182117.0,6.1741,6.1937,6.1741,6.1937,182117.0
2019-06-18 13:40:00,15.81,15.82,15.79,15.8,79738.0,6.1937,6.1976,6.1858,6.1897,79738.0
2019-06-18 13:50:00,15.8,15.81,15.79,15.81,101779.0,6.1897,6.1937,6.1858,6.1937,101779.0
2019-06-18 14:00:00,15.81,15.83,15.8,15.82,161551.0,6.1937,6.2015,6.1897,6.1976,161551.0
2019-06-18 14:10:00,15.82,15.83,15.8,15.83,105665.0,6.1976,6.2015,6.1897,6.2015,105665.0
2019-06-18 14:20:00,15.83,15.84,15.82,15.84,83381.0,6.2015,6.2054,6.1976,6.2054,83381.0
2019-06-18 14:30:00,15.83,15.85,15.83,15.84,103668.0,6.2015,6.2093,6.2015,6.2054,103668.0
2019-06-18 14:40:00,15.84,15.86,15.82,15.86,275712.0,6.2054,6.2133,6.1976,6.2133,275712.0
2019-06-18 14:50:00,15.86,15.86,15.84,15.86,145815.0,6.2133,6.2133,6.2054,6.2133,145815.0
2019-06-18 15:00:00,15.86,15.86,15.82,15.83,204938.0,6.2133,6.2133,6.1976,6.2015,204938.0
2019-06-18 15:10:00,15.84,15.84,15.83,15.84,56466.0,6.2054,6.2054,6.2015,6.2054,56466.0
2019-06-18 15:20:00,15.84,15.84,15.82,15.83,122494.0,6.2054,6.2054,6.1976,6.2015,122494.0
2019-06-18 15:30:00,15.82,15.83,15.8,15.82,366931.0,6.1976,6.2015,6.1897,6.1976,366931.0
2019-06-18 15:40:00,15.81,15.81,15.78,15.79,1206249.0,6.1937,6.1937,6.1819,6.1858,1206249.0
2019-06-18 15:50:00,15.79,15.8,15.77,15.79,1004841.0,6.1858,6.1897,6.178,6.1858,1004841.0
2019-06-19 09:30:00,15.68,15.72,15.65,15.68,358649.0,6.1427,6.1584,6.131,6.1427,358649.0
2019-06-19 09:40:00,15.67,15.72,15.67,15.71,357908.0,6.1388,6.1584,6.1388,6.1545,357908.0
2019-06-19 09:50:00,15.71,15.74,15.7,15.73,119802.0,6.1545,6.1662,6.1506,6.1623,119802.0
2019-06-19 10:00:00,15.74,15.76,15.65,15.66,300427.0,6.1662,6.1741,6.131,6.1349,300427.0
2019-06-19 10:10:00,15.66,15.71,15.64,15.65,266285.0,6.1349,6.1545,6.1271,6.131,266285.0
2019-06-19 10:20:00,15.64,15.68,15.63,15.64,674961.0,6.1271,6.1427,6.1232,6.1271,674961.0
2019-06-19 10:30:00,15.65,15.74,15.64,15.72,357735.0,6.131,6.1662,6.1271,6.1584,357735.0
2019-06-19 10:40:00,15.72,15.77,15.71,15.74,96568.0,6.1584,6.178,6.1545,6.1662,96568.0
2019-06-19 10:50:00,15.74,15.78,15.73,15.78,228820.0,6.1662,6.1819,6.1623,6.1819,228820.0
2019-06-19 11:00:00,15.78,15.8,15.76,15.77,187231.0,6.1819,6.1897,6.1741,6.178,187231.0
2019-06-19 11:10:00,15.77,15.79,15.75,15.79,123952.0,6.178,6.1858,6.1702,6.1858,123952.0
2019-06-19 11:20:00,15.79,15.79,15.73,15.74,595975.0,6.1858,6.1858,6.1623,6.1662,595975.0
2019-06-19 11:30:00,15.74,15.75,15.73,15.75,145782.0,6.1662,6.1702,6.1623,6.1702,145782.0
2019-06-19 11:40:00,15.75,15.77,15.74,15.75,133544.0,6.1702,6.178,6.1662,6.1702,133544.0
2019-06-19 11:50:00,15.75,15.76,15.73,15.74,81573.0,6.1702,6.1741,6.1623,6.1662,81573.0
2019-06-19 12:00:00,15.75,15.75,15.73,15.74,80003.0,6.1702,6.1702,6.1623,6.1662,80003.0
2019-06-19 12:10:00,15.74,15.75,15.73,15.75,62905.0,6.1662,6.1702,6.1623,6.1702,62905.0
2019-06-19 12:20:00,15.75,15.75,15.73,15.74,21502.0,6.1702,6.1702,6.1623,6.1662,21502.0
2019-06-19 12:30:00,15.74,15.74,15.7,15.7,178658.0,6.1662,6.1662,6.1506,6.1506,178658.0
2019-06-19 12:40:00,15.71,15.71,15.68,15.7,101712.0,6.1545,6.1545,6.1427,6.1506,101712.0
2019-06-19 12:50:00,15.7,15.71,15.68,15.7,189850.0,6.1506,6.1545,6.1427,6.1506,189850.0
2019-06-19 13:00:00,15.7,15.71,15.68,15.7,325843.0,6.1506,6.1545,6.1427,6.1506,325843.0
2019-06-19 13:10:00,15.7,15.7,15.67,15.68,206618.0,6.1506,6.1506,6.1388,6.1427,206618.0
2019-06-19 13:20:00,15.67,15.69,15.66,15.68,189709.0,6.1388,6.1467,6.1349,6.1427,189709.0
2019-06-19 13:30:00,15.68,15.7,15.67,15.7,119345.0,6.1427,6.1506,6.1388,6.1506,119345.0
2019-06-19 13:40:00,15.7,15.71,15.68,15.7,297604.0,6.1506,6.1545,6.1427,6.1506,297604.0
2019-06-19 13:50:00,15.69,15.71,15.68,15.7,541604.0,6.1467,6.1545,6.1427,6.1506,541604.0
2019-06-19 14:00:00,15.71,15.85,15.71,15.81,486279.0,6.1545,6.2093,6.1545,6.1937,486279.0
2019-06-19 14:10:00,15.82,15.85,15.81,15.85,162268.0,6.1976,6.2093,6.1937,6.2093,162268.0
2019-06-19 14:20:00,15.85,15.85,15.78,15.83,412246.0,6.2093,6.2093,6.1819,6.2015,412246.0
2019-06-19 14:30:00,15.84,15.89,15.83,15.84,377671.0,6.2054,6.225,6.2015,6.2054,377671.0
2019-06-19 14:40:00,15.84,15.85,15.81,15.84,142057.0,6.2054,6.2093,6.1937,6.2054,142057.0
2019-06-19 14:50:00,15.85,15.94,15.84,15.93,291207.0,6.2093,6.2446,6.2054,6.2407,291207.0
2019-06-19 15:00:00,15.93,15.93,15.87,15.88,214494.0,6.2407,6.2407,6.2172,6.2211,214494.0
2019-06-19 15:10:00,15.88,15.93,15.86,15.9,337768.0,6.2211,6.2407,6.2133,6.2289,337768.0
2019-06-19 15:20:00,15.9,15.9,15.87,15.89,286418.0,6.2289,6.2289,6.2172,6.225,286418.0
2019-06-19 15:30:00,15.89,15.9,15.86,15.9,322138.0,6.225,6.2289,6.2133,6.2289,322138.0
2019-06-19 15:40:00,15.9,15.94,15.89,15.92,609741.0,6.2289,6.2446,6.225,6.2368,609741.0
2019-06-19 15:50:00,15.92,15.94,15.9,15.94,712107.0,6.2368,6.2446,6.2289,6.2446,712107.0
2019-06-20 09:30:00,16.08,16.41,16.08,16.37,1318967.0,6.2994,6.4287,6.2994,6.4131,1318967.0
2019-06-20 09:40:00,16.37,16.39,16.3,16.32,648211.0,6.4131,6.4209,6.3856,6.3935,648211.0
2019-06-20 09:50:00,16.33,16.33,16.24,16.32,636377.0,6.3974,6.3974,6.3621,6.3935,636377.0
2019-06-20 10:00:00,16.32,16.33,16.28,16.31,435158.0,6.3935,6.3974,6.3778,6.3895,435158.0
2019-06-20 10:10:00,16.31,16.32,16.27,16.27,332935.0,6.3895,6.3935,6.3739,6.3739,332935.0
2019-06-20 10:20:00,16.27,16.3,16.23,16.28,492211.0,6.3739,6.3856,6.3582,6.3778,492211.0
2019-06-20 10:30:00,16.28,16.32,16.24,16.32,230783.0,6.3778,6.3935,6.3621,6.3935,230783.0
2019-06-20 10:40:00,16.32,16.36,16.31,16.35,232089.0,6.3935,6.4091,6.3895,6.4052,232089.0
2019-06-20 10:50:00,16.36,16.4,16.35,16.38,729033.0,6.4091,6.4248,6.4052,6.417,729033.0
2019-06-20 11:00:00,16.38,16.4,16.35,16.37,952740.0,6.417,6.4248,6.4052,6.4131,952740.0
2019-06-20 11:10:00,16.37,16.41,16.34,16.35,506020.0,6.4131,6.4287,6.4013,6.4052,506020.0
2019-06-20 11:20:00,16.35,16.36,16.32,16.33,202290.0,6.4052,6.4091,6.3935,6.3974,202290.0
2019-06-20 11:30:00,16.33,16.34,16.3,16.31,189914.0,6.3974,6.4013,6.3856,6.3895,189914.0
2019-06-20 11:40:00,16.32,16.38,16.3,16.37,330512.0,6.3935,6.417,6.3856,6.4131,330512.0
2019-06-20 11:50:00,16.37,16.41,16.36,16.39,289729.0,6.4131,6.4287,6.4091,6.4209,289729.0
2019-06-20 12:00:00,16.39,16.4,16.37,16.38,188741.0,6.4209,6.4248,6.4131,6.417,188741.0
2019-06-20 12:10:00,16.39,16.39,16.32,16.35,312363.0,6.4209,6.4209,6.3935,6.4052,312363.0
2019-06-20 12:20:00,16.36,16.39,16.34,16.38,166063.0,6.4091,6.4209,6.4013,6.417,166063.0
2019-06-20 12:30:00,16.37,16.39,16.35,16.38,209990.0,6.4131,6.4209,6.4052,6.417,209990.0
2019-06-20 12:40:00,16.38,16.42,16.37,16.41,412962.0,6.417,6.4326,6.4131,6.4287,412962.0
2019-06-20 12:50:00,16.42,16.45,16.41,16.45,185819.0,6.4326,6.4444,6.4287,6.4444,185819.0
2019-06-20 13:00:00,16.45,16.45,16.44,16.44,106380.0,6.4444,6.4444,6.4405,6.4405,106380.0
2019-06-20 13:10:00,16.44,16.45,16.43,16.44,160006.0,6.4405,6.4444,6.4366,6.4405,160006.0
2019-06-20 13:20:00,16.44,16.45,16.43,16.45,193313.0,6.4405,6.4444,6.4366,6.4444,193313.0
2019-06-20 13:30:00,16.45,16.46,16.44,16.46,181934.0,6.4444,6.4483,6.4405,6.4483,181934.0
2019-06-20 13:40:00,16.45,16.46,16.44,16.46,157277.0,6.4444,6.4483,6.4405,6.4483,157277.0
2019-06-20 13:50:00,16.46,16.47,16.44,16.44,138344.0,6.4483,6.4522,6.4405,6.4405,138344.0
2019-06-20 14:00:00,16.45,16.46,16.44,16.45,92339.0,6.4444,6.4483,6.4405,6.4444,92339.0
2019-06-20 14:10:00,16.46,16.46,16.42,16.44,74152.0,6.4483,6.4483,6.4326,6.4405,74152.0
2019-06-20 14:20:00,16.44,16.49,16.43,16.48,191149.0,6.4405,6.4601,6.4366,6.4561,191149.0
2019-06-20 14:30:00,16.48,16.49,16.48,16.49,75636.0,6.4561,6.4601,6.4561,6.4601,75636.0
2019-06-20 14:40:00,16.48,16.5,16.48,16.48,271640.0,6.4561,6.464,6.4561,6.4561,271640.0
2019-06-20 14:50:00,16.48,16.49,16.47,16.48,183804.0,6.4561,6.4601,6.4522,6.4561,183804.0
2019-06-20 15:00:00,16.48,16.49,16.47,16.48,439297.0,6.4561,6.4601,6.4522,6.4561,439297.0
2019-06-20 15:10:00,16.48,16.48,16.4,16.4,689850.0,6.4561,6.4561,6.4248,6.4248,689850.0
2019-06-20 15:20:00,16.4,16.42,16.36,16.37,501140.0,6.4248,6.4326,6.4091,6.4131,501140.0
2019-06-20 15:30:00,16.37,16.4,16.36,16.37,418027.0,6.4131,6.4248,6.4091,6.4131,418027.0
2019-06-20 15:40:00,16.36,16.37,16.33,16.34,509063.0,6.4091,6.4131,6.3974,6.4013,509063.0
2019-06-20 15:50:00,16.34,16.37,16.33,16.37,1237688.0,6.4013,6.4131,6.3974,6.4131,1237688.0
2019-06-21 09:30:00,16.42,16.59,16.42,16.56,1089749.0,6.4326,6.4992,6.4326,6.4875,1089749.0
2019-06-21 09:40:00,16.56,16.58,16.5,16.56,436469.0,6.4875,6.4953,6.464,6.4875,436469.0
2019-06-21 09:50:00,16.57,16.63,16.55,16.62,685528.0,6.4914,6.5149,6.4836,6.511,685528.0
2019-06-21 10:00:00,16.63,16.68,16.58,16.65,1109168.0,6.5149,6.5345,6.4953,6.5227,1109168.0
2019-06-21 10:10:00,16.64,16.66,16.55,16.57,771992.0,6.5188,6.5267,6.4836,6.4914,771992.0
2019-06-21 10:20:00,16.57,16.61,16.52,16.59,711459.0,6.4914,6.5071,6.4718,6.4992,711459.0
2019-06-21 10:30:00,16.59,16.63,16.59,16.63,464574.0,6.4992,6.5149,6.4992,6.5149,464574.0
2019-06-21 10:40:00,16.63,16.71,16.62,16.69,439735.0,6.5149,6.5462,6.511,6.5384,439735.0
2019-06-21 10:50:00,16.69,16.71,16.67,16.68,269090.0,6.5384,6.5462,6.5306,6.5345,269090.0
2019-06-21 11:00:00,16.68,16.71,16.67,16.68,323120.0,6.5345,6.5462,6.5306,6.5345,323120.0
2019-06-21 11:10:00,16.68,16.68,16.64,16.65,335852.0,6.5345,6.5345,6.5188,6.5227,335852.0
2019-06-21 11:20:00,16.65,16.66,16.62,16.64,521247.0,6.5227,6.5267,6.511,6.5188,521247.0
2019-06-21 11:30:00,16.64,16.69,16.63,16.68,586699.0,6.5188,6.5384,6.5149,6.5345,586699.0
2019-06-21 11:40:00,16.68,16.71,16.65,16.65,640578.0,6.5345,6.5462,6.5227,6.5227,640578.0
2019-06-21 11:50:00,16.65,16.67,16.63,16.65,506228.0,6.5227,6.5306,6.5149,6.5227,506228.0
2019-06-21 12:00:00,16.65,16.68,16.63,16.66,231648.0,6.5227,6.5345,6.5149,6.5267,231648.0
2019-06-21 12:10:00,16.66,16.66,16.58,16.6,673371.0,6.5267,6.5267,6.4953,6.5032,673371.0
2019-06-21 12:20:00,16.6,16.63,16.59,16.61,218340.0,6.5032,6.5149,6.4992,6.5071,218340.0
2019-06-21 12:30:00,16.61,16.63,16.59,16.59,227111.0,6.5071,6.5149,6.4992,6.4992,227111.0
2019-06-21 12:40:00,16.59,16.6,16.57,16.6,255377.0,6.4992,6.5032,6.4914,6.5032,255377.0
2019-06-21 12:50:00,16.6,16.61,16.57,16.57,385982.0,6.5032,6.5071,6.4914,6.4914,385982.0
2019-06-21 13:00:00,16.57,16.6,16.56,16.57,272556.0,6.4914,6.5032,6.4875,6.4914,272556.0
2019-06-21 13:10:00,16.58,16.59,16.56,16.57,226578.0,6.4953,6.4992,6.4875,6.4914,226578.0
2019-06-21 13:20:00,16.57,16.59,16.56,16.59,275199.0,6.4914,6.4992,6.4875,6.4992,275199.0
2019-06-21 13:30:00,16.59,16.59,16.57,16.58,236938.0,6.4992,6.4992,6.4914,6.4953,236938.0
2019-06-21 13:40:00,16.58,16.58,16.56,16.58,153631.0,6.4953,6.4953,6.4875,6.4953,153631.0
2019-06-21 13:50:00,16.58,16.6,16.57,16.58,141381.0,6.4953,6.5032,6.4914,6.4953,141381.0
2019-06-21 14:00:00,16.58,16.62,16.58,16.61,333854.0,6.4953,6.511,6.4953,6.5071,333854.0
2019-06-21 14:10:00,16.6,16.62,16.6,16.61,81048.0,6.5032,6.511,6.5032,6.5071,81048.0
2019-06-21 14:20:00,16.6,16.6,16.57,16.59,173019.0,6.5032,6.5032,6.4914,6.4992,173019.0
2019-06-21 14:30:00,16.59,16.6,16.58,16.59,156617.0,6.4992,6.5032,6.4953,6.4992,156617.0
2019-06-21 14:40:00,16.59,16.64,16.58,16.63,276258.0,6.4992,6.5188,6.4953,6.5149,276258.0
2019-06-21 14:50:00,16.63,16.65,16.61,16.64,187025.0,6.5149,6.5227,6.5071,6.5188,187025.0
2019-06-21 15:00:00,16.64,16.66,16.62,16.66,151439.0,6.5188,6.5267,6.511,6.5267,151439.0
2019-06-21 15:10:00,16.66,16.67,16.65,16.65,172862.0,6.5267,6.5306,6.5227,6.5227,172862.0
2019-06-21 15:20:00,16.66,16.68,16.65,16.68,228042.0,6.5267,6.5345,6.5227,6.5345,228042.0
2019-06-21 15:30:00,16.68,16.68,16.64,16.64,277909.0,6.5345,6.5345,6.5188,6.5188,277909.0
2019-06-21 15:40:00,16.64,16.65,16.63,16.64,457996.0,6.5188,6.5227,6.5149,6.5188,457996.0
2019-06-21 15:50:00,16.64,16.68,16.62,16.62,1831137.0,6.5188,6.5345,6.511,6.511,1831137.0
2019-06-24 09:30:00,16.52,16.63,16.51,16.58,719730.0,6.4718,6.5149,6.4679,6.4953,719730.0
2019-06-24 09:40:00,16.57,16.6,16.53,16.59,291808.0,6.4914,6.5032,6.4757,6.4992,291808.0
2019-06-24 09:50:00,16.6,16.63,16.58,16.58,233315.0,6.5032,6.5149,6.4953,6.4953,233315.0
2019-06-24 10:00:00,16.58,16.65,16.55,16.61,227111.0,6.4953,6.5227,6.4836,6.5071,227111.0
2019-06-24 10:10:00,16.61,16.63,16.6,16.61,196436.0,6.5071,6.5149,6.5032,6.5071,196436.0
2019-06-24 10:20:00,16.61,16.64,16.59,16.64,447869.0,6.5071,6.5188,6.4992,6.5188,447869.0
2019-06-24 10:30:00,16.64,16.65,16.57,16.59,320132.0,6.5188,6.5227,6.4914,6.4992,320132.0
2019-06-24 10:40:00,16.6,16.61,16.56,16.57,256014.0,6.5032,6.5071,6.4875,6.4914,256014.0
2019-06-24 10:50:00,16.57,16.63,16.56,16.62,323202.0,6.4914,6.5149,6.4875,6.511,323202.0
2019-06-24 11:00:00,16.62,16.66,16.6,16.63,261696.0,6.511,6.5267,6.5032,6.5149,261696.0
2019-06-24 11:10:00,16.63,16.66,16.62,16.64,320513.0,6.5149,6.5267,6.511,6.5188,320513.0
2019-06-24 11:20:00,16.64,16.64,16.59,16.63,212442.0,6.5188,6.5188,6.4992,6.5149,212442.0
2019-06-24 11:30:00,16.63,16.65,16.59,16.64,366865.0,6.5149,6.5227,6.4992,6.5188,366865.0
2019-06-24 11:40:00,16.64,16.65,16.61,16.64,413574.0,6.5188,6.5227,6.5071,6.5188,413574.0
2019-06-24 11:50:00,16.63,16.63,16.53,16.55,888777.0,6.5149,6.5149,6.4757,6.4836,888777.0
2019-06-24 12:00:00,16.55,16.57,16.5,16.54,608599.0,6.4836,6.4914,6.464,6.4796,608599.0
2019-06-24 12:10:00,16.54,16.56,16.52,16.55,359911.0,6.4796,6.4875,6.4718,6.4836,359911.0
2019-06-24 12:20:00,16.55,16.57,16.52,16.53,218140.0,6.4836,6.4914,6.4718,6.4757,218140.0
2019-06-24 12:30:00,16.53,16.53,16.5,16.53,463157.0,6.4757,6.4757,6.464,6.4757,463157.0
2019-06-24 12:40:00,16.53,16.56,16.52,16.56,51736.0,6.4757,6.4875,6.4718,6.4875,51736.0
2019-06-24 12:50:00,16.56,16.64,16.56,16.63,266022.0,6.4875,6.5188,6.4875,6.5149,266022.0
2019-06-24 13:00:00,16.63,16.64,16.62,16.63,131744.0,6.5149,6.5188,6.511,6.5149,131744.0
2019-06-24 13:10:00,16.63,16.63,16.61,16.62,79394.0,6.5149,6.5149,6.5071,6.511,79394.0
2019-06-24 13:20:00,16.62,16.62,16.6,16.61,91751.0,6.511,6.511,6.5032,6.5071,91751.0
2019-06-24 13:30:00,16.6,16.61,16.58,16.59,229283.0,6.5032,6.5071,6.4953,6.4992,229283.0
2019-06-24 13:40:00,16.58,16.6,16.53,16.56,488054.0,6.4953,6.5032,6.4757,6.4875,488054.0
2019-06-24 13:50:00,16.56,16.57,16.51,16.53,172755.0,6.4875,6.4914,6.4679,6.4757,172755.0
2019-06-24 14:00:00,16.53,16.53,16.49,16.52,552821.0,6.4757,6.4757,6.4601,6.4718,552821.0
2019-06-24 14:10:00,16.51,16.54,16.48,16.48,311092.0,6.4679,6.4796,6.4561,6.4561,311092.0
2019-06-24 14:20:00,16.49,16.51,16.47,16.48,223337.0,6.4601,6.4679,6.4522,6.4561,223337.0
2019-06-24 14:30:00,16.48,16.5,16.47,16.47,201734.0,6.4561,6.464,6.4522,6.4522,201734.0
2019-06-24 14:40:00,16.47,16.48,16.45,16.47,335409.0,6.4522,6.4561,6.4444,6.4522,335409.0
2019-06-24 14:50:00,16.47,16.52,16.46,16.51,410891.0,6.4522,6.4718,6.4483,6.4679,410891.0
2019-06-24 15:00:00,16.51,16.53,16.48,16.5,525327.0,6.4679,6.4757,6.4561,6.464,525327.0
2019-06-24 15:10:00,16.51,16.53,16.49,16.51,177492.0,6.4679,6.4757,6.4601,6.4679,177492.0
2019-06-24 15:20:00,16.52,16.55,16.51,16.53,254702.0,6.4718,6.4836,6.4679,6.4757,254702.0
2019-06-24 15:30:00,16.53,16.57,16.52,16.55,649135.0,6.4757,6.4914,6.4718,6.4836,649135.0
2019-06-24 15:40:00,16.56,16.59,16.54,16.57,892515.0,6.4875,6.4992,6.4796,6.4914,892515.0
2019-06-24 15:50:00,16.57,16.59,16.56,16.58,924248.0,6.4914,6.4992,6.4875,6.4953,924248.0
2019-06-25 09:30:00,16.32,16.35,16.22,16.25,1973551.0,6.3935,6.4052,6.3543,6.366,1973551.0
2019-06-25 09:40:00,16.25,16.29,16.22,16.27,880226.0,6.366,6.3817,6.3543,6.3739,880226.0
2019-06-25 09:50:00,16.26,16.29,16.24,16.27,387197.0,6.37,6.3817,6.3621,6.3739,387197.0
2019-06-25 10:00:00,16.27,16.29,16.23,16.29,695508.0,6.3739,6.3817,6.3582,6.3817,695508.0
2019-06-25 10:10:00,16.29,16.32,16.24,16.25,623870.0,6.3817,6.3935,6.3621,6.366,623870.0
2019-06-25 10:20:00,16.25,16.27,16.18,16.26,714107.0,6.366,6.3739,6.3386,6.37,714107.0
2019-06-25 10:30:00,16.26,16.27,16.2,16.23,571549.0,6.37,6.3739,6.3465,6.3582,571549.0
2019-06-25 10:40:00,16.23,16.25,16.18,16.24,743795.0,6.3582,6.366,6.3386,6.3621,743795.0
2019-06-25 10:50:00,16.24,16.27,16.23,16.25,387357.0,6.3621,6.3739,6.3582,6.366,387357.0
2019-06-25 11:00:00,16.25,16.3,16.25,16.29,376953.0,6.366,6.3856,6.366,6.3817,376953.0
2019-06-25 11:10:00,16.29,16.3,16.27,16.29,248723.0,6.3817,6.3856,6.3739,6.3817,248723.0
2019-06-25 11:20:00,16.28,16.3,16.25,16.27,272798.0,6.3778,6.3856,6.366,6.3739,272798.0
2019-06-25 11:30:00,16.27,16.28,16.24,16.25,256606.0,6.3739,6.3778,6.3621,6.366,256606.0
2019-06-25 11:40:00,16.25,16.27,16.22,16.23,179393.0,6.366,6.3739,6.3543,6.3582,179393.0
2019-06-25 11:50:00,16.23,16.23,16.2,16.21,150664.0,6.3582,6.3582,6.3465,6.3504,150664.0
2019-06-25 12:00:00,16.2,16.22,16.18,16.19,263517.0,6.3465,6.3543,6.3386,6.3425,263517.0
2019-06-25 12:10:00,16.19,16.23,16.18,16.2,373059.0,6.3425,6.3582,6.3386,6.3465,373059.0
2019-06-25 12:20:00,16.2,16.21,16.16,16.19,319777.0,6.3465,6.3504,6.3308,6.3425,319777.0
2019-06-25 12:30:00,16.2,16.2,16.07,16.09,933825.0,6.3465,6.3465,6.2955,6.3034,933825.0
2019-06-25 12:40:00,16.08,16.1,16.05,16.1,686595.0,6.2994,6.3073,6.2877,6.3073,686595.0
2019-06-25 12:50:00,16.1,16.13,16.1,16.12,235953.0,6.3073,6.319,6.3073,6.3151,235953.0
2019-06-25 13:00:00,16.12,16.12,16.02,16.07,720460.0,6.3151,6.3151,6.2759,6.2955,720460.0
2019-06-25 13:10:00,16.07,16.09,16.05,16.09,170666.0,6.2955,6.3034,6.2877,6.3034,170666.0
2019-06-25 13:20:00,16.09,16.12,16.06,16.12,132556.0,6.3034,6.3151,6.2916,6.3151,132556.0
2019-06-25 13:30:00,16.11,16.16,16.1,16.1,607798.0,6.3112,6.3308,6.3073,6.3073,607798.0
2019-06-25 13:40:00,16.1,16.11,16.06,16.08,130885.0,6.3073,6.3112,6.2916,6.2994,130885.0
2019-06-25 13:50:00,16.07,16.08,16.01,16.01,264794.0,6.2955,6.2994,6.272,6.272,264794.0
2019-06-25 14:00:00,16.01,16.02,15.95,15.97,524361.0,6.272,6.2759,6.2485,6.2563,524361.0
2019-06-25 14:10:00,15.96,15.97,15.87,15.89,602378.0,6.2524,6.2563,6.2172,6.225,602378.0
2019-06-25 14:20:00,15.88,15.9,15.84,15.88,804938.0,6.2211,6.2289,6.2054,6.2211,804938.0
2019-06-25 14:30:00,15.88,15.93,15.87,15.92,254639.0,6.2211,6.2407,6.2172,6.2368,254639.0
2019-06-25 14:40:00,15.92,15.98,15.87,15.97,296224.0,6.2368,6.2603,6.2172,6.2563,296224.0
2019-06-25 14:50:00,15.97,15.99,15.94,15.95,223346.0,6.2563,6.2642,6.2446,6.2485,223346.0
2019-06-25 15:00:00,15.95,15.97,15.92,15.96,213235.0,6.2485,6.2563,6.2368,6.2524,213235.0
2019-06-25 15:10:00,15.96,16.0,15.94,15.98,701633.0,6.2524,6.2681,6.2446,6.2603,701633.0
2019-06-25 15:20:00,15.97,16.0,15.96,15.98,292225.0,6.2563,6.2681,6.2524,6.2603,292225.0
2019-06-25 15:30:00,15.98,16.01,15.96,16.01,357210.0,6.2603,6.272,6.2524,6.272,357210.0
2019-06-25 15:40:00,16.0,16.01,15.96,16.0,878743.0,6.2681,6.272,6.2524,6.2681,878743.0
2019-06-25 15:50:00,16.0,16.06,15.97,15.99,1839404.0,6.2681,6.2916,6.2563,6.2642,1839404.0
2019-06-26 09:30:00,15.96,16.04,15.9,15.91,6727051.0,6.2524,6.2838,6.2289,6.2328,6727051.0
2019-06-26 09:40:00,15.91,15.92,15.82,15.85,3641442.0,6.2328,6.2368,6.1976,6.2093,3641442.0
2019-06-26 09:50:00,15.85,15.93,15.83,15.86,2991067.0,6.2093,6.2407,6.2015,6.2133,2991067.0
2019-06-26 10:00:00,15.86,15.88,15.81,15.83,1775538.0,6.2133,6.2211,6.1937,6.2015,1775538.0
2019-06-26 10:10:00,15.83,15.85,15.78,15.84,1415956.0,6.2015,6.2093,6.1819,6.2054,1415956.0
2019-06-26 10:20:00,15.83,15.85,15.78,15.81,1025911.0,6.2015,6.2093,6.1819,6.1937,1025911.0
2019-06-26 10:30:00,15.81,15.97,15.8,15.9,2469860.0,6.1937,6.2563,6.1897,6.2289,2469860.0
2019-06-26 10:40:00,15.89,15.9,15.8,15.84,1215335.0,6.225,6.2289,6.1897,6.2054,1215335.0
2019-06-26 10:50:00,15.84,15.9,15.81,15.89,1390083.0,6.2054,6.2289,6.1937,6.225,1390083.0
2019-06-26 11:00:00,15.89,15.9,15.85,15.9,502585.0,6.225,6.2289,6.2093,6.2289,502585.0
2019-06-26 11:10:00,15.9,15.94,15.89,15.91,1294312.0,6.2289,6.2446,6.225,6.2328,1294312.0
2019-06-26 11:20:00,15.91,15.94,15.89,15.9,364546.0,6.2328,6.2446,6.225,6.2289,364546.0
2019-06-26 11:30:00,15.9,15.95,15.88,15.95,892903.0,6.2289,6.2485,6.2211,6.2485,892903.0
2019-06-26 11:40:00,15.94,16.0,15.94,16.0,1354099.0,6.2446,6.2681,6.2446,6.2681,1354099.0
2019-06-26 11:50:00,16.0,16.01,15.95,15.98,883760.0,6.2681,6.272,6.2485,6.2603,883760.0
2019-06-26 12:00:00,15.99,16.0,15.96,15.97,224107.0,6.2642,6.2681,6.2524,6.2563,224107.0
2019-06-26 12:10:00,15.96,16.0,15.96,15.99,736387.0,6.2524,6.2681,6.2524,6.2642,736387.0
2019-06-26 12:20:00,15.99,16.01,15.97,16.0,1628873.0,6.2642,6.272,6.2563,6.2681,1628873.0
2019-06-26 12:30:00,16.0,16.04,15.99,16.04,914987.0,6.2681,6.2838,6.2642,6.2838,914987.0
2019-06-26 12:40:00,16.04,16.06,16.0,16.01,1363794.0,6.2838,6.2916,6.2681,6.272,1363794.0
2019-06-26 12:50:00,16.02,16.03,15.98,16.01,632719.0,6.2759,6.2799,6.2603,6.272,632719.0
2019-06-26 13:00:00,16.0,16.02,15.99,16.02,1877754.0,6.2681,6.2759,6.2642,6.2759,1877754.0
2019-06-26 13:10:00,16.02,16.03,15.96,15.98,921128.0,6.2759,6.2799,6.2524,6.2603,921128.0
2019-06-26 13:20:00,15.99,15.99,15.9,15.9,256255.0,6.2642,6.2642,6.2289,6.2289,256255.0
2019-06-26 13:30:00,15.9,15.95,15.9,15.92,819930.0,6.2289,6.2485,6.2289,6.2368,819930.0
2019-06-26 13:40:00,15.92,15.93,15.82,15.87,714772.0,6.2368,6.2407,6.1976,6.2172,714772.0
2019-06-26 13:50:00,15.87,15.89,15.85,15.86,143077.0,6.2172,6.225,6.2093,6.2133,143077.0
2019-06-26 14:00:00,15.86,15.9,15.86,15.88,368726.0,6.2133,6.2289,6.2133,6.2211,368726.0
2019-06-26 14:10:00,15.89,15.91,15.88,15.91,196036.0,6.225,6.2328,6.2211,6.2328,196036.0
2019-06-26 14:20:00,15.91,15.91,15.87,15.89,329720.0,6.2328,6.2328,6.2172,6.225,329720.0
2019-06-26 14:30:00,15.89,15.91,15.87,15.87,577465.0,6.225,6.2328,6.2172,6.2172,577465.0
2019-06-26 14:40:00,15.88,15.9,15.86,15.86,376573.0,6.2211,6.2289,6.2133,6.2133,376573.0
2019-06-26 14:50:00,15.86,15.87,15.84,15.87,264729.0,6.2133,6.2172,6.2054,6.2172,264729.0
2019-06-26 15:00:00,15.87,15.91,15.85,15.86,1372853.0,6.2172,6.2328,6.2093,6.2133,1372853.0
2019-06-26 15:10:00,15.87,15.88,15.85,15.88,386224.0,6.2172,6.2211,6.2093,6.2211,386224.0
2019-06-26 15:20:00,15.88,15.89,15.84,15.84,533737.0,6.2211,6.225,6.2054,6.2054,533737.0
2019-06-26 15:30:00,15.84,15.86,15.82,15.83,640671.0,6.2054,6.2133,6.1976,6.2015,640671.0
2019-06-26 15:40:00,15.84,15.87,15.82,15.83,1240791.0,6.2054,6.2172,6.1976,6.2015,1240791.0
2019-06-26 15:50:00,15.84,15.9,15.82,15.85,2692337.0,6.2054,6.2289,6.1976,6.2093,2692337.0
2019-06-27 09:30:00,15.68,15.69,15.56,15.56,1266296.0,6.1427,6.1467,6.0957,6.0957,1266296.0
2019-06-27 09:40:00,15.56,15.58,15.46,15.48,1078253.0,6.0957,6.1036,6.0566,6.0644,1078253.0
2019-06-27 09:50:00,15.48,15.49,15.4,15.41,1766245.0,6.0644,6.0683,6.033,6.037,1766245.0
2019-06-27 10:00:00,15.41,15.47,15.38,15.46,556565.0,6.037,6.0605,6.0252,6.0566,556565.0
2019-06-27 10:10:00,15.46,15.48,15.38,15.42,411025.0,6.0566,6.0644,6.0252,6.0409,411025.0
2019-06-27 10:20:00,15.42,15.45,15.37,15.38,1274511.0,6.0409,6.0526,6.0213,6.0252,1274511.0
2019-06-27 10:30:00,15.38,15.42,15.38,15.41,415815.0,6.0252,6.0409,6.0252,6.037,415815.0
2019-06-27 10:40:00,15.41,15.41,15.38,15.39,635033.0,6.037,6.037,6.0252,6.0291,635033.0
2019-06-27 10:50:00,15.39,15.4,15.36,15.37,2168334.0,6.0291,6.033,6.0174,6.0213,2168334.0
2019-06-27 11:00:00,15.37,15.38,15.34,15.36,716082.0,6.0213,6.0252,6.0095,6.0174,716082.0
2019-06-27 11:10:00,15.36,15.37,15.33,15.35,398445.0,6.0174,6.0213,6.0056,6.0135,398445.0
2019-06-27 11:20:00,15.35,15.36,15.3,15.34,663623.0,6.0135,6.0174,5.9939,6.0095,663623.0
2019-06-27 11:30:00,15.34,15.36,15.32,15.34,372292.0,6.0095,6.0174,6.0017,6.0095,372292.0
2019-06-27 11:40:00,15.34,15.34,15.3,15.31,200931.0,6.0095,6.0095,5.9939,5.9978,200931.0
2019-06-27 11:50:00,15.31,15.31,15.28,15.3,645428.0,5.9978,5.9978,5.986,5.9939,645428.0
2019-06-27 12:00:00,15.3,15.3,15.27,15.28,574815.0,5.9939,5.9939,5.9821,5.986,574815.0
2019-06-27 12:10:00,15.28,15.3,15.27,15.28,215244.0,5.986,5.9939,5.9821,5.986,215244.0
2019-06-27 12:20:00,15.28,15.3,15.27,15.29,502459.0,5.986,5.9939,5.9821,5.99,502459.0
2019-06-27 12:30:00,15.29,15.35,15.29,15.35,287067.0,5.99,6.0135,5.99,6.0135,287067.0
2019-06-27 12:40:00,15.35,15.35,15.31,15.33,280905.0,6.0135,6.0135,5.9978,6.0056,280905.0
2019-06-27 12:50:00,15.33,15.37,15.32,15.37,219190.0,6.0056,6.0213,6.0017,6.0213,219190.0
2019-06-27 13:00:00,15.37,15.38,15.36,15.38,239133.0,6.0213,6.0252,6.0174,6.0252,239133.0
2019-06-27 13:10:00,15.38,15.44,15.36,15.43,455511.0,6.0252,6.0487,6.0174,6.0448,455511.0
2019-06-27 13:20:00,15.44,15.46,15.43,15.45,485245.0,6.0487,6.0566,6.0448,6.0526,485245.0
2019-06-27 13:30:00,15.45,15.45,15.43,15.44,471817.0,6.0526,6.0526,6.0448,6.0487,471817.0
2019-06-27 13:40:00,15.45,15.54,15.44,15.53,688366.0,6.0526,6.0879,6.0487,6.084,688366.0
2019-06-27 13:50:00,15.53,15.55,15.48,15.54,726129.0,6.084,6.0918,6.0644,6.0879,726129.0
2019-06-27 14:00:00,15.54,15.66,15.53,15.65,1196496.0,6.0879,6.1349,6.084,6.131,1196496.0
2019-06-27 14:10:00,15.65,15.66,15.61,15.63,558038.0,6.131,6.1349,6.1153,6.1232,558038.0
2019-06-27 14:20:00,15.63,15.69,15.62,15.69,1581855.0,6.1232,6.1467,6.1192,6.1467,1581855.0
2019-06-27 14:30:00,15.69,15.72,15.67,15.68,1492610.0,6.1467,6.1584,6.1388,6.1427,1492610.0
2019-06-27 14:40:00,15.69,15.7,15.63,15.66,348688.0,6.1467,6.1506,6.1232,6.1349,348688.0
2019-06-27 14:50:00,15.66,15.66,15.63,15.65,350207.0,6.1349,6.1349,6.1232,6.131,350207.0
2019-06-27 15:00:00,15.65,15.65,15.57,15.58,825923.0,6.131,6.131,6.0996,6.1036,825923.0
2019-06-27 15:10:00,15.58,15.6,15.54,15.56,676164.0,6.1036,6.1114,6.0879,6.0957,676164.0
2019-06-27 15:20:00,15.55,15.58,15.53,15.58,276669.0,6.0918,6.1036,6.084,6.1036,276669.0
2019-06-27 15:30:00,15.58,15.6,15.56,15.58,399282.0,6.1036,6.1114,6.0957,6.1036,399282.0
2019-06-27 15:40:00,15.58,15.59,15.56,15.58,556918.0,6.1036,6.1075,6.0957,6.1036,556918.0
2019-06-27 15:50:00,15.58,15.59,15.54,15.54,2172219.0,6.1036,6.1075,6.0879,6.0879,2172219.0
2019-06-28 09:30:00,15.71,15.81,15.67,15.79,1586364.0,6.1545,6.1937,6.1388,6.1858,1586364.0
2019-06-28 09:40:00,15.8,15.87,15.79,15.85,741504.0,6.1897,6.2172,6.1858,6.2093,741504.0
2019-06-28 09:50:00,15.85,15.85,15.73,15.74,277270.0,6.2093,6.2093,6.1623,6.1662,277270.0
2019-06-28 10:00:00,15.75,15.75,15.7,15.71,270276.0,6.1702,6.1702,6.1506,6.1545,270276.0
2019-06-28 10:10:00,15.71,15.74,15.68,15.73,253792.0,6.1545,6.1662,6.1427,6.1623,253792.0
2019-06-28 10:20:00,15.73,15.76,15.71,15.71,231021.0,6.1623,6.1741,6.1545,6.1545,231021.0
2019-06-28 10:30:00,15.72,15.76,15.71,15.73,123369.0,6.1584,6.1741,6.1545,6.1623,123369.0
2019-06-28 10:40:00,15.73,15.76,15.72,15.73,112521.0,6.1623,6.1741,6.1584,6.1623,112521.0
2019-06-28 10:50:00,15.73,15.75,15.71,15.72,111633.0,6.1623,6.1702,6.1545,6.1584,111633.0
2019-06-28 11:00:00,15.72,15.75,15.67,15.75,224189.0,6.1584,6.1702,6.1388,6.1702,224189.0
2019-06-28 11:10:00,15.74,15.75,15.7,15.72,326635.0,6.1662,6.1702,6.1506,6.1584,326635.0
2019-06-28 11:20:00,15.71,15.73,15.69,15.71,227508.0,6.1545,6.1623,6.1467,6.1545,227508.0
2019-06-28 11:30:00,15.7,15.71,15.68,15.69,131284.0,6.1506,6.1545,6.1427,6.1467,131284.0
2019-06-28 11:40:00,15.7,15.71,15.66,15.67,105367.0,6.1506,6.1545,6.1349,6.1388,105367.0
2019-06-28 11:50:00,15.68,15.71,15.67,15.71,197228.0,6.1427,6.1545,6.1388,6.1545,197228.0
2019-06-28 12:00:00,15.71,15.71,15.68,15.69,130618.0,6.1545,6.1545,6.1427,6.1467,130618.0
2019-06-28 12:10:00,15.7,15.7,15.67,15.67,63465.0,6.1506,6.1506,6.1388,6.1388,63465.0
2019-06-28 12:20:00,15.68,15.7,15.67,15.7,177812.0,6.1427,6.1506,6.1388,6.1506,177812.0
2019-06-28 12:30:00,15.7,15.7,15.68,15.68,63512.0,6.1506,6.1506,6.1427,6.1427,63512.0
2019-06-28 12:40:00,15.69,15.69,15.67,15.68,88123.0,6.1467,6.1467,6.1388,6.1427,88123.0
2019-06-28 12:50:00,15.68,15.68,15.64,15.65,197867.0,6.1427,6.1427,6.1271,6.131,197867.0
2019-06-28 13:00:00,15.65,15.66,15.63,15.65,213058.0,6.131,6.1349,6.1232,6.131,213058.0
2019-06-28 13:10:00,15.65,15.68,15.64,15.64,245284.0,6.131,6.1427,6.1271,6.1271,245284.0
2019-06-28 13:20:00,15.64,15.66,15.63,15.63,78092.0,6.1271,6.1349,6.1232,6.1232,78092.0
2019-06-28 13:30:00,15.63,15.63,15.56,15.57,181415.0,6.1232,6.1232,6.0957,6.0996,181415.0
2019-06-28 13:40:00,15.56,15.57,15.51,15.54,251855.0,6.0957,6.0996,6.0761,6.0879,251855.0
2019-06-28 13:50:00,15.54,15.55,15.48,15.52,317317.0,6.0879,6.0918,6.0644,6.0801,317317.0
2019-06-28 14:00:00,15.52,15.52,15.5,15.51,180880.0,6.0801,6.0801,6.0722,6.0761,180880.0
2019-06-28 14:10:00,15.5,15.53,15.5,15.52,215925.0,6.0722,6.084,6.0722,6.0801,215925.0
2019-06-28 14:20:00,15.52,15.52,15.47,15.48,175479.0,6.0801,6.0801,6.0605,6.0644,175479.0
2019-06-28 14:30:00,15.48,15.5,15.43,15.46,420466.0,6.0644,6.0722,6.0448,6.0566,420466.0
2019-06-28 14:40:00,15.46,15.49,15.44,15.48,215419.0,6.0566,6.0683,6.0487,6.0644,215419.0
2019-06-28 14:50:00,15.48,15.51,15.47,15.5,214827.0,6.0644,6.0761,6.0605,6.0722,214827.0
2019-06-28 15:00:00,15.5,15.52,15.48,15.51,206216.0,6.0722,6.0801,6.0644,6.0761,206216.0
2019-06-28 15:10:00,15.51,15.55,15.5,15.54,319508.0,6.0761,6.0918,6.0722,6.0879,319508.0
2019-06-28 15:20:00,15.53,15.56,15.51,15.52,174929.0,6.084,6.0957,6.0761,6.0801,174929.0
2019-06-28 15:30:00,15.52,15.53,15.49,15.53,323305.0,6.0801,6.084,6.0683,6.084,323305.0
2019-06-28 15:40:00,15.53,15.56,15.52,15.54,303742.0,6.084,6.0957,6.0801,6.0879,303742.0
2019-06-28 15:50:00,15.54,15.58,15.51,15.56,1248229.0,6.0879,6.1036,6.0761,6.0957,1248229.0
2019-07-01 09:30:00,15.97,16.0,15.92,15.97,1332886.0,6.2563,6.2681,6.2368,6.2563,1332886.0
2019-07-01 09:40:00,15.97,15.98,15.88,15.91,1544698.0,6.2563,6.2603,6.2211,6.2328,1544698.0
2019-07-01 09:50:00,15.91,15.93,15.86,15.89,569844.0,6.2328,6.2407,6.2133,6.225,569844.0
2019-07-01 10:00:00,15.9,15.92,15.86,15.9,511102.0,6.2289,6.2368,6.2133,6.2289,511102.0
2019-07-01 10:10:00,15.9,15.91,15.88,15.91,390726.0,6.2289,6.2328,6.2211,6.2328,390726.0
2019-07-01 10:20:00,15.91,15.91,15.84,15.88,536565.0,6.2328,6.2328,6.2054,6.2211,536565.0
2019-07-01 10:30:00,15.88,15.93,15.84,15.85,975038.0,6.2211,6.2407,6.2054,6.2093,975038.0
2019-07-01 10:40:00,15.86,15.86,15.81,15.83,504215.0,6.2133,6.2133,6.1937,6.2015,504215.0
2019-07-01 10:50:00,15.83,15.83,15.75,15.78,422455.0,6.2015,6.2015,6.1702,6.1819,422455.0
2019-07-01 11:00:00,15.78,15.81,15.77,15.78,384358.0,6.1819,6.1937,6.178,6.1819,384358.0
2019-07-01 11:10:00,15.77,15.78,15.74,15.75,295934.0,6.178,6.1819,6.1662,6.1702,295934.0
2019-07-01 11:20:00,15.75,15.75,15.67,15.67,755031.0,6.1702,6.1702,6.1388,6.1388,755031.0
2019-07-01 11:30:00,15.68,15.74,15.67,15.72,312862.0,6.1427,6.1662,6.1388,6.1584,312862.0
2019-07-01 11:40:00,15.72,15.73,15.69,15.7,236649.0,6.1584,6.1623,6.1467,6.1506,236649.0
2019-07-01 11:50:00,15.7,15.73,15.69,15.73,179633.0,6.1506,6.1623,6.1467,6.1623,179633.0
2019-07-01 12:00:00,15.73,15.73,15.7,15.7,151215.0,6.1623,6.1623,6.1506,6.1506,151215.0
2019-07-01 12:10:00,15.7,15.71,15.67,15.68,240805.0,6.1506,6.1545,6.1388,6.1427,240805.0
2019-07-01 12:20:00,15.68,15.68,15.66,15.67,176803.0,6.1427,6.1427,6.1349,6.1388,176803.0
2019-07-01 12:30:00,15.67,15.67,15.62,15.64,225431.0,6.1388,6.1388,6.1192,6.1271,225431.0
2019-07-01 12:40:00,15.64,15.66,15.63,15.63,150867.0,6.1271,6.1349,6.1232,6.1232,150867.0
2019-07-01 12:50:00,15.63,15.64,15.56,15.57,320877.0,6.1232,6.1271,6.0957,6.0996,320877.0
2019-07-01 13:00:00,15.57,15.58,15.54,15.57,290436.0,6.0996,6.1036,6.0879,6.0996,290436.0
2019-07-01 13:10:00,15.57,15.6,15.53,15.6,455205.0,6.0996,6.1114,6.084,6.1114,455205.0
2019-07-01 13:20:00,15.6,15.63,15.59,15.62,176009.0,6.1114,6.1232,6.1075,6.1192,176009.0
2019-07-01 13:30:00,15.62,15.63,15.6,15.62,136780.0,6.1192,6.1232,6.1114,6.1192,136780.0
2019-07-01 13:40:00,15.62,15.62,15.55,15.56,205381.0,6.1192,6.1192,6.0918,6.0957,205381.0
2019-07-01 13:50:00,15.56,15.57,15.56,15.57,80442.0,6.0957,6.0996,6.0957,6.0996,80442.0
2019-07-01 14:00:00,15.56,15.57,15.52,15.53,204870.0,6.0957,6.0996,6.0801,6.084,204870.0
2019-07-01 14:10:00,15.52,15.56,15.5,15.56,441053.0,6.0801,6.0957,6.0722,6.0957,441053.0
2019-07-01 14:20:00,15.56,15.57,15.54,15.54,602257.0,6.0957,6.0996,6.0879,6.0879,602257.0
2019-07-01 14:30:00,15.54,15.58,15.54,15.56,211006.0,6.0879,6.1036,6.0879,6.0957,211006.0
2019-07-01 14:40:00,15.56,15.58,15.54,15.57,230554.0,6.0957,6.1036,6.0879,6.0996,230554.0
2019-07-01 14:50:00,15.57,15.57,15.52,15.52,231605.0,6.0996,6.0996,6.0801,6.0801,231605.0
2019-07-01 15:00:00,15.52,15.54,15.47,15.54,440016.0,6.0801,6.0879,6.0605,6.0879,440016.0
2019-07-01 15:10:00,15.54,15.54,15.5,15.51,243329.0,6.0879,6.0879,6.0722,6.0761,243329.0
2019-07-01 15:20:00,15.51,15.52,15.49,15.51,191838.0,6.0761,6.0801,6.0683,6.0761,191838.0
2019-07-01 15:30:00,15.51,15.54,15.5,15.52,555670.0,6.0761,6.0879,6.0722,6.0801,555670.0
2019-07-01 15:40:00,15.52,15.53,15.5,15.51,418145.0,6.0801,6.084,6.0722,6.0761,418145.0
2019-07-01 15:50:00,15.51,15.51,15.47,15.49,1103162.0,6.0761,6.0761,6.0605,6.0683,1103162.0
2019-07-02 09:30:00,15.44,15.47,15.39,15.41,458239.0,6.0487,6.0605,6.0291,6.037,458239.0
2019-07-02 09:40:00,15.41,15.41,15.28,15.33,519002.0,6.037,6.037,5.986,6.0056,519002.0
2019-07-02 09:50:00,15.32,15.37,15.25,15.27,412144.0,6.0017,6.0213,5.9743,5.9821,412144.0
2019-07-02 10:00:00,15.27,15.27,15.14,15.19,1085754.0,5.9821,5.9821,5.9312,5.9508,1085754.0
2019-07-02 10:10:00,15.19,15.25,15.16,15.24,378478.0,5.9508,5.9743,5.939,5.9704,378478.0
2019-07-02 10:20:00,15.24,15.29,15.19,15.26,888451.0,5.9704,5.99,5.9508,5.9782,888451.0
2019-07-02 10:30:00,15.27,15.28,15.23,15.25,433908.0,5.9821,5.986,5.9664,5.9743,433908.0
2019-07-02 10:40:00,15.25,15.27,15.19,15.2,503679.0,5.9743,5.9821,5.9508,5.9547,503679.0
2019-07-02 10:50:00,15.21,15.32,15.19,15.32,509694.0,5.9586,6.0017,5.9508,6.0017,509694.0
2019-07-02 11:00:00,15.32,15.33,15.27,15.28,395096.0,6.0017,6.0056,5.9821,5.986,395096.0
2019-07-02 11:10:00,15.27,15.28,15.21,15.24,235064.0,5.9821,5.986,5.9586,5.9704,235064.0
2019-07-02 11:20:00,15.24,15.26,15.2,15.21,246188.0,5.9704,5.9782,5.9547,5.9586,246188.0
2019-07-02 11:30:00,15.22,15.22,15.14,15.15,478779.0,5.9625,5.9625,5.9312,5.9351,478779.0
2019-07-02 11:40:00,15.14,15.16,15.12,15.15,267819.0,5.9312,5.939,5.9234,5.9351,267819.0
2019-07-02 11:50:00,15.15,15.18,15.12,15.17,377921.0,5.9351,5.9469,5.9234,5.9429,377921.0
2019-07-02 12:00:00,15.16,15.18,15.15,15.16,155588.0,5.939,5.9469,5.9351,5.939,155588.0
2019-07-02 12:10:00,15.16,15.19,15.13,15.19,310997.0,5.939,5.9508,5.9273,5.9508,310997.0
2019-07-02 12:20:00,15.19,15.35,15.17,15.35,1162730.0,5.9508,6.0135,5.9429,6.0135,1162730.0
2019-07-02 12:30:00,15.35,15.36,15.26,15.32,382084.0,6.0135,6.0174,5.9782,6.0017,382084.0
2019-07-02 12:40:00,15.31,15.33,15.27,15.28,246393.0,5.9978,6.0056,5.9821,5.986,246393.0
2019-07-02 12:50:00,15.28,15.29,15.26,15.27,106992.0,5.986,5.99,5.9782,5.9821,106992.0
2019-07-02 13:00:00,15.28,15.3,15.26,15.3,196323.0,5.986,5.9939,5.9782,5.9939,196323.0
2019-07-02 13:10:00,15.3,15.34,15.29,15.31,288363.0,5.9939,6.0095,5.99,5.9978,288363.0
2019-07-02 13:20:00,15.32,15.36,15.31,15.34,95332.0,6.0017,6.0174,5.9978,6.0095,95332.0
2019-07-02 13:30:00,15.33,15.39,15.31,15.38,284565.0,6.0056,6.0291,5.9978,6.0252,284565.0
2019-07-02 13:40:00,15.38,15.39,15.36,15.37,196999.0,6.0252,6.0291,6.0174,6.0213,196999.0
2019-07-02 13:50:00,15.37,15.37,15.28,15.29,252337.0,6.0213,6.0213,5.986,5.99,252337.0
2019-07-02 14:00:00,15.29,15.33,15.26,15.29,238272.0,5.99,6.0056,5.9782,5.99,238272.0
2019-07-02 14:10:00,15.29,15.31,15.25,15.29,135637.0,5.99,5.9978,5.9743,5.99,135637.0
2019-07-02 14:20:00,15.29,15.29,15.18,15.2,1409912.0,5.99,5.99,5.9469,5.9547,1409912.0
2019-07-02 14:30:00,15.2,15.2,15.13,15.15,509938.0,5.9547,5.9547,5.9273,5.9351,509938.0
2019-07-02 14:40:00,15.15,15.21,15.14,15.19,121797.0,5.9351,5.9586,5.9312,5.9508,121797.0
2019-07-02 14:50:00,15.19,15.24,15.18,15.24,175170.0,5.9508,5.9704,5.9469,5.9704,175170.0
2019-07-02 15:00:00,15.23,15.26,15.22,15.25,103026.0,5.9664,5.9782,5.9625,5.9743,103026.0
2019-07-02 15:10:00,15.25,15.25,15.2,15.23,243860.0,5.9743,5.9743,5.9547,5.9664,243860.0
2019-07-02 15:20:00,15.23,15.23,15.15,15.16,476720.0,5.9664,5.9664,5.9351,5.939,476720.0
2019-07-02 15:30:00,15.16,15.22,15.14,15.21,904710.0,5.939,5.9625,5.9312,5.9586,904710.0
2019-07-02 15:40:00,15.21,15.22,15.19,15.2,554510.0,5.9586,5.9625,5.9508,5.9547,554510.0
2019-07-02 15:50:00,15.2,15.24,15.2,15.24,1126160.0,5.9547,5.9704,5.9547,5.9704,1126160.0
2019-07-03 09:30:00,15.28,15.35,15.23,15.34,449376.0,5.986,6.0135,5.9664,6.0095,449376.0
2019-07-03 09:40:00,15.34,15.39,15.31,15.39,342095.0,6.0095,6.0291,5.9978,6.0291,342095.0
2019-07-03 09:50:00,15.39,15.41,15.33,15.38,289873.0,6.0291,6.037,6.0056,6.0252,289873.0
2019-07-03 10:00:00,15.39,15.41,15.31,15.36,330749.0,6.0291,6.037,5.9978,6.0174,330749.0
2019-07-03 10:10:00,15.37,15.37,15.32,15.34,190655.0,6.0213,6.0213,6.0017,6.0095,190655.0
2019-07-03 10:20:00,15.35,15.45,15.34,15.42,928929.0,6.0135,6.0526,6.0095,6.0409,928929.0
2019-07-03 10:30:00,15.42,15.43,15.36,15.4,442715.0,6.0409,6.0448,6.0174,6.033,442715.0
2019-07-03 10:40:00,15.4,15.42,15.37,15.38,300986.0,6.033,6.0409,6.0213,6.0252,300986.0
2019-07-03 10:50:00,15.37,15.37,15.33,15.34,127278.0,6.0213,6.0213,6.0056,6.0095,127278.0
2019-07-03 11:00:00,15.34,15.39,15.34,15.38,170365.0,6.0095,6.0291,6.0095,6.0252,170365.0
2019-07-03 11:10:00,15.38,15.38,15.28,15.29,679180.0,6.0252,6.0252,5.986,5.99,679180.0
2019-07-03 11:20:00,15.29,15.36,15.28,15.36,434625.0,5.99,6.0174,5.986,6.0174,434625.0
2019-07-03 11:30:00,15.36,15.36,15.33,15.35,162131.0,6.0174,6.0174,6.0056,6.0135,162131.0
2019-07-03 11:40:00,15.34,15.45,15.33,15.43,227381.0,6.0095,6.0526,6.0056,6.0448,227381.0
2019-07-03 11:50:00,15.43,15.45,15.41,15.43,194689.0,6.0448,6.0526,6.037,6.0448,194689.0
2019-07-03 12:00:00,15.43,15.44,15.41,15.42,239874.0,6.0448,6.0487,6.037,6.0409,239874.0
2019-07-03 12:10:00,15.42,15.45,15.41,15.43,189988.0,6.0409,6.0526,6.037,6.0448,189988.0
2019-07-03 12:20:00,15.42,15.43,15.38,15.4,143250.0,6.0409,6.0448,6.0252,6.033,143250.0
2019-07-03 12:30:00,15.4,15.41,15.34,15.35,385405.0,6.033,6.037,6.0095,6.0135,385405.0
2019-07-03 12:40:00,15.35,15.38,15.33,15.33,247450.0,6.0135,6.0252,6.0056,6.0056,247450.0
2019-07-03 12:50:00,15.34,15.35,15.32,15.34,471889.0,6.0095,6.0135,6.0017,6.0095,471889.0
2019-07-05 09:30:00,15.61,15.64,15.55,15.56,483206.0,6.1153,6.1271,6.0918,6.0957,483206.0
2019-07-05 09:40:00,15.56,15.67,15.55,15.64,446319.0,6.0957,6.1388,6.0918,6.1271,446319.0
2019-07-05 09:50:00,15.65,15.67,15.63,15.64,405504.0,6.131,6.1388,6.1232,6.1271,405504.0
2019-07-05 10:00:00,15.64,15.7,15.62,15.69,247831.0,6.1271,6.1506,6.1192,6.1467,247831.0
2019-07-05 10:10:00,15.69,15.72,15.67,15.7,555144.0,6.1467,6.1584,6.1388,6.1506,555144.0
2019-07-05 10:20:00,15.69,15.7,15.6,15.6,217247.0,6.1467,6.1506,6.1114,6.1114,217247.0
2019-07-05 10:30:00,15.6,15.63,15.59,15.6,225740.0,6.1114,6.1232,6.1075,6.1114,225740.0
2019-07-05 10:40:00,15.6,15.64,15.58,15.64,377118.0,6.1114,6.1271,6.1036,6.1271,377118.0
2019-07-05 10:50:00,15.63,15.7,15.63,15.7,378317.0,6.1232,6.1506,6.1232,6.1506,378317.0
2019-07-05 11:00:00,15.7,15.73,15.67,15.72,337445.0,6.1506,6.1623,6.1388,6.1584,337445.0
2019-07-05 11:10:00,15.72,15.79,15.71,15.78,196024.0,6.1584,6.1858,6.1545,6.1819,196024.0
2019-07-05 11:20:00,15.78,15.79,15.71,15.71,298785.0,6.1819,6.1858,6.1545,6.1545,298785.0
2019-07-05 11:30:00,15.72,15.77,15.71,15.76,168775.0,6.1584,6.178,6.1545,6.1741,168775.0
2019-07-05 11:40:00,15.76,15.76,15.72,15.73,168267.0,6.1741,6.1741,6.1584,6.1623,168267.0
2019-07-05 11:50:00,15.73,15.79,15.72,15.78,204065.0,6.1623,6.1858,6.1584,6.1819,204065.0
2019-07-05 12:00:00,15.78,15.8,15.77,15.79,188360.0,6.1819,6.1897,6.178,6.1858,188360.0
2019-07-05 12:10:00,15.79,15.8,15.78,15.79,137644.0,6.1858,6.1897,6.1819,6.1858,137644.0
2019-07-05 12:20:00,15.79,15.8,15.76,15.78,174652.0,6.1858,6.1897,6.1741,6.1819,174652.0
2019-07-05 12:30:00,15.79,15.79,15.76,15.78,291805.0,6.1858,6.1858,6.1741,6.1819,291805.0
2019-07-05 12:40:00,15.78,15.81,15.77,15.8,304655.0,6.1819,6.1937,6.178,6.1897,304655.0
2019-07-05 12:50:00,15.8,15.81,15.78,15.79,97112.0,6.1897,6.1937,6.1819,6.1858,97112.0
2019-07-05 13:00:00,15.79,15.8,15.77,15.78,152664.0,6.1858,6.1897,6.178,6.1819,152664.0
2019-07-05 13:10:00,15.78,15.8,15.77,15.78,121505.0,6.1819,6.1897,6.178,6.1819,121505.0
2019-07-05 13:20:00,15.78,15.79,15.77,15.79,67910.0,6.1819,6.1858,6.178,6.1858,67910.0
2019-07-05 13:30:00,15.79,15.8,15.77,15.78,100464.0,6.1858,6.1897,6.178,6.1819,100464.0
2019-07-05 13:40:00,15.78,15.8,15.77,15.78,170458.0,6.1819,6.1897,6.178,6.1819,170458.0
2019-07-05 13:50:00,15.79,15.79,15.71,15.74,244495.0,6.1858,6.1858,6.1545,6.1662,244495.0
2019-07-05 14:00:00,15.74,15.75,15.7,15.72,134546.0,6.1662,6.1702,6.1506,6.1584,134546.0
2019-07-05 14:10:00,15.72,15.73,15.71,15.72,104094.0,6.1584,6.1623,6.1545,6.1584,104094.0
2019-07-05 14:20:00,15.72,15.73,15.7,15.72,126063.0,6.1584,6.1623,6.1506,6.1584,126063.0
2019-07-05 14:30:00,15.72,15.74,15.71,15.71,276106.0,6.1584,6.1662,6.1545,6.1545,276106.0
2019-07-05 14:40:00,15.71,15.72,15.7,15.71,131653.0,6.1545,6.1584,6.1506,6.1545,131653.0
2019-07-05 14:50:00,15.71,15.72,15.68,15.69,184348.0,6.1545,6.1584,6.1427,6.1467,184348.0
2019-07-05 15:00:00,15.69,15.71,15.68,15.7,191270.0,6.1467,6.1545,6.1427,6.1506,191270.0
2019-07-05 15:10:00,15.7,15.71,15.68,15.71,275844.0,6.1506,6.1545,6.1427,6.1545,275844.0
2019-07-05 15:20:00,15.71,15.72,15.68,15.68,195940.0,6.1545,6.1584,6.1427,6.1427,195940.0
2019-07-05 15:30:00,15.68,15.7,15.67,15.68,231522.0,6.1427,6.1506,6.1388,6.1427,231522.0
2019-07-05 15:40:00,15.68,15.69,15.66,15.66,405750.0,6.1427,6.1467,6.1349,6.1349,405750.0
2019-07-05 15:50:00,15.66,15.69,15.66,15.69,831557.0,6.1349,6.1467,6.1349,6.1467,831557.0
2019-07-08 09:30:00,15.78,15.78,15.71,15.73,539351.0,6.1819,6.1819,6.1545,6.1623,539351.0
2019-07-08 09:40:00,15.73,15.9,15.73,15.89,843873.0,6.1623,6.2289,6.1623,6.225,843873.0
2019-07-08 09:50:00,15.9,15.91,15.81,15.82,472416.0,6.2289,6.2328,6.1937,6.1976,472416.0
2019-07-08 10:00:00,15.81,15.87,15.81,15.86,190202.0,6.1937,6.2172,6.1937,6.2133,190202.0
2019-07-08 10:10:00,15.86,15.89,15.85,15.86,380028.0,6.2133,6.225,6.2093,6.2133,380028.0
2019-07-08 10:20:00,15.86,15.9,15.83,15.85,349912.0,6.2133,6.2289,6.2015,6.2093,349912.0
2019-07-08 10:30:00,15.85,15.85,15.79,15.79,125626.0,6.2093,6.2093,6.1858,6.1858,125626.0
2019-07-08 10:40:00,15.79,15.82,15.77,15.81,268876.0,6.1858,6.1976,6.178,6.1937,268876.0
2019-07-08 10:50:00,15.81,15.82,15.79,15.79,143726.0,6.1937,6.1976,6.1858,6.1858,143726.0
2019-07-08 11:00:00,15.8,15.82,15.79,15.79,153939.0,6.1897,6.1976,6.1858,6.1858,153939.0
2019-07-08 11:10:00,15.79,15.81,15.77,15.81,176931.0,6.1858,6.1937,6.178,6.1937,176931.0
2019-07-08 11:20:00,15.81,15.82,15.79,15.79,80176.0,6.1937,6.1976,6.1858,6.1858,80176.0
2019-07-08 11:30:00,15.79,15.81,15.78,15.78,81646.0,6.1858,6.1937,6.1819,6.1819,81646.0
2019-07-08 11:40:00,15.78,15.83,15.78,15.82,138897.0,6.1819,6.2015,6.1819,6.1976,138897.0
2019-07-08 11:50:00,15.82,15.83,15.8,15.83,108787.0,6.1976,6.2015,6.1897,6.2015,108787.0
2019-07-08 12:00:00,15.83,15.84,15.82,15.83,131960.0,6.2015,6.2054,6.1976,6.2015,131960.0
2019-07-08 12:10:00,15.84,15.85,15.81,15.85,252465.0,6.2054,6.2093,6.1937,6.2093,252465.0
2019-07-08 12:20:00,15.85,15.87,15.83,15.86,303388.0,6.2093,6.2172,6.2015,6.2133,303388.0
2019-07-08 12:30:00,15.85,15.86,15.84,15.85,108240.0,6.2093,6.2133,6.2054,6.2093,108240.0
2019-07-08 12:40:00,15.85,15.87,15.84,15.86,178558.0,6.2093,6.2172,6.2054,6.2133,178558.0
2019-07-08 12:50:00,15.86,15.9,15.86,15.9,252294.0,6.2133,6.2289,6.2133,6.2289,252294.0
2019-07-08 13:00:00,15.9,15.9,15.88,15.89,94226.0,6.2289,6.2289,6.2211,6.225,94226.0
2019-07-08 13:10:00,15.89,15.91,15.88,15.9,147921.0,6.225,6.2328,6.2211,6.2289,147921.0
2019-07-08 13:20:00,15.9,15.91,15.88,15.89,83306.0,6.2289,6.2328,6.2211,6.225,83306.0
2019-07-08 13:30:00,15.88,15.9,15.87,15.87,111928.0,6.2211,6.2289,6.2172,6.2172,111928.0
2019-07-08 13:40:00,15.88,15.88,15.87,15.88,74587.0,6.2211,6.2211,6.2172,6.2211,74587.0
2019-07-08 13:50:00,15.87,15.88,15.87,15.88,52990.0,6.2172,6.2211,6.2172,6.2211,52990.0
2019-07-08 14:00:00,15.88,15.89,15.87,15.89,192543.0,6.2211,6.225,6.2172,6.225,192543.0
2019-07-08 14:10:00,15.88,15.89,15.85,15.88,795352.0,6.2211,6.225,6.2093,6.2211,795352.0
2019-07-08 14:20:00,15.88,15.94,15.88,15.92,552274.0,6.2211,6.2446,6.2211,6.2368,552274.0
2019-07-08 14:30:00,15.92,15.95,15.9,15.95,491668.0,6.2368,6.2485,6.2289,6.2485,491668.0
2019-07-08 14:40:00,15.95,15.95,15.93,15.94,206032.0,6.2485,6.2485,6.2407,6.2446,206032.0
2019-07-08 14:50:00,15.94,15.95,15.92,15.95,297066.0,6.2446,6.2485,6.2368,6.2485,297066.0
2019-07-08 15:00:00,15.95,15.99,15.93,15.98,936619.0,6.2485,6.2642,6.2407,6.2603,936619.0
2019-07-08 15:10:00,15.97,15.98,15.95,15.97,327115.0,6.2563,6.2603,6.2485,6.2563,327115.0
2019-07-08 15:20:00,15.97,15.99,15.96,15.98,364711.0,6.2563,6.2642,6.2524,6.2603,364711.0
2019-07-08 15:30:00,15.98,16.01,15.97,16.01,1342583.0,6.2603,6.272,6.2563,6.272,1342583.0
2019-07-08 15:40:00,16.0,16.03,15.99,16.02,1132756.0,6.2681,6.2799,6.2642,6.2759,1132756.0
2019-07-08 15:50:00,16.01,16.03,15.99,16.0,2017265.0,6.272,6.2799,6.2642,6.2681,2017265.0
2019-07-09 09:30:00,15.9,15.98,15.81,15.82,462162.0,6.2289,6.2603,6.1937,6.1976,462162.0
2019-07-09 09:40:00,15.82,16.05,15.78,16.04,901586.0,6.1976,6.2877,6.1819,6.2838,901586.0
2019-07-09 09:50:00,16.04,16.05,15.97,16.03,512778.0,6.2838,6.2877,6.2563,6.2799,512778.0
2019-07-09 10:00:00,16.02,16.09,16.01,16.06,405389.0,6.2759,6.3034,6.272,6.2916,405389.0
2019-07-09 10:10:00,16.07,16.11,16.03,16.03,861867.0,6.2955,6.3112,6.2799,6.2799,861867.0
2019-07-09 10:20:00,16.04,16.06,15.98,15.99,696765.0,6.2838,6.2916,6.2603,6.2642,696765.0
2019-07-09 10:30:00,15.99,16.03,15.99,15.99,242881.0,6.2642,6.2799,6.2642,6.2642,242881.0
2019-07-09 10:40:00,15.99,16.02,15.96,16.0,430072.0,6.2642,6.2759,6.2524,6.2681,430072.0
2019-07-09 10:50:00,16.0,16.01,15.93,15.94,180009.0,6.2681,6.272,6.2407,6.2446,180009.0
2019-07-09 11:00:00,15.94,15.94,15.87,15.9,248144.0,6.2446,6.2446,6.2172,6.2289,248144.0
2019-07-09 11:10:00,15.91,15.93,15.9,15.91,175648.0,6.2328,6.2407,6.2289,6.2328,175648.0
2019-07-09 11:20:00,15.91,15.95,15.9,15.9,295170.0,6.2328,6.2485,6.2289,6.2289,295170.0
2019-07-09 11:30:00,15.9,15.93,15.89,15.93,282399.0,6.2289,6.2407,6.225,6.2407,282399.0
2019-07-09 11:40:00,15.93,15.93,15.87,15.88,295311.0,6.2407,6.2407,6.2172,6.2211,295311.0
2019-07-09 11:50:00,15.89,15.91,15.88,15.89,104579.0,6.225,6.2328,6.2211,6.225,104579.0
2019-07-09 12:00:00,15.89,15.9,15.87,15.88,135150.0,6.225,6.2289,6.2172,6.2211,135150.0
2019-07-09 12:10:00,15.88,15.91,15.87,15.89,82512.0,6.2211,6.2328,6.2172,6.225,82512.0
2019-07-09 12:20:00,15.89,15.9,15.87,15.88,139851.0,6.225,6.2289,6.2172,6.2211,139851.0
2019-07-09 12:30:00,15.88,15.91,15.87,15.88,174822.0,6.2211,6.2328,6.2172,6.2211,174822.0
2019-07-09 12:40:00,15.88,15.9,15.87,15.9,173455.0,6.2211,6.2289,6.2172,6.2289,173455.0
2019-07-09 12:50:00,15.9,15.9,15.87,15.88,112246.0,6.2289,6.2289,6.2172,6.2211,112246.0
2019-07-09 13:00:00,15.88,15.89,15.86,15.87,116993.0,6.2211,6.225,6.2133,6.2172,116993.0
2019-07-09 13:10:00,15.87,15.89,15.87,15.87,51474.0,6.2172,6.225,6.2172,6.2172,51474.0
2019-07-09 13:20:00,15.88,15.88,15.85,15.86,225594.0,6.2211,6.2211,6.2093,6.2133,225594.0
2019-07-09 13:30:00,15.85,15.88,15.84,15.88,180433.0,6.2093,6.2211,6.2054,6.2211,180433.0
2019-07-09 13:40:00,15.88,15.89,15.87,15.88,108632.0,6.2211,6.225,6.2172,6.2211,108632.0
2019-07-09 13:50:00,15.88,15.89,15.87,15.88,48457.0,6.2211,6.225,6.2172,6.2211,48457.0
2019-07-09 14:00:00,15.88,15.92,15.88,15.91,248197.0,6.2211,6.2368,6.2211,6.2328,248197.0
2019-07-09 14:10:00,15.91,15.93,15.9,15.92,105442.0,6.2328,6.2407,6.2289,6.2368,105442.0
2019-07-09 14:20:00,15.92,15.94,15.9,15.94,317823.0,6.2368,6.2446,6.2289,6.2446,317823.0
2019-07-09 14:30:00,15.94,15.96,15.93,15.95,428807.0,6.2446,6.2524,6.2407,6.2485,428807.0
2019-07-09 14:40:00,15.95,16.02,15.94,16.0,610676.0,6.2485,6.2759,6.2446,6.2681,610676.0
2019-07-09 14:50:00,16.0,16.03,16.0,16.0,240446.0,6.2681,6.2799,6.2681,6.2681,240446.0
2019-07-09 15:00:00,16.0,16.02,15.98,15.98,507235.0,6.2681,6.2759,6.2603,6.2603,507235.0
2019-07-09 15:10:00,15.99,15.99,15.95,15.95,213077.0,6.2642,6.2642,6.2485,6.2485,213077.0
2019-07-09 15:20:00,15.96,15.96,15.93,15.96,461986.0,6.2524,6.2524,6.2407,6.2524,461986.0
2019-07-09 15:30:00,15.96,16.0,15.95,16.0,213819.0,6.2524,6.2681,6.2485,6.2681,213819.0
2019-07-09 15:40:00,16.0,16.01,15.98,16.01,725029.0,6.2681,6.272,6.2603,6.272,725029.0
2019-07-09 15:50:00,16.0,16.06,16.0,16.04,1033730.0,6.2681,6.2916,6.2681,6.2838,1033730.0
2019-07-10 09:30:00,16.35,16.38,16.33,16.35,1295951.0,6.4052,6.417,6.3974,6.4052,1295951.0
2019-07-10 09:40:00,16.36,16.38,16.33,16.36,835401.0,6.4091,6.417,6.3974,6.4091,835401.0
2019-07-10 09:50:00,16.36,16.39,16.31,16.35,897312.0,6.4091,6.4209,6.3895,6.4052,897312.0
2019-07-10 10:00:00,16.36,16.36,16.27,16.3,601104.0,6.4091,6.4091,6.3739,6.3856,601104.0
2019-07-10 10:10:00,16.31,16.33,16.28,16.32,542758.0,6.3895,6.3974,6.3778,6.3935,542758.0
2019-07-10 10:20:00,16.32,16.33,16.29,16.33,361896.0,6.3935,6.3974,6.3817,6.3974,361896.0
2019-07-10 10:30:00,16.33,16.35,16.3,16.35,529872.0,6.3974,6.4052,6.3856,6.4052,529872.0
2019-07-10 10:40:00,16.34,16.37,16.33,16.36,986778.0,6.4013,6.4131,6.3974,6.4091,986778.0
2019-07-10 10:50:00,16.36,16.36,16.29,16.32,288171.0,6.4091,6.4091,6.3817,6.3935,288171.0
2019-07-10 11:00:00,16.32,16.33,16.3,16.3,602675.0,6.3935,6.3974,6.3856,6.3856,602675.0
2019-07-10 11:10:00,16.3,16.32,16.28,16.28,679498.0,6.3856,6.3935,6.3778,6.3778,679498.0
2019-07-10 11:20:00,16.28,16.31,16.28,16.3,283215.0,6.3778,6.3895,6.3778,6.3856,283215.0
2019-07-10 11:30:00,16.29,16.36,16.29,16.34,373321.0,6.3817,6.4091,6.3817,6.4013,373321.0
2019-07-10 11:40:00,16.34,16.38,16.34,16.36,561351.0,6.4013,6.417,6.4013,6.4091,561351.0
2019-07-10 11:50:00,16.36,16.36,16.31,16.32,321319.0,6.4091,6.4091,6.3895,6.3935,321319.0
2019-07-10 12:00:00,16.33,16.35,16.32,16.34,276429.0,6.3974,6.4052,6.3935,6.4013,276429.0
2019-07-10 12:10:00,16.33,16.36,16.32,16.36,139594.0,6.3974,6.4091,6.3935,6.4091,139594.0
2019-07-10 12:20:00,16.36,16.38,16.34,16.36,426917.0,6.4091,6.417,6.4013,6.4091,426917.0
2019-07-10 12:30:00,16.36,16.37,16.35,16.36,201792.0,6.4091,6.4131,6.4052,6.4091,201792.0
2019-07-10 12:40:00,16.37,16.39,16.36,16.38,255119.0,6.4131,6.4209,6.4091,6.417,255119.0
2019-07-10 12:50:00,16.39,16.42,16.38,16.41,324368.0,6.4209,6.4326,6.417,6.4287,324368.0
2019-07-10 13:00:00,16.41,16.41,16.38,16.41,203697.0,6.4287,6.4287,6.417,6.4287,203697.0
2019-07-10 13:10:00,16.41,16.41,16.39,16.41,168623.0,6.4287,6.4287,6.4209,6.4287,168623.0
2019-07-10 13:20:00,16.4,16.41,16.36,16.38,272865.0,6.4248,6.4287,6.4091,6.417,272865.0
2019-07-10 13:30:00,16.38,16.41,16.37,16.41,337499.0,6.417,6.4287,6.4131,6.4287,337499.0
2019-07-10 13:40:00,16.4,16.42,16.38,16.38,181821.0,6.4248,6.4326,6.417,6.417,181821.0
2019-07-10 13:50:00,16.39,16.4,16.37,16.38,158483.0,6.4209,6.4248,6.4131,6.417,158483.0
2019-07-10 14:00:00,16.38,16.4,16.36,16.37,215360.0,6.417,6.4248,6.4091,6.4131,215360.0
2019-07-10 14:10:00,16.37,16.4,16.34,16.35,302182.0,6.4131,6.4248,6.4013,6.4052,302182.0
2019-07-10 14:20:00,16.35,16.35,16.31,16.31,310431.0,6.4052,6.4052,6.3895,6.3895,310431.0
2019-07-10 14:30:00,16.31,16.34,16.27,16.28,284288.0,6.3895,6.4013,6.3739,6.3778,284288.0
2019-07-10 14:40:00,16.28,16.3,16.23,16.27,421542.0,6.3778,6.3856,6.3582,6.3739,421542.0
2019-07-10 14:50:00,16.27,16.3,16.25,16.29,479661.0,6.3739,6.3856,6.366,6.3817,479661.0
2019-07-10 15:00:00,16.3,16.35,16.29,16.32,518761.0,6.3856,6.4052,6.3817,6.3935,518761.0
2019-07-10 15:10:00,16.32,16.35,16.31,16.35,363238.0,6.3935,6.4052,6.3895,6.4052,363238.0
2019-07-10 15:20:00,16.35,16.36,16.29,16.3,512841.0,6.4052,6.4091,6.3817,6.3856,512841.0
2019-07-10 15:30:00,16.29,16.32,16.27,16.3,488502.0,6.3817,6.3935,6.3739,6.3856,488502.0
2019-07-10 15:40:00,16.3,16.31,16.27,16.29,744242.0,6.3856,6.3895,6.3739,6.3817,744242.0
2019-07-10 15:50:00,16.29,16.34,16.26,16.28,1323072.0,6.3817,6.4013,6.37,6.3778,1323072.0
2019-07-11 09:30:00,16.43,16.6,16.39,16.57,2311016.0,6.4366,6.5032,6.4209,6.4914,2311016.0
2019-07-11 09:40:00,16.56,16.61,16.52,16.55,1460602.0,6.4875,6.5071,6.4718,6.4836,1460602.0
2019-07-11 09:50:00,16.56,16.67,16.55,16.65,1119427.0,6.4875,6.5306,6.4836,6.5227,1119427.0
2019-07-11 10:00:00,16.64,16.7,16.63,16.65,679481.0,6.5188,6.5423,6.5149,6.5227,679481.0
2019-07-11 10:10:00,16.65,16.7,16.62,16.67,516525.0,6.5227,6.5423,6.511,6.5306,516525.0
2019-07-11 10:20:00,16.68,16.71,16.66,16.67,397291.0,6.5345,6.5462,6.5267,6.5306,397291.0
2019-07-11 10:30:00,16.67,16.68,16.58,16.6,514929.0,6.5306,6.5345,6.4953,6.5032,514929.0
2019-07-11 10:40:00,16.59,16.6,16.54,16.58,727241.0,6.4992,6.5032,6.4796,6.4953,727241.0
2019-07-11 10:50:00,16.58,16.62,16.56,16.6,299079.0,6.4953,6.511,6.4875,6.5032,299079.0
2019-07-11 11:00:00,16.59,16.6,16.52,16.53,1040611.0,6.4992,6.5032,6.4718,6.4757,1040611.0
2019-07-11 11:10:00,16.52,16.57,16.51,16.54,1761345.0,6.4718,6.4914,6.4679,6.4796,1761345.0
2019-07-11 11:20:00,16.54,16.54,16.45,16.45,362420.0,6.4796,6.4796,6.4444,6.4444,362420.0
2019-07-11 11:30:00,16.45,16.48,16.43,16.47,390890.0,6.4444,6.4561,6.4366,6.4522,390890.0
2019-07-11 11:40:00,16.48,16.51,16.44,16.51,225582.0,6.4561,6.4679,6.4405,6.4679,225582.0
2019-07-11 11:50:00,16.5,16.5,16.45,16.47,367830.0,6.464,6.464,6.4444,6.4522,367830.0
2019-07-11 12:00:00,16.47,16.5,16.46,16.49,271259.0,6.4522,6.464,6.4483,6.4601,271259.0
2019-07-11 12:10:00,16.48,16.51,16.48,16.51,165232.0,6.4561,6.4679,6.4561,6.4679,165232.0
2019-07-11 12:20:00,16.5,16.51,16.46,16.46,182682.0,6.464,6.4679,6.4483,6.4483,182682.0
2019-07-11 12:30:00,16.46,16.48,16.45,16.47,210654.0,6.4483,6.4561,6.4444,6.4522,210654.0
2019-07-11 12:40:00,16.46,16.49,16.46,16.49,410102.0,6.4483,6.4601,6.4483,6.4601,410102.0
2019-07-11 12:50:00,16.49,16.53,16.49,16.51,164763.0,6.4601,6.4757,6.4601,6.4679,164763.0
2019-07-11 13:00:00,16.51,16.52,16.49,16.49,145203.0,6.4679,6.4718,6.4601,6.4601,145203.0
2019-07-11 13:10:00,16.49,16.52,16.48,16.52,204262.0,6.4601,6.4718,6.4561,6.4718,204262.0
2019-07-11 13:20:00,16.52,16.52,16.48,16.49,206115.0,6.4718,6.4718,6.4561,6.4601,206115.0
2019-07-11 13:30:00,16.49,16.51,16.47,16.5,161163.0,6.4601,6.4679,6.4522,6.464,161163.0
2019-07-11 13:40:00,16.5,16.51,16.47,16.49,188846.0,6.464,6.4679,6.4522,6.4601,188846.0
2019-07-11 13:50:00,16.48,16.49,16.43,16.46,216266.0,6.4561,6.4601,6.4366,6.4483,216266.0
2019-07-11 14:00:00,16.45,16.51,16.45,16.51,262935.0,6.4444,6.4679,6.4444,6.4679,262935.0
2019-07-11 14:10:00,16.51,16.51,16.47,16.48,159472.0,6.4679,6.4679,6.4522,6.4561,159472.0
2019-07-11 14:20:00,16.48,16.5,16.47,16.48,125160.0,6.4561,6.464,6.4522,6.4561,125160.0
2019-07-11 14:30:00,16.49,16.52,16.49,16.52,85008.0,6.4601,6.4718,6.4601,6.4718,85008.0
2019-07-11 14:40:00,16.51,16.57,16.51,16.55,393579.0,6.4679,6.4914,6.4679,6.4836,393579.0
2019-07-11 14:50:00,16.55,16.58,16.54,16.57,477806.0,6.4836,6.4953,6.4796,6.4914,477806.0
2019-07-11 15:00:00,16.57,16.62,16.56,16.61,1171234.0,6.4914,6.511,6.4875,6.5071,1171234.0
2019-07-11 15:10:00,16.61,16.65,16.6,16.64,370687.0,6.5071,6.5227,6.5032,6.5188,370687.0
2019-07-11 15:20:00,16.63,16.66,16.61,16.64,565325.0,6.5149,6.5267,6.5071,6.5188,565325.0
2019-07-11 15:30:00,16.64,16.65,16.62,16.64,508488.0,6.5188,6.5227,6.511,6.5188,508488.0
2019-07-11 15:40:00,16.64,16.65,16.63,16.64,582957.0,6.5188,6.5227,6.5149,6.5188,582957.0
2019-07-11 15:50:00,16.64,16.69,16.64,16.69,1683239.0,6.5188,6.5384,6.5188,6.5384,1683239.0
2019-07-12 09:30:00,16.69,16.72,16.66,16.71,437567.0,6.5384,6.5502,6.5267,6.5462,437567.0
2019-07-12 09:40:00,16.72,16.79,16.7,16.79,981590.0,6.5502,6.5776,6.5423,6.5776,981590.0
2019-07-12 09:50:00,16.79,16.8,16.77,16.79,464606.0,6.5776,6.5815,6.5698,6.5776,464606.0
2019-07-12 10:00:00,16.78,16.82,16.77,16.79,841805.0,6.5737,6.5893,6.5698,6.5776,841805.0
2019-07-12 10:10:00,16.8,16.8,16.76,16.76,605584.0,6.5815,6.5815,6.5658,6.5658,605584.0
2019-07-12 10:20:00,16.77,16.82,16.75,16.82,629493.0,6.5698,6.5893,6.5619,6.5893,629493.0
2019-07-12 10:30:00,16.82,16.83,16.71,16.73,715787.0,6.5893,6.5933,6.5462,6.5541,715787.0
2019-07-12 10:40:00,16.74,16.76,16.72,16.75,419858.0,6.558,6.5658,6.5502,6.5619,419858.0
2019-07-12 10:50:00,16.75,16.76,16.72,16.75,361512.0,6.5619,6.5658,6.5502,6.5619,361512.0
2019-07-12 11:00:00,16.75,16.75,16.71,16.74,452206.0,6.5619,6.5619,6.5462,6.558,452206.0
2019-07-12 11:10:00,16.73,16.78,16.73,16.77,381014.0,6.5541,6.5737,6.5541,6.5698,381014.0
2019-07-12 11:20:00,16.78,16.78,16.75,16.76,356627.0,6.5737,6.5737,6.5619,6.5658,356627.0
2019-07-12 11:30:00,16.77,16.79,16.76,16.78,432334.0,6.5698,6.5776,6.5658,6.5737,432334.0
2019-07-12 11:40:00,16.78,16.82,16.75,16.81,641809.0,6.5737,6.5893,6.5619,6.5854,641809.0
2019-07-12 11:50:00,16.82,16.82,16.8,16.8,110144.0,6.5893,6.5893,6.5815,6.5815,110144.0
2019-07-12 12:00:00,16.8,16.82,16.78,16.81,210458.0,6.5815,6.5893,6.5737,6.5854,210458.0
2019-07-12 12:10:00,16.8,16.84,16.8,16.84,127100.0,6.5815,6.5972,6.5815,6.5972,127100.0
2019-07-12 12:20:00,16.84,16.86,16.82,16.86,241651.0,6.5972,6.605,6.5893,6.605,241651.0
2019-07-12 12:30:00,16.86,16.89,16.85,16.87,211832.0,6.605,6.6168,6.6011,6.6089,211832.0
2019-07-12 12:40:00,16.86,16.87,16.82,16.85,269924.0,6.605,6.6089,6.5893,6.6011,269924.0
2019-07-12 12:50:00,16.85,16.88,16.84,16.88,102298.0,6.6011,6.6128,6.5972,6.6128,102298.0
2019-07-12 13:00:00,16.88,16.9,16.86,16.9,335797.0,6.6128,6.6207,6.605,6.6207,335797.0
2019-07-12 13:10:00,16.89,16.92,16.88,16.91,324408.0,6.6168,6.6285,6.6128,6.6246,324408.0
2019-07-12 13:20:00,16.91,16.92,16.88,16.88,237903.0,6.6246,6.6285,6.6128,6.6128,237903.0
2019-07-12 13:30:00,16.89,16.9,16.87,16.88,191754.0,6.6168,6.6207,6.6089,6.6128,191754.0
2019-07-12 13:40:00,16.88,16.89,16.82,16.83,365636.0,6.6128,6.6168,6.5893,6.5933,365636.0
2019-07-12 13:50:00,16.84,16.88,16.82,16.87,299429.0,6.5972,6.6128,6.5893,6.6089,299429.0
2019-07-12 14:00:00,16.87,16.88,16.86,16.87,133807.0,6.6089,6.6128,6.605,6.6089,133807.0
2019-07-12 14:10:00,16.87,16.91,16.86,16.89,290345.0,6.6089,6.6246,6.605,6.6168,290345.0
2019-07-12 14:20:00,16.9,16.92,16.89,16.92,237446.0,6.6207,6.6285,6.6168,6.6285,237446.0
2019-07-12 14:30:00,16.92,16.95,16.9,16.9,251280.0,6.6285,6.6403,6.6207,6.6207,251280.0
2019-07-12 14:40:00,16.9,16.92,16.88,16.9,565585.0,6.6207,6.6285,6.6128,6.6207,565585.0
2019-07-12 14:50:00,16.9,16.91,16.79,16.82,1278049.0,6.6207,6.6246,6.5776,6.5893,1278049.0
2019-07-12 15:00:00,16.83,16.84,16.79,16.84,365890.0,6.5933,6.5972,6.5776,6.5972,365890.0
2019-07-12 15:10:00,16.84,16.86,16.83,16.85,316854.0,6.5972,6.605,6.5933,6.6011,316854.0
2019-07-12 15:20:00,16.86,16.87,16.78,16.8,1149843.0,6.605,6.6089,6.5737,6.5815,1149843.0
2019-07-12 15:30:00,16.79,16.81,16.78,16.79,454337.0,6.5776,6.5854,6.5737,6.5776,454337.0
2019-07-12 15:40:00,16.8,16.81,16.78,16.81,901355.0,6.5815,6.5854,6.5737,6.5854,901355.0
2019-07-12 15:50:00,16.8,16.86,16.8,16.84,2184899.0,6.5815,6.605,6.5815,6.5972,2184899.0
2019-07-15 09:30:00,16.81,16.88,16.77,16.8,1138708.0,6.5854,6.6128,6.5698,6.5815,1138708.0
2019-07-15 09:40:00,16.79,16.8,16.69,16.71,632057.0,6.5776,6.5815,6.5384,6.5462,632057.0
2019-07-15 09:50:00,16.71,16.72,16.65,16.65,307080.0,6.5462,6.5502,6.5227,6.5227,307080.0
2019-07-15 10:00:00,16.66,16.66,16.58,16.58,337858.0,6.5267,6.5267,6.4953,6.4953,337858.0
2019-07-15 10:10:00,16.58,16.59,16.51,16.52,286443.0,6.4953,6.4992,6.4679,6.4718,286443.0
2019-07-15 10:20:00,16.52,16.55,16.5,16.54,239262.0,6.4718,6.4836,6.464,6.4796,239262.0
2019-07-15 10:30:00,16.54,16.57,16.53,16.55,279840.0,6.4796,6.4914,6.4757,6.4836,279840.0
2019-07-15 10:40:00,16.55,16.57,16.53,16.57,226169.0,6.4836,6.4914,6.4757,6.4914,226169.0
2019-07-15 10:50:00,16.57,16.64,16.57,16.61,431610.0,6.4914,6.5188,6.4914,6.5071,431610.0
2019-07-15 11:00:00,16.62,16.63,16.58,16.59,183717.0,6.511,6.5149,6.4953,6.4992,183717.0
2019-07-15 11:10:00,16.59,16.68,16.59,16.66,377602.0,6.4992,6.5345,6.4992,6.5267,377602.0
2019-07-15 11:20:00,16.66,16.69,16.66,16.68,62702.0,6.5267,6.5384,6.5267,6.5345,62702.0
2019-07-15 11:30:00,16.68,16.68,16.64,16.65,174020.0,6.5345,6.5345,6.5188,6.5227,174020.0
2019-07-15 11:40:00,16.65,16.66,16.58,16.59,160121.0,6.5227,6.5267,6.4953,6.4992,160121.0
2019-07-15 11:50:00,16.59,16.6,16.57,16.59,159690.0,6.4992,6.5032,6.4914,6.4992,159690.0
2019-07-15 12:00:00,16.59,16.6,16.55,16.55,241073.0,6.4992,6.5032,6.4836,6.4836,241073.0
2019-07-15 12:10:00,16.55,16.58,16.54,16.55,118925.0,6.4836,6.4953,6.4796,6.4836,118925.0
2019-07-15 12:20:00,16.55,16.56,16.54,16.55,115829.0,6.4836,6.4875,6.4796,6.4836,115829.0
2019-07-15 12:30:00,16.55,16.56,16.53,16.54,101144.0,6.4836,6.4875,6.4757,6.4796,101144.0
2019-07-15 12:40:00,16.55,16.6,16.54,16.58,174168.0,6.4836,6.5032,6.4796,6.4953,174168.0
2019-07-15 12:50:00,16.58,16.59,16.57,16.58,125218.0,6.4953,6.4992,6.4914,6.4953,125218.0
2019-07-15 13:00:00,16.59,16.6,16.56,16.57,113360.0,6.4992,6.5032,6.4875,6.4914,113360.0
2019-07-15 13:10:00,16.57,16.57,16.52,16.55,166248.0,6.4914,6.4914,6.4718,6.4836,166248.0
2019-07-15 13:20:00,16.55,16.56,16.5,16.51,177367.0,6.4836,6.4875,6.464,6.4679,177367.0
2019-07-15 13:30:00,16.51,16.51,16.47,16.5,397337.0,6.4679,6.4679,6.4522,6.464,397337.0
2019-07-15 13:40:00,16.5,16.52,16.49,16.52,244034.0,6.464,6.4718,6.4601,6.4718,244034.0
2019-07-15 13:50:00,16.52,16.53,16.5,16.51,153377.0,6.4718,6.4757,6.464,6.4679,153377.0
2019-07-15 14:00:00,16.51,16.55,16.5,16.54,166850.0,6.4679,6.4836,6.464,6.4796,166850.0
2019-07-15 14:10:00,16.54,16.55,16.49,16.5,152784.0,6.4796,6.4836,6.4601,6.464,152784.0
2019-07-15 14:20:00,16.5,16.51,16.47,16.49,172525.0,6.464,6.4679,6.4522,6.4601,172525.0
2019-07-15 14:30:00,16.49,16.51,16.48,16.5,285375.0,6.4601,6.4679,6.4561,6.464,285375.0
2019-07-15 14:40:00,16.5,16.51,16.49,16.5,172599.0,6.464,6.4679,6.4601,6.464,172599.0
2019-07-15 14:50:00,16.49,16.51,16.48,16.51,208541.0,6.4601,6.4679,6.4561,6.4679,208541.0
2019-07-15 15:00:00,16.51,16.53,16.5,16.52,447391.0,6.4679,6.4757,6.464,6.4718,447391.0
2019-07-15 15:10:00,16.52,16.53,16.51,16.52,281675.0,6.4718,6.4757,6.4679,6.4718,281675.0
2019-07-15 15:20:00,16.53,16.53,16.48,16.49,469647.0,6.4757,6.4757,6.4561,6.4601,469647.0
2019-07-15 15:30:00,16.5,16.53,16.48,16.52,421465.0,6.464,6.4757,6.4561,6.4718,421465.0
2019-07-15 15:40:00,16.52,16.53,16.5,16.52,566593.0,6.4718,6.4757,6.464,6.4718,566593.0
2019-07-15 15:50:00,16.52,16.55,16.5,16.5,1029759.0,6.4718,6.4836,6.464,6.464,1029759.0
2019-07-16 09:30:00,16.45,16.55,16.44,16.47,406012.0,6.4444,6.4836,6.4405,6.4522,406012.0
2019-07-16 09:40:00,16.48,16.51,16.39,16.4,338384.0,6.4561,6.4679,6.4209,6.4248,338384.0
2019-07-16 09:50:00,16.4,16.43,16.37,16.39,236716.0,6.4248,6.4366,6.4131,6.4209,236716.0
2019-07-16 10:00:00,16.39,16.4,16.34,16.38,220376.0,6.4209,6.4248,6.4013,6.417,220376.0
2019-07-16 10:10:00,16.38,16.47,16.38,16.46,158042.0,6.417,6.4522,6.417,6.4483,158042.0
2019-07-16 10:20:00,16.46,16.48,16.44,16.48,203306.0,6.4483,6.4561,6.4405,6.4561,203306.0
2019-07-16 10:30:00,16.48,16.52,16.47,16.51,332642.0,6.4561,6.4718,6.4522,6.4679,332642.0
2019-07-16 10:40:00,16.5,16.51,16.46,16.46,131221.0,6.464,6.4679,6.4483,6.4483,131221.0
2019-07-16 10:50:00,16.46,16.47,16.42,16.45,210203.0,6.4483,6.4522,6.4326,6.4444,210203.0
2019-07-16 11:00:00,16.46,16.47,16.43,16.45,257948.0,6.4483,6.4522,6.4366,6.4444,257948.0
2019-07-16 11:10:00,16.45,16.47,16.4,16.43,236421.0,6.4444,6.4522,6.4248,6.4366,236421.0
2019-07-16 11:20:00,16.43,16.48,16.42,16.47,226671.0,6.4366,6.4561,6.4326,6.4522,226671.0
2019-07-16 11:30:00,16.46,16.51,16.46,16.48,233961.0,6.4483,6.4679,6.4483,6.4561,233961.0
2019-07-16 11:40:00,16.48,16.49,16.46,16.46,287540.0,6.4561,6.4601,6.4483,6.4483,287540.0
2019-07-16 11:50:00,16.47,16.49,16.45,16.45,211850.0,6.4522,6.4601,6.4444,6.4444,211850.0
2019-07-16 12:00:00,16.45,16.47,16.41,16.43,238359.0,6.4444,6.4522,6.4287,6.4366,238359.0
2019-07-16 12:10:00,16.43,16.43,16.39,16.4,434797.0,6.4366,6.4366,6.4209,6.4248,434797.0
2019-07-16 12:20:00,16.4,16.44,16.4,16.43,222396.0,6.4248,6.4405,6.4248,6.4366,222396.0
2019-07-16 12:30:00,16.43,16.43,16.39,16.41,250428.0,6.4366,6.4366,6.4209,6.4287,250428.0
2019-07-16 12:40:00,16.41,16.43,16.39,16.41,221253.0,6.4287,6.4366,6.4209,6.4287,221253.0
2019-07-16 12:50:00,16.4,16.41,16.36,16.36,238099.0,6.4248,6.4287,6.4091,6.4091,238099.0
2019-07-16 13:00:00,16.37,16.41,16.35,16.39,296715.0,6.4131,6.4287,6.4052,6.4209,296715.0
2019-07-16 13:10:00,16.39,16.4,16.34,16.35,211076.0,6.4209,6.4248,6.4013,6.4052,211076.0
2019-07-16 13:20:00,16.35,16.35,16.31,16.32,348607.0,6.4052,6.4052,6.3895,6.3935,348607.0
2019-07-16 13:30:00,16.32,16.32,16.23,16.26,529427.0,6.3935,6.3935,6.3582,6.37,529427.0
2019-07-16 13:40:00,16.27,16.28,16.23,16.24,361721.0,6.3739,6.3778,6.3582,6.3621,361721.0
2019-07-16 13:50:00,16.25,16.25,16.17,16.19,991013.0,6.366,6.366,6.3347,6.3425,991013.0
2019-07-16 14:00:00,16.18,16.18,16.13,16.14,540427.0,6.3386,6.3386,6.319,6.3229,540427.0
2019-07-16 14:10:00,16.14,16.16,16.13,16.16,276574.0,6.3229,6.3308,6.319,6.3308,276574.0
2019-07-16 14:20:00,16.16,16.17,16.12,16.16,295200.0,6.3308,6.3347,6.3151,6.3308,295200.0
2019-07-16 14:30:00,16.16,16.24,16.15,16.24,453997.0,6.3308,6.3621,6.3269,6.3621,453997.0
2019-07-16 14:40:00,16.23,16.28,16.23,16.27,248080.0,6.3582,6.3778,6.3582,6.3739,248080.0
2019-07-16 14:50:00,16.27,16.28,16.24,16.24,318074.0,6.3739,6.3778,6.3621,6.3621,318074.0
2019-07-16 15:00:00,16.24,16.25,16.23,16.24,86863.0,6.3621,6.366,6.3582,6.3621,86863.0
2019-07-16 15:10:00,16.24,16.24,16.18,16.21,300178.0,6.3621,6.3621,6.3386,6.3504,300178.0
2019-07-16 15:20:00,16.21,16.26,16.2,16.25,316291.0,6.3504,6.37,6.3465,6.366,316291.0
2019-07-16 15:30:00,16.25,16.25,16.21,16.23,331356.0,6.366,6.366,6.3504,6.3582,331356.0
2019-07-16 15:40:00,16.23,16.23,16.2,16.2,367049.0,6.3582,6.3582,6.3465,6.3465,367049.0
2019-07-16 15:50:00,16.2,16.21,16.19,16.2,889230.0,6.3465,6.3504,6.3425,6.3465,889230.0
2019-07-17 09:30:00,16.27,16.27,16.16,16.16,277946.0,6.3739,6.3739,6.3308,6.3308,277946.0
2019-07-17 09:40:00,16.15,16.16,16.08,16.09,628946.0,6.3269,6.3308,6.2994,6.3034,628946.0
2019-07-17 09:50:00,16.1,16.13,16.07,16.1,179880.0,6.3073,6.319,6.2955,6.3073,179880.0
2019-07-17 10:00:00,16.1,16.12,16.09,16.1,216233.0,6.3073,6.3151,6.3034,6.3073,216233.0
2019-07-17 10:10:00,16.1,16.1,16.06,16.09,485027.0,6.3073,6.3073,6.2916,6.3034,485027.0
2019-07-17 10:20:00,16.09,16.14,16.09,16.13,386273.0,6.3034,6.3229,6.3034,6.319,386273.0
2019-07-17 10:30:00,16.12,16.14,16.09,16.11,281240.0,6.3151,6.3229,6.3034,6.3112,281240.0
2019-07-17 10:40:00,16.11,16.12,16.05,16.05,515422.0,6.3112,6.3151,6.2877,6.2877,515422.0
2019-07-17 10:50:00,16.05,16.07,16.03,16.05,219698.0,6.2877,6.2955,6.2799,6.2877,219698.0
2019-07-17 11:00:00,16.06,16.1,16.05,16.1,182336.0,6.2916,6.3073,6.2877,6.3073,182336.0
2019-07-17 11:10:00,16.1,16.14,16.09,16.12,205144.0,6.3073,6.3229,6.3034,6.3151,205144.0
2019-07-17 11:20:00,16.13,16.18,16.12,16.17,356657.0,6.319,6.3386,6.3151,6.3347,356657.0
2019-07-17 11:30:00,16.16,16.2,16.15,16.19,325287.0,6.3308,6.3465,6.3269,6.3425,325287.0
2019-07-17 11:40:00,16.19,16.25,16.17,16.25,495079.0,6.3425,6.366,6.3347,6.366,495079.0
2019-07-17 11:50:00,16.25,16.26,16.19,16.2,351255.0,6.366,6.37,6.3425,6.3465,351255.0
2019-07-17 12:00:00,16.2,16.21,16.19,16.2,309402.0,6.3465,6.3504,6.3425,6.3465,309402.0
2019-07-17 12:10:00,16.21,16.21,16.19,16.21,98433.0,6.3504,6.3504,6.3425,6.3504,98433.0
2019-07-17 12:20:00,16.21,16.21,16.17,16.17,74337.0,6.3504,6.3504,6.3347,6.3347,74337.0
2019-07-17 12:30:00,16.18,16.2,16.17,16.18,184129.0,6.3386,6.3465,6.3347,6.3386,184129.0
2019-07-17 12:40:00,16.19,16.2,16.18,16.19,90113.0,6.3425,6.3465,6.3386,6.3425,90113.0
2019-07-17 12:50:00,16.19,16.22,16.18,16.21,272319.0,6.3425,6.3543,6.3386,6.3504,272319.0
2019-07-17 13:00:00,16.2,16.2,16.18,16.19,140267.0,6.3465,6.3465,6.3386,6.3425,140267.0
2019-07-17 13:10:00,16.18,16.2,16.18,16.19,307003.0,6.3386,6.3465,6.3386,6.3425,307003.0
2019-07-17 13:20:00,16.19,16.19,16.17,16.19,194233.0,6.3425,6.3425,6.3347,6.3425,194233.0
2019-07-17 13:30:00,16.19,16.19,16.17,16.17,79778.0,6.3425,6.3425,6.3347,6.3347,79778.0
2019-07-17 13:40:00,16.17,16.2,16.17,16.2,271782.0,6.3347,6.3465,6.3347,6.3465,271782.0
2019-07-17 13:50:00,16.19,16.2,16.18,16.19,379808.0,6.3425,6.3465,6.3386,6.3425,379808.0
2019-07-17 14:00:00,16.19,16.19,16.13,16.14,356517.0,6.3425,6.3425,6.319,6.3229,356517.0
2019-07-17 14:10:00,16.14,16.16,16.12,16.14,215166.0,6.3229,6.3308,6.3151,6.3229,215166.0
2019-07-17 14:20:00,16.15,16.15,16.13,16.14,305033.0,6.3269,6.3269,6.319,6.3229,305033.0
2019-07-17 14:30:00,16.14,16.14,16.12,16.13,162177.0,6.3229,6.3229,6.3151,6.319,162177.0
2019-07-17 14:40:00,16.13,16.16,16.12,16.14,251825.0,6.319,6.3308,6.3151,6.3229,251825.0
2019-07-17 14:50:00,16.15,16.17,16.14,16.15,136315.0,6.3269,6.3347,6.3229,6.3269,136315.0
2019-07-17 15:00:00,16.16,16.16,16.12,16.14,252791.0,6.3308,6.3308,6.3151,6.3229,252791.0
2019-07-17 15:10:00,16.14,16.16,16.13,16.15,95810.0,6.3229,6.3308,6.319,6.3269,95810.0
2019-07-17 15:20:00,16.15,16.15,16.13,16.14,125022.0,6.3269,6.3269,6.319,6.3229,125022.0
2019-07-17 15:30:00,16.14,16.16,16.13,16.15,280062.0,6.3229,6.3308,6.319,6.3269,280062.0
2019-07-17 15:40:00,16.15,16.16,16.13,16.14,239956.0,6.3269,6.3308,6.319,6.3229,239956.0
2019-07-17 15:50:00,16.14,16.15,16.13,16.15,871136.0,6.3229,6.3269,6.319,6.3269,871136.0
2019-07-18 09:30:00,16.17,16.19,16.12,16.15,241886.0,6.3347,6.3425,6.3151,6.3269,241886.0
2019-07-18 09:40:00,16.14,16.15,16.08,16.09,288367.0,6.3229,6.3269,6.2994,6.3034,288367.0
2019-07-18 09:50:00,16.08,16.14,16.08,16.11,214753.0,6.2994,6.3229,6.2994,6.3112,214753.0
2019-07-18 10:00:00,16.12,16.12,16.06,16.07,449283.0,6.3151,6.3151,6.2916,6.2955,449283.0
2019-07-18 10:10:00,16.06,16.09,16.05,16.06,227669.0,6.2916,6.3034,6.2877,6.2916,227669.0
2019-07-18 10:20:00,16.06,16.09,16.06,16.09,153808.0,6.2916,6.3034,6.2916,6.3034,153808.0
2019-07-18 10:30:00,16.09,16.1,16.02,16.03,229048.0,6.3034,6.3073,6.2759,6.2799,229048.0
2019-07-18 10:40:00,16.03,16.04,16.01,16.02,471754.0,6.2799,6.2838,6.272,6.2759,471754.0
2019-07-18 10:50:00,16.02,16.03,15.99,16.01,386037.0,6.2759,6.2799,6.2642,6.272,386037.0
2019-07-18 11:00:00,16.01,16.04,16.0,16.02,199632.0,6.272,6.2838,6.2681,6.2759,199632.0
2019-07-18 11:10:00,16.03,16.04,16.0,16.04,237655.0,6.2799,6.2838,6.2681,6.2838,237655.0
2019-07-18 11:20:00,16.03,16.03,15.99,16.01,206183.0,6.2799,6.2799,6.2642,6.272,206183.0
2019-07-18 11:30:00,16.0,16.03,16.0,16.03,104700.0,6.2681,6.2799,6.2681,6.2799,104700.0
2019-07-18 11:40:00,16.02,16.03,15.98,15.99,226002.0,6.2759,6.2799,6.2603,6.2642,226002.0
2019-07-18 11:50:00,15.99,16.01,15.97,16.0,524043.0,6.2642,6.272,6.2563,6.2681,524043.0
2019-07-18 12:00:00,16.0,16.03,15.99,16.01,169175.0,6.2681,6.2799,6.2642,6.272,169175.0
2019-07-18 12:10:00,16.02,16.02,15.99,16.0,105103.0,6.2759,6.2759,6.2642,6.2681,105103.0
2019-07-18 12:20:00,16.0,16.01,15.98,15.99,241315.0,6.2681,6.272,6.2603,6.2642,241315.0
2019-07-18 12:30:00,15.99,16.02,15.98,16.02,245342.0,6.2642,6.2759,6.2603,6.2759,245342.0
2019-07-18 12:40:00,16.02,16.02,15.99,16.01,99405.0,6.2759,6.2759,6.2642,6.272,99405.0
2019-07-18 12:50:00,16.0,16.01,15.98,15.99,204857.0,6.2681,6.272,6.2603,6.2642,204857.0
2019-07-18 13:00:00,15.99,16.01,15.97,16.0,154025.0,6.2642,6.272,6.2563,6.2681,154025.0
2019-07-18 13:10:00,16.0,16.01,15.98,15.99,63521.0,6.2681,6.272,6.2603,6.2642,63521.0
2019-07-18 13:20:00,15.99,16.02,15.98,16.01,240526.0,6.2642,6.2759,6.2603,6.272,240526.0
2019-07-18 13:30:00,16.01,16.02,15.99,16.0,83343.0,6.272,6.2759,6.2642,6.2681,83343.0
2019-07-18 13:40:00,16.0,16.0,15.97,15.99,171879.0,6.2681,6.2681,6.2563,6.2642,171879.0
2019-07-18 13:50:00,15.99,15.99,15.95,15.98,311381.0,6.2642,6.2642,6.2485,6.2603,311381.0
2019-07-18 14:00:00,15.98,16.01,15.97,16.0,274243.0,6.2603,6.272,6.2563,6.2681,274243.0
2019-07-18 14:10:00,16.0,16.04,15.99,16.02,515217.0,6.2681,6.2838,6.2642,6.2759,515217.0
2019-07-18 14:20:00,16.02,16.1,16.02,16.09,274475.0,6.2759,6.3073,6.2759,6.3034,274475.0
2019-07-18 14:30:00,16.08,16.1,16.06,16.1,183950.0,6.2994,6.3073,6.2916,6.3073,183950.0
2019-07-18 14:40:00,16.1,16.1,16.06,16.09,115861.0,6.3073,6.3073,6.2916,6.3034,115861.0
2019-07-18 14:50:00,16.08,16.09,16.05,16.07,172432.0,6.2994,6.3034,6.2877,6.2955,172432.0
2019-07-18 15:00:00,16.08,16.12,16.07,16.11,162706.0,6.2994,6.3151,6.2955,6.3112,162706.0
2019-07-18 15:10:00,16.11,16.16,16.09,16.13,450985.0,6.3112,6.3308,6.3034,6.319,450985.0
2019-07-18 15:20:00,16.12,16.13,16.09,16.1,173267.0,6.3151,6.319,6.3034,6.3073,173267.0
2019-07-18 15:30:00,16.1,16.14,16.1,16.13,349972.0,6.3073,6.3229,6.3073,6.319,349972.0
2019-07-18 15:40:00,16.13,16.14,16.12,16.14,361837.0,6.319,6.3229,6.3151,6.3229,361837.0
2019-07-18 15:50:00,16.14,16.14,16.12,16.13,602975.0,6.3229,6.3229,6.3151,6.319,602975.0
2019-07-19 09:30:00,16.1,16.11,15.99,16.01,415307.0,6.3073,6.3112,6.2642,6.272,415307.0
2019-07-19 09:40:00,16.0,16.04,16.0,16.03,256875.0,6.2681,6.2838,6.2681,6.2799,256875.0
2019-07-19 09:50:00,16.02,16.02,15.95,15.98,484362.0,6.2759,6.2759,6.2485,6.2603,484362.0
2019-07-19 10:00:00,15.98,16.0,15.96,15.97,210819.0,6.2603,6.2681,6.2524,6.2563,210819.0
2019-07-19 10:10:00,15.97,15.99,15.95,15.98,300716.0,6.2563,6.2642,6.2485,6.2603,300716.0
2019-07-19 10:20:00,15.99,15.99,15.93,15.96,192196.0,6.2642,6.2642,6.2407,6.2524,192196.0
2019-07-19 10:30:00,15.95,15.98,15.94,15.96,239301.0,6.2485,6.2603,6.2446,6.2524,239301.0
2019-07-19 10:40:00,15.96,15.97,15.93,15.94,223981.0,6.2524,6.2563,6.2407,6.2446,223981.0
2019-07-19 10:50:00,15.95,15.99,15.94,15.98,208497.0,6.2485,6.2642,6.2446,6.2603,208497.0
2019-07-19 11:00:00,15.98,15.98,15.96,15.98,64128.0,6.2603,6.2603,6.2524,6.2603,64128.0
2019-07-19 11:10:00,15.98,15.98,15.94,15.95,252991.0,6.2603,6.2603,6.2446,6.2485,252991.0
2019-07-19 11:20:00,15.95,15.95,15.93,15.95,64821.0,6.2485,6.2485,6.2407,6.2485,64821.0
2019-07-19 11:30:00,15.95,15.96,15.92,15.93,403233.0,6.2485,6.2524,6.2368,6.2407,403233.0
2019-07-19 11:40:00,15.92,15.96,15.9,15.96,265945.0,6.2368,6.2524,6.2289,6.2524,265945.0
2019-07-19 11:50:00,15.96,15.98,15.95,15.96,138889.0,6.2524,6.2603,6.2485,6.2524,138889.0
2019-07-19 12:00:00,15.96,15.99,15.96,15.98,131628.0,6.2524,6.2642,6.2524,6.2603,131628.0
2019-07-19 12:10:00,15.98,16.0,15.97,16.0,88930.0,6.2603,6.2681,6.2563,6.2681,88930.0
2019-07-19 12:20:00,16.0,16.02,15.99,16.0,234802.0,6.2681,6.2759,6.2642,6.2681,234802.0
2019-07-19 12:30:00,16.0,16.02,15.99,16.01,186932.0,6.2681,6.2759,6.2642,6.272,186932.0
2019-07-19 12:40:00,16.01,16.01,15.98,16.0,76235.0,6.272,6.272,6.2603,6.2681,76235.0
2019-07-19 12:50:00,16.0,16.02,15.99,16.01,136125.0,6.2681,6.2759,6.2642,6.272,136125.0
2019-07-19 13:00:00,16.01,16.02,15.99,16.0,159857.0,6.272,6.2759,6.2642,6.2681,159857.0
2019-07-19 13:10:00,16.01,16.04,16.01,16.02,162606.0,6.272,6.2838,6.272,6.2759,162606.0
2019-07-19 13:20:00,16.02,16.02,15.97,15.98,128370.0,6.2759,6.2759,6.2563,6.2603,128370.0
2019-07-19 13:30:00,15.98,15.98,15.94,15.96,172685.0,6.2603,6.2603,6.2446,6.2524,172685.0
2019-07-19 13:40:00,15.96,15.98,15.94,15.97,291689.0,6.2524,6.2603,6.2446,6.2563,291689.0
2019-07-19 13:50:00,15.97,16.01,15.97,16.01,255861.0,6.2563,6.272,6.2563,6.272,255861.0
2019-07-19 14:00:00,16.02,16.02,15.95,15.95,153127.0,6.2759,6.2759,6.2485,6.2485,153127.0
2019-07-19 14:10:00,15.96,16.0,15.9,15.99,467671.0,6.2524,6.2681,6.2289,6.2642,467671.0
2019-07-19 14:20:00,15.98,16.0,15.95,15.96,247940.0,6.2603,6.2681,6.2485,6.2524,247940.0
2019-07-19 14:30:00,15.96,15.98,15.95,15.98,200729.0,6.2524,6.2603,6.2485,6.2603,200729.0
2019-07-19 14:40:00,15.98,16.0,15.97,16.0,133215.0,6.2603,6.2681,6.2563,6.2681,133215.0
2019-07-19 14:50:00,16.0,16.03,15.99,16.02,340509.0,6.2681,6.2799,6.2642,6.2759,340509.0
2019-07-19 15:00:00,16.01,16.01,15.98,16.0,248368.0,6.272,6.272,6.2603,6.2681,248368.0
2019-07-19 15:10:00,16.0,16.01,15.98,15.99,248310.0,6.2681,6.272,6.2603,6.2642,248310.0
2019-07-19 15:20:00,15.99,16.01,15.96,16.0,187757.0,6.2642,6.272,6.2524,6.2681,187757.0
2019-07-19 15:30:00,16.0,16.01,15.98,15.99,310748.0,6.2681,6.272,6.2603,6.2642,310748.0
2019-07-19 15:40:00,15.99,16.01,15.99,16.0,340319.0,6.2642,6.272,6.2642,6.2681,340319.0
2019-07-19 15:50:00,16.0,16.01,15.98,15.99,1085710.0,6.2681,6.272,6.2603,6.2642,1085710.0
2019-07-22 09:30:00,16.12,16.17,16.09,16.1,421770.0,6.3151,6.3347,6.3034,6.3073,421770.0
2019-07-22 09:40:00,16.1,16.13,16.06,16.07,143231.0,6.3073,6.319,6.2916,6.2955,143231.0
2019-07-22 09:50:00,16.07,16.08,16.03,16.04,359501.0,6.2955,6.2994,6.2799,6.2838,359501.0
2019-07-22 10:00:00,16.03,16.06,16.0,16.01,386550.0,6.2799,6.2916,6.2681,6.272,386550.0
2019-07-22 10:10:00,16.0,16.02,15.97,16.02,286452.0,6.2681,6.2759,6.2563,6.2759,286452.0
2019-07-22 10:20:00,16.02,16.05,16.01,16.05,100993.0,6.2759,6.2877,6.272,6.2877,100993.0
2019-07-22 10:30:00,16.05,16.13,16.02,16.12,395220.0,6.2877,6.319,6.2759,6.3151,395220.0
2019-07-22 10:40:00,16.13,16.13,16.06,16.07,335742.0,6.319,6.319,6.2916,6.2955,335742.0
2019-07-22 10:50:00,16.07,16.08,16.04,16.07,198324.0,6.2955,6.2994,6.2838,6.2955,198324.0
2019-07-22 11:00:00,16.07,16.07,16.01,16.03,185927.0,6.2955,6.2955,6.272,6.2799,185927.0
2019-07-22 11:10:00,16.02,16.04,16.0,16.04,133218.0,6.2759,6.2838,6.2681,6.2838,133218.0
2019-07-22 11:20:00,16.04,16.07,16.03,16.07,115782.0,6.2838,6.2955,6.2799,6.2955,115782.0
2019-07-22 11:30:00,16.07,16.09,16.05,16.07,267739.0,6.2955,6.3034,6.2877,6.2955,267739.0
2019-07-22 11:40:00,16.07,16.08,16.06,16.07,85676.0,6.2955,6.2994,6.2916,6.2955,85676.0
2019-07-22 11:50:00,16.07,16.08,16.05,16.07,137091.0,6.2955,6.2994,6.2877,6.2955,137091.0
2019-07-22 12:00:00,16.07,16.1,16.04,16.05,187278.0,6.2955,6.3073,6.2838,6.2877,187278.0
2019-07-22 12:10:00,16.04,16.05,16.03,16.05,170845.0,6.2838,6.2877,6.2799,6.2877,170845.0
2019-07-22 12:20:00,16.05,16.05,16.03,16.03,122100.0,6.2877,6.2877,6.2799,6.2799,122100.0
2019-07-22 12:30:00,16.03,16.05,16.02,16.03,137313.0,6.2799,6.2877,6.2759,6.2799,137313.0
2019-07-22 12:40:00,16.02,16.03,16.01,16.02,207581.0,6.2759,6.2799,6.272,6.2759,207581.0
2019-07-22 12:50:00,16.02,16.02,16.01,16.01,106282.0,6.2759,6.2759,6.272,6.272,106282.0
2019-07-22 13:00:00,16.01,16.02,15.96,15.97,335478.0,6.272,6.2759,6.2524,6.2563,335478.0
2019-07-22 13:10:00,15.97,16.01,15.96,16.0,553683.0,6.2563,6.272,6.2524,6.2681,553683.0
2019-07-22 13:20:00,16.0,16.0,15.95,15.97,250005.0,6.2681,6.2681,6.2485,6.2563,250005.0
2019-07-22 13:30:00,15.97,16.0,15.96,16.0,151551.0,6.2563,6.2681,6.2524,6.2681,151551.0
2019-07-22 13:40:00,16.0,16.0,15.98,16.0,139136.0,6.2681,6.2681,6.2603,6.2681,139136.0
2019-07-22 13:50:00,16.0,16.04,15.99,16.04,305698.0,6.2681,6.2838,6.2642,6.2838,305698.0
2019-07-22 14:00:00,16.04,16.07,16.03,16.05,149725.0,6.2838,6.2955,6.2799,6.2877,149725.0
2019-07-22 14:10:00,16.05,16.06,16.04,16.04,120939.0,6.2877,6.2916,6.2838,6.2838,120939.0
2019-07-22 14:20:00,16.05,16.05,16.01,16.02,230786.0,6.2877,6.2877,6.272,6.2759,230786.0
2019-07-22 14:30:00,16.02,16.03,16.0,16.01,188331.0,6.2759,6.2799,6.2681,6.272,188331.0
2019-07-22 14:40:00,16.0,16.02,16.0,16.0,60718.0,6.2681,6.2759,6.2681,6.2681,60718.0
2019-07-22 14:50:00,16.0,16.03,16.0,16.02,168487.0,6.2681,6.2799,6.2681,6.2759,168487.0
2019-07-22 15:00:00,16.02,16.03,15.99,16.0,183924.0,6.2759,6.2799,6.2642,6.2681,183924.0
2019-07-22 15:10:00,16.0,16.02,15.99,16.02,168550.0,6.2681,6.2759,6.2642,6.2759,168550.0
2019-07-22 15:20:00,16.02,16.04,16.0,16.02,132221.0,6.2759,6.2838,6.2681,6.2759,132221.0
2019-07-22 15:30:00,16.02,16.03,16.0,16.0,241652.0,6.2759,6.2799,6.2681,6.2681,241652.0
2019-07-22 15:40:00,16.0,16.02,15.99,16.0,247930.0,6.2681,6.2759,6.2642,6.2681,247930.0
2019-07-22 15:50:00,16.0,16.02,15.99,15.99,644581.0,6.2681,6.2759,6.2642,6.2642,644581.0
2019-07-23 09:30:00,16.03,16.04,15.93,15.96,354599.0,6.2799,6.2838,6.2407,6.2524,354599.0
2019-07-23 09:40:00,15.96,15.98,15.92,15.97,785609.0,6.2524,6.2603,6.2368,6.2563,785609.0
2019-07-23 09:50:00,15.97,15.99,15.93,15.98,729724.0,6.2563,6.2642,6.2407,6.2603,729724.0
2019-07-23 10:00:00,15.97,15.98,15.95,15.97,335548.0,6.2563,6.2603,6.2485,6.2563,335548.0
2019-07-23 10:10:00,15.97,15.99,15.95,15.97,683100.0,6.2563,6.2642,6.2485,6.2563,683100.0
2019-07-23 10:20:00,15.97,15.99,15.94,15.97,528864.0,6.2563,6.2642,6.2446,6.2563,528864.0
2019-07-23 10:30:00,15.97,15.98,15.91,15.93,391779.0,6.2563,6.2603,6.2328,6.2407,391779.0
2019-07-23 10:40:00,15.93,15.94,15.91,15.92,115004.0,6.2407,6.2446,6.2328,6.2368,115004.0
2019-07-23 10:50:00,15.91,15.94,15.9,15.92,422004.0,6.2328,6.2446,6.2289,6.2368,422004.0
2019-07-23 11:00:00,15.91,15.95,15.9,15.95,385746.0,6.2328,6.2485,6.2289,6.2485,385746.0
2019-07-23 11:10:00,15.95,15.97,15.93,15.97,178031.0,6.2485,6.2563,6.2407,6.2563,178031.0
2019-07-23 11:20:00,15.97,15.98,15.95,15.97,571959.0,6.2563,6.2603,6.2485,6.2563,571959.0
2019-07-23 11:30:00,15.97,16.0,15.96,16.0,470306.0,6.2563,6.2681,6.2524,6.2681,470306.0
2019-07-23 11:40:00,16.0,16.01,15.99,16.0,279169.0,6.2681,6.272,6.2642,6.2681,279169.0
2019-07-23 11:50:00,16.0,16.02,16.0,16.01,314276.0,6.2681,6.2759,6.2681,6.272,314276.0
2019-07-23 12:00:00,16.0,16.02,15.99,16.02,590510.0,6.2681,6.2759,6.2642,6.2759,590510.0
2019-07-23 12:10:00,16.02,16.02,15.99,16.0,190473.0,6.2759,6.2759,6.2642,6.2681,190473.0
2019-07-23 12:20:00,16.0,16.01,15.99,16.01,196595.0,6.2681,6.272,6.2642,6.272,196595.0
2019-07-23 12:30:00,16.0,16.01,15.99,16.01,101405.0,6.2681,6.272,6.2642,6.272,101405.0
2019-07-23 12:40:00,16.0,16.02,15.99,16.02,595901.0,6.2681,6.2759,6.2642,6.2759,595901.0
2019-07-23 12:50:00,16.02,16.03,16.0,16.02,103435.0,6.2759,6.2799,6.2681,6.2759,103435.0
2019-07-23 13:00:00,16.01,16.03,16.0,16.01,164088.0,6.272,6.2799,6.2681,6.272,164088.0
2019-07-23 13:10:00,16.0,16.01,15.99,16.0,239137.0,6.2681,6.272,6.2642,6.2681,239137.0
2019-07-23 13:20:00,16.01,16.01,15.99,16.0,101421.0,6.272,6.272,6.2642,6.2681,101421.0
2019-07-23 13:30:00,16.0,16.01,15.99,16.0,628472.0,6.2681,6.272,6.2642,6.2681,628472.0
2019-07-23 13:40:00,16.0,16.06,15.99,16.05,369384.0,6.2681,6.2916,6.2642,6.2877,369384.0
2019-07-23 13:50:00,16.04,16.06,16.02,16.05,166281.0,6.2838,6.2916,6.2759,6.2877,166281.0
2019-07-23 14:00:00,16.04,16.08,16.04,16.07,262662.0,6.2838,6.2994,6.2838,6.2955,262662.0
2019-07-23 14:10:00,16.07,16.07,16.04,16.06,186747.0,6.2955,6.2955,6.2838,6.2916,186747.0
2019-07-23 14:20:00,16.06,16.07,16.03,16.04,160058.0,6.2916,6.2955,6.2799,6.2838,160058.0
2019-07-23 14:30:00,16.04,16.06,16.03,16.05,133876.0,6.2838,6.2916,6.2799,6.2877,133876.0
2019-07-23 14:40:00,16.05,16.06,16.03,16.06,370913.0,6.2877,6.2916,6.2799,6.2916,370913.0
2019-07-23 14:50:00,16.06,16.08,16.05,16.07,331240.0,6.2916,6.2994,6.2877,6.2955,331240.0
2019-07-23 15:00:00,16.07,16.07,16.04,16.06,328965.0,6.2955,6.2955,6.2838,6.2916,328965.0
2019-07-23 15:10:00,16.06,16.06,16.04,16.05,752225.0,6.2916,6.2916,6.2838,6.2877,752225.0
2019-07-23 15:20:00,16.06,16.07,16.04,16.05,249771.0,6.2916,6.2955,6.2838,6.2877,249771.0
2019-07-23 15:30:00,16.05,16.06,16.04,16.05,158492.0,6.2877,6.2916,6.2838,6.2877,158492.0
2019-07-23 15:40:00,16.06,16.08,16.06,16.07,432761.0,6.2916,6.2994,6.2916,6.2955,432761.0
2019-07-23 15:50:00,16.07,16.08,16.03,16.06,1338267.0,6.2955,6.2994,6.2799,6.2916,1338267.0
2019-07-24 09:30:00,16.08,16.15,16.04,16.15,837140.0,6.2994,6.3269,6.2838,6.3269,837140.0
2019-07-24 09:40:00,16.16,16.17,16.11,16.15,569691.0,6.3308,6.3347,6.3112,6.3269,569691.0
2019-07-24 09:50:00,16.14,16.17,16.13,16.16,427160.0,6.3229,6.3347,6.319,6.3308,427160.0
2019-07-24 10:00:00,16.16,16.19,16.15,16.18,301036.0,6.3308,6.3425,6.3269,6.3386,301036.0
2019-07-24 10:10:00,16.18,16.19,16.13,16.14,368795.0,6.3386,6.3425,6.319,6.3229,368795.0
2019-07-24 10:20:00,16.14,16.15,16.12,16.15,192779.0,6.3229,6.3269,6.3151,6.3269,192779.0
2019-07-24 10:30:00,16.15,16.2,16.14,16.19,166261.0,6.3269,6.3465,6.3229,6.3425,166261.0
2019-07-24 10:40:00,16.19,16.21,16.18,16.18,98127.0,6.3425,6.3504,6.3386,6.3386,98127.0
2019-07-24 10:50:00,16.18,16.18,16.14,16.18,210861.0,6.3386,6.3386,6.3229,6.3386,210861.0
2019-07-24 11:00:00,16.17,16.17,16.14,16.16,198948.0,6.3347,6.3347,6.3229,6.3308,198948.0
2019-07-24 11:10:00,16.16,16.18,16.14,16.15,132116.0,6.3308,6.3386,6.3229,6.3269,132116.0
2019-07-24 11:20:00,16.16,16.16,16.11,16.11,170010.0,6.3308,6.3308,6.3112,6.3112,170010.0
2019-07-24 11:30:00,16.11,16.12,16.08,16.1,448963.0,6.3112,6.3151,6.2994,6.3073,448963.0
2019-07-24 11:40:00,16.1,16.1,16.01,16.03,426094.0,6.3073,6.3073,6.272,6.2799,426094.0
2019-07-24 11:50:00,16.03,16.04,16.0,16.03,369677.0,6.2799,6.2838,6.2681,6.2799,369677.0
2019-07-24 12:00:00,16.03,16.08,16.02,16.07,459498.0,6.2799,6.2994,6.2759,6.2955,459498.0
2019-07-24 12:10:00,16.07,16.07,16.05,16.07,154940.0,6.2955,6.2955,6.2877,6.2955,154940.0
2019-07-24 12:20:00,16.06,16.1,16.05,16.08,136506.0,6.2916,6.3073,6.2877,6.2994,136506.0
2019-07-24 12:30:00,16.09,16.11,16.08,16.1,182282.0,6.3034,6.3112,6.2994,6.3073,182282.0
2019-07-24 12:40:00,16.1,16.11,16.08,16.11,145688.0,6.3073,6.3112,6.2994,6.3112,145688.0
2019-07-24 12:50:00,16.11,16.11,16.09,16.1,138916.0,6.3112,6.3112,6.3034,6.3073,138916.0
2019-07-24 13:00:00,16.1,16.11,16.07,16.09,79513.0,6.3073,6.3112,6.2955,6.3034,79513.0
2019-07-24 13:10:00,16.08,16.09,16.07,16.07,121240.0,6.2994,6.3034,6.2955,6.2955,121240.0
2019-07-24 13:20:00,16.08,16.09,16.06,16.07,63920.0,6.2994,6.3034,6.2916,6.2955,63920.0
2019-07-24 13:30:00,16.07,16.07,16.04,16.05,101029.0,6.2955,6.2955,6.2838,6.2877,101029.0
2019-07-24 13:40:00,16.04,16.05,16.03,16.03,100287.0,6.2838,6.2877,6.2799,6.2799,100287.0
2019-07-24 13:50:00,16.04,16.04,16.01,16.02,127878.0,6.2838,6.2838,6.272,6.2759,127878.0
2019-07-24 14:00:00,16.01,16.02,15.97,15.99,281215.0,6.272,6.2759,6.2563,6.2642,281215.0
2019-07-24 14:10:00,15.99,15.99,15.91,15.92,522962.0,6.2642,6.2642,6.2328,6.2368,522962.0
2019-07-24 14:20:00,15.93,15.93,15.91,15.92,312107.0,6.2407,6.2407,6.2328,6.2368,312107.0
2019-07-24 14:30:00,15.92,15.94,15.9,15.92,128702.0,6.2368,6.2446,6.2289,6.2368,128702.0
2019-07-24 14:40:00,15.92,15.93,15.91,15.92,100259.0,6.2368,6.2407,6.2328,6.2368,100259.0
2019-07-24 14:50:00,15.92,15.93,15.9,15.92,128716.0,6.2368,6.2407,6.2289,6.2368,128716.0
2019-07-24 15:00:00,15.91,15.92,15.88,15.89,227155.0,6.2328,6.2368,6.2211,6.225,227155.0
2019-07-24 15:10:00,15.89,15.89,15.87,15.89,95684.0,6.225,6.225,6.2172,6.225,95684.0
2019-07-24 15:20:00,15.89,15.9,15.86,15.87,224461.0,6.225,6.2289,6.2133,6.2172,224461.0
2019-07-24 15:30:00,15.87,15.9,15.85,15.89,448749.0,6.2172,6.2289,6.2093,6.225,448749.0
2019-07-24 15:40:00,15.9,15.9,15.87,15.88,215182.0,6.2289,6.2289,6.2172,6.2211,215182.0
2019-07-24 15:50:00,15.87,15.88,15.86,15.87,982535.0,6.2172,6.2211,6.2133,6.2172,982535.0
2019-07-25 09:30:00,15.82,15.83,15.65,15.66,593799.0,6.1976,6.2015,6.131,6.1349,593799.0
2019-07-25 09:40:00,15.65,15.66,15.56,15.62,789773.0,6.131,6.1349,6.0957,6.1192,789773.0
2019-07-25 09:50:00,15.62,15.63,15.57,15.6,355584.0,6.1192,6.1232,6.0996,6.1114,355584.0
2019-07-25 10:00:00,15.6,15.67,15.59,15.64,412140.0,6.1114,6.1388,6.1075,6.1271,412140.0
2019-07-25 10:10:00,15.64,15.67,15.61,15.66,123980.0,6.1271,6.1388,6.1153,6.1349,123980.0
2019-07-25 10:20:00,15.66,15.72,15.64,15.71,339831.0,6.1349,6.1584,6.1271,6.1545,339831.0
2019-07-25 10:30:00,15.71,15.75,15.7,15.74,337183.0,6.1545,6.1702,6.1506,6.1662,337183.0
2019-07-25 10:40:00,15.73,15.75,15.7,15.72,387978.0,6.1623,6.1702,6.1506,6.1584,387978.0
2019-07-25 10:50:00,15.72,15.72,15.67,15.71,129237.0,6.1584,6.1584,6.1388,6.1545,129237.0
2019-07-25 11:00:00,15.71,15.73,15.65,15.67,317498.0,6.1545,6.1623,6.131,6.1388,317498.0
2019-07-25 11:10:00,15.67,15.7,15.64,15.67,585159.0,6.1388,6.1506,6.1271,6.1388,585159.0
2019-07-25 11:20:00,15.67,15.72,15.66,15.68,565852.0,6.1388,6.1584,6.1349,6.1427,565852.0
2019-07-25 11:30:00,15.68,15.7,15.64,15.65,364261.0,6.1427,6.1506,6.1271,6.131,364261.0
2019-07-25 11:40:00,15.64,15.64,15.58,15.62,482139.0,6.1271,6.1271,6.1036,6.1192,482139.0
2019-07-25 11:50:00,15.62,15.62,15.5,15.54,873175.0,6.1192,6.1192,6.0722,6.0879,873175.0
2019-07-25 12:00:00,15.54,15.57,15.51,15.56,272593.0,6.0879,6.0996,6.0761,6.0957,272593.0
2019-07-25 12:10:00,15.55,15.58,15.55,15.58,133337.0,6.0918,6.1036,6.0918,6.1036,133337.0
2019-07-25 12:20:00,15.58,15.58,15.56,15.57,152523.0,6.1036,6.1036,6.0957,6.0996,152523.0
2019-07-25 12:30:00,15.56,15.57,15.54,15.56,171209.0,6.0957,6.0996,6.0879,6.0957,171209.0
2019-07-25 12:40:00,15.57,15.59,15.54,15.59,124136.0,6.0996,6.1075,6.0879,6.1075,124136.0
2019-07-25 12:50:00,15.59,15.61,15.58,15.59,119658.0,6.1075,6.1153,6.1036,6.1075,119658.0
2019-07-25 13:00:00,15.59,15.59,15.54,15.54,219123.0,6.1075,6.1075,6.0879,6.0879,219123.0
2019-07-25 13:10:00,15.54,15.55,15.53,15.54,117682.0,6.0879,6.0918,6.084,6.0879,117682.0
2019-07-25 13:20:00,15.54,15.62,15.54,15.6,167424.0,6.0879,6.1192,6.0879,6.1114,167424.0
2019-07-25 13:30:00,15.6,15.62,15.59,15.61,167092.0,6.1114,6.1192,6.1075,6.1153,167092.0
2019-07-25 13:40:00,15.62,15.62,15.57,15.58,151509.0,6.1192,6.1192,6.0996,6.1036,151509.0
2019-07-25 13:50:00,15.58,15.59,15.54,15.55,204446.0,6.1036,6.1075,6.0879,6.0918,204446.0
2019-07-25 14:00:00,15.54,15.59,15.54,15.58,231242.0,6.0879,6.1075,6.0879,6.1036,231242.0
2019-07-25 14:10:00,15.58,15.58,15.54,15.55,69647.0,6.1036,6.1036,6.0879,6.0918,69647.0
2019-07-25 14:20:00,15.54,15.56,15.52,15.53,279569.0,6.0879,6.0957,6.0801,6.084,279569.0
2019-07-25 14:30:00,15.52,15.54,15.51,15.53,200696.0,6.0801,6.0879,6.0761,6.084,200696.0
2019-07-25 14:40:00,15.52,15.54,15.5,15.53,177375.0,6.0801,6.0879,6.0722,6.084,177375.0
2019-07-25 14:50:00,15.53,15.53,15.49,15.5,163888.0,6.084,6.084,6.0683,6.0722,163888.0
2019-07-25 15:00:00,15.5,15.51,15.47,15.48,142304.0,6.0722,6.0761,6.0605,6.0644,142304.0
2019-07-25 15:10:00,15.47,15.5,15.46,15.49,122815.0,6.0605,6.0722,6.0566,6.0683,122815.0
2019-07-25 15:20:00,15.49,15.51,15.47,15.48,407463.0,6.0683,6.0761,6.0605,6.0644,407463.0
2019-07-25 15:30:00,15.48,15.51,15.47,15.49,270020.0,6.0644,6.0761,6.0605,6.0683,270020.0
2019-07-25 15:40:00,15.49,15.51,15.48,15.49,508936.0,6.0683,6.0761,6.0644,6.0683,508936.0
2019-07-25 15:50:00,15.49,15.5,15.47,15.49,1153229.0,6.0683,6.0722,6.0605,6.0683,1153229.0
2019-07-26 09:30:00,15.43,15.44,15.31,15.38,652164.0,6.0448,6.0487,5.9978,6.0252,652164.0
2019-07-26 09:40:00,15.37,15.41,15.31,15.33,269172.0,6.0213,6.037,5.9978,6.0056,269172.0
2019-07-26 09:50:00,15.32,15.34,15.28,15.28,482237.0,6.0017,6.0095,5.986,5.986,482237.0
2019-07-26 10:00:00,15.28,15.3,15.22,15.23,603391.0,5.986,5.9939,5.9625,5.9664,603391.0
2019-07-26 10:10:00,15.22,15.25,15.18,15.19,521556.0,5.9625,5.9743,5.9469,5.9508,521556.0
2019-07-26 10:20:00,15.19,15.21,15.15,15.18,674525.0,5.9508,5.9586,5.9351,5.9469,674525.0
2019-07-26 10:30:00,15.18,15.2,15.13,15.14,607721.0,5.9469,5.9547,5.9273,5.9312,607721.0
2019-07-26 10:40:00,15.14,15.14,15.0,15.02,1926404.0,5.9312,5.9312,5.8763,5.8842,1926404.0
2019-07-26 10:50:00,15.02,15.11,15.01,15.06,867141.0,5.8842,5.9194,5.8803,5.8998,867141.0
2019-07-26 11:00:00,15.07,15.09,15.04,15.05,479844.0,5.9038,5.9116,5.892,5.8959,479844.0
2019-07-26 11:10:00,15.05,15.08,15.02,15.08,541502.0,5.8959,5.9077,5.8842,5.9077,541502.0
2019-07-26 11:20:00,15.08,15.15,15.07,15.15,541473.0,5.9077,5.9351,5.9038,5.9351,541473.0
2019-07-26 11:30:00,15.15,15.16,15.13,15.14,398095.0,5.9351,5.939,5.9273,5.9312,398095.0
2019-07-26 11:40:00,15.14,15.15,15.11,15.12,261918.0,5.9312,5.9351,5.9194,5.9234,261918.0
2019-07-26 11:50:00,15.12,15.12,15.08,15.11,237067.0,5.9234,5.9234,5.9077,5.9194,237067.0
2019-07-26 12:00:00,15.11,15.14,15.09,15.13,261771.0,5.9194,5.9312,5.9116,5.9273,261771.0
2019-07-26 12:10:00,15.13,15.22,15.12,15.21,771950.0,5.9273,5.9625,5.9234,5.9586,771950.0
2019-07-26 12:20:00,15.21,15.23,15.2,15.23,307259.0,5.9586,5.9664,5.9547,5.9664,307259.0
2019-07-26 12:30:00,15.23,15.23,15.21,15.22,163774.0,5.9664,5.9664,5.9586,5.9625,163774.0
2019-07-26 12:40:00,15.21,15.23,15.2,15.21,404305.0,5.9586,5.9664,5.9547,5.9586,404305.0
2019-07-26 12:50:00,15.21,15.22,15.19,15.2,403490.0,5.9586,5.9625,5.9508,5.9547,403490.0
2019-07-26 13:00:00,15.2,15.2,15.17,15.18,107588.0,5.9547,5.9547,5.9429,5.9469,107588.0
2019-07-26 13:10:00,15.18,15.22,15.17,15.19,266228.0,5.9469,5.9625,5.9429,5.9508,266228.0
2019-07-26 13:20:00,15.19,15.2,15.16,15.17,122322.0,5.9508,5.9547,5.939,5.9429,122322.0
2019-07-26 13:30:00,15.18,15.18,15.14,15.17,147827.0,5.9469,5.9469,5.9312,5.9429,147827.0
2019-07-26 13:40:00,15.17,15.17,15.12,15.15,235554.0,5.9429,5.9429,5.9234,5.9351,235554.0
2019-07-26 13:50:00,15.15,15.2,15.15,15.18,144711.0,5.9351,5.9547,5.9351,5.9469,144711.0
2019-07-26 14:00:00,15.18,15.18,15.13,15.15,327102.0,5.9469,5.9469,5.9273,5.9351,327102.0
2019-07-26 14:10:00,15.15,15.17,15.11,15.16,398180.0,5.9351,5.9429,5.9194,5.939,398180.0
2019-07-26 14:20:00,15.16,15.16,15.12,15.14,150397.0,5.939,5.939,5.9234,5.9312,150397.0
2019-07-26 14:30:00,15.14,15.16,15.12,15.14,271419.0,5.9312,5.939,5.9234,5.9312,271419.0
2019-07-26 14:40:00,15.13,15.19,15.13,15.18,556925.0,5.9273,5.9508,5.9273,5.9469,556925.0
2019-07-26 14:50:00,15.19,15.2,15.15,15.15,237941.0,5.9508,5.9547,5.9351,5.9351,237941.0
2019-07-26 15:00:00,15.15,15.17,15.14,15.15,183073.0,5.9351,5.9429,5.9312,5.9351,183073.0
2019-07-26 15:10:00,15.15,15.16,15.13,15.14,255156.0,5.9351,5.939,5.9273,5.9312,255156.0
2019-07-26 15:20:00,15.14,15.16,15.13,15.14,627759.0,5.9312,5.939,5.9273,5.9312,627759.0
2019-07-26 15:30:00,15.15,15.15,15.14,15.15,270532.0,5.9351,5.9351,5.9312,5.9351,270532.0
2019-07-26 15:40:00,15.15,15.15,15.12,15.13,754146.0,5.9351,5.9351,5.9234,5.9273,754146.0
2019-07-26 15:50:00,15.12,15.13,15.07,15.08,1681314.0,5.9234,5.9273,5.9038,5.9077,1681314.0
2019-07-29 09:30:00,15.02,15.05,14.95,15.02,703841.0,5.8842,5.8959,5.8568,5.8842,703841.0
2019-07-29 09:40:00,15.02,15.03,14.95,14.98,443206.0,5.8842,5.8881,5.8568,5.8685,443206.0
2019-07-29 09:50:00,14.97,15.04,14.97,15.0,303934.0,5.8646,5.892,5.8646,5.8763,303934.0
2019-07-29 10:00:00,15.0,15.02,14.98,15.0,251700.0,5.8763,5.8842,5.8685,5.8763,251700.0
2019-07-29 10:10:00,15.0,15.01,14.96,14.98,230823.0,5.8763,5.8803,5.8607,5.8685,230823.0
2019-07-29 10:20:00,14.98,15.04,14.97,15.03,235140.0,5.8685,5.892,5.8646,5.8881,235140.0
2019-07-29 10:30:00,15.03,15.04,14.98,15.0,422105.0,5.8881,5.892,5.8685,5.8763,422105.0
2019-07-29 10:40:00,15.0,15.07,14.99,15.06,462237.0,5.8763,5.9038,5.8724,5.8998,462237.0
2019-07-29 10:50:00,15.06,15.09,15.03,15.04,215783.0,5.8998,5.9116,5.8881,5.892,215783.0
2019-07-29 11:00:00,15.05,15.08,15.04,15.04,201540.0,5.8959,5.9077,5.892,5.892,201540.0
2019-07-29 11:10:00,15.04,15.06,15.03,15.05,250188.0,5.892,5.8998,5.8881,5.8959,250188.0
2019-07-29 11:20:00,15.04,15.07,15.04,15.06,149242.0,5.892,5.9038,5.892,5.8998,149242.0
2019-07-29 11:30:00,15.06,15.07,15.04,15.06,105454.0,5.8998,5.9038,5.892,5.8998,105454.0
2019-07-29 11:40:00,15.06,15.09,15.05,15.09,195859.0,5.8998,5.9116,5.8959,5.9116,195859.0
2019-07-29 11:50:00,15.09,15.11,15.08,15.11,200212.0,5.9116,5.9194,5.9077,5.9194,200212.0
2019-07-29 12:00:00,15.11,15.11,15.08,15.1,192642.0,5.9194,5.9194,5.9077,5.9155,192642.0
2019-07-29 12:10:00,15.1,15.1,15.09,15.1,115520.0,5.9155,5.9155,5.9116,5.9155,115520.0
2019-07-29 12:20:00,15.1,15.11,15.09,15.11,211993.0,5.9155,5.9194,5.9116,5.9194,211993.0
2019-07-29 12:30:00,15.11,15.12,15.1,15.11,241763.0,5.9194,5.9234,5.9155,5.9194,241763.0
2019-07-29 12:40:00,15.11,15.11,15.07,15.08,82190.0,5.9194,5.9194,5.9038,5.9077,82190.0
2019-07-29 12:50:00,15.08,15.09,15.07,15.09,42789.0,5.9077,5.9116,5.9038,5.9116,42789.0
2019-07-29 13:00:00,15.09,15.12,15.08,15.12,179173.0,5.9116,5.9234,5.9077,5.9234,179173.0
2019-07-29 13:10:00,15.11,15.12,15.11,15.11,31279.0,5.9194,5.9234,5.9194,5.9194,31279.0
2019-07-29 13:20:00,15.12,15.13,15.11,15.13,89976.0,5.9234,5.9273,5.9194,5.9273,89976.0
2019-07-29 13:30:00,15.13,15.13,15.11,15.12,239774.0,5.9273,5.9273,5.9194,5.9234,239774.0
2019-07-29 13:40:00,15.12,15.13,15.11,15.12,211541.0,5.9234,5.9273,5.9194,5.9234,211541.0
2019-07-29 13:50:00,15.11,15.13,15.11,15.13,214337.0,5.9194,5.9273,5.9194,5.9273,214337.0
2019-07-29 14:00:00,15.13,15.19,15.12,15.19,283761.0,5.9273,5.9508,5.9234,5.9508,283761.0
2019-07-29 14:10:00,15.19,15.21,15.18,15.19,183136.0,5.9508,5.9586,5.9469,5.9508,183136.0
2019-07-29 14:20:00,15.19,15.22,15.18,15.21,285434.0,5.9508,5.9625,5.9469,5.9586,285434.0
2019-07-29 14:30:00,15.21,15.23,15.2,15.23,485627.0,5.9586,5.9664,5.9547,5.9664,485627.0
2019-07-29 14:40:00,15.23,15.24,15.22,15.23,118252.0,5.9664,5.9704,5.9625,5.9664,118252.0
2019-07-29 14:50:00,15.23,15.25,15.22,15.25,157472.0,5.9664,5.9743,5.9625,5.9743,157472.0
2019-07-29 15:00:00,15.25,15.26,15.22,15.23,132011.0,5.9743,5.9782,5.9625,5.9664,132011.0
2019-07-29 15:10:00,15.23,15.24,15.21,15.23,316669.0,5.9664,5.9704,5.9586,5.9664,316669.0
2019-07-29 15:20:00,15.23,15.24,15.2,15.23,273284.0,5.9664,5.9704,5.9547,5.9664,273284.0
2019-07-29 15:30:00,15.23,15.24,15.21,15.23,391898.0,5.9664,5.9704,5.9586,5.9664,391898.0
2019-07-29 15:40:00,15.23,15.25,15.22,15.23,391829.0,5.9664,5.9743,5.9625,5.9664,391829.0
2019-07-29 15:50:00,15.23,15.24,15.21,15.23,785660.0,5.9664,5.9704,5.9586,5.9664,785660.0
2019-07-30 09:30:00,15.21,15.21,15.12,15.15,392510.0,5.9586,5.9586,5.9234,5.9351,392510.0
2019-07-30 09:40:00,15.15,15.23,15.15,15.2,421749.0,5.9351,5.9664,5.9351,5.9547,421749.0
2019-07-30 09:50:00,15.19,15.26,15.19,15.21,490543.0,5.9508,5.9782,5.9508,5.9586,490543.0
2019-07-30 10:00:00,15.21,15.21,15.14,15.14,414985.0,5.9586,5.9586,5.9312,5.9312,414985.0
2019-07-30 10:10:00,15.14,15.15,15.09,15.12,266868.0,5.9312,5.9351,5.9116,5.9234,266868.0
2019-07-30 10:20:00,15.13,15.13,15.09,15.11,341078.0,5.9273,5.9273,5.9116,5.9194,341078.0
2019-07-30 10:30:00,15.11,15.13,15.09,15.13,264271.0,5.9194,5.9273,5.9116,5.9273,264271.0
2019-07-30 10:40:00,15.12,15.14,15.1,15.11,301165.0,5.9234,5.9312,5.9155,5.9194,301165.0
2019-07-30 10:50:00,15.11,15.12,15.08,15.1,214487.0,5.9194,5.9234,5.9077,5.9155,214487.0
2019-07-30 11:00:00,15.11,15.17,15.1,15.16,174554.0,5.9194,5.9429,5.9155,5.939,174554.0
2019-07-30 11:10:00,15.16,15.18,15.15,15.17,159552.0,5.939,5.9469,5.9351,5.9429,159552.0
2019-07-30 11:20:00,15.18,15.18,15.15,15.16,283120.0,5.9469,5.9469,5.9351,5.939,283120.0
2019-07-30 11:30:00,15.15,15.17,15.13,15.14,179786.0,5.9351,5.9429,5.9273,5.9312,179786.0
2019-07-30 11:40:00,15.14,15.15,15.12,15.15,101705.0,5.9312,5.9351,5.9234,5.9351,101705.0
2019-07-30 11:50:00,15.15,15.16,15.14,15.15,132751.0,5.9351,5.939,5.9312,5.9351,132751.0
2019-07-30 12:00:00,15.15,15.15,15.13,15.13,154710.0,5.9351,5.9351,5.9273,5.9273,154710.0
2019-07-30 12:10:00,15.14,15.15,15.12,15.15,159892.0,5.9312,5.9351,5.9234,5.9351,159892.0
2019-07-30 12:20:00,15.15,15.16,15.14,15.15,239034.0,5.9351,5.939,5.9312,5.9351,239034.0
2019-07-30 12:30:00,15.15,15.16,15.12,15.15,502684.0,5.9351,5.939,5.9234,5.9351,502684.0
2019-07-30 12:40:00,15.15,15.18,15.15,15.17,403730.0,5.9351,5.9469,5.9351,5.9429,403730.0
2019-07-30 12:50:00,15.17,15.17,15.13,15.15,585049.0,5.9429,5.9429,5.9273,5.9351,585049.0
2019-07-30 13:00:00,15.15,15.16,15.14,15.16,74871.0,5.9351,5.939,5.9312,5.939,74871.0
2019-07-30 13:10:00,15.16,15.17,15.15,15.17,100260.0,5.939,5.9429,5.9351,5.9429,100260.0
2019-07-30 13:20:00,15.17,15.17,15.13,15.15,417283.0,5.9429,5.9429,5.9273,5.9351,417283.0
2019-07-30 13:30:00,15.15,15.17,15.09,15.1,638310.0,5.9351,5.9429,5.9116,5.9155,638310.0
2019-07-30 13:40:00,15.1,15.16,15.08,15.14,627637.0,5.9155,5.939,5.9077,5.9312,627637.0
2019-07-30 13:50:00,15.14,15.16,15.11,15.12,238096.0,5.9312,5.939,5.9194,5.9234,238096.0
2019-07-30 14:00:00,15.12,15.13,15.11,15.12,369943.0,5.9234,5.9273,5.9194,5.9234,369943.0
2019-07-30 14:10:00,15.12,15.17,15.11,15.16,441236.0,5.9234,5.9429,5.9194,5.939,441236.0
2019-07-30 14:20:00,15.16,15.22,15.15,15.2,372622.0,5.939,5.9625,5.9351,5.9547,372622.0
2019-07-30 14:30:00,15.2,15.2,15.17,15.19,315070.0,5.9547,5.9547,5.9429,5.9508,315070.0
2019-07-30 14:40:00,15.18,15.2,15.18,15.19,133836.0,5.9469,5.9547,5.9469,5.9508,133836.0
2019-07-30 14:50:00,15.19,15.19,15.16,15.19,163159.0,5.9508,5.9508,5.939,5.9508,163159.0
2019-07-30 15:00:00,15.19,15.21,15.17,15.18,217206.0,5.9508,5.9586,5.9429,5.9469,217206.0
2019-07-30 15:10:00,15.18,15.18,15.15,15.17,170442.0,5.9469,5.9469,5.9351,5.9429,170442.0
2019-07-30 15:20:00,15.17,15.17,15.14,15.14,346264.0,5.9429,5.9429,5.9312,5.9312,346264.0
2019-07-30 15:30:00,15.14,15.16,15.1,15.12,816449.0,5.9312,5.939,5.9155,5.9234,816449.0
2019-07-30 15:40:00,15.12,15.12,15.1,15.12,207925.0,5.9234,5.9234,5.9155,5.9234,207925.0
2019-07-30 15:50:00,15.12,15.14,15.11,15.13,580053.0,5.9234,5.9312,5.9194,5.9273,580053.0
2019-07-31 09:30:00,15.3,15.31,15.19,15.2,764548.0,5.9939,5.9978,5.9508,5.9547,764548.0
2019-07-31 09:40:00,15.2,15.31,15.19,15.24,493090.0,5.9547,5.9978,5.9508,5.9704,493090.0
2019-07-31 09:50:00,15.25,15.27,15.16,15.19,584129.0,5.9743,5.9821,5.939,5.9508,584129.0
2019-07-31 10:00:00,15.18,15.18,15.12,15.15,340175.0,5.9469,5.9469,5.9234,5.9351,340175.0
2019-07-31 10:10:00,15.15,15.18,15.14,15.17,259618.0,5.9351,5.9469,5.9312,5.9429,259618.0
2019-07-31 10:20:00,15.16,15.17,15.11,15.15,446187.0,5.939,5.9429,5.9194,5.9351,446187.0
2019-07-31 10:30:00,15.15,15.23,15.14,15.2,394729.0,5.9351,5.9664,5.9312,5.9547,394729.0
2019-07-31 10:40:00,15.2,15.24,15.19,15.22,178100.0,5.9547,5.9704,5.9508,5.9625,178100.0
2019-07-31 10:50:00,15.22,15.23,15.19,15.21,375454.0,5.9625,5.9664,5.9508,5.9586,375454.0
2019-07-31 11:00:00,15.21,15.25,15.19,15.24,207080.0,5.9586,5.9743,5.9508,5.9704,207080.0
2019-07-31 11:10:00,15.24,15.28,15.22,15.27,246847.0,5.9704,5.986,5.9625,5.9821,246847.0
2019-07-31 11:20:00,15.28,15.28,15.23,15.24,77254.0,5.986,5.986,5.9664,5.9704,77254.0
2019-07-31 11:30:00,15.23,15.26,15.23,15.24,131964.0,5.9664,5.9782,5.9664,5.9704,131964.0
2019-07-31 11:40:00,15.25,15.28,15.25,15.28,226940.0,5.9743,5.986,5.9743,5.986,226940.0
2019-07-31 11:50:00,15.28,15.28,15.23,15.25,192734.0,5.986,5.986,5.9664,5.9743,192734.0
2019-07-31 12:00:00,15.25,15.25,15.21,15.24,247743.0,5.9743,5.9743,5.9586,5.9704,247743.0
2019-07-31 12:10:00,15.24,15.24,15.2,15.22,215407.0,5.9704,5.9704,5.9547,5.9625,215407.0
2019-07-31 12:20:00,15.22,15.22,15.19,15.21,258635.0,5.9625,5.9625,5.9508,5.9586,258635.0
2019-07-31 12:30:00,15.21,15.23,15.2,15.23,85564.0,5.9586,5.9664,5.9547,5.9664,85564.0
2019-07-31 12:40:00,15.23,15.23,15.21,15.23,102454.0,5.9664,5.9664,5.9586,5.9664,102454.0
2019-07-31 12:50:00,15.22,15.24,15.21,15.23,69806.0,5.9625,5.9704,5.9586,5.9664,69806.0
2019-07-31 13:00:00,15.24,15.25,15.2,15.23,191480.0,5.9704,5.9743,5.9547,5.9664,191480.0
2019-07-31 13:10:00,15.23,15.26,15.22,15.25,158494.0,5.9664,5.9782,5.9625,5.9743,158494.0
2019-07-31 13:20:00,15.25,15.28,15.23,15.27,314834.0,5.9743,5.986,5.9664,5.9821,314834.0
2019-07-31 13:30:00,15.28,15.29,15.24,15.25,247638.0,5.986,5.99,5.9704,5.9743,247638.0
2019-07-31 13:40:00,15.24,15.27,15.21,15.27,808004.0,5.9704,5.9821,5.9586,5.9821,808004.0
2019-07-31 13:50:00,15.27,15.3,15.26,15.3,569244.0,5.9821,5.9939,5.9782,5.9939,569244.0
2019-07-31 14:00:00,15.3,15.31,15.17,15.22,716412.0,5.9939,5.9978,5.9429,5.9625,716412.0
2019-07-31 14:10:00,15.23,15.3,15.21,15.26,765698.0,5.9664,5.9939,5.9586,5.9782,765698.0
2019-07-31 14:20:00,15.26,15.29,15.24,15.28,212604.0,5.9782,5.99,5.9704,5.986,212604.0
2019-07-31 14:30:00,15.28,15.32,15.21,15.21,408076.0,5.986,6.0017,5.9586,5.9586,408076.0
2019-07-31 14:40:00,15.2,15.21,15.03,15.05,468166.0,5.9547,5.9586,5.8881,5.8959,468166.0
2019-07-31 14:50:00,15.05,15.06,14.87,15.01,1060604.0,5.8959,5.8998,5.8254,5.8803,1060604.0
2019-07-31 15:00:00,15.01,15.12,14.96,15.08,558940.0,5.8803,5.9234,5.8607,5.9077,558940.0
2019-07-31 15:10:00,15.08,15.09,15.01,15.06,328345.0,5.9077,5.9116,5.8803,5.8998,328345.0
2019-07-31 15:20:00,15.06,15.09,15.02,15.08,213724.0,5.8998,5.9116,5.8842,5.9077,213724.0
2019-07-31 15:30:00,15.08,15.08,15.01,15.04,330609.0,5.9077,5.9077,5.8803,5.892,330609.0
2019-07-31 15:40:00,15.05,15.09,15.03,15.08,543129.0,5.8959,5.9116,5.8881,5.9077,543129.0
2019-07-31 15:50:00,15.07,15.08,15.04,15.05,1401690.0,5.9038,5.9077,5.892,5.8959,1401690.0
2019-08-01 09:30:00,15.0,15.0,14.82,14.9,917050.0,5.8763,5.8763,5.8058,5.8372,917050.0
2019-08-01 09:40:00,14.9,14.9,14.82,14.83,564388.0,5.8372,5.8372,5.8058,5.8097,564388.0
2019-08-01 09:50:00,14.83,14.87,14.77,14.86,410055.0,5.8097,5.8254,5.7862,5.8215,410055.0
2019-08-01 10:00:00,14.87,15.0,14.87,14.98,921729.0,5.8254,5.8763,5.8254,5.8685,921729.0
2019-08-01 10:10:00,14.99,15.05,14.97,15.04,468529.0,5.8724,5.8959,5.8646,5.892,468529.0
2019-08-01 10:20:00,15.04,15.06,15.01,15.05,345834.0,5.892,5.8998,5.8803,5.8959,345834.0
2019-08-01 10:30:00,15.06,15.12,15.05,15.07,978762.0,5.8998,5.9234,5.8959,5.9038,978762.0
2019-08-01 10:40:00,15.07,15.08,15.01,15.02,260396.0,5.9038,5.9077,5.8803,5.8842,260396.0
2019-08-01 10:50:00,15.02,15.04,14.98,15.01,278603.0,5.8842,5.892,5.8685,5.8803,278603.0
2019-08-01 11:00:00,15.0,15.04,14.98,15.04,422487.0,5.8763,5.892,5.8685,5.892,422487.0
2019-08-01 11:10:00,15.04,15.07,15.03,15.05,270295.0,5.892,5.9038,5.8881,5.8959,270295.0
2019-08-01 11:20:00,15.04,15.09,15.04,15.08,174792.0,5.892,5.9116,5.892,5.9077,174792.0
2019-08-01 11:30:00,15.08,15.09,15.03,15.04,312808.0,5.9077,5.9116,5.8881,5.892,312808.0
2019-08-01 11:40:00,15.04,15.05,14.99,15.03,242643.0,5.892,5.8959,5.8724,5.8881,242643.0
2019-08-01 11:50:00,15.03,15.03,14.97,14.98,298259.0,5.8881,5.8881,5.8646,5.8685,298259.0
2019-08-01 12:00:00,14.98,15.02,14.96,15.02,202272.0,5.8685,5.8842,5.8607,5.8842,202272.0
2019-08-01 12:10:00,15.02,15.04,15.01,15.02,124115.0,5.8842,5.892,5.8803,5.8842,124115.0
2019-08-01 12:20:00,15.01,15.07,15.0,15.06,171136.0,5.8803,5.9038,5.8763,5.8998,171136.0
2019-08-01 12:30:00,15.07,15.15,15.06,15.12,842908.0,5.9038,5.9351,5.8998,5.9234,842908.0
2019-08-01 12:40:00,15.12,15.18,15.1,15.17,629711.0,5.9234,5.9469,5.9155,5.9429,629711.0
2019-08-01 12:50:00,15.17,15.23,15.17,15.23,695455.0,5.9429,5.9664,5.9429,5.9664,695455.0
2019-08-01 13:00:00,15.23,15.23,15.14,15.15,387605.0,5.9664,5.9664,5.9312,5.9351,387605.0
2019-08-01 13:10:00,15.15,15.19,15.14,15.17,236663.0,5.9351,5.9508,5.9312,5.9429,236663.0
2019-08-01 13:20:00,15.18,15.21,15.04,15.04,362007.0,5.9469,5.9586,5.892,5.892,362007.0
2019-08-01 13:30:00,15.03,15.03,14.82,14.85,1427320.0,5.8881,5.8881,5.8058,5.8176,1427320.0
2019-08-01 13:40:00,14.86,14.87,14.65,14.77,1324723.0,5.8215,5.8254,5.7392,5.7862,1324723.0
2019-08-01 13:50:00,14.76,14.83,14.7,14.72,885344.0,5.7823,5.8097,5.7588,5.7667,885344.0
2019-08-01 14:00:00,14.72,14.73,14.43,14.5,919662.0,5.7667,5.7706,5.653,5.6805,919662.0
2019-08-01 14:10:00,14.49,14.6,14.43,14.58,596048.0,5.6765,5.7196,5.653,5.7118,596048.0
2019-08-01 14:20:00,14.58,14.59,14.46,14.5,385369.0,5.7118,5.7157,5.6648,5.6805,385369.0
2019-08-01 14:30:00,14.49,14.55,14.48,14.53,443919.0,5.6765,5.7001,5.6726,5.6922,443919.0
2019-08-01 14:40:00,14.53,14.64,14.52,14.64,391727.0,5.6922,5.7353,5.6883,5.7353,391727.0
2019-08-01 14:50:00,14.64,14.71,14.62,14.67,1043492.0,5.7353,5.7627,5.7275,5.7471,1043492.0
2019-08-01 15:00:00,14.67,14.67,14.59,14.61,349996.0,5.7471,5.7471,5.7157,5.7236,349996.0
2019-08-01 15:10:00,14.61,14.68,14.61,14.68,230455.0,5.7236,5.751,5.7236,5.751,230455.0
2019-08-01 15:20:00,14.68,14.7,14.65,14.66,399045.0,5.751,5.7588,5.7392,5.7431,399045.0
2019-08-01 15:30:00,14.66,14.69,14.62,14.69,864626.0,5.7431,5.7549,5.7275,5.7549,864626.0
2019-08-01 15:40:00,14.69,14.7,14.65,14.7,845905.0,5.7549,5.7588,5.7392,5.7588,845905.0
2019-08-01 15:50:00,14.69,14.71,14.64,14.71,1836938.0,5.7549,5.7627,5.7353,5.7627,1836938.0
2019-08-02 09:30:00,15.23,15.29,15.15,15.28,1165225.0,5.9664,5.99,5.9351,5.986,1165225.0
2019-08-02 09:40:00,15.28,15.35,15.22,15.24,1089532.0,5.986,6.0135,5.9625,5.9704,1089532.0
2019-08-02 09:50:00,15.24,15.32,15.22,15.24,529773.0,5.9704,6.0017,5.9625,5.9704,529773.0
2019-08-02 10:00:00,15.24,15.25,15.15,15.18,927930.0,5.9704,5.9743,5.9351,5.9469,927930.0
2019-08-02 10:10:00,15.18,15.18,15.0,15.01,596461.0,5.9469,5.9469,5.8763,5.8803,596461.0
2019-08-02 10:20:00,15.01,15.03,14.92,14.97,794900.0,5.8803,5.8881,5.845,5.8646,794900.0
2019-08-02 10:30:00,14.97,14.97,14.84,14.92,1631455.0,5.8646,5.8646,5.8137,5.845,1631455.0
2019-08-02 10:40:00,14.91,14.93,14.84,14.88,696726.0,5.8411,5.8489,5.8137,5.8293,696726.0
2019-08-02 10:50:00,14.88,14.91,14.83,14.86,548958.0,5.8293,5.8411,5.8097,5.8215,548958.0
2019-08-02 11:00:00,14.86,14.89,14.82,14.88,632486.0,5.8215,5.8333,5.8058,5.8293,632486.0
2019-08-02 11:10:00,14.88,14.98,14.87,14.96,614094.0,5.8293,5.8685,5.8254,5.8607,614094.0
2019-08-02 11:20:00,14.96,14.97,14.91,14.93,509297.0,5.8607,5.8646,5.8411,5.8489,509297.0
2019-08-02 11:30:00,14.92,14.95,14.9,14.94,228261.0,5.845,5.8568,5.8372,5.8528,228261.0
2019-08-02 11:40:00,14.95,15.01,14.92,15.01,340760.0,5.8568,5.8803,5.845,5.8803,340760.0
2019-08-02 11:50:00,15.01,15.09,14.98,15.07,705691.0,5.8803,5.9116,5.8685,5.9038,705691.0
2019-08-02 12:00:00,15.07,15.07,15.02,15.04,321702.0,5.9038,5.9038,5.8842,5.892,321702.0
2019-08-02 12:10:00,15.04,15.11,15.03,15.11,247968.0,5.892,5.9194,5.8881,5.9194,247968.0
2019-08-02 12:20:00,15.1,15.14,15.09,15.1,228647.0,5.9155,5.9312,5.9116,5.9155,228647.0
2019-08-02 12:30:00,15.1,15.12,15.07,15.12,265780.0,5.9155,5.9234,5.9038,5.9234,265780.0
2019-08-02 12:40:00,15.11,15.13,15.05,15.05,378612.0,5.9194,5.9273,5.8959,5.8959,378612.0
2019-08-02 12:50:00,15.05,15.06,15.01,15.03,358493.0,5.8959,5.8998,5.8803,5.8881,358493.0
2019-08-02 13:00:00,15.03,15.04,14.97,14.99,293569.0,5.8881,5.892,5.8646,5.8724,293569.0
2019-08-02 13:10:00,15.0,15.01,14.96,14.97,142058.0,5.8763,5.8803,5.8607,5.8646,142058.0
2019-08-02 13:20:00,14.96,14.99,14.9,14.93,231572.0,5.8607,5.8724,5.8372,5.8489,231572.0
2019-08-02 13:30:00,14.93,14.94,14.89,14.9,271134.0,5.8489,5.8528,5.8333,5.8372,271134.0
2019-08-02 13:40:00,14.9,14.92,14.86,14.87,354916.0,5.8372,5.845,5.8215,5.8254,354916.0
2019-08-02 13:50:00,14.87,14.92,14.87,14.9,148939.0,5.8254,5.845,5.8254,5.8372,148939.0
2019-08-02 14:00:00,14.9,14.91,14.86,14.87,250934.0,5.8372,5.8411,5.8215,5.8254,250934.0
2019-08-02 14:10:00,14.86,14.9,14.85,14.87,476832.0,5.8215,5.8372,5.8176,5.8254,476832.0
2019-08-02 14:20:00,14.87,14.87,14.84,14.85,246888.0,5.8254,5.8254,5.8137,5.8176,246888.0
2019-08-02 14:30:00,14.85,14.89,14.84,14.87,188576.0,5.8176,5.8333,5.8137,5.8254,188576.0
2019-08-02 14:40:00,14.86,14.93,14.86,14.91,204666.0,5.8215,5.8489,5.8215,5.8411,204666.0
2019-08-02 14:50:00,14.91,14.91,14.89,14.91,183377.0,5.8411,5.8411,5.8333,5.8411,183377.0
2019-08-02 15:00:00,14.91,14.95,14.9,14.93,429711.0,5.8411,5.8568,5.8372,5.8489,429711.0
2019-08-02 15:10:00,14.93,14.93,14.89,14.91,256563.0,5.8489,5.8489,5.8333,5.8411,256563.0
2019-08-02 15:20:00,14.9,14.97,14.9,14.95,248018.0,5.8372,5.8646,5.8372,5.8568,248018.0
2019-08-02 15:30:00,14.95,15.0,14.92,14.97,552331.0,5.8568,5.8763,5.845,5.8646,552331.0
2019-08-02 15:40:00,14.96,15.07,14.96,15.01,1762182.0,5.8607,5.9038,5.8607,5.8803,1762182.0
2019-08-02 15:50:00,15.01,15.02,14.94,14.96,1637249.0,5.8803,5.8842,5.8528,5.8607,1637249.0
2019-08-05 09:30:00,14.46,14.48,14.33,14.45,975876.0,5.6648,5.6726,5.6139,5.6609,975876.0
2019-08-05 09:40:00,14.44,14.44,14.27,14.28,942700.0,5.657,5.657,5.5904,5.5943,942700.0
2019-08-05 09:50:00,14.27,14.36,14.26,14.35,857989.0,5.5904,5.6256,5.5864,5.6217,857989.0
2019-08-05 10:00:00,14.34,14.36,14.27,14.29,500803.0,5.6178,5.6256,5.5904,5.5982,500803.0
2019-08-05 10:10:00,14.29,14.35,14.27,14.28,354352.0,5.5982,5.6217,5.5904,5.5943,354352.0
2019-08-05 10:20:00,14.27,14.34,14.25,14.33,494013.0,5.5904,5.6178,5.5825,5.6139,494013.0
2019-08-05 10:30:00,14.32,14.37,14.3,14.32,319783.0,5.6099,5.6295,5.6021,5.6099,319783.0
2019-08-05 10:40:00,14.32,14.33,14.27,14.32,277827.0,5.6099,5.6139,5.5904,5.6099,277827.0
2019-08-05 10:50:00,14.32,14.34,14.23,14.25,486330.0,5.6099,5.6178,5.5747,5.5825,486330.0
2019-08-05 11:00:00,14.24,14.33,14.22,14.33,837540.0,5.5786,5.6139,5.5708,5.6139,837540.0
2019-08-05 11:10:00,14.33,14.37,14.32,14.33,376026.0,5.6139,5.6295,5.6099,5.6139,376026.0
2019-08-05 11:20:00,14.33,14.34,14.23,14.25,485060.0,5.6139,5.6178,5.5747,5.5825,485060.0
2019-08-05 11:30:00,14.25,14.31,14.24,14.27,537071.0,5.5825,5.606,5.5786,5.5904,537071.0
2019-08-05 11:40:00,14.27,14.27,14.18,14.21,454248.0,5.5904,5.5904,5.5551,5.5669,454248.0
2019-08-05 11:50:00,14.21,14.25,14.19,14.23,553395.0,5.5669,5.5825,5.559,5.5747,553395.0
2019-08-05 12:00:00,14.23,14.23,14.19,14.2,356174.0,5.5747,5.5747,5.559,5.5629,356174.0
2019-08-05 12:10:00,14.21,14.3,14.2,14.29,436295.0,5.5669,5.6021,5.5629,5.5982,436295.0
2019-08-05 12:20:00,14.29,14.3,14.2,14.22,332617.0,5.5982,5.6021,5.5629,5.5708,332617.0
2019-08-05 12:30:00,14.21,14.25,14.21,14.23,224181.0,5.5669,5.5825,5.5669,5.5747,224181.0
2019-08-05 12:40:00,14.24,14.24,14.18,14.19,386081.0,5.5786,5.5786,5.5551,5.559,386081.0
2019-08-05 12:50:00,14.19,14.22,14.12,14.15,445438.0,5.559,5.5708,5.5316,5.5434,445438.0
2019-08-05 13:00:00,14.16,14.2,14.14,14.18,297714.0,5.5473,5.5629,5.5394,5.5551,297714.0
2019-08-05 13:10:00,14.18,14.23,14.17,14.23,365250.0,5.5551,5.5747,5.5512,5.5747,365250.0
2019-08-05 13:20:00,14.23,14.23,14.18,14.19,364298.0,5.5747,5.5747,5.5551,5.559,364298.0
2019-08-05 13:30:00,14.19,14.22,14.18,14.22,299738.0,5.559,5.5708,5.5551,5.5708,299738.0
2019-08-05 13:40:00,14.22,14.25,14.15,14.16,246817.0,5.5708,5.5825,5.5434,5.5473,246817.0
2019-08-05 13:50:00,14.16,14.17,14.1,14.11,921067.0,5.5473,5.5512,5.5238,5.5277,921067.0
2019-08-05 14:00:00,14.11,14.18,14.1,14.18,446888.0,5.5277,5.5551,5.5238,5.5551,446888.0
2019-08-05 14:10:00,14.17,14.19,14.14,14.16,661052.0,5.5512,5.559,5.5394,5.5473,661052.0
2019-08-05 14:20:00,14.16,14.16,14.12,14.13,474365.0,5.5473,5.5473,5.5316,5.5355,474365.0
2019-08-05 14:30:00,14.14,14.15,14.11,14.12,382653.0,5.5394,5.5434,5.5277,5.5316,382653.0
2019-08-05 14:40:00,14.12,14.13,14.1,14.12,310565.0,5.5316,5.5355,5.5238,5.5316,310565.0
2019-08-05 14:50:00,14.12,14.14,14.09,14.11,301027.0,5.5316,5.5394,5.5198,5.5277,301027.0
2019-08-05 15:00:00,14.12,14.13,14.08,14.11,607408.0,5.5316,5.5355,5.5159,5.5277,607408.0
2019-08-05 15:10:00,14.11,14.19,14.1,14.17,493185.0,5.5277,5.559,5.5238,5.5512,493185.0
2019-08-05 15:20:00,14.17,14.19,14.12,14.13,421004.0,5.5512,5.559,5.5316,5.5355,421004.0
2019-08-05 15:30:00,14.13,14.17,14.13,14.16,617006.0,5.5355,5.5512,5.5355,5.5473,617006.0
2019-08-05 15:40:00,14.16,14.19,14.15,14.17,1128524.0,5.5473,5.559,5.5434,5.5512,1128524.0
2019-08-05 15:50:00,14.17,14.19,14.15,14.17,1132911.0,5.5512,5.559,5.5434,5.5512,1132911.0
2019-08-06 09:30:00,14.48,14.53,14.42,14.43,2099957.0,5.6726,5.6922,5.6491,5.653,2099957.0
2019-08-06 09:40:00,14.43,14.48,14.39,14.42,834165.0,5.653,5.6726,5.6374,5.6491,834165.0
2019-08-06 09:50:00,14.41,14.45,14.39,14.45,886756.0,5.6452,5.6609,5.6374,5.6609,886756.0
2019-08-06 10:00:00,14.44,14.47,14.36,14.37,621211.0,5.657,5.6687,5.6256,5.6295,621211.0
2019-08-06 10:10:00,14.37,14.38,14.27,14.32,598307.0,5.6295,5.6335,5.5904,5.6099,598307.0
2019-08-06 10:20:00,14.33,14.41,14.31,14.36,507628.0,5.6139,5.6452,5.606,5.6256,507628.0
2019-08-06 10:30:00,14.37,14.42,14.35,14.39,343415.0,5.6295,5.6491,5.6217,5.6374,343415.0
2019-08-06 10:40:00,14.38,14.4,14.35,14.36,275759.0,5.6335,5.6413,5.6217,5.6256,275759.0
2019-08-06 10:50:00,14.36,14.37,14.3,14.32,703004.0,5.6256,5.6295,5.6021,5.6099,703004.0
2019-08-06 11:00:00,14.31,14.32,14.27,14.3,337949.0,5.606,5.6099,5.5904,5.6021,337949.0
2019-08-06 11:10:00,14.3,14.31,14.22,14.22,338995.0,5.6021,5.606,5.5708,5.5708,338995.0
2019-08-06 11:20:00,14.22,14.33,14.21,14.32,507856.0,5.5708,5.6139,5.5669,5.6099,507856.0
2019-08-06 11:30:00,14.32,14.35,14.28,14.34,319256.0,5.6099,5.6217,5.5943,5.6178,319256.0
2019-08-06 11:40:00,14.34,14.36,14.32,14.35,320743.0,5.6178,5.6256,5.6099,5.6217,320743.0
2019-08-06 11:50:00,14.35,14.37,14.33,14.37,362877.0,5.6217,5.6295,5.6139,5.6295,362877.0
2019-08-06 12:00:00,14.37,14.39,14.32,14.32,479003.0,5.6295,5.6374,5.6099,5.6099,479003.0
2019-08-06 12:10:00,14.32,14.33,14.27,14.28,346079.0,5.6099,5.6139,5.5904,5.5943,346079.0
2019-08-06 12:20:00,14.28,14.3,14.27,14.29,107376.0,5.5943,5.6021,5.5904,5.5982,107376.0
2019-08-06 12:30:00,14.29,14.3,14.26,14.27,274221.0,5.5982,5.6021,5.5864,5.5904,274221.0
2019-08-06 12:40:00,14.27,14.3,14.26,14.28,359303.0,5.5904,5.6021,5.5864,5.5943,359303.0
2019-08-06 12:50:00,14.28,14.29,14.26,14.27,269643.0,5.5943,5.5982,5.5864,5.5904,269643.0
2019-08-06 13:00:00,14.27,14.29,14.26,14.28,262726.0,5.5904,5.5982,5.5864,5.5943,262726.0
2019-08-06 13:10:00,14.27,14.3,14.27,14.29,276554.0,5.5904,5.6021,5.5904,5.5982,276554.0
2019-08-06 13:20:00,14.28,14.31,14.27,14.31,309011.0,5.5943,5.606,5.5904,5.606,309011.0
2019-08-06 13:30:00,14.31,14.31,14.26,14.27,568796.0,5.606,5.606,5.5864,5.5904,568796.0
2019-08-06 13:40:00,14.27,14.28,14.2,14.24,1116603.0,5.5904,5.5943,5.5629,5.5786,1116603.0
2019-08-06 13:50:00,14.24,14.25,14.2,14.21,473815.0,5.5786,5.5825,5.5629,5.5669,473815.0
2019-08-06 14:00:00,14.2,14.26,14.2,14.25,490780.0,5.5629,5.5864,5.5629,5.5825,490780.0
2019-08-06 14:10:00,14.26,14.37,14.25,14.35,307964.0,5.5864,5.6295,5.5825,5.6217,307964.0
2019-08-06 14:20:00,14.35,14.37,14.3,14.3,910276.0,5.6217,5.6295,5.6021,5.6021,910276.0
2019-08-06 14:30:00,14.29,14.32,14.25,14.25,779625.0,5.5982,5.6099,5.5825,5.5825,779625.0
2019-08-06 14:40:00,14.25,14.29,14.24,14.27,427912.0,5.5825,5.5982,5.5786,5.5904,427912.0
2019-08-06 14:50:00,14.27,14.29,14.24,14.27,462913.0,5.5904,5.5982,5.5786,5.5904,462913.0
2019-08-06 15:00:00,14.29,14.29,14.26,14.28,302400.0,5.5982,5.5982,5.5864,5.5943,302400.0
2019-08-06 15:10:00,14.27,14.3,14.25,14.29,510436.0,5.5904,5.6021,5.5825,5.5982,510436.0
2019-08-06 15:20:00,14.29,14.3,14.27,14.28,343046.0,5.5982,5.6021,5.5904,5.5943,343046.0
2019-08-06 15:30:00,14.29,14.31,14.27,14.27,266769.0,5.5982,5.606,5.5904,5.5904,266769.0
2019-08-06 15:40:00,14.28,14.32,14.27,14.31,346488.0,5.5943,5.6099,5.5904,5.606,346488.0
2019-08-06 15:50:00,14.31,14.33,14.3,14.33,995678.0,5.606,5.6139,5.6021,5.6139,995678.0
2019-08-07 09:30:00,13.86,13.91,13.82,13.89,1250857.0,5.4297,5.4493,5.4141,5.4415,1250857.0
2019-08-07 09:40:00,13.89,13.9,13.76,13.77,829745.0,5.4415,5.4454,5.3906,5.3945,829745.0
2019-08-07 09:50:00,13.77,13.84,13.74,13.84,448749.0,5.3945,5.4219,5.3827,5.4219,448749.0
2019-08-07 10:00:00,13.84,13.9,13.79,13.89,243344.0,5.4219,5.4454,5.4023,5.4415,243344.0
2019-08-07 10:10:00,13.89,13.95,13.88,13.92,755211.0,5.4415,5.465,5.4376,5.4532,755211.0
2019-08-07 10:20:00,13.92,13.94,13.89,13.91,294349.0,5.4532,5.4611,5.4415,5.4493,294349.0
2019-08-07 10:30:00,13.91,13.94,13.81,13.94,896733.0,5.4493,5.4611,5.4102,5.4611,896733.0
2019-08-07 10:40:00,13.94,13.97,13.92,13.96,528289.0,5.4611,5.4728,5.4532,5.4689,528289.0
2019-08-07 10:50:00,13.96,14.02,13.96,13.98,493338.0,5.4689,5.4924,5.4689,5.4768,493338.0
2019-08-07 11:00:00,13.98,14.01,13.93,14.01,324572.0,5.4768,5.4885,5.4572,5.4885,324572.0
2019-08-07 11:10:00,14.0,14.04,13.99,14.03,735762.0,5.4846,5.5003,5.4807,5.4963,735762.0
2019-08-07 11:20:00,14.03,14.05,13.98,13.99,423103.0,5.4963,5.5042,5.4768,5.4807,423103.0
2019-08-07 11:30:00,13.99,14.01,13.96,13.97,805991.0,5.4807,5.4885,5.4689,5.4728,805991.0
2019-08-07 11:40:00,13.96,13.98,13.94,13.95,539722.0,5.4689,5.4768,5.4611,5.465,539722.0
2019-08-07 11:50:00,13.94,13.96,13.92,13.95,567470.0,5.4611,5.4689,5.4532,5.465,567470.0
2019-08-07 12:00:00,13.95,13.95,13.91,13.92,437689.0,5.465,5.465,5.4493,5.4532,437689.0
2019-08-07 12:10:00,13.92,13.92,13.86,13.87,955253.0,5.4532,5.4532,5.4297,5.4337,955253.0
2019-08-07 12:20:00,13.87,13.9,13.84,13.88,922681.0,5.4337,5.4454,5.4219,5.4376,922681.0
2019-08-07 12:30:00,13.89,13.94,13.88,13.93,411513.0,5.4415,5.4611,5.4376,5.4572,411513.0
2019-08-07 12:40:00,13.93,13.97,13.92,13.96,162447.0,5.4572,5.4728,5.4532,5.4689,162447.0
2019-08-07 12:50:00,13.96,13.96,13.92,13.94,326718.0,5.4689,5.4689,5.4532,5.4611,326718.0
2019-08-07 13:00:00,13.94,13.95,13.9,13.95,759729.0,5.4611,5.465,5.4454,5.465,759729.0
2019-08-07 13:10:00,13.95,13.96,13.9,13.91,243378.0,5.465,5.4689,5.4454,5.4493,243378.0
2019-08-07 13:20:00,13.9,13.92,13.88,13.91,155538.0,5.4454,5.4532,5.4376,5.4493,155538.0
2019-08-07 13:30:00,13.92,13.97,13.91,13.96,308720.0,5.4532,5.4728,5.4493,5.4689,308720.0
2019-08-07 13:40:00,13.96,14.01,13.95,14.0,582540.0,5.4689,5.4885,5.465,5.4846,582540.0
2019-08-07 13:50:00,14.0,14.01,13.94,13.95,245508.0,5.4846,5.4885,5.4611,5.465,245508.0
2019-08-07 14:00:00,13.95,13.98,13.94,13.97,137925.0,5.465,5.4768,5.4611,5.4728,137925.0
2019-08-07 14:10:00,13.98,13.98,13.94,13.95,231649.0,5.4768,5.4768,5.4611,5.465,231649.0
2019-08-07 14:20:00,13.96,13.98,13.94,13.96,768089.0,5.4689,5.4768,5.4611,5.4689,768089.0
2019-08-07 14:30:00,13.96,13.99,13.95,13.97,292680.0,5.4689,5.4807,5.465,5.4728,292680.0
2019-08-07 14:40:00,13.97,14.03,13.96,14.02,442256.0,5.4728,5.4963,5.4689,5.4924,442256.0
2019-08-07 14:50:00,14.02,14.04,14.0,14.03,358976.0,5.4924,5.5003,5.4846,5.4963,358976.0
2019-08-07 15:00:00,14.04,14.04,14.0,14.01,280380.0,5.5003,5.5003,5.4846,5.4885,280380.0
2019-08-07 15:10:00,14.01,14.03,13.99,14.03,200593.0,5.4885,5.4963,5.4807,5.4963,200593.0
2019-08-07 15:20:00,14.03,14.04,14.0,14.01,690402.0,5.4963,5.5003,5.4846,5.4885,690402.0
2019-08-07 15:30:00,14.01,14.13,13.99,14.13,1152534.0,5.4885,5.5355,5.4807,5.5355,1152534.0
2019-08-07 15:40:00,14.13,14.21,14.12,14.2,1729961.0,5.5355,5.5669,5.5316,5.5629,1729961.0
2019-08-07 15:50:00,14.2,14.22,14.18,14.19,1671540.0,5.5629,5.5708,5.5551,5.559,1671540.0
2019-08-08 09:30:00,14.48,14.5,14.41,14.45,961369.0,5.6726,5.6805,5.6452,5.6609,961369.0
2019-08-08 09:40:00,14.45,14.47,14.37,14.37,463599.0,5.6609,5.6687,5.6295,5.6295,463599.0
2019-08-08 09:50:00,14.36,14.49,14.32,14.46,622510.0,5.6256,5.6765,5.6099,5.6648,622510.0
2019-08-08 10:00:00,14.46,14.46,14.4,14.45,425625.0,5.6648,5.6648,5.6413,5.6609,425625.0
2019-08-08 10:10:00,14.45,14.49,14.43,14.48,536720.0,5.6609,5.6765,5.653,5.6726,536720.0
2019-08-08 10:20:00,14.48,14.53,14.47,14.52,449320.0,5.6726,5.6922,5.6687,5.6883,449320.0
2019-08-08 10:30:00,14.53,14.61,14.51,14.58,453246.0,5.6922,5.7236,5.6844,5.7118,453246.0
2019-08-08 10:40:00,14.58,14.59,14.52,14.54,367271.0,5.7118,5.7157,5.6883,5.6961,367271.0
2019-08-08 10:50:00,14.54,14.56,14.51,14.53,249855.0,5.6961,5.704,5.6844,5.6922,249855.0
2019-08-08 11:00:00,14.53,14.56,14.49,14.54,492122.0,5.6922,5.704,5.6765,5.6961,492122.0
2019-08-08 11:10:00,14.54,14.55,14.51,14.54,208740.0,5.6961,5.7001,5.6844,5.6961,208740.0
2019-08-08 11:20:00,14.54,14.55,14.47,14.49,493780.0,5.6961,5.7001,5.6687,5.6765,493780.0
2019-08-08 11:30:00,14.49,14.53,14.47,14.52,208841.0,5.6765,5.6922,5.6687,5.6883,208841.0
2019-08-08 11:40:00,14.52,14.55,14.47,14.49,404593.0,5.6883,5.7001,5.6687,5.6765,404593.0
2019-08-08 11:50:00,14.48,14.51,14.47,14.49,154577.0,5.6726,5.6844,5.6687,5.6765,154577.0
2019-08-08 12:00:00,14.49,14.51,14.47,14.48,182024.0,5.6765,5.6844,5.6687,5.6726,182024.0
2019-08-08 12:10:00,14.48,14.54,14.48,14.53,194350.0,5.6726,5.6961,5.6726,5.6922,194350.0
2019-08-08 12:20:00,14.53,14.57,14.52,14.54,181252.0,5.6922,5.7079,5.6883,5.6961,181252.0
2019-08-08 12:30:00,14.54,14.55,14.52,14.53,130634.0,5.6961,5.7001,5.6883,5.6922,130634.0
2019-08-08 12:40:00,14.53,14.55,14.51,14.51,252901.0,5.6922,5.7001,5.6844,5.6844,252901.0
2019-08-08 12:50:00,14.52,14.52,14.5,14.51,102051.0,5.6883,5.6883,5.6805,5.6844,102051.0
2019-08-08 13:00:00,14.51,14.54,14.5,14.52,126309.0,5.6844,5.6961,5.6805,5.6883,126309.0
2019-08-08 13:10:00,14.52,14.54,14.51,14.53,155386.0,5.6883,5.6961,5.6844,5.6922,155386.0
2019-08-08 13:20:00,14.53,14.53,14.5,14.51,349760.0,5.6922,5.6922,5.6805,5.6844,349760.0
2019-08-08 13:30:00,14.51,14.54,14.5,14.53,86247.0,5.6844,5.6961,5.6805,5.6922,86247.0
2019-08-08 13:40:00,14.54,14.57,14.53,14.56,455666.0,5.6961,5.7079,5.6922,5.704,455666.0
2019-08-08 13:50:00,14.55,14.6,14.55,14.59,250649.0,5.7001,5.7196,5.7001,5.7157,250649.0
2019-08-08 14:00:00,14.59,14.6,14.52,14.53,307471.0,5.7157,5.7196,5.6883,5.6922,307471.0
2019-08-08 14:10:00,14.54,14.58,14.53,14.57,176293.0,5.6961,5.7118,5.6922,5.7079,176293.0
2019-08-08 14:20:00,14.57,14.58,14.55,14.57,218902.0,5.7079,5.7118,5.7001,5.7079,218902.0
2019-08-08 14:30:00,14.57,14.58,14.55,14.56,109668.0,5.7079,5.7118,5.7001,5.704,109668.0
2019-08-08 14:40:00,14.57,14.58,14.54,14.54,203662.0,5.7079,5.7118,5.6961,5.6961,203662.0
2019-08-08 14:50:00,14.54,14.57,14.54,14.55,252621.0,5.6961,5.7079,5.6961,5.7001,252621.0
2019-08-08 15:00:00,14.56,14.61,14.55,14.59,298961.0,5.704,5.7236,5.7001,5.7157,298961.0
2019-08-08 15:10:00,14.59,14.61,14.56,14.6,308388.0,5.7157,5.7236,5.704,5.7196,308388.0
2019-08-08 15:20:00,14.59,14.63,14.59,14.6,292833.0,5.7157,5.7314,5.7157,5.7196,292833.0
2019-08-08 15:30:00,14.6,14.62,14.59,14.62,463891.0,5.7196,5.7275,5.7157,5.7275,463891.0
2019-08-08 15:40:00,14.62,14.64,14.61,14.62,461670.0,5.7275,5.7353,5.7236,5.7275,461670.0
2019-08-08 15:50:00,14.62,14.64,14.61,14.63,888831.0,5.7275,5.7353,5.7236,5.7314,888831.0
2019-08-09 09:30:00,14.64,14.81,14.6,14.79,586169.0,5.7353,5.8019,5.7196,5.7941,586169.0
2019-08-09 09:40:00,14.78,14.79,14.71,14.74,376883.0,5.7902,5.7941,5.7627,5.7745,376883.0
2019-08-09 09:50:00,14.74,14.75,14.69,14.69,346574.0,5.7745,5.7784,5.7549,5.7549,346574.0
2019-08-09 10:00:00,14.7,14.76,14.67,14.69,643758.0,5.7588,5.7823,5.7471,5.7549,643758.0
2019-08-09 10:10:00,14.69,14.71,14.63,14.63,352758.0,5.7549,5.7627,5.7314,5.7314,352758.0
2019-08-09 10:20:00,14.63,14.65,14.57,14.59,508397.0,5.7314,5.7392,5.7079,5.7157,508397.0
2019-08-09 10:30:00,14.59,14.6,14.5,14.6,522979.0,5.7157,5.7196,5.6805,5.7196,522979.0
2019-08-09 10:40:00,14.6,14.61,14.56,14.58,151351.0,5.7196,5.7236,5.704,5.7118,151351.0
2019-08-09 10:50:00,14.58,14.61,14.57,14.58,184503.0,5.7118,5.7236,5.7079,5.7118,184503.0
2019-08-09 11:00:00,14.59,14.59,14.52,14.52,142096.0,5.7157,5.7157,5.6883,5.6883,142096.0
2019-08-09 11:10:00,14.52,14.57,14.52,14.53,202149.0,5.6883,5.7079,5.6883,5.6922,202149.0
2019-08-09 11:20:00,14.54,14.54,14.47,14.48,191150.0,5.6961,5.6961,5.6687,5.6726,191150.0
2019-08-09 11:30:00,14.48,14.55,14.47,14.54,242110.0,5.6726,5.7001,5.6687,5.6961,242110.0
2019-08-09 11:40:00,14.54,14.57,14.53,14.57,141194.0,5.6961,5.7079,5.6922,5.7079,141194.0
2019-08-09 11:50:00,14.57,14.59,14.54,14.57,163852.0,5.7079,5.7157,5.6961,5.7079,163852.0
2019-08-09 12:00:00,14.57,14.59,14.55,14.59,269945.0,5.7079,5.7157,5.7001,5.7157,269945.0
2019-08-09 12:10:00,14.59,14.59,14.53,14.54,74735.0,5.7157,5.7157,5.6922,5.6961,74735.0
2019-08-09 12:20:00,14.53,14.57,14.53,14.56,89196.0,5.6922,5.7079,5.6922,5.704,89196.0
2019-08-09 12:30:00,14.56,14.58,14.55,14.57,116496.0,5.704,5.7118,5.7001,5.7079,116496.0
2019-08-09 12:40:00,14.57,14.57,14.53,14.54,237227.0,5.7079,5.7079,5.6922,5.6961,237227.0
2019-08-09 12:50:00,14.54,14.63,14.51,14.57,550102.0,5.6961,5.7314,5.6844,5.7079,550102.0
2019-08-09 13:00:00,14.57,14.59,14.54,14.55,280564.0,5.7079,5.7157,5.6961,5.7001,280564.0
2019-08-09 13:10:00,14.54,14.6,14.54,14.58,205828.0,5.6961,5.7196,5.6961,5.7118,205828.0
2019-08-09 13:20:00,14.57,14.61,14.56,14.6,214617.0,5.7079,5.7236,5.704,5.7196,214617.0
2019-08-09 13:30:00,14.6,14.63,14.59,14.6,287213.0,5.7196,5.7314,5.7157,5.7196,287213.0
2019-08-09 13:40:00,14.59,14.61,14.56,14.58,303127.0,5.7157,5.7236,5.704,5.7118,303127.0
2019-08-09 13:50:00,14.58,14.61,14.56,14.58,218721.0,5.7118,5.7236,5.704,5.7118,218721.0
2019-08-09 14:00:00,14.58,14.61,14.57,14.59,78522.0,5.7118,5.7236,5.7079,5.7157,78522.0
2019-08-09 14:10:00,14.59,14.6,14.55,14.57,102172.0,5.7157,5.7196,5.7001,5.7079,102172.0
2019-08-09 14:20:00,14.56,14.59,14.54,14.56,163626.0,5.704,5.7157,5.6961,5.704,163626.0
2019-08-09 14:30:00,14.55,14.56,14.5,14.52,165830.0,5.7001,5.704,5.6805,5.6883,165830.0
2019-08-09 14:40:00,14.52,14.53,14.5,14.51,86042.0,5.6883,5.6922,5.6805,5.6844,86042.0
2019-08-09 14:50:00,14.51,14.54,14.49,14.51,257438.0,5.6844,5.6961,5.6765,5.6844,257438.0
2019-08-09 15:00:00,14.51,14.58,14.5,14.57,372568.0,5.6844,5.7118,5.6805,5.7079,372568.0
2019-08-09 15:10:00,14.57,14.6,14.56,14.57,394335.0,5.7079,5.7196,5.704,5.7079,394335.0
2019-08-09 15:20:00,14.57,14.57,14.53,14.54,539149.0,5.7079,5.7079,5.6922,5.6961,539149.0
2019-08-09 15:30:00,14.55,14.56,14.52,14.54,432457.0,5.7001,5.704,5.6883,5.6961,432457.0
2019-08-09 15:40:00,14.55,14.57,14.53,14.55,386357.0,5.7001,5.7079,5.6922,5.7001,386357.0
2019-08-09 15:50:00,14.55,14.56,14.52,14.52,684037.0,5.7001,5.704,5.6883,5.6883,684037.0
2019-08-12 09:30:00,14.04,14.08,13.95,13.99,682547.0,5.5003,5.5159,5.465,5.4807,682547.0
2019-08-12 09:40:00,13.98,14.0,13.93,13.95,607669.0,5.4768,5.4846,5.4572,5.465,607669.0
2019-08-12 09:50:00,13.94,14.0,13.93,13.97,394062.0,5.4611,5.4846,5.4572,5.4728,394062.0
2019-08-12 10:00:00,13.97,14.02,13.96,13.99,398166.0,5.4728,5.4924,5.4689,5.4807,398166.0
2019-08-12 10:10:00,13.99,14.0,13.93,13.96,155563.0,5.4807,5.4846,5.4572,5.4689,155563.0
2019-08-12 10:20:00,13.97,14.0,13.95,13.97,178483.0,5.4728,5.4846,5.465,5.4728,178483.0
2019-08-12 10:30:00,13.96,13.97,13.92,13.96,265531.0,5.4689,5.4728,5.4532,5.4689,265531.0
2019-08-12 10:40:00,13.96,13.97,13.94,13.95,228973.0,5.4689,5.4728,5.4611,5.465,228973.0
2019-08-12 10:50:00,13.95,14.0,13.94,13.99,211951.0,5.465,5.4846,5.4611,5.4807,211951.0
2019-08-12 11:00:00,13.99,14.0,13.94,13.94,317996.0,5.4807,5.4846,5.4611,5.4611,317996.0
2019-08-12 11:10:00,13.94,13.95,13.91,13.93,251433.0,5.4611,5.465,5.4493,5.4572,251433.0
2019-08-12 11:20:00,13.93,13.97,13.93,13.95,234333.0,5.4572,5.4728,5.4572,5.465,234333.0
2019-08-12 11:30:00,13.95,13.97,13.9,13.9,302002.0,5.465,5.4728,5.4454,5.4454,302002.0
2019-08-12 11:40:00,13.9,13.94,13.9,13.93,184899.0,5.4454,5.4611,5.4454,5.4572,184899.0
2019-08-12 11:50:00,13.94,13.94,13.92,13.94,152261.0,5.4611,5.4611,5.4532,5.4611,152261.0
2019-08-12 12:00:00,13.93,13.94,13.9,13.93,189991.0,5.4572,5.4611,5.4454,5.4572,189991.0
2019-08-12 12:10:00,13.93,13.96,13.92,13.94,168403.0,5.4572,5.4689,5.4532,5.4611,168403.0
2019-08-12 12:20:00,13.95,13.98,13.94,13.98,161583.0,5.465,5.4768,5.4611,5.4768,161583.0
2019-08-12 12:30:00,13.97,13.97,13.93,13.95,156407.0,5.4728,5.4728,5.4572,5.465,156407.0
2019-08-12 12:40:00,13.95,13.96,13.93,13.94,148789.0,5.465,5.4689,5.4572,5.4611,148789.0
2019-08-12 12:50:00,13.94,13.96,13.93,13.95,183869.0,5.4611,5.4689,5.4572,5.465,183869.0
2019-08-12 13:00:00,13.94,13.99,13.94,13.97,224160.0,5.4611,5.4807,5.4611,5.4728,224160.0
2019-08-12 13:10:00,13.98,14.0,13.97,13.99,201493.0,5.4768,5.4846,5.4728,5.4807,201493.0
2019-08-12 13:20:00,13.99,14.0,13.97,13.98,368306.0,5.4807,5.4846,5.4728,5.4768,368306.0
2019-08-12 13:30:00,13.98,13.98,13.94,13.96,261831.0,5.4768,5.4768,5.4611,5.4689,261831.0
2019-08-12 13:40:00,13.95,13.96,13.92,13.95,332936.0,5.465,5.4689,5.4532,5.465,332936.0
2019-08-12 13:50:00,13.95,14.01,13.95,13.99,337376.0,5.465,5.4885,5.465,5.4807,337376.0
2019-08-12 14:00:00,13.99,14.03,13.98,14.03,149302.0,5.4807,5.4963,5.4768,5.4963,149302.0
2019-08-12 14:10:00,14.03,14.05,14.01,14.04,237913.0,5.4963,5.5042,5.4885,5.5003,237913.0
2019-08-12 14:20:00,14.04,14.04,14.0,14.02,223995.0,5.5003,5.5003,5.4846,5.4924,223995.0
2019-08-12 14:30:00,14.02,14.04,14.01,14.02,257200.0,5.4924,5.5003,5.4885,5.4924,257200.0
2019-08-12 14:40:00,14.02,14.02,13.95,13.96,189577.0,5.4924,5.4924,5.465,5.4689,189577.0
2019-08-12 14:50:00,13.96,14.02,13.96,14.0,325669.0,5.4689,5.4924,5.4689,5.4846,325669.0
2019-08-12 15:00:00,13.99,14.03,13.98,14.01,203075.0,5.4807,5.4963,5.4768,5.4885,203075.0
2019-08-12 15:10:00,14.02,14.03,14.01,14.01,176642.0,5.4924,5.4963,5.4885,5.4885,176642.0
2019-08-12 15:20:00,14.02,14.03,14.01,14.02,202191.0,5.4924,5.4963,5.4885,5.4924,202191.0
2019-08-12 15:30:00,14.01,14.02,13.98,14.0,99896.0,5.4885,5.4924,5.4768,5.4846,99896.0
2019-08-12 15:40:00,14.0,14.01,13.98,13.99,160822.0,5.4846,5.4885,5.4768,5.4807,160822.0
2019-08-12 15:50:00,14.0,14.01,13.98,14.0,485644.0,5.4846,5.4885,5.4768,5.4846,485644.0
2019-08-13 09:30:00,13.7,13.79,13.63,13.79,814948.0,5.4063,5.4418,5.3787,5.4418,814948.0
2019-08-13 09:40:00,13.78,14.23,13.76,14.15,1770678.0,5.4379,5.6155,5.43,5.5839,1770678.0
2019-08-13 09:50:00,14.15,14.19,14.08,14.13,706929.0,5.5839,5.5997,5.5563,5.576,706929.0
2019-08-13 10:00:00,14.13,14.16,14.07,14.08,424694.0,5.576,5.5878,5.5523,5.5563,424694.0
2019-08-13 10:10:00,14.08,14.18,14.06,14.18,354861.0,5.5563,5.5957,5.5484,5.5957,354861.0
2019-08-13 10:20:00,14.18,14.22,14.15,14.19,253434.0,5.5957,5.6115,5.5839,5.5997,253434.0
2019-08-13 10:30:00,14.19,14.23,14.13,14.14,366318.0,5.5997,5.6155,5.576,5.5799,366318.0
2019-08-13 10:40:00,14.13,14.17,14.12,14.14,416058.0,5.576,5.5918,5.572,5.5799,416058.0
2019-08-13 10:50:00,14.15,14.22,14.14,14.14,252837.0,5.5839,5.6115,5.5799,5.5799,252837.0
2019-08-13 11:00:00,14.14,14.19,14.1,14.14,234054.0,5.5799,5.5997,5.5642,5.5799,234054.0
2019-08-13 11:10:00,14.13,14.17,14.08,14.1,214733.0,5.576,5.5918,5.5563,5.5642,214733.0
2019-08-13 11:20:00,14.1,14.12,14.07,14.1,271557.0,5.5642,5.572,5.5523,5.5642,271557.0
2019-08-13 11:30:00,14.1,14.2,14.08,14.19,267031.0,5.5642,5.6036,5.5563,5.5997,267031.0
2019-08-13 11:40:00,14.19,14.22,14.18,14.19,215240.0,5.5997,5.6115,5.5957,5.5997,215240.0
2019-08-13 11:50:00,14.19,14.21,14.16,14.2,315250.0,5.5997,5.6076,5.5878,5.6036,315250.0
2019-08-13 12:00:00,14.2,14.21,14.15,14.16,145871.0,5.6036,5.6076,5.5839,5.5878,145871.0
2019-08-13 12:10:00,14.16,14.19,14.14,14.16,128274.0,5.5878,5.5997,5.5799,5.5878,128274.0
2019-08-13 12:20:00,14.16,14.19,14.15,14.16,127625.0,5.5878,5.5997,5.5839,5.5878,127625.0
2019-08-13 12:30:00,14.15,14.17,14.14,14.17,68623.0,5.5839,5.5918,5.5799,5.5918,68623.0
2019-08-13 12:40:00,14.17,14.17,14.14,14.16,98950.0,5.5918,5.5918,5.5799,5.5878,98950.0
2019-08-13 12:50:00,14.15,14.19,14.14,14.19,244347.0,5.5839,5.5997,5.5799,5.5997,244347.0
2019-08-13 13:00:00,14.19,14.2,14.18,14.2,161242.0,5.5997,5.6036,5.5957,5.6036,161242.0
2019-08-13 13:10:00,14.2,14.2,14.13,14.15,311348.0,5.6036,5.6036,5.576,5.5839,311348.0
2019-08-13 13:20:00,14.15,14.18,14.14,14.16,113156.0,5.5839,5.5957,5.5799,5.5878,113156.0
2019-08-13 13:30:00,14.17,14.18,14.15,14.16,123391.0,5.5918,5.5957,5.5839,5.5878,123391.0
2019-08-13 13:40:00,14.16,14.17,14.15,14.16,146816.0,5.5878,5.5918,5.5839,5.5878,146816.0
2019-08-13 13:50:00,14.16,14.17,14.15,14.16,227030.0,5.5878,5.5918,5.5839,5.5878,227030.0
2019-08-13 14:00:00,14.16,14.18,14.14,14.16,178797.0,5.5878,5.5957,5.5799,5.5878,178797.0
2019-08-13 14:10:00,14.16,14.19,14.15,14.18,102686.0,5.5878,5.5997,5.5839,5.5957,102686.0
2019-08-13 14:20:00,14.18,14.2,14.17,14.18,186399.0,5.5957,5.6036,5.5918,5.5957,186399.0
2019-08-13 14:30:00,14.18,14.19,14.16,14.18,142070.0,5.5957,5.5997,5.5878,5.5957,142070.0
2019-08-13 14:40:00,14.18,14.19,14.16,14.18,115948.0,5.5957,5.5997,5.5878,5.5957,115948.0
2019-08-13 14:50:00,14.18,14.19,14.16,14.18,157190.0,5.5957,5.5997,5.5878,5.5957,157190.0
2019-08-13 15:00:00,14.18,14.19,14.17,14.18,239928.0,5.5957,5.5997,5.5918,5.5957,239928.0
2019-08-13 15:10:00,14.18,14.2,14.17,14.17,228195.0,5.5957,5.6036,5.5918,5.5918,228195.0
2019-08-13 15:20:00,14.17,14.18,14.11,14.13,492721.0,5.5918,5.5957,5.5681,5.576,492721.0
2019-08-13 15:30:00,14.13,14.13,14.09,14.11,259844.0,5.576,5.576,5.5602,5.5681,259844.0
2019-08-13 15:40:00,14.11,14.11,14.07,14.1,373205.0,5.5681,5.5681,5.5523,5.5642,373205.0
2019-08-13 15:50:00,14.1,14.13,14.09,14.09,1048388.0,5.5642,5.576,5.5602,5.5602,1048388.0
2019-08-14 09:30:00,13.63,13.68,13.6,13.66,412995.0,5.3787,5.3984,5.3668,5.3905,412995.0
2019-08-14 09:40:00,13.66,13.66,13.54,13.55,665696.0,5.3905,5.3905,5.3432,5.3471,665696.0
2019-08-14 09:50:00,13.54,13.59,13.52,13.57,725571.0,5.3432,5.3629,5.3353,5.355,725571.0
2019-08-14 10:00:00,13.56,13.57,13.5,13.53,508856.0,5.3511,5.355,5.3274,5.3392,508856.0
2019-08-14 10:10:00,13.53,13.54,13.49,13.52,531045.0,5.3392,5.3432,5.3234,5.3353,531045.0
2019-08-14 10:20:00,13.52,13.56,13.5,13.55,582557.0,5.3353,5.3511,5.3274,5.3471,582557.0
2019-08-14 10:30:00,13.55,13.58,13.51,13.52,325590.0,5.3471,5.359,5.3313,5.3353,325590.0
2019-08-14 10:40:00,13.52,13.52,13.48,13.5,282472.0,5.3353,5.3353,5.3195,5.3274,282472.0
2019-08-14 10:50:00,13.5,13.51,13.47,13.47,181589.0,5.3274,5.3313,5.3155,5.3155,181589.0
2019-08-14 11:00:00,13.48,13.49,13.43,13.44,538971.0,5.3195,5.3234,5.2998,5.3037,538971.0
2019-08-14 11:10:00,13.44,13.46,13.4,13.45,440940.0,5.3037,5.3116,5.2879,5.3076,440940.0
2019-08-14 11:20:00,13.45,13.53,13.44,13.51,504031.0,5.3076,5.3392,5.3037,5.3313,504031.0
2019-08-14 11:30:00,13.51,13.55,13.49,13.51,275670.0,5.3313,5.3471,5.3234,5.3313,275670.0
2019-08-14 11:40:00,13.51,13.51,13.47,13.48,215517.0,5.3313,5.3313,5.3155,5.3195,215517.0
2019-08-14 11:50:00,13.48,13.51,13.45,13.5,315771.0,5.3195,5.3313,5.3076,5.3274,315771.0
2019-08-14 12:00:00,13.5,13.5,13.45,13.46,290813.0,5.3274,5.3274,5.3076,5.3116,290813.0
2019-08-14 12:10:00,13.46,13.51,13.45,13.49,321733.0,5.3116,5.3313,5.3076,5.3234,321733.0
2019-08-14 12:20:00,13.49,13.52,13.48,13.51,162684.0,5.3234,5.3353,5.3195,5.3313,162684.0
2019-08-14 12:30:00,13.51,13.55,13.51,13.53,242872.0,5.3313,5.3471,5.3313,5.3392,242872.0
2019-08-14 12:40:00,13.54,13.54,13.51,13.51,151733.0,5.3432,5.3432,5.3313,5.3313,151733.0
2019-08-14 12:50:00,13.51,13.52,13.47,13.48,234227.0,5.3313,5.3353,5.3155,5.3195,234227.0
2019-08-14 13:00:00,13.48,13.49,13.45,13.48,286208.0,5.3195,5.3234,5.3076,5.3195,286208.0
2019-08-14 13:10:00,13.48,13.5,13.44,13.44,353254.0,5.3195,5.3274,5.3037,5.3037,353254.0
2019-08-14 13:20:00,13.45,13.52,13.43,13.48,541196.0,5.3076,5.3353,5.2998,5.3195,541196.0
2019-08-14 13:30:00,13.48,13.53,13.48,13.48,300059.0,5.3195,5.3392,5.3195,5.3195,300059.0
2019-08-14 13:40:00,13.49,13.5,13.46,13.46,132620.0,5.3234,5.3274,5.3116,5.3116,132620.0
2019-08-14 13:50:00,13.46,13.47,13.43,13.45,212995.0,5.3116,5.3155,5.2998,5.3076,212995.0
2019-08-14 14:00:00,13.45,13.45,13.4,13.41,229100.0,5.3076,5.3076,5.2879,5.2919,229100.0
2019-08-14 14:10:00,13.4,13.44,13.39,13.42,343397.0,5.2879,5.3037,5.284,5.2958,343397.0
2019-08-14 14:20:00,13.43,13.43,13.39,13.39,375312.0,5.2998,5.2998,5.284,5.284,375312.0
2019-08-14 14:30:00,13.39,13.41,13.35,13.37,570183.0,5.284,5.2919,5.2682,5.2761,570183.0
2019-08-14 14:40:00,13.38,13.41,13.35,13.38,341862.0,5.28,5.2919,5.2682,5.28,341862.0
2019-08-14 14:50:00,13.38,13.42,13.38,13.41,270049.0,5.28,5.2958,5.28,5.2919,270049.0
2019-08-14 15:00:00,13.41,13.44,13.39,13.42,326441.0,5.2919,5.3037,5.284,5.2958,326441.0
2019-08-14 15:10:00,13.42,13.43,13.38,13.39,286097.0,5.2958,5.2998,5.28,5.284,286097.0
2019-08-14 15:20:00,13.39,13.42,13.35,13.4,684527.0,5.284,5.2958,5.2682,5.2879,684527.0
2019-08-14 15:30:00,13.41,13.41,13.37,13.41,720541.0,5.2919,5.2919,5.2761,5.2919,720541.0
2019-08-14 15:40:00,13.41,13.44,13.39,13.43,1019580.0,5.2919,5.3037,5.284,5.2998,1019580.0
2019-08-14 15:50:00,13.43,13.44,13.38,13.39,1304950.0,5.2998,5.3037,5.28,5.284,1304950.0
2019-08-15 09:30:00,13.3,13.34,13.1,13.1,1195269.0,5.2485,5.2642,5.1695,5.1695,1195269.0
2019-08-15 09:40:00,13.09,13.2,13.0,13.16,1279766.0,5.1656,5.209,5.1301,5.1932,1279766.0
2019-08-15 09:50:00,13.15,13.28,13.11,13.25,424614.0,5.1893,5.2406,5.1735,5.2287,424614.0
2019-08-15 10:00:00,13.25,13.28,13.2,13.26,335557.0,5.2287,5.2406,5.209,5.2327,335557.0
2019-08-15 10:10:00,13.26,13.34,13.25,13.33,421933.0,5.2327,5.2642,5.2287,5.2603,421933.0
2019-08-15 10:20:00,13.32,13.4,13.3,13.36,568406.0,5.2563,5.2879,5.2485,5.2721,568406.0
2019-08-15 10:30:00,13.37,13.4,13.32,13.33,374702.0,5.2761,5.2879,5.2563,5.2603,374702.0
2019-08-15 10:40:00,13.33,13.38,13.31,13.34,217436.0,5.2603,5.28,5.2524,5.2642,217436.0
2019-08-15 10:50:00,13.34,13.39,13.33,13.34,296747.0,5.2642,5.284,5.2603,5.2642,296747.0
2019-08-15 11:00:00,13.34,13.34,13.27,13.28,308359.0,5.2642,5.2642,5.2366,5.2406,308359.0
2019-08-15 11:10:00,13.28,13.29,13.24,13.27,511932.0,5.2406,5.2445,5.2248,5.2366,511932.0
2019-08-15 11:20:00,13.27,13.35,13.25,13.34,313808.0,5.2366,5.2682,5.2287,5.2642,313808.0
2019-08-15 11:30:00,13.34,13.34,13.28,13.31,357433.0,5.2642,5.2642,5.2406,5.2524,357433.0
2019-08-15 11:40:00,13.31,13.32,13.28,13.31,170213.0,5.2524,5.2563,5.2406,5.2524,170213.0
2019-08-15 11:50:00,13.31,13.37,13.3,13.37,149916.0,5.2524,5.2761,5.2485,5.2761,149916.0
2019-08-15 12:00:00,13.37,13.44,13.34,13.43,351995.0,5.2761,5.3037,5.2642,5.2998,351995.0
2019-08-15 12:10:00,13.43,13.43,13.4,13.42,344725.0,5.2998,5.2998,5.2879,5.2958,344725.0
2019-08-15 12:20:00,13.43,13.43,13.38,13.38,76999.0,5.2998,5.2998,5.28,5.28,76999.0
2019-08-15 12:30:00,13.39,13.41,13.37,13.39,117732.0,5.284,5.2919,5.2761,5.284,117732.0
2019-08-15 12:40:00,13.39,13.4,13.36,13.37,52918.0,5.284,5.2879,5.2721,5.2761,52918.0
2019-08-15 12:50:00,13.37,13.38,13.35,13.37,101174.0,5.2761,5.28,5.2682,5.2761,101174.0
2019-08-15 13:00:00,13.36,13.36,13.32,13.32,240873.0,5.2721,5.2721,5.2563,5.2563,240873.0
2019-08-15 13:10:00,13.33,13.33,13.3,13.32,302606.0,5.2603,5.2603,5.2485,5.2563,302606.0
2019-08-15 13:20:00,13.33,13.34,13.31,13.33,98140.0,5.2603,5.2642,5.2524,5.2603,98140.0
2019-08-15 13:30:00,13.33,13.34,13.27,13.28,142198.0,5.2603,5.2642,5.2366,5.2406,142198.0
2019-08-15 13:40:00,13.28,13.29,13.13,13.17,462229.0,5.2406,5.2445,5.1814,5.1972,462229.0
2019-08-15 13:50:00,13.18,13.19,13.09,13.09,691523.0,5.2011,5.205,5.1656,5.1656,691523.0
2019-08-15 14:00:00,13.09,13.17,13.07,13.13,448590.0,5.1656,5.1972,5.1577,5.1814,448590.0
2019-08-15 14:10:00,13.14,13.21,13.14,13.2,600311.0,5.1853,5.2129,5.1853,5.209,600311.0
2019-08-15 14:20:00,13.2,13.24,13.16,13.17,803809.0,5.209,5.2248,5.1932,5.1972,803809.0
2019-08-15 14:30:00,13.17,13.2,13.13,13.16,457737.0,5.1972,5.209,5.1814,5.1932,457737.0
2019-08-15 14:40:00,13.16,13.24,13.16,13.22,205732.0,5.1932,5.2248,5.1932,5.2169,205732.0
2019-08-15 14:50:00,13.22,13.26,13.19,13.25,263828.0,5.2169,5.2327,5.205,5.2287,263828.0
2019-08-15 15:00:00,13.25,13.35,13.25,13.32,314500.0,5.2287,5.2682,5.2287,5.2563,314500.0
2019-08-15 15:10:00,13.33,13.34,13.29,13.3,226485.0,5.2603,5.2642,5.2445,5.2485,226485.0
2019-08-15 15:20:00,13.3,13.31,13.25,13.27,207183.0,5.2485,5.2524,5.2287,5.2366,207183.0
2019-08-15 15:30:00,13.27,13.3,13.26,13.3,266568.0,5.2366,5.2485,5.2327,5.2485,266568.0
2019-08-15 15:40:00,13.3,13.33,13.28,13.32,476211.0,5.2485,5.2603,5.2406,5.2563,476211.0
2019-08-15 15:50:00,13.32,13.36,13.31,13.35,992155.0,5.2563,5.2721,5.2524,5.2682,992155.0
2019-08-16 09:30:00,13.4,13.49,13.38,13.46,446279.0,5.2879,5.3234,5.28,5.3116,446279.0
2019-08-16 09:40:00,13.46,13.48,13.36,13.38,336302.0,5.3116,5.3195,5.2721,5.28,336302.0
2019-08-16 09:50:00,13.38,13.39,13.34,13.35,231032.0,5.28,5.284,5.2642,5.2682,231032.0
2019-08-16 10:00:00,13.34,13.39,13.28,13.31,291618.0,5.2642,5.284,5.2406,5.2524,291618.0
2019-08-16 10:10:00,13.31,13.34,13.26,13.27,297636.0,5.2524,5.2642,5.2327,5.2366,297636.0
2019-08-16 10:20:00,13.26,13.42,13.26,13.29,668935.0,5.2327,5.2958,5.2327,5.2445,668935.0
2019-08-16 10:30:00,13.28,13.32,13.25,13.26,220566.0,5.2406,5.2563,5.2287,5.2327,220566.0
2019-08-16 10:40:00,13.26,13.33,13.25,13.31,456082.0,5.2327,5.2603,5.2287,5.2524,456082.0
2019-08-16 10:50:00,13.31,13.39,13.29,13.38,273205.0,5.2524,5.284,5.2445,5.28,273205.0
2019-08-16 11:00:00,13.38,13.38,13.32,13.33,177189.0,5.28,5.28,5.2563,5.2603,177189.0
2019-08-16 11:10:00,13.33,13.35,13.3,13.33,217850.0,5.2603,5.2682,5.2485,5.2603,217850.0
2019-08-16 11:20:00,13.32,13.36,13.32,13.36,197413.0,5.2563,5.2721,5.2563,5.2721,197413.0
2019-08-16 11:30:00,13.36,13.37,13.34,13.35,180703.0,5.2721,5.2761,5.2642,5.2682,180703.0
2019-08-16 11:40:00,13.34,13.39,13.34,13.35,121155.0,5.2642,5.284,5.2642,5.2682,121155.0
2019-08-16 11:50:00,13.35,13.38,13.34,13.36,152423.0,5.2682,5.28,5.2642,5.2721,152423.0
2019-08-16 12:00:00,13.36,13.36,13.33,13.34,159120.0,5.2721,5.2721,5.2603,5.2642,159120.0
2019-08-16 12:10:00,13.35,13.35,13.31,13.33,156247.0,5.2682,5.2682,5.2524,5.2603,156247.0
2019-08-16 12:20:00,13.33,13.34,13.3,13.31,81144.0,5.2603,5.2642,5.2485,5.2524,81144.0
2019-08-16 12:30:00,13.31,13.35,13.3,13.35,380264.0,5.2524,5.2682,5.2485,5.2682,380264.0
2019-08-16 12:40:00,13.35,13.36,13.31,13.32,190087.0,5.2682,5.2721,5.2524,5.2563,190087.0
2019-08-16 12:50:00,13.31,13.32,13.27,13.28,161681.0,5.2524,5.2563,5.2366,5.2406,161681.0
2019-08-16 13:00:00,13.29,13.29,13.26,13.28,77766.0,5.2445,5.2445,5.2327,5.2406,77766.0
2019-08-16 13:10:00,13.28,13.32,13.28,13.31,174322.0,5.2406,5.2563,5.2406,5.2524,174322.0
2019-08-16 13:20:00,13.31,13.31,13.27,13.27,117128.0,5.2524,5.2524,5.2366,5.2366,117128.0
2019-08-16 13:30:00,13.28,13.29,13.25,13.27,148734.0,5.2406,5.2445,5.2287,5.2366,148734.0
2019-08-16 13:40:00,13.27,13.28,13.22,13.24,242074.0,5.2366,5.2406,5.2169,5.2248,242074.0
2019-08-16 13:50:00,13.25,13.25,13.23,13.25,139838.0,5.2287,5.2287,5.2208,5.2287,139838.0
2019-08-16 14:00:00,13.25,13.25,13.22,13.24,177172.0,5.2287,5.2287,5.2169,5.2248,177172.0
2019-08-16 14:10:00,13.25,13.25,13.23,13.25,107107.0,5.2287,5.2287,5.2208,5.2287,107107.0
2019-08-16 14:20:00,13.24,13.25,13.19,13.2,177804.0,5.2248,5.2287,5.205,5.209,177804.0
2019-08-16 14:30:00,13.19,13.2,13.13,13.15,386545.0,5.205,5.209,5.1814,5.1893,386545.0
2019-08-16 14:40:00,13.14,13.16,13.11,13.15,430367.0,5.1853,5.1932,5.1735,5.1893,430367.0
2019-08-16 14:50:00,13.15,13.2,13.13,13.17,314630.0,5.1893,5.209,5.1814,5.1972,314630.0
2019-08-16 15:00:00,13.17,13.18,13.15,13.18,187945.0,5.1972,5.2011,5.1893,5.2011,187945.0
2019-08-16 15:10:00,13.18,13.18,13.14,13.18,362221.0,5.2011,5.2011,5.1853,5.2011,362221.0
2019-08-16 15:20:00,13.18,13.19,13.12,13.14,833650.0,5.2011,5.205,5.1774,5.1853,833650.0
2019-08-16 15:30:00,13.14,13.16,13.11,13.16,854622.0,5.1853,5.1932,5.1735,5.1932,854622.0
2019-08-16 15:40:00,13.16,13.19,13.15,13.18,796407.0,5.1932,5.205,5.1893,5.2011,796407.0
2019-08-16 15:50:00,13.18,13.25,13.17,13.24,2501373.0,5.2011,5.2287,5.1972,5.2248,2501373.0
2019-08-19 09:30:00,13.36,13.42,13.32,13.37,945804.0,5.2721,5.2958,5.2563,5.2761,945804.0
2019-08-19 09:40:00,13.38,13.44,13.35,13.36,663624.0,5.28,5.3037,5.2682,5.2721,663624.0
2019-08-19 09:50:00,13.36,13.38,13.31,13.35,877419.0,5.2721,5.28,5.2524,5.2682,877419.0
2019-08-19 10:00:00,13.34,13.34,13.26,13.3,320088.0,5.2642,5.2642,5.2327,5.2485,320088.0
2019-08-19 10:10:00,13.3,13.31,13.24,13.26,536312.0,5.2485,5.2524,5.2248,5.2327,536312.0
2019-08-19 10:20:00,13.26,13.32,13.24,13.29,319798.0,5.2327,5.2563,5.2248,5.2445,319798.0
2019-08-19 10:30:00,13.3,13.36,13.28,13.34,591258.0,5.2485,5.2721,5.2406,5.2642,591258.0
2019-08-19 10:40:00,13.34,13.34,13.29,13.33,123106.0,5.2642,5.2642,5.2445,5.2603,123106.0
2019-08-19 10:50:00,13.33,13.33,13.29,13.3,137528.0,5.2603,5.2603,5.2445,5.2485,137528.0
2019-08-19 11:00:00,13.29,13.31,13.26,13.28,281844.0,5.2445,5.2524,5.2327,5.2406,281844.0
2019-08-19 11:10:00,13.28,13.34,13.28,13.33,190065.0,5.2406,5.2642,5.2406,5.2603,190065.0
2019-08-19 11:20:00,13.33,13.34,13.3,13.32,113001.0,5.2603,5.2642,5.2485,5.2563,113001.0
2019-08-19 11:30:00,13.32,13.33,13.29,13.3,194463.0,5.2563,5.2603,5.2445,5.2485,194463.0
2019-08-19 11:40:00,13.29,13.31,13.27,13.28,44997.0,5.2445,5.2524,5.2366,5.2406,44997.0
2019-08-19 11:50:00,13.27,13.3,13.27,13.27,95901.0,5.2366,5.2485,5.2366,5.2366,95901.0
2019-08-19 12:00:00,13.28,13.28,13.23,13.25,145020.0,5.2406,5.2406,5.2208,5.2287,145020.0
2019-08-19 12:10:00,13.26,13.26,13.19,13.21,196649.0,5.2327,5.2327,5.205,5.2129,196649.0
2019-08-19 12:20:00,13.21,13.22,13.17,13.18,269442.0,5.2129,5.2169,5.1972,5.2011,269442.0
2019-08-19 12:30:00,13.17,13.22,13.17,13.21,159106.0,5.1972,5.2169,5.1972,5.2129,159106.0
2019-08-19 12:40:00,13.21,13.25,13.2,13.24,285751.0,5.2129,5.2287,5.209,5.2248,285751.0
2019-08-19 12:50:00,13.25,13.25,13.21,13.21,202967.0,5.2287,5.2287,5.2129,5.2129,202967.0
2019-08-19 13:00:00,13.21,13.22,13.2,13.22,247428.0,5.2129,5.2169,5.209,5.2169,247428.0
2019-08-19 13:10:00,13.23,13.24,13.2,13.23,585577.0,5.2208,5.2248,5.209,5.2208,585577.0
2019-08-19 13:20:00,13.23,13.25,13.18,13.19,177929.0,5.2208,5.2287,5.2011,5.205,177929.0
2019-08-19 13:30:00,13.18,13.19,13.1,13.11,448156.0,5.2011,5.205,5.1695,5.1735,448156.0
2019-08-19 13:40:00,13.11,13.12,13.06,13.12,373795.0,5.1735,5.1774,5.1537,5.1774,373795.0
2019-08-19 13:50:00,13.12,13.17,13.12,13.17,337358.0,5.1774,5.1972,5.1774,5.1972,337358.0
2019-08-19 14:00:00,13.16,13.17,13.12,13.13,212614.0,5.1932,5.1972,5.1774,5.1814,212614.0
2019-08-19 14:10:00,13.14,13.14,13.06,13.09,415950.0,5.1853,5.1853,5.1537,5.1656,415950.0
2019-08-19 14:20:00,13.09,13.11,13.08,13.1,220512.0,5.1656,5.1735,5.1616,5.1695,220512.0
2019-08-19 14:30:00,13.1,13.13,13.09,13.09,269590.0,5.1695,5.1814,5.1656,5.1656,269590.0
2019-08-19 14:40:00,13.1,13.11,13.06,13.06,220485.0,5.1695,5.1735,5.1537,5.1537,220485.0
2019-08-19 14:50:00,13.06,13.08,13.02,13.04,653141.0,5.1537,5.1616,5.138,5.1459,653141.0
2019-08-19 15:00:00,13.05,13.06,13.02,13.04,800589.0,5.1498,5.1537,5.138,5.1459,800589.0
2019-08-19 15:10:00,13.03,13.09,13.01,13.07,501765.0,5.1419,5.1656,5.134,5.1577,501765.0
2019-08-19 15:20:00,13.07,13.13,13.06,13.1,403307.0,5.1577,5.1814,5.1537,5.1695,403307.0
2019-08-19 15:30:00,13.1,13.14,13.1,13.13,388498.0,5.1695,5.1853,5.1695,5.1814,388498.0
2019-08-19 15:40:00,13.13,13.14,13.12,13.13,366833.0,5.1814,5.1853,5.1774,5.1814,366833.0
2019-08-19 15:50:00,13.14,13.14,13.1,13.12,1092171.0,5.1853,5.1853,5.1695,5.1774,1092171.0
2019-08-20 09:30:00,12.98,13.09,12.93,13.05,996508.0,5.1222,5.1656,5.1024,5.1498,996508.0
2019-08-20 09:40:00,13.05,13.06,12.98,12.99,405157.0,5.1498,5.1537,5.1222,5.1261,405157.0
2019-08-20 09:50:00,13.0,13.08,12.96,13.03,298126.0,5.1301,5.1616,5.1143,5.1419,298126.0
2019-08-20 10:00:00,13.03,13.15,13.02,13.13,447562.0,5.1419,5.1893,5.138,5.1814,447562.0
2019-08-20 10:10:00,13.13,13.22,13.13,13.17,499108.0,5.1814,5.2169,5.1814,5.1972,499108.0
2019-08-20 10:20:00,13.18,13.18,13.11,13.14,294106.0,5.2011,5.2011,5.1735,5.1853,294106.0
2019-08-20 10:30:00,13.14,13.14,13.07,13.1,430480.0,5.1853,5.1853,5.1577,5.1695,430480.0
2019-08-20 10:40:00,13.1,13.22,13.09,13.2,549415.0,5.1695,5.2169,5.1656,5.209,549415.0
2019-08-20 10:50:00,13.19,13.25,13.18,13.22,274043.0,5.205,5.2287,5.2011,5.2169,274043.0
2019-08-20 11:00:00,13.22,13.25,13.19,13.2,182515.0,5.2169,5.2287,5.205,5.209,182515.0
2019-08-20 11:10:00,13.21,13.22,13.13,13.14,215754.0,5.2129,5.2169,5.1814,5.1853,215754.0
2019-08-20 11:20:00,13.14,13.14,13.09,13.13,261488.0,5.1853,5.1853,5.1656,5.1814,261488.0
2019-08-20 11:30:00,13.12,13.15,13.1,13.12,1977429.0,5.1774,5.1893,5.1695,5.1774,1977429.0
2019-08-20 11:40:00,13.12,13.13,13.08,13.11,266677.0,5.1774,5.1814,5.1616,5.1735,266677.0
2019-08-20 11:50:00,13.11,13.16,13.1,13.13,109939.0,5.1735,5.1932,5.1695,5.1814,109939.0
2019-08-20 12:00:00,13.13,13.17,13.13,13.17,137239.0,5.1814,5.1972,5.1814,5.1972,137239.0
2019-08-20 12:10:00,13.17,13.17,13.15,13.16,96950.0,5.1972,5.1972,5.1893,5.1932,96950.0
2019-08-20 12:20:00,13.16,13.17,13.14,13.16,121969.0,5.1932,5.1972,5.1853,5.1932,121969.0
2019-08-20 12:30:00,13.16,13.17,13.11,13.12,241324.0,5.1932,5.1972,5.1735,5.1774,241324.0
2019-08-20 12:40:00,13.12,13.13,13.11,13.13,115229.0,5.1774,5.1814,5.1735,5.1814,115229.0
2019-08-20 12:50:00,13.13,13.14,13.11,13.12,100106.0,5.1814,5.1853,5.1735,5.1774,100106.0
2019-08-20 13:00:00,13.12,13.13,13.11,13.13,42652.0,5.1774,5.1814,5.1735,5.1814,42652.0
2019-08-20 13:10:00,13.13,13.17,13.12,13.15,239230.0,5.1814,5.1972,5.1774,5.1893,239230.0
2019-08-20 13:20:00,13.15,13.16,13.12,13.13,225103.0,5.1893,5.1932,5.1774,5.1814,225103.0
2019-08-20 13:30:00,13.13,13.14,13.06,13.1,236165.0,5.1814,5.1853,5.1537,5.1695,236165.0
2019-08-20 13:40:00,13.09,13.14,13.09,13.14,226015.0,5.1656,5.1853,5.1656,5.1853,226015.0
2019-08-20 13:50:00,13.13,13.17,13.13,13.17,260582.0,5.1814,5.1972,5.1814,5.1972,260582.0
2019-08-20 14:00:00,13.17,13.18,13.12,13.13,351385.0,5.1972,5.2011,5.1774,5.1814,351385.0
2019-08-20 14:10:00,13.13,13.16,13.1,13.13,174227.0,5.1814,5.1932,5.1695,5.1814,174227.0
2019-08-20 14:20:00,13.12,13.14,13.09,13.12,149763.0,5.1774,5.1853,5.1656,5.1774,149763.0
2019-08-20 14:30:00,13.12,13.15,13.12,13.13,150602.0,5.1774,5.1893,5.1774,5.1814,150602.0
2019-08-20 14:40:00,13.13,13.14,13.1,13.12,157268.0,5.1814,5.1853,5.1695,5.1774,157268.0
2019-08-20 14:50:00,13.12,13.15,13.11,13.15,196374.0,5.1774,5.1893,5.1735,5.1893,196374.0
2019-08-20 15:00:00,13.14,13.15,13.12,13.13,284232.0,5.1853,5.1893,5.1774,5.1814,284232.0
2019-08-20 15:10:00,13.14,13.16,13.13,13.14,284365.0,5.1853,5.1932,5.1814,5.1853,284365.0
2019-08-20 15:20:00,13.15,13.18,13.14,13.18,253627.0,5.1893,5.2011,5.1853,5.2011,253627.0
2019-08-20 15:30:00,13.18,13.18,13.14,13.15,279705.0,5.2011,5.2011,5.1853,5.1893,279705.0
2019-08-20 15:40:00,13.15,13.16,13.12,13.13,266863.0,5.1893,5.1932,5.1774,5.1814,266863.0
2019-08-20 15:50:00,13.13,13.14,13.07,13.08,1001458.0,5.1814,5.1853,5.1577,5.1616,1001458.0
2019-08-21 09:30:00,13.38,13.38,13.28,13.36,474204.0,5.28,5.28,5.2406,5.2721,474204.0
2019-08-21 09:40:00,13.36,13.42,13.35,13.38,920040.0,5.2721,5.2958,5.2682,5.28,920040.0
2019-08-21 09:50:00,13.38,13.47,13.34,13.45,1077192.0,5.28,5.3155,5.2642,5.3076,1077192.0
2019-08-21 10:00:00,13.45,13.47,13.39,13.39,632321.0,5.3076,5.3155,5.284,5.284,632321.0
2019-08-21 10:10:00,13.39,13.42,13.34,13.39,553986.0,5.284,5.2958,5.2642,5.284,553986.0
2019-08-21 10:20:00,13.39,13.4,13.35,13.37,159673.0,5.284,5.2879,5.2682,5.2761,159673.0
2019-08-21 10:30:00,13.37,13.39,13.25,13.25,139017.0,5.2761,5.284,5.2287,5.2287,139017.0
2019-08-21 10:40:00,13.25,13.28,13.21,13.26,484973.0,5.2287,5.2406,5.2129,5.2327,484973.0
2019-08-21 10:50:00,13.26,13.3,13.23,13.29,239088.0,5.2327,5.2485,5.2208,5.2445,239088.0
2019-08-21 11:00:00,13.3,13.37,13.28,13.37,401116.0,5.2485,5.2761,5.2406,5.2761,401116.0
2019-08-21 11:10:00,13.37,13.39,13.33,13.34,327737.0,5.2761,5.284,5.2603,5.2642,327737.0
2019-08-21 11:20:00,13.33,13.35,13.3,13.35,294332.0,5.2603,5.2682,5.2485,5.2682,294332.0
2019-08-21 11:30:00,13.35,13.39,13.32,13.38,224091.0,5.2682,5.284,5.2563,5.28,224091.0
2019-08-21 11:40:00,13.39,13.42,13.39,13.41,130737.0,5.284,5.2958,5.284,5.2919,130737.0
2019-08-21 11:50:00,13.4,13.43,13.37,13.43,424185.0,5.2879,5.2998,5.2761,5.2998,424185.0
2019-08-21 12:00:00,13.43,13.45,13.41,13.42,543661.0,5.2998,5.3076,5.2919,5.2958,543661.0
2019-08-21 12:10:00,13.42,13.47,13.41,13.44,184159.0,5.2958,5.3155,5.2919,5.3037,184159.0
2019-08-21 12:20:00,13.44,13.45,13.41,13.43,235654.0,5.3037,5.3076,5.2919,5.2998,235654.0
2019-08-21 12:30:00,13.43,13.45,13.42,13.44,326200.0,5.2998,5.3076,5.2958,5.3037,326200.0
2019-08-21 12:40:00,13.43,13.44,13.42,13.43,175831.0,5.2998,5.3037,5.2958,5.2998,175831.0
2019-08-21 12:50:00,13.43,13.45,13.41,13.43,278389.0,5.2998,5.3076,5.2919,5.2998,278389.0
2019-08-21 13:00:00,13.44,13.44,13.41,13.43,112911.0,5.3037,5.3037,5.2919,5.2998,112911.0
2019-08-21 13:10:00,13.43,13.47,13.42,13.47,209858.0,5.2998,5.3155,5.2958,5.3155,209858.0
2019-08-21 13:20:00,13.47,13.5,13.45,13.46,350920.0,5.3155,5.3274,5.3076,5.3116,350920.0
2019-08-21 13:30:00,13.46,13.46,13.43,13.45,123662.0,5.3116,5.3116,5.2998,5.3076,123662.0
2019-08-21 13:40:00,13.46,13.46,13.42,13.43,153895.0,5.3116,5.3116,5.2958,5.2998,153895.0
2019-08-21 13:50:00,13.43,13.45,13.41,13.43,301648.0,5.2998,5.3076,5.2919,5.2998,301648.0
2019-08-21 14:00:00,13.43,13.48,13.38,13.43,422383.0,5.2998,5.3195,5.28,5.2998,422383.0
2019-08-21 14:10:00,13.43,13.47,13.38,13.47,351051.0,5.2998,5.3155,5.28,5.3155,351051.0
2019-08-21 14:20:00,13.46,13.47,13.43,13.45,184852.0,5.3116,5.3155,5.2998,5.3076,184852.0
2019-08-21 14:30:00,13.45,13.46,13.41,13.43,240246.0,5.3076,5.3116,5.2919,5.2998,240246.0
2019-08-21 14:40:00,13.43,13.83,13.41,13.76,4446115.0,5.2998,5.4576,5.2919,5.43,4446115.0
2019-08-21 14:50:00,13.76,13.82,13.64,13.79,3188036.0,5.43,5.4537,5.3826,5.4418,3188036.0
2019-08-21 15:00:00,13.8,14.12,13.79,13.94,5353640.0,5.4458,5.572,5.4418,5.501,5353640.0
2019-08-21 15:10:00,13.93,13.93,13.73,13.83,2144426.0,5.4971,5.4971,5.4181,5.4576,2144426.0
2019-08-21 15:20:00,13.83,13.87,13.81,13.86,1454323.0,5.4576,5.4734,5.4497,5.4694,1454323.0
2019-08-21 15:30:00,13.86,13.9,13.81,13.81,1256541.0,5.4694,5.4852,5.4497,5.4497,1256541.0
2019-08-21 15:40:00,13.81,13.82,13.77,13.82,1208710.0,5.4497,5.4537,5.4339,5.4537,1208710.0
2019-08-21 15:50:00,13.82,13.89,13.79,13.82,2934619.0,5.4537,5.4813,5.4418,5.4537,2934619.0
2019-08-22 09:30:00,13.88,13.9,13.82,13.87,711993.0,5.4773,5.4852,5.4537,5.4734,711993.0
2019-08-22 09:40:00,13.87,13.9,13.75,13.78,459620.0,5.4734,5.4852,5.426,5.4379,459620.0
2019-08-22 09:50:00,13.78,13.86,13.77,13.79,212740.0,5.4379,5.4694,5.4339,5.4418,212740.0
2019-08-22 10:00:00,13.8,13.81,13.69,13.7,270927.0,5.4458,5.4497,5.4024,5.4063,270927.0
2019-08-22 10:10:00,13.69,13.71,13.63,13.63,408129.0,5.4024,5.4103,5.3787,5.3787,408129.0
2019-08-22 10:20:00,13.63,13.65,13.58,13.63,361842.0,5.3787,5.3866,5.359,5.3787,361842.0
2019-08-22 10:30:00,13.62,13.63,13.56,13.59,485782.0,5.3747,5.3787,5.3511,5.3629,485782.0
2019-08-22 10:40:00,13.6,13.62,13.55,13.61,484792.0,5.3668,5.3747,5.3471,5.3708,484792.0
2019-08-22 10:50:00,13.61,13.63,13.59,13.6,277406.0,5.3708,5.3787,5.3629,5.3668,277406.0
2019-08-22 11:00:00,13.61,13.66,13.57,13.65,276048.0,5.3708,5.3905,5.355,5.3866,276048.0
2019-08-22 11:10:00,13.65,13.65,13.58,13.58,123792.0,5.3866,5.3866,5.359,5.359,123792.0
2019-08-22 11:20:00,13.59,13.61,13.57,13.61,437878.0,5.3629,5.3708,5.355,5.3708,437878.0
2019-08-22 11:30:00,13.61,13.64,13.56,13.64,307382.0,5.3708,5.3826,5.3511,5.3826,307382.0
2019-08-22 11:40:00,13.64,13.66,13.62,13.66,255585.0,5.3826,5.3905,5.3747,5.3905,255585.0
2019-08-22 11:50:00,13.65,13.67,13.6,13.62,172454.0,5.3866,5.3945,5.3668,5.3747,172454.0
2019-08-22 12:00:00,13.62,13.68,13.61,13.67,202008.0,5.3747,5.3984,5.3708,5.3945,202008.0
2019-08-22 12:10:00,13.67,13.68,13.65,13.67,225148.0,5.3945,5.3984,5.3866,5.3945,225148.0
2019-08-22 12:20:00,13.67,13.68,13.63,13.63,165290.0,5.3945,5.3984,5.3787,5.3787,165290.0
2019-08-22 12:30:00,13.63,13.64,13.55,13.55,229119.0,5.3787,5.3826,5.3471,5.3471,229119.0
2019-08-22 12:40:00,13.56,13.58,13.54,13.56,159769.0,5.3511,5.359,5.3432,5.3511,159769.0
2019-08-22 12:50:00,13.56,13.57,13.55,13.56,158417.0,5.3511,5.355,5.3471,5.3511,158417.0
2019-08-22 13:00:00,13.56,13.58,13.55,13.57,145895.0,5.3511,5.359,5.3471,5.355,145895.0
2019-08-22 13:10:00,13.57,13.58,13.54,13.54,95229.0,5.355,5.359,5.3432,5.3432,95229.0
2019-08-22 13:20:00,13.55,13.6,13.54,13.56,122631.0,5.3471,5.3668,5.3432,5.3511,122631.0
2019-08-22 13:30:00,13.57,13.58,13.54,13.58,254286.0,5.355,5.359,5.3432,5.359,254286.0
2019-08-22 13:40:00,13.58,13.59,13.55,13.56,118762.0,5.359,5.3629,5.3471,5.3511,118762.0
2019-08-22 13:50:00,13.55,13.56,13.52,13.53,147717.0,5.3471,5.3511,5.3353,5.3392,147717.0
2019-08-22 14:00:00,13.53,13.55,13.52,13.53,350065.0,5.3392,5.3471,5.3353,5.3392,350065.0
2019-08-22 14:10:00,13.53,13.54,13.51,13.53,128042.0,5.3392,5.3432,5.3313,5.3392,128042.0
2019-08-22 14:20:00,13.53,13.56,13.52,13.53,270704.0,5.3392,5.3511,5.3353,5.3392,270704.0
2019-08-22 14:30:00,13.54,13.59,13.53,13.58,267404.0,5.3432,5.3629,5.3392,5.359,267404.0
2019-08-22 14:40:00,13.58,13.62,13.57,13.61,194834.0,5.359,5.3747,5.355,5.3708,194834.0
2019-08-22 14:50:00,13.61,13.62,13.57,13.6,232844.0,5.3708,5.3747,5.355,5.3668,232844.0
2019-08-22 15:00:00,13.6,13.6,13.57,13.58,231212.0,5.3668,5.3668,5.355,5.359,231212.0
2019-08-22 15:10:00,13.58,13.62,13.56,13.61,181242.0,5.359,5.3747,5.3511,5.3708,181242.0
2019-08-22 15:20:00,13.62,13.63,13.58,13.59,381518.0,5.3747,5.3787,5.359,5.3629,381518.0
2019-08-22 15:30:00,13.6,13.6,13.57,13.59,230211.0,5.3668,5.3668,5.355,5.3629,230211.0
2019-08-22 15:40:00,13.59,13.61,13.58,13.61,215248.0,5.3629,5.3708,5.359,5.3708,215248.0
2019-08-22 15:50:00,13.61,13.61,13.57,13.59,981822.0,5.3708,5.3708,5.355,5.3629,981822.0
2019-08-23 09:30:00,13.36,13.47,13.34,13.42,470362.0,5.2721,5.3155,5.2642,5.2958,470362.0
2019-08-23 09:40:00,13.43,13.47,13.36,13.37,414353.0,5.2998,5.3155,5.2721,5.2761,414353.0
2019-08-23 09:50:00,13.36,13.46,13.33,13.46,327217.0,5.2721,5.3116,5.2603,5.3116,327217.0
2019-08-23 10:00:00,13.45,13.6,13.42,13.49,561514.0,5.3076,5.3668,5.2958,5.3234,561514.0
2019-08-23 10:10:00,13.49,13.53,13.41,13.53,197875.0,5.3234,5.3392,5.2919,5.3392,197875.0
2019-08-23 10:20:00,13.52,13.53,13.42,13.43,153185.0,5.3353,5.3392,5.2958,5.2998,153185.0
2019-08-23 10:30:00,13.44,13.52,13.43,13.51,130238.0,5.3037,5.3353,5.2998,5.3313,130238.0
2019-08-23 10:40:00,13.51,13.54,13.45,13.46,148384.0,5.3313,5.3432,5.3076,5.3116,148384.0
2019-08-23 10:50:00,13.47,13.59,13.47,13.48,553276.0,5.3155,5.3629,5.3155,5.3195,553276.0
2019-08-23 11:00:00,13.49,13.5,13.17,13.18,1498528.0,5.3234,5.3274,5.1972,5.2011,1498528.0
2019-08-23 11:10:00,13.18,13.29,13.13,13.26,883676.0,5.2011,5.2445,5.1814,5.2327,883676.0
2019-08-23 11:20:00,13.25,13.29,13.2,13.27,331079.0,5.2287,5.2445,5.209,5.2366,331079.0
2019-08-23 11:30:00,13.26,13.29,13.15,13.18,499937.0,5.2327,5.2445,5.1893,5.2011,499937.0
2019-08-23 11:40:00,13.17,13.18,13.1,13.12,1210004.0,5.1972,5.2011,5.1695,5.1774,1210004.0
2019-08-23 11:50:00,13.12,13.14,13.07,13.07,505364.0,5.1774,5.1853,5.1577,5.1577,505364.0
2019-08-23 12:00:00,13.08,13.11,13.05,13.1,577215.0,5.1616,5.1735,5.1498,5.1695,577215.0
2019-08-23 12:10:00,13.1,13.16,13.09,13.15,397414.0,5.1695,5.1932,5.1656,5.1893,397414.0
2019-08-23 12:20:00,13.15,13.15,13.05,13.08,362654.0,5.1893,5.1893,5.1498,5.1616,362654.0
2019-08-23 12:30:00,13.08,13.13,13.08,13.09,529812.0,5.1616,5.1814,5.1616,5.1656,529812.0
2019-08-23 12:40:00,13.09,13.1,13.0,13.01,389988.0,5.1656,5.1695,5.1301,5.134,389988.0
2019-08-23 12:50:00,13.01,13.06,13.0,13.04,364534.0,5.134,5.1537,5.1301,5.1459,364534.0
2019-08-23 13:00:00,13.04,13.05,12.98,12.99,329004.0,5.1459,5.1498,5.1222,5.1261,329004.0
2019-08-23 13:10:00,12.99,13.04,12.97,12.99,1072650.0,5.1261,5.1459,5.1182,5.1261,1072650.0
2019-08-23 13:20:00,12.99,13.0,12.94,12.97,856291.0,5.1261,5.1301,5.1064,5.1182,856291.0
2019-08-23 13:30:00,12.97,12.99,12.95,12.99,422976.0,5.1182,5.1261,5.1103,5.1261,422976.0
2019-08-23 13:40:00,12.98,13.03,12.95,13.02,475217.0,5.1222,5.1419,5.1103,5.138,475217.0
2019-08-23 13:50:00,13.01,13.1,13.0,13.08,413388.0,5.134,5.1695,5.1301,5.1616,413388.0
2019-08-23 14:00:00,13.08,13.11,13.05,13.08,292210.0,5.1616,5.1735,5.1498,5.1616,292210.0
2019-08-23 14:10:00,13.09,13.1,13.04,13.04,245500.0,5.1656,5.1695,5.1459,5.1459,245500.0
2019-08-23 14:20:00,13.05,13.09,13.02,13.05,374388.0,5.1498,5.1656,5.138,5.1498,374388.0
2019-08-23 14:30:00,13.05,13.1,13.04,13.05,289047.0,5.1498,5.1695,5.1459,5.1498,289047.0
2019-08-23 14:40:00,13.04,13.05,12.97,13.02,409839.0,5.1459,5.1498,5.1182,5.138,409839.0
2019-08-23 14:50:00,13.01,13.04,13.0,13.02,268545.0,5.134,5.1459,5.1301,5.138,268545.0
2019-08-23 15:00:00,13.02,13.05,13.01,13.02,526224.0,5.138,5.1498,5.134,5.138,526224.0
2019-08-23 15:10:00,13.02,13.06,12.98,13.03,399683.0,5.138,5.1537,5.1222,5.1419,399683.0
2019-08-23 15:20:00,13.03,13.04,12.99,13.02,421862.0,5.1419,5.1459,5.1261,5.138,421862.0
2019-08-23 15:30:00,13.01,13.02,12.97,13.0,579957.0,5.134,5.138,5.1182,5.1301,579957.0
2019-08-23 15:40:00,13.0,13.0,12.96,12.96,930354.0,5.1301,5.1301,5.1143,5.1143,930354.0
2019-08-23 15:50:00,12.96,12.98,12.93,12.96,1721070.0,5.1143,5.1222,5.1024,5.1143,1721070.0
2019-08-26 09:30:00,13.03,13.08,12.95,12.98,598008.0,5.1419,5.1616,5.1103,5.1222,598008.0
2019-08-26 09:40:00,12.98,13.04,12.92,12.92,1835920.0,5.1222,5.1459,5.0985,5.0985,1835920.0
2019-08-26 09:50:00,12.92,12.98,12.9,12.92,259378.0,5.0985,5.1222,5.0906,5.0985,259378.0
2019-08-26 10:00:00,12.92,12.92,12.84,12.85,319576.0,5.0985,5.0985,5.0669,5.0709,319576.0
2019-08-26 10:10:00,12.86,12.86,12.8,12.84,308669.0,5.0748,5.0748,5.0511,5.0669,308669.0
2019-08-26 10:20:00,12.84,12.87,12.76,12.78,711885.0,5.0669,5.0788,5.0354,5.0433,711885.0
2019-08-26 10:30:00,12.77,12.83,12.7,12.73,1165147.0,5.0393,5.063,5.0117,5.0235,1165147.0
2019-08-26 10:40:00,12.72,12.8,12.7,12.77,423602.0,5.0196,5.0511,5.0117,5.0393,423602.0
2019-08-26 10:50:00,12.78,12.81,12.76,12.78,285193.0,5.0433,5.0551,5.0354,5.0433,285193.0
2019-08-26 11:00:00,12.78,12.8,12.75,12.76,161899.0,5.0433,5.0511,5.0314,5.0354,161899.0
2019-08-26 11:10:00,12.76,12.81,12.73,12.75,235113.0,5.0354,5.0551,5.0235,5.0314,235113.0
2019-08-26 11:20:00,12.75,12.85,12.74,12.85,368251.0,5.0314,5.0709,5.0275,5.0709,368251.0
2019-08-26 11:30:00,12.85,12.87,12.81,12.84,457132.0,5.0709,5.0788,5.0551,5.0669,457132.0
2019-08-26 11:40:00,12.84,12.85,12.8,12.83,174599.0,5.0669,5.0709,5.0511,5.063,174599.0
2019-08-26 11:50:00,12.83,12.85,12.8,12.83,152422.0,5.063,5.0709,5.0511,5.063,152422.0
2019-08-26 12:00:00,12.83,12.84,12.81,12.83,101517.0,5.063,5.0669,5.0551,5.063,101517.0
2019-08-26 12:10:00,12.83,12.85,12.81,12.84,231822.0,5.063,5.0709,5.0551,5.0669,231822.0
2019-08-26 12:20:00,12.85,12.9,12.83,12.87,163756.0,5.0709,5.0906,5.063,5.0788,163756.0
2019-08-26 12:30:00,12.88,12.89,12.83,12.85,100655.0,5.0827,5.0867,5.063,5.0709,100655.0
2019-08-26 12:40:00,12.85,12.87,12.84,12.86,129361.0,5.0709,5.0788,5.0669,5.0748,129361.0
2019-08-26 12:50:00,12.86,12.86,12.83,12.86,79477.0,5.0748,5.0748,5.063,5.0748,79477.0
2019-08-26 13:00:00,12.86,12.89,12.85,12.89,168427.0,5.0748,5.0867,5.0709,5.0867,168427.0
2019-08-26 13:10:00,12.88,12.89,12.79,12.82,260502.0,5.0827,5.0867,5.0472,5.059,260502.0
2019-08-26 13:20:00,12.82,12.85,12.79,12.79,225195.0,5.059,5.0709,5.0472,5.0472,225195.0
2019-08-26 13:30:00,12.79,12.8,12.72,12.73,385741.0,5.0472,5.0511,5.0196,5.0235,385741.0
2019-08-26 13:40:00,12.73,12.77,12.72,12.76,175500.0,5.0235,5.0393,5.0196,5.0354,175500.0
2019-08-26 13:50:00,12.75,12.76,12.71,12.71,342398.0,5.0314,5.0354,5.0156,5.0156,342398.0
2019-08-26 14:00:00,12.71,12.73,12.68,12.73,379300.0,5.0156,5.0235,5.0038,5.0235,379300.0
2019-08-26 14:10:00,12.72,12.74,12.71,12.73,245554.0,5.0196,5.0275,5.0156,5.0235,245554.0
2019-08-26 14:20:00,12.73,12.75,12.69,12.71,211947.0,5.0235,5.0314,5.0077,5.0156,211947.0
2019-08-26 14:30:00,12.7,12.77,12.7,12.75,1034822.0,5.0117,5.0393,5.0117,5.0314,1034822.0
2019-08-26 14:40:00,12.75,12.77,12.73,12.75,475050.0,5.0314,5.0393,5.0235,5.0314,475050.0
2019-08-26 14:50:00,12.75,12.77,12.73,12.74,295819.0,5.0314,5.0393,5.0235,5.0275,295819.0
2019-08-26 15:00:00,12.74,12.78,12.74,12.75,357826.0,5.0275,5.0433,5.0275,5.0314,357826.0
2019-08-26 15:10:00,12.74,12.77,12.74,12.77,388511.0,5.0275,5.0393,5.0275,5.0393,388511.0
2019-08-26 15:20:00,12.77,12.78,12.75,12.76,401091.0,5.0393,5.0433,5.0314,5.0354,401091.0
2019-08-26 15:30:00,12.76,12.78,12.74,12.76,841057.0,5.0354,5.0433,5.0275,5.0354,841057.0
2019-08-26 15:40:00,12.75,12.77,12.73,12.76,598378.0,5.0314,5.0393,5.0235,5.0354,598378.0
2019-08-26 15:50:00,12.76,12.8,12.75,12.79,1152520.0,5.0354,5.0511,5.0314,5.0472,1152520.0
2019-08-27 09:30:00,12.95,13.12,12.91,13.08,1012996.0,5.1103,5.1774,5.0946,5.1616,1012996.0
2019-08-27 09:40:00,13.08,13.15,13.04,13.11,486128.0,5.1616,5.1893,5.1459,5.1735,486128.0
2019-08-27 09:50:00,13.12,13.14,13.06,13.11,413182.0,5.1774,5.1853,5.1537,5.1735,413182.0
2019-08-27 10:00:00,13.1,13.13,13.06,13.07,231835.0,5.1695,5.1814,5.1537,5.1577,231835.0
2019-08-27 10:10:00,13.07,13.09,13.01,13.03,345115.0,5.1577,5.1656,5.134,5.1419,345115.0
2019-08-27 10:20:00,13.03,13.05,12.98,12.99,258026.0,5.1419,5.1498,5.1222,5.1261,258026.0
2019-08-27 10:30:00,13.0,13.1,12.99,13.1,459497.0,5.1301,5.1695,5.1261,5.1695,459497.0
2019-08-27 10:40:00,13.1,13.13,13.06,13.08,204038.0,5.1695,5.1814,5.1537,5.1616,204038.0
2019-08-27 10:50:00,13.07,13.1,13.02,13.02,284191.0,5.1577,5.1695,5.138,5.138,284191.0
2019-08-27 11:00:00,13.02,13.06,13.01,13.04,176271.0,5.138,5.1537,5.134,5.1459,176271.0
2019-08-27 11:10:00,13.04,13.04,12.96,12.99,238110.0,5.1459,5.1459,5.1143,5.1261,238110.0
2019-08-27 11:20:00,12.99,12.99,12.92,12.96,490922.0,5.1261,5.1261,5.0985,5.1143,490922.0
2019-08-27 11:30:00,12.96,12.99,12.95,12.96,188040.0,5.1143,5.1261,5.1103,5.1143,188040.0
2019-08-27 11:40:00,12.96,12.97,12.91,12.93,347472.0,5.1143,5.1182,5.0946,5.1024,347472.0
2019-08-27 11:50:00,12.93,12.93,12.83,12.87,303033.0,5.1024,5.1024,5.063,5.0788,303033.0
2019-08-27 12:00:00,12.86,12.87,12.77,12.82,994813.0,5.0748,5.0788,5.0393,5.059,994813.0
2019-08-27 12:10:00,12.82,12.86,12.79,12.84,480799.0,5.059,5.0748,5.0472,5.0669,480799.0
2019-08-27 12:20:00,12.84,13.02,12.84,12.93,1743659.0,5.0669,5.138,5.0669,5.1024,1743659.0
2019-08-27 12:30:00,12.93,12.96,12.81,12.85,527567.0,5.1024,5.1143,5.0551,5.0709,527567.0
2019-08-27 12:40:00,12.85,12.85,12.81,12.84,343605.0,5.0709,5.0709,5.0551,5.0669,343605.0
2019-08-27 12:50:00,12.84,12.85,12.73,12.74,455704.0,5.0669,5.0709,5.0235,5.0275,455704.0
2019-08-27 13:00:00,12.73,12.83,12.72,12.8,211138.0,5.0235,5.063,5.0196,5.0511,211138.0
2019-08-27 13:10:00,12.8,12.81,12.75,12.79,175656.0,5.0511,5.0551,5.0314,5.0472,175656.0
2019-08-27 13:20:00,12.78,12.8,12.73,12.78,225994.0,5.0433,5.0511,5.0235,5.0433,225994.0
2019-08-27 13:30:00,12.78,12.92,12.77,12.87,345774.0,5.0433,5.0985,5.0393,5.0788,345774.0
2019-08-27 13:40:00,12.87,12.89,12.82,12.85,314917.0,5.0788,5.0867,5.059,5.0709,314917.0
2019-08-27 13:50:00,12.84,12.89,12.83,12.88,182686.0,5.0669,5.0867,5.063,5.0827,182686.0
2019-08-27 14:00:00,12.88,12.9,12.85,12.87,248889.0,5.0827,5.0906,5.0709,5.0788,248889.0
2019-08-27 14:10:00,12.86,12.88,12.81,12.88,248868.0,5.0748,5.0827,5.0551,5.0827,248868.0
2019-08-27 14:20:00,12.87,12.91,12.86,12.91,136521.0,5.0788,5.0946,5.0748,5.0946,136521.0
2019-08-27 14:30:00,12.91,12.93,12.87,12.91,202770.0,5.0946,5.1024,5.0788,5.0946,202770.0
2019-08-27 14:40:00,12.91,12.92,12.88,12.91,131402.0,5.0946,5.0985,5.0827,5.0946,131402.0
2019-08-27 14:50:00,12.9,12.96,12.9,12.95,471225.0,5.0906,5.1143,5.0906,5.1103,471225.0
2019-08-27 15:00:00,12.95,13.01,12.91,12.98,750249.0,5.1103,5.134,5.0946,5.1222,750249.0
2019-08-27 15:10:00,12.99,12.99,12.94,12.96,253011.0,5.1261,5.1261,5.1064,5.1143,253011.0
2019-08-27 15:20:00,12.96,12.96,12.94,12.95,121827.0,5.1143,5.1143,5.1064,5.1103,121827.0
2019-08-27 15:30:00,12.94,12.97,12.93,12.95,407148.0,5.1064,5.1182,5.1024,5.1103,407148.0
2019-08-27 15:40:00,12.95,12.98,12.92,12.93,635004.0,5.1103,5.1222,5.0985,5.1024,635004.0
2019-08-27 15:50:00,12.93,12.95,12.89,12.93,1586486.0,5.1024,5.1103,5.0867,5.1024,1586486.0
2019-08-28 09:30:00,13.03,13.06,12.96,12.99,438295.0,5.1419,5.1537,5.1143,5.1261,438295.0
2019-08-28 09:40:00,12.99,13.08,12.95,13.06,516128.0,5.1261,5.1616,5.1103,5.1537,516128.0
2019-08-28 09:50:00,13.06,13.14,13.05,13.13,275503.0,5.1537,5.1853,5.1498,5.1814,275503.0
2019-08-28 10:00:00,13.14,13.15,13.1,13.13,207447.0,5.1853,5.1893,5.1695,5.1814,207447.0
2019-08-28 10:10:00,13.13,13.15,13.07,13.09,196321.0,5.1814,5.1893,5.1577,5.1656,196321.0
2019-08-28 10:20:00,13.09,13.13,13.06,13.08,110266.0,5.1656,5.1814,5.1537,5.1616,110266.0
2019-08-28 10:30:00,13.09,13.17,13.08,13.14,400054.0,5.1656,5.1972,5.1616,5.1853,400054.0
2019-08-28 10:40:00,13.14,13.14,13.08,13.1,200265.0,5.1853,5.1853,5.1616,5.1695,200265.0
2019-08-28 10:50:00,13.1,13.1,13.06,13.08,131646.0,5.1695,5.1695,5.1537,5.1616,131646.0
2019-08-28 11:00:00,13.08,13.09,12.97,12.98,570813.0,5.1616,5.1656,5.1182,5.1222,570813.0
2019-08-28 11:10:00,12.99,13.04,12.96,13.01,362464.0,5.1261,5.1459,5.1143,5.134,362464.0
2019-08-28 11:20:00,13.01,13.05,12.99,13.03,297939.0,5.134,5.1498,5.1261,5.1419,297939.0
2019-08-28 11:30:00,13.02,13.05,13.01,13.03,139016.0,5.138,5.1498,5.134,5.1419,139016.0
2019-08-28 11:40:00,13.03,13.05,12.99,13.01,78832.0,5.1419,5.1498,5.1261,5.134,78832.0
2019-08-28 11:50:00,13.01,13.02,12.95,12.96,191208.0,5.134,5.138,5.1103,5.1143,191208.0
2019-08-28 12:00:00,12.96,12.98,12.94,12.95,97367.0,5.1143,5.1222,5.1064,5.1103,97367.0
2019-08-28 12:10:00,12.96,12.96,12.92,12.93,80304.0,5.1143,5.1143,5.0985,5.1024,80304.0
2019-08-28 12:20:00,12.95,12.96,12.9,12.95,348109.0,5.1103,5.1143,5.0906,5.1103,348109.0
2019-08-28 12:30:00,12.96,12.98,12.94,12.98,252688.0,5.1143,5.1222,5.1064,5.1222,252688.0
2019-08-28 12:40:00,12.98,13.04,12.96,13.03,517516.0,5.1222,5.1459,5.1143,5.1419,517516.0
2019-08-28 12:50:00,13.02,13.11,13.02,13.11,374967.0,5.138,5.1735,5.138,5.1735,374967.0
2019-08-28 13:00:00,13.11,13.13,13.07,13.12,155403.0,5.1735,5.1814,5.1577,5.1774,155403.0
2019-08-28 13:10:00,13.11,13.12,13.07,13.12,133095.0,5.1735,5.1774,5.1577,5.1774,133095.0
2019-08-28 13:20:00,13.11,13.13,13.09,13.1,78563.0,5.1735,5.1814,5.1656,5.1695,78563.0
2019-08-28 13:30:00,13.1,13.11,13.05,13.09,175685.0,5.1695,5.1735,5.1498,5.1656,175685.0
2019-08-28 13:40:00,13.09,13.14,13.06,13.12,193961.0,5.1656,5.1853,5.1537,5.1774,193961.0
2019-08-28 13:50:00,13.13,13.15,13.09,13.11,341000.0,5.1814,5.1893,5.1656,5.1735,341000.0
2019-08-28 14:00:00,13.11,13.12,13.09,13.12,133705.0,5.1735,5.1774,5.1656,5.1774,133705.0
2019-08-28 14:10:00,13.12,13.13,13.09,13.12,113020.0,5.1774,5.1814,5.1656,5.1774,113020.0
2019-08-28 14:20:00,13.11,13.12,13.09,13.1,168335.0,5.1735,5.1774,5.1656,5.1695,168335.0
2019-08-28 14:30:00,13.1,13.12,13.08,13.08,141460.0,5.1695,5.1774,5.1616,5.1616,141460.0
2019-08-28 14:40:00,13.08,13.09,13.04,13.07,247773.0,5.1616,5.1656,5.1459,5.1577,247773.0
2019-08-28 14:50:00,13.07,13.08,13.03,13.08,103879.0,5.1577,5.1616,5.1419,5.1616,103879.0
2019-08-28 15:00:00,13.08,13.1,13.07,13.08,226995.0,5.1616,5.1695,5.1577,5.1616,226995.0
2019-08-28 15:10:00,13.08,13.09,13.05,13.07,126550.0,5.1616,5.1656,5.1498,5.1577,126550.0
2019-08-28 15:20:00,13.08,13.08,13.05,13.08,142833.0,5.1616,5.1616,5.1498,5.1616,142833.0
2019-08-28 15:30:00,13.08,13.09,13.05,13.06,240191.0,5.1616,5.1656,5.1498,5.1537,240191.0
2019-08-28 15:40:00,13.05,13.08,13.05,13.07,295328.0,5.1498,5.1616,5.1498,5.1577,295328.0
2019-08-28 15:50:00,13.07,13.08,13.06,13.08,1051836.0,5.1577,5.1616,5.1537,5.1616,1051836.0
2019-08-29 09:30:00,13.26,13.36,13.23,13.32,1107393.0,5.2327,5.2721,5.2208,5.2563,1107393.0
2019-08-29 09:40:00,13.32,13.33,13.27,13.28,484537.0,5.2563,5.2603,5.2366,5.2406,484537.0
2019-08-29 09:50:00,13.28,13.31,13.26,13.29,357022.0,5.2406,5.2524,5.2327,5.2445,357022.0
2019-08-29 10:00:00,13.29,13.3,13.21,13.28,492849.0,5.2445,5.2485,5.2129,5.2406,492849.0
2019-08-29 10:10:00,13.28,13.28,13.23,13.23,211467.0,5.2406,5.2406,5.2208,5.2208,211467.0
2019-08-29 10:20:00,13.23,13.27,13.21,13.22,226273.0,5.2208,5.2366,5.2129,5.2169,226273.0
2019-08-29 10:30:00,13.22,13.23,13.1,13.16,265112.0,5.2169,5.2208,5.1695,5.1932,265112.0
2019-08-29 10:40:00,13.16,13.2,13.12,13.14,206676.0,5.1932,5.209,5.1774,5.1853,206676.0
2019-08-29 10:50:00,13.14,13.17,13.13,13.17,196117.0,5.1853,5.1972,5.1814,5.1972,196117.0
2019-08-29 11:00:00,13.17,13.21,13.15,13.18,541362.0,5.1972,5.2129,5.1893,5.2011,541362.0
2019-08-29 11:10:00,13.17,13.22,13.15,13.2,227105.0,5.1972,5.2169,5.1893,5.209,227105.0
2019-08-29 11:20:00,13.19,13.28,13.18,13.23,528255.0,5.205,5.2406,5.2011,5.2208,528255.0
2019-08-29 11:30:00,13.23,13.29,13.22,13.27,338992.0,5.2208,5.2445,5.2169,5.2366,338992.0
2019-08-29 11:40:00,13.27,13.31,13.26,13.31,340125.0,5.2366,5.2524,5.2327,5.2524,340125.0
2019-08-29 11:50:00,13.31,13.33,13.29,13.32,635037.0,5.2524,5.2603,5.2445,5.2563,635037.0
2019-08-29 12:00:00,13.32,13.34,13.3,13.32,221558.0,5.2563,5.2642,5.2485,5.2563,221558.0
2019-08-29 12:10:00,13.32,13.33,13.27,13.28,248515.0,5.2563,5.2603,5.2366,5.2406,248515.0
2019-08-29 12:20:00,13.28,13.29,13.27,13.28,258305.0,5.2406,5.2445,5.2366,5.2406,258305.0
2019-08-29 12:30:00,13.29,13.33,13.28,13.33,204730.0,5.2445,5.2603,5.2406,5.2603,204730.0
2019-08-29 12:40:00,13.33,13.38,13.31,13.37,211696.0,5.2603,5.28,5.2524,5.2761,211696.0
2019-08-29 12:50:00,13.36,13.37,13.33,13.34,121682.0,5.2721,5.2761,5.2603,5.2642,121682.0
2019-08-29 13:00:00,13.35,13.37,13.32,13.33,306812.0,5.2682,5.2761,5.2563,5.2603,306812.0
2019-08-29 13:10:00,13.34,13.38,13.32,13.37,277507.0,5.2642,5.28,5.2563,5.2761,277507.0
2019-08-29 13:20:00,13.37,13.38,13.34,13.35,190908.0,5.2761,5.28,5.2642,5.2682,190908.0
2019-08-29 13:30:00,13.35,13.37,13.33,13.36,139501.0,5.2682,5.2761,5.2603,5.2721,139501.0
2019-08-29 13:40:00,13.36,13.38,13.35,13.37,100214.0,5.2721,5.28,5.2682,5.2761,100214.0
2019-08-29 13:50:00,13.37,13.4,13.34,13.35,539788.0,5.2761,5.2879,5.2642,5.2682,539788.0
2019-08-29 14:00:00,13.35,13.38,13.35,13.38,201830.0,5.2682,5.28,5.2682,5.28,201830.0
2019-08-29 14:10:00,13.38,13.4,13.36,13.36,402229.0,5.28,5.2879,5.2721,5.2721,402229.0
2019-08-29 14:20:00,13.36,13.43,13.36,13.43,201980.0,5.2721,5.2998,5.2721,5.2998,201980.0
2019-08-29 14:30:00,13.42,13.46,13.41,13.44,335330.0,5.2958,5.3116,5.2919,5.3037,335330.0
2019-08-29 14:40:00,13.44,13.45,13.43,13.44,543838.0,5.3037,5.3076,5.2998,5.3037,543838.0
2019-08-29 14:50:00,13.44,13.47,13.43,13.46,202561.0,5.3037,5.3155,5.2998,5.3116,202561.0
2019-08-29 15:00:00,13.46,13.48,13.45,13.46,294831.0,5.3116,5.3195,5.3076,5.3116,294831.0
2019-08-29 15:10:00,13.46,13.48,13.43,13.44,491656.0,5.3116,5.3195,5.2998,5.3037,491656.0
2019-08-29 15:20:00,13.43,13.44,13.42,13.43,348454.0,5.2998,5.3037,5.2958,5.2998,348454.0
2019-08-29 15:30:00,13.43,13.44,13.41,13.44,726013.0,5.2998,5.3037,5.2919,5.3037,726013.0
2019-08-29 15:40:00,13.43,13.43,13.41,13.43,536976.0,5.2998,5.2998,5.2919,5.2998,536976.0
2019-08-29 15:50:00,13.43,13.44,13.39,13.4,1043645.0,5.2998,5.3037,5.284,5.2879,1043645.0
2019-08-30 09:30:00,13.63,13.66,13.59,13.61,589442.0,5.3787,5.3905,5.3629,5.3708,589442.0
2019-08-30 09:40:00,13.61,13.64,13.54,13.54,346298.0,5.3708,5.3826,5.3432,5.3432,346298.0
2019-08-30 09:50:00,13.54,13.67,13.53,13.61,456637.0,5.3432,5.3945,5.3392,5.3708,456637.0
2019-08-30 10:00:00,13.62,13.69,13.61,13.65,232633.0,5.3747,5.4024,5.3708,5.3866,232633.0
2019-08-30 10:10:00,13.66,13.67,13.56,13.56,222285.0,5.3905,5.3945,5.3511,5.3511,222285.0
2019-08-30 10:20:00,13.57,13.57,13.45,13.47,503681.0,5.355,5.355,5.3076,5.3155,503681.0
2019-08-30 10:30:00,13.47,13.53,13.46,13.53,259780.0,5.3155,5.3392,5.3116,5.3392,259780.0
2019-08-30 10:40:00,13.53,13.55,13.49,13.54,151412.0,5.3392,5.3471,5.3234,5.3432,151412.0
2019-08-30 10:50:00,13.55,13.56,13.49,13.55,145437.0,5.3471,5.3511,5.3234,5.3471,145437.0
2019-08-30 11:00:00,13.55,13.56,13.49,13.53,339312.0,5.3471,5.3511,5.3234,5.3392,339312.0
2019-08-30 11:10:00,13.52,13.56,13.44,13.47,513430.0,5.3353,5.3511,5.3037,5.3155,513430.0
2019-08-30 11:20:00,13.47,13.49,13.43,13.49,717680.0,5.3155,5.3234,5.2998,5.3234,717680.0
2019-08-30 11:30:00,13.49,13.55,13.47,13.5,336151.0,5.3234,5.3471,5.3155,5.3274,336151.0
2019-08-30 11:40:00,13.5,13.52,13.48,13.52,152978.0,5.3274,5.3353,5.3195,5.3353,152978.0
2019-08-30 11:50:00,13.52,13.55,13.51,13.54,198325.0,5.3353,5.3471,5.3313,5.3432,198325.0
2019-08-30 12:00:00,13.54,13.56,13.51,13.53,226825.0,5.3432,5.3511,5.3313,5.3392,226825.0
2019-08-30 12:10:00,13.53,13.54,13.51,13.53,74908.0,5.3392,5.3432,5.3313,5.3392,74908.0
2019-08-30 12:20:00,13.53,13.54,13.49,13.5,93561.0,5.3392,5.3432,5.3234,5.3274,93561.0
2019-08-30 12:30:00,13.5,13.51,13.45,13.46,133831.0,5.3274,5.3313,5.3076,5.3116,133831.0
2019-08-30 12:40:00,13.46,13.48,13.44,13.48,215420.0,5.3116,5.3195,5.3037,5.3195,215420.0
2019-08-30 12:50:00,13.47,13.49,13.45,13.47,116276.0,5.3155,5.3234,5.3076,5.3155,116276.0
2019-08-30 13:00:00,13.48,13.48,13.44,13.47,138138.0,5.3195,5.3195,5.3037,5.3155,138138.0
2019-08-30 13:10:00,13.47,13.48,13.45,13.46,86137.0,5.3155,5.3195,5.3076,5.3116,86137.0
2019-08-30 13:20:00,13.46,13.5,13.46,13.49,103884.0,5.3116,5.3274,5.3116,5.3234,103884.0
2019-08-30 13:30:00,13.49,13.5,13.47,13.5,110822.0,5.3234,5.3274,5.3155,5.3274,110822.0
2019-08-30 13:40:00,13.5,13.51,13.46,13.46,87119.0,5.3274,5.3313,5.3116,5.3116,87119.0
2019-08-30 13:50:00,13.46,13.48,13.44,13.46,122667.0,5.3116,5.3195,5.3037,5.3116,122667.0
2019-08-30 14:00:00,13.46,13.52,13.45,13.51,131105.0,5.3116,5.3353,5.3076,5.3313,131105.0
2019-08-30 14:10:00,13.52,13.53,13.49,13.52,118383.0,5.3353,5.3392,5.3234,5.3353,118383.0
2019-08-30 14:20:00,13.52,13.53,13.48,13.52,313668.0,5.3353,5.3392,5.3195,5.3353,313668.0
2019-08-30 14:30:00,13.52,13.53,13.5,13.51,148109.0,5.3353,5.3392,5.3274,5.3313,148109.0
2019-08-30 14:40:00,13.5,13.52,13.49,13.5,107756.0,5.3274,5.3353,5.3234,5.3274,107756.0
2019-08-30 14:50:00,13.5,13.53,13.49,13.53,169309.0,5.3274,5.3392,5.3234,5.3392,169309.0
2019-08-30 15:00:00,13.53,13.54,13.51,13.53,85999.0,5.3392,5.3432,5.3313,5.3392,85999.0
2019-08-30 15:10:00,13.53,13.53,13.5,13.5,66957.0,5.3392,5.3392,5.3274,5.3274,66957.0
2019-08-30 15:20:00,13.51,13.54,13.5,13.52,192699.0,5.3313,5.3432,5.3274,5.3353,192699.0
2019-08-30 15:30:00,13.52,13.54,13.51,13.52,243542.0,5.3353,5.3432,5.3313,5.3353,243542.0
2019-08-30 15:40:00,13.53,13.55,13.51,13.52,511587.0,5.3392,5.3471,5.3313,5.3353,511587.0
2019-08-30 15:50:00,13.53,13.57,13.52,13.55,1010295.0,5.3392,5.355,5.3353,5.3471,1010295.0
2019-09-03 09:30:00,13.3,13.34,13.24,13.34,643477.0,5.2485,5.2642,5.2248,5.2642,643477.0
2019-09-03 09:40:00,13.34,13.44,13.33,13.41,551575.0,5.2642,5.3037,5.2603,5.2919,551575.0
2019-09-03 09:50:00,13.42,13.49,13.41,13.48,418100.0,5.2958,5.3234,5.2919,5.3195,418100.0
2019-09-03 10:00:00,13.48,13.48,13.27,13.29,567334.0,5.3195,5.3195,5.2366,5.2445,567334.0
2019-09-03 10:10:00,13.29,13.35,13.29,13.35,330330.0,5.2445,5.2682,5.2445,5.2682,330330.0
2019-09-03 10:20:00,13.35,13.39,13.28,13.34,249739.0,5.2682,5.284,5.2406,5.2642,249739.0
2019-09-03 10:30:00,13.33,13.35,13.27,13.34,243050.0,5.2603,5.2682,5.2366,5.2642,243050.0
2019-09-03 10:40:00,13.35,13.41,13.32,13.39,205686.0,5.2682,5.2919,5.2563,5.284,205686.0
2019-09-03 10:50:00,13.38,13.41,13.37,13.4,79769.0,5.28,5.2919,5.2761,5.2879,79769.0
2019-09-03 11:00:00,13.41,13.41,13.34,13.35,164970.0,5.2919,5.2919,5.2642,5.2682,164970.0
2019-09-03 11:10:00,13.34,13.35,13.29,13.31,199693.0,5.2642,5.2682,5.2445,5.2524,199693.0
2019-09-03 11:20:00,13.31,13.35,13.3,13.34,146427.0,5.2524,5.2682,5.2485,5.2642,146427.0
2019-09-03 11:30:00,13.34,13.38,13.33,13.36,372698.0,5.2642,5.28,5.2603,5.2721,372698.0
2019-09-03 11:40:00,13.36,13.36,13.31,13.35,152841.0,5.2721,5.2721,5.2524,5.2682,152841.0
2019-09-03 11:50:00,13.36,13.36,13.28,13.31,92641.0,5.2721,5.2721,5.2406,5.2524,92641.0
2019-09-03 12:00:00,13.3,13.32,13.29,13.29,148961.0,5.2485,5.2563,5.2445,5.2445,148961.0
2019-09-03 12:10:00,13.3,13.35,13.3,13.34,106476.0,5.2485,5.2682,5.2485,5.2642,106476.0
2019-09-03 12:20:00,13.34,13.36,13.32,13.32,61124.0,5.2642,5.2721,5.2563,5.2563,61124.0
2019-09-03 12:30:00,13.32,13.34,13.31,13.34,64791.0,5.2563,5.2642,5.2524,5.2642,64791.0
2019-09-03 12:40:00,13.34,13.34,13.3,13.32,299912.0,5.2642,5.2642,5.2485,5.2563,299912.0
2019-09-03 12:50:00,13.32,13.37,13.31,13.37,147941.0,5.2563,5.2761,5.2524,5.2761,147941.0
2019-09-03 13:00:00,13.37,13.38,13.35,13.36,250479.0,5.2761,5.28,5.2682,5.2721,250479.0
2019-09-03 13:10:00,13.35,13.4,13.35,13.37,234928.0,5.2682,5.2879,5.2682,5.2761,234928.0
2019-09-03 13:20:00,13.37,13.38,13.35,13.37,217100.0,5.2761,5.28,5.2682,5.2761,217100.0
2019-09-03 13:30:00,13.38,13.38,13.33,13.37,163698.0,5.28,5.28,5.2603,5.2761,163698.0
2019-09-03 13:40:00,13.37,13.37,13.35,13.37,123835.0,5.2761,5.2761,5.2682,5.2761,123835.0
2019-09-03 13:50:00,13.37,13.38,13.34,13.38,92116.0,5.2761,5.28,5.2642,5.28,92116.0
2019-09-03 14:00:00,13.38,13.41,13.37,13.41,162493.0,5.28,5.2919,5.2761,5.2919,162493.0
2019-09-03 14:10:00,13.41,13.51,13.4,13.48,372748.0,5.2919,5.3313,5.2879,5.3195,372748.0
2019-09-03 14:20:00,13.48,13.5,13.47,13.5,238781.0,5.3195,5.3274,5.3155,5.3274,238781.0
2019-09-03 14:30:00,13.5,13.5,13.45,13.46,274772.0,5.3274,5.3274,5.3076,5.3116,274772.0
2019-09-03 14:40:00,13.46,13.5,13.46,13.48,449313.0,5.3116,5.3274,5.3116,5.3195,449313.0
2019-09-03 14:50:00,13.48,13.49,13.4,13.44,367203.0,5.3195,5.3234,5.2879,5.3037,367203.0
2019-09-03 15:00:00,13.44,13.44,13.38,13.41,408024.0,5.3037,5.3037,5.28,5.2919,408024.0
2019-09-03 15:10:00,13.41,13.42,13.36,13.38,394325.0,5.2919,5.2958,5.2721,5.28,394325.0
2019-09-03 15:20:00,13.39,13.41,13.37,13.4,374036.0,5.284,5.2919,5.2761,5.2879,374036.0
2019-09-03 15:30:00,13.4,13.45,13.4,13.42,389373.0,5.2879,5.3076,5.2879,5.2958,389373.0
2019-09-03 15:40:00,13.42,13.44,13.4,13.44,359901.0,5.2958,5.3037,5.2879,5.3037,359901.0
2019-09-03 15:50:00,13.44,13.47,13.4,13.41,1634598.0,5.3037,5.3155,5.2879,5.2919,1634598.0
2019-09-04 09:30:00,13.89,13.9,13.82,13.9,1108314.0,5.4813,5.4852,5.4537,5.4852,1108314.0
2019-09-04 09:40:00,13.9,14.0,13.88,13.95,1316428.0,5.4852,5.5247,5.4773,5.505,1316428.0
2019-09-04 09:50:00,13.96,13.98,13.9,13.92,655236.0,5.5089,5.5168,5.4852,5.4931,655236.0
2019-09-04 10:00:00,13.92,14.0,13.92,13.98,587332.0,5.4931,5.5247,5.4931,5.5168,587332.0
2019-09-04 10:10:00,13.98,13.98,13.89,13.94,381521.0,5.5168,5.5168,5.4813,5.501,381521.0
2019-09-04 10:20:00,13.94,14.0,13.93,13.99,348619.0,5.501,5.5247,5.4971,5.5207,348619.0
2019-09-04 10:30:00,13.98,13.99,13.93,13.94,275857.0,5.5168,5.5207,5.4971,5.501,275857.0
2019-09-04 10:40:00,13.95,13.98,13.94,13.98,270562.0,5.505,5.5168,5.501,5.5168,270562.0
2019-09-04 10:50:00,13.98,14.03,13.97,14.03,501066.0,5.5168,5.5365,5.5129,5.5365,501066.0
2019-09-04 11:00:00,14.03,14.05,14.0,14.01,603332.0,5.5365,5.5444,5.5247,5.5286,603332.0
2019-09-04 11:10:00,14.02,14.03,13.98,14.02,287810.0,5.5326,5.5365,5.5168,5.5326,287810.0
2019-09-04 11:20:00,14.02,14.04,13.99,14.03,253247.0,5.5326,5.5405,5.5207,5.5365,253247.0
2019-09-04 11:30:00,14.03,14.05,14.0,14.04,412430.0,5.5365,5.5444,5.5247,5.5405,412430.0
2019-09-04 11:40:00,14.04,14.06,14.03,14.03,240213.0,5.5405,5.5484,5.5365,5.5365,240213.0
2019-09-04 11:50:00,14.04,14.06,14.02,14.04,175242.0,5.5405,5.5484,5.5326,5.5405,175242.0
2019-09-04 12:00:00,14.04,14.06,14.03,14.06,204515.0,5.5405,5.5484,5.5365,5.5484,204515.0
2019-09-04 12:10:00,14.06,14.09,14.05,14.08,411259.0,5.5484,5.5602,5.5444,5.5563,411259.0
2019-09-04 12:20:00,14.08,14.1,14.06,14.06,503238.0,5.5563,5.5642,5.5484,5.5484,503238.0
2019-09-04 12:30:00,14.07,14.08,14.06,14.06,196213.0,5.5523,5.5563,5.5484,5.5484,196213.0
2019-09-04 12:40:00,14.07,14.1,14.04,14.1,382340.0,5.5523,5.5642,5.5405,5.5642,382340.0
2019-09-04 12:50:00,14.1,14.1,14.06,14.06,430864.0,5.5642,5.5642,5.5484,5.5484,430864.0
2019-09-04 13:00:00,14.06,14.09,14.05,14.06,285548.0,5.5484,5.5602,5.5444,5.5484,285548.0
2019-09-04 13:10:00,14.06,14.06,14.02,14.04,382115.0,5.5484,5.5484,5.5326,5.5405,382115.0
2019-09-04 13:20:00,14.04,14.05,14.03,14.04,87942.0,5.5405,5.5444,5.5365,5.5405,87942.0
2019-09-04 13:30:00,14.04,14.04,14.02,14.04,307207.0,5.5405,5.5405,5.5326,5.5405,307207.0
2019-09-04 13:40:00,14.04,14.05,14.03,14.04,110670.0,5.5405,5.5444,5.5365,5.5405,110670.0
2019-09-04 13:50:00,14.04,14.04,13.97,13.98,377079.0,5.5405,5.5405,5.5129,5.5168,377079.0
2019-09-04 14:00:00,13.97,14.02,13.95,14.0,402634.0,5.5129,5.5326,5.505,5.5247,402634.0
2019-09-04 14:10:00,14.0,14.0,13.97,13.99,349585.0,5.5247,5.5247,5.5129,5.5207,349585.0
2019-09-04 14:20:00,13.98,14.0,13.98,13.99,336147.0,5.5168,5.5247,5.5168,5.5207,336147.0
2019-09-04 14:30:00,13.99,14.03,13.97,14.02,330073.0,5.5207,5.5365,5.5129,5.5326,330073.0
2019-09-04 14:40:00,14.02,14.06,14.01,14.06,294078.0,5.5326,5.5484,5.5286,5.5484,294078.0
2019-09-04 14:50:00,14.06,14.06,14.02,14.04,246938.0,5.5484,5.5484,5.5326,5.5405,246938.0
2019-09-04 15:00:00,14.04,14.05,14.02,14.03,346090.0,5.5405,5.5444,5.5326,5.5365,346090.0
2019-09-04 15:10:00,14.03,14.04,14.0,14.02,283327.0,5.5365,5.5405,5.5247,5.5326,283327.0
2019-09-04 15:20:00,14.02,14.02,13.99,13.99,512177.0,5.5326,5.5326,5.5207,5.5207,512177.0
2019-09-04 15:30:00,13.99,14.03,13.99,14.02,412848.0,5.5207,5.5365,5.5207,5.5326,412848.0
2019-09-04 15:40:00,14.02,14.02,14.0,14.0,377376.0,5.5326,5.5326,5.5247,5.5247,377376.0
2019-09-04 15:50:00,14.01,14.01,13.97,13.98,1101455.0,5.5286,5.5286,5.5129,5.5168,1101455.0
2019-09-05 09:30:00,14.27,14.3,14.21,14.22,726015.0,5.6312,5.6431,5.6076,5.6115,726015.0
2019-09-05 09:40:00,14.23,14.25,14.19,14.22,402662.0,5.6155,5.6233,5.5997,5.6115,402662.0
2019-09-05 09:50:00,14.22,14.24,14.2,14.21,218791.0,5.6115,5.6194,5.6036,5.6076,218791.0
2019-09-05 10:00:00,14.21,14.28,14.2,14.27,333264.0,5.6076,5.6352,5.6036,5.6312,333264.0
2019-09-05 10:10:00,14.27,14.35,14.26,14.33,439846.0,5.6312,5.6628,5.6273,5.6549,439846.0
2019-09-05 10:20:00,14.34,14.34,14.25,14.28,302359.0,5.6589,5.6589,5.6233,5.6352,302359.0
2019-09-05 10:30:00,14.28,14.32,14.26,14.29,272322.0,5.6352,5.651,5.6273,5.6391,272322.0
2019-09-05 10:40:00,14.29,14.33,14.25,14.26,475613.0,5.6391,5.6549,5.6233,5.6273,475613.0
2019-09-05 10:50:00,14.26,14.29,14.23,14.24,445760.0,5.6273,5.6391,5.6155,5.6194,445760.0
2019-09-05 11:00:00,14.24,14.34,14.23,14.3,589596.0,5.6194,5.6589,5.6155,5.6431,589596.0
2019-09-05 11:10:00,14.31,14.31,14.26,14.29,437354.0,5.647,5.647,5.6273,5.6391,437354.0
2019-09-05 11:20:00,14.29,14.35,14.26,14.34,571168.0,5.6391,5.6628,5.6273,5.6589,571168.0
2019-09-05 11:30:00,14.33,14.37,14.32,14.34,457708.0,5.6549,5.6707,5.651,5.6589,457708.0
2019-09-05 11:40:00,14.35,14.35,14.31,14.33,114861.0,5.6628,5.6628,5.647,5.6549,114861.0
2019-09-05 11:50:00,14.33,14.35,14.32,14.34,207562.0,5.6549,5.6628,5.651,5.6589,207562.0
2019-09-05 12:00:00,14.34,14.34,14.29,14.31,213217.0,5.6589,5.6589,5.6391,5.647,213217.0
2019-09-05 12:10:00,14.3,14.33,14.3,14.31,126143.0,5.6431,5.6549,5.6431,5.647,126143.0
2019-09-05 12:20:00,14.32,14.32,14.28,14.29,174013.0,5.651,5.651,5.6352,5.6391,174013.0
2019-09-05 12:30:00,14.29,14.3,14.27,14.29,164785.0,5.6391,5.6431,5.6312,5.6391,164785.0
2019-09-05 12:40:00,14.29,14.3,14.28,14.29,137460.0,5.6391,5.6431,5.6352,5.6391,137460.0
2019-09-05 12:50:00,14.29,14.31,14.28,14.31,82878.0,5.6391,5.647,5.6352,5.647,82878.0
2019-09-05 13:00:00,14.31,14.32,14.23,14.24,375658.0,5.647,5.651,5.6155,5.6194,375658.0
2019-09-05 13:10:00,14.24,14.24,14.21,14.21,160553.0,5.6194,5.6194,5.6076,5.6076,160553.0
2019-09-05 13:20:00,14.22,14.24,14.21,14.23,138312.0,5.6115,5.6194,5.6076,5.6155,138312.0
2019-09-05 13:30:00,14.23,14.25,14.22,14.24,282753.0,5.6155,5.6233,5.6115,5.6194,282753.0
2019-09-05 13:40:00,14.24,14.25,14.22,14.24,118844.0,5.6194,5.6233,5.6115,5.6194,118844.0
2019-09-05 13:50:00,14.24,14.25,14.2,14.2,247003.0,5.6194,5.6233,5.6036,5.6036,247003.0
2019-09-05 14:00:00,14.2,14.2,14.13,14.14,203014.0,5.6036,5.6036,5.576,5.5799,203014.0
2019-09-05 14:10:00,14.14,14.17,14.13,14.15,179733.0,5.5799,5.5918,5.576,5.5839,179733.0
2019-09-05 14:20:00,14.15,14.17,14.12,14.16,185804.0,5.5839,5.5918,5.572,5.5878,185804.0
2019-09-05 14:30:00,14.16,14.18,14.13,14.13,142256.0,5.5878,5.5957,5.576,5.576,142256.0
2019-09-05 14:40:00,14.13,14.17,14.12,14.17,121587.0,5.576,5.5918,5.572,5.5918,121587.0
2019-09-05 14:50:00,14.17,14.18,14.14,14.15,228320.0,5.5918,5.5957,5.5799,5.5839,228320.0
2019-09-05 15:00:00,14.16,14.19,14.15,14.19,202572.0,5.5878,5.5997,5.5839,5.5997,202572.0
2019-09-05 15:10:00,14.19,14.21,14.16,14.19,312646.0,5.5997,5.6076,5.5878,5.5997,312646.0
2019-09-05 15:20:00,14.19,14.19,14.16,14.17,208305.0,5.5997,5.5997,5.5878,5.5918,208305.0
2019-09-05 15:30:00,14.17,14.21,14.17,14.17,499287.0,5.5918,5.6076,5.5918,5.5918,499287.0
2019-09-05 15:40:00,14.18,14.18,14.15,14.18,553792.0,5.5957,5.5957,5.5839,5.5957,553792.0
2019-09-05 15:50:00,14.17,14.19,14.13,14.15,1334336.0,5.5918,5.5997,5.576,5.5839,1334336.0
2019-09-06 09:30:00,14.22,14.26,14.14,14.2,562740.0,5.6115,5.6273,5.5799,5.6036,562740.0
2019-09-06 09:40:00,14.2,14.29,14.19,14.29,292115.0,5.6036,5.6391,5.5997,5.6391,292115.0
2019-09-06 09:50:00,14.29,14.3,14.22,14.24,239296.0,5.6391,5.6431,5.6115,5.6194,239296.0
2019-09-06 10:00:00,14.24,14.28,14.22,14.24,264911.0,5.6194,5.6352,5.6115,5.6194,264911.0
2019-09-06 10:10:00,14.23,14.28,14.22,14.22,310624.0,5.6155,5.6352,5.6115,5.6115,310624.0
2019-09-06 10:20:00,14.22,14.29,14.21,14.24,206356.0,5.6115,5.6391,5.6076,5.6194,206356.0
2019-09-06 10:30:00,14.25,14.26,14.21,14.21,168933.0,5.6233,5.6273,5.6076,5.6076,168933.0
2019-09-06 10:40:00,14.21,14.23,14.19,14.2,132069.0,5.6076,5.6155,5.5997,5.6036,132069.0
2019-09-06 10:50:00,14.2,14.22,14.18,14.21,219045.0,5.6036,5.6115,5.5957,5.6076,219045.0
2019-09-06 11:00:00,14.21,14.23,14.2,14.23,139614.0,5.6076,5.6155,5.6036,5.6155,139614.0
2019-09-06 11:10:00,14.23,14.3,14.22,14.3,441841.0,5.6155,5.6431,5.6115,5.6431,441841.0
2019-09-06 11:20:00,14.29,14.32,14.26,14.28,654296.0,5.6391,5.651,5.6273,5.6352,654296.0
2019-09-06 11:30:00,14.27,14.37,14.26,14.35,336118.0,5.6312,5.6707,5.6273,5.6628,336118.0
2019-09-06 11:40:00,14.34,14.36,14.32,14.33,160135.0,5.6589,5.6668,5.651,5.6549,160135.0
2019-09-06 11:50:00,14.32,14.4,14.32,14.38,463310.0,5.651,5.6825,5.651,5.6746,463310.0
2019-09-06 12:00:00,14.38,14.39,14.36,14.37,179865.0,5.6746,5.6786,5.6668,5.6707,179865.0
2019-09-06 12:10:00,14.37,14.4,14.35,14.39,219900.0,5.6707,5.6825,5.6628,5.6786,219900.0
2019-09-06 12:20:00,14.39,14.42,14.37,14.39,220239.0,5.6786,5.6904,5.6707,5.6786,220239.0
2019-09-06 12:30:00,14.39,14.41,14.36,14.39,178829.0,5.6786,5.6865,5.6668,5.6786,178829.0
2019-09-06 12:40:00,14.39,14.39,14.34,14.35,205966.0,5.6786,5.6786,5.6589,5.6628,205966.0
2019-09-06 12:50:00,14.36,14.36,14.31,14.35,234967.0,5.6668,5.6668,5.647,5.6628,234967.0
2019-09-06 13:00:00,14.35,14.41,14.33,14.37,288347.0,5.6628,5.6865,5.6549,5.6707,288347.0
2019-09-06 13:10:00,14.38,14.38,14.35,14.37,130917.0,5.6746,5.6746,5.6628,5.6707,130917.0
2019-09-06 13:20:00,14.38,14.39,14.35,14.36,150768.0,5.6746,5.6786,5.6628,5.6668,150768.0
2019-09-06 13:30:00,14.36,14.4,14.36,14.39,235848.0,5.6668,5.6825,5.6668,5.6786,235848.0
2019-09-06 13:40:00,14.39,14.42,14.37,14.42,298963.0,5.6786,5.6904,5.6707,5.6904,298963.0
2019-09-06 13:50:00,14.42,14.47,14.41,14.44,257091.0,5.6904,5.7102,5.6865,5.6983,257091.0
2019-09-06 14:00:00,14.44,14.44,14.4,14.4,134919.0,5.6983,5.6983,5.6825,5.6825,134919.0
2019-09-06 14:10:00,14.4,14.41,14.38,14.4,180783.0,5.6825,5.6865,5.6746,5.6825,180783.0
2019-09-06 14:20:00,14.4,14.4,14.37,14.39,191235.0,5.6825,5.6825,5.6707,5.6786,191235.0
2019-09-06 14:30:00,14.38,14.4,14.35,14.38,197103.0,5.6746,5.6825,5.6628,5.6746,197103.0
2019-09-06 14:40:00,14.37,14.38,14.36,14.38,136924.0,5.6707,5.6746,5.6668,5.6746,136924.0
2019-09-06 14:50:00,14.38,14.38,14.35,14.37,104473.0,5.6746,5.6746,5.6628,5.6707,104473.0
2019-09-06 15:00:00,14.37,14.38,14.35,14.35,313886.0,5.6707,5.6746,5.6628,5.6628,313886.0
2019-09-06 15:10:00,14.36,14.39,14.34,14.35,638752.0,5.6668,5.6786,5.6589,5.6628,638752.0
2019-09-06 15:20:00,14.36,14.38,14.35,14.36,239168.0,5.6668,5.6746,5.6628,5.6668,239168.0
2019-09-06 15:30:00,14.35,14.37,14.32,14.32,262257.0,5.6628,5.6707,5.651,5.651,262257.0
2019-09-06 15:40:00,14.32,14.33,14.3,14.32,352373.0,5.651,5.6549,5.6431,5.651,352373.0
2019-09-06 15:50:00,14.31,14.32,14.28,14.31,692483.0,5.647,5.651,5.6352,5.647,692483.0
2019-09-09 09:30:00,14.44,14.5,14.44,14.49,674795.0,5.6983,5.722,5.6983,5.7181,674795.0
2019-09-09 09:40:00,14.49,14.5,14.46,14.48,270522.0,5.7181,5.722,5.7062,5.7141,270522.0
2019-09-09 09:50:00,14.48,14.55,14.48,14.49,505253.0,5.7141,5.7417,5.7141,5.7181,505253.0
2019-09-09 10:00:00,14.49,14.53,14.47,14.5,551338.0,5.7181,5.7338,5.7102,5.722,551338.0
2019-09-09 10:10:00,14.5,14.59,14.5,14.56,666806.0,5.722,5.7575,5.722,5.7457,666806.0
2019-09-09 10:20:00,14.55,14.56,14.5,14.52,722148.0,5.7417,5.7457,5.722,5.7299,722148.0
2019-09-09 10:30:00,14.52,14.55,14.49,14.5,557140.0,5.7299,5.7417,5.7181,5.722,557140.0
2019-09-09 10:40:00,14.5,14.52,14.46,14.48,343619.0,5.722,5.7299,5.7062,5.7141,343619.0
2019-09-09 10:50:00,14.48,14.5,14.45,14.49,264089.0,5.7141,5.722,5.7023,5.7181,264089.0
2019-09-09 11:00:00,14.49,14.53,14.48,14.52,274384.0,5.7181,5.7338,5.7141,5.7299,274384.0
2019-09-09 11:10:00,14.52,14.57,14.51,14.56,236906.0,5.7299,5.7496,5.7259,5.7457,236906.0
2019-09-09 11:20:00,14.56,14.59,14.55,14.59,371720.0,5.7457,5.7575,5.7417,5.7575,371720.0
2019-09-09 11:30:00,14.59,14.61,14.58,14.6,298662.0,5.7575,5.7654,5.7536,5.7615,298662.0
2019-09-09 11:40:00,14.6,14.61,14.58,14.59,114703.0,5.7615,5.7654,5.7536,5.7575,114703.0
2019-09-09 11:50:00,14.59,14.62,14.58,14.61,160809.0,5.7575,5.7694,5.7536,5.7654,160809.0
2019-09-09 12:00:00,14.61,14.62,14.56,14.58,364915.0,5.7654,5.7694,5.7457,5.7536,364915.0
2019-09-09 12:10:00,14.58,14.58,14.52,14.52,249667.0,5.7536,5.7536,5.7299,5.7299,249667.0
2019-09-09 12:20:00,14.52,14.53,14.49,14.51,277745.0,5.7299,5.7338,5.7181,5.7259,277745.0
2019-09-09 12:30:00,14.51,14.52,14.4,14.44,382552.0,5.7259,5.7299,5.6825,5.6983,382552.0
2019-09-09 12:40:00,14.45,14.47,14.43,14.44,328272.0,5.7023,5.7102,5.6944,5.6983,328272.0
2019-09-09 12:50:00,14.44,14.47,14.43,14.47,122671.0,5.6983,5.7102,5.6944,5.7102,122671.0
2019-09-09 13:00:00,14.47,14.49,14.45,14.49,134684.0,5.7102,5.7181,5.7023,5.7181,134684.0
2019-09-09 13:10:00,14.5,14.5,14.45,14.46,148112.0,5.722,5.722,5.7023,5.7062,148112.0
2019-09-09 13:20:00,14.47,14.49,14.45,14.46,434581.0,5.7102,5.7181,5.7023,5.7062,434581.0
2019-09-09 13:30:00,14.46,14.48,14.43,14.47,396484.0,5.7062,5.7141,5.6944,5.7102,396484.0
2019-09-09 13:40:00,14.47,14.51,14.45,14.51,305002.0,5.7102,5.7259,5.7023,5.7259,305002.0
2019-09-09 13:50:00,14.51,14.55,14.5,14.54,221426.0,5.7259,5.7417,5.722,5.7378,221426.0
2019-09-09 14:00:00,14.54,14.54,14.49,14.5,119047.0,5.7378,5.7378,5.7181,5.722,119047.0
2019-09-09 14:10:00,14.5,14.53,14.49,14.52,171807.0,5.722,5.7338,5.7181,5.7299,171807.0
2019-09-09 14:20:00,14.51,14.55,14.49,14.54,233020.0,5.7259,5.7417,5.7181,5.7378,233020.0
2019-09-09 14:30:00,14.53,14.55,14.52,14.53,242669.0,5.7338,5.7417,5.7299,5.7338,242669.0
2019-09-09 14:40:00,14.53,14.54,14.5,14.51,151459.0,5.7338,5.7378,5.722,5.7259,151459.0
2019-09-09 14:50:00,14.51,14.52,14.47,14.52,315954.0,5.7259,5.7299,5.7102,5.7299,315954.0
2019-09-09 15:00:00,14.52,14.55,14.51,14.53,236402.0,5.7299,5.7417,5.7259,5.7338,236402.0
2019-09-09 15:10:00,14.53,14.55,14.52,14.53,335051.0,5.7338,5.7417,5.7299,5.7338,335051.0
2019-09-09 15:20:00,14.54,14.54,14.51,14.51,190028.0,5.7378,5.7378,5.7259,5.7259,190028.0
2019-09-09 15:30:00,14.51,14.52,14.49,14.51,328983.0,5.7259,5.7299,5.7181,5.7259,328983.0
2019-09-09 15:40:00,14.51,14.53,14.5,14.53,237654.0,5.7259,5.7338,5.722,5.7338,237654.0
2019-09-09 15:50:00,14.53,14.54,14.48,14.52,1296938.0,5.7338,5.7378,5.7141,5.7299,1296938.0
2019-09-10 09:30:00,14.49,14.56,14.41,14.41,733673.0,5.7181,5.7457,5.6865,5.6865,733673.0
2019-09-10 09:40:00,14.42,14.47,14.35,14.44,483949.0,5.6904,5.7102,5.6628,5.6983,483949.0
2019-09-10 09:50:00,14.45,14.5,14.41,14.49,750519.0,5.7023,5.722,5.6865,5.7181,750519.0
2019-09-10 10:00:00,14.49,14.53,14.45,14.46,697292.0,5.7181,5.7338,5.7023,5.7062,697292.0
2019-09-10 10:10:00,14.46,14.5,14.45,14.47,597315.0,5.7062,5.722,5.7023,5.7102,597315.0
2019-09-10 10:20:00,14.47,14.51,14.45,14.5,529622.0,5.7102,5.7259,5.7023,5.722,529622.0
2019-09-10 10:30:00,14.5,14.54,14.48,14.52,413308.0,5.722,5.7378,5.7141,5.7299,413308.0
2019-09-10 10:40:00,14.51,14.57,14.51,14.55,608911.0,5.7259,5.7496,5.7259,5.7417,608911.0
2019-09-10 10:50:00,14.55,14.58,14.52,14.57,350624.0,5.7417,5.7536,5.7299,5.7496,350624.0
2019-09-10 11:00:00,14.57,14.6,14.55,14.57,508373.0,5.7496,5.7615,5.7417,5.7496,508373.0
2019-09-10 11:10:00,14.57,14.59,14.54,14.55,459331.0,5.7496,5.7575,5.7378,5.7417,459331.0
2019-09-10 11:20:00,14.55,14.59,14.52,14.58,709439.0,5.7417,5.7575,5.7299,5.7536,709439.0
2019-09-10 11:30:00,14.57,14.62,14.56,14.61,252999.0,5.7496,5.7694,5.7457,5.7654,252999.0
2019-09-10 11:40:00,14.61,14.68,14.58,14.66,231267.0,5.7654,5.793,5.7536,5.7851,231267.0
2019-09-10 11:50:00,14.66,14.76,14.65,14.76,730908.0,5.7851,5.8246,5.7812,5.8246,730908.0
2019-09-10 12:00:00,14.76,14.77,14.65,14.69,705142.0,5.8246,5.8285,5.7812,5.797,705142.0
2019-09-10 12:10:00,14.68,14.78,14.67,14.77,580090.0,5.793,5.8325,5.7891,5.8285,580090.0
2019-09-10 12:20:00,14.77,14.79,14.73,14.76,614683.0,5.8285,5.8364,5.8128,5.8246,614683.0
2019-09-10 12:30:00,14.77,14.79,14.75,14.75,147305.0,5.8285,5.8364,5.8207,5.8207,147305.0
2019-09-10 12:40:00,14.76,14.76,14.73,14.76,272503.0,5.8246,5.8246,5.8128,5.8246,272503.0
2019-09-10 12:50:00,14.76,14.79,14.74,14.76,434327.0,5.8246,5.8364,5.8167,5.8246,434327.0
2019-09-10 13:00:00,14.76,14.76,14.69,14.7,242387.0,5.8246,5.8246,5.797,5.8009,242387.0
2019-09-10 13:10:00,14.7,14.72,14.68,14.69,337757.0,5.8009,5.8088,5.793,5.797,337757.0
2019-09-10 13:20:00,14.69,14.72,14.67,14.68,322186.0,5.797,5.8088,5.7891,5.793,322186.0
2019-09-10 13:30:00,14.68,14.69,14.62,14.65,206511.0,5.793,5.797,5.7694,5.7812,206511.0
2019-09-10 13:40:00,14.65,14.66,14.6,14.63,255830.0,5.7812,5.7851,5.7615,5.7733,255830.0
2019-09-10 13:50:00,14.62,14.67,14.62,14.65,284301.0,5.7694,5.7891,5.7694,5.7812,284301.0
2019-09-10 14:00:00,14.65,14.66,14.62,14.64,249415.0,5.7812,5.7851,5.7694,5.7772,249415.0
2019-09-10 14:10:00,14.63,14.65,14.6,14.62,643978.0,5.7733,5.7812,5.7615,5.7694,643978.0
2019-09-10 14:20:00,14.63,14.66,14.61,14.62,311253.0,5.7733,5.7851,5.7654,5.7694,311253.0
2019-09-10 14:30:00,14.63,14.64,14.61,14.61,370440.0,5.7733,5.7772,5.7654,5.7654,370440.0
2019-09-10 14:40:00,14.62,14.62,14.58,14.6,574552.0,5.7694,5.7694,5.7536,5.7615,574552.0
2019-09-10 14:50:00,14.6,14.6,14.55,14.58,982708.0,5.7615,5.7615,5.7417,5.7536,982708.0
2019-09-10 15:00:00,14.58,14.6,14.56,14.57,468460.0,5.7536,5.7615,5.7457,5.7496,468460.0
2019-09-10 15:10:00,14.57,14.58,14.55,14.57,442625.0,5.7496,5.7536,5.7417,5.7496,442625.0
2019-09-10 15:20:00,14.57,14.58,14.55,14.56,491604.0,5.7496,5.7536,5.7417,5.7457,491604.0
2019-09-10 15:30:00,14.56,14.56,14.53,14.54,224158.0,5.7457,5.7457,5.7338,5.7378,224158.0
2019-09-10 15:40:00,14.54,14.57,14.53,14.56,755191.0,5.7378,5.7496,5.7338,5.7457,755191.0
2019-09-10 15:50:00,14.56,14.61,14.55,14.6,1191917.0,5.7457,5.7654,5.7417,5.7615,1191917.0
2019-09-11 09:30:00,14.75,14.83,14.72,14.8,442750.0,5.8207,5.8522,5.8088,5.8404,442750.0
2019-09-11 09:40:00,14.8,14.88,14.76,14.85,384475.0,5.8404,5.872,5.8246,5.8601,384475.0
2019-09-11 09:50:00,14.85,14.86,14.8,14.82,420318.0,5.8601,5.8641,5.8404,5.8483,420318.0
2019-09-11 10:00:00,14.83,14.86,14.79,14.82,145847.0,5.8522,5.8641,5.8364,5.8483,145847.0
2019-09-11 10:10:00,14.83,14.85,14.8,14.82,163355.0,5.8522,5.8601,5.8404,5.8483,163355.0
2019-09-11 10:20:00,14.83,14.85,14.8,14.84,570810.0,5.8522,5.8601,5.8404,5.8562,570810.0
2019-09-11 10:30:00,14.83,14.86,14.79,14.81,306567.0,5.8522,5.8641,5.8364,5.8443,306567.0
2019-09-11 10:40:00,14.81,14.84,14.77,14.78,290110.0,5.8443,5.8562,5.8285,5.8325,290110.0
2019-09-11 10:50:00,14.77,14.82,14.76,14.8,338409.0,5.8285,5.8483,5.8246,5.8404,338409.0
2019-09-11 11:00:00,14.81,14.82,14.78,14.81,400835.0,5.8443,5.8483,5.8325,5.8443,400835.0
2019-09-11 11:10:00,14.81,14.82,14.74,14.77,319310.0,5.8443,5.8483,5.8167,5.8285,319310.0
2019-09-11 11:20:00,14.77,14.8,14.74,14.74,504771.0,5.8285,5.8404,5.8167,5.8167,504771.0
2019-09-11 11:30:00,14.74,14.77,14.74,14.74,294043.0,5.8167,5.8285,5.8167,5.8167,294043.0
2019-09-11 11:40:00,14.74,14.75,14.57,14.6,1299788.0,5.8167,5.8207,5.7496,5.7615,1299788.0
2019-09-11 11:50:00,14.6,14.63,14.56,14.58,549776.0,5.7615,5.7733,5.7457,5.7536,549776.0
2019-09-11 12:00:00,14.58,14.62,14.57,14.6,245567.0,5.7536,5.7694,5.7496,5.7615,245567.0
2019-09-11 12:10:00,14.6,14.6,14.51,14.51,344918.0,5.7615,5.7615,5.7259,5.7259,344918.0
2019-09-11 12:20:00,14.52,14.55,14.5,14.54,430112.0,5.7299,5.7417,5.722,5.7378,430112.0
2019-09-11 12:30:00,14.54,14.57,14.51,14.52,377940.0,5.7378,5.7496,5.7259,5.7299,377940.0
2019-09-11 12:40:00,14.53,14.54,14.5,14.51,272763.0,5.7338,5.7378,5.722,5.7259,272763.0
2019-09-11 12:50:00,14.51,14.51,14.46,14.49,496235.0,5.7259,5.7259,5.7062,5.7181,496235.0
2019-09-11 13:00:00,14.49,14.5,14.47,14.48,300330.0,5.7181,5.722,5.7102,5.7141,300330.0
2019-09-11 13:10:00,14.48,14.51,14.47,14.49,280962.0,5.7141,5.7259,5.7102,5.7181,280962.0
2019-09-11 13:20:00,14.49,14.51,14.48,14.49,189145.0,5.7181,5.7259,5.7141,5.7181,189145.0
2019-09-11 13:30:00,14.49,14.59,14.48,14.59,720902.0,5.7181,5.7575,5.7141,5.7575,720902.0
2019-09-11 13:40:00,14.58,14.59,14.52,14.54,242833.0,5.7536,5.7575,5.7299,5.7378,242833.0
2019-09-11 13:50:00,14.54,14.56,14.53,14.56,135743.0,5.7378,5.7457,5.7338,5.7457,135743.0
2019-09-11 14:00:00,14.55,14.56,14.52,14.56,250577.0,5.7417,5.7457,5.7299,5.7457,250577.0
2019-09-11 14:10:00,14.56,14.57,14.53,14.54,201295.0,5.7457,5.7496,5.7338,5.7378,201295.0
2019-09-11 14:20:00,14.54,14.58,14.54,14.56,236062.0,5.7378,5.7536,5.7378,5.7457,236062.0
2019-09-11 14:30:00,14.56,14.59,14.56,14.58,368286.0,5.7457,5.7575,5.7457,5.7536,368286.0
2019-09-11 14:40:00,14.57,14.58,14.53,14.54,279186.0,5.7496,5.7536,5.7338,5.7378,279186.0
2019-09-11 14:50:00,14.54,14.55,14.5,14.54,409616.0,5.7378,5.7417,5.722,5.7378,409616.0
2019-09-11 15:00:00,14.55,14.57,14.54,14.57,184625.0,5.7417,5.7496,5.7378,5.7496,184625.0
2019-09-11 15:10:00,14.57,14.59,14.56,14.57,184085.0,5.7496,5.7575,5.7457,5.7496,184085.0
2019-09-11 15:20:00,14.57,14.58,14.52,14.53,245145.0,5.7496,5.7536,5.7299,5.7338,245145.0
2019-09-11 15:30:00,14.53,14.55,14.51,14.52,557991.0,5.7338,5.7417,5.7259,5.7299,557991.0
2019-09-11 15:40:00,14.52,14.54,14.49,14.54,392111.0,5.7299,5.7378,5.7181,5.7378,392111.0
2019-09-11 15:50:00,14.54,14.55,14.51,14.53,1167618.0,5.7378,5.7417,5.7259,5.7338,1167618.0
2019-09-12 09:30:00,14.53,14.56,14.42,14.53,852397.0,5.7338,5.7457,5.6904,5.7338,852397.0
2019-09-12 09:40:00,14.53,14.54,14.45,14.45,450328.0,5.7338,5.7378,5.7023,5.7023,450328.0
2019-09-12 09:50:00,14.46,14.52,14.43,14.51,377149.0,5.7062,5.7299,5.6944,5.7259,377149.0
2019-09-12 10:00:00,14.51,14.57,14.49,14.52,372237.0,5.7259,5.7496,5.7181,5.7299,372237.0
2019-09-12 10:10:00,14.52,14.7,14.51,14.63,753037.0,5.7299,5.8009,5.7259,5.7733,753037.0
2019-09-12 10:20:00,14.64,14.69,14.62,14.68,290565.0,5.7772,5.797,5.7694,5.793,290565.0
2019-09-12 10:30:00,14.68,14.71,14.63,14.67,387849.0,5.793,5.8049,5.7733,5.7891,387849.0
2019-09-12 10:40:00,14.67,14.72,14.66,14.7,403712.0,5.7891,5.8088,5.7851,5.8009,403712.0
2019-09-12 10:50:00,14.7,14.7,14.55,14.63,506145.0,5.8009,5.8009,5.7417,5.7733,506145.0
2019-09-12 11:00:00,14.62,14.64,14.58,14.64,227503.0,5.7694,5.7772,5.7536,5.7772,227503.0
2019-09-12 11:10:00,14.64,14.67,14.62,14.66,171014.0,5.7772,5.7891,5.7694,5.7851,171014.0
2019-09-12 11:20:00,14.66,14.66,14.61,14.64,146844.0,5.7851,5.7851,5.7654,5.7772,146844.0
2019-09-12 11:30:00,14.64,14.65,14.6,14.62,91342.0,5.7772,5.7812,5.7615,5.7694,91342.0
2019-09-12 11:40:00,14.62,14.66,14.62,14.65,152489.0,5.7694,5.7851,5.7694,5.7812,152489.0
2019-09-12 11:50:00,14.65,14.71,14.63,14.7,238978.0,5.7812,5.8049,5.7733,5.8009,238978.0
2019-09-12 12:00:00,14.69,14.7,14.67,14.68,64961.0,5.797,5.8009,5.7891,5.793,64961.0
2019-09-12 12:10:00,14.69,14.7,14.67,14.7,154557.0,5.797,5.8009,5.7891,5.8009,154557.0
2019-09-12 12:20:00,14.7,14.71,14.68,14.68,71585.0,5.8009,5.8049,5.793,5.793,71585.0
2019-09-12 12:30:00,14.69,14.7,14.66,14.68,122064.0,5.797,5.8009,5.7851,5.793,122064.0
2019-09-12 12:40:00,14.67,14.71,14.67,14.7,93388.0,5.7891,5.8049,5.7891,5.8009,93388.0
2019-09-12 12:50:00,14.7,14.72,14.69,14.71,149401.0,5.8009,5.8088,5.797,5.8049,149401.0
2019-09-12 13:00:00,14.71,14.74,14.7,14.73,140348.0,5.8049,5.8167,5.8009,5.8128,140348.0
2019-09-12 13:10:00,14.73,14.75,14.7,14.72,169295.0,5.8128,5.8207,5.8009,5.8088,169295.0
2019-09-12 13:20:00,14.72,14.73,14.7,14.73,116650.0,5.8088,5.8128,5.8009,5.8128,116650.0
2019-09-12 13:30:00,14.72,14.73,14.69,14.7,170950.0,5.8088,5.8128,5.797,5.8009,170950.0
2019-09-12 13:40:00,14.7,14.74,14.7,14.73,182641.0,5.8009,5.8167,5.8009,5.8128,182641.0
2019-09-12 13:50:00,14.73,14.73,14.7,14.71,179454.0,5.8128,5.8128,5.8009,5.8049,179454.0
2019-09-12 14:00:00,14.71,14.71,14.67,14.69,100971.0,5.8049,5.8049,5.7891,5.797,100971.0
2019-09-12 14:10:00,14.69,14.71,14.66,14.68,133892.0,5.797,5.8049,5.7851,5.793,133892.0
2019-09-12 14:20:00,14.67,14.69,14.65,14.68,120920.0,5.7891,5.797,5.7812,5.793,120920.0
2019-09-12 14:30:00,14.69,14.7,14.67,14.69,116034.0,5.797,5.8009,5.7891,5.797,116034.0
2019-09-12 14:40:00,14.69,14.72,14.69,14.7,199195.0,5.797,5.8088,5.797,5.8009,199195.0
2019-09-12 14:50:00,14.7,14.72,14.69,14.71,120804.0,5.8009,5.8088,5.797,5.8049,120804.0
2019-09-12 15:00:00,14.71,14.71,14.67,14.71,155519.0,5.8049,5.8049,5.7891,5.8049,155519.0
2019-09-12 15:10:00,14.71,14.73,14.7,14.7,127075.0,5.8049,5.8128,5.8009,5.8009,127075.0
2019-09-12 15:20:00,14.71,14.73,14.7,14.71,163445.0,5.8049,5.8128,5.8009,5.8049,163445.0
2019-09-12 15:30:00,14.71,14.73,14.7,14.71,157180.0,5.8049,5.8128,5.8009,5.8049,157180.0
2019-09-12 15:40:00,14.71,14.72,14.7,14.71,322525.0,5.8049,5.8088,5.8009,5.8049,322525.0
2019-09-12 15:50:00,14.71,14.71,14.69,14.71,740875.0,5.8049,5.8049,5.797,5.8049,740875.0
2019-09-13 09:30:00,14.75,14.83,14.7,14.74,501519.0,5.8207,5.8522,5.8009,5.8167,501519.0
2019-09-13 09:40:00,14.73,14.73,14.62,14.65,384949.0,5.8128,5.8128,5.7694,5.7812,384949.0
2019-09-13 09:50:00,14.66,14.67,14.59,14.64,227105.0,5.7851,5.7891,5.7575,5.7772,227105.0
2019-09-13 10:00:00,14.64,14.66,14.59,14.6,508183.0,5.7772,5.7851,5.7575,5.7615,508183.0
2019-09-13 10:10:00,14.6,14.64,14.58,14.64,274637.0,5.7615,5.7772,5.7536,5.7772,274637.0
2019-09-13 10:20:00,14.64,14.7,14.64,14.67,202163.0,5.7772,5.8009,5.7772,5.7891,202163.0
2019-09-13 10:30:00,14.67,14.68,14.64,14.66,193446.0,5.7891,5.793,5.7772,5.7851,193446.0
2019-09-13 10:40:00,14.67,14.68,14.64,14.67,101400.0,5.7891,5.793,5.7772,5.7891,101400.0
2019-09-13 10:50:00,14.68,14.69,14.64,14.68,138136.0,5.793,5.797,5.7772,5.793,138136.0
2019-09-13 11:00:00,14.68,14.69,14.65,14.68,188326.0,5.793,5.797,5.7812,5.793,188326.0
2019-09-13 11:10:00,14.67,14.68,14.62,14.65,246476.0,5.7891,5.793,5.7694,5.7812,246476.0
2019-09-13 11:20:00,14.64,14.65,14.62,14.63,299492.0,5.7772,5.7812,5.7694,5.7733,299492.0
2019-09-13 11:30:00,14.63,14.65,14.6,14.63,127169.0,5.7733,5.7812,5.7615,5.7733,127169.0
2019-09-13 11:40:00,14.63,14.64,14.62,14.64,132718.0,5.7733,5.7772,5.7694,5.7772,132718.0
2019-09-13 11:50:00,14.63,14.65,14.61,14.63,280606.0,5.7733,5.7812,5.7654,5.7733,280606.0
2019-09-13 12:00:00,14.62,14.66,14.61,14.65,168662.0,5.7694,5.7851,5.7654,5.7812,168662.0
2019-09-13 12:10:00,14.66,14.66,14.61,14.64,184984.0,5.7851,5.7851,5.7654,5.7772,184984.0
2019-09-13 12:20:00,14.64,14.64,14.57,14.57,168041.0,5.7772,5.7772,5.7496,5.7496,168041.0
2019-09-13 12:30:00,14.57,14.63,14.57,14.6,106260.0,5.7496,5.7733,5.7496,5.7615,106260.0
2019-09-13 12:40:00,14.61,14.61,14.59,14.61,103326.0,5.7654,5.7654,5.7575,5.7654,103326.0
2019-09-13 12:50:00,14.61,14.62,14.59,14.61,62209.0,5.7654,5.7694,5.7575,5.7654,62209.0
2019-09-13 13:00:00,14.61,14.62,14.59,14.6,87337.0,5.7654,5.7694,5.7575,5.7615,87337.0
2019-09-13 13:10:00,14.61,14.64,14.61,14.63,123995.0,5.7654,5.7772,5.7654,5.7733,123995.0
2019-09-13 13:20:00,14.64,14.65,14.62,14.64,80556.0,5.7772,5.7812,5.7694,5.7772,80556.0
2019-09-13 13:30:00,14.65,14.65,14.6,14.63,75387.0,5.7812,5.7812,5.7615,5.7733,75387.0
2019-09-13 13:40:00,14.63,14.63,14.6,14.63,106685.0,5.7733,5.7733,5.7615,5.7733,106685.0
2019-09-13 13:50:00,14.63,14.63,14.61,14.63,63521.0,5.7733,5.7733,5.7654,5.7733,63521.0
2019-09-13 14:00:00,14.63,14.67,14.62,14.67,65013.0,5.7733,5.7891,5.7694,5.7891,65013.0
2019-09-13 14:10:00,14.66,14.66,14.64,14.65,68415.0,5.7851,5.7851,5.7772,5.7812,68415.0
2019-09-13 14:20:00,14.65,14.66,14.64,14.64,96838.0,5.7812,5.7851,5.7772,5.7772,96838.0
2019-09-13 14:30:00,14.65,14.65,14.6,14.62,119696.0,5.7812,5.7812,5.7615,5.7694,119696.0
2019-09-13 14:40:00,14.61,14.62,14.59,14.6,78025.0,5.7654,5.7694,5.7575,5.7615,78025.0
2019-09-13 14:50:00,14.6,14.6,14.56,14.57,172112.0,5.7615,5.7615,5.7457,5.7496,172112.0
2019-09-13 15:00:00,14.58,14.58,14.51,14.52,310113.0,5.7536,5.7536,5.7259,5.7299,310113.0
2019-09-13 15:10:00,14.53,14.55,14.49,14.49,385621.0,5.7338,5.7417,5.7181,5.7181,385621.0
2019-09-13 15:20:00,14.49,14.52,14.48,14.49,282518.0,5.7181,5.7299,5.7141,5.7181,282518.0
2019-09-13 15:30:00,14.48,14.51,14.47,14.5,244040.0,5.7141,5.7259,5.7102,5.722,244040.0
2019-09-13 15:40:00,14.5,14.53,14.48,14.51,473312.0,5.722,5.7338,5.7141,5.7259,473312.0
2019-09-13 15:50:00,14.52,14.54,14.5,14.53,710529.0,5.7299,5.7378,5.722,5.7338,710529.0
2019-09-16 09:30:00,14.94,15.0,14.85,14.91,1724774.0,5.8956,5.9193,5.8601,5.8838,1724774.0
2019-09-16 09:40:00,14.9,15.02,14.9,14.99,924626.0,5.8798,5.9272,5.8798,5.9154,924626.0
2019-09-16 09:50:00,15.0,15.03,14.98,15.01,736861.0,5.9193,5.9312,5.9114,5.9233,736861.0
2019-09-16 10:00:00,15.01,15.02,14.94,14.99,618940.0,5.9233,5.9272,5.8956,5.9154,618940.0
2019-09-16 10:10:00,14.99,15.04,14.98,15.03,1133491.0,5.9154,5.9351,5.9114,5.9312,1133491.0
2019-09-16 10:20:00,15.03,15.05,14.98,15.01,1688510.0,5.9312,5.939,5.9114,5.9233,1688510.0
2019-09-16 10:30:00,15.01,15.07,15.01,15.05,1101941.0,5.9233,5.9469,5.9233,5.939,1101941.0
2019-09-16 10:40:00,15.05,15.1,15.04,15.1,664931.0,5.939,5.9588,5.9351,5.9588,664931.0
2019-09-16 10:50:00,15.1,15.13,15.09,15.11,843796.0,5.9588,5.9706,5.9548,5.9627,843796.0
2019-09-16 11:00:00,15.12,15.15,15.1,15.14,1163843.0,5.9667,5.9785,5.9588,5.9746,1163843.0
2019-09-16 11:10:00,15.14,15.16,15.12,15.14,559975.0,5.9746,5.9825,5.9667,5.9746,559975.0
2019-09-16 11:20:00,15.13,15.21,15.13,15.17,1176022.0,5.9706,6.0022,5.9706,5.9864,1176022.0
2019-09-16 11:30:00,15.17,15.19,15.13,15.19,429454.0,5.9864,5.9943,5.9706,5.9943,429454.0
2019-09-16 11:40:00,15.19,15.23,15.17,15.2,926240.0,5.9943,6.0101,5.9864,5.9982,926240.0
2019-09-16 11:50:00,15.2,15.23,15.17,15.22,511276.0,5.9982,6.0101,5.9864,6.0061,511276.0
2019-09-16 12:00:00,15.23,15.26,15.21,15.24,644119.0,6.0101,6.0219,6.0022,6.014,644119.0
2019-09-16 12:10:00,15.24,15.26,15.22,15.23,709232.0,6.014,6.0219,6.0061,6.0101,709232.0
2019-09-16 12:20:00,15.23,15.25,15.2,15.24,567036.0,6.0101,6.018,5.9982,6.014,567036.0
2019-09-16 12:30:00,15.24,15.25,15.2,15.23,438188.0,6.014,6.018,5.9982,6.0101,438188.0
2019-09-16 12:40:00,15.22,15.28,15.22,15.27,648125.0,6.0061,6.0298,6.0061,6.0259,648125.0
2019-09-16 12:50:00,15.27,15.29,15.25,15.27,327862.0,6.0259,6.0338,6.018,6.0259,327862.0
2019-09-16 13:00:00,15.28,15.29,15.22,15.24,605036.0,6.0298,6.0338,6.0061,6.014,605036.0
2019-09-16 13:10:00,15.24,15.26,15.23,15.24,637673.0,6.014,6.0219,6.0101,6.014,637673.0
2019-09-16 13:20:00,15.25,15.27,15.23,15.25,451430.0,6.018,6.0259,6.0101,6.018,451430.0
2019-09-16 13:30:00,15.26,15.26,15.21,15.22,235810.0,6.0219,6.0219,6.0022,6.0061,235810.0
2019-09-16 13:40:00,15.22,15.23,15.18,15.2,416016.0,6.0061,6.0101,5.9903,5.9982,416016.0
2019-09-16 13:50:00,15.2,15.21,15.16,15.18,406184.0,5.9982,6.0022,5.9825,5.9903,406184.0
2019-09-16 14:00:00,15.18,15.22,15.17,15.21,320004.0,5.9903,6.0061,5.9864,6.0022,320004.0
2019-09-16 14:10:00,15.21,15.21,15.15,15.19,607266.0,6.0022,6.0022,5.9785,5.9943,607266.0
2019-09-16 14:20:00,15.18,15.2,15.11,15.17,757654.0,5.9903,5.9982,5.9627,5.9864,757654.0
2019-09-16 14:30:00,15.16,15.19,15.14,15.17,219807.0,5.9825,5.9943,5.9746,5.9864,219807.0
2019-09-16 14:40:00,15.17,15.21,15.17,15.2,181184.0,5.9864,6.0022,5.9864,5.9982,181184.0
2019-09-16 14:50:00,15.21,15.22,15.19,15.21,212159.0,6.0022,6.0061,5.9943,6.0022,212159.0
2019-09-16 15:00:00,15.21,15.23,15.19,15.21,249621.0,6.0022,6.0101,5.9943,6.0022,249621.0
2019-09-16 15:10:00,15.21,15.21,15.17,15.2,417594.0,6.0022,6.0022,5.9864,5.9982,417594.0
2019-09-16 15:20:00,15.2,15.2,15.15,15.16,273444.0,5.9982,5.9982,5.9785,5.9825,273444.0
2019-09-16 15:30:00,15.16,15.17,15.08,15.09,1032443.0,5.9825,5.9864,5.9509,5.9548,1032443.0
2019-09-16 15:40:00,15.09,15.1,15.03,15.05,866527.0,5.9548,5.9588,5.9312,5.939,866527.0
2019-09-16 15:50:00,15.05,15.1,15.03,15.1,1678095.0,5.939,5.9588,5.9312,5.9588,1678095.0
2019-09-17 09:30:00,14.88,14.93,14.77,14.79,961279.0,5.872,5.8917,5.8285,5.8364,961279.0
2019-09-17 09:40:00,14.79,14.79,14.66,14.74,927050.0,5.8364,5.8364,5.7851,5.8167,927050.0
2019-09-17 09:50:00,14.75,14.77,14.69,14.71,835146.0,5.8207,5.8285,5.797,5.8049,835146.0
2019-09-17 10:00:00,14.71,14.71,14.62,14.63,743199.0,5.8049,5.8049,5.7694,5.7733,743199.0
2019-09-17 10:10:00,14.62,14.68,14.58,14.64,371587.0,5.7694,5.793,5.7536,5.7772,371587.0
2019-09-17 10:20:00,14.65,14.66,14.62,14.63,353887.0,5.7812,5.7851,5.7694,5.7733,353887.0
2019-09-17 10:30:00,14.63,14.68,14.62,14.64,235960.0,5.7733,5.793,5.7694,5.7772,235960.0
2019-09-17 10:40:00,14.63,14.64,14.6,14.63,348643.0,5.7733,5.7772,5.7615,5.7733,348643.0
2019-09-17 10:50:00,14.63,14.66,14.57,14.64,418182.0,5.7733,5.7851,5.7496,5.7772,418182.0
2019-09-17 11:00:00,14.65,14.73,14.64,14.72,406773.0,5.7812,5.8128,5.7772,5.8088,406773.0
2019-09-17 11:10:00,14.72,14.76,14.69,14.74,332460.0,5.8088,5.8246,5.797,5.8167,332460.0
2019-09-17 11:20:00,14.74,14.83,14.73,14.81,359044.0,5.8167,5.8522,5.8128,5.8443,359044.0
2019-09-17 11:30:00,14.81,14.86,14.78,14.86,270241.0,5.8443,5.8641,5.8325,5.8641,270241.0
2019-09-17 11:40:00,14.86,14.89,14.85,14.88,229016.0,5.8641,5.8759,5.8601,5.872,229016.0
2019-09-17 11:50:00,14.88,14.9,14.86,14.9,229760.0,5.872,5.8798,5.8641,5.8798,229760.0
2019-09-17 12:00:00,14.9,14.95,14.89,14.93,230748.0,5.8798,5.8996,5.8759,5.8917,230748.0
2019-09-17 12:10:00,14.93,14.96,14.91,14.91,216187.0,5.8917,5.9035,5.8838,5.8838,216187.0
2019-09-17 12:20:00,14.91,14.92,14.89,14.9,149914.0,5.8838,5.8877,5.8759,5.8798,149914.0
2019-09-17 12:30:00,14.91,14.92,14.87,14.89,316260.0,5.8838,5.8877,5.868,5.8759,316260.0
2019-09-17 12:40:00,14.89,14.91,14.88,14.9,233367.0,5.8759,5.8838,5.872,5.8798,233367.0
2019-09-17 12:50:00,14.9,14.94,14.89,14.93,134438.0,5.8798,5.8956,5.8759,5.8917,134438.0
2019-09-17 13:00:00,14.93,14.94,14.9,14.91,83178.0,5.8917,5.8956,5.8798,5.8838,83178.0
2019-09-17 13:10:00,14.92,14.92,14.9,14.91,204652.0,5.8877,5.8877,5.8798,5.8838,204652.0
2019-09-17 13:20:00,14.91,14.92,14.89,14.91,116631.0,5.8838,5.8877,5.8759,5.8838,116631.0
2019-09-17 13:30:00,14.9,14.92,14.82,14.83,297461.0,5.8798,5.8877,5.8483,5.8522,297461.0
2019-09-17 13:40:00,14.82,14.86,14.73,14.76,937587.0,5.8483,5.8641,5.8128,5.8246,937587.0
2019-09-17 13:50:00,14.76,14.82,14.74,14.82,395128.0,5.8246,5.8483,5.8167,5.8483,395128.0
2019-09-17 14:00:00,14.82,14.87,14.82,14.84,335110.0,5.8483,5.868,5.8483,5.8562,335110.0
2019-09-17 14:10:00,14.84,14.89,14.83,14.87,203795.0,5.8562,5.8759,5.8522,5.868,203795.0
2019-09-17 14:20:00,14.87,14.87,14.84,14.87,110664.0,5.868,5.868,5.8562,5.868,110664.0
2019-09-17 14:30:00,14.87,14.89,14.86,14.88,83173.0,5.868,5.8759,5.8641,5.872,83173.0
2019-09-17 14:40:00,14.88,14.89,14.86,14.88,138753.0,5.872,5.8759,5.8641,5.872,138753.0
2019-09-17 14:50:00,14.87,14.9,14.87,14.88,95203.0,5.868,5.8798,5.868,5.872,95203.0
2019-09-17 15:00:00,14.88,14.89,14.86,14.88,147225.0,5.872,5.8759,5.8641,5.872,147225.0
2019-09-17 15:10:00,14.88,14.9,14.86,14.88,331388.0,5.872,5.8798,5.8641,5.872,331388.0
2019-09-17 15:20:00,14.88,14.88,14.86,14.88,290231.0,5.872,5.872,5.8641,5.872,290231.0
2019-09-17 15:30:00,14.88,14.94,14.88,14.94,499586.0,5.872,5.8956,5.872,5.8956,499586.0
2019-09-17 15:40:00,14.93,14.95,14.92,14.93,419028.0,5.8917,5.8996,5.8877,5.8917,419028.0
2019-09-17 15:50:00,14.93,14.94,14.91,14.94,683953.0,5.8917,5.8956,5.8838,5.8956,683953.0
2019-09-18 09:30:00,14.75,14.79,14.68,14.72,715740.0,5.8207,5.8364,5.793,5.8088,715740.0
2019-09-18 09:40:00,14.72,14.75,14.69,14.7,163343.0,5.8088,5.8207,5.797,5.8009,163343.0
2019-09-18 09:50:00,14.7,14.7,14.64,14.65,322213.0,5.8009,5.8009,5.7772,5.7812,322213.0
2019-09-18 10:00:00,14.64,14.69,14.63,14.65,150852.0,5.7772,5.797,5.7733,5.7812,150852.0
2019-09-18 10:10:00,14.64,14.67,14.63,14.67,328142.0,5.7772,5.7891,5.7733,5.7891,328142.0
2019-09-18 10:20:00,14.66,14.69,14.66,14.68,131603.0,5.7851,5.797,5.7851,5.793,131603.0
2019-09-18 10:30:00,14.68,14.7,14.67,14.68,102834.0,5.793,5.8009,5.7891,5.793,102834.0
2019-09-18 10:40:00,14.68,14.72,14.66,14.7,473072.0,5.793,5.8088,5.7851,5.8009,473072.0
2019-09-18 10:50:00,14.7,14.72,14.69,14.7,77159.0,5.8009,5.8088,5.797,5.8009,77159.0
2019-09-18 11:00:00,14.69,14.7,14.67,14.69,53132.0,5.797,5.8009,5.7891,5.797,53132.0
2019-09-18 11:10:00,14.68,14.72,14.67,14.71,160885.0,5.793,5.8088,5.7891,5.8049,160885.0
2019-09-18 11:20:00,14.71,14.74,14.7,14.73,94041.0,5.8049,5.8167,5.8009,5.8128,94041.0
2019-09-18 11:30:00,14.73,14.75,14.71,14.72,84330.0,5.8128,5.8207,5.8049,5.8088,84330.0
2019-09-18 11:40:00,14.72,14.72,14.69,14.71,67321.0,5.8088,5.8088,5.797,5.8049,67321.0
2019-09-18 11:50:00,14.71,14.74,14.7,14.73,126548.0,5.8049,5.8167,5.8009,5.8128,126548.0
2019-09-18 12:00:00,14.72,14.75,14.72,14.75,57583.0,5.8088,5.8207,5.8088,5.8207,57583.0
2019-09-18 12:10:00,14.75,14.75,14.74,14.75,32845.0,5.8207,5.8207,5.8167,5.8207,32845.0
2019-09-18 12:20:00,14.75,14.76,14.74,14.76,37800.0,5.8207,5.8246,5.8167,5.8246,37800.0
2019-09-18 12:30:00,14.76,14.78,14.74,14.75,73449.0,5.8246,5.8325,5.8167,5.8207,73449.0
2019-09-18 12:40:00,14.74,14.75,14.71,14.73,114225.0,5.8167,5.8207,5.8049,5.8128,114225.0
2019-09-18 12:50:00,14.73,14.73,14.71,14.71,55587.0,5.8128,5.8128,5.8049,5.8049,55587.0
2019-09-18 13:00:00,14.71,14.74,14.69,14.73,106162.0,5.8049,5.8167,5.797,5.8128,106162.0
2019-09-18 13:10:00,14.74,14.76,14.73,14.74,41557.0,5.8167,5.8246,5.8128,5.8167,41557.0
2019-09-18 13:20:00,14.74,14.77,14.74,14.77,34195.0,5.8167,5.8285,5.8167,5.8285,34195.0
2019-09-18 13:30:00,14.76,14.79,14.76,14.79,124458.0,5.8246,5.8364,5.8246,5.8364,124458.0
2019-09-18 13:40:00,14.79,14.81,14.78,14.81,169645.0,5.8364,5.8443,5.8325,5.8443,169645.0
2019-09-18 13:50:00,14.81,14.82,14.78,14.79,107712.0,5.8443,5.8483,5.8325,5.8364,107712.0
2019-09-18 14:00:00,14.76,14.84,14.7,14.78,144539.0,5.8246,5.8562,5.8009,5.8325,144539.0
2019-09-18 14:10:00,14.77,14.79,14.65,14.68,202115.0,5.8285,5.8364,5.7812,5.793,202115.0
2019-09-18 14:20:00,14.69,14.73,14.67,14.71,88012.0,5.797,5.8128,5.7891,5.8049,88012.0
2019-09-18 14:30:00,14.7,14.72,14.66,14.67,124702.0,5.8009,5.8088,5.7851,5.7891,124702.0
2019-09-18 14:40:00,14.68,14.69,14.61,14.65,257023.0,5.793,5.797,5.7654,5.7812,257023.0
2019-09-18 14:50:00,14.65,14.71,14.63,14.69,232401.0,5.7812,5.8049,5.7733,5.797,232401.0
2019-09-18 15:00:00,14.68,14.71,14.66,14.68,111992.0,5.793,5.8049,5.7851,5.793,111992.0
2019-09-18 15:10:00,14.69,14.71,14.68,14.7,185379.0,5.797,5.8049,5.793,5.8009,185379.0
2019-09-18 15:20:00,14.7,14.7,14.65,14.65,140521.0,5.8009,5.8009,5.7812,5.7812,140521.0
2019-09-18 15:30:00,14.66,14.72,14.65,14.71,358922.0,5.7851,5.8088,5.7812,5.8049,358922.0
2019-09-18 15:40:00,14.71,14.73,14.69,14.71,375246.0,5.8049,5.8128,5.797,5.8049,375246.0
2019-09-18 15:50:00,14.72,14.72,14.62,14.62,1607458.0,5.8088,5.8088,5.7694,5.7694,1607458.0
2019-09-19 09:30:00,14.81,14.88,14.78,14.81,684368.0,5.8443,5.872,5.8325,5.8443,684368.0
2019-09-19 09:40:00,14.81,14.84,14.74,14.76,370658.0,5.8443,5.8562,5.8167,5.8246,370658.0
2019-09-19 09:50:00,14.76,14.77,14.71,14.72,209068.0,5.8246,5.8285,5.8049,5.8088,209068.0
2019-09-19 10:00:00,14.71,14.74,14.67,14.69,446569.0,5.8049,5.8167,5.7891,5.797,446569.0
2019-09-19 10:10:00,14.68,14.73,14.68,14.71,157622.0,5.793,5.8128,5.793,5.8049,157622.0
2019-09-19 10:20:00,14.71,14.72,14.64,14.65,146630.0,5.8049,5.8088,5.7772,5.7812,146630.0
2019-09-19 10:30:00,14.65,14.71,14.65,14.7,168077.0,5.7812,5.8049,5.7812,5.8009,168077.0
2019-09-19 10:40:00,14.7,14.75,14.7,14.73,174427.0,5.8009,5.8207,5.8009,5.8128,174427.0
2019-09-19 10:50:00,14.73,14.74,14.7,14.71,162131.0,5.8128,5.8167,5.8009,5.8049,162131.0
2019-09-19 11:00:00,14.71,14.72,14.69,14.71,168654.0,5.8049,5.8088,5.797,5.8049,168654.0
2019-09-19 11:10:00,14.71,14.72,14.68,14.7,229353.0,5.8049,5.8088,5.793,5.8009,229353.0
2019-09-19 11:20:00,14.7,14.7,14.65,14.66,228418.0,5.8009,5.8009,5.7812,5.7851,228418.0
2019-09-19 11:30:00,14.66,14.71,14.65,14.7,178057.0,5.7851,5.8049,5.7812,5.8009,178057.0
2019-09-19 11:40:00,14.7,14.7,14.66,14.69,298057.0,5.8009,5.8009,5.7851,5.797,298057.0
2019-09-19 11:50:00,14.68,14.7,14.68,14.7,80109.0,5.793,5.8009,5.793,5.8009,80109.0
2019-09-19 12:00:00,14.7,14.72,14.69,14.71,177152.0,5.8009,5.8088,5.797,5.8049,177152.0
2019-09-19 12:10:00,14.71,14.72,14.7,14.71,119723.0,5.8049,5.8088,5.8009,5.8049,119723.0
2019-09-19 12:20:00,14.71,14.71,14.65,14.67,154545.0,5.8049,5.8049,5.7812,5.7891,154545.0
2019-09-19 12:30:00,14.66,14.7,14.66,14.7,211738.0,5.7851,5.8009,5.7851,5.8009,211738.0
2019-09-19 12:40:00,14.7,14.71,14.68,14.7,101201.0,5.8009,5.8049,5.793,5.8009,101201.0
2019-09-19 12:50:00,14.7,14.72,14.67,14.69,95955.0,5.8009,5.8088,5.7891,5.797,95955.0
2019-09-19 13:00:00,14.69,14.71,14.68,14.69,126518.0,5.797,5.8049,5.793,5.797,126518.0
2019-09-19 13:10:00,14.69,14.72,14.69,14.7,181964.0,5.797,5.8088,5.797,5.8009,181964.0
2019-09-19 13:20:00,14.71,14.72,14.69,14.7,124853.0,5.8049,5.8088,5.797,5.8009,124853.0
2019-09-19 13:30:00,14.7,14.7,14.62,14.66,331093.0,5.8009,5.8009,5.7694,5.7851,331093.0
2019-09-19 13:40:00,14.66,14.67,14.64,14.66,96155.0,5.7851,5.7891,5.7772,5.7851,96155.0
2019-09-19 13:50:00,14.66,14.68,14.65,14.66,52688.0,5.7851,5.793,5.7812,5.7851,52688.0
2019-09-19 14:00:00,14.66,14.69,14.65,14.68,152571.0,5.7851,5.797,5.7812,5.793,152571.0
2019-09-19 14:10:00,14.68,14.69,14.65,14.67,85943.0,5.793,5.797,5.7812,5.7891,85943.0
2019-09-19 14:20:00,14.68,14.68,14.62,14.64,110868.0,5.793,5.793,5.7694,5.7772,110868.0
2019-09-19 14:30:00,14.64,14.64,14.61,14.63,76246.0,5.7772,5.7772,5.7654,5.7733,76246.0
2019-09-19 14:40:00,14.63,14.64,14.6,14.63,167852.0,5.7733,5.7772,5.7615,5.7733,167852.0
2019-09-19 14:50:00,14.63,14.64,14.59,14.6,203556.0,5.7733,5.7772,5.7575,5.7615,203556.0
2019-09-19 15:00:00,14.6,14.61,14.57,14.61,297474.0,5.7615,5.7654,5.7496,5.7654,297474.0
2019-09-19 15:10:00,14.61,14.62,14.58,14.62,130755.0,5.7654,5.7694,5.7536,5.7694,130755.0
2019-09-19 15:20:00,14.62,14.62,14.55,14.56,243298.0,5.7694,5.7694,5.7417,5.7457,243298.0
2019-09-19 15:30:00,14.56,14.58,14.51,14.56,693667.0,5.7457,5.7536,5.7259,5.7457,693667.0
2019-09-19 15:40:00,14.55,14.56,14.52,14.53,443850.0,5.7417,5.7457,5.7299,5.7338,443850.0
2019-09-19 15:50:00,14.52,14.55,14.52,14.53,895921.0,5.7299,5.7417,5.7299,5.7338,895921.0
2019-09-20 09:30:00,14.48,14.53,14.45,14.53,297528.0,5.7141,5.7338,5.7023,5.7338,297528.0
2019-09-20 09:40:00,14.53,14.57,14.51,14.54,183829.0,5.7338,5.7496,5.7259,5.7378,183829.0
2019-09-20 09:50:00,14.53,14.55,14.48,14.49,133953.0,5.7338,5.7417,5.7141,5.7181,133953.0
2019-09-20 10:00:00,14.49,14.5,14.45,14.48,94098.0,5.7181,5.722,5.7023,5.7141,94098.0
2019-09-20 10:10:00,14.48,14.5,14.47,14.49,60040.0,5.7141,5.722,5.7102,5.7181,60040.0
2019-09-20 10:20:00,14.49,14.49,14.47,14.48,85639.0,5.7181,5.7181,5.7102,5.7141,85639.0
2019-09-20 10:30:00,14.48,14.49,14.43,14.43,140206.0,5.7141,5.7181,5.6944,5.6944,140206.0
2019-09-20 10:40:00,14.44,14.45,14.42,14.42,110103.0,5.6983,5.7023,5.6904,5.6904,110103.0
2019-09-20 10:50:00,14.43,14.44,14.39,14.42,184825.0,5.6944,5.6983,5.6786,5.6904,184825.0
2019-09-20 11:00:00,14.42,14.49,14.37,14.48,171269.0,5.6904,5.7181,5.6707,5.7141,171269.0
2019-09-20 11:10:00,14.49,14.54,14.47,14.49,216878.0,5.7181,5.7378,5.7102,5.7181,216878.0
2019-09-20 11:20:00,14.49,14.5,14.43,14.44,118199.0,5.7181,5.722,5.6944,5.6983,118199.0
2019-09-20 11:30:00,14.44,14.47,14.42,14.46,168961.0,5.6983,5.7102,5.6904,5.7062,168961.0
2019-09-20 11:40:00,14.47,14.48,14.44,14.48,134387.0,5.7102,5.7141,5.6983,5.7141,134387.0
2019-09-20 11:50:00,14.48,14.48,14.44,14.45,275130.0,5.7141,5.7141,5.6983,5.7023,275130.0
2019-09-20 12:00:00,14.45,14.5,14.45,14.5,207658.0,5.7023,5.722,5.7023,5.722,207658.0
2019-09-20 12:10:00,14.49,14.53,14.48,14.51,150349.0,5.7181,5.7338,5.7141,5.7259,150349.0
2019-09-20 12:20:00,14.51,14.52,14.5,14.51,57476.0,5.7259,5.7299,5.722,5.7259,57476.0
2019-09-20 12:30:00,14.51,14.54,14.5,14.54,58949.0,5.7259,5.7378,5.722,5.7378,58949.0
2019-09-20 12:40:00,14.54,14.54,14.51,14.52,151252.0,5.7378,5.7378,5.7259,5.7299,151252.0
2019-09-20 12:50:00,14.52,14.53,14.51,14.51,83275.0,5.7299,5.7338,5.7259,5.7259,83275.0
2019-09-20 13:00:00,14.51,14.57,14.51,14.55,147199.0,5.7259,5.7496,5.7259,5.7417,147199.0
2019-09-20 13:10:00,14.54,14.56,14.39,14.48,419193.0,5.7378,5.7457,5.6786,5.7141,419193.0
2019-09-20 13:20:00,14.48,14.52,14.45,14.51,93693.0,5.7141,5.7299,5.7023,5.7259,93693.0
2019-09-20 13:30:00,14.51,14.54,14.48,14.51,105940.0,5.7259,5.7378,5.7141,5.7259,105940.0
2019-09-20 13:40:00,14.51,14.53,14.47,14.47,107377.0,5.7259,5.7338,5.7102,5.7102,107377.0
2019-09-20 13:50:00,14.48,14.54,14.47,14.54,119836.0,5.7141,5.7378,5.7102,5.7378,119836.0
2019-09-20 14:00:00,14.54,14.57,14.48,14.51,346388.0,5.7378,5.7496,5.7141,5.7259,346388.0
2019-09-20 14:10:00,14.51,14.51,14.49,14.5,117491.0,5.7259,5.7259,5.7181,5.722,117491.0
2019-09-20 14:20:00,14.49,14.52,14.48,14.51,108435.0,5.7181,5.7299,5.7141,5.7259,108435.0
2019-09-20 14:30:00,14.51,14.54,14.5,14.53,145683.0,5.7259,5.7378,5.722,5.7338,145683.0
2019-09-20 14:40:00,14.53,14.55,14.52,14.54,137867.0,5.7338,5.7417,5.7299,5.7378,137867.0
2019-09-20 14:50:00,14.55,14.57,14.53,14.54,211140.0,5.7417,5.7496,5.7338,5.7378,211140.0
2019-09-20 15:00:00,14.54,14.56,14.52,14.53,138578.0,5.7378,5.7457,5.7299,5.7338,138578.0
2019-09-20 15:10:00,14.53,14.57,14.51,14.53,93209.0,5.7338,5.7496,5.7259,5.7338,93209.0
2019-09-20 15:20:00,14.54,14.54,14.49,14.51,487692.0,5.7378,5.7378,5.7181,5.7259,487692.0
2019-09-20 15:30:00,14.51,14.52,14.47,14.52,288300.0,5.7259,5.7299,5.7102,5.7299,288300.0
2019-09-20 15:40:00,14.52,14.53,14.5,14.52,361243.0,5.7299,5.7338,5.722,5.7299,361243.0
2019-09-20 15:50:00,14.52,14.55,14.51,14.54,1410614.0,5.7299,5.7417,5.7259,5.7378,1410614.0
2019-09-23 09:30:00,14.44,14.54,14.43,14.54,324839.0,5.6983,5.7378,5.6944,5.7378,324839.0
2019-09-23 09:40:00,14.54,14.57,14.49,14.51,213448.0,5.7378,5.7496,5.7181,5.7259,213448.0
2019-09-23 09:50:00,14.51,14.54,14.49,14.51,149387.0,5.7259,5.7378,5.7181,5.7259,149387.0
2019-09-23 10:00:00,14.5,14.54,14.49,14.5,255682.0,5.722,5.7378,5.7181,5.722,255682.0
2019-09-23 10:10:00,14.5,14.53,14.49,14.5,77517.0,5.722,5.7338,5.7181,5.722,77517.0
2019-09-23 10:20:00,14.5,14.55,14.47,14.54,303737.0,5.722,5.7417,5.7102,5.7378,303737.0
2019-09-23 10:30:00,14.54,14.57,14.53,14.56,171802.0,5.7378,5.7496,5.7338,5.7457,171802.0
2019-09-23 10:40:00,14.56,14.59,14.52,14.54,236168.0,5.7457,5.7575,5.7299,5.7378,236168.0
2019-09-23 10:50:00,14.54,14.55,14.52,14.54,133593.0,5.7378,5.7417,5.7299,5.7378,133593.0
2019-09-23 11:00:00,14.54,14.6,14.54,14.58,333344.0,5.7378,5.7615,5.7378,5.7536,333344.0
2019-09-23 11:10:00,14.58,14.62,14.55,14.6,239979.0,5.7536,5.7694,5.7417,5.7615,239979.0
2019-09-23 11:20:00,14.6,14.63,14.59,14.61,287559.0,5.7615,5.7733,5.7575,5.7654,287559.0
2019-09-23 11:30:00,14.61,14.64,14.6,14.64,365926.0,5.7654,5.7772,5.7615,5.7772,365926.0
2019-09-23 11:40:00,14.64,14.65,14.57,14.6,259701.0,5.7772,5.7812,5.7496,5.7615,259701.0
2019-09-23 11:50:00,14.6,14.61,14.57,14.59,75200.0,5.7615,5.7654,5.7496,5.7575,75200.0
2019-09-23 12:00:00,14.58,14.6,14.57,14.58,81016.0,5.7536,5.7615,5.7496,5.7536,81016.0
2019-09-23 12:10:00,14.58,14.62,14.57,14.62,246506.0,5.7536,5.7694,5.7496,5.7694,246506.0
2019-09-23 12:20:00,14.62,14.62,14.59,14.62,56051.0,5.7694,5.7694,5.7575,5.7694,56051.0
2019-09-23 12:30:00,14.62,14.63,14.59,14.59,142660.0,5.7694,5.7733,5.7575,5.7575,142660.0
2019-09-23 12:40:00,14.59,14.6,14.56,14.56,81752.0,5.7575,5.7615,5.7457,5.7457,81752.0
2019-09-23 12:50:00,14.56,14.57,14.55,14.57,111634.0,5.7457,5.7496,5.7417,5.7496,111634.0
2019-09-23 13:00:00,14.57,14.59,14.54,14.56,93490.0,5.7496,5.7575,5.7378,5.7457,93490.0
2019-09-23 13:10:00,14.57,14.57,14.53,14.55,39819.0,5.7496,5.7496,5.7338,5.7417,39819.0
2019-09-23 13:20:00,14.55,14.56,14.52,14.53,112164.0,5.7417,5.7457,5.7299,5.7338,112164.0
2019-09-23 13:30:00,14.53,14.55,14.52,14.54,68263.0,5.7338,5.7417,5.7299,5.7378,68263.0
2019-09-23 13:40:00,14.54,14.57,14.54,14.55,93873.0,5.7378,5.7496,5.7378,5.7417,93873.0
2019-09-23 13:50:00,14.55,14.58,14.53,14.58,178333.0,5.7417,5.7536,5.7338,5.7536,178333.0
2019-09-23 14:00:00,14.58,14.58,14.55,14.56,113452.0,5.7536,5.7536,5.7417,5.7457,113452.0
2019-09-23 14:10:00,14.56,14.59,14.55,14.59,65512.0,5.7457,5.7575,5.7417,5.7575,65512.0
2019-09-23 14:20:00,14.58,14.61,14.57,14.6,60958.0,5.7536,5.7654,5.7496,5.7615,60958.0
2019-09-23 14:30:00,14.6,14.61,14.57,14.57,67539.0,5.7615,5.7654,5.7496,5.7496,67539.0
2019-09-23 14:40:00,14.58,14.59,14.57,14.58,54589.0,5.7536,5.7575,5.7496,5.7536,54589.0
2019-09-23 14:50:00,14.57,14.59,14.56,14.58,111087.0,5.7496,5.7575,5.7457,5.7536,111087.0
2019-09-23 15:00:00,14.57,14.59,14.57,14.58,37714.0,5.7496,5.7575,5.7496,5.7536,37714.0
2019-09-23 15:10:00,14.59,14.61,14.58,14.6,76846.0,5.7575,5.7654,5.7536,5.7615,76846.0
2019-09-23 15:20:00,14.6,14.6,14.57,14.57,164611.0,5.7615,5.7615,5.7496,5.7496,164611.0
2019-09-23 15:30:00,14.58,14.6,14.56,14.6,169501.0,5.7536,5.7615,5.7457,5.7615,169501.0
2019-09-23 15:40:00,14.6,14.61,14.58,14.6,188871.0,5.7615,5.7654,5.7536,5.7615,188871.0
2019-09-23 15:50:00,14.6,14.61,14.56,14.57,634051.0,5.7615,5.7654,5.7457,5.7496,634051.0
2019-09-24 09:30:00,14.58,14.58,14.46,14.47,228117.0,5.7536,5.7536,5.7062,5.7102,228117.0
2019-09-24 09:40:00,14.47,14.52,14.45,14.51,287141.0,5.7102,5.7299,5.7023,5.7259,287141.0
2019-09-24 09:50:00,14.51,14.52,14.41,14.42,176831.0,5.7259,5.7299,5.6865,5.6904,176831.0
2019-09-24 10:00:00,14.41,14.45,14.4,14.44,213028.0,5.6865,5.7023,5.6825,5.6983,213028.0
2019-09-24 10:10:00,14.44,14.47,14.4,14.44,238523.0,5.6983,5.7102,5.6825,5.6983,238523.0
2019-09-24 10:20:00,14.44,14.47,14.41,14.45,189298.0,5.6983,5.7102,5.6865,5.7023,189298.0
2019-09-24 10:30:00,14.45,14.46,14.43,14.45,77587.0,5.7023,5.7062,5.6944,5.7023,77587.0
2019-09-24 10:40:00,14.44,14.46,14.42,14.44,140621.0,5.6983,5.7062,5.6904,5.6983,140621.0
2019-09-24 10:50:00,14.44,14.45,14.42,14.43,36026.0,5.6983,5.7023,5.6904,5.6944,36026.0
2019-09-24 11:00:00,14.42,14.43,14.39,14.42,76199.0,5.6904,5.6944,5.6786,5.6904,76199.0
2019-09-24 11:10:00,14.42,14.43,14.41,14.43,29767.0,5.6904,5.6944,5.6865,5.6944,29767.0
2019-09-24 11:20:00,14.43,14.44,14.41,14.42,69773.0,5.6944,5.6983,5.6865,5.6904,69773.0
2019-09-24 11:30:00,14.42,14.44,14.4,14.4,215822.0,5.6904,5.6983,5.6825,5.6825,215822.0
2019-09-24 11:40:00,14.41,14.44,14.4,14.44,92722.0,5.6865,5.6983,5.6825,5.6983,92722.0
2019-09-24 11:50:00,14.44,14.45,14.42,14.45,63605.0,5.6983,5.7023,5.6904,5.7023,63605.0
2019-09-24 12:00:00,14.45,14.46,14.43,14.45,49395.0,5.7023,5.7062,5.6944,5.7023,49395.0
2019-09-24 12:10:00,14.46,14.46,14.43,14.44,104339.0,5.7062,5.7062,5.6944,5.6983,104339.0
2019-09-24 12:20:00,14.43,14.44,14.38,14.4,99569.0,5.6944,5.6983,5.6746,5.6825,99569.0
2019-09-24 12:30:00,14.4,14.41,14.37,14.39,83451.0,5.6825,5.6865,5.6707,5.6786,83451.0
2019-09-24 12:40:00,14.39,14.39,14.34,14.38,93927.0,5.6786,5.6786,5.6589,5.6746,93927.0
2019-09-24 12:50:00,14.38,14.38,14.34,14.36,126234.0,5.6746,5.6746,5.6589,5.6668,126234.0
2019-09-24 13:00:00,14.35,14.4,14.35,14.37,87691.0,5.6628,5.6825,5.6628,5.6707,87691.0
2019-09-24 13:10:00,14.37,14.4,14.34,14.39,151447.0,5.6707,5.6825,5.6589,5.6786,151447.0
2019-09-24 13:20:00,14.39,14.4,14.36,14.36,72403.0,5.6786,5.6825,5.6668,5.6668,72403.0
2019-09-24 13:30:00,14.36,14.4,14.36,14.37,201964.0,5.6668,5.6825,5.6668,5.6707,201964.0
2019-09-24 13:40:00,14.37,14.39,14.34,14.39,72783.0,5.6707,5.6786,5.6589,5.6786,72783.0
2019-09-24 13:50:00,14.39,14.39,14.34,14.35,104983.0,5.6786,5.6786,5.6589,5.6628,104983.0
2019-09-24 14:00:00,14.35,14.36,14.32,14.33,111845.0,5.6628,5.6668,5.651,5.6549,111845.0
2019-09-24 14:10:00,14.33,14.43,14.32,14.39,231558.0,5.6549,5.6944,5.651,5.6786,231558.0
2019-09-24 14:20:00,14.39,14.39,14.36,14.37,38683.0,5.6786,5.6786,5.6668,5.6707,38683.0
2019-09-24 14:30:00,14.37,14.39,14.34,14.36,114724.0,5.6707,5.6786,5.6589,5.6668,114724.0
2019-09-24 14:40:00,14.36,14.38,14.34,14.38,53446.0,5.6668,5.6746,5.6589,5.6746,53446.0
2019-09-24 14:50:00,14.37,14.4,14.36,14.38,220730.0,5.6707,5.6825,5.6668,5.6746,220730.0
2019-09-24 15:00:00,14.38,14.42,14.37,14.4,137523.0,5.6746,5.6904,5.6707,5.6825,137523.0
2019-09-24 15:10:00,14.4,14.42,14.39,14.4,101527.0,5.6825,5.6904,5.6786,5.6825,101527.0
2019-09-24 15:20:00,14.4,14.4,14.36,14.37,100042.0,5.6825,5.6825,5.6668,5.6707,100042.0
2019-09-24 15:30:00,14.37,14.38,14.36,14.38,154067.0,5.6707,5.6746,5.6668,5.6746,154067.0
2019-09-24 15:40:00,14.38,14.41,14.36,14.4,234998.0,5.6746,5.6865,5.6668,5.6825,234998.0
2019-09-24 15:50:00,14.41,14.41,14.38,14.4,488665.0,5.6865,5.6865,5.6746,5.6825,488665.0
2019-09-25 09:30:00,14.16,14.24,14.13,14.18,394831.0,5.5878,5.6194,5.576,5.5957,394831.0
2019-09-25 09:40:00,14.17,14.17,14.13,14.17,219727.0,5.5918,5.5918,5.576,5.5918,219727.0
2019-09-25 09:50:00,14.16,14.18,14.12,14.15,307774.0,5.5878,5.5957,5.572,5.5839,307774.0
2019-09-25 10:00:00,14.15,14.16,14.08,14.13,722775.0,5.5839,5.5878,5.5563,5.576,722775.0
2019-09-25 10:10:00,14.13,14.17,14.12,14.16,250390.0,5.576,5.5918,5.572,5.5878,250390.0
2019-09-25 10:20:00,14.15,14.16,14.08,14.12,301271.0,5.5839,5.5878,5.5563,5.572,301271.0
2019-09-25 10:30:00,14.11,14.15,14.09,14.15,258784.0,5.5681,5.5839,5.5602,5.5839,258784.0
2019-09-25 10:40:00,14.15,14.17,14.14,14.17,319468.0,5.5839,5.5918,5.5799,5.5918,319468.0
2019-09-25 10:50:00,14.17,14.24,14.14,14.23,530598.0,5.5918,5.6194,5.5799,5.6155,530598.0
2019-09-25 11:00:00,14.23,14.26,14.22,14.24,224249.0,5.6155,5.6273,5.6115,5.6194,224249.0
2019-09-25 11:10:00,14.23,14.28,14.21,14.23,119551.0,5.6155,5.6352,5.6076,5.6155,119551.0
2019-09-25 11:20:00,14.24,14.27,14.23,14.25,112754.0,5.6194,5.6312,5.6155,5.6233,112754.0
2019-09-25 11:30:00,14.24,14.28,14.23,14.26,102011.0,5.6194,5.6352,5.6155,5.6273,102011.0
2019-09-25 11:40:00,14.26,14.27,14.24,14.25,82416.0,5.6273,5.6312,5.6194,5.6233,82416.0
2019-09-25 11:50:00,14.24,14.26,14.24,14.26,101226.0,5.6194,5.6273,5.6194,5.6273,101226.0
2019-09-25 12:00:00,14.26,14.28,14.25,14.27,162660.0,5.6273,5.6352,5.6233,5.6312,162660.0
2019-09-25 12:10:00,14.28,14.28,14.26,14.28,155581.0,5.6352,5.6352,5.6273,5.6352,155581.0
2019-09-25 12:20:00,14.28,14.31,14.26,14.29,82745.0,5.6352,5.647,5.6273,5.6391,82745.0
2019-09-25 12:30:00,14.29,14.31,14.29,14.3,187936.0,5.6391,5.647,5.6391,5.6431,187936.0
2019-09-25 12:40:00,14.3,14.32,14.29,14.3,68848.0,5.6431,5.651,5.6391,5.6431,68848.0
2019-09-25 12:50:00,14.29,14.32,14.28,14.31,167399.0,5.6391,5.651,5.6352,5.647,167399.0
2019-09-25 13:00:00,14.3,14.31,14.28,14.31,102023.0,5.6431,5.647,5.6352,5.647,102023.0
2019-09-25 13:10:00,14.31,14.31,14.25,14.26,51342.0,5.647,5.647,5.6233,5.6273,51342.0
2019-09-25 13:20:00,14.26,14.3,14.25,14.29,49018.0,5.6273,5.6431,5.6233,5.6391,49018.0
2019-09-25 13:30:00,14.29,14.3,14.27,14.29,65860.0,5.6391,5.6431,5.6312,5.6391,65860.0
2019-09-25 13:40:00,14.28,14.3,14.27,14.29,104767.0,5.6352,5.6431,5.6312,5.6391,104767.0
2019-09-25 13:50:00,14.28,14.35,14.27,14.34,174761.0,5.6352,5.6628,5.6312,5.6589,174761.0
2019-09-25 14:00:00,14.34,14.39,14.34,14.37,292866.0,5.6589,5.6786,5.6589,5.6707,292866.0
2019-09-25 14:10:00,14.37,14.4,14.35,14.38,107459.0,5.6707,5.6825,5.6628,5.6746,107459.0
2019-09-25 14:20:00,14.38,14.41,14.36,14.4,122734.0,5.6746,5.6865,5.6668,5.6825,122734.0
2019-09-25 14:30:00,14.41,14.44,14.4,14.43,199320.0,5.6865,5.6983,5.6825,5.6944,199320.0
2019-09-25 14:40:00,14.43,14.44,14.41,14.44,44804.0,5.6944,5.6983,5.6865,5.6983,44804.0
2019-09-25 14:50:00,14.44,14.44,14.41,14.42,218489.0,5.6983,5.6983,5.6865,5.6904,218489.0
2019-09-25 15:00:00,14.42,14.45,14.42,14.44,208471.0,5.6904,5.7023,5.6904,5.6983,208471.0
2019-09-25 15:10:00,14.44,14.45,14.43,14.45,110350.0,5.6983,5.7023,5.6944,5.7023,110350.0
2019-09-25 15:20:00,14.45,14.45,14.43,14.44,154939.0,5.7023,5.7023,5.6944,5.6983,154939.0
2019-09-25 15:30:00,14.45,14.46,14.42,14.43,304054.0,5.7023,5.7062,5.6904,5.6944,304054.0
2019-09-25 15:40:00,14.43,14.46,14.43,14.45,208984.0,5.6944,5.7062,5.6944,5.7023,208984.0
2019-09-25 15:50:00,14.45,14.48,14.43,14.45,819228.0,5.7023,5.7141,5.6944,5.7023,819228.0
2019-09-26 09:30:00,14.57,14.58,14.45,14.48,845420.0,5.7496,5.7536,5.7023,5.7141,845420.0
2019-09-26 09:40:00,14.48,14.54,14.45,14.52,284375.0,5.7141,5.7378,5.7023,5.7299,284375.0
2019-09-26 09:50:00,14.53,14.53,14.48,14.49,258133.0,5.7338,5.7338,5.7141,5.7181,258133.0
2019-09-26 10:00:00,14.49,14.55,14.48,14.49,151149.0,5.7181,5.7417,5.7141,5.7181,151149.0
2019-09-26 10:10:00,14.48,14.49,14.45,14.48,185876.0,5.7141,5.7181,5.7023,5.7141,185876.0
2019-09-26 10:20:00,14.48,14.51,14.47,14.51,165095.0,5.7141,5.7259,5.7102,5.7259,165095.0
2019-09-26 10:30:00,14.51,14.51,14.45,14.47,166862.0,5.7259,5.7259,5.7023,5.7102,166862.0
2019-09-26 10:40:00,14.47,14.5,14.46,14.5,107961.0,5.7102,5.722,5.7062,5.722,107961.0
2019-09-26 10:50:00,14.5,14.51,14.43,14.46,277400.0,5.722,5.7259,5.6944,5.7062,277400.0
2019-09-26 11:00:00,14.46,14.46,14.4,14.43,130160.0,5.7062,5.7062,5.6825,5.6944,130160.0
2019-09-26 11:10:00,14.43,14.45,14.41,14.43,117372.0,5.6944,5.7023,5.6865,5.6944,117372.0
2019-09-26 11:20:00,14.42,14.46,14.4,14.45,258231.0,5.6904,5.7062,5.6825,5.7023,258231.0
2019-09-26 11:30:00,14.45,14.54,14.43,14.53,414255.0,5.7023,5.7378,5.6944,5.7338,414255.0
2019-09-26 11:40:00,14.53,14.54,14.5,14.53,230104.0,5.7338,5.7378,5.722,5.7338,230104.0
2019-09-26 11:50:00,14.53,14.54,14.5,14.52,122263.0,5.7338,5.7378,5.722,5.7299,122263.0
2019-09-26 12:00:00,14.52,14.57,14.52,14.55,250862.0,5.7299,5.7496,5.7299,5.7417,250862.0
2019-09-26 12:10:00,14.54,14.56,14.53,14.54,99911.0,5.7378,5.7457,5.7338,5.7378,99911.0
2019-09-26 12:20:00,14.55,14.56,14.53,14.54,130817.0,5.7417,5.7457,5.7338,5.7378,130817.0
2019-09-26 12:30:00,14.54,14.57,14.54,14.57,185554.0,5.7378,5.7496,5.7378,5.7496,185554.0
2019-09-26 12:40:00,14.58,14.58,14.53,14.54,146876.0,5.7536,5.7536,5.7338,5.7378,146876.0
2019-09-26 12:50:00,14.53,14.54,14.51,14.54,108307.0,5.7338,5.7378,5.7259,5.7378,108307.0
2019-09-26 13:00:00,14.54,14.55,14.53,14.54,85124.0,5.7378,5.7417,5.7338,5.7378,85124.0
2019-09-26 13:10:00,14.54,14.54,14.5,14.51,141942.0,5.7378,5.7378,5.722,5.7259,141942.0
2019-09-26 13:20:00,14.51,14.52,14.5,14.51,49975.0,5.7259,5.7299,5.722,5.7259,49975.0
2019-09-26 13:30:00,14.51,14.52,14.48,14.52,167766.0,5.7259,5.7299,5.7141,5.7299,167766.0
2019-09-26 13:40:00,14.51,14.52,14.5,14.52,168168.0,5.7259,5.7299,5.722,5.7299,168168.0
2019-09-26 13:50:00,14.52,14.52,14.49,14.52,175504.0,5.7299,5.7299,5.7181,5.7299,175504.0
2019-09-26 14:00:00,14.52,14.55,14.5,14.52,112379.0,5.7299,5.7417,5.722,5.7299,112379.0
2019-09-26 14:10:00,14.52,14.56,14.5,14.56,178744.0,5.7299,5.7457,5.722,5.7457,178744.0
2019-09-26 14:20:00,14.55,14.57,14.53,14.56,106253.0,5.7417,5.7496,5.7338,5.7457,106253.0
2019-09-26 14:30:00,14.56,14.58,14.55,14.57,162629.0,5.7457,5.7536,5.7417,5.7496,162629.0
2019-09-26 14:40:00,14.57,14.58,14.55,14.56,160282.0,5.7496,5.7536,5.7417,5.7457,160282.0
2019-09-26 14:50:00,14.56,14.56,14.52,14.54,124253.0,5.7457,5.7457,5.7299,5.7378,124253.0
2019-09-26 15:00:00,14.54,14.58,14.53,14.58,98070.0,5.7378,5.7536,5.7338,5.7536,98070.0
2019-09-26 15:10:00,14.58,14.59,14.54,14.56,167041.0,5.7536,5.7575,5.7378,5.7457,167041.0
2019-09-26 15:20:00,14.56,14.6,14.54,14.6,165613.0,5.7457,5.7615,5.7378,5.7615,165613.0
2019-09-26 15:30:00,14.6,14.61,14.57,14.58,426917.0,5.7615,5.7654,5.7496,5.7536,426917.0
2019-09-26 15:40:00,14.58,14.59,14.56,14.58,389024.0,5.7536,5.7575,5.7457,5.7536,389024.0
2019-09-26 15:50:00,14.58,14.59,14.55,14.57,874751.0,5.7536,5.7575,5.7417,5.7496,874751.0
2019-09-27 09:30:00,14.51,14.62,14.5,14.55,299957.0,5.7259,5.7694,5.722,5.7417,299957.0
2019-09-27 09:40:00,14.56,14.61,14.54,14.6,128973.0,5.7457,5.7654,5.7378,5.7615,128973.0
2019-09-27 09:50:00,14.6,14.61,14.56,14.6,239196.0,5.7615,5.7654,5.7457,5.7615,239196.0
2019-09-27 10:00:00,14.59,14.61,14.58,14.6,102127.0,5.7575,5.7654,5.7536,5.7615,102127.0
2019-09-27 10:10:00,14.6,14.63,14.58,14.63,240947.0,5.7615,5.7733,5.7536,5.7733,240947.0
2019-09-27 10:20:00,14.64,14.71,14.64,14.69,240678.0,5.7772,5.8049,5.7772,5.797,240678.0
2019-09-27 10:30:00,14.69,14.73,14.66,14.7,366252.0,5.797,5.8128,5.7851,5.8009,366252.0
2019-09-27 10:40:00,14.7,14.72,14.68,14.71,312372.0,5.8009,5.8088,5.793,5.8049,312372.0
2019-09-27 10:50:00,14.72,14.76,14.69,14.75,328270.0,5.8088,5.8246,5.797,5.8207,328270.0
2019-09-27 11:00:00,14.75,14.79,14.73,14.78,254530.0,5.8207,5.8364,5.8128,5.8325,254530.0
2019-09-27 11:10:00,14.78,14.81,14.76,14.8,122855.0,5.8325,5.8443,5.8246,5.8404,122855.0
2019-09-27 11:20:00,14.8,14.83,14.78,14.82,196594.0,5.8404,5.8522,5.8325,5.8483,196594.0
2019-09-27 11:30:00,14.82,14.84,14.67,14.72,496488.0,5.8483,5.8562,5.7891,5.8088,496488.0
2019-09-27 11:40:00,14.72,14.77,14.69,14.75,460068.0,5.8088,5.8285,5.797,5.8207,460068.0
2019-09-27 11:50:00,14.75,14.78,14.7,14.74,179090.0,5.8207,5.8325,5.8009,5.8167,179090.0
2019-09-27 12:00:00,14.74,14.74,14.68,14.71,107828.0,5.8167,5.8167,5.793,5.8049,107828.0
2019-09-27 12:10:00,14.71,14.72,14.66,14.67,98853.0,5.8049,5.8088,5.7851,5.7891,98853.0
2019-09-27 12:20:00,14.66,14.7,14.66,14.69,86923.0,5.7851,5.8009,5.7851,5.797,86923.0
2019-09-27 12:30:00,14.69,14.7,14.66,14.69,63906.0,5.797,5.8009,5.7851,5.797,63906.0
2019-09-27 12:40:00,14.69,14.7,14.63,14.64,334480.0,5.797,5.8009,5.7733,5.7772,334480.0
2019-09-27 12:50:00,14.63,14.67,14.62,14.62,97246.0,5.7733,5.7891,5.7694,5.7694,97246.0
2019-09-27 13:00:00,14.62,14.66,14.6,14.65,95507.0,5.7694,5.7851,5.7615,5.7812,95507.0
2019-09-27 13:10:00,14.64,14.65,14.61,14.63,156363.0,5.7772,5.7812,5.7654,5.7733,156363.0
2019-09-27 13:20:00,14.63,14.64,14.61,14.64,57738.0,5.7733,5.7772,5.7654,5.7772,57738.0
2019-09-27 13:30:00,14.64,14.64,14.6,14.62,131801.0,5.7772,5.7772,5.7615,5.7694,131801.0
2019-09-27 13:40:00,14.63,14.63,14.59,14.6,76188.0,5.7733,5.7733,5.7575,5.7615,76188.0
2019-09-27 13:50:00,14.59,14.63,14.57,14.62,234749.0,5.7575,5.7733,5.7496,5.7694,234749.0
2019-09-27 14:00:00,14.62,14.64,14.61,14.61,119247.0,5.7694,5.7772,5.7654,5.7654,119247.0
2019-09-27 14:10:00,14.61,14.63,14.61,14.62,47110.0,5.7654,5.7733,5.7654,5.7694,47110.0
2019-09-27 14:20:00,14.63,14.64,14.61,14.62,90733.0,5.7733,5.7772,5.7654,5.7694,90733.0
2019-09-27 14:30:00,14.62,14.62,14.58,14.59,80562.0,5.7694,5.7694,5.7536,5.7575,80562.0
2019-09-27 14:40:00,14.59,14.61,14.57,14.58,69473.0,5.7575,5.7654,5.7496,5.7536,69473.0
2019-09-27 14:50:00,14.58,14.6,14.56,14.59,111227.0,5.7536,5.7615,5.7457,5.7575,111227.0
2019-09-27 15:00:00,14.59,14.6,14.57,14.58,157266.0,5.7575,5.7615,5.7496,5.7536,157266.0
2019-09-27 15:10:00,14.59,14.64,14.58,14.62,349162.0,5.7575,5.7772,5.7536,5.7694,349162.0
2019-09-27 15:20:00,14.63,14.64,14.59,14.61,295193.0,5.7733,5.7772,5.7575,5.7654,295193.0
2019-09-27 15:30:00,14.6,14.64,14.6,14.63,255632.0,5.7615,5.7772,5.7615,5.7733,255632.0
2019-09-27 15:40:00,14.63,14.65,14.62,14.62,635624.0,5.7733,5.7812,5.7694,5.7694,635624.0
2019-09-27 15:50:00,14.62,14.64,14.6,14.61,655986.0,5.7694,5.7772,5.7615,5.7654,655986.0
2019-09-30 09:30:00,14.54,14.54,14.44,14.46,221551.0,5.7378,5.7378,5.6983,5.7062,221551.0
2019-09-30 09:40:00,14.45,14.5,14.45,14.49,115783.0,5.7023,5.722,5.7023,5.7181,115783.0
2019-09-30 09:50:00,14.49,14.5,14.43,14.45,112413.0,5.7181,5.722,5.6944,5.7023,112413.0
2019-09-30 10:00:00,14.45,14.49,14.44,14.48,54539.0,5.7023,5.7181,5.6983,5.7141,54539.0
2019-09-30 10:10:00,14.48,14.53,14.48,14.52,103975.0,5.7141,5.7338,5.7141,5.7299,103975.0
2019-09-30 10:20:00,14.52,14.53,14.5,14.51,92924.0,5.7299,5.7338,5.722,5.7259,92924.0
2019-09-30 10:30:00,14.51,14.54,14.5,14.54,64167.0,5.7259,5.7378,5.722,5.7378,64167.0
2019-09-30 10:40:00,14.54,14.55,14.5,14.51,141519.0,5.7378,5.7417,5.722,5.7259,141519.0
2019-09-30 10:50:00,14.51,14.52,14.49,14.5,130809.0,5.7259,5.7299,5.7181,5.722,130809.0
2019-09-30 11:00:00,14.5,14.51,14.47,14.49,87656.0,5.722,5.7259,5.7102,5.7181,87656.0
2019-09-30 11:10:00,14.5,14.5,14.48,14.49,94001.0,5.722,5.722,5.7141,5.7181,94001.0
2019-09-30 11:20:00,14.48,14.52,14.47,14.5,136155.0,5.7141,5.7299,5.7102,5.722,136155.0
2019-09-30 11:30:00,14.51,14.52,14.49,14.51,61872.0,5.7259,5.7299,5.7181,5.7259,61872.0
2019-09-30 11:40:00,14.51,14.53,14.5,14.51,59433.0,5.7259,5.7338,5.722,5.7259,59433.0
2019-09-30 11:50:00,14.52,14.53,14.51,14.52,105758.0,5.7299,5.7338,5.7259,5.7299,105758.0
2019-09-30 12:00:00,14.52,14.53,14.5,14.51,24975.0,5.7299,5.7338,5.722,5.7259,24975.0
2019-09-30 12:10:00,14.51,14.52,14.5,14.5,52910.0,5.7259,5.7299,5.722,5.722,52910.0
2019-09-30 12:20:00,14.5,14.53,14.5,14.53,49929.0,5.722,5.7338,5.722,5.7338,49929.0
2019-09-30 12:30:00,14.53,14.54,14.52,14.54,34411.0,5.7338,5.7378,5.7299,5.7378,34411.0
2019-09-30 12:40:00,14.54,14.54,14.51,14.52,175473.0,5.7378,5.7378,5.7259,5.7299,175473.0
2019-09-30 12:50:00,14.52,14.54,14.51,14.54,45304.0,5.7299,5.7378,5.7259,5.7378,45304.0
2019-09-30 13:00:00,14.54,14.55,14.53,14.54,56557.0,5.7378,5.7417,5.7338,5.7378,56557.0
2019-09-30 13:10:00,14.54,14.54,14.52,14.54,66639.0,5.7378,5.7378,5.7299,5.7378,66639.0
2019-09-30 13:20:00,14.54,14.54,14.5,14.52,200473.0,5.7378,5.7378,5.722,5.7299,200473.0
2019-09-30 13:30:00,14.52,14.55,14.51,14.54,111823.0,5.7299,5.7417,5.7259,5.7378,111823.0
2019-09-30 13:40:00,14.54,14.56,14.53,14.56,61183.0,5.7378,5.7457,5.7338,5.7457,61183.0
2019-09-30 13:50:00,14.56,14.56,14.54,14.54,47719.0,5.7457,5.7457,5.7378,5.7378,47719.0
2019-09-30 14:00:00,14.54,14.55,14.53,14.55,35539.0,5.7378,5.7417,5.7338,5.7417,35539.0
2019-09-30 14:10:00,14.55,14.55,14.53,14.54,20861.0,5.7417,5.7417,5.7338,5.7378,20861.0
2019-09-30 14:20:00,14.54,14.58,14.53,14.54,169083.0,5.7378,5.7536,5.7338,5.7378,169083.0
2019-09-30 14:30:00,14.55,14.57,14.53,14.54,229639.0,5.7417,5.7496,5.7338,5.7378,229639.0
2019-09-30 14:40:00,14.54,14.57,14.54,14.55,38655.0,5.7378,5.7496,5.7378,5.7417,38655.0
2019-09-30 14:50:00,14.55,14.56,14.53,14.54,48282.0,5.7417,5.7457,5.7338,5.7378,48282.0
2019-09-30 15:00:00,14.54,14.55,14.52,14.53,78572.0,5.7378,5.7417,5.7299,5.7338,78572.0
2019-09-30 15:10:00,14.53,14.53,14.51,14.53,47408.0,5.7338,5.7338,5.7259,5.7338,47408.0
2019-09-30 15:20:00,14.53,14.53,14.5,14.52,108848.0,5.7338,5.7338,5.722,5.7299,108848.0
2019-09-30 15:30:00,14.52,14.53,14.51,14.53,107369.0,5.7299,5.7338,5.7259,5.7338,107369.0
2019-09-30 15:40:00,14.52,14.53,14.51,14.52,208807.0,5.7299,5.7338,5.7259,5.7299,208807.0
2019-09-30 15:50:00,14.52,14.53,14.47,14.47,1026004.0,5.7299,5.7338,5.7102,5.7102,1026004.0
2019-10-01 09:30:00,14.48,14.5,14.45,14.5,315565.0,5.7141,5.722,5.7023,5.722,315565.0
2019-10-01 09:40:00,14.49,14.51,14.45,14.47,214407.0,5.7181,5.7259,5.7023,5.7102,214407.0
2019-10-01 09:50:00,14.47,14.48,14.44,14.47,72838.0,5.7102,5.7141,5.6983,5.7102,72838.0
2019-10-01 10:00:00,14.47,14.5,14.35,14.35,655697.0,5.7102,5.722,5.6628,5.6628,655697.0
2019-10-01 10:10:00,14.36,14.41,14.35,14.39,427727.0,5.6668,5.6865,5.6628,5.6786,427727.0
2019-10-01 10:20:00,14.39,14.43,14.37,14.41,241902.0,5.6786,5.6944,5.6707,5.6865,241902.0
2019-10-01 10:30:00,14.4,14.43,14.39,14.43,747129.0,5.6825,5.6944,5.6786,5.6944,747129.0
2019-10-01 10:40:00,14.42,14.42,14.38,14.38,318541.0,5.6904,5.6904,5.6746,5.6746,318541.0
2019-10-01 10:50:00,14.38,14.4,14.36,14.39,217551.0,5.6746,5.6825,5.6668,5.6786,217551.0
2019-10-01 11:00:00,14.39,14.41,14.37,14.4,287804.0,5.6786,5.6865,5.6707,5.6825,287804.0
2019-10-01 11:10:00,14.4,14.4,14.37,14.39,155619.0,5.6825,5.6825,5.6707,5.6786,155619.0
2019-10-01 11:20:00,14.39,14.44,14.38,14.43,399768.0,5.6786,5.6983,5.6746,5.6944,399768.0
2019-10-01 11:30:00,14.43,14.44,14.39,14.39,627950.0,5.6944,5.6983,5.6786,5.6786,627950.0
2019-10-01 11:40:00,14.4,14.41,14.36,14.36,238971.0,5.6825,5.6865,5.6668,5.6668,238971.0
2019-10-01 11:50:00,14.36,14.37,14.34,14.37,159792.0,5.6668,5.6707,5.6589,5.6707,159792.0
2019-10-01 12:00:00,14.36,14.37,14.3,14.33,392719.0,5.6668,5.6707,5.6431,5.6549,392719.0
2019-10-01 12:10:00,14.32,14.34,14.3,14.33,149017.0,5.651,5.6589,5.6431,5.6549,149017.0
2019-10-01 12:20:00,14.33,14.36,14.31,14.33,235339.0,5.6549,5.6668,5.647,5.6549,235339.0
2019-10-01 12:30:00,14.32,14.33,14.3,14.31,363056.0,5.651,5.6549,5.6431,5.647,363056.0
2019-10-01 12:40:00,14.31,14.33,14.29,14.33,294090.0,5.647,5.6549,5.6391,5.6549,294090.0
2019-10-01 12:50:00,14.32,14.34,14.3,14.31,175394.0,5.651,5.6589,5.6431,5.647,175394.0
2019-10-01 13:00:00,14.31,14.36,14.3,14.35,419267.0,5.647,5.6668,5.6431,5.6628,419267.0
2019-10-01 13:10:00,14.35,14.36,14.33,14.35,110013.0,5.6628,5.6668,5.6549,5.6628,110013.0
2019-10-01 13:20:00,14.35,14.36,14.33,14.36,164513.0,5.6628,5.6668,5.6549,5.6668,164513.0
2019-10-01 13:30:00,14.35,14.36,14.33,14.36,774004.0,5.6628,5.6668,5.6549,5.6668,774004.0
2019-10-01 13:40:00,14.36,14.36,14.34,14.35,126643.0,5.6668,5.6668,5.6589,5.6628,126643.0
2019-10-01 13:50:00,14.35,14.35,14.3,14.31,220854.0,5.6628,5.6628,5.6431,5.647,220854.0
2019-10-01 14:00:00,14.31,14.33,14.28,14.29,236047.0,5.647,5.6549,5.6352,5.6391,236047.0
2019-10-01 14:10:00,14.29,14.34,14.28,14.31,204215.0,5.6391,5.6589,5.6352,5.647,204215.0
2019-10-01 14:20:00,14.31,14.34,14.3,14.33,156669.0,5.647,5.6589,5.6431,5.6549,156669.0
2019-10-01 14:30:00,14.34,14.37,14.33,14.35,111385.0,5.6589,5.6707,5.6549,5.6628,111385.0
2019-10-01 14:40:00,14.35,14.36,14.34,14.35,360112.0,5.6628,5.6668,5.6589,5.6628,360112.0
2019-10-01 14:50:00,14.34,14.36,14.33,14.34,155400.0,5.6589,5.6668,5.6549,5.6589,155400.0
2019-10-01 15:00:00,14.35,14.36,14.33,14.35,346915.0,5.6628,5.6668,5.6549,5.6628,346915.0
2019-10-01 15:10:00,14.35,14.36,14.31,14.33,333021.0,5.6628,5.6668,5.647,5.6549,333021.0
2019-10-01 15:20:00,14.32,14.36,14.32,14.36,176480.0,5.651,5.6668,5.651,5.6668,176480.0
2019-10-01 15:30:00,14.36,14.37,14.34,14.36,251747.0,5.6668,5.6707,5.6589,5.6668,251747.0
2019-10-01 15:40:00,14.35,14.37,14.34,14.35,183864.0,5.6628,5.6707,5.6589,5.6628,183864.0
2019-10-01 15:50:00,14.36,14.36,14.34,14.34,626505.0,5.6668,5.6668,5.6589,5.6589,626505.0
2019-10-02 09:30:00,14.21,14.21,14.07,14.09,468760.0,5.6076,5.6076,5.5523,5.5602,468760.0
2019-10-02 09:40:00,14.08,14.12,14.06,14.07,159175.0,5.5563,5.572,5.5484,5.5523,159175.0
2019-10-02 09:50:00,14.07,14.13,14.06,14.13,128836.0,5.5523,5.576,5.5484,5.576,128836.0
2019-10-02 10:00:00,14.12,14.2,14.12,14.18,366069.0,5.572,5.6036,5.572,5.5957,366069.0
2019-10-02 10:10:00,14.18,14.19,14.14,14.15,163266.0,5.5957,5.5997,5.5799,5.5839,163266.0
2019-10-02 10:20:00,14.14,14.15,14.07,14.08,262638.0,5.5799,5.5839,5.5523,5.5563,262638.0
2019-10-02 10:30:00,14.07,14.07,14.02,14.05,437918.0,5.5523,5.5523,5.5326,5.5444,437918.0
2019-10-02 10:40:00,14.05,14.12,14.04,14.06,382777.0,5.5444,5.572,5.5405,5.5484,382777.0
2019-10-02 10:50:00,14.06,14.11,14.05,14.07,250942.0,5.5484,5.5681,5.5444,5.5523,250942.0
2019-10-02 11:00:00,14.07,14.1,14.04,14.06,176520.0,5.5523,5.5642,5.5405,5.5484,176520.0
2019-10-02 11:10:00,14.06,14.06,14.0,14.05,198813.0,5.5484,5.5484,5.5247,5.5444,198813.0
2019-10-02 11:20:00,14.05,14.07,14.03,14.04,293488.0,5.5444,5.5523,5.5365,5.5405,293488.0
2019-10-02 11:30:00,14.04,14.07,13.99,14.03,424113.0,5.5405,5.5523,5.5207,5.5365,424113.0
2019-10-02 11:40:00,14.03,14.04,14.01,14.02,202941.0,5.5365,5.5405,5.5286,5.5326,202941.0
2019-10-02 11:50:00,14.01,14.05,14.0,14.02,243996.0,5.5286,5.5444,5.5247,5.5326,243996.0
2019-10-02 12:00:00,14.02,14.03,14.0,14.02,203264.0,5.5326,5.5365,5.5247,5.5326,203264.0
2019-10-02 12:10:00,14.02,14.02,13.98,14.0,147483.0,5.5326,5.5326,5.5168,5.5247,147483.0
2019-10-02 12:20:00,14.0,14.01,13.96,13.99,475749.0,5.5247,5.5286,5.5089,5.5207,475749.0
2019-10-02 12:30:00,13.99,14.0,13.97,13.98,339720.0,5.5207,5.5247,5.5129,5.5168,339720.0
2019-10-02 12:40:00,13.98,13.99,13.93,13.94,304504.0,5.5168,5.5207,5.4971,5.501,304504.0
2019-10-02 12:50:00,13.94,13.95,13.91,13.91,279867.0,5.501,5.505,5.4892,5.4892,279867.0
2019-10-02 13:00:00,13.91,13.93,13.89,13.92,328588.0,5.4892,5.4971,5.4813,5.4931,328588.0
2019-10-02 13:10:00,13.92,13.95,13.91,13.95,250003.0,5.4931,5.505,5.4892,5.505,250003.0
2019-10-02 13:20:00,13.95,13.97,13.94,13.95,284216.0,5.505,5.5129,5.501,5.505,284216.0
2019-10-02 13:30:00,13.95,13.96,13.9,13.91,289502.0,5.505,5.5089,5.4852,5.4892,289502.0
2019-10-02 13:40:00,13.91,13.93,13.87,13.88,287936.0,5.4892,5.4971,5.4734,5.4773,287936.0
2019-10-02 13:50:00,13.88,13.89,13.86,13.89,226060.0,5.4773,5.4813,5.4694,5.4813,226060.0
2019-10-02 14:00:00,13.88,13.93,13.87,13.91,664117.0,5.4773,5.4971,5.4734,5.4892,664117.0
2019-10-02 14:10:00,13.91,13.92,13.89,13.91,337772.0,5.4892,5.4931,5.4813,5.4892,337772.0
2019-10-02 14:20:00,13.91,13.96,13.9,13.94,529741.0,5.4892,5.5089,5.4852,5.501,529741.0
2019-10-02 14:30:00,13.94,13.94,13.92,13.94,313003.0,5.501,5.501,5.4931,5.501,313003.0
2019-10-02 14:40:00,13.94,13.99,13.92,13.97,303205.0,5.501,5.5207,5.4931,5.5129,303205.0
2019-10-02 14:50:00,13.96,14.01,13.95,14.01,244743.0,5.5089,5.5286,5.505,5.5286,244743.0
2019-10-02 15:00:00,14.01,14.03,14.0,14.02,292284.0,5.5286,5.5365,5.5247,5.5326,292284.0
2019-10-02 15:10:00,14.02,14.05,14.01,14.02,257307.0,5.5326,5.5444,5.5286,5.5326,257307.0
2019-10-02 15:20:00,14.01,14.04,14.0,14.01,275020.0,5.5286,5.5405,5.5247,5.5286,275020.0
2019-10-02 15:30:00,14.01,14.05,13.99,14.04,619064.0,5.5286,5.5444,5.5207,5.5405,619064.0
2019-10-02 15:40:00,14.05,14.07,14.03,14.04,634554.0,5.5444,5.5523,5.5365,5.5405,634554.0
2019-10-02 15:50:00,14.03,14.03,14.01,14.02,1042468.0,5.5365,5.5365,5.5286,5.5326,1042468.0
2019-10-03 09:30:00,13.95,13.99,13.9,13.94,470606.0,5.505,5.5207,5.4852,5.501,470606.0
2019-10-03 09:40:00,13.94,14.05,13.91,14.05,296654.0,5.501,5.5444,5.4892,5.5444,296654.0
2019-10-03 09:50:00,14.05,14.09,14.03,14.05,319193.0,5.5444,5.5602,5.5365,5.5444,319193.0
2019-10-03 10:00:00,14.04,14.05,13.86,13.91,636709.0,5.5405,5.5444,5.4694,5.4892,636709.0
2019-10-03 10:10:00,13.9,13.99,13.87,13.98,380153.0,5.4852,5.5207,5.4734,5.5168,380153.0
2019-10-03 10:20:00,13.98,14.07,13.94,14.05,499628.0,5.5168,5.5523,5.501,5.5444,499628.0
2019-10-03 10:30:00,14.05,14.1,14.01,14.08,194300.0,5.5444,5.5642,5.5286,5.5563,194300.0
2019-10-03 10:40:00,14.09,14.09,13.95,13.98,175334.0,5.5602,5.5602,5.505,5.5168,175334.0
2019-10-03 10:50:00,13.98,14.05,13.94,14.04,222661.0,5.5168,5.5444,5.501,5.5405,222661.0
2019-10-03 11:00:00,14.04,14.16,14.03,14.16,287095.0,5.5405,5.5878,5.5365,5.5878,287095.0
2019-10-03 11:10:00,14.16,14.18,14.1,14.16,444573.0,5.5878,5.5957,5.5642,5.5878,444573.0
2019-10-03 11:20:00,14.15,14.18,14.11,14.12,254495.0,5.5839,5.5957,5.5681,5.572,254495.0
2019-10-03 11:30:00,14.11,14.13,14.08,14.09,236456.0,5.5681,5.576,5.5563,5.5602,236456.0
2019-10-03 11:40:00,14.08,14.11,14.06,14.09,152155.0,5.5563,5.5681,5.5484,5.5602,152155.0
2019-10-03 11:50:00,14.08,14.1,14.03,14.05,361364.0,5.5563,5.5642,5.5365,5.5444,361364.0
2019-10-03 12:00:00,14.06,14.11,14.05,14.07,148759.0,5.5484,5.5681,5.5444,5.5523,148759.0
2019-10-03 12:10:00,14.07,14.08,14.02,14.03,136759.0,5.5523,5.5563,5.5326,5.5365,136759.0
2019-10-03 12:20:00,14.03,14.05,14.01,14.03,167541.0,5.5365,5.5444,5.5286,5.5365,167541.0
2019-10-03 12:30:00,14.04,14.07,14.03,14.07,181236.0,5.5405,5.5523,5.5365,5.5523,181236.0
2019-10-03 12:40:00,14.07,14.07,14.03,14.04,157477.0,5.5523,5.5523,5.5365,5.5405,157477.0
2019-10-03 12:50:00,14.04,14.06,14.02,14.05,217472.0,5.5405,5.5484,5.5326,5.5444,217472.0
2019-10-03 13:00:00,14.05,14.08,14.03,14.04,218156.0,5.5444,5.5563,5.5365,5.5405,218156.0
2019-10-03 13:10:00,14.04,14.04,14.01,14.04,186795.0,5.5405,5.5405,5.5286,5.5405,186795.0
2019-10-03 13:20:00,14.04,14.05,14.01,14.04,273975.0,5.5405,5.5444,5.5286,5.5405,273975.0
2019-10-03 13:30:00,14.04,14.06,14.03,14.04,307057.0,5.5405,5.5484,5.5365,5.5405,307057.0
2019-10-03 13:40:00,14.05,14.09,14.04,14.08,184099.0,5.5444,5.5602,5.5405,5.5563,184099.0
2019-10-03 13:50:00,14.08,14.09,14.04,14.06,268038.0,5.5563,5.5602,5.5405,5.5484,268038.0
2019-10-03 14:00:00,14.06,14.07,14.05,14.06,159757.0,5.5484,5.5523,5.5444,5.5484,159757.0
2019-10-03 14:10:00,14.06,14.1,14.04,14.09,292717.0,5.5484,5.5642,5.5405,5.5602,292717.0
2019-10-03 14:20:00,14.09,14.12,14.08,14.11,232193.0,5.5602,5.572,5.5563,5.5681,232193.0
2019-10-03 14:30:00,14.11,14.11,14.05,14.06,197190.0,5.5681,5.5681,5.5444,5.5484,197190.0
2019-10-03 14:40:00,14.05,14.09,14.03,14.09,311154.0,5.5444,5.5602,5.5365,5.5602,311154.0
2019-10-03 14:50:00,14.09,14.11,14.08,14.09,185524.0,5.5602,5.5681,5.5563,5.5602,185524.0
2019-10-03 15:00:00,14.09,14.1,14.05,14.08,376877.0,5.5602,5.5642,5.5444,5.5563,376877.0
2019-10-03 15:10:00,14.08,14.09,14.06,14.08,232512.0,5.5563,5.5602,5.5484,5.5563,232512.0
2019-10-03 15:20:00,14.08,14.09,14.06,14.08,287035.0,5.5563,5.5602,5.5484,5.5563,287035.0
2019-10-03 15:30:00,14.08,14.08,14.06,14.07,259437.0,5.5563,5.5563,5.5484,5.5523,259437.0
2019-10-03 15:40:00,14.07,14.11,14.07,14.09,337487.0,5.5523,5.5681,5.5523,5.5602,337487.0
2019-10-03 15:50:00,14.09,14.15,14.08,14.15,926387.0,5.5602,5.5839,5.5563,5.5839,926387.0
2019-10-04 09:30:00,14.23,14.28,14.17,14.2,642534.0,5.6155,5.6352,5.5918,5.6036,642534.0
2019-10-04 09:40:00,14.19,14.23,14.12,14.14,435303.0,5.5997,5.6155,5.572,5.5799,435303.0
2019-10-04 09:50:00,14.14,14.2,14.1,14.17,268379.0,5.5799,5.6036,5.5642,5.5918,268379.0
2019-10-04 10:00:00,14.17,14.25,14.12,14.14,401347.0,5.5918,5.6233,5.572,5.5799,401347.0
2019-10-04 10:10:00,14.13,14.13,14.08,14.13,473784.0,5.576,5.576,5.5563,5.576,473784.0
2019-10-04 10:20:00,14.14,14.15,14.07,14.09,382247.0,5.5799,5.5839,5.5523,5.5602,382247.0
2019-10-04 10:30:00,14.09,14.11,14.05,14.06,312861.0,5.5602,5.5681,5.5444,5.5484,312861.0
2019-10-04 10:40:00,14.06,14.07,14.01,14.04,393451.0,5.5484,5.5523,5.5286,5.5405,393451.0
2019-10-04 10:50:00,14.04,14.09,14.04,14.05,316193.0,5.5405,5.5602,5.5405,5.5444,316193.0
2019-10-04 11:00:00,14.05,14.12,14.04,14.11,302689.0,5.5444,5.572,5.5405,5.5681,302689.0
2019-10-04 11:10:00,14.11,14.11,14.08,14.08,340306.0,5.5681,5.5681,5.5563,5.5563,340306.0
2019-10-04 11:20:00,14.08,14.09,14.03,14.05,503468.0,5.5563,5.5602,5.5365,5.5444,503468.0
2019-10-04 11:30:00,14.06,14.06,14.01,14.03,768941.0,5.5484,5.5484,5.5286,5.5365,768941.0
2019-10-04 11:40:00,14.04,14.05,14.0,14.01,205266.0,5.5405,5.5444,5.5247,5.5286,205266.0
2019-10-04 11:50:00,14.02,14.03,13.99,14.0,360918.0,5.5326,5.5365,5.5207,5.5247,360918.0
2019-10-04 12:00:00,13.99,14.03,13.98,14.0,221150.0,5.5207,5.5365,5.5168,5.5247,221150.0
2019-10-04 12:10:00,14.01,14.01,13.97,13.98,116849.0,5.5286,5.5286,5.5129,5.5168,116849.0
2019-10-04 12:20:00,13.98,14.04,13.98,14.02,232025.0,5.5168,5.5405,5.5168,5.5326,232025.0
2019-10-04 12:30:00,14.02,14.02,13.97,13.98,179438.0,5.5326,5.5326,5.5129,5.5168,179438.0
2019-10-04 12:40:00,13.98,14.0,13.96,13.99,146723.0,5.5168,5.5247,5.5089,5.5207,146723.0
2019-10-04 12:50:00,13.99,14.0,13.97,13.99,106456.0,5.5207,5.5247,5.5129,5.5207,106456.0
2019-10-04 13:00:00,13.99,14.01,13.98,13.98,132806.0,5.5207,5.5286,5.5168,5.5168,132806.0
2019-10-04 13:10:00,13.98,14.03,13.98,14.02,166234.0,5.5168,5.5365,5.5168,5.5326,166234.0
2019-10-04 13:20:00,14.02,14.04,14.01,14.04,197049.0,5.5326,5.5405,5.5286,5.5405,197049.0
2019-10-04 13:30:00,14.04,14.05,14.01,14.02,185544.0,5.5405,5.5444,5.5286,5.5326,185544.0
2019-10-04 13:40:00,14.02,14.04,14.01,14.04,140288.0,5.5326,5.5405,5.5286,5.5405,140288.0
2019-10-04 13:50:00,14.03,14.04,14.0,14.01,133986.0,5.5365,5.5405,5.5247,5.5286,133986.0
2019-10-04 14:00:00,14.01,14.04,14.0,14.02,207945.0,5.5286,5.5405,5.5247,5.5326,207945.0
2019-10-04 14:10:00,14.01,14.02,13.98,14.01,118169.0,5.5286,5.5326,5.5168,5.5286,118169.0
2019-10-04 14:20:00,14.01,14.03,13.99,14.02,238316.0,5.5286,5.5365,5.5207,5.5326,238316.0
2019-10-04 14:30:00,14.01,14.04,14.01,14.04,94079.0,5.5286,5.5405,5.5286,5.5405,94079.0
2019-10-04 14:40:00,14.04,14.04,14.03,14.04,62573.0,5.5405,5.5405,5.5365,5.5405,62573.0
2019-10-04 14:50:00,14.04,14.07,14.02,14.07,147974.0,5.5405,5.5523,5.5326,5.5523,147974.0
2019-10-04 15:00:00,14.07,14.13,14.07,14.13,162628.0,5.5523,5.576,5.5523,5.576,162628.0
2019-10-04 15:10:00,14.12,14.16,14.1,14.15,407160.0,5.572,5.5878,5.5642,5.5839,407160.0
2019-10-04 15:20:00,14.15,14.15,14.12,14.15,398262.0,5.5839,5.5839,5.572,5.5839,398262.0
2019-10-04 15:30:00,14.15,14.16,14.13,14.14,404802.0,5.5839,5.5878,5.576,5.5799,404802.0
2019-10-04 15:40:00,14.15,14.17,14.14,14.16,221912.0,5.5839,5.5918,5.5799,5.5878,221912.0
2019-10-04 15:50:00,14.17,14.2,14.15,14.18,846390.0,5.5918,5.6036,5.5839,5.5957,846390.0
2019-10-07 09:30:00,14.08,14.13,14.06,14.11,472759.0,5.5563,5.576,5.5484,5.5681,472759.0
2019-10-07 09:40:00,14.1,14.11,14.04,14.1,223317.0,5.5642,5.5681,5.5405,5.5642,223317.0
2019-10-07 09:50:00,14.1,14.16,14.08,14.12,267315.0,5.5642,5.5878,5.5563,5.572,267315.0
2019-10-07 10:00:00,14.12,14.16,14.1,14.16,148536.0,5.572,5.5878,5.5642,5.5878,148536.0
2019-10-07 10:10:00,14.16,14.19,14.15,14.16,126210.0,5.5878,5.5997,5.5839,5.5878,126210.0
2019-10-07 10:20:00,14.17,14.21,14.16,14.18,125238.0,5.5918,5.6076,5.5878,5.5957,125238.0
2019-10-07 10:30:00,14.19,14.2,14.15,14.15,153010.0,5.5997,5.6036,5.5839,5.5839,153010.0
2019-10-07 10:40:00,14.14,14.17,14.13,14.15,232247.0,5.5799,5.5918,5.576,5.5839,232247.0
2019-10-07 10:50:00,14.14,14.17,14.13,14.17,152994.0,5.5799,5.5918,5.576,5.5918,152994.0
2019-10-07 11:00:00,14.17,14.19,14.16,14.18,75275.0,5.5918,5.5997,5.5878,5.5957,75275.0
2019-10-07 11:10:00,14.19,14.19,14.12,14.13,151022.0,5.5997,5.5997,5.572,5.576,151022.0
2019-10-07 11:20:00,14.12,14.14,14.07,14.08,271384.0,5.572,5.5799,5.5523,5.5563,271384.0
2019-10-07 11:30:00,14.08,14.09,14.06,14.06,186235.0,5.5563,5.5602,5.5484,5.5484,186235.0
2019-10-07 11:40:00,14.05,14.08,14.03,14.07,166145.0,5.5444,5.5563,5.5365,5.5523,166145.0
2019-10-07 11:50:00,14.07,14.07,14.03,14.06,131679.0,5.5523,5.5523,5.5365,5.5484,131679.0
2019-10-07 12:00:00,14.06,14.07,14.04,14.05,122362.0,5.5484,5.5523,5.5405,5.5444,122362.0
2019-10-07 12:10:00,14.06,14.06,14.03,14.04,84742.0,5.5484,5.5484,5.5365,5.5405,84742.0
2019-10-07 12:20:00,14.04,14.05,14.0,14.01,284492.0,5.5405,5.5444,5.5247,5.5286,284492.0
2019-10-07 12:30:00,14.01,14.02,13.98,14.0,199434.0,5.5286,5.5326,5.5168,5.5247,199434.0
2019-10-07 12:40:00,14.0,14.01,13.93,13.93,255981.0,5.5247,5.5286,5.4971,5.4971,255981.0
2019-10-07 12:50:00,13.93,13.97,13.91,13.96,144867.0,5.4971,5.5129,5.4892,5.5089,144867.0
2019-10-07 13:00:00,13.96,13.99,13.94,13.95,212347.0,5.5089,5.5207,5.501,5.505,212347.0
2019-10-07 13:10:00,13.95,13.96,13.93,13.95,192463.0,5.505,5.5089,5.4971,5.505,192463.0
2019-10-07 13:20:00,13.94,13.96,13.93,13.95,93360.0,5.501,5.5089,5.4971,5.505,93360.0
2019-10-07 13:30:00,13.94,14.05,13.94,14.04,209105.0,5.501,5.5444,5.501,5.5405,209105.0
2019-10-07 13:40:00,14.05,14.06,14.02,14.03,221349.0,5.5444,5.5484,5.5326,5.5365,221349.0
2019-10-07 13:50:00,14.03,14.03,13.98,14.02,295595.0,5.5365,5.5365,5.5168,5.5326,295595.0
2019-10-07 14:00:00,14.01,14.03,13.96,13.98,319192.0,5.5286,5.5365,5.5089,5.5168,319192.0
2019-10-07 14:10:00,13.97,13.98,13.92,13.93,326574.0,5.5129,5.5168,5.4931,5.4971,326574.0
2019-10-07 14:20:00,13.93,13.95,13.87,13.91,286434.0,5.4971,5.505,5.4734,5.4892,286434.0
2019-10-07 14:30:00,13.9,13.91,13.87,13.88,208392.0,5.4852,5.4892,5.4734,5.4773,208392.0
2019-10-07 14:40:00,13.88,13.88,13.84,13.85,418347.0,5.4773,5.4773,5.4616,5.4655,418347.0
2019-10-07 14:50:00,13.86,13.87,13.81,13.87,358833.0,5.4694,5.4734,5.4497,5.4734,358833.0
2019-10-07 15:00:00,13.87,13.89,13.81,13.85,431516.0,5.4734,5.4813,5.4497,5.4655,431516.0
2019-10-07 15:10:00,13.85,13.87,13.84,13.84,246211.0,5.4655,5.4734,5.4616,5.4616,246211.0
2019-10-07 15:20:00,13.84,13.87,13.83,13.86,271508.0,5.4616,5.4734,5.4576,5.4694,271508.0
2019-10-07 15:30:00,13.86,13.86,13.81,13.83,579141.0,5.4694,5.4694,5.4497,5.4576,579141.0
2019-10-07 15:40:00,13.83,13.83,13.8,13.81,476631.0,5.4576,5.4576,5.4458,5.4497,476631.0
2019-10-07 15:50:00,13.81,13.85,13.78,13.81,1217002.0,5.4497,5.4655,5.4379,5.4497,1217002.0
2019-10-08 09:30:00,13.84,13.89,13.8,13.86,432890.0,5.4616,5.4813,5.4458,5.4694,432890.0
2019-10-08 09:40:00,13.87,13.93,13.84,13.89,266851.0,5.4734,5.4971,5.4616,5.4813,266851.0
2019-10-08 09:50:00,13.9,13.93,13.88,13.92,316980.0,5.4852,5.4971,5.4773,5.4931,316980.0
2019-10-08 10:00:00,13.92,13.95,13.87,13.91,192493.0,5.4931,5.505,5.4734,5.4892,192493.0
2019-10-08 10:10:00,13.9,13.96,13.9,13.95,289128.0,5.4852,5.5089,5.4852,5.505,289128.0
2019-10-08 10:20:00,13.95,13.97,13.92,13.94,197599.0,5.505,5.5129,5.4931,5.501,197599.0
2019-10-08 10:30:00,13.95,13.97,13.9,13.94,166079.0,5.505,5.5129,5.4852,5.501,166079.0
2019-10-08 10:40:00,13.94,13.97,13.93,13.94,170189.0,5.501,5.5129,5.4971,5.501,170189.0
2019-10-08 10:50:00,13.94,14.05,13.94,14.04,219846.0,5.501,5.5444,5.501,5.5405,219846.0
2019-10-08 11:00:00,14.04,14.05,13.98,13.99,214928.0,5.5405,5.5444,5.5168,5.5207,214928.0
2019-10-08 11:10:00,13.98,14.03,13.98,14.01,79998.0,5.5168,5.5365,5.5168,5.5286,79998.0
2019-10-08 11:20:00,14.01,14.01,13.96,13.97,151603.0,5.5286,5.5286,5.5089,5.5129,151603.0
2019-10-08 11:30:00,13.97,13.98,13.94,13.97,248475.0,5.5129,5.5168,5.501,5.5129,248475.0
2019-10-08 11:40:00,13.96,14.0,13.96,13.96,648443.0,5.5089,5.5247,5.5089,5.5089,648443.0
2019-10-08 11:50:00,13.96,13.97,13.93,13.94,215857.0,5.5089,5.5129,5.4971,5.501,215857.0
2019-10-08 12:00:00,13.94,13.96,13.92,13.93,236255.0,5.501,5.5089,5.4931,5.4971,236255.0
2019-10-08 12:10:00,13.93,13.94,13.9,13.91,83303.0,5.4971,5.501,5.4852,5.4892,83303.0
2019-10-08 12:20:00,13.92,13.94,13.91,13.93,237675.0,5.4931,5.501,5.4892,5.4971,237675.0
2019-10-08 12:30:00,13.92,13.93,13.9,13.91,175303.0,5.4931,5.4971,5.4852,5.4892,175303.0
2019-10-08 12:40:00,13.91,13.99,13.91,13.94,218828.0,5.4892,5.5207,5.4892,5.501,218828.0
2019-10-08 12:50:00,13.95,13.95,13.89,13.92,106266.0,5.505,5.505,5.4813,5.4931,106266.0
2019-10-08 13:00:00,13.92,13.94,13.9,13.91,99174.0,5.4931,5.501,5.4852,5.4892,99174.0
2019-10-08 13:10:00,13.91,13.93,13.89,13.91,104762.0,5.4892,5.4971,5.4813,5.4892,104762.0
2019-10-08 13:20:00,13.92,13.96,13.92,13.95,130978.0,5.4931,5.5089,5.4931,5.505,130978.0
2019-10-08 13:30:00,13.95,13.97,13.93,13.95,105816.0,5.505,5.5129,5.4971,5.505,105816.0
2019-10-08 13:40:00,13.95,13.97,13.92,13.93,131571.0,5.505,5.5129,5.4931,5.4971,131571.0
2019-10-08 13:50:00,13.92,13.94,13.89,13.91,274533.0,5.4931,5.501,5.4813,5.4892,274533.0
2019-10-08 14:00:00,13.91,13.93,13.9,13.91,174822.0,5.4892,5.4971,5.4852,5.4892,174822.0
2019-10-08 14:10:00,13.91,13.91,13.88,13.9,172523.0,5.4892,5.4892,5.4773,5.4852,172523.0
2019-10-08 14:20:00,13.9,13.92,13.87,13.88,188011.0,5.4852,5.4931,5.4734,5.4773,188011.0
2019-10-08 14:30:00,13.88,13.94,13.88,13.91,144676.0,5.4773,5.501,5.4773,5.4892,144676.0
2019-10-08 14:40:00,13.91,13.98,13.9,13.97,328396.0,5.4892,5.5168,5.4852,5.5129,328396.0
2019-10-08 14:50:00,13.98,13.99,13.81,13.93,914434.0,5.5168,5.5207,5.4497,5.4971,914434.0
2019-10-08 15:00:00,13.93,13.99,13.84,13.85,385044.0,5.4971,5.5207,5.4616,5.4655,385044.0
2019-10-08 15:10:00,13.85,13.88,13.83,13.88,183470.0,5.4655,5.4773,5.4576,5.4773,183470.0
2019-10-08 15:20:00,13.87,13.88,13.81,13.85,320794.0,5.4734,5.4773,5.4497,5.4655,320794.0
2019-10-08 15:30:00,13.86,13.86,13.79,13.79,507245.0,5.4694,5.4694,5.4418,5.4418,507245.0
2019-10-08 15:40:00,13.79,13.81,13.76,13.76,589990.0,5.4418,5.4497,5.43,5.43,589990.0
2019-10-08 15:50:00,13.77,13.79,13.75,13.77,1217094.0,5.4339,5.4418,5.426,5.4339,1217094.0
2019-10-09 09:30:00,13.99,14.01,13.92,14.0,326325.0,5.5207,5.5286,5.4931,5.5247,326325.0
2019-10-09 09:40:00,14.01,14.05,14.0,14.04,262977.0,5.5286,5.5444,5.5247,5.5405,262977.0
2019-10-09 09:50:00,14.04,14.05,13.94,13.97,186108.0,5.5405,5.5444,5.501,5.5129,186108.0
2019-10-09 10:00:00,13.96,13.98,13.94,13.94,250756.0,5.5089,5.5168,5.501,5.501,250756.0
2019-10-09 10:10:00,13.95,13.98,13.92,13.95,126695.0,5.505,5.5168,5.4931,5.505,126695.0
2019-10-09 10:20:00,13.96,13.96,13.93,13.95,112119.0,5.5089,5.5089,5.4971,5.505,112119.0
2019-10-09 10:30:00,13.95,13.95,13.84,13.85,192073.0,5.505,5.505,5.4616,5.4655,192073.0
2019-10-09 10:40:00,13.85,13.87,13.82,13.83,208911.0,5.4655,5.4734,5.4537,5.4576,208911.0
2019-10-09 10:50:00,13.83,13.9,13.83,13.9,211888.0,5.4576,5.4852,5.4576,5.4852,211888.0
2019-10-09 11:00:00,13.9,13.9,13.85,13.88,116969.0,5.4852,5.4852,5.4655,5.4773,116969.0
2019-10-09 11:10:00,13.88,13.91,13.87,13.9,110072.0,5.4773,5.4892,5.4734,5.4852,110072.0
2019-10-09 11:20:00,13.9,13.94,13.9,13.92,409409.0,5.4852,5.501,5.4852,5.4931,409409.0
2019-10-09 11:30:00,13.92,13.94,13.9,13.92,109660.0,5.4931,5.501,5.4852,5.4931,109660.0
2019-10-09 11:40:00,13.91,13.94,13.91,13.93,128183.0,5.4892,5.501,5.4892,5.4971,128183.0
2019-10-09 11:50:00,13.92,13.93,13.88,13.9,109541.0,5.4931,5.4971,5.4773,5.4852,109541.0
2019-10-09 12:00:00,13.9,13.92,13.88,13.9,161507.0,5.4852,5.4931,5.4773,5.4852,161507.0
2019-10-09 12:10:00,13.9,13.92,13.89,13.91,101700.0,5.4852,5.4931,5.4813,5.4892,101700.0
2019-10-09 12:20:00,13.91,13.92,13.89,13.9,103277.0,5.4892,5.4931,5.4813,5.4852,103277.0
2019-10-09 12:30:00,13.9,13.94,13.9,13.93,409616.0,5.4852,5.501,5.4852,5.4971,409616.0
2019-10-09 12:40:00,13.93,13.96,13.92,13.96,147266.0,5.4971,5.5089,5.4931,5.5089,147266.0
2019-10-09 12:50:00,13.96,14.0,13.95,13.99,640677.0,5.5089,5.5247,5.505,5.5207,640677.0
2019-10-09 13:00:00,13.99,14.01,13.97,13.98,174435.0,5.5207,5.5286,5.5129,5.5168,174435.0
2019-10-09 13:10:00,13.97,14.0,13.97,13.97,144662.0,5.5129,5.5247,5.5129,5.5129,144662.0
2019-10-09 13:20:00,13.97,14.0,13.97,14.0,123708.0,5.5129,5.5247,5.5129,5.5247,123708.0
2019-10-09 13:30:00,14.0,14.02,13.99,14.01,81541.0,5.5247,5.5326,5.5207,5.5286,81541.0
2019-10-09 13:40:00,14.01,14.04,14.01,14.02,108683.0,5.5286,5.5405,5.5286,5.5326,108683.0
2019-10-09 13:50:00,14.02,14.03,14.01,14.02,83341.0,5.5326,5.5365,5.5286,5.5326,83341.0
2019-10-09 14:00:00,14.02,14.04,14.0,14.03,140912.0,5.5326,5.5405,5.5247,5.5365,140912.0
2019-10-09 14:10:00,14.02,14.07,14.01,14.06,77430.0,5.5326,5.5523,5.5286,5.5484,77430.0
2019-10-09 14:20:00,14.06,14.11,14.05,14.1,303141.0,5.5484,5.5681,5.5444,5.5642,303141.0
2019-10-09 14:30:00,14.1,14.12,14.09,14.11,148373.0,5.5642,5.572,5.5602,5.5681,148373.0
2019-10-09 14:40:00,14.12,14.14,14.11,14.13,153863.0,5.572,5.5799,5.5681,5.576,153863.0
2019-10-09 14:50:00,14.13,14.16,14.12,14.13,217757.0,5.576,5.5878,5.572,5.576,217757.0
2019-10-09 15:00:00,14.13,14.19,14.12,14.17,753468.0,5.576,5.5997,5.572,5.5918,753468.0
2019-10-09 15:10:00,14.17,14.18,14.14,14.15,219483.0,5.5918,5.5957,5.5799,5.5839,219483.0
2019-10-09 15:20:00,14.15,14.18,14.14,14.17,458483.0,5.5839,5.5957,5.5799,5.5918,458483.0
2019-10-09 15:30:00,14.16,14.17,14.15,14.16,153491.0,5.5878,5.5918,5.5839,5.5878,153491.0
2019-10-09 15:40:00,14.16,14.16,14.07,14.09,890019.0,5.5878,5.5878,5.5523,5.5602,890019.0
2019-10-09 15:50:00,14.09,14.12,14.08,14.12,512346.0,5.5602,5.572,5.5563,5.572,512346.0
2019-10-10 09:30:00,14.08,14.12,14.08,14.09,324250.0,5.5563,5.572,5.5563,5.5602,324250.0
2019-10-10 09:40:00,14.09,14.17,14.07,14.17,288197.0,5.5602,5.5918,5.5523,5.5918,288197.0
2019-10-10 09:50:00,14.17,14.24,14.15,14.21,668991.0,5.5918,5.6194,5.5839,5.6076,668991.0
2019-10-10 10:00:00,14.21,14.24,14.17,14.18,559908.0,5.6076,5.6194,5.5918,5.5957,559908.0
2019-10-10 10:10:00,14.18,14.23,14.17,14.21,371571.0,5.5957,5.6155,5.5918,5.6076,371571.0
2019-10-10 10:20:00,14.21,14.23,14.18,14.21,256027.0,5.6076,5.6155,5.5957,5.6076,256027.0
2019-10-10 10:30:00,14.21,14.21,14.14,14.18,246688.0,5.6076,5.6076,5.5799,5.5957,246688.0
2019-10-10 10:40:00,14.18,14.24,14.17,14.21,306716.0,5.5957,5.6194,5.5918,5.6076,306716.0
2019-10-10 10:50:00,14.21,14.25,14.21,14.24,119608.0,5.6076,5.6233,5.6076,5.6194,119608.0
2019-10-10 11:00:00,14.24,14.24,14.19,14.2,264992.0,5.6194,5.6194,5.5997,5.6036,264992.0
2019-10-10 11:10:00,14.2,14.22,14.19,14.21,125999.0,5.6036,5.6115,5.5997,5.6076,125999.0
2019-10-10 11:20:00,14.21,14.23,14.14,14.17,353825.0,5.6076,5.6155,5.5799,5.5918,353825.0
2019-10-10 11:30:00,14.17,14.17,14.13,14.16,181033.0,5.5918,5.5918,5.576,5.5878,181033.0
2019-10-10 11:40:00,14.16,14.18,14.15,14.17,84499.0,5.5878,5.5957,5.5839,5.5918,84499.0
2019-10-10 11:50:00,14.17,14.18,14.14,14.17,105898.0,5.5918,5.5957,5.5799,5.5918,105898.0
2019-10-10 12:00:00,14.17,14.18,14.15,14.16,152966.0,5.5918,5.5957,5.5839,5.5878,152966.0
2019-10-10 12:10:00,14.15,14.15,14.12,14.13,56552.0,5.5839,5.5839,5.572,5.576,56552.0
2019-10-10 12:20:00,14.12,14.15,14.11,14.15,348292.0,5.572,5.5839,5.5681,5.5839,348292.0
2019-10-10 12:30:00,14.15,14.15,14.09,14.1,254504.0,5.5839,5.5839,5.5602,5.5642,254504.0
2019-10-10 12:40:00,14.09,14.11,14.08,14.09,103924.0,5.5602,5.5681,5.5563,5.5602,103924.0
2019-10-10 12:50:00,14.1,14.11,14.08,14.11,117808.0,5.5642,5.5681,5.5563,5.5681,117808.0
2019-10-10 13:00:00,14.1,14.1,14.08,14.08,23823.0,5.5642,5.5642,5.5563,5.5563,23823.0
2019-10-10 13:10:00,14.09,14.09,14.04,14.05,392811.0,5.5602,5.5602,5.5405,5.5444,392811.0
2019-10-10 13:20:00,14.06,14.07,14.05,14.06,120971.0,5.5484,5.5523,5.5444,5.5484,120971.0
2019-10-10 13:30:00,14.05,14.08,14.03,14.07,277636.0,5.5444,5.5563,5.5365,5.5523,277636.0
2019-10-10 13:40:00,14.07,14.08,14.04,14.04,123585.0,5.5523,5.5563,5.5405,5.5405,123585.0
2019-10-10 13:50:00,14.04,14.07,14.04,14.05,115157.0,5.5405,5.5523,5.5405,5.5444,115157.0
2019-10-10 14:00:00,14.05,14.08,13.95,14.01,731818.0,5.5444,5.5563,5.505,5.5286,731818.0
2019-10-10 14:10:00,14.01,14.07,14.01,14.04,275451.0,5.5286,5.5523,5.5286,5.5405,275451.0
2019-10-10 14:20:00,14.04,14.05,14.0,14.02,190413.0,5.5405,5.5444,5.5247,5.5326,190413.0
2019-10-10 14:30:00,14.02,14.06,14.01,14.04,205770.0,5.5326,5.5484,5.5286,5.5405,205770.0
2019-10-10 14:40:00,14.04,14.05,14.0,14.04,196159.0,5.5405,5.5444,5.5247,5.5405,196159.0
2019-10-10 14:50:00,14.04,14.06,14.01,14.05,248863.0,5.5405,5.5484,5.5286,5.5444,248863.0
2019-10-10 15:00:00,14.05,14.06,14.02,14.05,212922.0,5.5444,5.5484,5.5326,5.5444,212922.0
2019-10-10 15:10:00,14.05,14.07,14.04,14.07,224249.0,5.5444,5.5523,5.5405,5.5523,224249.0
2019-10-10 15:20:00,14.07,14.08,14.06,14.07,244033.0,5.5523,5.5563,5.5484,5.5523,244033.0
2019-10-10 15:30:00,14.07,14.09,14.06,14.07,249313.0,5.5523,5.5602,5.5484,5.5523,249313.0
2019-10-10 15:40:00,14.07,14.09,14.06,14.09,327996.0,5.5523,5.5602,5.5484,5.5602,327996.0
2019-10-10 15:50:00,14.09,14.1,14.06,14.09,825675.0,5.5602,5.5642,5.5484,5.5602,825675.0
2019-10-11 09:30:00,14.28,14.34,14.28,14.33,585114.0,5.6352,5.6589,5.6352,5.6549,585114.0
2019-10-11 09:40:00,14.33,14.36,14.28,14.35,398973.0,5.6549,5.6668,5.6352,5.6628,398973.0
2019-10-11 09:50:00,14.35,14.36,14.32,14.35,364291.0,5.6628,5.6668,5.651,5.6628,364291.0
2019-10-11 10:00:00,14.35,14.4,14.34,14.39,326232.0,5.6628,5.6825,5.6589,5.6786,326232.0
2019-10-11 10:10:00,14.39,14.4,14.34,14.37,373099.0,5.6786,5.6825,5.6589,5.6707,373099.0
2019-10-11 10:20:00,14.37,14.38,14.33,14.34,247203.0,5.6707,5.6746,5.6549,5.6589,247203.0
2019-10-11 10:30:00,14.34,14.36,14.3,14.32,295828.0,5.6589,5.6668,5.6431,5.651,295828.0
2019-10-11 10:40:00,14.32,14.35,14.3,14.35,158946.0,5.651,5.6628,5.6431,5.6628,158946.0
2019-10-11 10:50:00,14.34,14.37,14.32,14.34,276346.0,5.6589,5.6707,5.651,5.6589,276346.0
2019-10-11 11:00:00,14.34,14.38,14.33,14.38,291492.0,5.6589,5.6746,5.6549,5.6746,291492.0
2019-10-11 11:10:00,14.38,14.43,14.36,14.42,436992.0,5.6746,5.6944,5.6668,5.6904,436992.0
2019-10-11 11:20:00,14.42,14.48,14.42,14.46,203437.0,5.6904,5.7141,5.6904,5.7062,203437.0
2019-10-11 11:30:00,14.46,14.48,14.44,14.45,272054.0,5.7062,5.7141,5.6983,5.7023,272054.0
2019-10-11 11:40:00,14.45,14.46,14.4,14.41,529103.0,5.7023,5.7062,5.6825,5.6865,529103.0
2019-10-11 11:50:00,14.41,14.43,14.39,14.42,170400.0,5.6865,5.6944,5.6786,5.6904,170400.0
2019-10-11 12:00:00,14.42,14.44,14.41,14.42,209936.0,5.6904,5.6983,5.6865,5.6904,209936.0
2019-10-11 12:10:00,14.42,14.44,14.41,14.44,138132.0,5.6904,5.6983,5.6865,5.6983,138132.0
2019-10-11 12:20:00,14.44,14.47,14.43,14.46,223074.0,5.6983,5.7102,5.6944,5.7062,223074.0
2019-10-11 12:30:00,14.46,14.46,14.39,14.43,244067.0,5.7062,5.7062,5.6786,5.6944,244067.0
2019-10-11 12:40:00,14.43,14.48,14.41,14.47,117189.0,5.6944,5.7141,5.6865,5.7102,117189.0
2019-10-11 12:50:00,14.47,14.48,14.44,14.47,252611.0,5.7102,5.7141,5.6983,5.7102,252611.0
2019-10-11 13:00:00,14.46,14.47,14.41,14.43,141068.0,5.7062,5.7102,5.6865,5.6944,141068.0
2019-10-11 13:10:00,14.43,14.43,14.38,14.4,186585.0,5.6944,5.6944,5.6746,5.6825,186585.0
2019-10-11 13:20:00,14.4,14.52,14.38,14.43,584654.0,5.6825,5.7299,5.6746,5.6944,584654.0
2019-10-11 13:30:00,14.43,14.48,14.4,14.42,213902.0,5.6944,5.7141,5.6825,5.6904,213902.0
2019-10-11 13:40:00,14.43,14.46,14.42,14.46,82582.0,5.6944,5.7062,5.6904,5.7062,82582.0
2019-10-11 13:50:00,14.46,14.47,14.42,14.44,329179.0,5.7062,5.7102,5.6904,5.6983,329179.0
2019-10-11 14:00:00,14.44,14.45,14.4,14.42,107665.0,5.6983,5.7023,5.6825,5.6904,107665.0
2019-10-11 14:10:00,14.42,14.43,14.4,14.42,97479.0,5.6904,5.6944,5.6825,5.6904,97479.0
2019-10-11 14:20:00,14.43,14.44,14.4,14.41,231204.0,5.6944,5.6983,5.6825,5.6865,231204.0
2019-10-11 14:30:00,14.41,14.43,14.4,14.42,149018.0,5.6865,5.6944,5.6825,5.6904,149018.0
2019-10-11 14:40:00,14.42,14.43,14.41,14.42,128182.0,5.6904,5.6944,5.6865,5.6904,128182.0
2019-10-11 14:50:00,14.42,14.43,14.41,14.43,90141.0,5.6904,5.6944,5.6865,5.6944,90141.0
2019-10-11 15:00:00,14.42,14.43,14.4,14.43,204989.0,5.6904,5.6944,5.6825,5.6944,204989.0
2019-10-11 15:10:00,14.43,14.44,14.4,14.44,210626.0,5.6944,5.6983,5.6825,5.6983,210626.0
2019-10-11 15:20:00,14.44,14.46,14.43,14.46,270550.0,5.6983,5.7062,5.6944,5.7062,270550.0
2019-10-11 15:30:00,14.46,14.49,14.42,14.48,747142.0,5.7062,5.7181,5.6904,5.7141,747142.0
2019-10-11 15:40:00,14.48,14.49,14.41,14.43,1279200.0,5.7141,5.7181,5.6865,5.6944,1279200.0
2019-10-11 15:50:00,14.43,14.44,14.38,14.4,1463444.0,5.6944,5.6983,5.6746,5.6825,1463444.0
2019-10-14 09:30:00,14.2,14.27,14.18,14.2,363273.0,5.6036,5.6312,5.5957,5.6036,363273.0
2019-10-14 09:40:00,14.2,14.22,14.15,14.17,233414.0,5.6036,5.6115,5.5839,5.5918,233414.0
2019-10-14 09:50:00,14.16,14.17,14.13,14.17,179368.0,5.5878,5.5918,5.576,5.5918,179368.0
2019-10-14 10:00:00,14.17,14.21,14.16,14.21,276860.0,5.5918,5.6076,5.5878,5.6076,276860.0
2019-10-14 10:10:00,14.21,14.21,14.15,14.18,248194.0,5.6076,5.6076,5.5839,5.5957,248194.0
2019-10-14 10:20:00,14.17,14.18,14.15,14.15,98434.0,5.5918,5.5957,5.5839,5.5839,98434.0
2019-10-14 10:30:00,14.16,14.2,14.15,14.18,131283.0,5.5878,5.6036,5.5839,5.5957,131283.0
2019-10-14 10:40:00,14.18,14.19,14.15,14.16,60183.0,5.5957,5.5997,5.5839,5.5878,60183.0
2019-10-14 10:50:00,14.16,14.18,14.15,14.16,225672.0,5.5878,5.5957,5.5839,5.5878,225672.0
2019-10-14 11:00:00,14.17,14.18,14.16,14.17,182863.0,5.5918,5.5957,5.5878,5.5918,182863.0
2019-10-14 11:10:00,14.17,14.2,14.15,14.19,99209.0,5.5918,5.6036,5.5839,5.5997,99209.0
2019-10-14 11:20:00,14.2,14.2,14.17,14.18,130529.0,5.6036,5.6036,5.5918,5.5957,130529.0
2019-10-14 11:30:00,14.18,14.2,14.17,14.19,161980.0,5.5957,5.6036,5.5918,5.5997,161980.0
2019-10-14 11:40:00,14.2,14.2,14.18,14.2,50330.0,5.6036,5.6036,5.5957,5.6036,50330.0
2019-10-14 11:50:00,14.2,14.2,14.17,14.18,132391.0,5.6036,5.6036,5.5918,5.5957,132391.0
2019-10-14 12:00:00,14.17,14.19,14.16,14.19,81103.0,5.5918,5.5997,5.5878,5.5997,81103.0
2019-10-14 12:10:00,14.19,14.21,14.18,14.21,99000.0,5.5997,5.6076,5.5957,5.6076,99000.0
2019-10-14 12:20:00,14.21,14.22,14.19,14.21,88026.0,5.6076,5.6115,5.5997,5.6076,88026.0
2019-10-14 12:30:00,14.21,14.24,14.2,14.23,129287.0,5.6076,5.6194,5.6036,5.6155,129287.0
2019-10-14 12:40:00,14.23,14.25,14.22,14.23,106183.0,5.6155,5.6233,5.6115,5.6155,106183.0
2019-10-14 12:50:00,14.23,14.24,14.22,14.24,38629.0,5.6155,5.6194,5.6115,5.6194,38629.0
2019-10-14 13:00:00,14.24,14.25,14.23,14.25,86775.0,5.6194,5.6233,5.6155,5.6233,86775.0
2019-10-14 13:10:00,14.25,14.25,14.22,14.23,96809.0,5.6233,5.6233,5.6115,5.6155,96809.0
2019-10-14 13:20:00,14.23,14.25,14.22,14.24,123064.0,5.6155,5.6233,5.6115,5.6194,123064.0
2019-10-14 13:30:00,14.25,14.26,14.23,14.26,80305.0,5.6233,5.6273,5.6155,5.6273,80305.0
2019-10-14 13:40:00,14.27,14.29,14.26,14.27,122032.0,5.6312,5.6391,5.6273,5.6312,122032.0
2019-10-14 13:50:00,14.27,14.31,14.26,14.29,112677.0,5.6312,5.647,5.6273,5.6391,112677.0
2019-10-14 14:00:00,14.3,14.31,14.29,14.31,236734.0,5.6431,5.647,5.6391,5.647,236734.0
2019-10-14 14:10:00,14.31,14.31,14.29,14.31,118131.0,5.647,5.647,5.6391,5.647,118131.0
2019-10-14 14:20:00,14.31,14.31,14.29,14.29,60352.0,5.647,5.647,5.6391,5.6391,60352.0
2019-10-14 14:30:00,14.29,14.3,14.28,14.29,123349.0,5.6391,5.6431,5.6352,5.6391,123349.0
2019-10-14 14:40:00,14.29,14.3,14.28,14.29,162024.0,5.6391,5.6431,5.6352,5.6391,162024.0
2019-10-14 14:50:00,14.28,14.31,14.28,14.3,117995.0,5.6352,5.647,5.6352,5.6431,117995.0
2019-10-14 15:00:00,14.3,14.33,14.3,14.33,85806.0,5.6431,5.6549,5.6431,5.6549,85806.0
2019-10-14 15:10:00,14.33,14.36,14.33,14.36,221421.0,5.6549,5.6668,5.6549,5.6668,221421.0
2019-10-14 15:20:00,14.36,14.36,14.34,14.35,212341.0,5.6668,5.6668,5.6589,5.6628,212341.0
2019-10-14 15:30:00,14.35,14.35,14.32,14.34,226154.0,5.6628,5.6628,5.651,5.6589,226154.0
2019-10-14 15:40:00,14.34,14.34,14.32,14.34,428540.0,5.6589,5.6589,5.651,5.6589,428540.0
2019-10-14 15:50:00,14.33,14.38,14.33,14.38,650206.0,5.6549,5.6746,5.6549,5.6746,650206.0
2019-10-15 09:30:00,14.39,14.41,14.36,14.37,433209.0,5.6786,5.6865,5.6668,5.6707,433209.0
2019-10-15 09:40:00,14.37,14.38,14.32,14.36,502290.0,5.6707,5.6746,5.651,5.6668,502290.0
2019-10-15 09:50:00,14.36,14.38,14.31,14.33,465091.0,5.6668,5.6746,5.647,5.6549,465091.0
2019-10-15 10:00:00,14.33,14.35,14.29,14.3,299261.0,5.6549,5.6628,5.6391,5.6431,299261.0
2019-10-15 10:10:00,14.3,14.36,14.3,14.36,167214.0,5.6431,5.6668,5.6431,5.6668,167214.0
2019-10-15 10:20:00,14.36,14.39,14.35,14.37,363124.0,5.6668,5.6786,5.6628,5.6707,363124.0
2019-10-15 10:30:00,14.37,14.42,14.36,14.41,163248.0,5.6707,5.6904,5.6668,5.6865,163248.0
2019-10-15 10:40:00,14.41,14.43,14.39,14.42,418719.0,5.6865,5.6944,5.6786,5.6904,418719.0
2019-10-15 10:50:00,14.42,14.49,14.41,14.49,612176.0,5.6904,5.7181,5.6865,5.7181,612176.0
2019-10-15 11:00:00,14.49,14.51,14.47,14.5,411389.0,5.7181,5.7259,5.7102,5.722,411389.0
2019-10-15 11:10:00,14.5,14.54,14.49,14.52,282483.0,5.722,5.7378,5.7181,5.7299,282483.0
2019-10-15 11:20:00,14.52,14.53,14.49,14.53,269586.0,5.7299,5.7338,5.7181,5.7338,269586.0
2019-10-15 11:30:00,14.52,14.54,14.47,14.5,371500.0,5.7299,5.7378,5.7102,5.722,371500.0
2019-10-15 11:40:00,14.49,14.52,14.48,14.52,233512.0,5.7181,5.7299,5.7141,5.7299,233512.0
2019-10-15 11:50:00,14.52,14.54,14.51,14.52,135122.0,5.7299,5.7378,5.7259,5.7299,135122.0
2019-10-15 12:00:00,14.52,14.55,14.51,14.54,138091.0,5.7299,5.7417,5.7259,5.7378,138091.0
2019-10-15 12:10:00,14.54,14.55,14.53,14.53,106973.0,5.7378,5.7417,5.7338,5.7338,106973.0
2019-10-15 12:20:00,14.53,14.54,14.52,14.54,97152.0,5.7338,5.7378,5.7299,5.7378,97152.0
2019-10-15 12:30:00,14.53,14.56,14.53,14.55,177310.0,5.7338,5.7457,5.7338,5.7417,177310.0
2019-10-15 12:40:00,14.56,14.56,14.54,14.56,68383.0,5.7457,5.7457,5.7378,5.7457,68383.0
2019-10-15 12:50:00,14.56,14.57,14.55,14.57,95496.0,5.7457,5.7496,5.7417,5.7496,95496.0
2019-10-15 13:00:00,14.57,14.57,14.54,14.56,110739.0,5.7496,5.7496,5.7378,5.7457,110739.0
2019-10-15 13:10:00,14.56,14.57,14.54,14.55,160716.0,5.7457,5.7496,5.7378,5.7417,160716.0
2019-10-15 13:20:00,14.56,14.56,14.53,14.54,159418.0,5.7457,5.7457,5.7338,5.7378,159418.0
2019-10-15 13:30:00,14.54,14.56,14.54,14.56,175949.0,5.7378,5.7457,5.7378,5.7457,175949.0
2019-10-15 13:40:00,14.56,14.57,14.55,14.56,217114.0,5.7457,5.7496,5.7417,5.7457,217114.0
2019-10-15 13:50:00,14.57,14.58,14.54,14.54,162865.0,5.7496,5.7536,5.7378,5.7378,162865.0
2019-10-15 14:00:00,14.54,14.55,14.49,14.5,150079.0,5.7378,5.7417,5.7181,5.722,150079.0
2019-10-15 14:10:00,14.5,14.52,14.49,14.51,334451.0,5.722,5.7299,5.7181,5.7259,334451.0
2019-10-15 14:20:00,14.51,14.51,14.48,14.49,120673.0,5.7259,5.7259,5.7141,5.7181,120673.0
2019-10-15 14:30:00,14.5,14.5,14.47,14.48,96240.0,5.722,5.722,5.7102,5.7141,96240.0
2019-10-15 14:40:00,14.48,14.49,14.47,14.47,146492.0,5.7141,5.7181,5.7102,5.7102,146492.0
2019-10-15 14:50:00,14.47,14.48,14.44,14.46,103630.0,5.7102,5.7141,5.6983,5.7062,103630.0
2019-10-15 15:00:00,14.46,14.46,14.44,14.46,160024.0,5.7062,5.7062,5.6983,5.7062,160024.0
2019-10-15 15:10:00,14.46,14.46,14.44,14.46,102438.0,5.7062,5.7062,5.6983,5.7062,102438.0
2019-10-15 15:20:00,14.45,14.46,14.42,14.45,255903.0,5.7023,5.7062,5.6904,5.7023,255903.0
2019-10-15 15:30:00,14.45,14.46,14.44,14.45,154688.0,5.7023,5.7062,5.6983,5.7023,154688.0
2019-10-15 15:40:00,14.45,14.45,14.41,14.42,373461.0,5.7023,5.7023,5.6865,5.6904,373461.0
2019-10-15 15:50:00,14.42,14.43,14.4,14.4,574298.0,5.6904,5.6944,5.6825,5.6825,574298.0
2019-10-16 09:30:00,14.28,14.41,14.27,14.4,408989.0,5.6352,5.6865,5.6312,5.6825,408989.0
2019-10-16 09:40:00,14.4,14.43,14.37,14.38,322097.0,5.6825,5.6944,5.6707,5.6746,322097.0
2019-10-16 09:50:00,14.37,14.37,14.33,14.35,396053.0,5.6707,5.6707,5.6549,5.6628,396053.0
2019-10-16 10:00:00,14.34,14.34,14.26,14.31,241468.0,5.6589,5.6589,5.6273,5.647,241468.0
2019-10-16 10:10:00,14.31,14.33,14.28,14.29,245458.0,5.647,5.6549,5.6352,5.6391,245458.0
2019-10-16 10:20:00,14.29,14.32,14.28,14.32,144788.0,5.6391,5.651,5.6352,5.651,144788.0
2019-10-16 10:30:00,14.32,14.33,14.3,14.31,186669.0,5.651,5.6549,5.6431,5.647,186669.0
2019-10-16 10:40:00,14.3,14.33,14.3,14.32,178673.0,5.6431,5.6549,5.6431,5.651,178673.0
2019-10-16 10:50:00,14.32,14.4,14.31,14.37,147668.0,5.651,5.6825,5.647,5.6707,147668.0
2019-10-16 11:00:00,14.37,14.37,14.33,14.36,126658.0,5.6707,5.6707,5.6549,5.6668,126658.0
2019-10-16 11:10:00,14.36,14.42,14.35,14.41,290408.0,5.6668,5.6904,5.6628,5.6865,290408.0
2019-10-16 11:20:00,14.42,14.43,14.39,14.4,271092.0,5.6904,5.6944,5.6786,5.6825,271092.0
2019-10-16 11:30:00,14.4,14.45,14.39,14.43,262350.0,5.6825,5.7023,5.6786,5.6944,262350.0
2019-10-16 11:40:00,14.42,14.47,14.42,14.46,219920.0,5.6904,5.7102,5.6904,5.7062,219920.0
2019-10-16 11:50:00,14.46,14.48,14.44,14.46,446472.0,5.7062,5.7141,5.6983,5.7062,446472.0
2019-10-16 12:00:00,14.47,14.49,14.45,14.48,307594.0,5.7102,5.7181,5.7023,5.7141,307594.0
2019-10-16 12:10:00,14.48,14.5,14.47,14.49,189773.0,5.7141,5.722,5.7102,5.7181,189773.0
2019-10-16 12:20:00,14.49,14.5,14.48,14.49,133860.0,5.7181,5.722,5.7141,5.7181,133860.0
2019-10-16 12:30:00,14.49,14.49,14.44,14.46,143988.0,5.7181,5.7181,5.6983,5.7062,143988.0
2019-10-16 12:40:00,14.45,14.49,14.44,14.48,166362.0,5.7023,5.7181,5.6983,5.7141,166362.0
2019-10-16 12:50:00,14.48,14.48,14.45,14.48,93263.0,5.7141,5.7141,5.7023,5.7141,93263.0
2019-10-16 13:00:00,14.48,14.5,14.46,14.46,252246.0,5.7141,5.722,5.7062,5.7062,252246.0
2019-10-16 13:10:00,14.46,14.47,14.46,14.46,56043.0,5.7062,5.7102,5.7062,5.7062,56043.0
2019-10-16 13:20:00,14.47,14.47,14.45,14.46,186105.0,5.7102,5.7102,5.7023,5.7062,186105.0
2019-10-16 13:30:00,14.46,14.54,14.46,14.54,529739.0,5.7062,5.7378,5.7062,5.7378,529739.0
2019-10-16 13:40:00,14.53,14.56,14.51,14.54,352513.0,5.7338,5.7457,5.7259,5.7378,352513.0
2019-10-16 13:50:00,14.54,14.56,14.53,14.54,85694.0,5.7378,5.7457,5.7338,5.7378,85694.0
2019-10-16 14:00:00,14.54,14.57,14.53,14.57,179533.0,5.7378,5.7496,5.7338,5.7496,179533.0
2019-10-16 14:10:00,14.57,14.6,14.56,14.59,260545.0,5.7496,5.7615,5.7457,5.7575,260545.0
2019-10-16 14:20:00,14.59,14.59,14.55,14.56,258043.0,5.7575,5.7575,5.7417,5.7457,258043.0
2019-10-16 14:30:00,14.56,14.61,14.55,14.6,230509.0,5.7457,5.7654,5.7417,5.7615,230509.0
2019-10-16 14:40:00,14.6,14.62,14.58,14.62,270255.0,5.7615,5.7694,5.7536,5.7694,270255.0
2019-10-16 14:50:00,14.62,14.63,14.61,14.62,331544.0,5.7694,5.7733,5.7654,5.7694,331544.0
2019-10-16 15:00:00,14.62,14.62,14.6,14.61,174481.0,5.7694,5.7694,5.7615,5.7654,174481.0
2019-10-16 15:10:00,14.6,14.61,14.59,14.6,294948.0,5.7615,5.7654,5.7575,5.7615,294948.0
2019-10-16 15:20:00,14.6,14.61,14.59,14.61,165247.0,5.7615,5.7654,5.7575,5.7654,165247.0
2019-10-16 15:30:00,14.61,14.62,14.59,14.6,366663.0,5.7654,5.7694,5.7575,5.7615,366663.0
2019-10-16 15:40:00,14.59,14.61,14.57,14.61,842791.0,5.7575,5.7654,5.7496,5.7654,842791.0
2019-10-16 15:50:00,14.61,14.65,14.6,14.65,1097989.0,5.7654,5.7812,5.7615,5.7812,1097989.0
2019-10-17 09:30:00,14.73,14.77,14.68,14.69,455191.0,5.8128,5.8285,5.793,5.797,455191.0
2019-10-17 09:40:00,14.68,14.7,14.64,14.69,348718.0,5.793,5.8009,5.7772,5.797,348718.0
2019-10-17 09:50:00,14.69,14.71,14.66,14.7,203244.0,5.797,5.8049,5.7851,5.8009,203244.0
2019-10-17 10:00:00,14.7,14.7,14.64,14.67,260404.0,5.8009,5.8009,5.7772,5.7891,260404.0
2019-10-17 10:10:00,14.67,14.67,14.63,14.64,247059.0,5.7891,5.7891,5.7733,5.7772,247059.0
2019-10-17 10:20:00,14.63,14.66,14.61,14.62,396843.0,5.7733,5.7851,5.7654,5.7694,396843.0
2019-10-17 10:30:00,14.62,14.62,14.56,14.59,146058.0,5.7694,5.7694,5.7457,5.7575,146058.0
2019-10-17 10:40:00,14.6,14.62,14.55,14.55,201834.0,5.7615,5.7694,5.7417,5.7417,201834.0
2019-10-17 10:50:00,14.55,14.62,14.54,14.6,231770.0,5.7417,5.7694,5.7378,5.7615,231770.0
2019-10-17 11:00:00,14.6,14.62,14.56,14.61,311982.0,5.7615,5.7694,5.7457,5.7654,311982.0
2019-10-17 11:10:00,14.61,14.65,14.6,14.62,391045.0,5.7654,5.7812,5.7615,5.7694,391045.0
2019-10-17 11:20:00,14.62,14.63,14.55,14.56,238099.0,5.7694,5.7733,5.7417,5.7457,238099.0
2019-10-17 11:30:00,14.57,14.57,14.5,14.52,232282.0,5.7496,5.7496,5.722,5.7299,232282.0
2019-10-17 11:40:00,14.52,14.52,14.45,14.46,319170.0,5.7299,5.7299,5.7023,5.7062,319170.0
2019-10-17 11:50:00,14.45,14.45,14.4,14.44,270101.0,5.7023,5.7023,5.6825,5.6983,270101.0
2019-10-17 12:00:00,14.44,14.45,14.4,14.41,320817.0,5.6983,5.7023,5.6825,5.6865,320817.0
2019-10-17 12:10:00,14.4,14.41,14.37,14.38,323491.0,5.6825,5.6865,5.6707,5.6746,323491.0
2019-10-17 12:20:00,14.38,14.41,14.33,14.34,327481.0,5.6746,5.6865,5.6549,5.6589,327481.0
2019-10-17 12:30:00,14.34,14.37,14.33,14.36,234062.0,5.6589,5.6707,5.6549,5.6668,234062.0
2019-10-17 12:40:00,14.36,14.4,14.35,14.4,214903.0,5.6668,5.6825,5.6628,5.6825,214903.0
2019-10-17 12:50:00,14.4,14.42,14.39,14.41,233437.0,5.6825,5.6904,5.6786,5.6865,233437.0
2019-10-17 13:00:00,14.41,14.44,14.38,14.39,331954.0,5.6865,5.6983,5.6746,5.6786,331954.0
2019-10-17 13:10:00,14.38,14.4,14.35,14.39,305590.0,5.6746,5.6825,5.6628,5.6786,305590.0
2019-10-17 13:20:00,14.39,14.4,14.38,14.38,196806.0,5.6786,5.6825,5.6746,5.6746,196806.0
2019-10-17 13:30:00,14.39,14.43,14.38,14.42,226603.0,5.6786,5.6944,5.6746,5.6904,226603.0
2019-10-17 13:40:00,14.42,14.49,14.41,14.49,242365.0,5.6904,5.7181,5.6865,5.7181,242365.0
2019-10-17 13:50:00,14.49,14.5,14.47,14.48,309979.0,5.7181,5.722,5.7102,5.7141,309979.0
2019-10-17 14:00:00,14.49,14.49,14.43,14.44,127267.0,5.7181,5.7181,5.6944,5.6983,127267.0
2019-10-17 14:10:00,14.44,14.47,14.43,14.46,243852.0,5.6983,5.7102,5.6944,5.7062,243852.0
2019-10-17 14:20:00,14.46,14.47,14.44,14.46,200509.0,5.7062,5.7102,5.6983,5.7062,200509.0
2019-10-17 14:30:00,14.46,14.47,14.43,14.44,285298.0,5.7062,5.7102,5.6944,5.6983,285298.0
2019-10-17 14:40:00,14.43,14.47,14.43,14.45,194559.0,5.6944,5.7102,5.6944,5.7023,194559.0
2019-10-17 14:50:00,14.46,14.47,14.43,14.46,451942.0,5.7062,5.7102,5.6944,5.7062,451942.0
2019-10-17 15:00:00,14.46,14.51,14.46,14.5,2113256.0,5.7062,5.7259,5.7062,5.722,2113256.0
2019-10-17 15:10:00,14.5,14.51,14.47,14.5,409530.0,5.722,5.7259,5.7102,5.722,409530.0
2019-10-17 15:20:00,14.49,14.5,14.47,14.5,266662.0,5.7181,5.722,5.7102,5.722,266662.0
2019-10-17 15:30:00,14.49,14.5,14.44,14.45,347367.0,5.7181,5.722,5.6983,5.7023,347367.0
2019-10-17 15:40:00,14.44,14.47,14.43,14.45,636240.0,5.6983,5.7102,5.6944,5.7023,636240.0
2019-10-17 15:50:00,14.45,14.45,14.41,14.42,686247.0,5.7023,5.7023,5.6865,5.6904,686247.0
2019-10-18 09:30:00,14.59,14.67,14.52,14.65,1270445.0,5.7575,5.7891,5.7299,5.7812,1270445.0
2019-10-18 09:40:00,14.64,14.71,14.63,14.7,829661.0,5.7772,5.8049,5.7733,5.8009,829661.0
2019-10-18 09:50:00,14.7,14.73,14.69,14.72,380502.0,5.8009,5.8128,5.797,5.8088,380502.0
2019-10-18 10:00:00,14.71,14.73,14.65,14.68,334152.0,5.8049,5.8128,5.7812,5.793,334152.0
2019-10-18 10:10:00,14.68,14.71,14.65,14.71,530660.0,5.793,5.8049,5.7812,5.8049,530660.0
2019-10-18 10:20:00,14.71,14.73,14.68,14.73,423262.0,5.8049,5.8128,5.793,5.8128,423262.0
2019-10-18 10:30:00,14.72,14.73,14.64,14.67,188298.0,5.8088,5.8128,5.7772,5.7891,188298.0
2019-10-18 10:40:00,14.67,14.67,14.6,14.63,357188.0,5.7891,5.7891,5.7615,5.7733,357188.0
2019-10-18 10:50:00,14.63,14.64,14.6,14.63,276406.0,5.7733,5.7772,5.7615,5.7733,276406.0
2019-10-18 11:00:00,14.63,14.63,14.57,14.58,729007.0,5.7733,5.7733,5.7496,5.7536,729007.0
2019-10-18 11:10:00,14.57,14.59,14.54,14.56,408891.0,5.7496,5.7575,5.7378,5.7457,408891.0
2019-10-18 11:20:00,14.56,14.56,14.53,14.55,487941.0,5.7457,5.7457,5.7338,5.7417,487941.0
2019-10-18 11:30:00,14.55,14.58,14.54,14.58,361910.0,5.7417,5.7536,5.7378,5.7536,361910.0
2019-10-18 11:40:00,14.58,14.61,14.57,14.59,336968.0,5.7536,5.7654,5.7496,5.7575,336968.0
2019-10-18 11:50:00,14.59,14.59,14.54,14.56,368173.0,5.7575,5.7575,5.7378,5.7457,368173.0
2019-10-18 12:00:00,14.55,14.59,14.54,14.58,259040.0,5.7417,5.7575,5.7378,5.7536,259040.0
2019-10-18 12:10:00,14.57,14.59,14.54,14.55,268105.0,5.7496,5.7575,5.7378,5.7417,268105.0
2019-10-18 12:20:00,14.55,14.55,14.5,14.51,385894.0,5.7417,5.7417,5.722,5.7259,385894.0
2019-10-18 12:30:00,14.51,14.53,14.5,14.5,242069.0,5.7259,5.7338,5.722,5.722,242069.0
2019-10-18 12:40:00,14.5,14.53,14.49,14.52,193371.0,5.722,5.7338,5.7181,5.7299,193371.0
2019-10-18 12:50:00,14.52,14.53,14.5,14.51,166316.0,5.7299,5.7338,5.722,5.7259,166316.0
2019-10-18 13:00:00,14.51,14.53,14.49,14.51,845104.0,5.7259,5.7338,5.7181,5.7259,845104.0
2019-10-18 13:10:00,14.5,14.55,14.49,14.54,248290.0,5.722,5.7417,5.7181,5.7378,248290.0
2019-10-18 13:20:00,14.54,14.56,14.51,14.53,332774.0,5.7378,5.7457,5.7259,5.7338,332774.0
2019-10-18 13:30:00,14.54,14.54,14.51,14.52,156905.0,5.7378,5.7378,5.7259,5.7299,156905.0
2019-10-18 13:40:00,14.52,14.56,14.51,14.52,368250.0,5.7299,5.7457,5.7259,5.7299,368250.0
2019-10-18 13:50:00,14.52,14.53,14.5,14.52,365011.0,5.7299,5.7338,5.722,5.7299,365011.0
2019-10-18 14:00:00,14.52,14.54,14.51,14.52,197899.0,5.7299,5.7378,5.7259,5.7299,197899.0
2019-10-18 14:10:00,14.52,14.53,14.51,14.52,73445.0,5.7299,5.7338,5.7259,5.7299,73445.0
2019-10-18 14:20:00,14.52,14.54,14.5,14.52,99909.0,5.7299,5.7378,5.722,5.7299,99909.0
2019-10-18 14:30:00,14.52,14.54,14.51,14.52,152491.0,5.7299,5.7378,5.7259,5.7299,152491.0
2019-10-18 14:40:00,14.51,14.54,14.51,14.52,112215.0,5.7259,5.7378,5.7259,5.7299,112215.0
2019-10-18 14:50:00,14.52,14.54,14.51,14.53,298239.0,5.7299,5.7378,5.7259,5.7338,298239.0
2019-10-18 15:00:00,14.53,14.54,14.52,14.53,116138.0,5.7338,5.7378,5.7299,5.7338,116138.0
2019-10-18 15:10:00,14.54,14.56,14.53,14.54,184980.0,5.7378,5.7457,5.7338,5.7378,184980.0
2019-10-18 15:20:00,14.54,14.55,14.53,14.55,231425.0,5.7378,5.7417,5.7338,5.7417,231425.0
2019-10-18 15:30:00,14.55,14.56,14.54,14.56,331433.0,5.7417,5.7457,5.7378,5.7457,331433.0
2019-10-18 15:40:00,14.56,14.56,14.52,14.53,552344.0,5.7457,5.7457,5.7299,5.7338,552344.0
2019-10-18 15:50:00,14.53,14.54,14.5,14.53,794742.0,5.7338,5.7378,5.722,5.7338,794742.0
2019-10-21 09:30:00,14.48,14.53,14.44,14.47,660061.0,5.7141,5.7338,5.6983,5.7102,660061.0
2019-10-21 09:40:00,14.47,14.54,14.46,14.52,323467.0,5.7102,5.7378,5.7062,5.7299,323467.0
2019-10-21 09:50:00,14.52,14.57,14.51,14.57,339397.0,5.7299,5.7496,5.7259,5.7496,339397.0
2019-10-21 10:00:00,14.56,14.57,14.53,14.54,215209.0,5.7457,5.7496,5.7338,5.7378,215209.0
2019-10-21 10:10:00,14.55,14.57,14.53,14.56,429479.0,5.7417,5.7496,5.7338,5.7457,429479.0
2019-10-21 10:20:00,14.56,14.58,14.53,14.54,286856.0,5.7457,5.7536,5.7338,5.7378,286856.0
2019-10-21 10:30:00,14.54,14.56,14.5,14.52,208472.0,5.7378,5.7457,5.722,5.7299,208472.0
2019-10-21 10:40:00,14.52,14.52,14.49,14.5,124903.0,5.7299,5.7299,5.7181,5.722,124903.0
2019-10-21 10:50:00,14.5,14.52,14.48,14.52,399251.0,5.722,5.7299,5.7141,5.7299,399251.0
2019-10-21 11:00:00,14.52,14.52,14.5,14.51,140045.0,5.7299,5.7299,5.722,5.7259,140045.0
2019-10-21 11:10:00,14.51,14.51,14.48,14.49,87731.0,5.7259,5.7259,5.7141,5.7181,87731.0
2019-10-21 11:20:00,14.48,14.49,14.46,14.46,77709.0,5.7141,5.7181,5.7062,5.7062,77709.0
2019-10-21 11:30:00,14.46,14.5,14.45,14.5,227949.0,5.7062,5.722,5.7023,5.722,227949.0
2019-10-21 11:40:00,14.5,14.51,14.48,14.51,98452.0,5.722,5.7259,5.7141,5.7259,98452.0
2019-10-21 11:50:00,14.51,14.55,14.5,14.54,238614.0,5.7259,5.7417,5.722,5.7378,238614.0
2019-10-21 12:00:00,14.54,14.56,14.52,14.55,174650.0,5.7378,5.7457,5.7299,5.7417,174650.0
2019-10-21 12:10:00,14.55,14.56,14.53,14.55,104249.0,5.7417,5.7457,5.7338,5.7417,104249.0
2019-10-21 12:20:00,14.54,14.56,14.54,14.55,59121.0,5.7378,5.7457,5.7378,5.7417,59121.0
2019-10-21 12:30:00,14.55,14.55,14.53,14.54,124997.0,5.7417,5.7417,5.7338,5.7378,124997.0
2019-10-21 12:40:00,14.53,14.56,14.52,14.55,143940.0,5.7338,5.7457,5.7299,5.7417,143940.0
2019-10-21 12:50:00,14.55,14.56,14.54,14.54,67407.0,5.7417,5.7457,5.7378,5.7378,67407.0
2019-10-21 13:00:00,14.55,14.55,14.53,14.54,145502.0,5.7417,5.7417,5.7338,5.7378,145502.0
2019-10-21 13:10:00,14.54,14.55,14.52,14.54,36021.0,5.7378,5.7417,5.7299,5.7378,36021.0
2019-10-21 13:20:00,14.55,14.55,14.5,14.52,127042.0,5.7417,5.7417,5.722,5.7299,127042.0
2019-10-21 13:30:00,14.51,14.51,14.48,14.49,160602.0,5.7259,5.7259,5.7141,5.7181,160602.0
2019-10-21 13:40:00,14.48,14.53,14.48,14.5,302511.0,5.7141,5.7338,5.7141,5.722,302511.0
2019-10-21 13:50:00,14.51,14.54,14.5,14.54,163095.0,5.7259,5.7378,5.722,5.7378,163095.0
2019-10-21 14:00:00,14.54,14.58,14.53,14.58,137140.0,5.7378,5.7536,5.7338,5.7536,137140.0
2019-10-21 14:10:00,14.58,14.59,14.57,14.58,85801.0,5.7536,5.7575,5.7496,5.7536,85801.0
2019-10-21 14:20:00,14.59,14.6,14.57,14.59,160323.0,5.7575,5.7615,5.7496,5.7575,160323.0
2019-10-21 14:30:00,14.59,14.61,14.58,14.61,254010.0,5.7575,5.7654,5.7536,5.7654,254010.0
2019-10-21 14:40:00,14.61,14.61,14.59,14.6,123267.0,5.7654,5.7654,5.7575,5.7615,123267.0
2019-10-21 14:50:00,14.6,14.63,14.58,14.63,147988.0,5.7615,5.7733,5.7536,5.7733,147988.0
2019-10-21 15:00:00,14.62,14.63,14.6,14.61,299841.0,5.7694,5.7733,5.7615,5.7654,299841.0
2019-10-21 15:10:00,14.61,14.61,14.6,14.6,131716.0,5.7654,5.7654,5.7615,5.7615,131716.0
2019-10-21 15:20:00,14.61,14.62,14.6,14.62,173013.0,5.7654,5.7694,5.7615,5.7694,173013.0
2019-10-21 15:30:00,14.62,14.64,14.61,14.62,390093.0,5.7694,5.7772,5.7654,5.7694,390093.0
2019-10-21 15:40:00,14.62,14.63,14.62,14.63,242441.0,5.7694,5.7733,5.7694,5.7733,242441.0
2019-10-21 15:50:00,14.63,14.65,14.62,14.64,941229.0,5.7733,5.7812,5.7694,5.7772,941229.0
2019-10-22 09:30:00,14.79,14.96,14.78,14.95,1145544.0,5.8364,5.9035,5.8325,5.8996,1145544.0
2019-10-22 09:40:00,14.95,15.04,14.95,15.02,1335670.0,5.8996,5.9351,5.8996,5.9272,1335670.0
2019-10-22 09:50:00,15.02,15.05,15.01,15.04,631779.0,5.9272,5.939,5.9233,5.9351,631779.0
2019-10-22 10:00:00,15.05,15.08,15.03,15.06,580561.0,5.939,5.9509,5.9312,5.943,580561.0
2019-10-22 10:10:00,15.06,15.09,15.05,15.09,451209.0,5.943,5.9548,5.939,5.9548,451209.0
2019-10-22 10:20:00,15.09,15.11,15.06,15.06,800639.0,5.9548,5.9627,5.943,5.943,800639.0
2019-10-22 10:30:00,15.07,15.09,15.04,15.06,608968.0,5.9469,5.9548,5.9351,5.943,608968.0
2019-10-22 10:40:00,15.06,15.06,15.01,15.02,493045.0,5.943,5.943,5.9233,5.9272,493045.0
2019-10-22 10:50:00,15.02,15.1,15.0,15.08,540052.0,5.9272,5.9588,5.9193,5.9509,540052.0
2019-10-22 11:00:00,15.08,15.24,15.07,15.21,2308300.0,5.9509,6.014,5.9469,6.0022,2308300.0
2019-10-22 11:10:00,15.21,15.31,15.2,15.3,1314667.0,6.0022,6.0416,5.9982,6.0377,1314667.0
2019-10-22 11:20:00,15.31,15.33,15.27,15.31,640151.0,6.0416,6.0495,6.0259,6.0416,640151.0
2019-10-22 11:30:00,15.31,15.34,15.27,15.34,492231.0,6.0416,6.0535,6.0259,6.0535,492231.0
2019-10-22 11:40:00,15.34,15.36,15.31,15.35,448438.0,6.0535,6.0614,6.0416,6.0574,448438.0
2019-10-22 11:50:00,15.35,15.38,15.33,15.35,343570.0,6.0574,6.0693,6.0495,6.0574,343570.0
2019-10-22 12:00:00,15.34,15.34,15.3,15.3,642350.0,6.0535,6.0535,6.0377,6.0377,642350.0
2019-10-22 12:10:00,15.3,15.31,15.27,15.29,603428.0,6.0377,6.0416,6.0259,6.0338,603428.0
2019-10-22 12:20:00,15.29,15.32,15.28,15.32,277133.0,6.0338,6.0456,6.0298,6.0456,277133.0
2019-10-22 12:30:00,15.32,15.33,15.3,15.32,424181.0,6.0456,6.0495,6.0377,6.0456,424181.0
2019-10-22 12:40:00,15.32,15.35,15.31,15.34,393256.0,6.0456,6.0574,6.0416,6.0535,393256.0
2019-10-22 12:50:00,15.35,15.35,15.31,15.33,208113.0,6.0574,6.0574,6.0416,6.0495,208113.0
2019-10-22 13:00:00,15.33,15.34,15.31,15.33,400750.0,6.0495,6.0535,6.0416,6.0495,400750.0
2019-10-22 13:10:00,15.33,15.33,15.3,15.33,320334.0,6.0495,6.0495,6.0377,6.0495,320334.0
2019-10-22 13:20:00,15.33,15.35,15.32,15.34,382301.0,6.0495,6.0574,6.0456,6.0535,382301.0
2019-10-22 13:30:00,15.34,15.37,15.33,15.36,350314.0,6.0535,6.0653,6.0495,6.0614,350314.0
2019-10-22 13:40:00,15.37,15.38,15.36,15.38,503431.0,6.0653,6.0693,6.0614,6.0693,503431.0
2019-10-22 13:50:00,15.37,15.42,15.37,15.42,431161.0,6.0653,6.0851,6.0653,6.0851,431161.0
2019-10-22 14:00:00,15.42,15.42,15.38,15.39,641365.0,6.0851,6.0851,6.0693,6.0732,641365.0
2019-10-22 14:10:00,15.4,15.43,15.38,15.43,428945.0,6.0772,6.089,6.0693,6.089,428945.0
2019-10-22 14:20:00,15.43,15.43,15.37,15.39,487961.0,6.089,6.089,6.0653,6.0732,487961.0
2019-10-22 14:30:00,15.39,15.39,15.3,15.34,707877.0,6.0732,6.0732,6.0377,6.0535,707877.0
2019-10-22 14:40:00,15.33,15.34,15.31,15.32,248395.0,6.0495,6.0535,6.0416,6.0456,248395.0
2019-10-22 14:50:00,15.32,15.32,15.26,15.27,625837.0,6.0456,6.0456,6.0219,6.0259,625837.0
2019-10-22 15:00:00,15.28,15.29,15.23,15.27,251682.0,6.0298,6.0338,6.0101,6.0259,251682.0
2019-10-22 15:10:00,15.26,15.3,15.25,15.3,361514.0,6.0219,6.0377,6.018,6.0377,361514.0
2019-10-22 15:20:00,15.29,15.32,15.29,15.29,487782.0,6.0338,6.0456,6.0338,6.0338,487782.0
2019-10-22 15:30:00,15.29,15.31,15.28,15.29,789410.0,6.0338,6.0416,6.0298,6.0338,789410.0
2019-10-22 15:40:00,15.29,15.3,15.27,15.28,972464.0,6.0338,6.0377,6.0259,6.0298,972464.0
2019-10-22 15:50:00,15.28,15.29,15.26,15.26,1219414.0,6.0298,6.0338,6.0219,6.0219,1219414.0
2019-10-23 09:30:00,15.32,15.36,15.25,15.34,586213.0,6.0456,6.0614,6.018,6.0535,586213.0
2019-10-23 09:40:00,15.35,15.41,15.34,15.41,561021.0,6.0574,6.0811,6.0535,6.0811,561021.0
2019-10-23 09:50:00,15.4,15.43,15.32,15.35,531790.0,6.0772,6.089,6.0456,6.0574,531790.0
2019-10-23 10:00:00,15.35,15.4,15.34,15.39,500041.0,6.0574,6.0772,6.0535,6.0732,500041.0
2019-10-23 10:10:00,15.39,15.42,15.36,15.37,518299.0,6.0732,6.0851,6.0614,6.0653,518299.0
2019-10-23 10:20:00,15.37,15.4,15.35,15.37,589558.0,6.0653,6.0772,6.0574,6.0653,589558.0
2019-10-23 10:30:00,15.38,15.45,15.37,15.37,285949.0,6.0693,6.0969,6.0653,6.0653,285949.0
2019-10-23 10:40:00,15.38,15.42,15.37,15.41,228112.0,6.0693,6.0851,6.0653,6.0811,228112.0
2019-10-23 10:50:00,15.41,15.46,15.39,15.44,635617.0,6.0811,6.1008,6.0732,6.0929,635617.0
2019-10-23 11:00:00,15.45,15.47,15.42,15.46,541651.0,6.0969,6.1048,6.0851,6.1008,541651.0
2019-10-23 11:10:00,15.46,15.47,15.44,15.46,302216.0,6.1008,6.1048,6.0929,6.1008,302216.0
2019-10-23 11:20:00,15.46,15.48,15.44,15.44,561276.0,6.1008,6.1087,6.0929,6.0929,561276.0
2019-10-23 11:30:00,15.45,15.49,15.44,15.46,464657.0,6.0969,6.1127,6.0929,6.1008,464657.0
2019-10-23 11:40:00,15.45,15.51,15.45,15.51,425885.0,6.0969,6.1206,6.0969,6.1206,425885.0
2019-10-23 11:50:00,15.51,15.52,15.48,15.5,578731.0,6.1206,6.1245,6.1087,6.1166,578731.0
2019-10-23 12:00:00,15.5,15.51,15.45,15.46,380505.0,6.1166,6.1206,6.0969,6.1008,380505.0
2019-10-23 12:10:00,15.46,15.48,15.44,15.45,560585.0,6.1008,6.1087,6.0929,6.0969,560585.0
2019-10-23 12:20:00,15.45,15.47,15.44,15.46,158737.0,6.0969,6.1048,6.0929,6.1008,158737.0
2019-10-23 12:30:00,15.46,15.5,15.45,15.49,369139.0,6.1008,6.1166,6.0969,6.1127,369139.0
2019-10-23 12:40:00,15.5,15.52,15.48,15.49,668956.0,6.1166,6.1245,6.1087,6.1127,668956.0
2019-10-23 12:50:00,15.48,15.52,15.47,15.51,366254.0,6.1087,6.1245,6.1048,6.1206,366254.0
2019-10-23 13:00:00,15.51,15.52,15.49,15.5,467558.0,6.1206,6.1245,6.1127,6.1166,467558.0
2019-10-23 13:10:00,15.5,15.51,15.46,15.48,264219.0,6.1166,6.1206,6.1008,6.1087,264219.0
2019-10-23 13:20:00,15.49,15.49,15.45,15.47,283993.0,6.1127,6.1127,6.0969,6.1048,283993.0
2019-10-23 13:30:00,15.47,15.48,15.45,15.46,291750.0,6.1048,6.1087,6.0969,6.1008,291750.0
2019-10-23 13:40:00,15.46,15.48,15.44,15.46,308184.0,6.1008,6.1087,6.0929,6.1008,308184.0
2019-10-23 13:50:00,15.45,15.47,15.44,15.46,136935.0,6.0969,6.1048,6.0929,6.1008,136935.0
2019-10-23 14:00:00,15.46,15.5,15.45,15.49,193283.0,6.1008,6.1166,6.0969,6.1127,193283.0
2019-10-23 14:10:00,15.49,15.52,15.48,15.51,431889.0,6.1127,6.1245,6.1087,6.1206,431889.0
2019-10-23 14:20:00,15.51,15.52,15.5,15.52,609994.0,6.1206,6.1245,6.1166,6.1245,609994.0
2019-10-23 14:30:00,15.52,15.52,15.48,15.51,351428.0,6.1245,6.1245,6.1087,6.1206,351428.0
2019-10-23 14:40:00,15.52,15.54,15.5,15.54,1101301.0,6.1245,6.1324,6.1166,6.1324,1101301.0
2019-10-23 14:50:00,15.53,15.56,15.52,15.56,558084.0,6.1285,6.1403,6.1245,6.1403,558084.0
2019-10-23 15:00:00,15.56,15.58,15.54,15.57,570253.0,6.1403,6.1482,6.1324,6.1442,570253.0
2019-10-23 15:10:00,15.57,15.58,15.55,15.56,227727.0,6.1442,6.1482,6.1364,6.1403,227727.0
2019-10-23 15:20:00,15.56,15.57,15.55,15.56,855319.0,6.1403,6.1442,6.1364,6.1403,855319.0
2019-10-23 15:30:00,15.56,15.6,15.55,15.58,557460.0,6.1403,6.1561,6.1364,6.1482,557460.0
2019-10-23 15:40:00,15.58,15.58,15.55,15.57,894798.0,6.1482,6.1482,6.1364,6.1442,894798.0
2019-10-23 15:50:00,15.58,15.59,15.56,15.59,1012790.0,6.1482,6.1521,6.1403,6.1521,1012790.0
2019-10-24 09:30:00,15.69,15.71,15.62,15.65,779426.0,6.1916,6.1995,6.164,6.1758,779426.0
2019-10-24 09:40:00,15.65,15.66,15.41,15.47,1367628.0,6.1758,6.1798,6.0811,6.1048,1367628.0
2019-10-24 09:50:00,15.47,15.48,15.35,15.37,1928285.0,6.1048,6.1087,6.0574,6.0653,1928285.0
2019-10-24 10:00:00,15.37,15.39,15.34,15.36,1400290.0,6.0653,6.0732,6.0535,6.0614,1400290.0
2019-10-24 10:10:00,15.35,15.42,15.35,15.4,1107236.0,6.0574,6.0851,6.0574,6.0772,1107236.0
2019-10-24 10:20:00,15.4,15.53,15.39,15.5,667598.0,6.0772,6.1285,6.0732,6.1166,667598.0
2019-10-24 10:30:00,15.5,15.51,15.47,15.48,520277.0,6.1166,6.1206,6.1048,6.1087,520277.0
2019-10-24 10:40:00,15.48,15.5,15.41,15.42,271074.0,6.1087,6.1166,6.0811,6.0851,271074.0
2019-10-24 10:50:00,15.42,15.45,15.4,15.45,378990.0,6.0851,6.0969,6.0772,6.0969,378990.0
2019-10-24 11:00:00,15.45,15.47,15.4,15.41,493529.0,6.0969,6.1048,6.0772,6.0811,493529.0
2019-10-24 11:10:00,15.41,15.44,15.39,15.4,332225.0,6.0811,6.0929,6.0732,6.0772,332225.0
2019-10-24 11:20:00,15.4,15.41,15.33,15.34,474581.0,6.0772,6.0811,6.0495,6.0535,474581.0
2019-10-24 11:30:00,15.34,15.38,15.33,15.36,346875.0,6.0535,6.0693,6.0495,6.0614,346875.0
2019-10-24 11:40:00,15.35,15.36,15.33,15.34,347477.0,6.0574,6.0614,6.0495,6.0535,347477.0
2019-10-24 11:50:00,15.34,15.39,15.32,15.35,420073.0,6.0535,6.0732,6.0456,6.0574,420073.0
2019-10-24 12:00:00,15.35,15.35,15.29,15.31,332892.0,6.0574,6.0574,6.0338,6.0416,332892.0
2019-10-24 12:10:00,15.3,15.31,15.27,15.29,500650.0,6.0377,6.0416,6.0259,6.0338,500650.0
2019-10-24 12:20:00,15.29,15.31,15.27,15.31,262083.0,6.0338,6.0416,6.0259,6.0416,262083.0
2019-10-24 12:30:00,15.32,15.32,15.29,15.3,233763.0,6.0456,6.0456,6.0338,6.0377,233763.0
2019-10-24 12:40:00,15.3,15.32,15.28,15.31,260499.0,6.0377,6.0456,6.0298,6.0416,260499.0
2019-10-24 12:50:00,15.32,15.35,15.3,15.33,234273.0,6.0456,6.0574,6.0377,6.0495,234273.0
2019-10-24 13:00:00,15.33,15.34,15.3,15.31,169548.0,6.0495,6.0535,6.0377,6.0416,169548.0
2019-10-24 13:10:00,15.3,15.32,15.29,15.3,192323.0,6.0377,6.0456,6.0338,6.0377,192323.0
2019-10-24 13:20:00,15.31,15.32,15.28,15.32,234466.0,6.0416,6.0456,6.0298,6.0456,234466.0
2019-10-24 13:30:00,15.32,15.32,15.28,15.29,305714.0,6.0456,6.0456,6.0298,6.0338,305714.0
2019-10-24 13:40:00,15.29,15.29,15.25,15.28,293628.0,6.0338,6.0338,6.018,6.0298,293628.0
2019-10-24 13:50:00,15.28,15.28,15.18,15.18,447329.0,6.0298,6.0298,5.9903,5.9903,447329.0
2019-10-24 14:00:00,15.19,15.21,15.18,15.19,137841.0,5.9943,6.0022,5.9903,5.9943,137841.0
2019-10-24 14:10:00,15.19,15.22,15.18,15.21,140938.0,5.9943,6.0061,5.9903,6.0022,140938.0
2019-10-24 14:20:00,15.21,15.22,15.16,15.19,208811.0,6.0022,6.0061,5.9825,5.9943,208811.0
2019-10-24 14:30:00,15.19,15.21,15.16,15.17,277801.0,5.9943,6.0022,5.9825,5.9864,277801.0
2019-10-24 14:40:00,15.17,15.23,15.16,15.19,337782.0,5.9864,6.0101,5.9825,5.9943,337782.0
2019-10-24 14:50:00,15.19,15.2,15.16,15.17,292584.0,5.9943,5.9982,5.9825,5.9864,292584.0
2019-10-24 15:00:00,15.17,15.19,15.15,15.16,320241.0,5.9864,5.9943,5.9785,5.9825,320241.0
2019-10-24 15:10:00,15.17,15.17,15.14,15.16,379343.0,5.9864,5.9864,5.9746,5.9825,379343.0
2019-10-24 15:20:00,15.15,15.18,15.14,15.17,623672.0,5.9785,5.9903,5.9746,5.9864,623672.0
2019-10-24 15:30:00,15.17,15.21,15.16,15.2,686902.0,5.9864,6.0022,5.9825,5.9982,686902.0
2019-10-24 15:40:00,15.2,15.21,15.19,15.21,587400.0,5.9982,6.0022,5.9943,6.0022,587400.0
2019-10-24 15:50:00,15.21,15.25,15.2,15.25,1697495.0,6.0022,6.018,5.9982,6.018,1697495.0
2019-10-25 09:30:00,15.72,15.89,15.68,15.87,1750704.0,6.2034,6.2705,6.1877,6.2626,1750704.0
2019-10-25 09:40:00,15.87,16.0,15.87,15.96,2036737.0,6.2626,6.3139,6.2626,6.2981,2036737.0
2019-10-25 09:50:00,15.96,15.98,15.9,15.93,1648402.0,6.2981,6.306,6.2745,6.2863,1648402.0
2019-10-25 10:00:00,15.92,15.94,15.86,15.87,612530.0,6.2824,6.2903,6.2587,6.2626,612530.0
2019-10-25 10:10:00,15.86,15.91,15.85,15.85,692845.0,6.2587,6.2784,6.2547,6.2547,692845.0
2019-10-25 10:20:00,15.85,15.87,15.78,15.79,775537.0,6.2547,6.2626,6.2271,6.2311,775537.0
2019-10-25 10:30:00,15.79,15.86,15.75,15.86,550307.0,6.2311,6.2587,6.2153,6.2587,550307.0
2019-10-25 10:40:00,15.86,15.87,15.84,15.86,356267.0,6.2587,6.2626,6.2508,6.2587,356267.0
2019-10-25 10:50:00,15.86,15.91,15.84,15.9,272212.0,6.2587,6.2784,6.2508,6.2745,272212.0
2019-10-25 11:00:00,15.9,15.96,15.89,15.93,437447.0,6.2745,6.2981,6.2705,6.2863,437447.0
2019-10-25 11:10:00,15.93,15.99,15.91,15.98,504585.0,6.2863,6.31,6.2784,6.306,504585.0
2019-10-25 11:20:00,15.98,16.05,15.97,16.02,953954.0,6.306,6.3337,6.3021,6.3218,953954.0
2019-10-25 11:30:00,16.03,16.05,16.0,16.01,457809.0,6.3258,6.3337,6.3139,6.3179,457809.0
2019-10-25 11:40:00,16.01,16.04,15.97,15.98,529679.0,6.3179,6.3297,6.3021,6.306,529679.0
2019-10-25 11:50:00,15.98,15.99,15.94,15.95,419661.0,6.306,6.31,6.2903,6.2942,419661.0
2019-10-25 12:00:00,15.95,15.97,15.92,15.96,283341.0,6.2942,6.3021,6.2824,6.2981,283341.0
2019-10-25 12:10:00,15.97,15.98,15.92,15.93,391701.0,6.3021,6.306,6.2824,6.2863,391701.0
2019-10-25 12:20:00,15.93,15.93,15.9,15.91,159892.0,6.2863,6.2863,6.2745,6.2784,159892.0
2019-10-25 12:30:00,15.91,15.92,15.88,15.89,196904.0,6.2784,6.2824,6.2666,6.2705,196904.0
2019-10-25 12:40:00,15.88,15.89,15.81,15.83,770258.0,6.2666,6.2705,6.239,6.2468,770258.0
2019-10-25 12:50:00,15.82,15.85,15.81,15.82,414115.0,6.2429,6.2547,6.239,6.2429,414115.0
2019-10-25 13:00:00,15.83,15.89,15.82,15.88,426444.0,6.2468,6.2705,6.2429,6.2666,426444.0
2019-10-25 13:10:00,15.88,15.9,15.81,15.82,321044.0,6.2666,6.2745,6.239,6.2429,321044.0
2019-10-25 13:20:00,15.82,15.87,15.81,15.87,558438.0,6.2429,6.2626,6.239,6.2626,558438.0
2019-10-25 13:30:00,15.87,15.87,15.83,15.85,222543.0,6.2626,6.2626,6.2468,6.2547,222543.0
2019-10-25 13:40:00,15.85,15.87,15.84,15.86,244375.0,6.2547,6.2626,6.2508,6.2587,244375.0
2019-10-25 13:50:00,15.86,15.9,15.85,15.89,292695.0,6.2587,6.2745,6.2547,6.2705,292695.0
2019-10-25 14:00:00,15.89,15.9,15.85,15.87,204917.0,6.2705,6.2745,6.2547,6.2626,204917.0
2019-10-25 14:10:00,15.86,15.89,15.86,15.88,113698.0,6.2587,6.2705,6.2587,6.2666,113698.0
2019-10-25 14:20:00,15.87,15.89,15.84,15.85,360866.0,6.2626,6.2705,6.2508,6.2547,360866.0
2019-10-25 14:30:00,15.85,15.9,15.84,15.85,1190883.0,6.2547,6.2745,6.2508,6.2547,1190883.0
2019-10-25 14:40:00,15.85,15.88,15.81,15.88,350919.0,6.2547,6.2666,6.239,6.2666,350919.0
2019-10-25 14:50:00,15.87,15.9,15.85,15.88,286518.0,6.2626,6.2745,6.2547,6.2666,286518.0
2019-10-25 15:00:00,15.88,15.89,15.87,15.88,445145.0,6.2666,6.2705,6.2626,6.2666,445145.0
2019-10-25 15:10:00,15.88,15.9,15.87,15.88,509294.0,6.2666,6.2745,6.2626,6.2666,509294.0
2019-10-25 15:20:00,15.89,15.9,15.85,15.87,346673.0,6.2705,6.2745,6.2547,6.2626,346673.0
2019-10-25 15:30:00,15.87,15.89,15.86,15.89,453254.0,6.2626,6.2705,6.2587,6.2705,453254.0
2019-10-25 15:40:00,15.89,15.9,15.88,15.89,491668.0,6.2705,6.2745,6.2666,6.2705,491668.0
2019-10-25 15:50:00,15.88,15.89,15.83,15.84,1432073.0,6.2666,6.2705,6.2468,6.2508,1432073.0
2019-10-28 09:30:00,15.92,15.93,15.81,15.84,922550.0,6.2824,6.2863,6.239,6.2508,922550.0
2019-10-28 09:40:00,15.84,15.88,15.8,15.83,302870.0,6.2508,6.2666,6.235,6.2468,302870.0
2019-10-28 09:50:00,15.83,15.86,15.81,15.84,221369.0,6.2468,6.2587,6.239,6.2508,221369.0
2019-10-28 10:00:00,15.85,15.91,15.84,15.9,571911.0,6.2547,6.2784,6.2508,6.2745,571911.0
2019-10-28 10:10:00,15.9,15.93,15.87,15.88,406641.0,6.2745,6.2863,6.2626,6.2666,406641.0
2019-10-28 10:20:00,15.88,15.89,15.85,15.89,368080.0,6.2666,6.2705,6.2547,6.2705,368080.0
2019-10-28 10:30:00,15.88,15.92,15.88,15.91,513913.0,6.2666,6.2824,6.2666,6.2784,513913.0
2019-10-28 10:40:00,15.91,15.95,15.9,15.94,212126.0,6.2784,6.2942,6.2745,6.2903,212126.0
2019-10-28 10:50:00,15.93,15.96,15.91,15.96,371797.0,6.2863,6.2981,6.2784,6.2981,371797.0
2019-10-28 11:00:00,15.96,15.99,15.95,15.96,407742.0,6.2981,6.31,6.2942,6.2981,407742.0
2019-10-28 11:10:00,15.96,15.96,15.9,15.92,336667.0,6.2981,6.2981,6.2745,6.2824,336667.0
2019-10-28 11:20:00,15.91,15.94,15.9,15.93,402445.0,6.2784,6.2903,6.2745,6.2863,402445.0
2019-10-28 11:30:00,15.93,15.97,15.92,15.96,389826.0,6.2863,6.3021,6.2824,6.2981,389826.0
2019-10-28 11:40:00,15.97,15.97,15.94,15.95,85517.0,6.3021,6.3021,6.2903,6.2942,85517.0
2019-10-28 11:50:00,15.95,15.95,15.91,15.93,277315.0,6.2942,6.2942,6.2784,6.2863,277315.0
2019-10-28 12:00:00,15.93,15.94,15.9,15.9,199543.0,6.2863,6.2903,6.2745,6.2745,199543.0
2019-10-28 12:10:00,15.91,15.92,15.89,15.9,136348.0,6.2784,6.2824,6.2705,6.2745,136348.0
2019-10-28 12:20:00,15.91,15.93,15.88,15.9,305973.0,6.2784,6.2863,6.2666,6.2745,305973.0
2019-10-28 12:30:00,15.9,15.91,15.88,15.89,455213.0,6.2745,6.2784,6.2666,6.2705,455213.0
2019-10-28 12:40:00,15.89,15.91,15.86,15.9,257253.0,6.2705,6.2784,6.2587,6.2745,257253.0
2019-10-28 12:50:00,15.9,15.91,15.88,15.89,382965.0,6.2745,6.2784,6.2666,6.2705,382965.0
2019-10-28 13:00:00,15.89,15.9,15.87,15.88,311506.0,6.2705,6.2745,6.2626,6.2666,311506.0
2019-10-28 13:10:00,15.88,15.9,15.86,15.89,1379997.0,6.2666,6.2745,6.2587,6.2705,1379997.0
2019-10-28 13:20:00,15.9,15.95,15.88,15.95,633095.0,6.2745,6.2942,6.2666,6.2942,633095.0
2019-10-28 13:30:00,15.95,15.98,15.94,15.98,217434.0,6.2942,6.306,6.2903,6.306,217434.0
2019-10-28 13:40:00,15.97,16.05,15.96,16.05,567201.0,6.3021,6.3337,6.2981,6.3337,567201.0
2019-10-28 13:50:00,16.05,16.05,16.03,16.05,358659.0,6.3337,6.3337,6.3258,6.3337,358659.0
2019-10-28 14:00:00,16.05,16.06,16.03,16.05,278741.0,6.3337,6.3376,6.3258,6.3337,278741.0
2019-10-28 14:10:00,16.04,16.08,16.03,16.05,258137.0,6.3297,6.3455,6.3258,6.3337,258137.0
2019-10-28 14:20:00,16.05,16.08,16.04,16.08,120967.0,6.3337,6.3455,6.3297,6.3455,120967.0
2019-10-28 14:30:00,16.07,16.09,16.03,16.05,319355.0,6.3416,6.3494,6.3258,6.3337,319355.0
2019-10-28 14:40:00,16.05,16.08,16.04,16.07,204222.0,6.3337,6.3455,6.3297,6.3416,204222.0
2019-10-28 14:50:00,16.07,16.08,16.03,16.04,430787.0,6.3416,6.3455,6.3258,6.3297,430787.0
2019-10-28 15:00:00,16.04,16.05,16.01,16.04,569951.0,6.3297,6.3337,6.3179,6.3297,569951.0
2019-10-28 15:10:00,16.04,16.06,16.03,16.05,293186.0,6.3297,6.3376,6.3258,6.3337,293186.0
2019-10-28 15:20:00,16.05,16.07,16.05,16.07,372831.0,6.3337,6.3416,6.3337,6.3416,372831.0
2019-10-28 15:30:00,16.07,16.07,16.01,16.03,540160.0,6.3416,6.3416,6.3179,6.3258,540160.0
2019-10-28 15:40:00,16.03,16.04,16.01,16.02,648386.0,6.3258,6.3297,6.3179,6.3218,648386.0
2019-10-28 15:50:00,16.01,16.03,16.0,16.0,867289.0,6.3179,6.3258,6.3139,6.3139,867289.0
2019-10-29 09:30:00,15.83,15.94,15.83,15.93,1544837.0,6.2468,6.2903,6.2468,6.2863,1544837.0
2019-10-29 09:40:00,15.93,15.99,15.91,15.98,625793.0,6.2863,6.31,6.2784,6.306,625793.0
2019-10-29 09:50:00,15.99,15.99,15.94,15.96,200536.0,6.31,6.31,6.2903,6.2981,200536.0
2019-10-29 10:00:00,15.95,15.97,15.91,15.95,332145.0,6.2942,6.3021,6.2784,6.2942,332145.0
2019-10-29 10:10:00,15.94,15.97,15.94,15.94,167181.0,6.2903,6.3021,6.2903,6.2903,167181.0
2019-10-29 10:20:00,15.95,15.99,15.93,15.98,238579.0,6.2942,6.31,6.2863,6.306,238579.0
2019-10-29 10:30:00,15.98,15.99,15.94,15.98,503329.0,6.306,6.31,6.2903,6.306,503329.0
2019-10-29 10:40:00,15.98,16.09,15.97,16.06,471080.0,6.306,6.3494,6.3021,6.3376,471080.0
2019-10-29 10:50:00,16.06,16.07,16.01,16.06,325377.0,6.3376,6.3416,6.3179,6.3376,325377.0
2019-10-29 11:00:00,16.05,16.1,16.03,16.1,262307.0,6.3337,6.3534,6.3258,6.3534,262307.0
2019-10-29 11:10:00,16.1,16.15,16.09,16.11,192279.0,6.3534,6.3731,6.3494,6.3573,192279.0
2019-10-29 11:20:00,16.11,16.12,16.07,16.11,307003.0,6.3573,6.3613,6.3416,6.3573,307003.0
2019-10-29 11:30:00,16.12,16.12,16.09,16.11,170375.0,6.3613,6.3613,6.3494,6.3573,170375.0
2019-10-29 11:40:00,16.1,16.12,16.09,16.11,232349.0,6.3534,6.3613,6.3494,6.3573,232349.0
2019-10-29 11:50:00,16.11,16.13,16.07,16.08,465546.0,6.3573,6.3652,6.3416,6.3455,465546.0
2019-10-29 12:00:00,16.08,16.12,16.06,16.09,338218.0,6.3455,6.3613,6.3376,6.3494,338218.0
2019-10-29 12:10:00,16.09,16.11,16.07,16.09,223081.0,6.3494,6.3573,6.3416,6.3494,223081.0
2019-10-29 12:20:00,16.08,16.09,16.03,16.05,279767.0,6.3455,6.3494,6.3258,6.3337,279767.0
2019-10-29 12:30:00,16.05,16.07,16.04,16.05,140759.0,6.3337,6.3416,6.3297,6.3337,140759.0
2019-10-29 12:40:00,16.05,16.09,16.04,16.07,160638.0,6.3337,6.3494,6.3297,6.3416,160638.0
2019-10-29 12:50:00,16.08,16.09,16.06,16.08,200292.0,6.3455,6.3494,6.3376,6.3455,200292.0
2019-10-29 13:00:00,16.07,16.08,16.04,16.07,115525.0,6.3416,6.3455,6.3297,6.3416,115525.0
2019-10-29 13:10:00,16.06,16.07,16.04,16.05,115898.0,6.3376,6.3416,6.3297,6.3337,115898.0
2019-10-29 13:20:00,16.05,16.06,16.03,16.05,298180.0,6.3337,6.3376,6.3258,6.3337,298180.0
2019-10-29 13:30:00,16.05,16.11,16.04,16.11,156626.0,6.3337,6.3573,6.3297,6.3573,156626.0
2019-10-29 13:40:00,16.11,16.15,16.1,16.15,225095.0,6.3573,6.3731,6.3534,6.3731,225095.0
2019-10-29 13:50:00,16.15,16.21,16.14,16.19,708953.0,6.3731,6.3968,6.3692,6.3889,708953.0
2019-10-29 14:00:00,16.19,16.19,16.15,16.18,203027.0,6.3889,6.3889,6.3731,6.385,203027.0
2019-10-29 14:10:00,16.18,16.2,16.17,16.19,314869.0,6.385,6.3929,6.381,6.3889,314869.0
2019-10-29 14:20:00,16.18,16.21,16.14,16.14,267792.0,6.385,6.3968,6.3692,6.3692,267792.0
2019-10-29 14:30:00,16.14,16.16,16.12,16.13,158098.0,6.3692,6.3771,6.3613,6.3652,158098.0
2019-10-29 14:40:00,16.13,16.14,16.11,16.12,374032.0,6.3652,6.3692,6.3573,6.3613,374032.0
2019-10-29 14:50:00,16.13,16.13,16.06,16.06,301601.0,6.3652,6.3652,6.3376,6.3376,301601.0
2019-10-29 15:00:00,16.06,16.08,16.03,16.06,1521048.0,6.3376,6.3455,6.3258,6.3376,1521048.0
2019-10-29 15:10:00,16.06,16.1,16.05,16.1,393786.0,6.3376,6.3534,6.3337,6.3534,393786.0
2019-10-29 15:20:00,16.1,16.11,16.07,16.09,1038396.0,6.3534,6.3573,6.3416,6.3494,1038396.0
2019-10-29 15:30:00,16.09,16.09,16.05,16.06,1478417.0,6.3494,6.3494,6.3337,6.3376,1478417.0
2019-10-29 15:40:00,16.05,16.07,16.04,16.05,411757.0,6.3337,6.3416,6.3297,6.3337,411757.0
2019-10-29 15:50:00,16.05,16.07,16.04,16.06,1152757.0,6.3337,6.3416,6.3297,6.3376,1152757.0
2019-10-30 09:30:00,15.93,15.96,15.79,15.82,1114109.0,6.2863,6.2981,6.2311,6.2429,1114109.0
2019-10-30 09:40:00,15.81,15.91,15.79,15.89,1643546.0,6.239,6.2784,6.2311,6.2705,1643546.0
2019-10-30 09:50:00,15.89,15.98,15.86,15.96,977473.0,6.2705,6.306,6.2587,6.2981,977473.0
2019-10-30 10:00:00,15.95,16.01,15.89,15.98,1105925.0,6.2942,6.3179,6.2705,6.306,1105925.0
2019-10-30 10:10:00,15.98,16.01,15.96,15.97,1588641.0,6.306,6.3179,6.2981,6.3021,1588641.0
2019-10-30 10:20:00,15.97,15.98,15.93,15.95,433829.0,6.3021,6.306,6.2863,6.2942,433829.0
2019-10-30 10:30:00,15.95,16.09,15.9,16.09,1178026.0,6.2942,6.3494,6.2745,6.3494,1178026.0
2019-10-30 10:40:00,16.09,16.12,16.08,16.11,942662.0,6.3494,6.3613,6.3455,6.3573,942662.0
2019-10-30 10:50:00,16.11,16.13,16.08,16.12,854157.0,6.3573,6.3652,6.3455,6.3613,854157.0
2019-10-30 11:00:00,16.12,16.14,16.09,16.13,456816.0,6.3613,6.3692,6.3494,6.3652,456816.0
2019-10-30 11:10:00,16.12,16.14,16.09,16.1,504917.0,6.3613,6.3692,6.3494,6.3534,504917.0
2019-10-30 11:20:00,16.1,16.12,16.08,16.11,589236.0,6.3534,6.3613,6.3455,6.3573,589236.0
2019-10-30 11:30:00,16.11,16.14,16.11,16.13,314119.0,6.3573,6.3692,6.3573,6.3652,314119.0
2019-10-30 11:40:00,16.13,16.13,16.1,16.12,340503.0,6.3652,6.3652,6.3534,6.3613,340503.0
2019-10-30 11:50:00,16.12,16.13,16.06,16.07,400175.0,6.3613,6.3652,6.3376,6.3416,400175.0
2019-10-30 12:00:00,16.07,16.11,16.06,16.11,332600.0,6.3416,6.3573,6.3376,6.3573,332600.0
2019-10-30 12:10:00,16.11,16.12,16.08,16.1,183372.0,6.3573,6.3613,6.3455,6.3534,183372.0
2019-10-30 12:20:00,16.1,16.1,16.08,16.09,115823.0,6.3534,6.3534,6.3455,6.3494,115823.0
2019-10-30 12:30:00,16.09,16.09,16.07,16.09,173086.0,6.3494,6.3494,6.3416,6.3494,173086.0
2019-10-30 12:40:00,16.09,16.13,16.08,16.09,654945.0,6.3494,6.3652,6.3455,6.3494,654945.0
2019-10-30 12:50:00,16.08,16.11,16.08,16.1,207641.0,6.3455,6.3573,6.3455,6.3534,207641.0
2019-10-30 13:00:00,16.11,16.11,16.08,16.1,165639.0,6.3573,6.3573,6.3455,6.3534,165639.0
2019-10-30 13:10:00,16.11,16.11,16.09,16.11,91597.0,6.3573,6.3573,6.3494,6.3573,91597.0
2019-10-30 13:20:00,16.11,16.15,16.1,16.14,301487.0,6.3573,6.3731,6.3534,6.3692,301487.0
2019-10-30 13:30:00,16.14,16.17,16.14,16.17,546891.0,6.3692,6.381,6.3692,6.381,546891.0
2019-10-30 13:40:00,16.17,16.19,16.15,16.17,433747.0,6.381,6.3889,6.3731,6.381,433747.0
2019-10-30 13:50:00,16.17,16.18,16.08,16.08,897373.0,6.381,6.385,6.3455,6.3455,897373.0
2019-10-30 14:00:00,16.07,16.13,16.05,16.09,349021.0,6.3416,6.3652,6.3337,6.3494,349021.0
2019-10-30 14:10:00,16.09,16.17,16.09,16.14,362245.0,6.3494,6.381,6.3494,6.3692,362245.0
2019-10-30 14:20:00,16.14,16.17,16.13,16.16,544682.0,6.3692,6.381,6.3652,6.3771,544682.0
2019-10-30 14:30:00,16.16,16.17,16.04,16.05,736035.0,6.3771,6.381,6.3297,6.3337,736035.0
2019-10-30 14:40:00,16.05,16.09,16.04,16.09,334898.0,6.3337,6.3494,6.3297,6.3494,334898.0
2019-10-30 14:50:00,16.09,16.18,16.08,16.16,627609.0,6.3494,6.385,6.3455,6.3771,627609.0
2019-10-30 15:00:00,16.16,16.19,16.15,16.18,340058.0,6.3771,6.3889,6.3731,6.385,340058.0
2019-10-30 15:10:00,16.18,16.2,16.17,16.2,293574.0,6.385,6.3929,6.381,6.3929,293574.0
2019-10-30 15:20:00,16.2,16.24,16.18,16.23,974988.0,6.3929,6.4086,6.385,6.4047,974988.0
2019-10-30 15:30:00,16.23,16.25,16.22,16.23,412599.0,6.4047,6.4126,6.4007,6.4047,412599.0
2019-10-30 15:40:00,16.23,16.26,16.22,16.25,779935.0,6.4047,6.4165,6.4007,6.4126,779935.0
2019-10-30 15:50:00,16.25,16.28,16.22,16.24,1288569.0,6.4126,6.4244,6.4007,6.4086,1288569.0
2019-10-31 09:30:00,16.21,16.21,16.1,16.13,710310.0,6.3968,6.3968,6.3534,6.3652,710310.0
2019-10-31 09:40:00,16.13,16.2,16.08,16.09,1036503.0,6.3652,6.3929,6.3455,6.3494,1036503.0
2019-10-31 09:50:00,16.09,16.13,16.07,16.07,741300.0,6.3494,6.3652,6.3416,6.3416,741300.0
2019-10-31 10:00:00,16.08,16.09,15.94,15.96,1428892.0,6.3455,6.3494,6.2903,6.2981,1428892.0
2019-10-31 10:10:00,15.97,16.01,15.94,16.0,292244.0,6.3021,6.3179,6.2903,6.3139,292244.0
2019-10-31 10:20:00,16.0,16.06,15.98,16.05,763901.0,6.3139,6.3376,6.306,6.3337,763901.0
2019-10-31 10:30:00,16.04,16.05,15.96,15.99,1174241.0,6.3297,6.3337,6.2981,6.31,1174241.0
2019-10-31 10:40:00,15.99,16.11,15.97,16.11,689846.0,6.31,6.3573,6.3021,6.3573,689846.0
2019-10-31 10:50:00,16.11,16.16,16.08,16.1,605204.0,6.3573,6.3771,6.3455,6.3534,605204.0
2019-10-31 11:00:00,16.09,16.18,16.09,16.16,543534.0,6.3494,6.385,6.3494,6.3771,543534.0
2019-10-31 11:10:00,16.16,16.2,16.14,16.16,414275.0,6.3771,6.3929,6.3692,6.3771,414275.0
2019-10-31 11:20:00,16.16,16.17,16.11,16.11,407792.0,6.3771,6.381,6.3573,6.3573,407792.0
2019-10-31 11:30:00,16.11,16.12,16.08,16.12,269738.0,6.3573,6.3613,6.3455,6.3613,269738.0
2019-10-31 11:40:00,16.12,16.18,16.11,16.16,381976.0,6.3613,6.385,6.3573,6.3771,381976.0
2019-10-31 11:50:00,16.16,16.19,16.15,16.17,213535.0,6.3771,6.3889,6.3731,6.381,213535.0
2019-10-31 12:00:00,16.17,16.19,16.14,16.14,283411.0,6.381,6.3889,6.3692,6.3692,283411.0
2019-10-31 12:10:00,16.15,16.18,16.14,16.17,669765.0,6.3731,6.385,6.3692,6.381,669765.0
2019-10-31 12:20:00,16.17,16.18,16.12,16.14,979493.0,6.381,6.385,6.3613,6.3692,979493.0
2019-10-31 12:30:00,16.14,16.16,16.13,16.13,192262.0,6.3692,6.3771,6.3652,6.3652,192262.0
2019-10-31 12:40:00,16.14,16.14,16.1,16.12,168862.0,6.3692,6.3692,6.3534,6.3613,168862.0
2019-10-31 12:50:00,16.11,16.12,16.07,16.08,218362.0,6.3573,6.3613,6.3416,6.3455,218362.0
2019-10-31 13:00:00,16.09,16.14,16.06,16.13,298514.0,6.3494,6.3692,6.3376,6.3652,298514.0
2019-10-31 13:10:00,16.13,16.13,16.1,16.12,291863.0,6.3652,6.3652,6.3534,6.3613,291863.0
2019-10-31 13:20:00,16.12,16.14,16.11,16.13,305342.0,6.3613,6.3692,6.3573,6.3652,305342.0
2019-10-31 13:30:00,16.13,16.17,16.13,16.16,407957.0,6.3652,6.381,6.3652,6.3771,407957.0
2019-10-31 13:40:00,16.16,16.19,16.14,16.17,208395.0,6.3771,6.3889,6.3692,6.381,208395.0
2019-10-31 13:50:00,16.17,16.2,16.16,16.19,142388.0,6.381,6.3929,6.3771,6.3889,142388.0
2019-10-31 14:00:00,16.19,16.21,16.17,16.2,234356.0,6.3889,6.3968,6.381,6.3929,234356.0
2019-10-31 14:10:00,16.21,16.26,16.2,16.23,480749.0,6.3968,6.4165,6.3929,6.4047,480749.0
2019-10-31 14:20:00,16.23,16.24,16.18,16.18,645109.0,6.4047,6.4086,6.385,6.385,645109.0
2019-10-31 14:30:00,16.18,16.2,16.15,16.16,444639.0,6.385,6.3929,6.3731,6.3771,444639.0
2019-10-31 14:40:00,16.16,16.16,16.1,16.12,376433.0,6.3771,6.3771,6.3534,6.3613,376433.0
2019-10-31 14:50:00,16.12,16.19,16.08,16.19,714131.0,6.3613,6.3889,6.3455,6.3889,714131.0
2019-10-31 15:00:00,16.19,16.26,16.18,16.26,644717.0,6.3889,6.4165,6.385,6.4165,644717.0
2019-10-31 15:10:00,16.26,16.31,16.25,16.28,631909.0,6.4165,6.4363,6.4126,6.4244,631909.0
2019-10-31 15:20:00,16.29,16.3,16.25,16.26,697474.0,6.4284,6.4323,6.4126,6.4165,697474.0
2019-10-31 15:30:00,16.27,16.29,16.24,16.25,541259.0,6.4205,6.4284,6.4086,6.4126,541259.0
2019-10-31 15:40:00,16.25,16.26,16.23,16.24,578193.0,6.4126,6.4165,6.4047,6.4086,578193.0
2019-10-31 15:50:00,16.23,16.27,16.23,16.25,1520601.0,6.4047,6.4205,6.4047,6.4126,1520601.0
2019-11-01 09:30:00,16.45,16.68,16.44,16.64,2201772.0,6.4915,6.5823,6.4876,6.5665,2201772.0
2019-11-01 09:40:00,16.64,16.72,16.64,16.71,1096033.0,6.5665,6.5981,6.5665,6.5941,1096033.0
2019-11-01 09:50:00,16.71,16.8,16.7,16.77,979340.0,6.5941,6.6296,6.5902,6.6178,979340.0
2019-11-01 10:00:00,16.76,16.84,16.73,16.82,1254553.0,6.6138,6.6454,6.602,6.6375,1254553.0
2019-11-01 10:10:00,16.82,16.83,16.75,16.78,796395.0,6.6375,6.6415,6.6099,6.6217,796395.0
2019-11-01 10:20:00,16.78,16.81,16.75,16.8,563202.0,6.6217,6.6336,6.6099,6.6296,563202.0
2019-11-01 10:30:00,16.8,16.8,16.77,16.79,846929.0,6.6296,6.6296,6.6178,6.6257,846929.0
2019-11-01 10:40:00,16.78,16.8,16.74,16.75,548655.0,6.6217,6.6296,6.606,6.6099,548655.0
2019-11-01 10:50:00,16.75,16.76,16.69,16.7,624015.0,6.6099,6.6138,6.5862,6.5902,624015.0
2019-11-01 11:00:00,16.71,16.72,16.68,16.7,590380.0,6.5941,6.5981,6.5823,6.5902,590380.0
2019-11-01 11:10:00,16.7,16.73,16.68,16.7,409016.0,6.5902,6.602,6.5823,6.5902,409016.0
2019-11-01 11:20:00,16.7,16.71,16.65,16.65,400117.0,6.5902,6.5941,6.5704,6.5704,400117.0
2019-11-01 11:30:00,16.66,16.7,16.64,16.7,470782.0,6.5744,6.5902,6.5665,6.5902,470782.0
2019-11-01 11:40:00,16.7,16.73,16.68,16.73,332876.0,6.5902,6.602,6.5823,6.602,332876.0
2019-11-01 11:50:00,16.73,16.74,16.69,16.71,536578.0,6.602,6.606,6.5862,6.5941,536578.0
2019-11-01 12:00:00,16.71,16.71,16.62,16.63,359435.0,6.5941,6.5941,6.5586,6.5625,359435.0
2019-11-01 12:10:00,16.63,16.65,16.59,16.6,690970.0,6.5625,6.5704,6.5468,6.5507,690970.0
2019-11-01 12:20:00,16.6,16.65,16.59,16.64,429138.0,6.5507,6.5704,6.5468,6.5665,429138.0
2019-11-01 12:30:00,16.64,16.66,16.62,16.66,284778.0,6.5665,6.5744,6.5586,6.5744,284778.0
2019-11-01 12:40:00,16.66,16.7,16.65,16.7,600557.0,6.5744,6.5902,6.5704,6.5902,600557.0
2019-11-01 12:50:00,16.7,16.75,16.68,16.73,1369103.0,6.5902,6.6099,6.5823,6.602,1369103.0
2019-11-01 13:00:00,16.73,16.74,16.69,16.7,597999.0,6.602,6.606,6.5862,6.5902,597999.0
2019-11-01 13:10:00,16.7,16.72,16.69,16.7,448821.0,6.5902,6.5981,6.5862,6.5902,448821.0
2019-11-01 13:20:00,16.69,16.72,16.67,16.68,616745.0,6.5862,6.5981,6.5783,6.5823,616745.0
2019-11-01 13:30:00,16.68,16.69,16.64,16.64,278193.0,6.5823,6.5862,6.5665,6.5665,278193.0
2019-11-01 13:40:00,16.64,16.65,16.58,16.59,506871.0,6.5665,6.5704,6.5428,6.5468,506871.0
2019-11-01 13:50:00,16.59,16.6,16.49,16.5,1003404.0,6.5468,6.5507,6.5073,6.5112,1003404.0
2019-11-01 14:00:00,16.49,16.51,16.2,16.48,3855479.0,6.5073,6.5152,6.3929,6.5034,3855479.0
2019-11-01 14:10:00,16.48,16.56,16.46,16.53,897851.0,6.5034,6.5349,6.4955,6.5231,897851.0
2019-11-01 14:20:00,16.54,16.54,16.26,16.37,3386944.0,6.527,6.527,6.4165,6.4599,3386944.0
2019-11-01 14:30:00,16.37,16.48,16.32,16.33,612661.0,6.4599,6.5034,6.4402,6.4442,612661.0
2019-11-01 14:40:00,16.34,16.45,16.32,16.44,732977.0,6.4481,6.4915,6.4402,6.4876,732977.0
2019-11-01 14:50:00,16.44,16.56,16.43,16.5,1072972.0,6.4876,6.5349,6.4836,6.5112,1072972.0
2019-11-01 15:00:00,16.5,16.56,16.48,16.52,577397.0,6.5112,6.5349,6.5034,6.5191,577397.0
2019-11-01 15:10:00,16.52,16.53,16.48,16.51,331256.0,6.5191,6.5231,6.5034,6.5152,331256.0
2019-11-01 15:20:00,16.5,16.51,16.37,16.38,1059294.0,6.5112,6.5152,6.4599,6.4639,1059294.0
2019-11-01 15:30:00,16.37,16.41,16.34,16.39,1559940.0,6.4599,6.4757,6.4481,6.4678,1559940.0
2019-11-01 15:40:00,16.39,16.45,16.39,16.41,852390.0,6.4678,6.4915,6.4678,6.4757,852390.0
2019-11-01 15:50:00,16.41,16.44,16.36,16.44,1768546.0,6.4757,6.4876,6.456,6.4876,1768546.0
2019-11-04 09:30:00,16.48,16.63,16.47,16.51,1214431.0,6.5034,6.5625,6.4994,6.5152,1214431.0
2019-11-04 09:40:00,16.51,16.55,16.46,16.48,567356.0,6.5152,6.531,6.4955,6.5034,567356.0
2019-11-04 09:50:00,16.48,16.51,16.34,16.34,835683.0,6.5034,6.5152,6.4481,6.4481,835683.0
2019-11-04 10:00:00,16.34,16.44,16.34,16.4,2424063.0,6.4481,6.4876,6.4481,6.4718,2424063.0
2019-11-04 10:10:00,16.4,16.42,16.29,16.34,1890143.0,6.4718,6.4797,6.4284,6.4481,1890143.0
2019-11-04 10:20:00,16.34,16.37,16.31,16.35,1079944.0,6.4481,6.4599,6.4363,6.4521,1079944.0
2019-11-04 10:30:00,16.35,16.43,16.34,16.39,935606.0,6.4521,6.4836,6.4481,6.4678,935606.0
2019-11-04 10:40:00,16.39,16.5,16.38,16.48,383586.0,6.4678,6.5112,6.4639,6.5034,383586.0
2019-11-04 10:50:00,16.47,16.56,16.46,16.54,399131.0,6.4994,6.5349,6.4955,6.527,399131.0
2019-11-04 11:00:00,16.54,16.62,16.54,16.57,697100.0,6.527,6.5586,6.527,6.5389,697100.0
2019-11-04 11:10:00,16.56,16.59,16.52,16.54,416938.0,6.5349,6.5468,6.5191,6.527,416938.0
2019-11-04 11:20:00,16.54,16.54,16.49,16.51,257581.0,6.527,6.527,6.5073,6.5152,257581.0
2019-11-04 11:30:00,16.51,16.53,16.44,16.53,581868.0,6.5152,6.5231,6.4876,6.5231,581868.0
2019-11-04 11:40:00,16.53,16.55,16.5,16.54,445148.0,6.5231,6.531,6.5112,6.527,445148.0
2019-11-04 11:50:00,16.53,16.54,16.51,16.51,405861.0,6.5231,6.527,6.5152,6.5152,405861.0
2019-11-04 12:00:00,16.52,16.53,16.49,16.5,466580.0,6.5191,6.5231,6.5073,6.5112,466580.0
2019-11-04 12:10:00,16.5,16.51,16.45,16.49,884345.0,6.5112,6.5152,6.4915,6.5073,884345.0
2019-11-04 12:20:00,16.49,16.52,16.49,16.51,455840.0,6.5073,6.5191,6.5073,6.5152,455840.0
2019-11-04 12:30:00,16.51,16.51,16.41,16.43,599125.0,6.5152,6.5152,6.4757,6.4836,599125.0
2019-11-04 12:40:00,16.43,16.46,16.43,16.45,208896.0,6.4836,6.4955,6.4836,6.4915,208896.0
2019-11-04 12:50:00,16.45,16.47,16.42,16.44,347899.0,6.4915,6.4994,6.4797,6.4876,347899.0
2019-11-04 13:00:00,16.43,16.45,16.41,16.42,634633.0,6.4836,6.4915,6.4757,6.4797,634633.0
2019-11-04 13:10:00,16.42,16.43,16.39,16.4,544832.0,6.4797,6.4836,6.4678,6.4718,544832.0
2019-11-04 13:20:00,16.41,16.42,16.35,16.38,1426446.0,6.4757,6.4797,6.4521,6.4639,1426446.0
2019-11-04 13:30:00,16.37,16.41,16.3,16.31,945810.0,6.4599,6.4757,6.4323,6.4363,945810.0
2019-11-04 13:40:00,16.31,16.33,16.26,16.28,1010529.0,6.4363,6.4442,6.4165,6.4244,1010529.0
2019-11-04 13:50:00,16.27,16.28,16.23,16.25,1006551.0,6.4205,6.4244,6.4047,6.4126,1006551.0
2019-11-04 14:00:00,16.26,16.31,16.25,16.29,453692.0,6.4165,6.4363,6.4126,6.4284,453692.0
2019-11-04 14:10:00,16.29,16.3,16.26,16.29,301190.0,6.4284,6.4323,6.4165,6.4284,301190.0
2019-11-04 14:20:00,16.28,16.32,16.28,16.31,521269.0,6.4244,6.4402,6.4244,6.4363,521269.0
2019-11-04 14:30:00,16.31,16.34,16.3,16.32,461791.0,6.4363,6.4481,6.4323,6.4402,461791.0
2019-11-04 14:40:00,16.33,16.33,16.24,16.28,738627.0,6.4442,6.4442,6.4086,6.4244,738627.0
2019-11-04 14:50:00,16.28,16.3,16.26,16.3,495970.0,6.4244,6.4323,6.4165,6.4323,495970.0
2019-11-04 15:00:00,16.3,16.34,16.29,16.32,575614.0,6.4323,6.4481,6.4284,6.4402,575614.0
2019-11-04 15:10:00,16.32,16.33,16.31,16.32,375186.0,6.4402,6.4442,6.4363,6.4402,375186.0
2019-11-04 15:20:00,16.32,16.34,16.31,16.32,557519.0,6.4402,6.4481,6.4363,6.4402,557519.0
2019-11-04 15:30:00,16.32,16.38,16.31,16.37,700172.0,6.4402,6.4639,6.4363,6.4599,700172.0
2019-11-04 15:40:00,16.38,16.41,16.37,16.4,809312.0,6.4639,6.4757,6.4599,6.4718,809312.0
2019-11-04 15:50:00,16.41,16.41,16.38,16.39,778990.0,6.4757,6.4757,6.4639,6.4678,778990.0
2019-11-05 09:30:00,16.24,16.31,16.23,16.24,1465634.0,6.4086,6.4363,6.4047,6.4086,1465634.0
2019-11-05 09:40:00,16.24,16.27,16.23,16.25,1256213.0,6.4086,6.4205,6.4047,6.4126,1256213.0
2019-11-05 09:50:00,16.26,16.33,16.24,16.32,738240.0,6.4165,6.4442,6.4086,6.4402,738240.0
2019-11-05 10:00:00,16.33,16.36,16.27,16.29,442678.0,6.4442,6.456,6.4205,6.4284,442678.0
2019-11-05 10:10:00,16.29,16.36,16.28,16.34,1048472.0,6.4284,6.456,6.4244,6.4481,1048472.0
2019-11-05 10:20:00,16.33,16.34,16.27,16.28,456078.0,6.4442,6.4481,6.4205,6.4244,456078.0
2019-11-05 10:30:00,16.29,16.33,16.28,16.31,338534.0,6.4284,6.4442,6.4244,6.4363,338534.0
2019-11-05 10:40:00,16.3,16.34,16.29,16.34,357440.0,6.4323,6.4481,6.4284,6.4481,357440.0
2019-11-05 10:50:00,16.34,16.36,16.32,16.35,488047.0,6.4481,6.456,6.4402,6.4521,488047.0
2019-11-05 11:00:00,16.35,16.36,16.31,16.34,583854.0,6.4521,6.456,6.4363,6.4481,583854.0
2019-11-05 11:10:00,16.34,16.4,16.33,16.34,494127.0,6.4481,6.4718,6.4442,6.4481,494127.0
2019-11-05 11:20:00,16.34,16.34,16.3,16.3,406181.0,6.4481,6.4481,6.4323,6.4323,406181.0
2019-11-05 11:30:00,16.3,16.32,16.25,16.27,466535.0,6.4323,6.4402,6.4126,6.4205,466535.0
2019-11-05 11:40:00,16.27,16.28,16.24,16.26,466735.0,6.4205,6.4244,6.4086,6.4165,466735.0
2019-11-05 11:50:00,16.25,16.29,16.25,16.27,681337.0,6.4126,6.4284,6.4126,6.4205,681337.0
2019-11-05 12:00:00,16.26,16.27,16.23,16.25,827443.0,6.4165,6.4205,6.4047,6.4126,827443.0
2019-11-05 12:10:00,16.25,16.26,16.24,16.24,562390.0,6.4126,6.4165,6.4086,6.4086,562390.0
2019-11-05 12:20:00,16.24,16.25,16.22,16.24,219579.0,6.4086,6.4126,6.4007,6.4086,219579.0
2019-11-05 12:30:00,16.23,16.25,16.22,16.23,225560.0,6.4047,6.4126,6.4007,6.4047,225560.0
2019-11-05 12:40:00,16.24,16.25,16.22,16.25,219964.0,6.4086,6.4126,6.4007,6.4126,219964.0
2019-11-05 12:50:00,16.25,16.27,16.22,16.27,897096.0,6.4126,6.4205,6.4007,6.4205,897096.0
2019-11-05 13:00:00,16.27,16.3,16.26,16.28,722122.0,6.4205,6.4323,6.4165,6.4244,722122.0
2019-11-05 13:10:00,16.29,16.36,16.29,16.34,440797.0,6.4284,6.456,6.4284,6.4481,440797.0
2019-11-05 13:20:00,16.35,16.41,16.34,16.39,308376.0,6.4521,6.4757,6.4481,6.4678,308376.0
2019-11-05 13:30:00,16.39,16.41,16.36,16.38,445192.0,6.4678,6.4757,6.456,6.4639,445192.0
2019-11-05 13:40:00,16.38,16.4,16.36,16.36,624998.0,6.4639,6.4718,6.456,6.456,624998.0
2019-11-05 13:50:00,16.36,16.38,16.35,16.36,479079.0,6.456,6.4639,6.4521,6.456,479079.0
2019-11-05 14:00:00,16.37,16.37,16.35,16.35,290223.0,6.4599,6.4599,6.4521,6.4521,290223.0
2019-11-05 14:10:00,16.35,16.37,16.31,16.32,393817.0,6.4521,6.4599,6.4363,6.4402,393817.0
2019-11-05 14:20:00,16.32,16.4,16.31,16.36,1326123.0,6.4402,6.4718,6.4363,6.456,1326123.0
2019-11-05 14:30:00,16.36,16.36,16.3,16.32,899741.0,6.456,6.456,6.4323,6.4402,899741.0
2019-11-05 14:40:00,16.31,16.32,16.27,16.3,930885.0,6.4363,6.4402,6.4205,6.4323,930885.0
2019-11-05 14:50:00,16.3,16.32,16.29,16.29,237863.0,6.4323,6.4402,6.4284,6.4284,237863.0
2019-11-05 15:00:00,16.29,16.33,16.29,16.32,536617.0,6.4284,6.4442,6.4284,6.4402,536617.0
2019-11-05 15:10:00,16.32,16.33,16.31,16.32,304583.0,6.4402,6.4442,6.4363,6.4402,304583.0
2019-11-05 15:20:00,16.32,16.34,16.31,16.32,443041.0,6.4402,6.4481,6.4363,6.4402,443041.0
2019-11-05 15:30:00,16.32,16.34,16.31,16.32,996568.0,6.4402,6.4481,6.4363,6.4402,996568.0
2019-11-05 15:40:00,16.32,16.33,16.3,16.32,823823.0,6.4402,6.4442,6.4323,6.4402,823823.0
2019-11-05 15:50:00,16.32,16.36,16.31,16.36,1323236.0,6.4402,6.456,6.4363,6.456,1323236.0
2019-11-06 09:30:00,15.66,15.8,15.52,15.77,2447583.0,6.1798,6.235,6.1245,6.2232,2447583.0
2019-11-06 09:40:00,15.77,16.01,15.77,15.86,2995829.0,6.2232,6.3179,6.2232,6.2587,2995829.0
2019-11-06 09:50:00,15.86,15.91,15.82,15.85,1702853.0,6.2587,6.2784,6.2429,6.2547,1702853.0
2019-11-06 10:00:00,15.85,16.02,15.78,16.0,2309858.0,6.2547,6.3218,6.2271,6.3139,2309858.0
2019-11-06 10:10:00,16.0,16.19,15.99,16.16,1674690.0,6.3139,6.3889,6.31,6.3771,1674690.0
2019-11-06 10:20:00,16.16,16.26,16.13,16.23,1304374.0,6.3771,6.4165,6.3652,6.4047,1304374.0
2019-11-06 10:30:00,16.23,16.24,16.14,16.16,831041.0,6.4047,6.4086,6.3692,6.3771,831041.0
2019-11-06 10:40:00,16.16,16.16,16.04,16.06,810712.0,6.3771,6.3771,6.3297,6.3376,810712.0
2019-11-06 10:50:00,16.06,16.08,16.03,16.03,557205.0,6.3376,6.3455,6.3258,6.3258,557205.0
2019-11-06 11:00:00,16.03,16.03,15.96,16.01,560476.0,6.3258,6.3258,6.2981,6.3179,560476.0
2019-11-06 11:10:00,16.0,16.04,15.96,15.98,874724.0,6.3139,6.3297,6.2981,6.306,874724.0
2019-11-06 11:20:00,15.98,15.98,15.91,15.95,477856.0,6.306,6.306,6.2784,6.2942,477856.0
2019-11-06 11:30:00,15.95,16.01,15.93,15.99,484852.0,6.2942,6.3179,6.2863,6.31,484852.0
2019-11-06 11:40:00,15.99,15.99,15.85,15.91,754001.0,6.31,6.31,6.2547,6.2784,754001.0
2019-11-06 11:50:00,15.9,15.99,15.88,15.96,448746.0,6.2745,6.31,6.2666,6.2981,448746.0
2019-11-06 12:00:00,15.96,16.01,15.94,15.98,403748.0,6.2981,6.3179,6.2903,6.306,403748.0
2019-11-06 12:10:00,15.97,15.98,15.92,15.94,395280.0,6.3021,6.306,6.2824,6.2903,395280.0
2019-11-06 12:20:00,15.93,15.99,15.91,15.96,239424.0,6.2863,6.31,6.2784,6.2981,239424.0
2019-11-06 12:30:00,15.96,15.98,15.92,15.97,229869.0,6.2981,6.306,6.2824,6.3021,229869.0
2019-11-06 12:40:00,15.97,15.97,15.85,15.86,402538.0,6.3021,6.3021,6.2547,6.2587,402538.0
2019-11-06 12:50:00,15.85,15.86,15.79,15.81,1131853.0,6.2547,6.2587,6.2311,6.239,1131853.0
2019-11-06 13:00:00,15.81,15.82,15.77,15.78,537853.0,6.239,6.2429,6.2232,6.2271,537853.0
2019-11-06 13:10:00,15.78,15.79,15.76,15.77,579024.0,6.2271,6.2311,6.2192,6.2232,579024.0
2019-11-06 13:20:00,15.76,15.78,15.7,15.72,318414.0,6.2192,6.2271,6.1955,6.2034,318414.0
2019-11-06 13:30:00,15.72,15.76,15.7,15.75,369213.0,6.2034,6.2192,6.1955,6.2153,369213.0
2019-11-06 13:40:00,15.75,15.79,15.74,15.76,199200.0,6.2153,6.2311,6.2113,6.2192,199200.0
2019-11-06 13:50:00,15.77,15.79,15.75,15.78,577376.0,6.2232,6.2311,6.2153,6.2271,577376.0
2019-11-06 14:00:00,15.77,15.82,15.76,15.82,572293.0,6.2232,6.2429,6.2192,6.2429,572293.0
2019-11-06 14:10:00,15.81,15.83,15.79,15.81,502997.0,6.239,6.2468,6.2311,6.239,502997.0
2019-11-06 14:20:00,15.81,15.85,15.79,15.82,708978.0,6.239,6.2547,6.2311,6.2429,708978.0
2019-11-06 14:30:00,15.83,15.99,15.8,15.95,2039125.0,6.2468,6.31,6.235,6.2942,2039125.0
2019-11-06 14:40:00,15.95,15.95,15.89,15.92,682371.0,6.2942,6.2942,6.2705,6.2824,682371.0
2019-11-06 14:50:00,15.92,15.92,15.84,15.86,637114.0,6.2824,6.2824,6.2508,6.2587,637114.0
2019-11-06 15:00:00,15.86,15.89,15.83,15.85,836736.0,6.2587,6.2705,6.2468,6.2547,836736.0
2019-11-06 15:10:00,15.85,15.89,15.84,15.86,345608.0,6.2547,6.2705,6.2508,6.2587,345608.0
2019-11-06 15:20:00,15.87,15.91,15.85,15.89,610168.0,6.2626,6.2784,6.2547,6.2705,610168.0
2019-11-06 15:30:00,15.89,15.9,15.83,15.88,1104557.0,6.2705,6.2745,6.2468,6.2666,1104557.0
2019-11-06 15:40:00,15.87,15.93,15.86,15.9,649072.0,6.2626,6.2863,6.2587,6.2745,649072.0
2019-11-06 15:50:00,15.91,15.95,15.89,15.95,1769129.0,6.2784,6.2942,6.2705,6.2942,1769129.0
2019-11-07 09:30:00,15.95,16.0,15.93,15.97,876610.0,6.2942,6.3139,6.2863,6.3021,876610.0
2019-11-07 09:40:00,15.97,16.04,15.96,15.96,526582.0,6.3021,6.3297,6.2981,6.2981,526582.0
2019-11-07 09:50:00,15.96,16.0,15.95,16.0,580492.0,6.2981,6.3139,6.2942,6.3139,580492.0
2019-11-07 10:00:00,16.0,16.02,15.96,15.98,530200.0,6.3139,6.3218,6.2981,6.306,530200.0
2019-11-07 10:10:00,15.97,16.02,15.97,16.0,344355.0,6.3021,6.3218,6.3021,6.3139,344355.0
2019-11-07 10:20:00,16.0,16.02,15.97,16.01,319343.0,6.3139,6.3218,6.3021,6.3179,319343.0
2019-11-07 10:30:00,16.01,16.06,16.0,16.04,342002.0,6.3179,6.3376,6.3139,6.3297,342002.0
2019-11-07 10:40:00,16.04,16.07,16.04,16.05,323765.0,6.3297,6.3416,6.3297,6.3337,323765.0
2019-11-07 10:50:00,16.06,16.06,15.99,16.01,491933.0,6.3376,6.3376,6.31,6.3179,491933.0
2019-11-07 11:00:00,16.01,16.05,16.0,16.02,314434.0,6.3179,6.3337,6.3139,6.3218,314434.0
2019-11-07 11:10:00,16.02,16.06,16.0,16.05,209977.0,6.3218,6.3376,6.3139,6.3337,209977.0
2019-11-07 11:20:00,16.06,16.09,16.04,16.08,536238.0,6.3376,6.3494,6.3297,6.3455,536238.0
2019-11-07 11:30:00,16.08,16.1,16.04,16.07,243708.0,6.3455,6.3534,6.3297,6.3416,243708.0
2019-11-07 11:40:00,16.06,16.07,16.04,16.05,201531.0,6.3376,6.3416,6.3297,6.3337,201531.0
2019-11-07 11:50:00,16.05,16.12,16.0,16.1,441908.0,6.3337,6.3613,6.3139,6.3534,441908.0
2019-11-07 12:00:00,16.1,16.17,16.06,16.17,506154.0,6.3534,6.381,6.3376,6.381,506154.0
2019-11-07 12:10:00,16.17,16.21,16.16,16.21,494053.0,6.381,6.3968,6.3771,6.3968,494053.0
2019-11-07 12:20:00,16.21,16.3,16.19,16.28,862102.0,6.3968,6.4323,6.3889,6.4244,862102.0
2019-11-07 12:30:00,16.29,16.32,16.19,16.21,1003833.0,6.4284,6.4402,6.3889,6.3968,1003833.0
2019-11-07 12:40:00,16.22,16.3,16.2,16.29,571545.0,6.4007,6.4323,6.3929,6.4284,571545.0
2019-11-07 12:50:00,16.29,16.39,16.23,16.36,871424.0,6.4284,6.4678,6.4047,6.456,871424.0
2019-11-07 13:00:00,16.36,16.36,16.27,16.32,497892.0,6.456,6.456,6.4205,6.4402,497892.0
2019-11-07 13:10:00,16.32,16.37,16.29,16.36,421544.0,6.4402,6.4599,6.4284,6.456,421544.0
2019-11-07 13:20:00,16.36,16.39,16.31,16.36,441929.0,6.456,6.4678,6.4363,6.456,441929.0
2019-11-07 13:30:00,16.37,16.43,16.34,16.41,617270.0,6.4599,6.4836,6.4481,6.4757,617270.0
2019-11-07 13:40:00,16.41,16.42,16.35,16.36,460653.0,6.4757,6.4797,6.4521,6.456,460653.0
2019-11-07 13:50:00,16.36,16.4,16.34,16.38,427364.0,6.456,6.4718,6.4481,6.4639,427364.0
2019-11-07 14:00:00,16.38,16.42,16.36,16.41,325071.0,6.4639,6.4797,6.456,6.4757,325071.0
2019-11-07 14:10:00,16.41,16.43,16.4,16.41,437588.0,6.4757,6.4836,6.4718,6.4757,437588.0
2019-11-07 14:20:00,16.4,16.4,16.33,16.36,597903.0,6.4718,6.4718,6.4442,6.456,597903.0
2019-11-07 14:30:00,16.36,16.38,16.31,16.32,337972.0,6.456,6.4639,6.4363,6.4402,337972.0
2019-11-07 14:40:00,16.32,16.34,16.27,16.28,471436.0,6.4402,6.4481,6.4205,6.4244,471436.0
2019-11-07 14:50:00,16.28,16.31,16.24,16.29,357100.0,6.4244,6.4363,6.4086,6.4284,357100.0
2019-11-07 15:00:00,16.3,16.32,16.3,16.3,247735.0,6.4323,6.4402,6.4323,6.4323,247735.0
2019-11-07 15:10:00,16.31,16.32,16.26,16.27,200555.0,6.4363,6.4402,6.4165,6.4205,200555.0
2019-11-07 15:20:00,16.27,16.28,16.23,16.26,231020.0,6.4205,6.4244,6.4047,6.4165,231020.0
2019-11-07 15:30:00,16.26,16.32,16.26,16.32,267635.0,6.4165,6.4402,6.4165,6.4402,267635.0
2019-11-07 15:40:00,16.32,16.32,16.27,16.31,524894.0,6.4402,6.4402,6.4205,6.4363,524894.0
2019-11-07 15:50:00,16.3,16.34,16.26,16.33,880694.0,6.4323,6.4481,6.4165,6.4442,880694.0
2019-11-08 09:30:00,15.93,16.06,15.93,16.0,927812.0,6.2863,6.3376,6.2863,6.3139,927812.0
2019-11-08 09:40:00,16.01,16.01,15.95,15.96,491724.0,6.3179,6.3179,6.2942,6.2981,491724.0
2019-11-08 09:50:00,15.95,15.99,15.86,15.88,577167.0,6.2942,6.31,6.2587,6.2666,577167.0
2019-11-08 10:00:00,15.88,16.0,15.87,15.98,1119761.0,6.2666,6.3139,6.2626,6.306,1119761.0
2019-11-08 10:10:00,15.98,16.05,15.97,16.04,432631.0,6.306,6.3337,6.3021,6.3297,432631.0
2019-11-08 10:20:00,16.04,16.06,16.02,16.06,411084.0,6.3297,6.3376,6.3218,6.3376,411084.0
2019-11-08 10:30:00,16.06,16.06,15.99,15.99,369666.0,6.3376,6.3376,6.31,6.31,369666.0
2019-11-08 10:40:00,15.99,16.06,15.97,16.05,492573.0,6.31,6.3376,6.3021,6.3337,492573.0
2019-11-08 10:50:00,16.05,16.08,16.04,16.06,238030.0,6.3337,6.3455,6.3297,6.3376,238030.0
2019-11-08 11:00:00,16.06,16.09,16.04,16.05,379599.0,6.3376,6.3494,6.3297,6.3337,379599.0
2019-11-08 11:10:00,16.06,16.09,16.04,16.05,205872.0,6.3376,6.3494,6.3297,6.3337,205872.0
2019-11-08 11:20:00,16.05,16.08,16.04,16.07,211213.0,6.3337,6.3455,6.3297,6.3416,211213.0
2019-11-08 11:30:00,16.07,16.11,16.05,16.1,248480.0,6.3416,6.3573,6.3337,6.3534,248480.0
2019-11-08 11:40:00,16.1,16.15,16.09,16.12,394168.0,6.3534,6.3731,6.3494,6.3613,394168.0
2019-11-08 11:50:00,16.13,16.13,16.06,16.09,309695.0,6.3652,6.3652,6.3376,6.3494,309695.0
2019-11-08 12:00:00,16.08,16.11,16.08,16.11,180625.0,6.3455,6.3573,6.3455,6.3573,180625.0
2019-11-08 12:10:00,16.11,16.12,16.09,16.1,516093.0,6.3573,6.3613,6.3494,6.3534,516093.0
2019-11-08 12:20:00,16.11,16.11,16.07,16.1,315512.0,6.3573,6.3573,6.3416,6.3534,315512.0
2019-11-08 12:30:00,16.1,16.11,16.02,16.03,156506.0,6.3534,6.3573,6.3218,6.3258,156506.0
2019-11-08 12:40:00,16.03,16.04,16.01,16.02,173477.0,6.3258,6.3297,6.3179,6.3218,173477.0
2019-11-08 12:50:00,16.02,16.04,16.0,16.0,434689.0,6.3218,6.3297,6.3139,6.3139,434689.0
2019-11-08 13:00:00,16.0,16.02,15.99,15.99,393638.0,6.3139,6.3218,6.31,6.31,393638.0
2019-11-08 13:10:00,15.99,16.01,15.97,16.0,318451.0,6.31,6.3179,6.3021,6.3139,318451.0
2019-11-08 13:20:00,16.0,16.01,15.97,15.99,231425.0,6.3139,6.3179,6.3021,6.31,231425.0
2019-11-08 13:30:00,15.99,16.0,15.97,15.99,171719.0,6.31,6.3139,6.3021,6.31,171719.0
2019-11-08 13:40:00,15.98,16.0,15.96,15.98,177596.0,6.306,6.3139,6.2981,6.306,177596.0
2019-11-08 13:50:00,15.98,15.99,15.94,15.95,287481.0,6.306,6.31,6.2903,6.2942,287481.0
2019-11-08 14:00:00,15.95,15.97,15.94,15.94,378325.0,6.2942,6.3021,6.2903,6.2903,378325.0
2019-11-08 14:10:00,15.95,15.96,15.91,15.92,617388.0,6.2942,6.2981,6.2784,6.2824,617388.0
2019-11-08 14:20:00,15.92,15.95,15.86,15.94,911054.0,6.2824,6.2942,6.2587,6.2903,911054.0
2019-11-08 14:30:00,15.94,15.95,15.8,15.89,1437685.0,6.2903,6.2942,6.235,6.2705,1437685.0
2019-11-08 14:40:00,15.89,15.9,15.77,15.79,1738260.0,6.2705,6.2745,6.2232,6.2311,1738260.0
2019-11-08 14:50:00,15.79,15.81,15.74,15.81,823772.0,6.2311,6.239,6.2113,6.239,823772.0
2019-11-08 15:00:00,15.81,15.84,15.77,15.83,1188759.0,6.239,6.2508,6.2232,6.2468,1188759.0
2019-11-08 15:10:00,15.83,15.86,15.79,15.81,980477.0,6.2468,6.2587,6.2311,6.239,980477.0
2019-11-08 15:20:00,15.81,15.81,15.75,15.76,886888.0,6.239,6.239,6.2153,6.2192,886888.0
2019-11-08 15:30:00,15.77,15.8,15.75,15.8,1172463.0,6.2232,6.235,6.2153,6.235,1172463.0
2019-11-08 15:40:00,15.79,15.83,15.76,15.78,1146883.0,6.2311,6.2468,6.2192,6.2271,1146883.0
2019-11-08 15:50:00,15.78,15.82,15.77,15.82,1292653.0,6.2271,6.2429,6.2232,6.2429,1292653.0
2019-11-11 09:30:00,15.76,15.92,15.72,15.89,681685.0,6.2192,6.2824,6.2034,6.2705,681685.0
2019-11-11 09:40:00,15.89,15.93,15.86,15.91,377577.0,6.2705,6.2863,6.2587,6.2784,377577.0
2019-11-11 09:50:00,15.91,15.96,15.9,15.94,182400.0,6.2784,6.2981,6.2745,6.2903,182400.0
2019-11-11 10:00:00,15.95,15.98,15.91,15.92,369644.0,6.2942,6.306,6.2784,6.2824,369644.0
2019-11-11 10:10:00,15.92,16.0,15.91,15.98,348620.0,6.2824,6.3139,6.2784,6.306,348620.0
2019-11-11 10:20:00,15.98,15.99,15.94,15.94,303838.0,6.306,6.31,6.2903,6.2903,303838.0
2019-11-11 10:30:00,15.95,15.95,15.9,15.92,222435.0,6.2942,6.2942,6.2745,6.2824,222435.0
2019-11-11 10:40:00,15.92,15.93,15.88,15.89,176022.0,6.2824,6.2863,6.2666,6.2705,176022.0
2019-11-11 10:50:00,15.9,15.9,15.87,15.89,162895.0,6.2745,6.2745,6.2626,6.2705,162895.0
2019-11-11 11:00:00,15.89,15.91,15.87,15.88,211648.0,6.2705,6.2784,6.2626,6.2666,211648.0
2019-11-11 11:10:00,15.88,15.89,15.87,15.89,81232.0,6.2666,6.2705,6.2626,6.2705,81232.0
2019-11-11 11:20:00,15.89,15.9,15.87,15.9,167240.0,6.2705,6.2745,6.2626,6.2745,167240.0
2019-11-11 11:30:00,15.9,15.94,15.89,15.92,225176.0,6.2745,6.2903,6.2705,6.2824,225176.0
2019-11-11 11:40:00,15.92,15.96,15.92,15.95,166585.0,6.2824,6.2981,6.2824,6.2942,166585.0
2019-11-11 11:50:00,15.95,15.96,15.93,15.95,205847.0,6.2942,6.2981,6.2863,6.2942,205847.0
2019-11-11 12:00:00,15.95,15.96,15.94,15.95,144730.0,6.2942,6.2981,6.2903,6.2942,144730.0
2019-11-11 12:10:00,15.94,15.99,15.94,15.98,144319.0,6.2903,6.31,6.2903,6.306,144319.0
2019-11-11 12:20:00,15.99,15.99,15.96,15.97,100825.0,6.31,6.31,6.2981,6.3021,100825.0
2019-11-11 12:30:00,15.97,15.98,15.94,15.97,116385.0,6.3021,6.306,6.2903,6.3021,116385.0
2019-11-11 12:40:00,15.97,15.99,15.96,15.99,198596.0,6.3021,6.31,6.2981,6.31,198596.0
2019-11-11 12:50:00,15.99,16.0,15.95,15.98,196387.0,6.31,6.3139,6.2942,6.306,196387.0
2019-11-11 13:00:00,15.97,15.98,15.96,15.97,69425.0,6.3021,6.306,6.2981,6.3021,69425.0
2019-11-11 13:10:00,15.97,15.97,15.95,15.97,65994.0,6.3021,6.3021,6.2942,6.3021,65994.0
2019-11-11 13:20:00,15.97,16.0,15.96,15.99,153674.0,6.3021,6.3139,6.2981,6.31,153674.0
2019-11-11 13:30:00,16.0,16.01,15.98,16.01,185214.0,6.3139,6.3179,6.306,6.3179,185214.0
2019-11-11 13:40:00,16.01,16.01,15.98,16.0,93381.0,6.3179,6.3179,6.306,6.3139,93381.0
2019-11-11 13:50:00,16.0,16.05,15.98,16.02,310635.0,6.3139,6.3337,6.306,6.3218,310635.0
2019-11-11 14:00:00,16.02,16.04,16.01,16.02,135417.0,6.3218,6.3297,6.3179,6.3218,135417.0
2019-11-11 14:10:00,16.02,16.05,16.01,16.04,177075.0,6.3218,6.3337,6.3179,6.3297,177075.0
2019-11-11 14:20:00,16.04,16.04,16.02,16.03,74348.0,6.3297,6.3297,6.3218,6.3258,74348.0
2019-11-11 14:30:00,16.02,16.03,16.01,16.03,75811.0,6.3218,6.3258,6.3179,6.3258,75811.0
2019-11-11 14:40:00,16.02,16.04,16.02,16.03,67049.0,6.3218,6.3297,6.3218,6.3258,67049.0
2019-11-11 14:50:00,16.04,16.04,15.97,15.97,320357.0,6.3297,6.3297,6.3021,6.3021,320357.0
2019-11-11 15:00:00,15.97,16.0,15.97,16.0,109688.0,6.3021,6.3139,6.3021,6.3139,109688.0
2019-11-11 15:10:00,16.0,16.03,16.0,16.02,132843.0,6.3139,6.3258,6.3139,6.3218,132843.0
2019-11-11 15:20:00,16.02,16.04,15.99,16.0,243141.0,6.3218,6.3297,6.31,6.3139,243141.0
2019-11-11 15:30:00,16.0,16.01,15.96,15.97,341548.0,6.3139,6.3179,6.2981,6.3021,341548.0
2019-11-11 15:40:00,15.97,15.98,15.95,15.97,627039.0,6.3021,6.306,6.2942,6.3021,627039.0
2019-11-11 15:50:00,15.97,16.0,15.95,15.99,1061153.0,6.3021,6.3139,6.2942,6.31,1061153.0
2019-11-12 09:30:00,15.78,15.9,15.78,15.8,532210.0,6.2667,6.3144,6.2667,6.2747,532210.0
2019-11-12 09:40:00,15.79,15.8,15.69,15.7,636325.0,6.2707,6.2747,6.231,6.235,636325.0
2019-11-12 09:50:00,15.71,15.77,15.69,15.77,511598.0,6.2389,6.2628,6.231,6.2628,511598.0
2019-11-12 10:00:00,15.77,15.9,15.76,15.88,714173.0,6.2628,6.3144,6.2588,6.3064,714173.0
2019-11-12 10:10:00,15.88,15.92,15.84,15.92,405680.0,6.3064,6.3223,6.2906,6.3223,405680.0
2019-11-12 10:20:00,15.91,15.93,15.87,15.9,326670.0,6.3184,6.3263,6.3025,6.3144,326670.0
2019-11-12 10:30:00,15.89,15.93,15.87,15.89,383254.0,6.3104,6.3263,6.3025,6.3104,383254.0
2019-11-12 10:40:00,15.9,15.93,15.87,15.88,264244.0,6.3144,6.3263,6.3025,6.3064,264244.0
2019-11-12 10:50:00,15.87,15.88,15.84,15.85,235867.0,6.3025,6.3064,6.2906,6.2945,235867.0
2019-11-12 11:00:00,15.85,15.87,15.81,15.84,286771.0,6.2945,6.3025,6.2786,6.2906,286771.0
2019-11-12 11:10:00,15.84,15.85,15.81,15.83,179913.0,6.2906,6.2945,6.2786,6.2866,179913.0
2019-11-12 11:20:00,15.82,15.83,15.76,15.77,182597.0,6.2826,6.2866,6.2588,6.2628,182597.0
2019-11-12 11:30:00,15.77,15.81,15.76,15.78,201077.0,6.2628,6.2786,6.2588,6.2667,201077.0
2019-11-12 11:40:00,15.78,15.81,15.77,15.79,224988.0,6.2667,6.2786,6.2628,6.2707,224988.0
2019-11-12 11:50:00,15.8,15.81,15.76,15.78,477031.0,6.2747,6.2786,6.2588,6.2667,477031.0
2019-11-12 12:00:00,15.77,15.79,15.7,15.71,506274.0,6.2628,6.2707,6.235,6.2389,506274.0
2019-11-12 12:10:00,15.72,15.73,15.67,15.68,212111.0,6.2429,6.2469,6.223,6.227,212111.0
2019-11-12 12:20:00,15.69,15.72,15.67,15.7,531279.0,6.231,6.2429,6.223,6.235,531279.0
2019-11-12 12:30:00,15.7,15.71,15.69,15.7,475690.0,6.235,6.2389,6.231,6.235,475690.0
2019-11-12 12:40:00,15.69,15.72,15.67,15.69,528812.0,6.231,6.2429,6.223,6.231,528812.0
2019-11-12 12:50:00,15.69,15.72,15.67,15.71,622860.0,6.231,6.2429,6.223,6.2389,622860.0
2019-11-12 13:00:00,15.71,15.77,15.71,15.75,1158195.0,6.2389,6.2628,6.2389,6.2548,1158195.0
2019-11-12 13:10:00,15.75,15.76,15.69,15.72,934251.0,6.2548,6.2588,6.231,6.2429,934251.0
2019-11-12 13:20:00,15.72,15.73,15.65,15.65,546241.0,6.2429,6.2469,6.2151,6.2151,546241.0
2019-11-12 13:30:00,15.65,15.68,15.63,15.68,449018.0,6.2151,6.227,6.2072,6.227,449018.0
2019-11-12 13:40:00,15.68,15.69,15.65,15.67,368219.0,6.227,6.231,6.2151,6.223,368219.0
2019-11-12 13:50:00,15.67,15.7,15.66,15.67,254634.0,6.223,6.235,6.2191,6.223,254634.0
2019-11-12 14:00:00,15.67,15.67,15.62,15.63,412795.0,6.223,6.223,6.2032,6.2072,412795.0
2019-11-12 14:10:00,15.63,15.64,15.59,15.62,261270.0,6.2072,6.2111,6.1913,6.2032,261270.0
2019-11-12 14:20:00,15.62,15.66,15.61,15.64,458538.0,6.2032,6.2191,6.1992,6.2111,458538.0
2019-11-12 14:30:00,15.64,15.68,15.64,15.66,319309.0,6.2111,6.227,6.2111,6.2191,319309.0
2019-11-12 14:40:00,15.66,15.68,15.65,15.66,204745.0,6.2191,6.227,6.2151,6.2191,204745.0
2019-11-12 14:50:00,15.66,15.66,15.62,15.65,331888.0,6.2191,6.2191,6.2032,6.2151,331888.0
2019-11-12 15:00:00,15.65,15.71,15.64,15.69,680027.0,6.2151,6.2389,6.2111,6.231,680027.0
2019-11-12 15:10:00,15.68,15.69,15.65,15.67,119673.0,6.227,6.231,6.2151,6.223,119673.0
2019-11-12 15:20:00,15.67,15.67,15.63,15.64,206707.0,6.223,6.223,6.2072,6.2111,206707.0
2019-11-12 15:30:00,15.65,15.66,15.63,15.65,284505.0,6.2151,6.2191,6.2072,6.2151,284505.0
2019-11-12 15:40:00,15.65,15.65,15.63,15.64,301014.0,6.2151,6.2151,6.2072,6.2111,301014.0
2019-11-12 15:50:00,15.64,15.65,15.62,15.64,712598.0,6.2111,6.2151,6.2032,6.2111,712598.0
2019-11-13 09:30:00,15.42,15.57,15.41,15.48,530438.0,6.1238,6.1833,6.1198,6.1476,530438.0
2019-11-13 09:40:00,15.48,15.53,15.45,15.46,199956.0,6.1476,6.1674,6.1357,6.1396,199956.0
2019-11-13 09:50:00,15.46,15.48,15.41,15.41,724195.0,6.1396,6.1476,6.1198,6.1198,724195.0
2019-11-13 10:00:00,15.42,15.51,15.41,15.48,1934520.0,6.1238,6.1595,6.1198,6.1476,1934520.0
2019-11-13 10:10:00,15.47,15.5,15.45,15.46,271108.0,6.1436,6.1555,6.1357,6.1396,271108.0
2019-11-13 10:20:00,15.46,15.48,15.39,15.39,384695.0,6.1396,6.1476,6.1118,6.1118,384695.0
2019-11-13 10:30:00,15.39,15.42,15.37,15.4,617554.0,6.1118,6.1238,6.1039,6.1158,617554.0
2019-11-13 10:40:00,15.4,15.41,15.37,15.38,370995.0,6.1158,6.1198,6.1039,6.1079,370995.0
2019-11-13 10:50:00,15.38,15.39,15.36,15.38,334926.0,6.1079,6.1118,6.0999,6.1079,334926.0
2019-11-13 11:00:00,15.38,15.4,15.35,15.4,320233.0,6.1079,6.1158,6.096,6.1158,320233.0
2019-11-13 11:10:00,15.39,15.4,15.34,15.36,288017.0,6.1118,6.1158,6.092,6.0999,288017.0
2019-11-13 11:20:00,15.36,15.39,15.35,15.37,330821.0,6.0999,6.1118,6.096,6.1039,330821.0
2019-11-13 11:30:00,15.36,15.45,15.35,15.42,498589.0,6.0999,6.1357,6.096,6.1238,498589.0
2019-11-13 11:40:00,15.42,15.48,15.41,15.47,375231.0,6.1238,6.1476,6.1198,6.1436,375231.0
2019-11-13 11:50:00,15.47,15.49,15.43,15.45,545450.0,6.1436,6.1516,6.1277,6.1357,545450.0
2019-11-13 12:00:00,15.45,15.48,15.45,15.48,350970.0,6.1357,6.1476,6.1357,6.1476,350970.0
2019-11-13 12:10:00,15.47,15.51,15.47,15.48,349205.0,6.1436,6.1595,6.1436,6.1476,349205.0
2019-11-13 12:20:00,15.49,15.52,15.47,15.51,337448.0,6.1516,6.1635,6.1436,6.1595,337448.0
2019-11-13 12:30:00,15.51,15.52,15.49,15.51,432261.0,6.1595,6.1635,6.1516,6.1595,432261.0
2019-11-13 12:40:00,15.51,15.52,15.44,15.48,254801.0,6.1595,6.1635,6.1317,6.1476,254801.0
2019-11-13 12:50:00,15.48,15.51,15.46,15.47,305493.0,6.1476,6.1595,6.1396,6.1436,305493.0
2019-11-13 13:00:00,15.47,15.49,15.46,15.49,330054.0,6.1436,6.1516,6.1396,6.1516,330054.0
2019-11-13 13:10:00,15.48,15.49,15.46,15.47,466673.0,6.1476,6.1516,6.1396,6.1436,466673.0
2019-11-13 13:20:00,15.47,15.47,15.4,15.44,319459.0,6.1436,6.1436,6.1158,6.1317,319459.0
2019-11-13 13:30:00,15.43,15.45,15.4,15.41,293821.0,6.1277,6.1357,6.1158,6.1198,293821.0
2019-11-13 13:40:00,15.41,15.41,15.38,15.4,219893.0,6.1198,6.1198,6.1079,6.1158,219893.0
2019-11-13 13:50:00,15.41,15.43,15.32,15.37,585806.0,6.1198,6.1277,6.084,6.1039,585806.0
2019-11-13 14:00:00,15.36,15.37,15.33,15.36,271858.0,6.0999,6.1039,6.088,6.0999,271858.0
2019-11-13 14:10:00,15.36,15.37,15.33,15.35,284540.0,6.0999,6.1039,6.088,6.096,284540.0
2019-11-13 14:20:00,15.35,15.36,15.33,15.34,150614.0,6.096,6.0999,6.088,6.092,150614.0
2019-11-13 14:30:00,15.34,15.36,15.33,15.34,184063.0,6.092,6.0999,6.088,6.092,184063.0
2019-11-13 14:40:00,15.34,15.4,15.34,15.35,429109.0,6.092,6.1158,6.092,6.096,429109.0
2019-11-13 14:50:00,15.35,15.37,15.31,15.37,516347.0,6.096,6.1039,6.0801,6.1039,516347.0
2019-11-13 15:00:00,15.37,15.43,15.34,15.39,750359.0,6.1039,6.1277,6.092,6.1118,750359.0
2019-11-13 15:10:00,15.39,15.4,15.35,15.36,384842.0,6.1118,6.1158,6.096,6.0999,384842.0
2019-11-13 15:20:00,15.36,15.43,15.35,15.42,401408.0,6.0999,6.1277,6.096,6.1238,401408.0
2019-11-13 15:30:00,15.41,15.43,15.37,15.39,701358.0,6.1198,6.1277,6.1039,6.1118,701358.0
2019-11-13 15:40:00,15.4,15.44,15.38,15.4,719437.0,6.1158,6.1317,6.1079,6.1158,719437.0
2019-11-13 15:50:00,15.4,15.41,15.38,15.4,1306258.0,6.1158,6.1198,6.1079,6.1158,1306258.0
2019-11-14 09:30:00,15.46,15.51,15.45,15.47,748903.0,6.1396,6.1595,6.1357,6.1436,748903.0
2019-11-14 09:40:00,15.48,15.48,15.42,15.42,379796.0,6.1476,6.1476,6.1238,6.1238,379796.0
2019-11-14 09:50:00,15.43,15.43,15.39,15.42,291008.0,6.1277,6.1277,6.1118,6.1238,291008.0
2019-11-14 10:00:00,15.42,15.43,15.37,15.37,195148.0,6.1238,6.1277,6.1039,6.1039,195148.0
2019-11-14 10:10:00,15.38,15.4,15.36,15.4,187378.0,6.1079,6.1158,6.0999,6.1158,187378.0
2019-11-14 10:20:00,15.4,15.41,15.33,15.35,348812.0,6.1158,6.1198,6.088,6.096,348812.0
2019-11-14 10:30:00,15.35,15.37,15.33,15.33,193006.0,6.096,6.1039,6.088,6.088,193006.0
2019-11-14 10:40:00,15.33,15.36,15.32,15.35,284027.0,6.088,6.0999,6.084,6.096,284027.0
2019-11-14 10:50:00,15.35,15.37,15.31,15.32,451705.0,6.096,6.1039,6.0801,6.084,451705.0
2019-11-14 11:00:00,15.32,15.33,15.28,15.29,616873.0,6.084,6.088,6.0682,6.0721,616873.0
2019-11-14 11:10:00,15.29,15.31,15.27,15.29,609372.0,6.0721,6.0801,6.0642,6.0721,609372.0
2019-11-14 11:20:00,15.29,15.29,15.23,15.24,444120.0,6.0721,6.0721,6.0483,6.0523,444120.0
2019-11-14 11:30:00,15.25,15.32,15.24,15.3,283462.0,6.0562,6.084,6.0523,6.0761,283462.0
2019-11-14 11:40:00,15.31,15.32,15.2,15.21,814908.0,6.0801,6.084,6.0364,6.0404,814908.0
2019-11-14 11:50:00,15.21,15.26,15.2,15.25,563936.0,6.0404,6.0602,6.0364,6.0562,563936.0
2019-11-14 12:00:00,15.24,15.27,15.22,15.22,267874.0,6.0523,6.0642,6.0443,6.0443,267874.0
2019-11-14 12:10:00,15.23,15.23,15.17,15.18,654216.0,6.0483,6.0483,6.0245,6.0284,654216.0
2019-11-14 12:20:00,15.18,15.22,15.17,15.21,555986.0,6.0284,6.0443,6.0245,6.0404,555986.0
2019-11-14 12:30:00,15.21,15.22,15.17,15.17,472272.0,6.0404,6.0443,6.0245,6.0245,472272.0
2019-11-14 12:40:00,15.18,15.21,15.16,15.18,197624.0,6.0284,6.0404,6.0205,6.0284,197624.0
2019-11-14 12:50:00,15.18,15.19,15.13,15.15,625751.0,6.0284,6.0324,6.0086,6.0165,625751.0
2019-11-14 13:00:00,15.16,15.17,15.14,15.14,268782.0,6.0205,6.0245,6.0126,6.0126,268782.0
2019-11-14 13:10:00,15.15,15.16,15.13,15.14,125437.0,6.0165,6.0205,6.0086,6.0126,125437.0
2019-11-14 13:20:00,15.15,15.16,15.12,15.13,390479.0,6.0165,6.0205,6.0046,6.0086,390479.0
2019-11-14 13:30:00,15.12,15.16,15.12,15.15,428642.0,6.0046,6.0205,6.0046,6.0165,428642.0
2019-11-14 13:40:00,15.15,15.17,15.14,15.15,95691.0,6.0165,6.0245,6.0126,6.0165,95691.0
2019-11-14 13:50:00,15.15,15.17,15.09,15.11,455073.0,6.0165,6.0245,5.9927,6.0006,455073.0
2019-11-14 14:00:00,15.11,15.13,15.08,15.11,904300.0,6.0006,6.0086,5.9887,6.0006,904300.0
2019-11-14 14:10:00,15.11,15.13,15.09,15.09,423420.0,6.0006,6.0086,5.9927,5.9927,423420.0
2019-11-14 14:20:00,15.09,15.11,15.08,15.1,240813.0,5.9927,6.0006,5.9887,5.9967,240813.0
2019-11-14 14:30:00,15.1,15.1,15.07,15.08,296304.0,5.9967,5.9967,5.9848,5.9887,296304.0
2019-11-14 14:40:00,15.08,15.14,15.07,15.12,352619.0,5.9887,6.0126,5.9848,6.0046,352619.0
2019-11-14 14:50:00,15.12,15.14,15.1,15.12,261854.0,6.0046,6.0126,5.9967,6.0046,261854.0
2019-11-14 15:00:00,15.11,15.12,15.1,15.11,152225.0,6.0006,6.0046,5.9967,6.0006,152225.0
2019-11-14 15:10:00,15.12,15.12,15.07,15.09,318743.0,6.0046,6.0046,5.9848,5.9927,318743.0
2019-11-14 15:20:00,15.1,15.11,15.08,15.09,450336.0,5.9967,6.0006,5.9887,5.9927,450336.0
2019-11-14 15:30:00,15.09,15.11,15.08,15.09,425082.0,5.9927,6.0006,5.9887,5.9927,425082.0
2019-11-14 15:40:00,15.09,15.1,15.07,15.08,673297.0,5.9927,5.9967,5.9848,5.9887,673297.0
2019-11-14 15:50:00,15.08,15.13,15.07,15.12,1362408.0,5.9887,6.0086,5.9848,6.0046,1362408.0
2019-11-15 09:30:00,15.18,15.36,15.18,15.32,323411.0,6.0284,6.0999,6.0284,6.084,323411.0
2019-11-15 09:40:00,15.32,15.32,15.26,15.3,248744.0,6.084,6.084,6.0602,6.0761,248744.0
2019-11-15 09:50:00,15.3,15.32,15.28,15.29,130084.0,6.0761,6.084,6.0682,6.0721,130084.0
2019-11-15 10:00:00,15.29,15.33,15.29,15.31,128762.0,6.0721,6.088,6.0721,6.0801,128762.0
2019-11-15 10:10:00,15.31,15.32,15.29,15.29,232705.0,6.0801,6.084,6.0721,6.0721,232705.0
2019-11-15 10:20:00,15.3,15.32,15.29,15.29,133077.0,6.0761,6.084,6.0721,6.0721,133077.0
2019-11-15 10:30:00,15.29,15.33,15.29,15.32,241134.0,6.0721,6.088,6.0721,6.084,241134.0
2019-11-15 10:40:00,15.32,15.34,15.31,15.34,81925.0,6.084,6.092,6.0801,6.092,81925.0
2019-11-15 10:50:00,15.34,15.36,15.33,15.36,100487.0,6.092,6.0999,6.088,6.0999,100487.0
2019-11-15 11:00:00,15.36,15.39,15.36,15.36,215709.0,6.0999,6.1118,6.0999,6.0999,215709.0
2019-11-15 11:10:00,15.38,15.41,15.37,15.4,140833.0,6.1079,6.1198,6.1039,6.1158,140833.0
2019-11-15 11:20:00,15.4,15.44,15.4,15.44,193368.0,6.1158,6.1317,6.1158,6.1317,193368.0
2019-11-15 11:30:00,15.44,15.47,15.43,15.46,320844.0,6.1317,6.1436,6.1277,6.1396,320844.0
2019-11-15 11:40:00,15.46,15.47,15.45,15.46,174614.0,6.1396,6.1436,6.1357,6.1396,174614.0
2019-11-15 11:50:00,15.46,15.48,15.45,15.46,167651.0,6.1396,6.1476,6.1357,6.1396,167651.0
2019-11-15 12:00:00,15.46,15.48,15.45,15.48,115581.0,6.1396,6.1476,6.1357,6.1476,115581.0
2019-11-15 12:10:00,15.48,15.49,15.46,15.49,112807.0,6.1476,6.1516,6.1396,6.1516,112807.0
2019-11-15 12:20:00,15.49,15.51,15.47,15.48,135160.0,6.1516,6.1595,6.1436,6.1476,135160.0
2019-11-15 12:30:00,15.48,15.49,15.47,15.48,118260.0,6.1476,6.1516,6.1436,6.1476,118260.0
2019-11-15 12:40:00,15.48,15.49,15.47,15.47,97011.0,6.1476,6.1516,6.1436,6.1436,97011.0
2019-11-15 12:50:00,15.48,15.48,15.45,15.47,124789.0,6.1476,6.1476,6.1357,6.1436,124789.0
2019-11-15 13:00:00,15.46,15.48,15.46,15.48,173184.0,6.1396,6.1476,6.1396,6.1476,173184.0
2019-11-15 13:10:00,15.47,15.51,15.47,15.5,183283.0,6.1436,6.1595,6.1436,6.1555,183283.0
2019-11-15 13:20:00,15.5,15.5,15.48,15.49,73959.0,6.1555,6.1555,6.1476,6.1516,73959.0
2019-11-15 13:30:00,15.49,15.49,15.45,15.46,71865.0,6.1516,6.1516,6.1357,6.1396,71865.0
2019-11-15 13:40:00,15.46,15.46,15.45,15.45,44617.0,6.1396,6.1396,6.1357,6.1357,44617.0
2019-11-15 13:50:00,15.45,15.46,15.44,15.45,64202.0,6.1357,6.1396,6.1317,6.1357,64202.0
2019-11-15 14:00:00,15.45,15.46,15.42,15.43,145149.0,6.1357,6.1396,6.1238,6.1277,145149.0
2019-11-15 14:10:00,15.43,15.43,15.41,15.41,84683.0,6.1277,6.1277,6.1198,6.1198,84683.0
2019-11-15 14:20:00,15.41,15.44,15.41,15.44,137677.0,6.1198,6.1317,6.1198,6.1317,137677.0
2019-11-15 14:30:00,15.43,15.44,15.43,15.44,145324.0,6.1277,6.1317,6.1277,6.1317,145324.0
2019-11-15 14:40:00,15.44,15.46,15.43,15.46,111503.0,6.1317,6.1396,6.1277,6.1396,111503.0
2019-11-15 14:50:00,15.46,15.48,15.45,15.46,240368.0,6.1396,6.1476,6.1357,6.1396,240368.0
2019-11-15 15:00:00,15.46,15.46,15.44,15.45,72070.0,6.1396,6.1396,6.1317,6.1357,72070.0
2019-11-15 15:10:00,15.45,15.45,15.44,15.45,26805.0,6.1357,6.1357,6.1317,6.1357,26805.0
2019-11-15 15:20:00,15.45,15.45,15.41,15.43,267509.0,6.1357,6.1357,6.1198,6.1277,267509.0
2019-11-15 15:30:00,15.43,15.44,15.42,15.44,270899.0,6.1277,6.1317,6.1238,6.1317,270899.0
2019-11-15 15:40:00,15.44,15.45,15.43,15.45,197941.0,6.1317,6.1357,6.1277,6.1357,197941.0
2019-11-15 15:50:00,15.45,15.46,15.43,15.45,765600.0,6.1357,6.1396,6.1277,6.1357,765600.0
2019-11-18 09:30:00,15.27,15.32,15.25,15.28,405880.0,6.0642,6.084,6.0562,6.0682,405880.0
2019-11-18 09:40:00,15.27,15.27,15.22,15.24,201232.0,6.0642,6.0642,6.0443,6.0523,201232.0
2019-11-18 09:50:00,15.24,15.28,15.23,15.28,245449.0,6.0523,6.0682,6.0483,6.0682,245449.0
2019-11-18 10:00:00,15.28,15.29,15.25,15.27,235192.0,6.0682,6.0721,6.0562,6.0642,235192.0
2019-11-18 10:10:00,15.27,15.3,15.24,15.24,356462.0,6.0642,6.0761,6.0523,6.0523,356462.0
2019-11-18 10:20:00,15.25,15.27,15.24,15.25,171449.0,6.0562,6.0642,6.0523,6.0562,171449.0
2019-11-18 10:30:00,15.25,15.26,15.22,15.25,443719.0,6.0562,6.0602,6.0443,6.0562,443719.0
2019-11-18 10:40:00,15.25,15.29,15.23,15.24,305132.0,6.0562,6.0721,6.0483,6.0523,305132.0
2019-11-18 10:50:00,15.24,15.25,15.21,15.24,269760.0,6.0523,6.0562,6.0404,6.0523,269760.0
2019-11-18 11:00:00,15.25,15.25,15.22,15.23,235327.0,6.0562,6.0562,6.0443,6.0483,235327.0
2019-11-18 11:10:00,15.24,15.25,15.22,15.24,448224.0,6.0523,6.0562,6.0443,6.0523,448224.0
2019-11-18 11:20:00,15.25,15.3,15.24,15.28,373642.0,6.0562,6.0761,6.0523,6.0682,373642.0
2019-11-18 11:30:00,15.29,15.3,15.24,15.25,225665.0,6.0721,6.0761,6.0523,6.0562,225665.0
2019-11-18 11:40:00,15.25,15.26,15.23,15.25,385681.0,6.0562,6.0602,6.0483,6.0562,385681.0
2019-11-18 11:50:00,15.25,15.26,15.23,15.26,205585.0,6.0562,6.0602,6.0483,6.0602,205585.0
2019-11-18 12:00:00,15.26,15.28,15.25,15.27,208398.0,6.0602,6.0682,6.0562,6.0642,208398.0
2019-11-18 12:10:00,15.26,15.27,15.24,15.25,254711.0,6.0602,6.0642,6.0523,6.0562,254711.0
2019-11-18 12:20:00,15.25,15.25,15.2,15.22,171739.0,6.0562,6.0562,6.0364,6.0443,171739.0
2019-11-18 12:30:00,15.21,15.22,15.19,15.2,232147.0,6.0404,6.0443,6.0324,6.0364,232147.0
2019-11-18 12:40:00,15.2,15.21,15.18,15.19,136167.0,6.0364,6.0404,6.0284,6.0324,136167.0
2019-11-18 12:50:00,15.19,15.22,15.19,15.21,50801.0,6.0324,6.0443,6.0324,6.0404,50801.0
2019-11-18 13:00:00,15.21,15.22,15.18,15.2,193983.0,6.0404,6.0443,6.0284,6.0364,193983.0
2019-11-18 13:10:00,15.19,15.2,15.17,15.19,71329.0,6.0324,6.0364,6.0245,6.0324,71329.0
2019-11-18 13:20:00,15.19,15.21,15.18,15.2,174256.0,6.0324,6.0404,6.0284,6.0364,174256.0
2019-11-18 13:30:00,15.2,15.2,15.15,15.16,109708.0,6.0364,6.0364,6.0165,6.0205,109708.0
2019-11-18 13:40:00,15.16,15.18,15.15,15.16,161169.0,6.0205,6.0284,6.0165,6.0205,161169.0
2019-11-18 13:50:00,15.16,15.18,15.14,15.16,96713.0,6.0205,6.0284,6.0126,6.0205,96713.0
2019-11-18 14:00:00,15.17,15.17,15.1,15.14,582175.0,6.0245,6.0245,5.9967,6.0126,582175.0
2019-11-18 14:10:00,15.15,15.16,15.12,15.14,208475.0,6.0165,6.0205,6.0046,6.0126,208475.0
2019-11-18 14:20:00,15.14,15.17,15.12,15.16,239314.0,6.0126,6.0245,6.0046,6.0205,239314.0
2019-11-18 14:30:00,15.15,15.16,15.12,15.13,325235.0,6.0165,6.0205,6.0046,6.0086,325235.0
2019-11-18 14:40:00,15.13,15.14,15.11,15.13,296706.0,6.0086,6.0126,6.0006,6.0086,296706.0
2019-11-18 14:50:00,15.13,15.13,15.09,15.11,483826.0,6.0086,6.0086,5.9927,6.0006,483826.0
2019-11-18 15:00:00,15.11,15.12,15.09,15.11,302887.0,6.0006,6.0046,5.9927,6.0006,302887.0
2019-11-18 15:10:00,15.1,15.11,15.06,15.07,464084.0,5.9967,6.0006,5.9808,5.9848,464084.0
2019-11-18 15:20:00,15.07,15.11,15.07,15.11,490365.0,5.9848,6.0006,5.9848,6.0006,490365.0
2019-11-18 15:30:00,15.11,15.11,15.05,15.07,459814.0,6.0006,6.0006,5.9768,5.9848,459814.0
2019-11-18 15:40:00,15.06,15.1,15.06,15.1,602304.0,5.9808,5.9967,5.9808,5.9967,602304.0
2019-11-18 15:50:00,15.1,15.12,15.09,15.1,863378.0,5.9967,6.0046,5.9927,5.9967,863378.0
2019-11-19 09:30:00,15.07,15.09,15.03,15.03,1085078.0,5.9848,5.9927,5.9689,5.9689,1085078.0
2019-11-19 09:40:00,15.02,15.03,14.97,14.99,1169489.0,5.9649,5.9689,5.945,5.953,1169489.0
2019-11-19 09:50:00,14.99,14.99,14.94,14.97,371438.0,5.953,5.953,5.9331,5.945,371438.0
2019-11-19 10:00:00,14.96,14.96,14.91,14.94,243998.0,5.9411,5.9411,5.9212,5.9331,243998.0
2019-11-19 10:10:00,14.94,14.99,14.93,14.97,619946.0,5.9331,5.953,5.9292,5.945,619946.0
2019-11-19 10:20:00,14.97,15.0,14.9,14.9,485721.0,5.945,5.957,5.9173,5.9173,485721.0
2019-11-19 10:30:00,14.91,14.93,14.89,14.9,347711.0,5.9212,5.9292,5.9133,5.9173,347711.0
2019-11-19 10:40:00,14.9,14.92,14.88,14.88,242004.0,5.9173,5.9252,5.9093,5.9093,242004.0
2019-11-19 10:50:00,14.87,14.9,14.86,14.88,174836.0,5.9053,5.9173,5.9014,5.9093,174836.0
2019-11-19 11:00:00,14.87,14.88,14.85,14.88,161622.0,5.9053,5.9093,5.8974,5.9093,161622.0
2019-11-19 11:10:00,14.88,14.9,14.87,14.89,153333.0,5.9093,5.9173,5.9053,5.9133,153333.0
2019-11-19 11:20:00,14.89,14.89,14.87,14.87,267252.0,5.9133,5.9133,5.9053,5.9053,267252.0
2019-11-19 11:30:00,14.87,15.0,14.86,14.95,1343876.0,5.9053,5.957,5.9014,5.9371,1343876.0
2019-11-19 11:40:00,14.95,14.97,14.9,14.93,1019490.0,5.9371,5.945,5.9173,5.9292,1019490.0
2019-11-19 11:50:00,14.93,14.95,14.92,14.95,780109.0,5.9292,5.9371,5.9252,5.9371,780109.0
2019-11-19 12:00:00,14.95,14.96,14.87,14.93,501328.0,5.9371,5.9411,5.9053,5.9292,501328.0
2019-11-19 12:10:00,14.93,14.96,14.91,14.93,960182.0,5.9292,5.9411,5.9212,5.9292,960182.0
2019-11-19 12:20:00,14.93,14.96,14.93,14.94,156996.0,5.9292,5.9411,5.9292,5.9331,156996.0
2019-11-19 12:30:00,14.94,14.95,14.93,14.95,157706.0,5.9331,5.9371,5.9292,5.9371,157706.0
2019-11-19 12:40:00,14.95,14.96,14.93,14.94,771364.0,5.9371,5.9411,5.9292,5.9331,771364.0
2019-11-19 12:50:00,14.94,14.95,14.93,14.95,86904.0,5.9331,5.9371,5.9292,5.9371,86904.0
2019-11-19 13:00:00,14.95,14.95,14.88,14.9,354921.0,5.9371,5.9371,5.9093,5.9173,354921.0
2019-11-19 13:10:00,14.89,14.93,14.88,14.91,461425.0,5.9133,5.9292,5.9093,5.9212,461425.0
2019-11-19 13:20:00,14.92,14.94,14.9,14.91,498340.0,5.9252,5.9331,5.9173,5.9212,498340.0
2019-11-19 13:30:00,14.9,14.92,14.87,14.89,177907.0,5.9173,5.9252,5.9053,5.9133,177907.0
2019-11-19 13:40:00,14.89,14.91,14.88,14.9,220436.0,5.9133,5.9212,5.9093,5.9173,220436.0
2019-11-19 13:50:00,14.91,14.92,14.89,14.9,142804.0,5.9212,5.9252,5.9133,5.9173,142804.0
2019-11-19 14:00:00,14.9,14.91,14.89,14.89,325517.0,5.9173,5.9212,5.9133,5.9133,325517.0
2019-11-19 14:10:00,14.9,14.9,14.88,14.9,159301.0,5.9173,5.9173,5.9093,5.9173,159301.0
2019-11-19 14:20:00,14.9,14.91,14.89,14.91,113520.0,5.9173,5.9212,5.9133,5.9212,113520.0
2019-11-19 14:30:00,14.91,14.91,14.88,14.91,245532.0,5.9212,5.9212,5.9093,5.9212,245532.0
2019-11-19 14:40:00,14.91,14.91,14.89,14.91,161153.0,5.9212,5.9212,5.9133,5.9212,161153.0
2019-11-19 14:50:00,14.91,14.91,14.86,14.86,254995.0,5.9212,5.9212,5.9014,5.9014,254995.0
2019-11-19 15:00:00,14.87,14.88,14.84,14.86,445065.0,5.9053,5.9093,5.8934,5.9014,445065.0
2019-11-19 15:10:00,14.85,14.87,14.85,14.87,81160.0,5.8974,5.9053,5.8974,5.9053,81160.0
2019-11-19 15:20:00,14.86,14.87,14.84,14.84,245225.0,5.9014,5.9053,5.8934,5.8934,245225.0
2019-11-19 15:30:00,14.84,14.85,14.82,14.84,711182.0,5.8934,5.8974,5.8855,5.8934,711182.0
2019-11-19 15:40:00,14.84,14.85,14.83,14.84,620289.0,5.8934,5.8974,5.8895,5.8934,620289.0
2019-11-19 15:50:00,14.84,14.85,14.83,14.85,1887616.0,5.8934,5.8974,5.8895,5.8974,1887616.0
2019-11-20 09:30:00,14.9,14.99,14.87,14.99,426430.0,5.9173,5.953,5.9053,5.953,426430.0
2019-11-20 09:40:00,14.99,15.04,14.96,15.01,813517.0,5.953,5.9728,5.9411,5.9609,813517.0
2019-11-20 09:50:00,15.01,15.02,14.99,15.01,232820.0,5.9609,5.9649,5.953,5.9609,232820.0
2019-11-20 10:00:00,15.01,15.03,14.99,15.03,249160.0,5.9609,5.9689,5.953,5.9689,249160.0
2019-11-20 10:10:00,15.03,15.03,15.0,15.02,264046.0,5.9689,5.9689,5.957,5.9649,264046.0
2019-11-20 10:20:00,15.02,15.02,14.98,15.02,201378.0,5.9649,5.9649,5.949,5.9649,201378.0
2019-11-20 10:30:00,15.02,15.04,15.01,15.04,1043871.0,5.9649,5.9728,5.9609,5.9728,1043871.0
2019-11-20 10:40:00,15.04,15.04,15.0,15.01,299053.0,5.9728,5.9728,5.957,5.9609,299053.0
2019-11-20 10:50:00,15.02,15.02,14.99,15.0,218642.0,5.9649,5.9649,5.953,5.957,218642.0
2019-11-20 11:00:00,15.0,15.02,14.98,15.0,212994.0,5.957,5.9649,5.949,5.957,212994.0
2019-11-20 11:10:00,15.01,15.04,14.99,15.03,135007.0,5.9609,5.9728,5.953,5.9689,135007.0
2019-11-20 11:20:00,15.03,15.05,15.0,15.01,775007.0,5.9689,5.9768,5.957,5.9609,775007.0
2019-11-20 11:30:00,15.0,15.01,14.97,15.01,187875.0,5.957,5.9609,5.945,5.9609,187875.0
2019-11-20 11:40:00,15.01,15.01,14.97,14.99,249955.0,5.9609,5.9609,5.945,5.953,249955.0
2019-11-20 11:50:00,14.99,15.01,14.97,15.0,312275.0,5.953,5.9609,5.945,5.957,312275.0
2019-11-20 12:00:00,15.0,15.02,14.99,15.01,212195.0,5.957,5.9649,5.953,5.9609,212195.0
2019-11-20 12:10:00,15.01,15.01,14.99,15.01,103090.0,5.9609,5.9609,5.953,5.9609,103090.0
2019-11-20 12:20:00,15.01,15.03,15.0,15.01,89932.0,5.9609,5.9689,5.957,5.9609,89932.0
2019-11-20 12:30:00,15.01,15.02,14.98,14.99,115679.0,5.9609,5.9649,5.949,5.953,115679.0
2019-11-20 12:40:00,14.99,14.99,14.98,14.99,50578.0,5.953,5.953,5.949,5.953,50578.0
2019-11-20 12:50:00,14.99,15.0,14.88,14.92,287397.0,5.953,5.957,5.9093,5.9252,287397.0
2019-11-20 13:00:00,14.92,14.93,14.89,14.9,176583.0,5.9252,5.9292,5.9133,5.9173,176583.0
2019-11-20 13:10:00,14.9,14.9,14.87,14.89,166450.0,5.9173,5.9173,5.9053,5.9133,166450.0
2019-11-20 13:20:00,14.89,14.94,14.88,14.92,69399.0,5.9133,5.9331,5.9093,5.9252,69399.0
2019-11-20 13:30:00,14.92,14.95,14.91,14.94,227022.0,5.9252,5.9371,5.9212,5.9331,227022.0
2019-11-20 13:40:00,14.93,14.95,14.92,14.94,116981.0,5.9292,5.9371,5.9252,5.9331,116981.0
2019-11-20 13:50:00,14.95,14.97,14.93,14.96,352770.0,5.9371,5.945,5.9292,5.9411,352770.0
2019-11-20 14:00:00,14.96,14.98,14.95,14.96,200006.0,5.9411,5.949,5.9371,5.9411,200006.0
2019-11-20 14:10:00,14.96,15.0,14.96,14.99,200020.0,5.9411,5.957,5.9411,5.953,200020.0
2019-11-20 14:20:00,14.99,15.0,14.97,14.98,108763.0,5.953,5.957,5.945,5.949,108763.0
2019-11-20 14:30:00,14.99,15.0,14.96,14.97,390459.0,5.953,5.957,5.9411,5.945,390459.0
2019-11-20 14:40:00,14.96,14.97,14.93,14.95,129186.0,5.9411,5.945,5.9292,5.9371,129186.0
2019-11-20 14:50:00,14.95,14.96,14.9,14.91,236500.0,5.9371,5.9411,5.9173,5.9212,236500.0
2019-11-20 15:00:00,14.91,14.93,14.89,14.93,404650.0,5.9212,5.9292,5.9133,5.9292,404650.0
2019-11-20 15:10:00,14.93,14.94,14.92,14.92,244181.0,5.9292,5.9331,5.9252,5.9252,244181.0
2019-11-20 15:20:00,14.93,14.95,14.92,14.93,125791.0,5.9292,5.9371,5.9252,5.9292,125791.0
2019-11-20 15:30:00,14.93,14.94,14.89,14.91,914514.0,5.9292,5.9331,5.9133,5.9212,914514.0
2019-11-20 15:40:00,14.91,14.93,14.9,14.91,1416731.0,5.9212,5.9292,5.9173,5.9212,1416731.0
2019-11-20 15:50:00,14.91,14.91,14.86,14.88,3301444.0,5.9212,5.9212,5.9014,5.9093,3301444.0
2019-11-21 09:30:00,14.9,15.01,14.9,14.99,573813.0,5.9173,5.9609,5.9173,5.953,573813.0
2019-11-21 09:40:00,14.99,15.02,14.95,14.98,462213.0,5.953,5.9649,5.9371,5.949,462213.0
2019-11-21 09:50:00,14.98,15.0,14.96,14.98,385220.0,5.949,5.957,5.9411,5.949,385220.0
2019-11-21 10:00:00,14.97,14.98,14.94,14.96,437416.0,5.945,5.949,5.9331,5.9411,437416.0
2019-11-21 10:10:00,14.96,14.96,14.87,14.87,410144.0,5.9411,5.9411,5.9053,5.9053,410144.0
2019-11-21 10:20:00,14.87,14.88,14.85,14.86,426202.0,5.9053,5.9093,5.8974,5.9014,426202.0
2019-11-21 10:30:00,14.86,14.88,14.85,14.86,319824.0,5.9014,5.9093,5.8974,5.9014,319824.0
2019-11-21 10:40:00,14.87,14.89,14.84,14.87,210260.0,5.9053,5.9133,5.8934,5.9053,210260.0
2019-11-21 10:50:00,14.87,14.87,14.8,14.82,262155.0,5.9053,5.9053,5.8775,5.8855,262155.0
2019-11-21 11:00:00,14.82,14.88,14.82,14.87,273613.0,5.8855,5.9093,5.8855,5.9053,273613.0
2019-11-21 11:10:00,14.87,14.88,14.84,14.87,191758.0,5.9053,5.9093,5.8934,5.9053,191758.0
2019-11-21 11:20:00,14.86,14.88,14.84,14.86,212265.0,5.9014,5.9093,5.8934,5.9014,212265.0
2019-11-21 11:30:00,14.85,14.88,14.85,14.87,222951.0,5.8974,5.9093,5.8974,5.9053,222951.0
2019-11-21 11:40:00,14.87,14.88,14.86,14.88,266200.0,5.9053,5.9093,5.9014,5.9093,266200.0
2019-11-21 11:50:00,14.88,14.89,14.85,14.86,251822.0,5.9093,5.9133,5.8974,5.9014,251822.0
2019-11-21 12:00:00,14.85,14.88,14.84,14.86,423641.0,5.8974,5.9093,5.8934,5.9014,423641.0
2019-11-21 12:10:00,14.86,14.89,14.86,14.87,539787.0,5.9014,5.9133,5.9014,5.9053,539787.0
2019-11-21 12:20:00,14.87,14.89,14.87,14.87,285347.0,5.9053,5.9133,5.9053,5.9053,285347.0
2019-11-21 12:30:00,14.88,14.91,14.86,14.91,203940.0,5.9093,5.9212,5.9014,5.9212,203940.0
2019-11-21 12:40:00,14.91,14.92,14.89,14.9,225825.0,5.9212,5.9252,5.9133,5.9173,225825.0
2019-11-21 12:50:00,14.9,14.95,14.9,14.95,231807.0,5.9173,5.9371,5.9173,5.9371,231807.0
2019-11-21 13:00:00,14.95,14.96,14.92,14.95,200708.0,5.9371,5.9411,5.9252,5.9371,200708.0
2019-11-21 13:10:00,14.95,14.95,14.92,14.94,209761.0,5.9371,5.9371,5.9252,5.9331,209761.0
2019-11-21 13:20:00,14.94,14.96,14.93,14.95,464912.0,5.9331,5.9411,5.9292,5.9371,464912.0
2019-11-21 13:30:00,14.95,14.97,14.93,14.94,505265.0,5.9371,5.945,5.9292,5.9331,505265.0
2019-11-21 13:40:00,14.94,14.99,14.93,14.96,503380.0,5.9331,5.953,5.9292,5.9411,503380.0
2019-11-21 13:50:00,14.96,15.02,14.95,15.01,2072833.0,5.9411,5.9649,5.9371,5.9609,2072833.0
2019-11-21 14:00:00,15.02,15.04,15.0,15.02,1168688.0,5.9649,5.9728,5.957,5.9649,1168688.0
2019-11-21 14:10:00,15.02,15.05,15.01,15.02,1208190.0,5.9649,5.9768,5.9609,5.9649,1208190.0
2019-11-21 14:20:00,15.03,15.13,15.02,15.11,1198296.0,5.9689,6.0086,5.9649,6.0006,1198296.0
2019-11-21 14:30:00,15.11,15.16,15.1,15.16,1161966.0,6.0006,6.0205,5.9967,6.0205,1161966.0
2019-11-21 14:40:00,15.15,15.2,15.13,15.19,1251829.0,6.0165,6.0364,6.0086,6.0324,1251829.0
2019-11-21 14:50:00,15.19,15.2,15.17,15.19,533117.0,6.0324,6.0364,6.0245,6.0324,533117.0
2019-11-21 15:00:00,15.19,15.19,15.13,15.13,645965.0,6.0324,6.0324,6.0086,6.0086,645965.0
2019-11-21 15:10:00,15.13,15.15,15.12,15.12,892963.0,6.0086,6.0165,6.0046,6.0046,892963.0
2019-11-21 15:20:00,15.12,15.14,15.11,15.12,1169309.0,6.0046,6.0126,6.0006,6.0046,1169309.0
2019-11-21 15:30:00,15.13,15.15,15.11,15.13,1167074.0,6.0086,6.0165,6.0006,6.0086,1167074.0
2019-11-21 15:40:00,15.13,15.17,15.12,15.17,1078759.0,6.0086,6.0245,6.0046,6.0245,1078759.0
2019-11-21 15:50:00,15.16,15.21,15.15,15.2,1249517.0,6.0205,6.0404,6.0165,6.0364,1249517.0
2019-11-22 09:30:00,15.4,15.55,15.38,15.52,1009799.0,6.1158,6.1754,6.1079,6.1635,1009799.0
2019-11-22 09:40:00,15.52,15.56,15.46,15.55,770753.0,6.1635,6.1794,6.1396,6.1754,770753.0
2019-11-22 09:50:00,15.55,15.56,15.51,15.52,419376.0,6.1754,6.1794,6.1595,6.1635,419376.0
2019-11-22 10:00:00,15.53,15.54,15.46,15.46,494867.0,6.1674,6.1714,6.1396,6.1396,494867.0
2019-11-22 10:10:00,15.46,15.48,15.41,15.42,451849.0,6.1396,6.1476,6.1198,6.1238,451849.0
2019-11-22 10:20:00,15.43,15.52,15.42,15.49,354780.0,6.1277,6.1635,6.1238,6.1516,354780.0
2019-11-22 10:30:00,15.49,15.5,15.44,15.46,283745.0,6.1516,6.1555,6.1317,6.1396,283745.0
2019-11-22 10:40:00,15.46,15.46,15.36,15.37,477041.0,6.1396,6.1396,6.0999,6.1039,477041.0
2019-11-22 10:50:00,15.37,15.37,15.3,15.32,402739.0,6.1039,6.1039,6.0761,6.084,402739.0
2019-11-22 11:00:00,15.32,15.34,15.25,15.26,433562.0,6.084,6.092,6.0562,6.0602,433562.0
2019-11-22 11:10:00,15.25,15.29,15.23,15.24,491718.0,6.0562,6.0721,6.0483,6.0523,491718.0
2019-11-22 11:20:00,15.24,15.31,15.21,15.29,592857.0,6.0523,6.0801,6.0404,6.0721,592857.0
2019-11-22 11:30:00,15.29,15.31,15.28,15.29,260691.0,6.0721,6.0801,6.0682,6.0721,260691.0
2019-11-22 11:40:00,15.29,15.34,15.28,15.32,178820.0,6.0721,6.092,6.0682,6.084,178820.0
2019-11-22 11:50:00,15.31,15.33,15.29,15.31,340719.0,6.0801,6.088,6.0721,6.0801,340719.0
2019-11-22 12:00:00,15.31,15.33,15.28,15.33,118366.0,6.0801,6.088,6.0682,6.088,118366.0
2019-11-22 12:10:00,15.33,15.35,15.32,15.34,256778.0,6.088,6.096,6.084,6.092,256778.0
2019-11-22 12:20:00,15.33,15.36,15.33,15.36,180673.0,6.088,6.0999,6.088,6.0999,180673.0
2019-11-22 12:30:00,15.36,15.38,15.34,15.35,233711.0,6.0999,6.1079,6.092,6.096,233711.0
2019-11-22 12:40:00,15.35,15.36,15.31,15.33,192810.0,6.096,6.0999,6.0801,6.088,192810.0
2019-11-22 12:50:00,15.33,15.34,15.29,15.29,238858.0,6.088,6.092,6.0721,6.0721,238858.0
2019-11-22 13:00:00,15.3,15.33,15.28,15.32,170071.0,6.0761,6.088,6.0682,6.084,170071.0
2019-11-22 13:10:00,15.32,15.32,15.29,15.31,125534.0,6.084,6.084,6.0721,6.0801,125534.0
2019-11-22 13:20:00,15.31,15.31,15.26,15.28,245489.0,6.0801,6.0801,6.0602,6.0682,245489.0
2019-11-22 13:30:00,15.28,15.28,15.26,15.27,236303.0,6.0682,6.0682,6.0602,6.0642,236303.0
2019-11-22 13:40:00,15.27,15.28,15.25,15.28,179536.0,6.0642,6.0682,6.0562,6.0682,179536.0
2019-11-22 13:50:00,15.28,15.28,15.23,15.26,353525.0,6.0682,6.0682,6.0483,6.0602,353525.0
2019-11-22 14:00:00,15.26,15.26,15.22,15.26,290748.0,6.0602,6.0602,6.0443,6.0602,290748.0
2019-11-22 14:10:00,15.26,15.27,15.24,15.25,209412.0,6.0602,6.0642,6.0523,6.0562,209412.0
2019-11-22 14:20:00,15.25,15.25,15.24,15.25,128324.0,6.0562,6.0562,6.0523,6.0562,128324.0
2019-11-22 14:30:00,15.25,15.31,15.24,15.29,407588.0,6.0562,6.0801,6.0523,6.0721,407588.0
2019-11-22 14:40:00,15.29,15.32,15.28,15.31,293318.0,6.0721,6.084,6.0682,6.0801,293318.0
2019-11-22 14:50:00,15.32,15.34,15.31,15.33,229667.0,6.084,6.092,6.0801,6.088,229667.0
2019-11-22 15:00:00,15.33,15.33,15.3,15.31,371416.0,6.088,6.088,6.0761,6.0801,371416.0
2019-11-22 15:10:00,15.32,15.33,15.3,15.32,599067.0,6.084,6.088,6.0761,6.084,599067.0
2019-11-22 15:20:00,15.32,15.34,15.3,15.3,551754.0,6.084,6.092,6.0761,6.0761,551754.0
2019-11-22 15:30:00,15.3,15.31,15.26,15.28,484201.0,6.0761,6.0801,6.0602,6.0682,484201.0
2019-11-22 15:40:00,15.28,15.29,15.26,15.27,592553.0,6.0682,6.0721,6.0602,6.0642,592553.0
2019-11-22 15:50:00,15.27,15.28,15.25,15.25,920852.0,6.0642,6.0682,6.0562,6.0562,920852.0
2019-11-25 09:30:00,15.23,15.25,15.17,15.21,635069.0,6.0483,6.0562,6.0245,6.0404,635069.0
2019-11-25 09:40:00,15.21,15.24,15.17,15.17,410439.0,6.0404,6.0523,6.0245,6.0245,410439.0
2019-11-25 09:50:00,15.17,15.18,15.12,15.15,280310.0,6.0245,6.0284,6.0046,6.0165,280310.0
2019-11-25 10:00:00,15.15,15.21,15.12,15.18,507750.0,6.0165,6.0404,6.0046,6.0284,507750.0
2019-11-25 10:10:00,15.18,15.22,15.17,15.21,206751.0,6.0284,6.0443,6.0245,6.0404,206751.0
2019-11-25 10:20:00,15.21,15.23,15.18,15.22,165773.0,6.0404,6.0483,6.0284,6.0443,165773.0
2019-11-25 10:30:00,15.21,15.24,15.2,15.21,229252.0,6.0404,6.0523,6.0364,6.0404,229252.0
2019-11-25 10:40:00,15.2,15.22,15.19,15.21,197979.0,6.0364,6.0443,6.0324,6.0404,197979.0
2019-11-25 10:50:00,15.21,15.23,15.2,15.22,111539.0,6.0404,6.0483,6.0364,6.0443,111539.0
2019-11-25 11:00:00,15.22,15.24,15.2,15.21,152369.0,6.0443,6.0523,6.0364,6.0404,152369.0
2019-11-25 11:10:00,15.2,15.21,15.17,15.19,171599.0,6.0364,6.0404,6.0245,6.0324,171599.0
2019-11-25 11:20:00,15.18,15.21,15.17,15.19,122734.0,6.0284,6.0404,6.0245,6.0324,122734.0
2019-11-25 11:30:00,15.19,15.2,15.17,15.18,173757.0,6.0324,6.0364,6.0245,6.0284,173757.0
2019-11-25 11:40:00,15.18,15.19,15.13,15.13,304720.0,6.0284,6.0324,6.0086,6.0086,304720.0
2019-11-25 11:50:00,15.13,15.15,15.09,15.13,428015.0,6.0086,6.0165,5.9927,6.0086,428015.0
2019-11-25 12:00:00,15.14,15.17,15.14,15.15,101064.0,6.0126,6.0245,6.0126,6.0165,101064.0
2019-11-25 12:10:00,15.16,15.17,15.13,15.16,166185.0,6.0205,6.0245,6.0086,6.0205,166185.0
2019-11-25 12:20:00,15.16,15.19,15.16,15.17,191302.0,6.0205,6.0324,6.0205,6.0245,191302.0
2019-11-25 12:30:00,15.16,15.18,15.16,15.18,53660.0,6.0205,6.0284,6.0205,6.0284,53660.0
2019-11-25 12:40:00,15.18,15.2,15.17,15.19,101389.0,6.0284,6.0364,6.0245,6.0324,101389.0
2019-11-25 12:50:00,15.2,15.21,15.18,15.19,146748.0,6.0364,6.0404,6.0284,6.0324,146748.0
2019-11-25 13:00:00,15.19,15.2,15.17,15.2,251039.0,6.0324,6.0364,6.0245,6.0364,251039.0
2019-11-25 13:10:00,15.2,15.2,15.17,15.2,89186.0,6.0364,6.0364,6.0245,6.0364,89186.0
2019-11-25 13:20:00,15.2,15.22,15.19,15.21,103491.0,6.0364,6.0443,6.0324,6.0404,103491.0
2019-11-25 13:30:00,15.2,15.21,15.19,15.21,90926.0,6.0364,6.0404,6.0324,6.0404,90926.0
2019-11-25 13:40:00,15.21,15.22,15.19,15.21,115470.0,6.0404,6.0443,6.0324,6.0404,115470.0
2019-11-25 13:50:00,15.21,15.24,15.2,15.24,159279.0,6.0404,6.0523,6.0364,6.0523,159279.0
2019-11-25 14:00:00,15.24,15.26,15.23,15.26,128799.0,6.0523,6.0602,6.0483,6.0602,128799.0
2019-11-25 14:10:00,15.26,15.28,15.24,15.25,212794.0,6.0602,6.0682,6.0523,6.0562,212794.0
2019-11-25 14:20:00,15.25,15.28,15.24,15.25,99264.0,6.0562,6.0682,6.0523,6.0562,99264.0
2019-11-25 14:30:00,15.25,15.26,15.23,15.25,215750.0,6.0562,6.0602,6.0483,6.0562,215750.0
2019-11-25 14:40:00,15.25,15.26,15.23,15.24,206006.0,6.0562,6.0602,6.0483,6.0523,206006.0
2019-11-25 14:50:00,15.23,15.26,15.23,15.26,156819.0,6.0483,6.0602,6.0483,6.0602,156819.0
2019-11-25 15:00:00,15.26,15.27,15.24,15.26,227710.0,6.0602,6.0642,6.0523,6.0602,227710.0
2019-11-25 15:10:00,15.26,15.26,15.2,15.23,342602.0,6.0602,6.0602,6.0364,6.0483,342602.0
2019-11-25 15:20:00,15.23,15.24,15.2,15.21,204330.0,6.0483,6.0523,6.0364,6.0404,204330.0
2019-11-25 15:30:00,15.21,15.22,15.18,15.2,384754.0,6.0404,6.0443,6.0284,6.0364,384754.0
2019-11-25 15:40:00,15.2,15.21,15.19,15.21,320712.0,6.0364,6.0404,6.0324,6.0404,320712.0
2019-11-25 15:50:00,15.21,15.23,15.19,15.23,1155329.0,6.0404,6.0483,6.0324,6.0483,1155329.0
2019-11-26 09:30:00,14.96,14.97,14.77,14.83,1487247.0,5.9411,5.945,5.8656,5.8895,1487247.0
2019-11-26 09:40:00,14.83,14.84,14.74,14.77,1370761.0,5.8895,5.8934,5.8537,5.8656,1370761.0
2019-11-26 09:50:00,14.77,14.8,14.7,14.79,685332.0,5.8656,5.8775,5.8378,5.8736,685332.0
2019-11-26 10:00:00,14.79,14.79,14.71,14.73,635544.0,5.8736,5.8736,5.8418,5.8497,635544.0
2019-11-26 10:10:00,14.73,14.76,14.71,14.71,814315.0,5.8497,5.8617,5.8418,5.8418,814315.0
2019-11-26 10:20:00,14.71,14.72,14.65,14.66,724501.0,5.8418,5.8458,5.818,5.8219,724501.0
2019-11-26 10:30:00,14.67,14.71,14.64,14.65,601706.0,5.8259,5.8418,5.814,5.818,601706.0
2019-11-26 10:40:00,14.64,14.71,14.64,14.69,379425.0,5.814,5.8418,5.814,5.8339,379425.0
2019-11-26 10:50:00,14.69,14.69,14.64,14.67,499024.0,5.8339,5.8339,5.814,5.8259,499024.0
2019-11-26 11:00:00,14.67,14.68,14.63,14.65,604974.0,5.8259,5.8299,5.81,5.818,604974.0
2019-11-26 11:10:00,14.65,14.67,14.64,14.66,321653.0,5.818,5.8259,5.814,5.8219,321653.0
2019-11-26 11:20:00,14.66,14.76,14.65,14.75,483529.0,5.8219,5.8617,5.818,5.8577,483529.0
2019-11-26 11:30:00,14.75,14.76,14.72,14.75,413728.0,5.8577,5.8617,5.8458,5.8577,413728.0
2019-11-26 11:40:00,14.75,14.77,14.73,14.76,303904.0,5.8577,5.8656,5.8497,5.8617,303904.0
2019-11-26 11:50:00,14.76,14.79,14.75,14.77,249698.0,5.8617,5.8736,5.8577,5.8656,249698.0
2019-11-26 12:00:00,14.77,14.78,14.71,14.72,234581.0,5.8656,5.8696,5.8418,5.8458,234581.0
2019-11-26 12:10:00,14.72,14.72,14.65,14.68,310662.0,5.8458,5.8458,5.818,5.8299,310662.0
2019-11-26 12:20:00,14.68,14.69,14.65,14.67,231144.0,5.8299,5.8339,5.818,5.8259,231144.0
2019-11-26 12:30:00,14.66,14.67,14.62,14.63,269386.0,5.8219,5.8259,5.8061,5.81,269386.0
2019-11-26 12:40:00,14.62,14.64,14.59,14.6,436527.0,5.8061,5.814,5.7941,5.7981,436527.0
2019-11-26 12:50:00,14.61,14.64,14.6,14.64,211071.0,5.8021,5.814,5.7981,5.814,211071.0
2019-11-26 13:00:00,14.64,14.65,14.61,14.62,153482.0,5.814,5.818,5.8021,5.8061,153482.0
2019-11-26 13:10:00,14.62,14.62,14.58,14.61,344997.0,5.8061,5.8061,5.7902,5.8021,344997.0
2019-11-26 13:20:00,14.61,14.62,14.57,14.59,171796.0,5.8021,5.8061,5.7862,5.7941,171796.0
2019-11-26 13:30:00,14.58,14.71,14.58,14.69,848938.0,5.7902,5.8418,5.7902,5.8339,848938.0
2019-11-26 13:40:00,14.69,14.73,14.67,14.73,420768.0,5.8339,5.8497,5.8259,5.8497,420768.0
2019-11-26 13:50:00,14.73,14.75,14.7,14.71,378449.0,5.8497,5.8577,5.8378,5.8418,378449.0
2019-11-26 14:00:00,14.71,14.76,14.68,14.74,388432.0,5.8418,5.8617,5.8299,5.8537,388432.0
2019-11-26 14:10:00,14.74,14.79,14.73,14.74,373040.0,5.8537,5.8736,5.8497,5.8537,373040.0
2019-11-26 14:20:00,14.74,14.75,14.7,14.74,159799.0,5.8537,5.8577,5.8378,5.8537,159799.0
2019-11-26 14:30:00,14.74,14.75,14.72,14.74,211936.0,5.8537,5.8577,5.8458,5.8537,211936.0
2019-11-26 14:40:00,14.74,14.78,14.72,14.78,484455.0,5.8537,5.8696,5.8458,5.8696,484455.0
2019-11-26 14:50:00,14.78,14.78,14.75,14.76,170570.0,5.8696,5.8696,5.8577,5.8617,170570.0
2019-11-26 15:00:00,14.75,14.76,14.72,14.73,178202.0,5.8577,5.8617,5.8458,5.8497,178202.0
2019-11-26 15:10:00,14.72,14.76,14.72,14.73,289487.0,5.8458,5.8617,5.8458,5.8497,289487.0
2019-11-26 15:20:00,14.72,14.75,14.72,14.75,190281.0,5.8458,5.8577,5.8458,5.8577,190281.0
2019-11-26 15:30:00,14.75,14.77,14.74,14.76,423902.0,5.8577,5.8656,5.8537,5.8617,423902.0
2019-11-26 15:40:00,14.75,14.77,14.75,14.76,491756.0,5.8577,5.8656,5.8577,5.8617,491756.0
2019-11-26 15:50:00,14.76,14.8,14.75,14.75,1473708.0,5.8617,5.8775,5.8577,5.8577,1473708.0
2019-11-27 09:30:00,14.79,14.84,14.78,14.79,424031.0,5.8736,5.8934,5.8696,5.8736,424031.0
2019-11-27 09:40:00,14.79,14.8,14.7,14.74,506442.0,5.8736,5.8775,5.8378,5.8537,506442.0
2019-11-27 09:50:00,14.74,14.75,14.7,14.73,183083.0,5.8537,5.8577,5.8378,5.8497,183083.0
2019-11-27 10:00:00,14.73,14.76,14.7,14.71,178876.0,5.8497,5.8617,5.8378,5.8418,178876.0
2019-11-27 10:10:00,14.71,14.72,14.69,14.7,309971.0,5.8418,5.8458,5.8339,5.8378,309971.0
2019-11-27 10:20:00,14.7,14.7,14.65,14.68,279264.0,5.8378,5.8378,5.818,5.8299,279264.0
2019-11-27 10:30:00,14.68,14.71,14.65,14.69,262239.0,5.8299,5.8418,5.818,5.8339,262239.0
2019-11-27 10:40:00,14.7,14.73,14.65,14.68,454671.0,5.8378,5.8497,5.818,5.8299,454671.0
2019-11-27 10:50:00,14.69,14.69,14.63,14.65,235797.0,5.8339,5.8339,5.81,5.818,235797.0
2019-11-27 11:00:00,14.64,14.68,14.64,14.67,228237.0,5.814,5.8299,5.814,5.8259,228237.0
2019-11-27 11:10:00,14.68,14.71,14.66,14.69,473216.0,5.8299,5.8418,5.8219,5.8339,473216.0
2019-11-27 11:20:00,14.69,14.71,14.68,14.69,230444.0,5.8339,5.8418,5.8299,5.8339,230444.0
2019-11-27 11:30:00,14.69,14.7,14.65,14.66,162936.0,5.8339,5.8378,5.818,5.8219,162936.0
2019-11-27 11:40:00,14.66,14.7,14.65,14.69,208434.0,5.8219,5.8378,5.818,5.8339,208434.0
2019-11-27 11:50:00,14.69,14.74,14.68,14.74,84267.0,5.8339,5.8537,5.8299,5.8537,84267.0
2019-11-27 12:00:00,14.74,14.76,14.71,14.73,277959.0,5.8537,5.8617,5.8418,5.8497,277959.0
2019-11-27 12:10:00,14.73,14.73,14.69,14.69,172291.0,5.8497,5.8497,5.8339,5.8339,172291.0
2019-11-27 12:20:00,14.69,14.73,14.68,14.72,142492.0,5.8339,5.8497,5.8299,5.8458,142492.0
2019-11-27 12:30:00,14.73,14.75,14.72,14.74,107383.0,5.8497,5.8577,5.8458,5.8537,107383.0
2019-11-27 12:40:00,14.75,14.76,14.73,14.74,171050.0,5.8577,5.8617,5.8497,5.8537,171050.0
2019-11-27 12:50:00,14.74,14.75,14.73,14.75,61368.0,5.8537,5.8577,5.8497,5.8577,61368.0
2019-11-27 13:00:00,14.75,14.79,14.74,14.79,660629.0,5.8577,5.8736,5.8537,5.8736,660629.0
2019-11-27 13:10:00,14.79,14.81,14.77,14.81,188135.0,5.8736,5.8815,5.8656,5.8815,188135.0
2019-11-27 13:20:00,14.8,14.83,14.79,14.81,151203.0,5.8775,5.8895,5.8736,5.8815,151203.0
2019-11-27 13:30:00,14.82,14.83,14.81,14.82,217790.0,5.8855,5.8895,5.8815,5.8855,217790.0
2019-11-27 13:40:00,14.81,14.88,14.81,14.85,640770.0,5.8815,5.9093,5.8815,5.8974,640770.0
2019-11-27 13:50:00,14.85,14.86,14.83,14.86,121301.0,5.8974,5.9014,5.8895,5.9014,121301.0
2019-11-27 14:00:00,14.86,14.86,14.84,14.84,207414.0,5.9014,5.9014,5.8934,5.8934,207414.0
2019-11-27 14:10:00,14.85,14.87,14.84,14.86,160700.0,5.8974,5.9053,5.8934,5.9014,160700.0
2019-11-27 14:20:00,14.86,14.87,14.83,14.84,160185.0,5.9014,5.9053,5.8895,5.8934,160185.0
2019-11-27 14:30:00,14.83,14.84,14.81,14.84,138960.0,5.8895,5.8934,5.8815,5.8934,138960.0
2019-11-27 14:40:00,14.84,14.85,14.82,14.83,100076.0,5.8934,5.8974,5.8855,5.8895,100076.0
2019-11-27 14:50:00,14.83,14.84,14.82,14.84,73561.0,5.8895,5.8934,5.8855,5.8934,73561.0
2019-11-27 15:00:00,14.83,14.86,14.82,14.85,462479.0,5.8895,5.9014,5.8855,5.8974,462479.0
2019-11-27 15:10:00,14.85,14.86,14.85,14.86,113213.0,5.8974,5.9014,5.8974,5.9014,113213.0
2019-11-27 15:20:00,14.86,14.86,14.84,14.85,139050.0,5.9014,5.9014,5.8934,5.8974,139050.0
2019-11-27 15:30:00,14.84,14.86,14.8,14.82,398885.0,5.8934,5.9014,5.8775,5.8855,398885.0
2019-11-27 15:40:00,14.82,14.83,14.8,14.82,911397.0,5.8855,5.8895,5.8775,5.8855,911397.0
2019-11-27 15:50:00,14.81,14.81,14.77,14.8,1098134.0,5.8815,5.8815,5.8656,5.8775,1098134.0
2019-11-29 09:30:00,14.88,14.88,14.73,14.74,601021.0,5.9093,5.9093,5.8497,5.8537,601021.0
2019-11-29 09:40:00,14.74,14.81,14.73,14.78,646763.0,5.8537,5.8815,5.8497,5.8696,646763.0
2019-11-29 09:50:00,14.78,14.81,14.75,14.79,665123.0,5.8696,5.8815,5.8577,5.8736,665123.0
2019-11-29 10:00:00,14.79,14.8,14.77,14.77,367568.0,5.8736,5.8775,5.8656,5.8656,367568.0
2019-11-29 10:10:00,14.78,14.78,14.73,14.76,313849.0,5.8696,5.8696,5.8497,5.8617,313849.0
2019-11-29 10:20:00,14.76,14.76,14.67,14.68,346474.0,5.8617,5.8617,5.8259,5.8299,346474.0
2019-11-29 10:30:00,14.68,14.7,14.66,14.7,408128.0,5.8299,5.8378,5.8219,5.8378,408128.0
2019-11-29 10:40:00,14.7,14.7,14.67,14.7,530922.0,5.8378,5.8378,5.8259,5.8378,530922.0
2019-11-29 10:50:00,14.7,14.7,14.67,14.7,236131.0,5.8378,5.8378,5.8259,5.8378,236131.0
2019-11-29 11:00:00,14.7,14.71,14.66,14.68,162961.0,5.8378,5.8418,5.8219,5.8299,162961.0
2019-11-29 11:10:00,14.68,14.68,14.65,14.66,177986.0,5.8299,5.8299,5.818,5.8219,177986.0
2019-11-29 11:20:00,14.66,14.68,14.64,14.66,321792.0,5.8219,5.8299,5.814,5.8219,321792.0
2019-11-29 11:30:00,14.66,14.72,14.66,14.71,380452.0,5.8219,5.8458,5.8219,5.8418,380452.0
2019-11-29 11:40:00,14.71,14.77,14.68,14.75,454017.0,5.8418,5.8656,5.8299,5.8577,454017.0
2019-11-29 11:50:00,14.76,14.78,14.74,14.78,309404.0,5.8617,5.8696,5.8537,5.8696,309404.0
2019-11-29 12:00:00,14.78,14.79,14.74,14.74,486099.0,5.8696,5.8736,5.8537,5.8537,486099.0
2019-11-29 12:10:00,14.75,14.75,14.71,14.73,189784.0,5.8577,5.8577,5.8418,5.8497,189784.0
2019-11-29 12:20:00,14.73,14.73,14.68,14.71,525349.0,5.8497,5.8497,5.8299,5.8418,525349.0
2019-11-29 12:30:00,14.71,14.73,14.7,14.73,216024.0,5.8418,5.8497,5.8378,5.8497,216024.0
2019-11-29 12:40:00,14.72,14.73,14.69,14.72,203034.0,5.8458,5.8497,5.8339,5.8458,203034.0
2019-11-29 12:50:00,14.72,14.75,14.7,14.74,731234.0,5.8458,5.8577,5.8378,5.8537,731234.0
2019-12-02 09:30:00,14.92,14.93,14.82,14.85,526206.0,5.9252,5.9292,5.8855,5.8974,526206.0
2019-12-02 09:40:00,14.85,14.89,14.83,14.85,281277.0,5.8974,5.9133,5.8895,5.8974,281277.0
2019-12-02 09:50:00,14.85,14.9,14.84,14.89,193078.0,5.8974,5.9173,5.8934,5.9133,193078.0
2019-12-02 10:00:00,14.88,14.89,14.77,14.8,751443.0,5.9093,5.9133,5.8656,5.8775,751443.0
2019-12-02 10:10:00,14.8,14.84,14.79,14.81,227078.0,5.8775,5.8934,5.8736,5.8815,227078.0
2019-12-02 10:20:00,14.8,14.81,14.79,14.81,292330.0,5.8775,5.8815,5.8736,5.8815,292330.0
2019-12-02 10:30:00,14.81,14.82,14.74,14.78,414431.0,5.8815,5.8855,5.8537,5.8696,414431.0
2019-12-02 10:40:00,14.77,14.81,14.76,14.79,223881.0,5.8656,5.8815,5.8617,5.8736,223881.0
2019-12-02 10:50:00,14.79,14.8,14.76,14.78,387609.0,5.8736,5.8775,5.8617,5.8696,387609.0
2019-12-02 11:00:00,14.78,14.79,14.75,14.76,446996.0,5.8696,5.8736,5.8577,5.8617,446996.0
2019-12-02 11:10:00,14.75,14.8,14.73,14.8,534182.0,5.8577,5.8775,5.8497,5.8775,534182.0
2019-12-02 11:20:00,14.79,14.81,14.77,14.79,272510.0,5.8736,5.8815,5.8656,5.8736,272510.0
2019-12-02 11:30:00,14.78,14.8,14.76,14.78,319168.0,5.8696,5.8775,5.8617,5.8696,319168.0
2019-12-02 11:40:00,14.78,14.79,14.77,14.78,217511.0,5.8696,5.8736,5.8656,5.8696,217511.0
2019-12-02 11:50:00,14.77,14.78,14.74,14.74,195872.0,5.8656,5.8696,5.8537,5.8537,195872.0
2019-12-02 12:00:00,14.74,14.78,14.74,14.77,212908.0,5.8537,5.8696,5.8537,5.8656,212908.0
2019-12-02 12:10:00,14.77,14.8,14.76,14.79,278967.0,5.8656,5.8775,5.8617,5.8736,278967.0
2019-12-02 12:20:00,14.8,14.83,14.77,14.8,327094.0,5.8775,5.8895,5.8656,5.8775,327094.0
2019-12-02 12:30:00,14.79,14.81,14.77,14.79,214080.0,5.8736,5.8815,5.8656,5.8736,214080.0
2019-12-02 12:40:00,14.78,14.8,14.77,14.77,161663.0,5.8696,5.8775,5.8656,5.8656,161663.0
2019-12-02 12:50:00,14.78,14.78,14.75,14.75,207113.0,5.8696,5.8696,5.8577,5.8577,207113.0
2019-12-02 13:00:00,14.76,14.78,14.75,14.78,218206.0,5.8617,5.8696,5.8577,5.8696,218206.0
2019-12-02 13:10:00,14.78,14.78,14.77,14.78,86703.0,5.8696,5.8696,5.8656,5.8696,86703.0
2019-12-02 13:20:00,14.78,14.83,14.77,14.83,277728.0,5.8696,5.8895,5.8656,5.8895,277728.0
2019-12-02 13:30:00,14.83,14.84,14.8,14.81,300634.0,5.8895,5.8934,5.8775,5.8815,300634.0
2019-12-02 13:40:00,14.81,14.82,14.8,14.81,145474.0,5.8815,5.8855,5.8775,5.8815,145474.0
2019-12-02 13:50:00,14.8,14.82,14.8,14.82,104502.0,5.8775,5.8855,5.8775,5.8855,104502.0
2019-12-02 14:00:00,14.82,14.82,14.78,14.79,172421.0,5.8855,5.8855,5.8696,5.8736,172421.0
2019-12-02 14:10:00,14.78,14.79,14.78,14.78,70392.0,5.8696,5.8736,5.8696,5.8696,70392.0
2019-12-02 14:20:00,14.78,14.79,14.77,14.77,131353.0,5.8696,5.8736,5.8656,5.8656,131353.0
2019-12-02 14:30:00,14.77,14.79,14.77,14.79,91414.0,5.8656,5.8736,5.8656,5.8736,91414.0
2019-12-02 14:40:00,14.79,14.8,14.78,14.79,101627.0,5.8736,5.8775,5.8696,5.8736,101627.0
2019-12-02 14:50:00,14.79,14.81,14.78,14.81,168846.0,5.8736,5.8815,5.8696,5.8815,168846.0
2019-12-02 15:00:00,14.8,14.81,14.78,14.78,249683.0,5.8775,5.8815,5.8696,5.8696,249683.0
2019-12-02 15:10:00,14.79,14.79,14.76,14.76,191477.0,5.8736,5.8736,5.8617,5.8617,191477.0
2019-12-02 15:20:00,14.77,14.77,14.75,14.75,277757.0,5.8656,5.8656,5.8577,5.8577,277757.0
2019-12-02 15:30:00,14.75,14.76,14.73,14.74,338495.0,5.8577,5.8617,5.8497,5.8537,338495.0
2019-12-02 15:40:00,14.73,14.75,14.72,14.74,698947.0,5.8497,5.8577,5.8458,5.8537,698947.0
2019-12-02 15:50:00,14.73,14.74,14.72,14.73,996280.0,5.8497,5.8537,5.8458,5.8497,996280.0
2019-12-03 09:30:00,14.7,14.7,14.63,14.64,659599.0,5.8378,5.8378,5.81,5.814,659599.0
2019-12-03 09:40:00,14.64,14.67,14.55,14.58,501109.0,5.814,5.8259,5.7783,5.7902,501109.0
2019-12-03 09:50:00,14.58,14.67,14.57,14.66,502622.0,5.7902,5.8259,5.7862,5.8219,502622.0
2019-12-03 10:00:00,14.66,14.66,14.63,14.64,294821.0,5.8219,5.8219,5.81,5.814,294821.0
2019-12-03 10:10:00,14.64,14.7,14.6,14.68,291178.0,5.814,5.8378,5.7981,5.8299,291178.0
2019-12-03 10:20:00,14.68,14.69,14.64,14.66,192889.0,5.8299,5.8339,5.814,5.8219,192889.0
2019-12-03 10:30:00,14.65,14.69,14.64,14.67,296270.0,5.818,5.8339,5.814,5.8259,296270.0
2019-12-03 10:40:00,14.66,14.69,14.64,14.65,129982.0,5.8219,5.8339,5.814,5.818,129982.0
2019-12-03 10:50:00,14.65,14.68,14.64,14.65,155390.0,5.818,5.8299,5.814,5.818,155390.0
2019-12-03 11:00:00,14.65,14.68,14.63,14.68,245243.0,5.818,5.8299,5.81,5.8299,245243.0
2019-12-03 11:10:00,14.68,14.7,14.66,14.69,142100.0,5.8299,5.8378,5.8219,5.8339,142100.0
2019-12-03 11:20:00,14.7,14.73,14.69,14.72,165364.0,5.8378,5.8497,5.8339,5.8458,165364.0
2019-12-03 11:30:00,14.72,14.75,14.71,14.74,118622.0,5.8458,5.8577,5.8418,5.8537,118622.0
2019-12-03 11:40:00,14.75,14.75,14.7,14.71,120522.0,5.8577,5.8577,5.8378,5.8418,120522.0
2019-12-03 11:50:00,14.71,14.71,14.66,14.67,484317.0,5.8418,5.8418,5.8219,5.8259,484317.0
2019-12-03 12:00:00,14.67,14.68,14.64,14.65,117108.0,5.8259,5.8299,5.814,5.818,117108.0
2019-12-03 12:10:00,14.65,14.67,14.63,14.67,174082.0,5.818,5.8259,5.81,5.8259,174082.0
2019-12-03 12:20:00,14.67,14.69,14.66,14.67,140590.0,5.8259,5.8339,5.8219,5.8259,140590.0
2019-12-03 12:30:00,14.68,14.7,14.67,14.7,145326.0,5.8299,5.8378,5.8259,5.8378,145326.0
2019-12-03 12:40:00,14.7,14.72,14.67,14.71,352461.0,5.8378,5.8458,5.8259,5.8418,352461.0
2019-12-03 12:50:00,14.72,14.73,14.69,14.71,323448.0,5.8458,5.8497,5.8339,5.8418,323448.0
2019-12-03 13:00:00,14.71,14.72,14.68,14.7,194308.0,5.8418,5.8458,5.8299,5.8378,194308.0
2019-12-03 13:10:00,14.69,14.7,14.68,14.69,86758.0,5.8339,5.8378,5.8299,5.8339,86758.0
2019-12-03 13:20:00,14.68,14.71,14.67,14.71,443414.0,5.8299,5.8418,5.8259,5.8418,443414.0
2019-12-03 13:30:00,14.7,14.72,14.69,14.72,68754.0,5.8378,5.8458,5.8339,5.8458,68754.0
2019-12-03 13:40:00,14.72,14.77,14.72,14.73,567424.0,5.8458,5.8656,5.8458,5.8497,567424.0
2019-12-03 13:50:00,14.74,14.75,14.72,14.75,181434.0,5.8537,5.8577,5.8458,5.8577,181434.0
2019-12-03 14:00:00,14.75,14.79,14.73,14.76,447787.0,5.8577,5.8736,5.8497,5.8617,447787.0
2019-12-03 14:10:00,14.76,14.77,14.73,14.74,119364.0,5.8617,5.8656,5.8497,5.8537,119364.0
2019-12-03 14:20:00,14.74,14.74,14.68,14.71,270485.0,5.8537,5.8537,5.8299,5.8418,270485.0
2019-12-03 14:30:00,14.71,14.71,14.68,14.7,213494.0,5.8418,5.8418,5.8299,5.8378,213494.0
2019-12-03 14:40:00,14.7,14.72,14.69,14.69,184882.0,5.8378,5.8458,5.8339,5.8339,184882.0
2019-12-03 14:50:00,14.69,14.71,14.69,14.7,118935.0,5.8339,5.8418,5.8339,5.8378,118935.0
2019-12-03 15:00:00,14.7,14.7,14.67,14.69,116900.0,5.8378,5.8378,5.8259,5.8339,116900.0
2019-12-03 15:10:00,14.68,14.7,14.68,14.7,78934.0,5.8299,5.8378,5.8299,5.8378,78934.0
2019-12-03 15:20:00,14.69,14.73,14.69,14.72,153973.0,5.8339,5.8497,5.8339,5.8458,153973.0
2019-12-03 15:30:00,14.71,14.72,14.7,14.71,421151.0,5.8418,5.8458,5.8378,5.8418,421151.0
2019-12-03 15:40:00,14.71,14.71,14.68,14.7,554265.0,5.8418,5.8418,5.8299,5.8378,554265.0
2019-12-03 15:50:00,14.7,14.71,14.69,14.7,616276.0,5.8378,5.8418,5.8339,5.8378,616276.0
2019-12-04 09:30:00,14.88,14.89,14.83,14.83,542886.0,5.9093,5.9133,5.8895,5.8895,542886.0
2019-12-04 09:40:00,14.84,14.88,14.82,14.83,419612.0,5.8934,5.9093,5.8855,5.8895,419612.0
2019-12-04 09:50:00,14.83,14.88,14.8,14.84,483190.0,5.8895,5.9093,5.8775,5.8934,483190.0
2019-12-04 10:00:00,14.84,14.9,14.83,14.85,555606.0,5.8934,5.9173,5.8895,5.8974,555606.0
2019-12-04 10:10:00,14.85,14.85,14.82,14.84,345064.0,5.8974,5.8974,5.8855,5.8934,345064.0
2019-12-04 10:20:00,14.84,14.87,14.84,14.85,397346.0,5.8934,5.9053,5.8934,5.8974,397346.0
2019-12-04 10:30:00,14.86,14.87,14.84,14.86,545741.0,5.9014,5.9053,5.8934,5.9014,545741.0
2019-12-04 10:40:00,14.86,14.87,14.84,14.86,212678.0,5.9014,5.9053,5.8934,5.9014,212678.0
2019-12-04 10:50:00,14.86,14.89,14.85,14.89,347444.0,5.9014,5.9133,5.8974,5.9133,347444.0
2019-12-04 11:00:00,14.89,14.89,14.86,14.87,443277.0,5.9133,5.9133,5.9014,5.9053,443277.0
2019-12-04 11:10:00,14.86,14.88,14.85,14.88,418538.0,5.9014,5.9093,5.8974,5.9093,418538.0
2019-12-04 11:20:00,14.87,14.89,14.84,14.84,509355.0,5.9053,5.9133,5.8934,5.8934,509355.0
2019-12-04 11:30:00,14.85,14.86,14.83,14.85,500541.0,5.8974,5.9014,5.8895,5.8974,500541.0
2019-12-04 11:40:00,14.85,14.89,14.84,14.89,518193.0,5.8974,5.9133,5.8934,5.9133,518193.0
2019-12-04 11:50:00,14.89,14.9,14.88,14.89,279641.0,5.9133,5.9173,5.9093,5.9133,279641.0
2019-12-04 12:00:00,14.89,14.92,14.88,14.9,450309.0,5.9133,5.9252,5.9093,5.9173,450309.0
2019-12-04 12:10:00,14.91,14.91,14.89,14.91,177506.0,5.9212,5.9212,5.9133,5.9212,177506.0
2019-12-04 12:20:00,14.91,14.91,14.88,14.9,193137.0,5.9212,5.9212,5.9093,5.9173,193137.0
2019-12-04 12:30:00,14.9,14.91,14.88,14.9,276232.0,5.9173,5.9212,5.9093,5.9173,276232.0
2019-12-04 12:40:00,14.89,14.94,14.88,14.94,619854.0,5.9133,5.9331,5.9093,5.9331,619854.0
2019-12-04 12:50:00,14.94,14.97,14.92,14.93,1068711.0,5.9331,5.945,5.9252,5.9292,1068711.0
2019-12-04 13:00:00,14.93,14.96,14.92,14.92,493837.0,5.9292,5.9411,5.9252,5.9252,493837.0
2019-12-04 13:10:00,14.93,14.94,14.9,14.91,239480.0,5.9292,5.9331,5.9173,5.9212,239480.0
2019-12-04 13:20:00,14.91,14.95,14.89,14.95,403827.0,5.9212,5.9371,5.9133,5.9371,403827.0
2019-12-04 13:30:00,14.95,14.96,14.92,14.92,380051.0,5.9371,5.9411,5.9252,5.9252,380051.0
2019-12-04 13:40:00,14.93,14.93,14.9,14.91,186437.0,5.9292,5.9292,5.9173,5.9212,186437.0
2019-12-04 13:50:00,14.91,14.93,14.9,14.93,149720.0,5.9212,5.9292,5.9173,5.9292,149720.0
2019-12-04 14:00:00,14.93,14.93,14.9,14.9,214448.0,5.9292,5.9292,5.9173,5.9173,214448.0
2019-12-04 14:10:00,14.91,14.91,14.88,14.89,126560.0,5.9212,5.9212,5.9093,5.9133,126560.0
2019-12-04 14:20:00,14.88,14.89,14.87,14.87,291100.0,5.9093,5.9133,5.9053,5.9053,291100.0
2019-12-04 14:30:00,14.87,14.88,14.86,14.87,129984.0,5.9053,5.9093,5.9014,5.9053,129984.0
2019-12-04 14:40:00,14.87,14.89,14.86,14.88,246275.0,5.9053,5.9133,5.9014,5.9093,246275.0
2019-12-04 14:50:00,14.88,14.88,14.85,14.86,137234.0,5.9093,5.9093,5.8974,5.9014,137234.0
2019-12-04 15:00:00,14.86,14.88,14.85,14.86,351489.0,5.9014,5.9093,5.8974,5.9014,351489.0
2019-12-04 15:10:00,14.86,14.86,14.85,14.86,160328.0,5.9014,5.9014,5.8974,5.9014,160328.0
2019-12-04 15:20:00,14.86,14.86,14.85,14.86,176075.0,5.9014,5.9014,5.8974,5.9014,176075.0
2019-12-04 15:30:00,14.85,14.87,14.85,14.87,281994.0,5.8974,5.9053,5.8974,5.9053,281994.0
2019-12-04 15:40:00,14.86,14.92,14.85,14.9,678870.0,5.9014,5.9252,5.8974,5.9173,678870.0
2019-12-04 15:50:00,14.91,14.92,14.84,14.86,2187665.0,5.9212,5.9252,5.8934,5.9014,2187665.0
2019-12-05 09:30:00,15.01,15.05,14.97,15.05,957684.0,5.9609,5.9768,5.945,5.9768,957684.0
2019-12-05 09:40:00,15.05,15.12,15.05,15.11,565454.0,5.9768,6.0046,5.9768,6.0006,565454.0
2019-12-05 09:50:00,15.11,15.2,15.1,15.15,1870546.0,6.0006,6.0364,5.9967,6.0165,1870546.0
2019-12-05 10:00:00,15.14,15.15,15.1,15.15,795849.0,6.0126,6.0165,5.9967,6.0165,795849.0
2019-12-05 10:10:00,15.15,15.18,15.11,15.17,864733.0,6.0165,6.0284,6.0006,6.0245,864733.0
2019-12-05 10:20:00,15.17,15.19,15.14,15.16,577574.0,6.0245,6.0324,6.0126,6.0205,577574.0
2019-12-05 10:30:00,15.16,15.19,15.15,15.17,364183.0,6.0205,6.0324,6.0165,6.0245,364183.0
2019-12-05 10:40:00,15.17,15.18,15.15,15.18,343685.0,6.0245,6.0284,6.0165,6.0284,343685.0
2019-12-05 10:50:00,15.18,15.23,15.17,15.2,368808.0,6.0284,6.0483,6.0245,6.0364,368808.0
2019-12-05 11:00:00,15.2,15.24,15.17,15.24,248941.0,6.0364,6.0523,6.0245,6.0523,248941.0
2019-12-05 11:10:00,15.23,15.26,15.21,15.24,315165.0,6.0483,6.0602,6.0404,6.0523,315165.0
2019-12-05 11:20:00,15.23,15.24,15.18,15.18,441273.0,6.0483,6.0523,6.0284,6.0284,441273.0
2019-12-05 11:30:00,15.18,15.27,15.18,15.24,789398.0,6.0284,6.0642,6.0284,6.0523,789398.0
2019-12-05 11:40:00,15.24,15.31,15.24,15.31,571848.0,6.0523,6.0801,6.0523,6.0801,571848.0
2019-12-05 11:50:00,15.31,15.33,15.27,15.29,296366.0,6.0801,6.088,6.0642,6.0721,296366.0
2019-12-05 12:00:00,15.28,15.31,15.28,15.3,205319.0,6.0682,6.0801,6.0682,6.0761,205319.0
2019-12-05 12:10:00,15.3,15.32,15.3,15.3,259718.0,6.0761,6.084,6.0761,6.0761,259718.0
2019-12-05 12:20:00,15.3,15.33,15.29,15.33,177861.0,6.0761,6.088,6.0721,6.088,177861.0
2019-12-05 12:30:00,15.33,15.35,15.32,15.34,271570.0,6.088,6.096,6.084,6.092,271570.0
2019-12-05 12:40:00,15.34,15.35,15.32,15.33,146683.0,6.092,6.096,6.084,6.088,146683.0
2019-12-05 12:50:00,15.33,15.36,15.31,15.34,175328.0,6.088,6.0999,6.0801,6.092,175328.0
2019-12-05 13:00:00,15.34,15.35,15.29,15.35,644420.0,6.092,6.096,6.0721,6.096,644420.0
2019-12-05 13:10:00,15.35,15.39,15.35,15.37,181201.0,6.096,6.1118,6.096,6.1039,181201.0
2019-12-05 13:20:00,15.37,15.39,15.35,15.35,198852.0,6.1039,6.1118,6.096,6.096,198852.0
2019-12-05 13:30:00,15.36,15.37,15.34,15.37,181191.0,6.0999,6.1039,6.092,6.1039,181191.0
2019-12-05 13:40:00,15.37,15.37,15.34,15.34,328501.0,6.1039,6.1039,6.092,6.092,328501.0
2019-12-05 13:50:00,15.34,15.36,15.33,15.36,458493.0,6.092,6.0999,6.088,6.0999,458493.0
2019-12-05 14:00:00,15.36,15.36,15.33,15.35,289074.0,6.0999,6.0999,6.088,6.096,289074.0
2019-12-05 14:10:00,15.34,15.36,15.34,15.36,270047.0,6.092,6.0999,6.092,6.0999,270047.0
2019-12-05 14:20:00,15.36,15.36,15.3,15.32,403152.0,6.0999,6.0999,6.0761,6.084,403152.0
2019-12-05 14:30:00,15.31,15.35,15.31,15.35,350702.0,6.0801,6.096,6.0801,6.096,350702.0
2019-12-05 14:40:00,15.35,15.36,15.3,15.3,242016.0,6.096,6.0999,6.0761,6.0761,242016.0
2019-12-05 14:50:00,15.31,15.31,15.25,15.28,649247.0,6.0801,6.0801,6.0562,6.0682,649247.0
2019-12-05 15:00:00,15.28,15.3,15.27,15.28,249823.0,6.0682,6.0761,6.0642,6.0682,249823.0
2019-12-05 15:10:00,15.27,15.29,15.26,15.27,169456.0,6.0642,6.0721,6.0602,6.0642,169456.0
2019-12-05 15:20:00,15.27,15.28,15.25,15.27,249691.0,6.0642,6.0682,6.0562,6.0642,249691.0
2019-12-05 15:30:00,15.27,15.29,15.26,15.27,494528.0,6.0642,6.0721,6.0602,6.0642,494528.0
2019-12-05 15:40:00,15.28,15.28,15.25,15.25,524807.0,6.0682,6.0682,6.0562,6.0562,524807.0
2019-12-05 15:50:00,15.26,15.26,15.2,15.22,1356282.0,6.0602,6.0602,6.0364,6.0443,1356282.0
2019-12-06 09:30:00,15.37,15.39,15.34,15.38,346481.0,6.1039,6.1118,6.092,6.1079,346481.0
2019-12-06 09:40:00,15.38,15.48,15.37,15.48,472740.0,6.1079,6.1476,6.1039,6.1476,472740.0
2019-12-06 09:50:00,15.48,15.5,15.45,15.48,418587.0,6.1476,6.1555,6.1357,6.1476,418587.0
2019-12-06 10:00:00,15.48,15.51,15.47,15.51,350777.0,6.1476,6.1595,6.1436,6.1595,350777.0
2019-12-06 10:10:00,15.51,15.58,15.5,15.56,938734.0,6.1595,6.1873,6.1555,6.1794,938734.0
2019-12-06 10:20:00,15.57,15.59,15.55,15.56,386397.0,6.1833,6.1913,6.1754,6.1794,386397.0
2019-12-06 10:30:00,15.56,15.57,15.53,15.54,206284.0,6.1794,6.1833,6.1674,6.1714,206284.0
2019-12-06 10:40:00,15.55,15.56,15.52,15.53,313648.0,6.1754,6.1794,6.1635,6.1674,313648.0
2019-12-06 10:50:00,15.53,15.54,15.48,15.49,218741.0,6.1674,6.1714,6.1476,6.1516,218741.0
2019-12-06 11:00:00,15.49,15.51,15.48,15.49,126706.0,6.1516,6.1595,6.1476,6.1516,126706.0
2019-12-06 11:10:00,15.5,15.58,15.49,15.57,579725.0,6.1555,6.1873,6.1516,6.1833,579725.0
2019-12-06 11:20:00,15.58,15.58,15.52,15.52,496048.0,6.1873,6.1873,6.1635,6.1635,496048.0
2019-12-06 11:30:00,15.53,15.54,15.51,15.51,271122.0,6.1674,6.1714,6.1595,6.1595,271122.0
2019-12-06 11:40:00,15.51,15.53,15.51,15.51,201012.0,6.1595,6.1674,6.1595,6.1595,201012.0
2019-12-06 11:50:00,15.51,15.52,15.49,15.49,163772.0,6.1595,6.1635,6.1516,6.1516,163772.0
2019-12-06 12:00:00,15.5,15.5,15.47,15.5,234461.0,6.1555,6.1555,6.1436,6.1555,234461.0
2019-12-06 12:10:00,15.5,15.52,15.48,15.52,123064.0,6.1555,6.1635,6.1476,6.1635,123064.0
2019-12-06 12:20:00,15.51,15.55,15.51,15.54,153432.0,6.1595,6.1754,6.1595,6.1714,153432.0
2019-12-06 12:30:00,15.54,15.54,15.52,15.52,137538.0,6.1714,6.1714,6.1635,6.1635,137538.0
2019-12-06 12:40:00,15.53,15.54,15.51,15.53,189617.0,6.1674,6.1714,6.1595,6.1674,189617.0
2019-12-06 12:50:00,15.52,15.55,15.52,15.53,66356.0,6.1635,6.1754,6.1635,6.1674,66356.0
2019-12-06 13:00:00,15.54,15.55,15.53,15.55,213866.0,6.1714,6.1754,6.1674,6.1754,213866.0
2019-12-06 13:10:00,15.55,15.57,15.54,15.56,198846.0,6.1754,6.1833,6.1714,6.1794,198846.0
2019-12-06 13:20:00,15.56,15.57,15.53,15.54,133100.0,6.1794,6.1833,6.1674,6.1714,133100.0
2019-12-06 13:30:00,15.54,15.55,15.53,15.54,112389.0,6.1714,6.1754,6.1674,6.1714,112389.0
2019-12-06 13:40:00,15.54,15.54,15.5,15.51,254291.0,6.1714,6.1714,6.1555,6.1595,254291.0
2019-12-06 13:50:00,15.51,15.56,15.5,15.54,240144.0,6.1595,6.1794,6.1555,6.1714,240144.0
2019-12-06 14:00:00,15.54,15.58,15.53,15.58,185938.0,6.1714,6.1873,6.1674,6.1873,185938.0
2019-12-06 14:10:00,15.58,15.58,15.55,15.56,161566.0,6.1873,6.1873,6.1754,6.1794,161566.0
2019-12-06 14:20:00,15.56,15.58,15.55,15.56,187282.0,6.1794,6.1873,6.1754,6.1794,187282.0
2019-12-06 14:30:00,15.57,15.57,15.55,15.56,220263.0,6.1833,6.1833,6.1754,6.1794,220263.0
2019-12-06 14:40:00,15.56,15.57,15.54,15.54,141537.0,6.1794,6.1833,6.1714,6.1714,141537.0
2019-12-06 14:50:00,15.54,15.55,15.52,15.54,176719.0,6.1714,6.1754,6.1635,6.1714,176719.0
2019-12-06 15:00:00,15.53,15.55,15.52,15.54,140696.0,6.1674,6.1754,6.1635,6.1714,140696.0
2019-12-06 15:10:00,15.54,15.55,15.52,15.54,146673.0,6.1714,6.1754,6.1635,6.1714,146673.0
2019-12-06 15:20:00,15.54,15.57,15.54,15.57,154784.0,6.1714,6.1833,6.1714,6.1833,154784.0
2019-12-06 15:30:00,15.57,15.57,15.55,15.55,305573.0,6.1833,6.1833,6.1754,6.1754,305573.0
2019-12-06 15:40:00,15.56,15.57,15.53,15.54,621523.0,6.1794,6.1833,6.1674,6.1714,621523.0
2019-12-06 15:50:00,15.53,15.54,15.49,15.52,968154.0,6.1674,6.1714,6.1516,6.1635,968154.0
2019-12-09 09:30:00,15.28,15.45,15.28,15.44,646346.0,6.0682,6.1357,6.0682,6.1317,646346.0
2019-12-09 09:40:00,15.45,15.52,15.42,15.49,896008.0,6.1357,6.1635,6.1238,6.1516,896008.0
2019-12-09 09:50:00,15.49,15.52,15.47,15.51,305408.0,6.1516,6.1635,6.1436,6.1595,305408.0
2019-12-09 10:00:00,15.51,15.55,15.51,15.52,322673.0,6.1595,6.1754,6.1595,6.1635,322673.0
2019-12-09 10:10:00,15.52,15.53,15.5,15.51,140119.0,6.1635,6.1674,6.1555,6.1595,140119.0
2019-12-09 10:20:00,15.51,15.55,15.5,15.53,203214.0,6.1595,6.1754,6.1555,6.1674,203214.0
2019-12-09 10:30:00,15.52,15.55,15.51,15.54,197502.0,6.1635,6.1754,6.1595,6.1714,197502.0
2019-12-09 10:40:00,15.53,15.56,15.52,15.56,159009.0,6.1674,6.1794,6.1635,6.1794,159009.0
2019-12-09 10:50:00,15.55,15.57,15.54,15.56,163970.0,6.1754,6.1833,6.1714,6.1794,163970.0
2019-12-09 11:00:00,15.56,15.57,15.55,15.56,219386.0,6.1794,6.1833,6.1754,6.1794,219386.0
2019-12-09 11:10:00,15.56,15.6,15.55,15.6,252324.0,6.1794,6.1952,6.1754,6.1952,252324.0
2019-12-09 11:20:00,15.6,15.62,15.59,15.62,162521.0,6.1952,6.2032,6.1913,6.2032,162521.0
2019-12-09 11:30:00,15.62,15.62,15.58,15.6,230341.0,6.2032,6.2032,6.1873,6.1952,230341.0
2019-12-09 11:40:00,15.6,15.63,15.59,15.63,269046.0,6.1952,6.2072,6.1913,6.2072,269046.0
2019-12-09 11:50:00,15.62,15.65,15.6,15.61,295841.0,6.2032,6.2151,6.1952,6.1992,295841.0
2019-12-09 12:00:00,15.6,15.61,15.59,15.6,162335.0,6.1952,6.1992,6.1913,6.1952,162335.0
2019-12-09 12:10:00,15.6,15.6,15.58,15.59,547618.0,6.1952,6.1952,6.1873,6.1913,547618.0
2019-12-09 12:20:00,15.59,15.59,15.57,15.58,392911.0,6.1913,6.1913,6.1833,6.1873,392911.0
2019-12-09 12:30:00,15.57,15.59,15.57,15.59,223694.0,6.1833,6.1913,6.1833,6.1913,223694.0
2019-12-09 12:40:00,15.59,15.59,15.57,15.58,252284.0,6.1913,6.1913,6.1833,6.1873,252284.0
2019-12-09 12:50:00,15.58,15.58,15.55,15.57,442864.0,6.1873,6.1873,6.1754,6.1833,442864.0
2019-12-09 13:00:00,15.57,15.57,15.56,15.57,255690.0,6.1833,6.1833,6.1794,6.1833,255690.0
2019-12-09 13:10:00,15.57,15.58,15.56,15.58,151628.0,6.1833,6.1873,6.1794,6.1873,151628.0
2019-12-09 13:20:00,15.58,15.59,15.57,15.58,151510.0,6.1873,6.1913,6.1833,6.1873,151510.0
2019-12-09 13:30:00,15.59,15.6,15.57,15.59,205935.0,6.1913,6.1952,6.1833,6.1913,205935.0
2019-12-09 13:40:00,15.6,15.61,15.58,15.59,415884.0,6.1952,6.1992,6.1873,6.1913,415884.0
2019-12-09 13:50:00,15.59,15.6,15.58,15.6,144333.0,6.1913,6.1952,6.1873,6.1952,144333.0
2019-12-09 14:00:00,15.6,15.61,15.59,15.6,163912.0,6.1952,6.1992,6.1913,6.1952,163912.0
2019-12-09 14:10:00,15.61,15.61,15.58,15.6,220584.0,6.1992,6.1992,6.1873,6.1952,220584.0
2019-12-09 14:20:00,15.6,15.61,15.59,15.6,187513.0,6.1952,6.1992,6.1913,6.1952,187513.0
2019-12-09 14:30:00,15.6,15.61,15.59,15.6,174835.0,6.1952,6.1992,6.1913,6.1952,174835.0
2019-12-09 14:40:00,15.61,15.61,15.59,15.6,213876.0,6.1992,6.1992,6.1913,6.1952,213876.0
2019-12-09 14:50:00,15.6,15.61,15.59,15.6,100357.0,6.1952,6.1992,6.1913,6.1952,100357.0
2019-12-09 15:00:00,15.6,15.61,15.59,15.59,123886.0,6.1952,6.1992,6.1913,6.1913,123886.0
2019-12-09 15:10:00,15.6,15.6,15.59,15.59,80399.0,6.1952,6.1952,6.1913,6.1913,80399.0
2019-12-09 15:20:00,15.6,15.6,15.59,15.6,213992.0,6.1952,6.1952,6.1913,6.1952,213992.0
2019-12-09 15:30:00,15.6,15.6,15.56,15.57,689351.0,6.1952,6.1952,6.1794,6.1833,689351.0
2019-12-09 15:40:00,15.57,15.58,15.55,15.56,391403.0,6.1833,6.1873,6.1754,6.1794,391403.0
2019-12-09 15:50:00,15.56,15.57,15.54,15.56,715715.0,6.1794,6.1833,6.1714,6.1794,715715.0
2019-12-10 09:30:00,15.58,15.6,15.55,15.56,610865.0,6.1873,6.1952,6.1754,6.1794,610865.0
2019-12-10 09:40:00,15.55,15.55,15.51,15.53,389657.0,6.1754,6.1754,6.1595,6.1674,389657.0
2019-12-10 09:50:00,15.53,15.55,15.52,15.53,382979.0,6.1674,6.1754,6.1635,6.1674,382979.0
2019-12-10 10:00:00,15.53,15.56,15.52,15.55,557436.0,6.1674,6.1794,6.1635,6.1754,557436.0
2019-12-10 10:10:00,15.55,15.56,15.54,15.55,304570.0,6.1754,6.1794,6.1714,6.1754,304570.0
2019-12-10 10:20:00,15.55,15.6,15.55,15.58,391269.0,6.1754,6.1952,6.1754,6.1873,391269.0
2019-12-10 10:30:00,15.58,15.58,15.52,15.52,299156.0,6.1873,6.1873,6.1635,6.1635,299156.0
2019-12-10 10:40:00,15.53,15.54,15.51,15.52,210591.0,6.1674,6.1714,6.1595,6.1635,210591.0
2019-12-10 10:50:00,15.52,15.53,15.5,15.53,115263.0,6.1635,6.1674,6.1555,6.1674,115263.0
2019-12-10 11:00:00,15.53,15.54,15.46,15.5,522601.0,6.1674,6.1714,6.1396,6.1555,522601.0
2019-12-10 11:10:00,15.51,15.51,15.47,15.47,342639.0,6.1595,6.1595,6.1436,6.1436,342639.0
2019-12-10 11:20:00,15.48,15.49,15.46,15.48,283785.0,6.1476,6.1516,6.1396,6.1476,283785.0
2019-12-10 11:30:00,15.47,15.52,15.47,15.51,257629.0,6.1436,6.1635,6.1436,6.1595,257629.0
2019-12-10 11:40:00,15.51,15.54,15.5,15.54,375845.0,6.1595,6.1714,6.1555,6.1714,375845.0
2019-12-10 11:50:00,15.53,15.54,15.51,15.52,187554.0,6.1674,6.1714,6.1595,6.1635,187554.0
2019-12-10 12:00:00,15.52,15.54,15.51,15.53,206054.0,6.1635,6.1714,6.1595,6.1674,206054.0
2019-12-10 12:10:00,15.53,15.53,15.5,15.51,68420.0,6.1674,6.1674,6.1555,6.1595,68420.0
2019-12-10 12:20:00,15.5,15.51,15.47,15.48,292224.0,6.1555,6.1595,6.1436,6.1476,292224.0
2019-12-10 12:30:00,15.48,15.5,15.46,15.49,181526.0,6.1476,6.1555,6.1396,6.1516,181526.0
2019-12-10 12:40:00,15.48,15.49,15.47,15.47,100908.0,6.1476,6.1516,6.1436,6.1436,100908.0
2019-12-10 12:50:00,15.47,15.51,15.47,15.51,163688.0,6.1436,6.1595,6.1436,6.1595,163688.0
2019-12-10 13:00:00,15.51,15.52,15.49,15.52,317039.0,6.1595,6.1635,6.1516,6.1635,317039.0
2019-12-10 13:10:00,15.52,15.54,15.51,15.54,264576.0,6.1635,6.1714,6.1595,6.1714,264576.0
2019-12-10 13:20:00,15.54,15.55,15.52,15.53,151936.0,6.1714,6.1754,6.1635,6.1674,151936.0
2019-12-10 13:30:00,15.53,15.54,15.52,15.53,207640.0,6.1674,6.1714,6.1635,6.1674,207640.0
2019-12-10 13:40:00,15.52,15.53,15.52,15.53,69444.0,6.1635,6.1674,6.1635,6.1674,69444.0
2019-12-10 13:50:00,15.53,15.53,15.52,15.53,104449.0,6.1674,6.1674,6.1635,6.1674,104449.0
2019-12-10 14:00:00,15.53,15.54,15.51,15.53,167203.0,6.1674,6.1714,6.1595,6.1674,167203.0
2019-12-10 14:10:00,15.53,15.55,15.52,15.53,216866.0,6.1674,6.1754,6.1635,6.1674,216866.0
2019-12-10 14:20:00,15.53,15.54,15.52,15.54,141853.0,6.1674,6.1714,6.1635,6.1714,141853.0
2019-12-10 14:30:00,15.54,15.56,15.53,15.55,209136.0,6.1714,6.1794,6.1674,6.1754,209136.0
2019-12-10 14:40:00,15.55,15.57,15.54,15.57,257850.0,6.1754,6.1833,6.1714,6.1833,257850.0
2019-12-10 14:50:00,15.57,15.57,15.56,15.57,127705.0,6.1833,6.1833,6.1794,6.1833,127705.0
2019-12-10 15:00:00,15.56,15.58,15.56,15.57,231188.0,6.1794,6.1873,6.1794,6.1833,231188.0
2019-12-10 15:10:00,15.57,15.6,15.56,15.59,349007.0,6.1833,6.1952,6.1794,6.1913,349007.0
2019-12-10 15:20:00,15.6,15.6,15.58,15.58,341587.0,6.1952,6.1952,6.1873,6.1873,341587.0
2019-12-10 15:30:00,15.58,15.59,15.57,15.59,324397.0,6.1873,6.1913,6.1833,6.1913,324397.0
2019-12-10 15:40:00,15.58,15.6,15.57,15.6,311491.0,6.1873,6.1952,6.1833,6.1952,311491.0
2019-12-10 15:50:00,15.59,15.6,15.58,15.59,831721.0,6.1913,6.1952,6.1873,6.1913,831721.0
2019-12-11 09:30:00,15.73,15.76,15.7,15.75,459214.0,6.2469,6.2588,6.235,6.2548,459214.0
2019-12-11 09:40:00,15.75,15.78,15.7,15.73,505399.0,6.2548,6.2667,6.235,6.2469,505399.0
2019-12-11 09:50:00,15.72,15.73,15.68,15.69,179998.0,6.2429,6.2469,6.227,6.231,179998.0
2019-12-11 10:00:00,15.69,15.73,15.67,15.72,165238.0,6.231,6.2469,6.223,6.2429,165238.0
2019-12-11 10:10:00,15.72,15.78,15.71,15.78,286083.0,6.2429,6.2667,6.2389,6.2667,286083.0
2019-12-11 10:20:00,15.78,15.8,15.76,15.76,212203.0,6.2667,6.2747,6.2588,6.2588,212203.0
2019-12-11 10:30:00,15.76,15.77,15.73,15.74,350267.0,6.2588,6.2628,6.2469,6.2508,350267.0
2019-12-11 10:40:00,15.74,15.76,15.65,15.66,542915.0,6.2508,6.2588,6.2151,6.2191,542915.0
2019-12-11 10:50:00,15.66,15.68,15.63,15.65,215896.0,6.2191,6.227,6.2072,6.2151,215896.0
2019-12-11 11:00:00,15.65,15.68,15.63,15.65,184718.0,6.2151,6.227,6.2072,6.2151,184718.0
2019-12-11 11:10:00,15.65,15.69,15.65,15.68,181994.0,6.2151,6.231,6.2151,6.227,181994.0
2019-12-11 11:20:00,15.68,15.7,15.67,15.68,169616.0,6.227,6.235,6.223,6.227,169616.0
2019-12-11 11:30:00,15.68,15.7,15.67,15.7,199473.0,6.227,6.235,6.223,6.235,199473.0
2019-12-11 11:40:00,15.7,15.71,15.68,15.69,124333.0,6.235,6.2389,6.227,6.231,124333.0
2019-12-11 11:50:00,15.69,15.69,15.64,15.64,285619.0,6.231,6.231,6.2111,6.2111,285619.0
2019-12-11 12:00:00,15.65,15.67,15.63,15.67,420548.0,6.2151,6.223,6.2072,6.223,420548.0
2019-12-11 12:10:00,15.67,15.69,15.66,15.68,245962.0,6.223,6.231,6.2191,6.227,245962.0
2019-12-11 12:20:00,15.68,15.71,15.67,15.7,282661.0,6.227,6.2389,6.223,6.235,282661.0
2019-12-11 12:30:00,15.7,15.71,15.68,15.68,146068.0,6.235,6.2389,6.227,6.227,146068.0
2019-12-11 12:40:00,15.69,15.7,15.66,15.69,216002.0,6.231,6.235,6.2191,6.231,216002.0
2019-12-11 12:50:00,15.69,15.7,15.68,15.7,139000.0,6.231,6.235,6.227,6.235,139000.0
2019-12-11 13:00:00,15.7,15.7,15.65,15.65,319441.0,6.235,6.235,6.2151,6.2151,319441.0
2019-12-11 13:10:00,15.65,15.68,15.64,15.68,114377.0,6.2151,6.227,6.2111,6.227,114377.0
2019-12-11 13:20:00,15.68,15.68,15.65,15.67,215337.0,6.227,6.227,6.2151,6.223,215337.0
2019-12-11 13:30:00,15.67,15.7,15.66,15.7,234026.0,6.223,6.235,6.2191,6.235,234026.0
2019-12-11 13:40:00,15.69,15.7,15.68,15.69,243933.0,6.231,6.235,6.227,6.231,243933.0
2019-12-11 13:50:00,15.69,15.69,15.68,15.69,182460.0,6.231,6.231,6.227,6.231,182460.0
2019-12-11 14:00:00,15.69,15.72,15.64,15.65,556902.0,6.231,6.2429,6.2111,6.2151,556902.0
2019-12-11 14:10:00,15.66,15.69,15.64,15.65,297720.0,6.2191,6.231,6.2111,6.2151,297720.0
2019-12-11 14:20:00,15.66,15.66,15.64,15.65,77415.0,6.2191,6.2191,6.2111,6.2151,77415.0
2019-12-11 14:30:00,15.65,15.68,15.64,15.67,340374.0,6.2151,6.227,6.2111,6.223,340374.0
2019-12-11 14:40:00,15.67,15.73,15.65,15.72,259794.0,6.223,6.2469,6.2151,6.2429,259794.0
2019-12-11 14:50:00,15.71,15.75,15.69,15.74,209664.0,6.2389,6.2548,6.231,6.2508,209664.0
2019-12-11 15:00:00,15.74,15.76,15.71,15.74,278501.0,6.2508,6.2588,6.2389,6.2508,278501.0
2019-12-11 15:10:00,15.73,15.74,15.72,15.73,108194.0,6.2469,6.2508,6.2429,6.2469,108194.0
2019-12-11 15:20:00,15.73,15.74,15.72,15.73,187677.0,6.2469,6.2508,6.2429,6.2469,187677.0
2019-12-11 15:30:00,15.73,15.74,15.71,15.72,357247.0,6.2469,6.2508,6.2389,6.2429,357247.0
2019-12-11 15:40:00,15.72,15.72,15.68,15.69,532953.0,6.2429,6.2429,6.227,6.231,532953.0
2019-12-11 15:50:00,15.7,15.72,15.69,15.72,894758.0,6.235,6.2429,6.231,6.2429,894758.0
2019-12-12 09:30:00,15.79,15.95,15.78,15.93,602266.0,6.2707,6.3342,6.2667,6.3263,602266.0
2019-12-12 09:40:00,15.93,15.94,15.87,15.88,333455.0,6.3263,6.3303,6.3025,6.3064,333455.0
2019-12-12 09:50:00,15.89,15.93,15.88,15.93,292719.0,6.3104,6.3263,6.3064,6.3263,292719.0
2019-12-12 10:00:00,15.93,15.97,15.91,15.96,690096.0,6.3263,6.3422,6.3184,6.3382,690096.0
2019-12-12 10:10:00,15.96,16.0,15.95,15.99,533502.0,6.3382,6.3541,6.3342,6.3501,533502.0
2019-12-12 10:20:00,15.99,16.02,15.96,15.97,300889.0,6.3501,6.362,6.3382,6.3422,300889.0
2019-12-12 10:30:00,15.97,16.0,15.96,15.99,174645.0,6.3422,6.3541,6.3382,6.3501,174645.0
2019-12-12 10:40:00,16.0,16.0,15.97,15.99,207143.0,6.3541,6.3541,6.3422,6.3501,207143.0
2019-12-12 10:50:00,15.99,16.03,15.98,16.02,200742.0,6.3501,6.366,6.3462,6.362,200742.0
2019-12-12 11:00:00,16.02,16.03,15.98,15.99,505097.0,6.362,6.366,6.3462,6.3501,505097.0
2019-12-12 11:10:00,15.99,16.01,15.98,16.01,241415.0,6.3501,6.3581,6.3462,6.3581,241415.0
2019-12-12 11:20:00,16.0,16.02,15.99,16.0,268502.0,6.3541,6.362,6.3501,6.3541,268502.0
2019-12-12 11:30:00,16.0,16.02,15.99,15.99,207619.0,6.3541,6.362,6.3501,6.3501,207619.0
2019-12-12 11:40:00,15.99,15.99,15.97,15.97,214816.0,6.3501,6.3501,6.3422,6.3422,214816.0
2019-12-12 11:50:00,15.98,15.99,15.93,15.96,525904.0,6.3462,6.3501,6.3263,6.3382,525904.0
2019-12-12 12:00:00,15.95,15.96,15.95,15.95,122048.0,6.3342,6.3382,6.3342,6.3342,122048.0
2019-12-12 12:10:00,15.96,15.97,15.94,15.96,256939.0,6.3382,6.3422,6.3303,6.3382,256939.0
2019-12-12 12:20:00,15.97,15.97,15.94,15.94,237469.0,6.3422,6.3422,6.3303,6.3303,237469.0
2019-12-12 12:30:00,15.94,15.96,15.94,15.96,103010.0,6.3303,6.3382,6.3303,6.3382,103010.0
2019-12-12 12:40:00,15.96,15.99,15.95,15.98,219251.0,6.3382,6.3501,6.3342,6.3462,219251.0
2019-12-12 12:50:00,15.98,15.99,15.96,15.98,97498.0,6.3462,6.3501,6.3382,6.3462,97498.0
2019-12-12 13:00:00,15.98,16.01,15.97,15.99,254017.0,6.3462,6.3581,6.3422,6.3501,254017.0
2019-12-12 13:10:00,15.99,16.03,15.99,16.02,342808.0,6.3501,6.366,6.3501,6.362,342808.0
2019-12-12 13:20:00,16.03,16.03,16.0,16.01,231239.0,6.366,6.366,6.3541,6.3581,231239.0
2019-12-12 13:30:00,16.02,16.02,16.0,16.01,89528.0,6.362,6.362,6.3541,6.3581,89528.0
2019-12-12 13:40:00,16.01,16.03,16.0,16.03,69236.0,6.3581,6.366,6.3541,6.366,69236.0
2019-12-12 13:50:00,16.02,16.05,16.02,16.04,203759.0,6.362,6.374,6.362,6.37,203759.0
2019-12-12 14:00:00,16.05,16.05,16.02,16.03,169045.0,6.374,6.374,6.362,6.366,169045.0
2019-12-12 14:10:00,16.03,16.04,16.02,16.02,66070.0,6.366,6.37,6.362,6.362,66070.0
2019-12-12 14:20:00,16.03,16.04,16.01,16.02,117066.0,6.366,6.37,6.3581,6.362,117066.0
2019-12-12 14:30:00,16.01,16.12,16.01,16.04,803283.0,6.3581,6.4017,6.3581,6.37,803283.0
2019-12-12 14:40:00,16.04,16.09,16.03,16.07,353117.0,6.37,6.3898,6.366,6.3819,353117.0
2019-12-12 14:50:00,16.06,16.08,16.04,16.05,211985.0,6.3779,6.3859,6.37,6.374,211985.0
2019-12-12 15:00:00,16.06,16.08,16.05,16.08,234158.0,6.3779,6.3859,6.374,6.3859,234158.0
2019-12-12 15:10:00,16.08,16.09,16.04,16.06,195436.0,6.3859,6.3898,6.37,6.3779,195436.0
2019-12-12 15:20:00,16.07,16.07,16.06,16.07,98504.0,6.3819,6.3819,6.3779,6.3819,98504.0
2019-12-12 15:30:00,16.07,16.07,16.05,16.05,379432.0,6.3819,6.3819,6.374,6.374,379432.0
2019-12-12 15:40:00,16.05,16.08,16.04,16.07,800208.0,6.374,6.3859,6.37,6.3819,800208.0
2019-12-12 15:50:00,16.07,16.09,16.05,16.05,1159304.0,6.3819,6.3898,6.374,6.374,1159304.0
2019-12-13 09:30:00,15.47,15.65,15.45,15.62,2704036.0,6.1436,6.2151,6.1357,6.2032,2704036.0
2019-12-13 09:40:00,15.62,15.63,15.55,15.56,585530.0,6.2032,6.2072,6.1754,6.1794,585530.0
2019-12-13 09:50:00,15.56,15.57,15.53,15.54,482821.0,6.1794,6.1833,6.1674,6.1714,482821.0
2019-12-13 10:00:00,15.54,15.73,15.51,15.67,2114961.0,6.1714,6.2469,6.1595,6.223,2114961.0
2019-12-13 10:10:00,15.67,15.69,15.59,15.66,840650.0,6.223,6.231,6.1913,6.2191,840650.0
2019-12-13 10:20:00,15.65,15.67,15.61,15.62,500305.0,6.2151,6.223,6.1992,6.2032,500305.0
2019-12-13 10:30:00,15.61,15.65,15.56,15.58,906834.0,6.1992,6.2151,6.1794,6.1873,906834.0
2019-12-13 10:40:00,15.58,15.61,15.52,15.54,571458.0,6.1873,6.1992,6.1635,6.1714,571458.0
2019-12-13 10:50:00,15.53,15.54,15.43,15.44,704466.0,6.1674,6.1714,6.1277,6.1317,704466.0
2019-12-13 11:00:00,15.44,15.47,15.42,15.46,555606.0,6.1317,6.1436,6.1238,6.1396,555606.0
2019-12-13 11:10:00,15.46,15.47,15.39,15.39,755034.0,6.1396,6.1436,6.1118,6.1118,755034.0
2019-12-13 11:20:00,15.39,15.41,15.36,15.37,853513.0,6.1118,6.1198,6.0999,6.1039,853513.0
2019-12-13 11:30:00,15.37,15.38,15.31,15.36,864692.0,6.1039,6.1079,6.0801,6.0999,864692.0
2019-12-13 11:40:00,15.36,15.43,15.36,15.4,915139.0,6.0999,6.1277,6.0999,6.1158,915139.0
2019-12-13 11:50:00,15.41,15.44,15.4,15.44,678292.0,6.1198,6.1317,6.1158,6.1317,678292.0
2019-12-13 12:00:00,15.44,15.46,15.42,15.43,909046.0,6.1317,6.1396,6.1238,6.1277,909046.0
2019-12-13 12:10:00,15.43,15.44,15.4,15.41,347782.0,6.1277,6.1317,6.1158,6.1198,347782.0
2019-12-13 12:20:00,15.4,15.41,15.37,15.38,575792.0,6.1158,6.1198,6.1039,6.1079,575792.0
2019-12-13 12:30:00,15.39,15.4,15.37,15.38,748364.0,6.1118,6.1158,6.1039,6.1079,748364.0
2019-12-13 12:40:00,15.38,15.4,15.38,15.4,171559.0,6.1079,6.1158,6.1079,6.1158,171559.0
2019-12-13 12:50:00,15.4,15.42,15.35,15.36,544172.0,6.1158,6.1238,6.096,6.0999,544172.0
2019-12-13 13:00:00,15.36,15.38,15.32,15.32,449237.0,6.0999,6.1079,6.084,6.084,449237.0
2019-12-13 13:10:00,15.32,15.33,15.3,15.31,754134.0,6.084,6.088,6.0761,6.0801,754134.0
2019-12-13 13:20:00,15.31,15.32,15.22,15.23,442486.0,6.0801,6.084,6.0443,6.0483,442486.0
2019-12-13 13:30:00,15.23,15.26,15.22,15.25,422130.0,6.0483,6.0602,6.0443,6.0562,422130.0
2019-12-13 13:40:00,15.25,15.25,15.23,15.25,703077.0,6.0562,6.0562,6.0483,6.0562,703077.0
2019-12-13 13:50:00,15.25,15.28,15.25,15.26,644777.0,6.0562,6.0682,6.0562,6.0602,644777.0
2019-12-13 14:00:00,15.27,15.28,15.24,15.26,481513.0,6.0642,6.0682,6.0523,6.0602,481513.0
2019-12-13 14:10:00,15.26,15.27,15.24,15.25,317346.0,6.0602,6.0642,6.0523,6.0562,317346.0
2019-12-13 14:20:00,15.25,15.28,15.24,15.28,423846.0,6.0562,6.0682,6.0523,6.0682,423846.0
2019-12-13 14:30:00,15.28,15.31,15.27,15.29,487337.0,6.0682,6.0801,6.0642,6.0721,487337.0
2019-12-13 14:40:00,15.29,15.29,15.26,15.27,296079.0,6.0721,6.0721,6.0602,6.0642,296079.0
2019-12-13 14:50:00,15.27,15.27,15.23,15.25,372081.0,6.0642,6.0642,6.0483,6.0562,372081.0
2019-12-13 15:00:00,15.25,15.25,15.21,15.22,440471.0,6.0562,6.0562,6.0404,6.0443,440471.0
2019-12-13 15:10:00,15.22,15.23,15.21,15.21,455517.0,6.0443,6.0483,6.0404,6.0404,455517.0
2019-12-13 15:20:00,15.21,15.22,15.21,15.21,244400.0,6.0404,6.0443,6.0404,6.0404,244400.0
2019-12-13 15:30:00,15.21,15.27,15.2,15.25,1240950.0,6.0404,6.0642,6.0364,6.0562,1240950.0
2019-12-13 15:40:00,15.26,15.3,15.25,15.3,1473873.0,6.0602,6.0761,6.0562,6.0761,1473873.0
2019-12-13 15:50:00,15.29,15.32,15.29,15.31,1937587.0,6.0721,6.084,6.0721,6.0801,1937587.0
2019-12-16 09:30:00,15.21,15.38,15.21,15.37,1109475.0,6.0404,6.1079,6.0404,6.1039,1109475.0
2019-12-16 09:40:00,15.37,15.41,15.33,15.38,543435.0,6.1039,6.1198,6.088,6.1079,543435.0
2019-12-16 09:50:00,15.38,15.45,15.37,15.42,913334.0,6.1079,6.1357,6.1039,6.1238,913334.0
2019-12-16 10:00:00,15.42,15.44,15.4,15.41,716040.0,6.1238,6.1317,6.1158,6.1198,716040.0
2019-12-16 10:10:00,15.4,15.48,15.4,15.48,649004.0,6.1158,6.1476,6.1158,6.1476,649004.0
2019-12-16 10:20:00,15.48,15.5,15.45,15.49,536457.0,6.1476,6.1555,6.1357,6.1516,536457.0
2019-12-16 10:30:00,15.49,15.51,15.47,15.48,604786.0,6.1516,6.1595,6.1436,6.1476,604786.0
2019-12-16 10:40:00,15.48,15.54,15.47,15.54,441134.0,6.1476,6.1714,6.1436,6.1714,441134.0
2019-12-16 10:50:00,15.54,15.6,15.53,15.58,694048.0,6.1714,6.1952,6.1674,6.1873,694048.0
2019-12-16 11:00:00,15.57,15.61,15.56,15.61,387614.0,6.1833,6.1992,6.1794,6.1992,387614.0
2019-12-16 11:10:00,15.61,15.61,15.59,15.6,151754.0,6.1992,6.1992,6.1913,6.1952,151754.0
2019-12-16 11:20:00,15.6,15.6,15.58,15.59,214140.0,6.1952,6.1952,6.1873,6.1913,214140.0
2019-12-16 11:30:00,15.59,15.6,15.59,15.6,94399.0,6.1913,6.1952,6.1913,6.1952,94399.0
2019-12-16 11:40:00,15.6,15.6,15.55,15.55,290718.0,6.1952,6.1952,6.1754,6.1754,290718.0
2019-12-16 11:50:00,15.56,15.56,15.51,15.54,436828.0,6.1794,6.1794,6.1595,6.1714,436828.0
2019-12-16 12:00:00,15.54,15.56,15.53,15.55,195869.0,6.1714,6.1794,6.1674,6.1754,195869.0
2019-12-16 12:10:00,15.56,15.57,15.54,15.56,145602.0,6.1794,6.1833,6.1714,6.1794,145602.0
2019-12-16 12:20:00,15.55,15.56,15.52,15.53,231400.0,6.1754,6.1794,6.1635,6.1674,231400.0
2019-12-16 12:30:00,15.53,15.55,15.52,15.54,225423.0,6.1674,6.1754,6.1635,6.1714,225423.0
2019-12-16 12:40:00,15.54,15.58,15.54,15.56,130463.0,6.1714,6.1873,6.1714,6.1794,130463.0
2019-12-16 12:50:00,15.56,15.57,15.55,15.56,190407.0,6.1794,6.1833,6.1754,6.1794,190407.0
2019-12-16 13:00:00,15.55,15.58,15.55,15.56,180600.0,6.1754,6.1873,6.1754,6.1794,180600.0
2019-12-16 13:10:00,15.55,15.56,15.51,15.52,125774.0,6.1754,6.1794,6.1595,6.1635,125774.0
2019-12-16 13:20:00,15.52,15.54,15.51,15.54,378342.0,6.1635,6.1714,6.1595,6.1714,378342.0
2019-12-16 13:30:00,15.54,15.55,15.51,15.51,169230.0,6.1714,6.1754,6.1595,6.1595,169230.0
2019-12-16 13:40:00,15.51,15.52,15.49,15.51,418892.0,6.1595,6.1635,6.1516,6.1595,418892.0
2019-12-16 13:50:00,15.51,15.54,15.5,15.54,160921.0,6.1595,6.1714,6.1555,6.1714,160921.0
2019-12-16 14:00:00,15.54,15.55,15.48,15.5,598010.0,6.1714,6.1754,6.1476,6.1555,598010.0
2019-12-16 14:10:00,15.49,15.5,15.47,15.49,214364.0,6.1516,6.1555,6.1436,6.1516,214364.0
2019-12-16 14:20:00,15.49,15.49,15.44,15.45,479713.0,6.1516,6.1516,6.1317,6.1357,479713.0
2019-12-16 14:30:00,15.45,15.45,15.43,15.43,270583.0,6.1357,6.1357,6.1277,6.1277,270583.0
2019-12-16 14:40:00,15.44,15.46,15.42,15.45,554423.0,6.1317,6.1396,6.1238,6.1357,554423.0
2019-12-16 14:50:00,15.45,15.47,15.42,15.44,607723.0,6.1357,6.1436,6.1238,6.1317,607723.0
2019-12-16 15:00:00,15.44,15.46,15.43,15.45,348336.0,6.1317,6.1396,6.1277,6.1357,348336.0
2019-12-16 15:10:00,15.45,15.46,15.43,15.44,414876.0,6.1357,6.1396,6.1277,6.1317,414876.0
2019-12-16 15:20:00,15.44,15.45,15.38,15.45,1017462.0,6.1317,6.1357,6.1079,6.1357,1017462.0
2019-12-16 15:30:00,15.45,15.45,15.41,15.43,1304671.0,6.1357,6.1357,6.1198,6.1277,1304671.0
2019-12-16 15:40:00,15.43,15.43,15.39,15.42,875460.0,6.1277,6.1277,6.1118,6.1238,875460.0
2019-12-16 15:50:00,15.41,15.42,15.37,15.38,1766869.0,6.1198,6.1238,6.1039,6.1079,1766869.0
2019-12-17 09:30:00,15.36,15.44,15.35,15.37,1527056.0,6.0999,6.1317,6.096,6.1039,1527056.0
2019-12-17 09:40:00,15.38,15.39,15.33,15.36,1752704.0,6.1079,6.1118,6.088,6.0999,1752704.0
2019-12-17 09:50:00,15.37,15.43,15.36,15.43,365738.0,6.1039,6.1277,6.0999,6.1277,365738.0
2019-12-17 10:00:00,15.43,15.47,15.42,15.46,280026.0,6.1277,6.1436,6.1238,6.1396,280026.0
2019-12-17 10:10:00,15.46,15.49,15.44,15.47,266923.0,6.1396,6.1516,6.1317,6.1436,266923.0
2019-12-17 10:20:00,15.47,15.48,15.43,15.45,402433.0,6.1436,6.1476,6.1277,6.1357,402433.0
2019-12-17 10:30:00,15.45,15.48,15.43,15.46,346404.0,6.1357,6.1476,6.1277,6.1396,346404.0
2019-12-17 10:40:00,15.46,15.47,15.44,15.44,146003.0,6.1396,6.1436,6.1317,6.1317,146003.0
2019-12-17 10:50:00,15.45,15.45,15.42,15.44,143638.0,6.1357,6.1357,6.1238,6.1317,143638.0
2019-12-17 11:00:00,15.44,15.45,15.42,15.42,245798.0,6.1317,6.1357,6.1238,6.1238,245798.0
2019-12-17 11:10:00,15.43,15.44,15.41,15.43,163484.0,6.1277,6.1317,6.1198,6.1277,163484.0
2019-12-17 11:20:00,15.44,15.48,15.43,15.47,339512.0,6.1317,6.1476,6.1277,6.1436,339512.0
2019-12-17 11:30:00,15.48,15.51,15.46,15.51,180998.0,6.1476,6.1595,6.1396,6.1595,180998.0
2019-12-17 11:40:00,15.51,15.54,15.5,15.52,236567.0,6.1595,6.1714,6.1555,6.1635,236567.0
2019-12-17 11:50:00,15.52,15.56,15.52,15.56,259472.0,6.1635,6.1794,6.1635,6.1794,259472.0
2019-12-17 12:00:00,15.56,15.57,15.53,15.54,307596.0,6.1794,6.1833,6.1674,6.1714,307596.0
2019-12-17 12:10:00,15.54,15.58,15.54,15.58,162173.0,6.1714,6.1873,6.1714,6.1873,162173.0
2019-12-17 12:20:00,15.58,15.59,15.55,15.56,365530.0,6.1873,6.1913,6.1754,6.1794,365530.0
2019-12-17 12:30:00,15.56,15.57,15.54,15.56,63937.0,6.1794,6.1833,6.1714,6.1794,63937.0
2019-12-17 12:40:00,15.57,15.58,15.55,15.55,129521.0,6.1833,6.1873,6.1754,6.1754,129521.0
2019-12-17 12:50:00,15.56,15.57,15.54,15.57,85185.0,6.1794,6.1833,6.1714,6.1833,85185.0
2019-12-17 13:00:00,15.57,15.6,15.56,15.59,230602.0,6.1833,6.1952,6.1794,6.1913,230602.0
2019-12-17 13:10:00,15.59,15.6,15.55,15.56,170942.0,6.1913,6.1952,6.1754,6.1794,170942.0
2019-12-17 13:20:00,15.55,15.57,15.54,15.54,116079.0,6.1754,6.1833,6.1714,6.1714,116079.0
2019-12-17 13:30:00,15.54,15.55,15.49,15.49,149482.0,6.1714,6.1754,6.1516,6.1516,149482.0
2019-12-17 13:40:00,15.5,15.5,15.47,15.49,156303.0,6.1555,6.1555,6.1436,6.1516,156303.0
2019-12-17 13:50:00,15.49,15.52,15.48,15.5,179205.0,6.1516,6.1635,6.1476,6.1555,179205.0
2019-12-17 14:00:00,15.49,15.5,15.46,15.5,151016.0,6.1516,6.1555,6.1396,6.1555,151016.0
2019-12-17 14:10:00,15.49,15.5,15.48,15.49,44523.0,6.1516,6.1555,6.1476,6.1516,44523.0
2019-12-17 14:20:00,15.49,15.51,15.48,15.5,263702.0,6.1516,6.1595,6.1476,6.1555,263702.0
2019-12-17 14:30:00,15.5,15.5,15.47,15.48,187484.0,6.1555,6.1555,6.1436,6.1476,187484.0
2019-12-17 14:40:00,15.48,15.49,15.46,15.46,175605.0,6.1476,6.1516,6.1396,6.1396,175605.0
2019-12-17 14:50:00,15.46,15.48,15.45,15.47,336149.0,6.1396,6.1476,6.1357,6.1436,336149.0
2019-12-17 15:00:00,15.46,15.49,15.46,15.49,220354.0,6.1396,6.1516,6.1396,6.1516,220354.0
2019-12-17 15:10:00,15.49,15.51,15.48,15.51,167180.0,6.1516,6.1595,6.1476,6.1595,167180.0
2019-12-17 15:20:00,15.51,15.51,15.49,15.51,150439.0,6.1595,6.1595,6.1516,6.1595,150439.0
2019-12-17 15:30:00,15.5,15.52,15.46,15.48,289716.0,6.1555,6.1635,6.1396,6.1476,289716.0
2019-12-17 15:40:00,15.48,15.49,15.47,15.48,227721.0,6.1476,6.1516,6.1436,6.1476,227721.0
2019-12-17 15:50:00,15.49,15.5,15.47,15.48,611730.0,6.1516,6.1555,6.1436,6.1476,611730.0
2019-12-18 09:30:00,15.58,15.64,15.57,15.63,807293.0,6.1873,6.2111,6.1833,6.2072,807293.0
2019-12-18 09:40:00,15.62,15.71,15.62,15.69,2263046.0,6.2032,6.2389,6.2032,6.231,2263046.0
2019-12-18 09:50:00,15.69,15.75,15.68,15.71,862015.0,6.231,6.2548,6.227,6.2389,862015.0
2019-12-18 10:00:00,15.7,15.71,15.67,15.71,379580.0,6.235,6.2389,6.223,6.2389,379580.0
2019-12-18 10:10:00,15.7,15.71,15.67,15.68,318649.0,6.235,6.2389,6.223,6.227,318649.0
2019-12-18 10:20:00,15.69,15.71,15.67,15.7,237088.0,6.231,6.2389,6.223,6.235,237088.0
2019-12-18 10:30:00,15.7,15.79,15.69,15.76,525680.0,6.235,6.2707,6.231,6.2588,525680.0
2019-12-18 10:40:00,15.75,15.76,15.73,15.76,215620.0,6.2548,6.2588,6.2469,6.2588,215620.0
2019-12-18 10:50:00,15.76,15.76,15.71,15.74,377877.0,6.2588,6.2588,6.2389,6.2508,377877.0
2019-12-18 11:00:00,15.73,15.77,15.71,15.71,391786.0,6.2469,6.2628,6.2389,6.2389,391786.0
2019-12-18 11:10:00,15.72,15.75,15.71,15.74,318234.0,6.2429,6.2548,6.2389,6.2508,318234.0
2019-12-18 11:20:00,15.73,15.75,15.72,15.74,297977.0,6.2469,6.2548,6.2429,6.2508,297977.0
2019-12-18 11:30:00,15.74,15.77,15.73,15.77,1021872.0,6.2508,6.2628,6.2469,6.2628,1021872.0
2019-12-18 11:40:00,15.77,15.81,15.76,15.81,580340.0,6.2628,6.2786,6.2588,6.2786,580340.0
2019-12-18 11:50:00,15.8,15.87,15.8,15.86,864880.0,6.2747,6.3025,6.2747,6.2985,864880.0
2019-12-18 12:00:00,15.86,15.87,15.82,15.84,1023719.0,6.2985,6.3025,6.2826,6.2906,1023719.0
2019-12-18 12:10:00,15.84,15.86,15.82,15.86,579772.0,6.2906,6.2985,6.2826,6.2985,579772.0
2019-12-18 12:20:00,15.86,15.86,15.83,15.85,455428.0,6.2985,6.2985,6.2866,6.2945,455428.0
2019-12-18 12:30:00,15.85,15.86,15.83,15.85,231481.0,6.2945,6.2985,6.2866,6.2945,231481.0
2019-12-18 12:40:00,15.85,15.87,15.84,15.87,274693.0,6.2945,6.3025,6.2906,6.3025,274693.0
2019-12-18 12:50:00,15.87,15.88,15.86,15.88,263638.0,6.3025,6.3064,6.2985,6.3064,263638.0
2019-12-18 13:00:00,15.88,15.93,15.86,15.93,635642.0,6.3064,6.3263,6.2985,6.3263,635642.0
2019-12-18 13:10:00,15.93,15.95,15.91,15.95,345960.0,6.3263,6.3342,6.3184,6.3342,345960.0
2019-12-18 13:20:00,15.95,15.98,15.94,15.97,392019.0,6.3342,6.3462,6.3303,6.3422,392019.0
2019-12-18 13:30:00,15.97,15.97,15.88,15.91,1154080.0,6.3422,6.3422,6.3064,6.3184,1154080.0
2019-12-18 13:40:00,15.92,15.95,15.92,15.94,250337.0,6.3223,6.3342,6.3223,6.3303,250337.0
2019-12-18 13:50:00,15.94,15.95,15.9,15.91,553301.0,6.3303,6.3342,6.3144,6.3184,553301.0
2019-12-18 14:00:00,15.91,15.93,15.9,15.93,283553.0,6.3184,6.3263,6.3144,6.3263,283553.0
2019-12-18 14:10:00,15.93,15.93,15.91,15.92,268747.0,6.3263,6.3263,6.3184,6.3223,268747.0
2019-12-18 14:20:00,15.92,15.97,15.9,15.92,835195.0,6.3223,6.3422,6.3144,6.3223,835195.0
2019-12-18 14:30:00,15.92,15.94,15.91,15.93,262899.0,6.3223,6.3303,6.3184,6.3263,262899.0
2019-12-18 14:40:00,15.94,15.94,15.91,15.91,192831.0,6.3303,6.3303,6.3184,6.3184,192831.0
2019-12-18 14:50:00,15.91,15.92,15.88,15.9,345433.0,6.3184,6.3223,6.3064,6.3144,345433.0
2019-12-18 15:00:00,15.9,15.92,15.89,15.92,224619.0,6.3144,6.3223,6.3104,6.3223,224619.0
2019-12-18 15:10:00,15.92,15.92,15.89,15.92,291888.0,6.3223,6.3223,6.3104,6.3223,291888.0
2019-12-18 15:20:00,15.92,15.94,15.91,15.93,283748.0,6.3223,6.3303,6.3184,6.3263,283748.0
2019-12-18 15:30:00,15.93,15.94,15.92,15.92,425126.0,6.3263,6.3303,6.3223,6.3223,425126.0
2019-12-18 15:40:00,15.92,15.93,15.88,15.89,545218.0,6.3223,6.3263,6.3064,6.3104,545218.0
2019-12-18 15:50:00,15.89,15.9,15.86,15.88,1366930.0,6.3104,6.3144,6.2985,6.3064,1366930.0
2019-12-19 09:30:00,15.83,15.91,15.83,15.84,406060.0,6.2866,6.3184,6.2866,6.2906,406060.0
2019-12-19 09:40:00,15.83,15.92,15.83,15.92,347887.0,6.2866,6.3223,6.2866,6.3223,347887.0
2019-12-19 09:50:00,15.92,15.95,15.89,15.91,588744.0,6.3223,6.3342,6.3104,6.3184,588744.0
2019-12-19 10:00:00,15.9,15.91,15.86,15.87,263825.0,6.3144,6.3184,6.2985,6.3025,263825.0
2019-12-19 10:10:00,15.87,15.87,15.84,15.85,144150.0,6.3025,6.3025,6.2906,6.2945,144150.0
2019-12-19 10:20:00,15.85,15.86,15.82,15.83,269817.0,6.2945,6.2985,6.2826,6.2866,269817.0
2019-12-19 10:30:00,15.83,15.85,15.82,15.83,288950.0,6.2866,6.2945,6.2826,6.2866,288950.0
2019-12-19 10:40:00,15.84,15.87,15.81,15.87,268244.0,6.2906,6.3025,6.2786,6.3025,268244.0
2019-12-19 10:50:00,15.87,15.9,15.85,15.88,193447.0,6.3025,6.3144,6.2945,6.3064,193447.0
2019-12-19 11:00:00,15.89,15.91,15.88,15.89,191462.0,6.3104,6.3184,6.3064,6.3104,191462.0
2019-12-19 11:10:00,15.89,15.9,15.87,15.89,223766.0,6.3104,6.3144,6.3025,6.3104,223766.0
2019-12-19 11:20:00,15.89,15.91,15.89,15.9,137099.0,6.3104,6.3184,6.3104,6.3144,137099.0
2019-12-19 11:30:00,15.9,15.93,15.9,15.92,124575.0,6.3144,6.3263,6.3144,6.3223,124575.0
2019-12-19 11:40:00,15.92,15.94,15.9,15.93,188052.0,6.3223,6.3303,6.3144,6.3263,188052.0
2019-12-19 11:50:00,15.94,15.94,15.92,15.93,148328.0,6.3303,6.3303,6.3223,6.3263,148328.0
2019-12-19 12:00:00,15.92,15.94,15.9,15.9,324670.0,6.3223,6.3303,6.3144,6.3144,324670.0
2019-12-19 12:10:00,15.9,15.92,15.9,15.92,91745.0,6.3144,6.3223,6.3144,6.3223,91745.0
2019-12-19 12:20:00,15.92,15.94,15.91,15.92,186772.0,6.3223,6.3303,6.3184,6.3223,186772.0
2019-12-19 12:30:00,15.92,15.95,15.91,15.94,88246.0,6.3223,6.3342,6.3184,6.3303,88246.0
2019-12-19 12:40:00,15.95,15.95,15.93,15.94,78059.0,6.3342,6.3342,6.3263,6.3303,78059.0
2019-12-19 12:50:00,15.93,15.94,15.92,15.93,203918.0,6.3263,6.3303,6.3223,6.3263,203918.0
2019-12-19 13:00:00,15.93,15.93,15.9,15.92,204385.0,6.3263,6.3263,6.3144,6.3223,204385.0
2019-12-19 13:10:00,15.91,15.93,15.88,15.88,259540.0,6.3184,6.3263,6.3064,6.3064,259540.0
2019-12-19 13:20:00,15.88,15.89,15.81,15.81,657235.0,6.3064,6.3104,6.2786,6.2786,657235.0
2019-12-19 13:30:00,15.81,15.83,15.81,15.83,279848.0,6.2786,6.2866,6.2786,6.2866,279848.0
2019-12-19 13:40:00,15.83,15.84,15.8,15.81,174703.0,6.2866,6.2906,6.2747,6.2786,174703.0
2019-12-19 13:50:00,15.81,15.84,15.8,15.83,458961.0,6.2786,6.2906,6.2747,6.2866,458961.0
2019-12-19 14:00:00,15.83,15.87,15.83,15.86,433625.0,6.2866,6.3025,6.2866,6.2985,433625.0
2019-12-19 14:10:00,15.85,15.87,15.85,15.86,217942.0,6.2945,6.3025,6.2945,6.2985,217942.0
2019-12-19 14:20:00,15.86,15.87,15.81,15.87,185982.0,6.2985,6.3025,6.2786,6.3025,185982.0
2019-12-19 14:30:00,15.87,15.88,15.84,15.86,167835.0,6.3025,6.3064,6.2906,6.2985,167835.0
2019-12-19 14:40:00,15.86,15.86,15.84,15.86,215383.0,6.2985,6.2985,6.2906,6.2985,215383.0
2019-12-19 14:50:00,15.85,15.88,15.84,15.87,167871.0,6.2945,6.3064,6.2906,6.3025,167871.0
2019-12-19 15:00:00,15.87,15.88,15.84,15.85,131427.0,6.3025,6.3064,6.2906,6.2945,131427.0
2019-12-19 15:10:00,15.85,15.85,15.82,15.83,242130.0,6.2945,6.2945,6.2826,6.2866,242130.0
2019-12-19 15:20:00,15.84,15.84,15.82,15.83,169631.0,6.2906,6.2906,6.2826,6.2866,169631.0
2019-12-19 15:30:00,15.83,15.84,15.82,15.82,188062.0,6.2866,6.2906,6.2826,6.2826,188062.0
2019-12-19 15:40:00,15.83,15.84,15.82,15.83,192253.0,6.2866,6.2906,6.2826,6.2866,192253.0
2019-12-19 15:50:00,15.83,15.87,15.82,15.86,1024570.0,6.2866,6.3025,6.2826,6.2985,1024570.0
2019-12-20 09:30:00,15.64,15.76,15.6,15.6,1128208.0,6.2111,6.2588,6.1952,6.1952,1128208.0
2019-12-20 09:40:00,15.6,15.66,15.59,15.65,819503.0,6.1952,6.2191,6.1913,6.2151,819503.0
2019-12-20 09:50:00,15.66,15.72,15.63,15.66,589957.0,6.2191,6.2429,6.2072,6.2191,589957.0
2019-12-20 10:00:00,15.67,15.72,15.66,15.67,536633.0,6.223,6.2429,6.2191,6.223,536633.0
2019-12-20 10:10:00,15.67,15.67,15.63,15.64,295511.0,6.223,6.223,6.2072,6.2111,295511.0
2019-12-20 10:20:00,15.64,15.68,15.62,15.68,428138.0,6.2111,6.227,6.2032,6.227,428138.0
2019-12-20 10:30:00,15.68,15.68,15.64,15.66,182213.0,6.227,6.227,6.2111,6.2191,182213.0
2019-12-20 10:40:00,15.66,15.69,15.65,15.68,446335.0,6.2191,6.231,6.2151,6.227,446335.0
2019-12-20 10:50:00,15.68,15.7,15.63,15.7,166415.0,6.227,6.235,6.2072,6.235,166415.0
2019-12-20 11:00:00,15.7,15.73,15.69,15.72,174817.0,6.235,6.2469,6.231,6.2429,174817.0
2019-12-20 11:10:00,15.72,15.75,15.71,15.75,250730.0,6.2429,6.2548,6.2389,6.2548,250730.0
2019-12-20 11:20:00,15.74,15.75,15.73,15.75,137225.0,6.2508,6.2548,6.2469,6.2548,137225.0
2019-12-20 11:30:00,15.74,15.76,15.74,15.75,228770.0,6.2508,6.2588,6.2508,6.2548,228770.0
2019-12-20 11:40:00,15.75,15.76,15.7,15.72,222113.0,6.2548,6.2588,6.235,6.2429,222113.0
2019-12-20 11:50:00,15.72,15.72,15.64,15.66,706216.0,6.2429,6.2429,6.2111,6.2191,706216.0
2019-12-20 12:00:00,15.66,15.67,15.64,15.66,145180.0,6.2191,6.223,6.2111,6.2191,145180.0
2019-12-20 12:10:00,15.66,15.66,15.64,15.65,166201.0,6.2191,6.2191,6.2111,6.2151,166201.0
2019-12-20 12:20:00,15.64,15.65,15.63,15.63,102122.0,6.2111,6.2151,6.2072,6.2072,102122.0
2019-12-20 12:30:00,15.63,15.66,15.62,15.66,391304.0,6.2072,6.2191,6.2032,6.2191,391304.0
2019-12-20 12:40:00,15.66,15.7,15.65,15.7,138177.0,6.2191,6.235,6.2151,6.235,138177.0
2019-12-20 12:50:00,15.7,15.71,15.69,15.71,111756.0,6.235,6.2389,6.231,6.2389,111756.0
2019-12-20 13:00:00,15.71,15.71,15.68,15.7,308379.0,6.2389,6.2389,6.227,6.235,308379.0
2019-12-20 13:10:00,15.7,15.7,15.67,15.68,112163.0,6.235,6.235,6.223,6.227,112163.0
2019-12-20 13:20:00,15.68,15.69,15.66,15.68,166498.0,6.227,6.231,6.2191,6.227,166498.0
2019-12-20 13:30:00,15.68,15.69,15.67,15.68,135168.0,6.227,6.231,6.223,6.227,135168.0
2019-12-20 13:40:00,15.68,15.7,15.67,15.68,270196.0,6.227,6.235,6.223,6.227,270196.0
2019-12-20 13:50:00,15.67,15.69,15.65,15.68,191336.0,6.223,6.231,6.2151,6.227,191336.0
2019-12-20 14:00:00,15.69,15.69,15.67,15.68,94613.0,6.231,6.231,6.223,6.227,94613.0
2019-12-20 14:10:00,15.68,15.69,15.66,15.67,249446.0,6.227,6.231,6.2191,6.223,249446.0
2019-12-20 14:20:00,15.67,15.68,15.65,15.65,202469.0,6.223,6.227,6.2151,6.2151,202469.0
2019-12-20 14:30:00,15.66,15.66,15.64,15.65,273691.0,6.2191,6.2191,6.2111,6.2151,273691.0
2019-12-20 14:40:00,15.65,15.65,15.62,15.65,378578.0,6.2151,6.2151,6.2032,6.2151,378578.0
2019-12-20 14:50:00,15.65,15.66,15.63,15.64,265172.0,6.2151,6.2191,6.2072,6.2111,265172.0
2019-12-20 15:00:00,15.64,15.65,15.63,15.64,111071.0,6.2111,6.2151,6.2072,6.2111,111071.0
2019-12-20 15:10:00,15.64,15.64,15.62,15.64,253225.0,6.2111,6.2111,6.2032,6.2111,253225.0
2019-12-20 15:20:00,15.64,15.65,15.62,15.63,179310.0,6.2111,6.2151,6.2032,6.2072,179310.0
2019-12-20 15:30:00,15.63,15.63,15.59,15.6,252433.0,6.2072,6.2072,6.1913,6.1952,252433.0
2019-12-20 15:40:00,15.6,15.6,15.56,15.59,603256.0,6.1952,6.1952,6.1794,6.1913,603256.0
2019-12-20 15:50:00,15.59,15.6,15.55,15.56,1032286.0,6.1913,6.1952,6.1754,6.1794,1032286.0
2019-12-23 09:30:00,15.69,15.73,15.65,15.72,436546.0,6.231,6.2469,6.2151,6.2429,436546.0
2019-12-23 09:40:00,15.71,15.77,15.71,15.73,408825.0,6.2389,6.2628,6.2389,6.2469,408825.0
2019-12-23 09:50:00,15.73,15.75,15.71,15.73,358325.0,6.2469,6.2548,6.2389,6.2469,358325.0
2019-12-23 10:00:00,15.72,15.76,15.71,15.76,138841.0,6.2429,6.2588,6.2389,6.2588,138841.0
2019-12-23 10:10:00,15.75,15.8,15.75,15.8,266922.0,6.2548,6.2747,6.2548,6.2747,266922.0
2019-12-23 10:20:00,15.79,15.8,15.74,15.79,468157.0,6.2707,6.2747,6.2508,6.2707,468157.0
2019-12-23 10:30:00,15.79,15.82,15.78,15.81,282257.0,6.2707,6.2826,6.2667,6.2786,282257.0
2019-12-23 10:40:00,15.81,15.84,15.8,15.82,181030.0,6.2786,6.2906,6.2747,6.2826,181030.0
2019-12-23 10:50:00,15.82,15.85,15.81,15.84,212126.0,6.2826,6.2945,6.2786,6.2906,212126.0
2019-12-23 11:00:00,15.84,15.86,15.84,15.85,206828.0,6.2906,6.2985,6.2906,6.2945,206828.0
2019-12-23 11:10:00,15.85,15.86,15.82,15.84,280096.0,6.2945,6.2985,6.2826,6.2906,280096.0
2019-12-23 11:20:00,15.84,15.86,15.84,15.86,367159.0,6.2906,6.2985,6.2906,6.2985,367159.0
2019-12-23 11:30:00,15.86,15.87,15.85,15.86,361093.0,6.2985,6.3025,6.2945,6.2985,361093.0
2019-12-23 11:40:00,15.86,15.86,15.82,15.83,200593.0,6.2985,6.2985,6.2826,6.2866,200593.0
2019-12-23 11:50:00,15.82,15.84,15.81,15.84,159491.0,6.2826,6.2906,6.2786,6.2906,159491.0
2019-12-23 12:00:00,15.84,15.85,15.83,15.85,225360.0,6.2906,6.2945,6.2866,6.2945,225360.0
2019-12-23 12:10:00,15.84,15.86,15.83,15.85,192445.0,6.2906,6.2985,6.2866,6.2945,192445.0
2019-12-23 12:20:00,15.86,15.88,15.85,15.88,443586.0,6.2985,6.3064,6.2945,6.3064,443586.0
2019-12-23 12:30:00,15.88,15.89,15.87,15.88,390673.0,6.3064,6.3104,6.3025,6.3064,390673.0
2019-12-23 12:40:00,15.88,15.88,15.85,15.86,124704.0,6.3064,6.3064,6.2945,6.2985,124704.0
2019-12-23 12:50:00,15.86,15.87,15.85,15.87,170885.0,6.2985,6.3025,6.2945,6.3025,170885.0
2019-12-23 13:00:00,15.87,15.88,15.86,15.86,224335.0,6.3025,6.3064,6.2985,6.2985,224335.0
2019-12-23 13:10:00,15.86,15.87,15.85,15.86,71205.0,6.2985,6.3025,6.2945,6.2985,71205.0
2019-12-23 13:20:00,15.86,15.86,15.82,15.84,415448.0,6.2985,6.2985,6.2826,6.2906,415448.0
2019-12-23 13:30:00,15.84,15.84,15.81,15.82,72728.0,6.2906,6.2906,6.2786,6.2826,72728.0
2019-12-23 13:40:00,15.82,15.83,15.8,15.8,185762.0,6.2826,6.2866,6.2747,6.2747,185762.0
2019-12-23 13:50:00,15.81,15.82,15.8,15.82,122719.0,6.2786,6.2826,6.2747,6.2826,122719.0
2019-12-23 14:00:00,15.82,15.82,15.8,15.81,74968.0,6.2826,6.2826,6.2747,6.2786,74968.0
2019-12-23 14:10:00,15.81,15.84,15.79,15.84,878358.0,6.2786,6.2906,6.2707,6.2906,878358.0
2019-12-23 14:20:00,15.84,15.86,15.82,15.84,207205.0,6.2906,6.2985,6.2826,6.2906,207205.0
2019-12-23 14:30:00,15.84,15.86,15.83,15.85,264896.0,6.2906,6.2985,6.2866,6.2945,264896.0
2019-12-23 14:40:00,15.84,15.84,15.83,15.84,39492.0,6.2906,6.2906,6.2866,6.2906,39492.0
2019-12-23 14:50:00,15.84,15.86,15.83,15.86,193736.0,6.2906,6.2985,6.2866,6.2985,193736.0
2019-12-23 15:00:00,15.86,15.87,15.85,15.86,113126.0,6.2985,6.3025,6.2945,6.2985,113126.0
2019-12-23 15:10:00,15.87,15.87,15.86,15.87,226491.0,6.3025,6.3025,6.2985,6.3025,226491.0
2019-12-23 15:20:00,15.87,15.89,15.86,15.88,430652.0,6.3025,6.3104,6.2985,6.3064,430652.0
2019-12-23 15:30:00,15.88,15.89,15.87,15.89,492552.0,6.3064,6.3104,6.3025,6.3104,492552.0
2019-12-23 15:40:00,15.89,15.89,15.84,15.87,904994.0,6.3104,6.3104,6.2906,6.3025,904994.0
2019-12-23 15:50:00,15.87,15.89,15.86,15.89,627221.0,6.3025,6.3104,6.2985,6.3104,627221.0
2019-12-24 09:30:00,15.86,15.96,15.86,15.95,188934.0,6.2985,6.3382,6.2985,6.3342,188934.0
2019-12-24 09:40:00,15.94,15.97,15.91,15.92,200980.0,6.3303,6.3422,6.3184,6.3223,200980.0
2019-12-24 09:50:00,15.92,15.94,15.89,15.9,147328.0,6.3223,6.3303,6.3104,6.3144,147328.0
2019-12-24 10:00:00,15.9,15.9,15.84,15.85,99163.0,6.3144,6.3144,6.2906,6.2945,99163.0
2019-12-24 10:10:00,15.85,15.86,15.81,15.82,75666.0,6.2945,6.2985,6.2786,6.2826,75666.0
2019-12-24 10:20:00,15.82,15.83,15.8,15.82,98142.0,6.2826,6.2866,6.2747,6.2826,98142.0
2019-12-24 10:30:00,15.82,15.82,15.8,15.81,104106.0,6.2826,6.2826,6.2747,6.2786,104106.0
2019-12-24 10:40:00,15.8,15.85,15.79,15.85,132229.0,6.2747,6.2945,6.2707,6.2945,132229.0
2019-12-24 10:50:00,15.85,15.86,15.83,15.86,156230.0,6.2945,6.2985,6.2866,6.2985,156230.0
2019-12-24 11:00:00,15.86,15.86,15.83,15.84,185264.0,6.2985,6.2985,6.2866,6.2906,185264.0
2019-12-24 11:10:00,15.84,15.85,15.83,15.85,41538.0,6.2906,6.2945,6.2866,6.2945,41538.0
2019-12-24 11:20:00,15.85,15.88,15.84,15.87,99794.0,6.2945,6.3064,6.2906,6.3025,99794.0
2019-12-24 11:30:00,15.87,15.88,15.86,15.88,49862.0,6.3025,6.3064,6.2985,6.3064,49862.0
2019-12-24 11:40:00,15.88,15.88,15.86,15.88,52653.0,6.3064,6.3064,6.2985,6.3064,52653.0
2019-12-24 11:50:00,15.88,15.88,15.87,15.88,20279.0,6.3064,6.3064,6.3025,6.3064,20279.0
2019-12-24 12:00:00,15.88,15.88,15.86,15.87,66289.0,6.3064,6.3064,6.2985,6.3025,66289.0
2019-12-24 12:10:00,15.87,15.88,15.87,15.88,38706.0,6.3025,6.3064,6.3025,6.3064,38706.0
2019-12-24 12:20:00,15.88,15.88,15.84,15.84,96593.0,6.3064,6.3064,6.2906,6.2906,96593.0
2019-12-24 12:30:00,15.85,15.85,15.82,15.83,74515.0,6.2945,6.2945,6.2826,6.2866,74515.0
2019-12-24 12:40:00,15.82,15.84,15.82,15.83,188643.0,6.2826,6.2906,6.2826,6.2866,188643.0
2019-12-24 12:50:00,15.83,15.87,15.82,15.87,505250.0,6.2866,6.3025,6.2826,6.3025,505250.0
2019-12-26 09:30:00,16.04,16.1,16.01,16.09,482186.0,6.37,6.3938,6.3581,6.3898,482186.0
2019-12-26 09:40:00,16.09,16.1,16.05,16.06,244309.0,6.3898,6.3938,6.374,6.3779,244309.0
2019-12-26 09:50:00,16.06,16.07,16.02,16.03,307694.0,6.3779,6.3819,6.362,6.366,307694.0
2019-12-26 10:00:00,16.04,16.04,15.99,16.0,325425.0,6.37,6.37,6.3501,6.3541,325425.0
2019-12-26 10:10:00,16.0,16.04,15.99,16.04,442350.0,6.3541,6.37,6.3501,6.37,442350.0
2019-12-26 10:20:00,16.04,16.05,16.03,16.04,146555.0,6.37,6.374,6.366,6.37,146555.0
2019-12-26 10:30:00,16.04,16.07,16.03,16.05,369044.0,6.37,6.3819,6.366,6.374,369044.0
2019-12-26 10:40:00,16.05,16.06,16.01,16.01,325298.0,6.374,6.3779,6.3581,6.3581,325298.0
2019-12-26 10:50:00,16.02,16.02,15.98,16.0,318862.0,6.362,6.362,6.3462,6.3541,318862.0
2019-12-26 11:00:00,16.01,16.02,15.99,16.0,263304.0,6.3581,6.362,6.3501,6.3541,263304.0
2019-12-26 11:10:00,16.0,16.02,16.0,16.0,154912.0,6.3541,6.362,6.3541,6.3541,154912.0
2019-12-26 11:20:00,16.0,16.03,16.0,16.03,133683.0,6.3541,6.366,6.3541,6.366,133683.0
2019-12-26 11:30:00,16.03,16.04,16.02,16.04,107557.0,6.366,6.37,6.362,6.37,107557.0
2019-12-26 11:40:00,16.04,16.04,16.02,16.03,255776.0,6.37,6.37,6.362,6.366,255776.0
2019-12-26 11:50:00,16.03,16.04,16.02,16.03,73354.0,6.366,6.37,6.362,6.366,73354.0
2019-12-26 12:00:00,16.03,16.03,16.02,16.02,51570.0,6.366,6.366,6.362,6.362,51570.0
2019-12-26 12:10:00,16.02,16.03,16.02,16.02,52627.0,6.362,6.366,6.362,6.362,52627.0
2019-12-26 12:20:00,16.02,16.04,16.02,16.03,111184.0,6.362,6.37,6.362,6.366,111184.0
2019-12-26 12:30:00,16.04,16.04,16.02,16.03,67676.0,6.37,6.37,6.362,6.366,67676.0
2019-12-26 12:40:00,16.02,16.04,16.02,16.03,58415.0,6.362,6.37,6.362,6.366,58415.0
2019-12-26 12:50:00,16.03,16.06,16.02,16.05,119475.0,6.366,6.3779,6.362,6.374,119475.0
2019-12-26 13:00:00,16.05,16.06,16.03,16.03,98615.0,6.374,6.3779,6.366,6.366,98615.0
2019-12-26 13:10:00,16.03,16.07,16.03,16.04,179057.0,6.366,6.3819,6.366,6.37,179057.0
2019-12-26 13:20:00,16.03,16.04,16.02,16.04,139497.0,6.366,6.37,6.362,6.37,139497.0
2019-12-26 13:30:00,16.03,16.06,16.03,16.05,195599.0,6.366,6.3779,6.366,6.374,195599.0
2019-12-26 13:40:00,16.06,16.07,16.05,16.07,59859.0,6.3779,6.3819,6.374,6.3819,59859.0
2019-12-26 13:50:00,16.07,16.08,16.05,16.05,221347.0,6.3819,6.3859,6.374,6.374,221347.0
2019-12-26 14:00:00,16.06,16.07,16.05,16.05,195245.0,6.3779,6.3819,6.374,6.374,195245.0
2019-12-26 14:10:00,16.05,16.06,16.05,16.06,62545.0,6.374,6.3779,6.374,6.3779,62545.0
2019-12-26 14:20:00,16.06,16.08,16.05,16.06,356484.0,6.3779,6.3859,6.374,6.3779,356484.0
2019-12-26 14:30:00,16.07,16.08,16.05,16.08,187831.0,6.3819,6.3859,6.374,6.3859,187831.0
2019-12-26 14:40:00,16.08,16.08,16.06,16.07,152475.0,6.3859,6.3859,6.3779,6.3819,152475.0
2019-12-26 14:50:00,16.07,16.09,16.07,16.08,170570.0,6.3819,6.3898,6.3819,6.3859,170570.0
2019-12-26 15:00:00,16.08,16.08,16.07,16.07,119766.0,6.3859,6.3859,6.3819,6.3819,119766.0
2019-12-26 15:10:00,16.08,16.1,16.07,16.08,318751.0,6.3859,6.3938,6.3819,6.3859,318751.0
2019-12-26 15:20:00,16.08,16.1,16.07,16.09,234238.0,6.3859,6.3938,6.3819,6.3898,234238.0
2019-12-26 15:30:00,16.09,16.1,16.08,16.09,534092.0,6.3898,6.3938,6.3859,6.3898,534092.0
2019-12-26 15:40:00,16.09,16.12,16.08,16.12,525597.0,6.3898,6.4017,6.3859,6.4017,525597.0
2019-12-26 15:50:00,16.12,16.13,16.1,16.13,591727.0,6.4017,6.4057,6.3938,6.4057,591727.0
2019-12-27 09:30:00,16.08,16.1,16.04,16.06,331548.0,6.3859,6.3938,6.37,6.3779,331548.0
2019-12-27 09:40:00,16.06,16.1,16.06,16.07,197637.0,6.3779,6.3938,6.3779,6.3819,197637.0
2019-12-27 09:50:00,16.08,16.08,15.99,16.0,254370.0,6.3859,6.3859,6.3501,6.3541,254370.0
2019-12-27 10:00:00,16.0,16.0,15.95,15.98,516428.0,6.3541,6.3541,6.3342,6.3462,516428.0
2019-12-27 10:10:00,15.98,16.02,15.97,16.0,327515.0,6.3462,6.362,6.3422,6.3541,327515.0
2019-12-27 10:20:00,16.0,16.02,15.99,16.02,226277.0,6.3541,6.362,6.3501,6.362,226277.0
2019-12-27 10:30:00,16.02,16.03,16.0,16.0,359470.0,6.362,6.366,6.3541,6.3541,359470.0
2019-12-27 10:40:00,16.0,16.04,16.0,16.02,170670.0,6.3541,6.37,6.3541,6.362,170670.0
2019-12-27 10:50:00,16.01,16.02,16.0,16.01,247136.0,6.3581,6.362,6.3541,6.3581,247136.0
2019-12-27 11:00:00,16.01,16.09,16.01,16.09,352483.0,6.3581,6.3898,6.3581,6.3898,352483.0
2019-12-27 11:10:00,16.09,16.12,16.07,16.09,203778.0,6.3898,6.4017,6.3819,6.3898,203778.0
2019-12-27 11:20:00,16.08,16.1,16.08,16.09,202479.0,6.3859,6.3938,6.3859,6.3898,202479.0
2019-12-27 11:30:00,16.08,16.09,16.06,16.07,218313.0,6.3859,6.3898,6.3779,6.3819,218313.0
2019-12-27 11:40:00,16.07,16.1,16.05,16.05,188460.0,6.3819,6.3938,6.374,6.374,188460.0
2019-12-27 11:50:00,16.06,16.06,16.01,16.01,134733.0,6.3779,6.3779,6.3581,6.3581,134733.0
2019-12-27 12:00:00,16.01,16.03,16.0,16.0,117160.0,6.3581,6.366,6.3541,6.3541,117160.0
2019-12-27 12:10:00,16.01,16.03,16.0,16.02,312793.0,6.3581,6.366,6.3541,6.362,312793.0
2019-12-27 12:20:00,16.02,16.02,16.0,16.02,188579.0,6.362,6.362,6.3541,6.362,188579.0
2019-12-27 12:30:00,16.02,16.03,16.0,16.02,169721.0,6.362,6.366,6.3541,6.362,169721.0
2019-12-27 12:40:00,16.01,16.02,16.0,16.01,121861.0,6.3581,6.362,6.3541,6.3581,121861.0
2019-12-27 12:50:00,16.01,16.02,15.99,16.01,221060.0,6.3581,6.362,6.3501,6.3581,221060.0
2019-12-27 13:00:00,16.01,16.02,16.01,16.01,60653.0,6.3581,6.362,6.3581,6.3581,60653.0
2019-12-27 13:10:00,16.02,16.03,15.99,16.02,150408.0,6.362,6.366,6.3501,6.362,150408.0
2019-12-27 13:20:00,16.03,16.05,16.02,16.03,124272.0,6.366,6.374,6.362,6.366,124272.0
2019-12-27 13:30:00,16.03,16.05,16.03,16.05,70136.0,6.366,6.374,6.366,6.374,70136.0
2019-12-27 13:40:00,16.05,16.05,16.02,16.04,126021.0,6.374,6.374,6.362,6.37,126021.0
2019-12-27 13:50:00,16.04,16.05,16.02,16.05,87055.0,6.37,6.374,6.362,6.374,87055.0
2019-12-27 14:00:00,16.04,16.05,16.0,16.0,46696.0,6.37,6.374,6.3541,6.3541,46696.0
2019-12-27 14:10:00,16.01,16.02,15.98,15.99,252948.0,6.3581,6.362,6.3462,6.3501,252948.0
2019-12-27 14:20:00,15.99,15.99,15.96,15.98,158697.0,6.3501,6.3501,6.3382,6.3462,158697.0
2019-12-27 14:30:00,15.98,16.0,15.96,15.99,595494.0,6.3462,6.3541,6.3382,6.3501,595494.0
2019-12-27 14:40:00,15.99,16.02,15.98,15.98,764941.0,6.3501,6.362,6.3462,6.3462,764941.0
2019-12-27 14:50:00,15.98,15.99,15.96,15.98,271372.0,6.3462,6.3501,6.3382,6.3462,271372.0
2019-12-27 15:00:00,15.98,15.98,15.96,15.97,238108.0,6.3462,6.3462,6.3382,6.3422,238108.0
2019-12-27 15:10:00,15.97,15.99,15.96,15.98,278179.0,6.3422,6.3501,6.3382,6.3462,278179.0
2019-12-27 15:20:00,15.98,16.0,15.97,15.98,110814.0,6.3462,6.3541,6.3422,6.3462,110814.0
2019-12-27 15:30:00,15.98,15.98,15.95,15.97,191330.0,6.3462,6.3462,6.3342,6.3422,191330.0
2019-12-27 15:40:00,15.97,15.97,15.93,15.95,332459.0,6.3422,6.3422,6.3263,6.3342,332459.0
2019-12-27 15:50:00,15.94,15.95,15.92,15.93,663730.0,6.3303,6.3342,6.3223,6.3263,663730.0
2019-12-30 09:30:00,16.09,16.11,16.04,16.06,484838.0,6.3898,6.3978,6.37,6.3779,484838.0
2019-12-30 09:40:00,16.06,16.07,16.02,16.03,147764.0,6.3779,6.3819,6.362,6.366,147764.0
2019-12-30 09:50:00,16.02,16.04,15.99,16.04,264598.0,6.362,6.37,6.3501,6.37,264598.0
2019-12-30 10:00:00,16.04,16.06,16.01,16.05,305622.0,6.37,6.3779,6.3581,6.374,305622.0
2019-12-30 10:10:00,16.05,16.06,15.95,15.96,423110.0,6.374,6.3779,6.3342,6.3382,423110.0
2019-12-30 10:20:00,15.95,15.96,15.94,15.95,229734.0,6.3342,6.3382,6.3303,6.3342,229734.0
2019-12-30 10:30:00,15.95,15.96,15.93,15.95,170392.0,6.3342,6.3382,6.3263,6.3342,170392.0
2019-12-30 10:40:00,15.96,15.98,15.94,15.97,130432.0,6.3382,6.3462,6.3303,6.3422,130432.0
2019-12-30 10:50:00,15.98,15.99,15.96,15.98,222812.0,6.3462,6.3501,6.3382,6.3462,222812.0
2019-12-30 11:00:00,15.98,16.0,15.96,15.97,105585.0,6.3462,6.3541,6.3382,6.3422,105585.0
2019-12-30 11:10:00,15.97,15.99,15.97,15.99,147519.0,6.3422,6.3501,6.3422,6.3501,147519.0
2019-12-30 11:20:00,15.99,16.03,15.98,16.02,164433.0,6.3501,6.366,6.3462,6.362,164433.0
2019-12-30 11:30:00,16.01,16.01,15.96,15.98,213457.0,6.3581,6.3581,6.3382,6.3462,213457.0
2019-12-30 11:40:00,15.99,16.02,15.96,16.0,167826.0,6.3501,6.362,6.3382,6.3541,167826.0
2019-12-30 11:50:00,16.0,16.01,15.97,15.99,167594.0,6.3541,6.3581,6.3422,6.3501,167594.0
2019-12-30 12:00:00,15.98,15.99,15.97,15.99,94479.0,6.3462,6.3501,6.3422,6.3501,94479.0
2019-12-30 12:10:00,15.98,15.99,15.96,15.98,87225.0,6.3462,6.3501,6.3382,6.3462,87225.0
2019-12-30 12:20:00,15.98,15.98,15.95,15.97,90637.0,6.3462,6.3462,6.3342,6.3422,90637.0
2019-12-30 12:30:00,15.98,16.0,15.96,15.98,198585.0,6.3462,6.3541,6.3382,6.3462,198585.0
2019-12-30 12:40:00,15.99,16.0,15.98,15.99,103571.0,6.3501,6.3541,6.3462,6.3501,103571.0
2019-12-30 12:50:00,15.99,15.99,15.96,15.98,195683.0,6.3501,6.3501,6.3382,6.3462,195683.0
2019-12-30 13:00:00,15.98,15.99,15.96,15.99,116227.0,6.3462,6.3501,6.3382,6.3501,116227.0
2019-12-30 13:10:00,15.99,15.99,15.96,15.96,171864.0,6.3501,6.3501,6.3382,6.3382,171864.0
2019-12-30 13:20:00,15.96,15.97,15.94,15.96,182605.0,6.3382,6.3422,6.3303,6.3382,182605.0
2019-12-30 13:30:00,15.95,15.97,15.95,15.95,84947.0,6.3342,6.3422,6.3342,6.3342,84947.0
2019-12-30 13:40:00,15.96,15.96,15.94,15.94,64732.0,6.3382,6.3382,6.3303,6.3303,64732.0
2019-12-30 13:50:00,15.94,15.96,15.93,15.94,106910.0,6.3303,6.3382,6.3263,6.3303,106910.0
2019-12-30 14:00:00,15.94,15.94,15.9,15.91,136186.0,6.3303,6.3303,6.3144,6.3184,136186.0
2019-12-30 14:10:00,15.91,15.93,15.9,15.92,80964.0,6.3184,6.3263,6.3144,6.3223,80964.0
2019-12-30 14:20:00,15.92,15.93,15.9,15.91,169894.0,6.3223,6.3263,6.3144,6.3184,169894.0
2019-12-30 14:30:00,15.91,15.93,15.9,15.92,153721.0,6.3184,6.3263,6.3144,6.3223,153721.0
2019-12-30 14:40:00,15.92,15.93,15.91,15.93,175975.0,6.3223,6.3263,6.3184,6.3263,175975.0
2019-12-30 14:50:00,15.93,15.94,15.92,15.93,84871.0,6.3263,6.3303,6.3223,6.3263,84871.0
2019-12-30 15:00:00,15.92,15.94,15.92,15.94,300596.0,6.3223,6.3303,6.3223,6.3303,300596.0
2019-12-30 15:10:00,15.94,15.95,15.92,15.93,189267.0,6.3303,6.3342,6.3223,6.3263,189267.0
2019-12-30 15:20:00,15.93,15.95,15.92,15.94,258536.0,6.3263,6.3342,6.3223,6.3303,258536.0
2019-12-30 15:30:00,15.94,15.95,15.91,15.93,332025.0,6.3303,6.3342,6.3184,6.3263,332025.0
2019-12-30 15:40:00,15.93,15.93,15.88,15.9,707904.0,6.3263,6.3263,6.3064,6.3144,707904.0
2019-12-30 15:50:00,15.89,15.91,15.88,15.91,698637.0,6.3104,6.3184,6.3064,6.3184,698637.0
2019-12-31 09:30:00,15.78,15.86,15.75,15.86,273665.0,6.2667,6.2985,6.2548,6.2985,273665.0
2019-12-31 09:40:00,15.86,15.95,15.85,15.95,239152.0,6.2985,6.3342,6.2945,6.3342,239152.0
2019-12-31 09:50:00,15.94,15.97,15.93,15.94,153136.0,6.3303,6.3422,6.3263,6.3303,153136.0
2019-12-31 10:00:00,15.95,15.95,15.89,15.93,291270.0,6.3342,6.3342,6.3104,6.3263,291270.0
2019-12-31 10:10:00,15.93,15.95,15.91,15.91,209156.0,6.3263,6.3342,6.3184,6.3184,209156.0
2019-12-31 10:20:00,15.92,15.93,15.88,15.88,78112.0,6.3223,6.3263,6.3064,6.3064,78112.0
2019-12-31 10:30:00,15.89,15.91,15.88,15.9,166917.0,6.3104,6.3184,6.3064,6.3144,166917.0
2019-12-31 10:40:00,15.9,15.91,15.89,15.9,53093.0,6.3144,6.3184,6.3104,6.3144,53093.0
2019-12-31 10:50:00,15.9,15.9,15.87,15.89,92318.0,6.3144,6.3144,6.3025,6.3104,92318.0
2019-12-31 11:00:00,15.89,15.91,15.86,15.87,118339.0,6.3104,6.3184,6.2985,6.3025,118339.0
2019-12-31 11:10:00,15.87,15.88,15.86,15.87,102740.0,6.3025,6.3064,6.2985,6.3025,102740.0
2019-12-31 11:20:00,15.87,15.88,15.85,15.86,91824.0,6.3025,6.3064,6.2945,6.2985,91824.0
2019-12-31 11:30:00,15.87,15.9,15.85,15.9,201414.0,6.3025,6.3144,6.2945,6.3144,201414.0
2019-12-31 11:40:00,15.9,15.92,15.89,15.92,90077.0,6.3144,6.3223,6.3104,6.3223,90077.0
2019-12-31 11:50:00,15.92,15.92,15.91,15.91,51620.0,6.3223,6.3223,6.3184,6.3184,51620.0
2019-12-31 12:00:00,15.91,15.93,15.89,15.9,320149.0,6.3184,6.3263,6.3104,6.3144,320149.0
2019-12-31 12:10:00,15.9,15.91,15.89,15.91,51786.0,6.3144,6.3184,6.3104,6.3184,51786.0
2019-12-31 12:20:00,15.9,15.91,15.89,15.89,30529.0,6.3144,6.3184,6.3104,6.3104,30529.0
2019-12-31 12:30:00,15.89,15.91,15.89,15.9,94631.0,6.3104,6.3184,6.3104,6.3144,94631.0
2019-12-31 12:40:00,15.91,15.91,15.87,15.87,174580.0,6.3184,6.3184,6.3025,6.3025,174580.0
2019-12-31 12:50:00,15.87,15.87,15.86,15.86,32908.0,6.3025,6.3025,6.2985,6.2985,32908.0
2019-12-31 13:00:00,15.86,15.88,15.86,15.87,56000.0,6.2985,6.3064,6.2985,6.3025,56000.0
2019-12-31 13:10:00,15.87,15.87,15.86,15.87,13388.0,6.3025,6.3025,6.2985,6.3025,13388.0
2019-12-31 13:20:00,15.87,15.88,15.86,15.87,98257.0,6.3025,6.3064,6.2985,6.3025,98257.0
2019-12-31 13:30:00,15.87,15.87,15.86,15.87,11526.0,6.3025,6.3025,6.2985,6.3025,11526.0
2019-12-31 13:40:00,15.86,15.87,15.85,15.86,47236.0,6.2985,6.3025,6.2945,6.2985,47236.0
2019-12-31 13:50:00,15.85,15.9,15.85,15.9,209411.0,6.2945,6.3144,6.2945,6.3144,209411.0
2019-12-31 14:00:00,15.9,15.91,15.88,15.89,75826.0,6.3144,6.3184,6.3064,6.3104,75826.0
2019-12-31 14:10:00,15.89,15.9,15.88,15.89,80887.0,6.3104,6.3144,6.3064,6.3104,80887.0
2019-12-31 14:20:00,15.88,15.89,15.87,15.88,44631.0,6.3064,6.3104,6.3025,6.3064,44631.0
2019-12-31 14:30:00,15.88,15.89,15.87,15.88,82240.0,6.3064,6.3104,6.3025,6.3064,82240.0
2019-12-31 14:40:00,15.88,15.88,15.87,15.88,26764.0,6.3064,6.3064,6.3025,6.3064,26764.0
2019-12-31 14:50:00,15.87,15.88,15.86,15.86,32675.0,6.3025,6.3064,6.2985,6.2985,32675.0
2019-12-31 15:00:00,15.86,15.89,15.86,15.89,115449.0,6.2985,6.3104,6.2985,6.3104,115449.0
2019-12-31 15:10:00,15.89,15.89,15.87,15.89,85418.0,6.3104,6.3104,6.3025,6.3104,85418.0
2019-12-31 15:20:00,15.89,15.91,15.88,15.91,89759.0,6.3104,6.3184,6.3064,6.3184,89759.0
2019-12-31 15:30:00,15.91,15.93,15.9,15.93,214198.0,6.3184,6.3263,6.3144,6.3263,214198.0
2019-12-31 15:40:00,15.93,15.94,15.91,15.92,268684.0,6.3263,6.3303,6.3184,6.3223,268684.0
2019-12-31 15:50:00,15.92,15.95,15.92,15.94,393498.0,6.3223,6.3342,6.3223,6.3303,393498.0
2020-01-02 09:30:00,16.04,16.11,16.03,16.11,271806.0,6.37,6.3978,6.366,6.3978,271806.0
2020-01-02 09:40:00,16.1,16.13,16.06,16.11,241985.0,6.3938,6.4057,6.3779,6.3978,241985.0
2020-01-02 09:50:00,16.11,16.17,16.09,16.16,419467.0,6.3978,6.4216,6.3898,6.4176,419467.0
2020-01-02 10:00:00,16.16,16.18,16.13,16.16,179532.0,6.4176,6.4256,6.4057,6.4176,179532.0
2020-01-02 10:10:00,16.17,16.18,16.06,16.07,729767.0,6.4216,6.4256,6.3779,6.3819,729767.0
2020-01-02 10:20:00,16.07,16.07,16.03,16.03,649934.0,6.3819,6.3819,6.366,6.366,649934.0
2020-01-02 10:30:00,16.03,16.04,15.98,16.0,535019.0,6.366,6.37,6.3462,6.3541,535019.0
2020-01-02 10:40:00,15.99,16.07,15.98,16.07,533314.0,6.3501,6.3819,6.3462,6.3819,533314.0
2020-01-02 10:50:00,16.07,16.1,16.06,16.08,263183.0,6.3819,6.3938,6.3779,6.3859,263183.0
2020-01-02 11:00:00,16.09,16.09,16.06,16.08,187669.0,6.3898,6.3898,6.3779,6.3859,187669.0
2020-01-02 11:10:00,16.07,16.1,16.06,16.07,372474.0,6.3819,6.3938,6.3779,6.3819,372474.0
2020-01-02 11:20:00,16.07,16.09,16.05,16.07,283256.0,6.3819,6.3898,6.374,6.3819,283256.0
2020-01-02 11:30:00,16.06,16.07,16.04,16.06,291170.0,6.3779,6.3819,6.37,6.3779,291170.0
2020-01-02 11:40:00,16.07,16.07,16.05,16.07,244449.0,6.3819,6.3819,6.374,6.3819,244449.0
2020-01-02 11:50:00,16.07,16.07,16.01,16.04,327923.0,6.3819,6.3819,6.3581,6.37,327923.0
2020-01-02 12:00:00,16.04,16.04,16.0,16.04,223750.0,6.37,6.37,6.3541,6.37,223750.0
2020-01-02 12:10:00,16.03,16.04,16.01,16.01,153180.0,6.366,6.37,6.3581,6.3581,153180.0
2020-01-02 12:20:00,16.01,16.05,16.0,16.05,156587.0,6.3581,6.374,6.3541,6.374,156587.0
2020-01-02 12:30:00,16.05,16.08,16.04,16.07,278152.0,6.374,6.3859,6.37,6.3819,278152.0
2020-01-02 12:40:00,16.07,16.08,16.06,16.07,472815.0,6.3819,6.3859,6.3779,6.3819,472815.0
2020-01-02 12:50:00,16.07,16.08,16.06,16.07,115563.0,6.3819,6.3859,6.3779,6.3819,115563.0
2020-01-02 13:00:00,16.07,16.08,16.06,16.07,135364.0,6.3819,6.3859,6.3779,6.3819,135364.0
2020-01-02 13:10:00,16.07,16.09,16.06,16.09,119317.0,6.3819,6.3898,6.3779,6.3898,119317.0
2020-01-02 13:20:00,16.09,16.12,16.08,16.11,352065.0,6.3898,6.4017,6.3859,6.3978,352065.0
2020-01-02 13:30:00,16.11,16.13,16.11,16.13,162391.0,6.3978,6.4057,6.3978,6.4057,162391.0
2020-01-02 13:40:00,16.13,16.14,16.11,16.13,295449.0,6.4057,6.4097,6.3978,6.4057,295449.0
2020-01-02 13:50:00,16.13,16.16,16.12,16.15,231938.0,6.4057,6.4176,6.4017,6.4137,231938.0
2020-01-02 14:00:00,16.14,16.17,16.13,16.16,188979.0,6.4097,6.4216,6.4057,6.4176,188979.0
2020-01-02 14:10:00,16.16,16.17,16.15,16.16,139628.0,6.4176,6.4216,6.4137,6.4176,139628.0
2020-01-02 14:20:00,16.16,16.18,16.16,16.18,242397.0,6.4176,6.4256,6.4176,6.4256,242397.0
2020-01-02 14:30:00,16.18,16.2,16.17,16.2,169023.0,6.4256,6.4335,6.4216,6.4335,169023.0
2020-01-02 14:40:00,16.2,16.22,16.19,16.21,319808.0,6.4335,6.4415,6.4295,6.4375,319808.0
2020-01-02 14:50:00,16.21,16.22,16.18,16.19,313644.0,6.4375,6.4415,6.4256,6.4295,313644.0
2020-01-02 15:00:00,16.19,16.21,16.18,16.2,227113.0,6.4295,6.4375,6.4256,6.4335,227113.0
2020-01-02 15:10:00,16.2,16.21,16.19,16.21,172307.0,6.4335,6.4375,6.4295,6.4375,172307.0
2020-01-02 15:20:00,16.21,16.22,16.2,16.21,348937.0,6.4375,6.4415,6.4335,6.4375,348937.0
2020-01-02 15:30:00,16.21,16.23,16.2,16.21,607395.0,6.4375,6.4454,6.4335,6.4375,607395.0
2020-01-02 15:40:00,16.21,16.23,16.21,16.23,421366.0,6.4375,6.4454,6.4375,6.4454,421366.0
2020-01-02 15:50:00,16.23,16.28,16.22,16.27,1087628.0,6.4454,6.4653,6.4415,6.4613,1087628.0
2020-01-03 09:30:00,16.17,16.24,16.17,16.2,526286.0,6.4216,6.4494,6.4216,6.4335,526286.0
2020-01-03 09:40:00,16.2,16.29,16.2,16.29,934916.0,6.4335,6.4693,6.4335,6.4693,934916.0
2020-01-03 09:50:00,16.29,16.29,16.2,16.22,345086.0,6.4693,6.4693,6.4335,6.4415,345086.0
2020-01-03 10:00:00,16.21,16.26,16.17,16.21,840871.0,6.4375,6.4573,6.4216,6.4375,840871.0
2020-01-03 10:10:00,16.21,16.28,16.2,16.23,501869.0,6.4375,6.4653,6.4335,6.4454,501869.0
2020-01-03 10:20:00,16.24,16.25,16.16,16.17,588744.0,6.4494,6.4534,6.4176,6.4216,588744.0
2020-01-03 10:30:00,16.16,16.19,16.15,16.18,349612.0,6.4176,6.4295,6.4137,6.4256,349612.0
2020-01-03 10:40:00,16.18,16.19,16.15,16.16,525411.0,6.4256,6.4295,6.4137,6.4176,525411.0
2020-01-03 10:50:00,16.16,16.16,16.11,16.13,893902.0,6.4176,6.4176,6.3978,6.4057,893902.0
2020-01-03 11:00:00,16.14,16.16,16.11,16.12,256048.0,6.4097,6.4176,6.3978,6.4017,256048.0
2020-01-03 11:10:00,16.11,16.14,16.1,16.12,216540.0,6.3978,6.4097,6.3938,6.4017,216540.0
2020-01-03 11:20:00,16.12,16.14,16.09,16.11,484978.0,6.4017,6.4097,6.3898,6.3978,484978.0
2020-01-03 11:30:00,16.1,16.14,16.09,16.13,213756.0,6.3938,6.4097,6.3898,6.4057,213756.0
2020-01-03 11:40:00,16.12,16.13,16.1,16.11,170116.0,6.4017,6.4057,6.3938,6.3978,170116.0
2020-01-03 11:50:00,16.11,16.12,16.09,16.1,157665.0,6.3978,6.4017,6.3898,6.3938,157665.0
2020-01-03 12:00:00,16.1,16.17,16.1,16.16,882779.0,6.3938,6.4216,6.3938,6.4176,882779.0
2020-01-03 12:10:00,16.16,16.17,16.13,16.14,187554.0,6.4176,6.4216,6.4057,6.4097,187554.0
2020-01-03 12:20:00,16.14,16.16,16.13,16.14,172182.0,6.4097,6.4176,6.4057,6.4097,172182.0
2020-01-03 12:30:00,16.14,16.15,16.13,16.14,160692.0,6.4097,6.4137,6.4057,6.4097,160692.0
2020-01-03 12:40:00,16.14,16.15,16.11,16.11,96528.0,6.4097,6.4137,6.3978,6.3978,96528.0
2020-01-03 12:50:00,16.12,16.12,16.1,16.12,121543.0,6.4017,6.4017,6.3938,6.4017,121543.0
2020-01-03 13:00:00,16.12,16.13,16.1,16.11,76276.0,6.4017,6.4057,6.3938,6.3978,76276.0
2020-01-03 13:10:00,16.11,16.12,16.1,16.11,120052.0,6.3978,6.4017,6.3938,6.3978,120052.0
2020-01-03 13:20:00,16.12,16.13,16.1,16.11,87575.0,6.4017,6.4057,6.3938,6.3978,87575.0
2020-01-03 13:30:00,16.11,16.11,16.06,16.11,314119.0,6.3978,6.3978,6.3779,6.3978,314119.0
2020-01-03 13:40:00,16.11,16.13,16.09,16.1,945269.0,6.3978,6.4057,6.3898,6.3938,945269.0
2020-01-03 13:50:00,16.1,16.12,16.05,16.05,351940.0,6.3938,6.4017,6.374,6.374,351940.0
2020-01-03 14:00:00,16.05,16.07,16.02,16.03,400482.0,6.374,6.3819,6.362,6.366,400482.0
2020-01-03 14:10:00,16.04,16.05,16.02,16.02,334300.0,6.37,6.374,6.362,6.362,334300.0
2020-01-03 14:20:00,16.03,16.03,15.99,16.0,465524.0,6.366,6.366,6.3501,6.3541,465524.0
2020-01-03 14:30:00,16.0,16.01,15.97,15.99,408519.0,6.3541,6.3581,6.3422,6.3501,408519.0
2020-01-03 14:40:00,15.98,16.0,15.97,15.99,132201.0,6.3462,6.3541,6.3422,6.3501,132201.0
2020-01-03 14:50:00,16.0,16.0,15.99,16.0,141916.0,6.3541,6.3541,6.3501,6.3541,141916.0
2020-01-03 15:00:00,16.0,16.03,15.98,16.02,396922.0,6.3541,6.366,6.3462,6.362,396922.0
2020-01-03 15:10:00,16.02,16.06,16.01,16.05,421234.0,6.362,6.3779,6.3581,6.374,421234.0
2020-01-03 15:20:00,16.05,16.06,16.01,16.02,330981.0,6.374,6.3779,6.3581,6.362,330981.0
2020-01-03 15:30:00,16.01,16.02,15.99,16.0,413186.0,6.3581,6.362,6.3501,6.3541,413186.0
2020-01-03 15:40:00,16.0,16.02,15.98,16.0,995251.0,6.3541,6.362,6.3462,6.3541,995251.0
2020-01-03 15:50:00,16.0,16.03,15.99,15.99,906708.0,6.3541,6.366,6.3501,6.3501,906708.0
2020-01-06 09:30:00,15.84,16.01,15.84,15.97,771333.0,6.2906,6.3581,6.2906,6.3422,771333.0
2020-01-06 09:40:00,15.97,16.05,15.96,16.04,636962.0,6.3422,6.374,6.3382,6.37,636962.0
2020-01-06 09:50:00,16.04,16.08,16.02,16.03,419354.0,6.37,6.3859,6.362,6.366,419354.0
2020-01-06 10:00:00,16.03,16.11,16.03,16.11,435639.0,6.366,6.3978,6.366,6.3978,435639.0
2020-01-06 10:10:00,16.12,16.13,16.09,16.11,312881.0,6.4017,6.4057,6.3898,6.3978,312881.0
2020-01-06 10:20:00,16.11,16.15,16.1,16.13,372514.0,6.3978,6.4137,6.3938,6.4057,372514.0
2020-01-06 10:30:00,16.13,16.14,16.11,16.14,147600.0,6.4057,6.4097,6.3978,6.4097,147600.0
2020-01-06 10:40:00,16.14,16.17,16.13,16.14,398791.0,6.4097,6.4216,6.4057,6.4097,398791.0
2020-01-06 10:50:00,16.14,16.18,16.13,16.18,410384.0,6.4097,6.4256,6.4057,6.4256,410384.0
2020-01-06 11:00:00,16.18,16.19,16.15,16.16,323445.0,6.4256,6.4295,6.4137,6.4176,323445.0
2020-01-06 11:10:00,16.16,16.17,16.14,16.16,485139.0,6.4176,6.4216,6.4097,6.4176,485139.0
2020-01-06 11:20:00,16.15,16.21,16.15,16.17,535159.0,6.4137,6.4375,6.4137,6.4216,535159.0
2020-01-06 11:30:00,16.16,16.2,16.16,16.2,101288.0,6.4176,6.4335,6.4176,6.4335,101288.0
2020-01-06 11:40:00,16.2,16.22,16.19,16.21,176815.0,6.4335,6.4415,6.4295,6.4375,176815.0
2020-01-06 11:50:00,16.2,16.24,16.2,16.23,461183.0,6.4335,6.4494,6.4335,6.4454,461183.0
2020-01-06 12:00:00,16.23,16.27,16.2,16.27,392962.0,6.4454,6.4613,6.4335,6.4613,392962.0
2020-01-06 12:10:00,16.27,16.29,16.26,16.29,414043.0,6.4613,6.4693,6.4573,6.4693,414043.0
2020-01-06 12:20:00,16.29,16.3,16.27,16.28,567995.0,6.4693,6.4732,6.4613,6.4653,567995.0
2020-01-06 12:30:00,16.28,16.28,16.25,16.26,119553.0,6.4653,6.4653,6.4534,6.4573,119553.0
2020-01-06 12:40:00,16.25,16.27,16.25,16.27,123608.0,6.4534,6.4613,6.4534,6.4613,123608.0
2020-01-06 12:50:00,16.27,16.27,16.25,16.26,82471.0,6.4613,6.4613,6.4534,6.4573,82471.0
2020-01-06 13:00:00,16.26,16.28,16.25,16.26,155405.0,6.4573,6.4653,6.4534,6.4573,155405.0
2020-01-06 13:10:00,16.26,16.26,16.23,16.24,885709.0,6.4573,6.4573,6.4454,6.4494,885709.0
2020-01-06 13:20:00,16.23,16.28,16.23,16.27,197588.0,6.4454,6.4653,6.4454,6.4613,197588.0
2020-01-06 13:30:00,16.27,16.28,16.26,16.28,239569.0,6.4613,6.4653,6.4573,6.4653,239569.0
2020-01-06 13:40:00,16.28,16.3,16.27,16.29,131005.0,6.4653,6.4732,6.4613,6.4693,131005.0
2020-01-06 13:50:00,16.29,16.3,16.28,16.3,341465.0,6.4693,6.4732,6.4653,6.4732,341465.0
2020-01-06 14:00:00,16.3,16.3,16.21,16.25,697626.0,6.4732,6.4732,6.4375,6.4534,697626.0
2020-01-06 14:10:00,16.26,16.29,16.25,16.29,555338.0,6.4573,6.4693,6.4534,6.4693,555338.0
2020-01-06 14:20:00,16.28,16.29,16.24,16.26,234829.0,6.4653,6.4693,6.4494,6.4573,234829.0
2020-01-06 14:30:00,16.25,16.26,16.25,16.25,129018.0,6.4534,6.4573,6.4534,6.4534,129018.0
2020-01-06 14:40:00,16.26,16.27,16.25,16.25,141013.0,6.4573,6.4613,6.4534,6.4534,141013.0
2020-01-06 14:50:00,16.25,16.27,16.24,16.26,403922.0,6.4534,6.4613,6.4494,6.4573,403922.0
2020-01-06 15:00:00,16.26,16.27,16.24,16.25,178336.0,6.4573,6.4613,6.4494,6.4534,178336.0
2020-01-06 15:10:00,16.24,16.26,16.22,16.23,282036.0,6.4494,6.4573,6.4415,6.4454,282036.0
2020-01-06 15:20:00,16.23,16.23,16.21,16.23,410939.0,6.4454,6.4454,6.4375,6.4454,410939.0
2020-01-06 15:30:00,16.22,16.24,16.18,16.21,638121.0,6.4415,6.4494,6.4256,6.4375,638121.0
2020-01-06 15:40:00,16.21,16.22,16.2,16.2,466054.0,6.4375,6.4415,6.4335,6.4335,466054.0
2020-01-06 15:50:00,16.21,16.24,16.2,16.23,1388679.0,6.4375,6.4494,6.4335,6.4454,1388679.0
2020-01-07 09:30:00,16.02,16.11,16.0,16.05,513977.0,6.362,6.3978,6.3541,6.374,513977.0
2020-01-07 09:40:00,16.05,16.06,16.0,16.03,516486.0,6.374,6.3779,6.3541,6.366,516486.0
2020-01-07 09:50:00,16.03,16.08,16.02,16.04,381334.0,6.366,6.3859,6.362,6.37,381334.0
2020-01-07 10:00:00,16.04,16.06,16.01,16.04,341063.0,6.37,6.3779,6.3581,6.37,341063.0
2020-01-07 10:10:00,16.04,16.06,16.03,16.03,150584.0,6.37,6.3779,6.366,6.366,150584.0
2020-01-07 10:20:00,16.04,16.05,16.0,16.04,237644.0,6.37,6.374,6.3541,6.37,237644.0
2020-01-07 10:30:00,16.03,16.06,15.98,16.0,226515.0,6.366,6.3779,6.3462,6.3541,226515.0
2020-01-07 10:40:00,16.0,16.01,15.98,15.99,181587.0,6.3541,6.3581,6.3462,6.3501,181587.0
2020-01-07 10:50:00,15.99,16.01,15.98,15.99,202940.0,6.3501,6.3581,6.3462,6.3501,202940.0
2020-01-07 11:00:00,16.0,16.02,15.99,16.0,209852.0,6.3541,6.362,6.3501,6.3541,209852.0
2020-01-07 11:10:00,16.0,16.0,15.96,15.96,207262.0,6.3541,6.3541,6.3382,6.3382,207262.0
2020-01-07 11:20:00,15.97,15.99,15.95,15.97,271472.0,6.3422,6.3501,6.3342,6.3422,271472.0
2020-01-07 11:30:00,15.97,15.98,15.94,15.96,746884.0,6.3422,6.3462,6.3303,6.3382,746884.0
2020-01-07 11:40:00,15.95,15.96,15.93,15.94,288842.0,6.3342,6.3382,6.3263,6.3303,288842.0
2020-01-07 11:50:00,15.94,15.96,15.92,15.94,220571.0,6.3303,6.3382,6.3223,6.3303,220571.0
2020-01-07 12:00:00,15.94,15.95,15.91,15.94,102769.0,6.3303,6.3342,6.3184,6.3303,102769.0
2020-01-07 12:10:00,15.94,15.95,15.93,15.94,167989.0,6.3303,6.3342,6.3263,6.3303,167989.0
2020-01-07 12:20:00,15.94,15.95,15.91,15.91,182361.0,6.3303,6.3342,6.3184,6.3184,182361.0
2020-01-07 12:30:00,15.92,15.93,15.9,15.91,178570.0,6.3223,6.3263,6.3144,6.3184,178570.0
2020-01-07 12:40:00,15.91,15.92,15.89,15.91,274027.0,6.3184,6.3223,6.3104,6.3184,274027.0
2020-01-07 12:50:00,15.91,15.93,15.9,15.92,179568.0,6.3184,6.3263,6.3144,6.3223,179568.0
2020-01-07 13:00:00,15.91,15.96,15.91,15.95,230758.0,6.3184,6.3382,6.3184,6.3342,230758.0
2020-01-07 13:10:00,15.95,16.0,15.94,15.99,280466.0,6.3342,6.3541,6.3303,6.3501,280466.0
2020-01-07 13:20:00,15.99,16.04,15.98,16.02,1224368.0,6.3501,6.37,6.3462,6.362,1224368.0
2020-01-07 13:30:00,16.02,16.04,16.01,16.03,246158.0,6.362,6.37,6.3581,6.366,246158.0
2020-01-07 13:40:00,16.03,16.08,16.02,16.08,399158.0,6.366,6.3859,6.362,6.3859,399158.0
2020-01-07 13:50:00,16.07,16.1,16.06,16.06,213871.0,6.3819,6.3938,6.3779,6.3779,213871.0
2020-01-07 14:00:00,16.06,16.07,16.02,16.04,102048.0,6.3779,6.3819,6.362,6.37,102048.0
2020-01-07 14:10:00,16.03,16.06,16.02,16.05,166952.0,6.366,6.3779,6.362,6.374,166952.0
2020-01-07 14:20:00,16.05,16.07,16.04,16.06,169335.0,6.374,6.3819,6.37,6.3779,169335.0
2020-01-07 14:30:00,16.06,16.07,16.03,16.04,173780.0,6.3779,6.3819,6.366,6.37,173780.0
2020-01-07 14:40:00,16.04,16.05,16.03,16.04,168285.0,6.37,6.374,6.366,6.37,168285.0
2020-01-07 14:50:00,16.04,16.04,16.02,16.03,96960.0,6.37,6.37,6.362,6.366,96960.0
2020-01-07 15:00:00,16.03,16.04,16.02,16.04,185434.0,6.366,6.37,6.362,6.37,185434.0
2020-01-07 15:10:00,16.03,16.06,16.03,16.04,204018.0,6.366,6.3779,6.366,6.37,204018.0
2020-01-07 15:20:00,16.04,16.05,16.03,16.05,151992.0,6.37,6.374,6.366,6.374,151992.0
2020-01-07 15:30:00,16.05,16.05,16.03,16.04,343032.0,6.374,6.374,6.366,6.37,343032.0
2020-01-07 15:40:00,16.03,16.05,16.03,16.05,92023.0,6.366,6.374,6.366,6.374,92023.0
2020-01-07 15:50:00,16.04,16.06,16.03,16.05,580631.0,6.37,6.3779,6.366,6.374,580631.0
2020-01-08 09:30:00,15.97,16.02,15.9,15.91,1037810.0,6.3422,6.362,6.3144,6.3184,1037810.0
2020-01-08 09:40:00,15.91,15.92,15.87,15.89,829376.0,6.3184,6.3223,6.3025,6.3104,829376.0
2020-01-08 09:50:00,15.88,15.9,15.85,15.86,383607.0,6.3064,6.3144,6.2945,6.2985,383607.0
2020-01-08 10:00:00,15.86,15.88,15.83,15.87,507245.0,6.2985,6.3064,6.2866,6.3025,507245.0
2020-01-08 10:10:00,15.87,15.87,15.82,15.83,622574.0,6.3025,6.3025,6.2826,6.2866,622574.0
2020-01-08 10:20:00,15.83,15.84,15.79,15.82,505815.0,6.2866,6.2906,6.2707,6.2826,505815.0
2020-01-08 10:30:00,15.82,15.84,15.71,15.72,975032.0,6.2826,6.2906,6.2389,6.2429,975032.0
2020-01-08 10:40:00,15.72,15.76,15.71,15.75,993665.0,6.2429,6.2588,6.2389,6.2548,993665.0
2020-01-08 10:50:00,15.76,15.77,15.73,15.74,323137.0,6.2588,6.2628,6.2469,6.2508,323137.0
2020-01-08 11:00:00,15.73,15.74,15.71,15.73,355276.0,6.2469,6.2508,6.2389,6.2469,355276.0
2020-01-08 11:10:00,15.73,15.73,15.67,15.67,690542.0,6.2469,6.2469,6.223,6.223,690542.0
2020-01-08 11:20:00,15.68,15.71,15.62,15.67,2142790.0,6.227,6.2389,6.2032,6.223,2142790.0
2020-01-08 11:30:00,15.67,15.77,15.62,15.76,1302271.0,6.223,6.2628,6.2032,6.2588,1302271.0
2020-01-08 11:40:00,15.76,15.82,15.75,15.76,1692342.0,6.2588,6.2826,6.2548,6.2588,1692342.0
2020-01-08 11:50:00,15.76,15.81,15.74,15.79,551821.0,6.2588,6.2786,6.2508,6.2707,551821.0
2020-01-08 12:00:00,15.79,15.81,15.74,15.75,675770.0,6.2707,6.2786,6.2508,6.2548,675770.0
2020-01-08 12:10:00,15.75,15.76,15.7,15.73,521177.0,6.2548,6.2588,6.235,6.2469,521177.0
2020-01-08 12:20:00,15.73,15.78,15.72,15.75,376334.0,6.2469,6.2667,6.2429,6.2548,376334.0
2020-01-08 12:30:00,15.75,15.76,15.74,15.74,207572.0,6.2548,6.2588,6.2508,6.2508,207572.0
2020-01-08 12:40:00,15.74,15.75,15.73,15.73,257107.0,6.2508,6.2548,6.2469,6.2469,257107.0
2020-01-08 12:50:00,15.73,15.74,15.72,15.73,131061.0,6.2469,6.2508,6.2429,6.2469,131061.0
2020-01-08 13:00:00,15.74,15.77,15.73,15.76,227742.0,6.2508,6.2628,6.2469,6.2588,227742.0
2020-01-08 13:10:00,15.75,15.77,15.73,15.77,519379.0,6.2548,6.2628,6.2469,6.2628,519379.0
2020-01-08 13:20:00,15.76,15.77,15.74,15.76,261854.0,6.2588,6.2628,6.2508,6.2588,261854.0
2020-01-08 13:30:00,15.76,15.76,15.74,15.76,180716.0,6.2588,6.2588,6.2508,6.2588,180716.0
2020-01-08 13:40:00,15.76,15.76,15.72,15.74,203319.0,6.2588,6.2588,6.2429,6.2508,203319.0
2020-01-08 13:50:00,15.73,15.76,15.71,15.72,485571.0,6.2469,6.2588,6.2389,6.2429,485571.0
2020-01-08 14:00:00,15.72,15.76,15.71,15.76,180601.0,6.2429,6.2588,6.2389,6.2588,180601.0
2020-01-08 14:10:00,15.76,15.77,15.73,15.75,214327.0,6.2588,6.2628,6.2469,6.2548,214327.0
2020-01-08 14:20:00,15.74,15.75,15.71,15.73,254184.0,6.2508,6.2548,6.2389,6.2469,254184.0
2020-01-08 14:30:00,15.73,15.75,15.73,15.75,245539.0,6.2469,6.2548,6.2469,6.2548,245539.0
2020-01-08 14:40:00,15.75,15.76,15.74,15.76,129092.0,6.2548,6.2588,6.2508,6.2588,129092.0
2020-01-08 14:50:00,15.76,15.77,15.75,15.76,165488.0,6.2588,6.2628,6.2548,6.2588,165488.0
2020-01-08 15:00:00,15.76,15.79,15.75,15.79,138805.0,6.2588,6.2707,6.2548,6.2707,138805.0
2020-01-08 15:10:00,15.79,15.8,15.78,15.78,231722.0,6.2707,6.2747,6.2667,6.2667,231722.0
2020-01-08 15:20:00,15.78,15.8,15.77,15.79,560064.0,6.2667,6.2747,6.2628,6.2707,560064.0
2020-01-08 15:30:00,15.78,15.79,15.76,15.76,274432.0,6.2667,6.2707,6.2588,6.2588,274432.0
2020-01-08 15:40:00,15.77,15.77,15.7,15.71,651903.0,6.2628,6.2628,6.235,6.2389,651903.0
2020-01-08 15:50:00,15.71,15.73,15.69,15.7,992217.0,6.2389,6.2469,6.231,6.235,992217.0
2020-01-09 09:30:00,15.72,15.75,15.61,15.64,348722.0,6.2429,6.2548,6.1992,6.2111,348722.0
2020-01-09 09:40:00,15.65,15.68,15.62,15.68,375851.0,6.2151,6.227,6.2032,6.227,375851.0
2020-01-09 09:50:00,15.68,15.7,15.64,15.64,270891.0,6.227,6.235,6.2111,6.2111,270891.0
2020-01-09 10:00:00,15.65,15.65,15.6,15.62,559026.0,6.2151,6.2151,6.1952,6.2032,559026.0
2020-01-09 10:10:00,15.63,15.66,15.62,15.65,246608.0,6.2072,6.2191,6.2032,6.2151,246608.0
2020-01-09 10:20:00,15.65,15.68,15.64,15.68,227220.0,6.2151,6.227,6.2111,6.227,227220.0
2020-01-09 10:30:00,15.67,15.67,15.63,15.66,370317.0,6.223,6.223,6.2072,6.2191,370317.0
2020-01-09 10:40:00,15.66,15.79,15.65,15.79,840512.0,6.2191,6.2707,6.2151,6.2707,840512.0
2020-01-09 10:50:00,15.79,15.81,15.77,15.79,521066.0,6.2707,6.2786,6.2628,6.2707,521066.0
2020-01-09 11:00:00,15.79,15.82,15.78,15.82,414949.0,6.2707,6.2826,6.2667,6.2826,414949.0
2020-01-09 11:10:00,15.81,15.82,15.77,15.8,196633.0,6.2786,6.2826,6.2628,6.2747,196633.0
2020-01-09 11:20:00,15.79,15.82,15.79,15.8,265647.0,6.2707,6.2826,6.2707,6.2747,265647.0
2020-01-09 11:30:00,15.81,15.86,15.8,15.86,382199.0,6.2786,6.2985,6.2747,6.2985,382199.0
2020-01-09 11:40:00,15.86,15.86,15.83,15.85,176042.0,6.2985,6.2985,6.2866,6.2945,176042.0
2020-01-09 11:50:00,15.85,15.85,15.81,15.81,156050.0,6.2945,6.2945,6.2786,6.2786,156050.0
2020-01-09 12:00:00,15.81,15.86,15.81,15.85,288767.0,6.2786,6.2985,6.2786,6.2945,288767.0
2020-01-09 12:10:00,15.85,15.86,15.79,15.79,191705.0,6.2945,6.2985,6.2707,6.2707,191705.0
2020-01-09 12:20:00,15.79,15.8,15.74,15.75,152020.0,6.2707,6.2747,6.2508,6.2548,152020.0
2020-01-09 12:30:00,15.75,15.76,15.73,15.74,325677.0,6.2548,6.2588,6.2469,6.2508,325677.0
2020-01-09 12:40:00,15.74,15.74,15.66,15.69,617574.0,6.2508,6.2508,6.2191,6.231,617574.0
2020-01-09 12:50:00,15.69,15.7,15.64,15.66,904821.0,6.231,6.235,6.2111,6.2191,904821.0
2020-01-09 13:00:00,15.66,15.7,15.65,15.67,518214.0,6.2191,6.235,6.2151,6.223,518214.0
2020-01-09 13:10:00,15.66,15.67,15.64,15.67,213793.0,6.2191,6.223,6.2111,6.223,213793.0
2020-01-09 13:20:00,15.67,15.71,15.65,15.71,418923.0,6.223,6.2389,6.2151,6.2389,418923.0
2020-01-09 13:30:00,15.7,15.71,15.65,15.67,327060.0,6.235,6.2389,6.2151,6.223,327060.0
2020-01-09 13:40:00,15.67,15.71,15.66,15.7,300622.0,6.223,6.2389,6.2191,6.235,300622.0
2020-01-09 13:50:00,15.7,15.73,15.69,15.7,355134.0,6.235,6.2469,6.231,6.235,355134.0
2020-01-09 14:00:00,15.7,15.72,15.68,15.7,131868.0,6.235,6.2429,6.227,6.235,131868.0
2020-01-09 14:10:00,15.7,15.72,15.69,15.69,131869.0,6.235,6.2429,6.231,6.231,131869.0
2020-01-09 14:20:00,15.7,15.72,15.69,15.72,141364.0,6.235,6.2429,6.231,6.2429,141364.0
2020-01-09 14:30:00,15.72,15.77,15.69,15.76,175592.0,6.2429,6.2628,6.231,6.2588,175592.0
2020-01-09 14:40:00,15.76,15.77,15.74,15.76,112362.0,6.2588,6.2628,6.2508,6.2588,112362.0
2020-01-09 14:50:00,15.76,15.76,15.74,15.76,99839.0,6.2588,6.2588,6.2508,6.2588,99839.0
2020-01-09 15:00:00,15.75,15.76,15.74,15.75,78922.0,6.2548,6.2588,6.2508,6.2548,78922.0
2020-01-09 15:10:00,15.76,15.77,15.74,15.76,139763.0,6.2588,6.2628,6.2508,6.2588,139763.0
2020-01-09 15:20:00,15.75,15.76,15.71,15.73,393135.0,6.2548,6.2588,6.2389,6.2469,393135.0
2020-01-09 15:30:00,15.73,15.74,15.71,15.72,259754.0,6.2469,6.2508,6.2389,6.2429,259754.0
2020-01-09 15:40:00,15.72,15.74,15.71,15.73,311872.0,6.2429,6.2508,6.2389,6.2469,311872.0
2020-01-09 15:50:00,15.73,15.75,15.73,15.74,748016.0,6.2469,6.2548,6.2469,6.2508,748016.0
2020-01-10 09:30:00,15.78,15.78,15.73,15.75,277709.0,6.2667,6.2667,6.2469,6.2548,277709.0
2020-01-10 09:40:00,15.74,15.78,15.74,15.76,156979.0,6.2508,6.2667,6.2508,6.2588,156979.0
2020-01-10 09:50:00,15.76,15.79,15.76,15.79,129992.0,6.2588,6.2707,6.2588,6.2707,129992.0
2020-01-10 10:00:00,15.79,15.82,15.77,15.8,296554.0,6.2707,6.2826,6.2628,6.2747,296554.0
2020-01-10 10:10:00,15.79,15.86,15.79,15.86,304919.0,6.2707,6.2985,6.2707,6.2985,304919.0
2020-01-10 10:20:00,15.86,15.87,15.83,15.85,267082.0,6.2985,6.3025,6.2866,6.2945,267082.0
2020-01-10 10:30:00,15.86,15.86,15.85,15.86,85206.0,6.2985,6.2985,6.2945,6.2985,85206.0
2020-01-10 10:40:00,15.86,15.88,15.85,15.86,132479.0,6.2985,6.3064,6.2945,6.2985,132479.0
2020-01-10 10:50:00,15.86,15.86,15.84,15.85,139089.0,6.2985,6.2985,6.2906,6.2945,139089.0
2020-01-10 11:00:00,15.86,15.86,15.82,15.85,175399.0,6.2985,6.2985,6.2826,6.2945,175399.0
2020-01-10 11:10:00,15.85,15.85,15.78,15.79,245403.0,6.2945,6.2945,6.2667,6.2707,245403.0
2020-01-10 11:20:00,15.79,15.81,15.76,15.77,92301.0,6.2707,6.2786,6.2588,6.2628,92301.0
2020-01-10 11:30:00,15.77,15.81,15.75,15.81,143221.0,6.2628,6.2786,6.2548,6.2786,143221.0
2020-01-10 11:40:00,15.81,15.81,15.77,15.77,223303.0,6.2786,6.2786,6.2628,6.2628,223303.0
2020-01-10 11:50:00,15.78,15.81,15.77,15.79,70206.0,6.2667,6.2786,6.2628,6.2707,70206.0
2020-01-10 12:00:00,15.79,15.8,15.77,15.77,127517.0,6.2707,6.2747,6.2628,6.2628,127517.0
2020-01-10 12:10:00,15.78,15.78,15.76,15.77,134538.0,6.2667,6.2667,6.2588,6.2628,134538.0
2020-01-10 12:20:00,15.77,15.78,15.75,15.78,92307.0,6.2628,6.2667,6.2548,6.2667,92307.0
2020-01-10 12:30:00,15.78,15.79,15.77,15.79,110752.0,6.2667,6.2707,6.2628,6.2707,110752.0
2020-01-10 12:40:00,15.79,15.79,15.78,15.79,43879.0,6.2707,6.2707,6.2667,6.2707,43879.0
2020-01-10 12:50:00,15.78,15.79,15.76,15.76,174063.0,6.2667,6.2707,6.2588,6.2588,174063.0
2020-01-10 13:00:00,15.77,15.78,15.76,15.78,43663.0,6.2628,6.2667,6.2588,6.2667,43663.0
2020-01-10 13:10:00,15.77,15.79,15.76,15.79,102938.0,6.2628,6.2707,6.2588,6.2707,102938.0
2020-01-10 13:20:00,15.79,15.82,15.78,15.81,249418.0,6.2707,6.2826,6.2667,6.2786,249418.0
2020-01-10 13:30:00,15.81,15.81,15.77,15.78,241721.0,6.2786,6.2786,6.2628,6.2667,241721.0
2020-01-10 13:40:00,15.79,15.8,15.77,15.79,216163.0,6.2707,6.2747,6.2628,6.2707,216163.0
2020-01-10 13:50:00,15.8,15.81,15.79,15.81,68289.0,6.2747,6.2786,6.2707,6.2786,68289.0
2020-01-10 14:00:00,15.81,15.81,15.79,15.79,54442.0,6.2786,6.2786,6.2707,6.2707,54442.0
2020-01-10 14:10:00,15.79,15.8,15.75,15.78,269258.0,6.2707,6.2747,6.2548,6.2667,269258.0
2020-01-10 14:20:00,15.78,15.78,15.74,15.74,166122.0,6.2667,6.2667,6.2508,6.2508,166122.0
2020-01-10 14:30:00,15.75,15.75,15.73,15.73,126664.0,6.2548,6.2548,6.2469,6.2469,126664.0
2020-01-10 14:40:00,15.74,15.74,15.7,15.72,333595.0,6.2508,6.2508,6.235,6.2429,333595.0
2020-01-10 14:50:00,15.72,15.73,15.7,15.71,789304.0,6.2429,6.2469,6.235,6.2389,789304.0
2020-01-10 15:00:00,15.72,15.72,15.68,15.68,161161.0,6.2429,6.2429,6.227,6.227,161161.0
2020-01-10 15:10:00,15.69,15.69,15.68,15.68,74240.0,6.231,6.231,6.227,6.227,74240.0
2020-01-10 15:20:00,15.68,15.69,15.64,15.65,642139.0,6.227,6.231,6.2111,6.2151,642139.0
2020-01-10 15:30:00,15.66,15.66,15.61,15.63,657624.0,6.2191,6.2191,6.1992,6.2072,657624.0
2020-01-10 15:40:00,15.63,15.64,15.6,15.61,505843.0,6.2072,6.2111,6.1952,6.1992,505843.0
2020-01-10 15:50:00,15.6,15.64,15.6,15.64,730634.0,6.1952,6.2111,6.1952,6.2111,730634.0
2020-01-13 09:30:00,15.54,15.59,15.52,15.52,618177.0,6.1714,6.1913,6.1635,6.1635,618177.0
2020-01-13 09:40:00,15.53,15.55,15.5,15.54,285520.0,6.1674,6.1754,6.1555,6.1714,285520.0
2020-01-13 09:50:00,15.54,15.57,15.52,15.57,149588.0,6.1714,6.1833,6.1635,6.1833,149588.0
2020-01-13 10:00:00,15.57,15.59,15.54,15.54,177785.0,6.1833,6.1913,6.1714,6.1714,177785.0
2020-01-13 10:10:00,15.55,15.55,15.51,15.52,304357.0,6.1754,6.1754,6.1595,6.1635,304357.0
2020-01-13 10:20:00,15.52,15.55,15.51,15.54,165565.0,6.1635,6.1754,6.1595,6.1714,165565.0
2020-01-13 10:30:00,15.54,15.55,15.51,15.52,160261.0,6.1714,6.1754,6.1595,6.1635,160261.0
2020-01-13 10:40:00,15.51,15.53,15.51,15.52,376363.0,6.1595,6.1674,6.1595,6.1635,376363.0
2020-01-13 10:50:00,15.53,15.53,15.49,15.5,160588.0,6.1674,6.1674,6.1516,6.1555,160588.0
2020-01-13 11:00:00,15.5,15.52,15.49,15.5,210662.0,6.1555,6.1635,6.1516,6.1555,210662.0
2020-01-13 11:10:00,15.51,15.52,15.5,15.51,210188.0,6.1595,6.1635,6.1555,6.1595,210188.0
2020-01-13 11:20:00,15.51,15.51,15.47,15.5,378578.0,6.1595,6.1595,6.1436,6.1555,378578.0
2020-01-13 11:30:00,15.5,15.52,15.48,15.52,245589.0,6.1555,6.1635,6.1476,6.1635,245589.0
2020-01-13 11:40:00,15.52,15.52,15.49,15.51,257515.0,6.1635,6.1635,6.1516,6.1595,257515.0
2020-01-13 11:50:00,15.51,15.51,15.48,15.5,341181.0,6.1595,6.1595,6.1476,6.1555,341181.0
2020-01-13 12:00:00,15.5,15.5,15.48,15.49,323453.0,6.1555,6.1555,6.1476,6.1516,323453.0
2020-01-13 12:10:00,15.49,15.51,15.48,15.51,308103.0,6.1516,6.1595,6.1476,6.1595,308103.0
2020-01-13 12:20:00,15.51,15.51,15.49,15.49,255903.0,6.1595,6.1595,6.1516,6.1516,255903.0
2020-01-13 12:30:00,15.5,15.51,15.49,15.5,404765.0,6.1555,6.1595,6.1516,6.1555,404765.0
2020-01-13 12:40:00,15.5,15.5,15.48,15.5,116860.0,6.1555,6.1555,6.1476,6.1555,116860.0
2020-01-13 12:50:00,15.5,15.53,15.49,15.52,586356.0,6.1555,6.1674,6.1516,6.1635,586356.0
2020-01-13 13:00:00,15.52,15.53,15.49,15.5,457197.0,6.1635,6.1674,6.1516,6.1555,457197.0
2020-01-13 13:10:00,15.5,15.52,15.47,15.51,1140776.0,6.1555,6.1635,6.1436,6.1595,1140776.0
2020-01-13 13:20:00,15.51,15.51,15.48,15.49,245174.0,6.1595,6.1595,6.1476,6.1516,245174.0
2020-01-13 13:30:00,15.49,15.49,15.42,15.43,485005.0,6.1516,6.1516,6.1238,6.1277,485005.0
2020-01-13 13:40:00,15.43,15.44,15.41,15.43,352954.0,6.1277,6.1317,6.1198,6.1277,352954.0
2020-01-13 13:50:00,15.43,15.44,15.42,15.43,238188.0,6.1277,6.1317,6.1238,6.1277,238188.0
2020-01-13 14:00:00,15.43,15.43,15.4,15.42,172639.0,6.1277,6.1277,6.1158,6.1238,172639.0
2020-01-13 14:10:00,15.42,15.47,15.41,15.46,169575.0,6.1238,6.1436,6.1198,6.1396,169575.0
2020-01-13 14:20:00,15.46,15.47,15.41,15.43,451986.0,6.1396,6.1436,6.1198,6.1277,451986.0
2020-01-13 14:30:00,15.42,15.43,15.4,15.42,185748.0,6.1238,6.1277,6.1158,6.1238,185748.0
2020-01-13 14:40:00,15.42,15.43,15.41,15.42,102257.0,6.1238,6.1277,6.1198,6.1238,102257.0
2020-01-13 14:50:00,15.42,15.43,15.41,15.42,200468.0,6.1238,6.1277,6.1198,6.1238,200468.0
2020-01-13 15:00:00,15.42,15.43,15.41,15.41,170369.0,6.1238,6.1277,6.1198,6.1198,170369.0
2020-01-13 15:10:00,15.41,15.42,15.4,15.42,138154.0,6.1198,6.1238,6.1158,6.1238,138154.0
2020-01-13 15:20:00,15.41,15.42,15.39,15.41,453082.0,6.1198,6.1238,6.1118,6.1198,453082.0
2020-01-13 15:30:00,15.4,15.41,15.39,15.41,524468.0,6.1158,6.1198,6.1118,6.1198,524468.0
2020-01-13 15:40:00,15.41,15.45,15.4,15.45,640194.0,6.1198,6.1357,6.1158,6.1357,640194.0
2020-01-13 15:50:00,15.44,15.48,15.42,15.48,1578679.0,6.1317,6.1476,6.1238,6.1476,1578679.0
2020-01-14 09:30:00,15.39,15.43,15.37,15.41,356842.0,6.1118,6.1277,6.1039,6.1198,356842.0
2020-01-14 09:40:00,15.41,15.42,15.38,15.41,303182.0,6.1198,6.1238,6.1079,6.1198,303182.0
2020-01-14 09:50:00,15.41,15.41,15.33,15.33,187716.0,6.1198,6.1198,6.088,6.088,187716.0
2020-01-14 10:00:00,15.33,15.37,15.31,15.37,493329.0,6.088,6.1039,6.0801,6.1039,493329.0
2020-01-14 10:10:00,15.37,15.38,15.31,15.32,338415.0,6.1039,6.1079,6.0801,6.084,338415.0
2020-01-14 10:20:00,15.32,15.32,15.3,15.32,119279.0,6.084,6.084,6.0761,6.084,119279.0
2020-01-14 10:30:00,15.32,15.33,15.3,15.32,304936.0,6.084,6.088,6.0761,6.084,304936.0
2020-01-14 10:40:00,15.32,15.32,15.28,15.29,133965.0,6.084,6.084,6.0682,6.0721,133965.0
2020-01-14 10:50:00,15.29,15.32,15.29,15.32,153664.0,6.0721,6.084,6.0721,6.084,153664.0
2020-01-14 11:00:00,15.32,15.32,15.28,15.31,136234.0,6.084,6.084,6.0682,6.0801,136234.0
2020-01-14 11:10:00,15.31,15.32,15.25,15.27,344215.0,6.0801,6.084,6.0562,6.0642,344215.0
2020-01-14 11:20:00,15.27,15.29,15.25,15.28,208060.0,6.0642,6.0721,6.0562,6.0682,208060.0
2020-01-14 11:30:00,15.28,15.29,15.27,15.28,162408.0,6.0682,6.0721,6.0642,6.0682,162408.0
2020-01-14 11:40:00,15.27,15.3,15.27,15.3,203593.0,6.0642,6.0761,6.0642,6.0761,203593.0
2020-01-14 11:50:00,15.3,15.34,15.29,15.31,402789.0,6.0761,6.092,6.0721,6.0801,402789.0
2020-01-14 12:00:00,15.31,15.31,15.28,15.29,139648.0,6.0801,6.0801,6.0682,6.0721,139648.0
2020-01-14 12:10:00,15.29,15.31,15.28,15.3,162480.0,6.0721,6.0801,6.0682,6.0761,162480.0
2020-01-14 12:20:00,15.29,15.31,15.28,15.29,94233.0,6.0721,6.0801,6.0682,6.0721,94233.0
2020-01-14 12:30:00,15.29,15.34,15.29,15.33,233609.0,6.0721,6.092,6.0721,6.088,233609.0
2020-01-14 12:40:00,15.33,15.33,15.31,15.33,121163.0,6.088,6.088,6.0801,6.088,121163.0
2020-01-14 12:50:00,15.33,15.34,15.31,15.32,132399.0,6.088,6.092,6.0801,6.084,132399.0
2020-01-14 13:00:00,15.32,15.33,15.3,15.32,88527.0,6.084,6.088,6.0761,6.084,88527.0
2020-01-14 13:10:00,15.32,15.35,15.31,15.34,272032.0,6.084,6.096,6.0801,6.092,272032.0
2020-01-14 13:20:00,15.33,15.35,15.33,15.34,79935.0,6.088,6.096,6.088,6.092,79935.0
2020-01-14 13:30:00,15.34,15.35,15.26,15.32,418641.0,6.092,6.096,6.0602,6.084,418641.0
2020-01-14 13:40:00,15.32,15.32,15.25,15.26,287503.0,6.084,6.084,6.0562,6.0602,287503.0
2020-01-14 13:50:00,15.27,15.27,15.24,15.24,211549.0,6.0642,6.0642,6.0523,6.0523,211549.0
2020-01-14 14:00:00,15.25,15.25,15.21,15.24,372390.0,6.0562,6.0562,6.0404,6.0523,372390.0
2020-01-14 14:10:00,15.24,15.24,15.21,15.23,239163.0,6.0523,6.0523,6.0404,6.0483,239163.0
2020-01-14 14:20:00,15.23,15.27,15.22,15.27,76284.0,6.0483,6.0642,6.0443,6.0642,76284.0
2020-01-14 14:30:00,15.27,15.3,15.25,15.28,288551.0,6.0642,6.0761,6.0562,6.0682,288551.0
2020-01-14 14:40:00,15.28,15.31,15.27,15.28,386876.0,6.0682,6.0801,6.0642,6.0682,386876.0
2020-01-14 14:50:00,15.28,15.29,15.23,15.23,343504.0,6.0682,6.0721,6.0483,6.0483,343504.0
2020-01-14 15:00:00,15.24,15.25,15.2,15.25,652838.0,6.0523,6.0562,6.0364,6.0562,652838.0
2020-01-14 15:10:00,15.25,15.27,15.24,15.26,341662.0,6.0562,6.0642,6.0523,6.0602,341662.0
2020-01-14 15:20:00,15.26,15.29,15.25,15.28,209027.0,6.0602,6.0721,6.0562,6.0682,209027.0
2020-01-14 15:30:00,15.28,15.32,15.27,15.32,337465.0,6.0682,6.084,6.0642,6.084,337465.0
2020-01-14 15:40:00,15.32,15.34,15.31,15.34,438782.0,6.084,6.092,6.0801,6.092,438782.0
2020-01-14 15:50:00,15.34,15.38,15.33,15.37,1186494.0,6.092,6.1079,6.088,6.1039,1186494.0
2020-01-15 09:30:00,15.18,15.23,15.18,15.18,307254.0,6.0284,6.0483,6.0284,6.0284,307254.0
2020-01-15 09:40:00,15.19,15.19,15.15,15.16,221857.0,6.0324,6.0324,6.0165,6.0205,221857.0
2020-01-15 09:50:00,15.15,15.19,15.14,15.18,205039.0,6.0165,6.0324,6.0126,6.0284,205039.0
2020-01-15 10:00:00,15.17,15.18,15.13,15.16,131270.0,6.0245,6.0284,6.0086,6.0205,131270.0
2020-01-15 10:10:00,15.16,15.17,15.09,15.1,199062.0,6.0205,6.0245,5.9927,5.9967,199062.0
2020-01-15 10:20:00,15.1,15.1,15.02,15.05,351875.0,5.9967,5.9967,5.9649,5.9768,351875.0
2020-01-15 10:30:00,15.05,15.08,14.99,15.01,541246.0,5.9768,5.9887,5.953,5.9609,541246.0
2020-01-15 10:40:00,15.01,15.05,15.0,15.02,386805.0,5.9609,5.9768,5.957,5.9649,386805.0
2020-01-15 10:50:00,15.01,15.02,14.98,15.01,524150.0,5.9609,5.9649,5.949,5.9609,524150.0
2020-01-15 11:00:00,15.01,15.03,15.0,15.02,177595.0,5.9609,5.9689,5.957,5.9649,177595.0
2020-01-15 11:10:00,15.01,15.03,14.98,15.02,490439.0,5.9609,5.9689,5.949,5.9649,490439.0
2020-01-15 11:20:00,15.02,15.02,14.99,14.99,244606.0,5.9649,5.9649,5.953,5.953,244606.0
2020-01-15 11:30:00,14.99,15.02,14.98,15.02,408260.0,5.953,5.9649,5.949,5.9649,408260.0
2020-01-15 11:40:00,15.02,15.04,15.0,15.01,315381.0,5.9649,5.9728,5.957,5.9609,315381.0
2020-01-15 11:50:00,15.01,15.03,15.0,15.01,322692.0,5.9609,5.9689,5.957,5.9609,322692.0
2020-01-15 12:00:00,15.01,15.05,15.0,15.03,497173.0,5.9609,5.9768,5.957,5.9689,497173.0
2020-01-15 12:10:00,15.03,15.04,14.98,14.99,499651.0,5.9689,5.9728,5.949,5.953,499651.0
2020-01-15 12:20:00,14.99,15.01,14.98,15.0,434675.0,5.953,5.9609,5.949,5.957,434675.0
2020-01-15 12:30:00,15.0,15.01,14.98,14.99,250680.0,5.957,5.9609,5.949,5.953,250680.0
2020-01-15 12:40:00,14.99,15.0,14.97,14.98,343095.0,5.953,5.957,5.945,5.949,343095.0
2020-01-15 12:50:00,14.98,14.98,14.95,14.96,215535.0,5.949,5.949,5.9371,5.9411,215535.0
2020-01-15 13:00:00,14.96,14.98,14.95,14.96,184241.0,5.9411,5.949,5.9371,5.9411,184241.0
2020-01-15 13:10:00,14.96,14.97,14.93,14.96,261951.0,5.9411,5.945,5.9292,5.9411,261951.0
2020-01-15 13:20:00,14.96,14.96,14.94,14.95,163075.0,5.9411,5.9411,5.9331,5.9371,163075.0
2020-01-15 13:30:00,14.95,14.96,14.92,14.95,407725.0,5.9371,5.9411,5.9252,5.9371,407725.0
2020-01-15 13:40:00,14.94,14.97,14.94,14.96,269243.0,5.9331,5.945,5.9331,5.9411,269243.0
2020-01-15 13:50:00,14.96,14.97,14.94,14.95,173353.0,5.9411,5.945,5.9331,5.9371,173353.0
2020-01-15 14:00:00,14.95,14.97,14.93,14.96,240471.0,5.9371,5.945,5.9292,5.9411,240471.0
2020-01-15 14:10:00,14.96,14.98,14.94,14.95,351798.0,5.9411,5.949,5.9331,5.9371,351798.0
2020-01-15 14:20:00,14.95,14.96,14.91,14.93,258520.0,5.9371,5.9411,5.9212,5.9292,258520.0
2020-01-15 14:30:00,14.93,14.98,14.93,14.96,276139.0,5.9292,5.949,5.9292,5.9411,276139.0
2020-01-15 14:40:00,14.96,14.97,14.94,14.95,258128.0,5.9411,5.945,5.9331,5.9371,258128.0
2020-01-15 14:50:00,14.95,14.95,14.9,14.91,289930.0,5.9371,5.9371,5.9173,5.9212,289930.0
2020-01-15 15:00:00,14.92,14.92,14.9,14.92,254652.0,5.9252,5.9252,5.9173,5.9252,254652.0
2020-01-15 15:10:00,14.92,14.94,14.91,14.93,495230.0,5.9252,5.9331,5.9212,5.9292,495230.0
2020-01-15 15:20:00,14.92,14.94,14.89,14.91,1232680.0,5.9252,5.9331,5.9133,5.9212,1232680.0
2020-01-15 15:30:00,14.91,14.91,14.85,14.88,1644619.0,5.9212,5.9212,5.8974,5.9093,1644619.0
2020-01-15 15:40:00,14.88,14.89,14.85,14.87,1048173.0,5.9093,5.9133,5.8974,5.9053,1048173.0
2020-01-15 15:50:00,14.88,14.89,14.84,14.87,2457144.0,5.9093,5.9133,5.8934,5.9053,2457144.0
2020-01-16 09:30:00,14.96,14.96,14.9,14.9,288580.0,5.9411,5.9411,5.9173,5.9173,288580.0
2020-01-16 09:40:00,14.91,14.92,14.83,14.83,510024.0,5.9212,5.9252,5.8895,5.8895,510024.0
2020-01-16 09:50:00,14.84,14.86,14.82,14.85,444736.0,5.8934,5.9014,5.8855,5.8974,444736.0
2020-01-16 10:00:00,14.85,14.91,14.85,14.89,933998.0,5.8974,5.9212,5.8974,5.9133,933998.0
2020-01-16 10:10:00,14.88,14.88,14.82,14.83,358417.0,5.9093,5.9093,5.8855,5.8895,358417.0
2020-01-16 10:20:00,14.83,14.88,14.82,14.86,376672.0,5.8895,5.9093,5.8855,5.9014,376672.0
2020-01-16 10:30:00,14.86,14.87,14.84,14.86,252255.0,5.9014,5.9053,5.8934,5.9014,252255.0
2020-01-16 10:40:00,14.86,14.9,14.85,14.89,471177.0,5.9014,5.9173,5.8974,5.9133,471177.0
2020-01-16 10:50:00,14.89,14.89,14.86,14.88,394716.0,5.9133,5.9133,5.9014,5.9093,394716.0
2020-01-16 11:00:00,14.88,14.88,14.83,14.84,287255.0,5.9093,5.9093,5.8895,5.8934,287255.0
2020-01-16 11:10:00,14.84,14.86,14.82,14.84,302619.0,5.8934,5.9014,5.8855,5.8934,302619.0
2020-01-16 11:20:00,14.84,14.86,14.82,14.86,295046.0,5.8934,5.9014,5.8855,5.9014,295046.0
2020-01-16 11:30:00,14.86,14.86,14.85,14.86,217363.0,5.9014,5.9014,5.8974,5.9014,217363.0
2020-01-16 11:40:00,14.86,14.86,14.81,14.83,323829.0,5.9014,5.9014,5.8815,5.8895,323829.0
2020-01-16 11:50:00,14.83,14.85,14.81,14.84,409136.0,5.8895,5.8974,5.8815,5.8934,409136.0
2020-01-16 12:00:00,14.84,14.85,14.82,14.82,221576.0,5.8934,5.8974,5.8855,5.8855,221576.0
2020-01-16 12:10:00,14.83,14.83,14.8,14.81,328176.0,5.8895,5.8895,5.8775,5.8815,328176.0
2020-01-16 12:20:00,14.81,14.83,14.79,14.82,404529.0,5.8815,5.8895,5.8736,5.8855,404529.0
2020-01-16 12:30:00,14.81,14.85,14.81,14.85,585521.0,5.8815,5.8974,5.8815,5.8974,585521.0
2020-01-16 12:40:00,14.85,14.87,14.84,14.86,203495.0,5.8974,5.9053,5.8934,5.9014,203495.0
2020-01-16 12:50:00,14.86,14.86,14.81,14.82,183186.0,5.9014,5.9014,5.8815,5.8855,183186.0
2020-01-16 13:00:00,14.82,14.82,14.79,14.79,283257.0,5.8855,5.8855,5.8736,5.8736,283257.0
2020-01-16 13:10:00,14.79,14.8,14.73,14.75,715024.0,5.8736,5.8775,5.8497,5.8577,715024.0
2020-01-16 13:20:00,14.76,14.79,14.73,14.78,564477.0,5.8617,5.8736,5.8497,5.8696,564477.0
2020-01-16 13:30:00,14.78,14.81,14.76,14.81,674037.0,5.8696,5.8815,5.8617,5.8815,674037.0
2020-01-16 13:40:00,14.81,14.84,14.79,14.83,425395.0,5.8815,5.8934,5.8736,5.8895,425395.0
2020-01-16 13:50:00,14.83,14.85,14.81,14.82,551907.0,5.8895,5.8974,5.8815,5.8855,551907.0
2020-01-16 14:00:00,14.82,14.82,14.78,14.79,244833.0,5.8855,5.8855,5.8696,5.8736,244833.0
2020-01-16 14:10:00,14.79,14.8,14.77,14.78,201147.0,5.8736,5.8775,5.8656,5.8696,201147.0
2020-01-16 14:20:00,14.79,14.79,14.76,14.77,159065.0,5.8736,5.8736,5.8617,5.8656,159065.0
2020-01-16 14:30:00,14.77,14.77,14.73,14.76,254700.0,5.8656,5.8656,5.8497,5.8617,254700.0
2020-01-16 14:40:00,14.76,14.77,14.74,14.75,263159.0,5.8617,5.8656,5.8537,5.8577,263159.0
2020-01-16 14:50:00,14.75,14.8,14.74,14.8,409971.0,5.8577,5.8775,5.8537,5.8775,409971.0
2020-01-16 15:00:00,14.79,14.83,14.79,14.81,965230.0,5.8736,5.8895,5.8736,5.8815,965230.0
2020-01-16 15:10:00,14.81,14.82,14.8,14.82,238524.0,5.8815,5.8855,5.8775,5.8855,238524.0
2020-01-16 15:20:00,14.81,14.85,14.81,14.85,322035.0,5.8815,5.8974,5.8815,5.8974,322035.0
2020-01-16 15:30:00,14.85,14.87,14.84,14.87,536522.0,5.8974,5.9053,5.8934,5.9053,536522.0
2020-01-16 15:40:00,14.87,14.87,14.83,14.85,654964.0,5.9053,5.9053,5.8895,5.8974,654964.0
2020-01-16 15:50:00,14.85,14.89,14.84,14.89,911080.0,5.8974,5.9133,5.8934,5.9133,911080.0
2020-01-17 09:30:00,15.01,15.1,14.99,15.1,902444.0,5.9609,5.9967,5.953,5.9967,902444.0
2020-01-17 09:40:00,15.1,15.1,15.03,15.04,524886.0,5.9967,5.9967,5.9689,5.9728,524886.0
2020-01-17 09:50:00,15.04,15.06,15.02,15.03,754075.0,5.9728,5.9808,5.9649,5.9689,754075.0
2020-01-17 10:00:00,15.03,15.06,15.01,15.03,326643.0,5.9689,5.9808,5.9609,5.9689,326643.0
2020-01-17 10:10:00,15.03,15.06,15.01,15.02,284106.0,5.9689,5.9808,5.9609,5.9649,284106.0
2020-01-17 10:20:00,15.02,15.03,15.0,15.02,348863.0,5.9649,5.9689,5.957,5.9649,348863.0
2020-01-17 10:30:00,15.02,15.02,14.97,14.98,274281.0,5.9649,5.9649,5.945,5.949,274281.0
2020-01-17 10:40:00,14.99,15.01,14.96,15.0,478973.0,5.953,5.9609,5.9411,5.957,478973.0
2020-01-17 10:50:00,15.0,15.02,14.99,15.02,184022.0,5.957,5.9649,5.953,5.9649,184022.0
2020-01-17 11:00:00,15.02,15.02,14.99,15.0,128500.0,5.9649,5.9649,5.953,5.957,128500.0
2020-01-17 11:10:00,14.99,15.0,14.96,14.98,489821.0,5.953,5.957,5.9411,5.949,489821.0
2020-01-17 11:20:00,14.98,15.0,14.97,14.99,366597.0,5.949,5.957,5.945,5.953,366597.0
2020-01-17 11:30:00,14.99,15.03,14.98,15.02,438036.0,5.953,5.9689,5.949,5.9649,438036.0
2020-01-17 11:40:00,15.03,15.03,15.0,15.01,199453.0,5.9689,5.9689,5.957,5.9609,199453.0
2020-01-17 11:50:00,15.01,15.02,15.0,15.0,144945.0,5.9609,5.9649,5.957,5.957,144945.0
2020-01-17 12:00:00,15.0,15.0,14.98,14.99,54006.0,5.957,5.957,5.949,5.953,54006.0
2020-01-17 12:10:00,14.99,15.0,14.98,14.99,128393.0,5.953,5.957,5.949,5.953,128393.0
2020-01-17 12:20:00,14.99,14.99,14.95,14.96,222829.0,5.953,5.953,5.9371,5.9411,222829.0
2020-01-17 12:30:00,14.96,15.0,14.96,14.98,699396.0,5.9411,5.957,5.9411,5.949,699396.0
2020-01-17 12:40:00,14.98,15.01,14.97,14.99,850886.0,5.949,5.9609,5.945,5.953,850886.0
2020-01-17 12:50:00,14.99,15.04,14.98,15.04,269843.0,5.953,5.9728,5.949,5.9728,269843.0
2020-01-17 13:00:00,15.04,15.04,15.0,15.01,181682.0,5.9728,5.9728,5.957,5.9609,181682.0
2020-01-17 13:10:00,15.01,15.05,15.0,15.04,200435.0,5.9609,5.9768,5.957,5.9728,200435.0
2020-01-17 13:20:00,15.04,15.05,15.03,15.04,183554.0,5.9728,5.9768,5.9689,5.9728,183554.0
2020-01-17 13:30:00,15.03,15.04,15.02,15.04,87274.0,5.9689,5.9728,5.9649,5.9728,87274.0
2020-01-17 13:40:00,15.04,15.05,15.03,15.04,164965.0,5.9728,5.9768,5.9689,5.9728,164965.0
2020-01-17 13:50:00,15.04,15.07,15.03,15.06,525331.0,5.9728,5.9848,5.9689,5.9808,525331.0
2020-01-17 14:00:00,15.06,15.09,15.05,15.09,241588.0,5.9808,5.9927,5.9768,5.9927,241588.0
2020-01-17 14:10:00,15.09,15.1,15.08,15.09,303436.0,5.9927,5.9967,5.9887,5.9927,303436.0
2020-01-17 14:20:00,15.09,15.1,15.08,15.1,244674.0,5.9927,5.9967,5.9887,5.9967,244674.0
2020-01-17 14:30:00,15.1,15.12,15.09,15.12,482184.0,5.9967,6.0046,5.9927,6.0046,482184.0
2020-01-17 14:40:00,15.12,15.14,15.11,15.14,473261.0,6.0046,6.0126,6.0006,6.0126,473261.0
2020-01-17 14:50:00,15.14,15.18,15.13,15.17,621520.0,6.0126,6.0284,6.0086,6.0245,621520.0
2020-01-17 15:00:00,15.16,15.19,15.16,15.18,683259.0,6.0205,6.0324,6.0205,6.0284,683259.0
2020-01-17 15:10:00,15.17,15.2,15.17,15.19,586179.0,6.0245,6.0364,6.0245,6.0324,586179.0
2020-01-17 15:20:00,15.2,15.2,15.17,15.2,362547.0,6.0364,6.0364,6.0245,6.0364,362547.0
2020-01-17 15:30:00,15.2,15.2,15.18,15.2,1117883.0,6.0364,6.0364,6.0284,6.0364,1117883.0
2020-01-17 15:40:00,15.2,15.21,15.19,15.2,752668.0,6.0364,6.0404,6.0324,6.0364,752668.0
2020-01-17 15:50:00,15.19,15.21,15.17,15.17,1775149.0,6.0324,6.0404,6.0245,6.0245,1775149.0
2020-01-21 09:30:00,15.1,15.1,14.98,14.99,1134864.0,5.9967,5.9967,5.949,5.953,1134864.0
2020-01-21 09:40:00,14.99,14.99,14.93,14.93,1303757.0,5.953,5.953,5.9292,5.9292,1303757.0
2020-01-21 09:50:00,14.94,14.94,14.87,14.88,568116.0,5.9331,5.9331,5.9053,5.9093,568116.0
2020-01-21 10:00:00,14.88,14.89,14.84,14.88,1032925.0,5.9093,5.9133,5.8934,5.9093,1032925.0
2020-01-21 10:10:00,14.88,14.91,14.86,14.86,355280.0,5.9093,5.9212,5.9014,5.9014,355280.0
2020-01-21 10:20:00,14.86,14.88,14.85,14.85,165094.0,5.9014,5.9093,5.8974,5.8974,165094.0
2020-01-21 10:30:00,14.86,14.88,14.85,14.86,336918.0,5.9014,5.9093,5.8974,5.9014,336918.0
2020-01-21 10:40:00,14.86,14.9,14.85,14.89,275124.0,5.9014,5.9173,5.8974,5.9133,275124.0
2020-01-21 10:50:00,14.89,14.89,14.86,14.87,140653.0,5.9133,5.9133,5.9014,5.9053,140653.0
2020-01-21 11:00:00,14.86,14.89,14.86,14.89,190680.0,5.9014,5.9133,5.9014,5.9133,190680.0
2020-01-21 11:10:00,14.89,14.9,14.88,14.9,101387.0,5.9133,5.9173,5.9093,5.9173,101387.0
2020-01-21 11:20:00,14.9,14.9,14.89,14.9,138500.0,5.9173,5.9173,5.9133,5.9173,138500.0
2020-01-21 11:30:00,14.9,14.91,14.86,14.87,609154.0,5.9173,5.9212,5.9014,5.9053,609154.0
2020-01-21 11:40:00,14.86,14.89,14.85,14.85,205472.0,5.9014,5.9133,5.8974,5.8974,205472.0
2020-01-21 11:50:00,14.86,14.86,14.83,14.84,409051.0,5.9014,5.9014,5.8895,5.8934,409051.0
2020-01-21 12:00:00,14.84,14.85,14.81,14.82,442430.0,5.8934,5.8974,5.8815,5.8855,442430.0
2020-01-21 12:10:00,14.82,14.83,14.8,14.8,178509.0,5.8855,5.8895,5.8775,5.8775,178509.0
2020-01-21 12:20:00,14.81,14.82,14.8,14.82,538319.0,5.8815,5.8855,5.8775,5.8855,538319.0
2020-01-21 12:30:00,14.82,14.85,14.81,14.84,294422.0,5.8855,5.8974,5.8815,5.8934,294422.0
2020-01-21 12:40:00,14.84,14.85,14.82,14.85,273262.0,5.8934,5.8974,5.8855,5.8974,273262.0
2020-01-21 12:50:00,14.85,14.86,14.8,14.83,475109.0,5.8974,5.9014,5.8775,5.8895,475109.0
2020-01-21 13:00:00,14.83,14.88,14.82,14.88,253677.0,5.8895,5.9093,5.8855,5.9093,253677.0
2020-01-21 13:10:00,14.88,14.89,14.85,14.86,398906.0,5.9093,5.9133,5.8974,5.9014,398906.0
2020-01-21 13:20:00,14.86,14.87,14.83,14.85,550162.0,5.9014,5.9053,5.8895,5.8974,550162.0
2020-01-21 13:30:00,14.86,14.86,14.81,14.82,294801.0,5.9014,5.9014,5.8815,5.8855,294801.0
2020-01-21 13:40:00,14.82,14.84,14.79,14.83,504485.0,5.8855,5.8934,5.8736,5.8895,504485.0
2020-01-21 13:50:00,14.83,14.84,14.79,14.81,472960.0,5.8895,5.8934,5.8736,5.8815,472960.0
2020-01-21 14:00:00,14.8,14.84,14.77,14.83,336979.0,5.8775,5.8934,5.8656,5.8895,336979.0
2020-01-21 14:10:00,14.84,14.84,14.82,14.84,220023.0,5.8934,5.8934,5.8855,5.8934,220023.0
2020-01-21 14:20:00,14.84,14.84,14.81,14.81,132126.0,5.8934,5.8934,5.8815,5.8815,132126.0
2020-01-21 14:30:00,14.81,14.82,14.76,14.81,290012.0,5.8815,5.8855,5.8617,5.8815,290012.0
2020-01-21 14:40:00,14.81,14.81,14.79,14.79,207155.0,5.8815,5.8815,5.8736,5.8736,207155.0
2020-01-21 14:50:00,14.79,14.81,14.79,14.79,135972.0,5.8736,5.8815,5.8736,5.8736,135972.0
2020-01-21 15:00:00,14.8,14.82,14.79,14.81,242834.0,5.8775,5.8855,5.8736,5.8815,242834.0
2020-01-21 15:10:00,14.81,14.81,14.78,14.79,140103.0,5.8815,5.8815,5.8696,5.8736,140103.0
2020-01-21 15:20:00,14.79,14.8,14.78,14.79,255761.0,5.8736,5.8775,5.8696,5.8736,255761.0
2020-01-21 15:30:00,14.79,14.79,14.74,14.75,382714.0,5.8736,5.8736,5.8537,5.8577,382714.0
2020-01-21 15:40:00,14.74,14.76,14.74,14.74,871574.0,5.8537,5.8617,5.8537,5.8537,871574.0
2020-01-21 15:50:00,14.75,14.78,14.73,14.77,1531258.0,5.8577,5.8696,5.8497,5.8656,1531258.0
2020-01-22 09:30:00,14.81,14.86,14.8,14.85,319124.0,5.8815,5.9014,5.8775,5.8974,319124.0
2020-01-22 09:40:00,14.85,14.86,14.8,14.82,321473.0,5.8974,5.9014,5.8775,5.8855,321473.0
2020-01-22 09:50:00,14.82,14.85,14.81,14.84,243801.0,5.8855,5.8974,5.8815,5.8934,243801.0
2020-01-22 10:00:00,14.83,14.84,14.8,14.8,376286.0,5.8895,5.8934,5.8775,5.8775,376286.0
2020-01-22 10:10:00,14.8,14.82,14.76,14.77,435885.0,5.8775,5.8855,5.8617,5.8656,435885.0
2020-01-22 10:20:00,14.78,14.79,14.76,14.79,267966.0,5.8696,5.8736,5.8617,5.8736,267966.0
2020-01-22 10:30:00,14.79,14.8,14.76,14.8,337416.0,5.8736,5.8775,5.8617,5.8775,337416.0
2020-01-22 10:40:00,14.8,14.81,14.79,14.8,191037.0,5.8775,5.8815,5.8736,5.8775,191037.0
2020-01-22 10:50:00,14.8,14.81,14.78,14.79,138094.0,5.8775,5.8815,5.8696,5.8736,138094.0
2020-01-22 11:00:00,14.78,14.78,14.75,14.76,169491.0,5.8696,5.8696,5.8577,5.8617,169491.0
2020-01-22 11:10:00,14.76,14.77,14.73,14.74,288321.0,5.8617,5.8656,5.8497,5.8537,288321.0
2020-01-22 11:20:00,14.75,14.75,14.72,14.74,245518.0,5.8577,5.8577,5.8458,5.8537,245518.0
2020-01-22 11:30:00,14.74,14.74,14.71,14.72,348810.0,5.8537,5.8537,5.8418,5.8458,348810.0
2020-01-22 11:40:00,14.73,14.73,14.7,14.71,193447.0,5.8497,5.8497,5.8378,5.8418,193447.0
2020-01-22 11:50:00,14.71,14.74,14.71,14.73,222293.0,5.8418,5.8537,5.8418,5.8497,222293.0
2020-01-22 12:00:00,14.73,14.73,14.7,14.71,188906.0,5.8497,5.8497,5.8378,5.8418,188906.0
2020-01-22 12:10:00,14.71,14.73,14.71,14.71,176641.0,5.8418,5.8497,5.8418,5.8418,176641.0
2020-01-22 12:20:00,14.72,14.75,14.71,14.74,299522.0,5.8458,5.8577,5.8418,5.8537,299522.0
2020-01-22 12:30:00,14.74,14.74,14.72,14.73,279262.0,5.8537,5.8537,5.8458,5.8497,279262.0
2020-01-22 12:40:00,14.73,14.74,14.72,14.73,141649.0,5.8497,5.8537,5.8458,5.8497,141649.0
2020-01-22 12:50:00,14.73,14.74,14.72,14.74,63806.0,5.8497,5.8537,5.8458,5.8537,63806.0
2020-01-22 13:00:00,14.74,14.74,14.72,14.74,105190.0,5.8537,5.8537,5.8458,5.8537,105190.0
2020-01-22 13:10:00,14.74,14.74,14.72,14.73,289483.0,5.8537,5.8537,5.8458,5.8497,289483.0
2020-01-22 13:20:00,14.73,14.73,14.72,14.73,234896.0,5.8497,5.8497,5.8458,5.8497,234896.0
2020-01-22 13:30:00,14.72,14.74,14.72,14.73,257423.0,5.8458,5.8537,5.8458,5.8497,257423.0
2020-01-22 13:40:00,14.74,14.74,14.71,14.73,525152.0,5.8537,5.8537,5.8418,5.8497,525152.0
2020-01-22 13:50:00,14.73,14.74,14.72,14.74,143235.0,5.8497,5.8537,5.8458,5.8537,143235.0
2020-01-22 14:00:00,14.74,14.75,14.73,14.75,111997.0,5.8537,5.8577,5.8497,5.8577,111997.0
2020-01-22 14:10:00,14.75,14.77,14.74,14.76,242467.0,5.8577,5.8656,5.8537,5.8617,242467.0
2020-01-22 14:20:00,14.76,14.77,14.73,14.75,381042.0,5.8617,5.8656,5.8497,5.8577,381042.0
2020-01-22 14:30:00,14.75,14.8,14.74,14.8,285667.0,5.8577,5.8775,5.8537,5.8775,285667.0
2020-01-22 14:40:00,14.8,14.82,14.79,14.82,292266.0,5.8775,5.8855,5.8736,5.8855,292266.0
2020-01-22 14:50:00,14.82,14.83,14.8,14.82,299389.0,5.8855,5.8895,5.8775,5.8855,299389.0
2020-01-22 15:00:00,14.82,14.82,14.81,14.82,102979.0,5.8855,5.8855,5.8815,5.8855,102979.0
2020-01-22 15:10:00,14.82,14.82,14.79,14.79,180921.0,5.8855,5.8855,5.8736,5.8736,180921.0
2020-01-22 15:20:00,14.79,14.8,14.76,14.77,415848.0,5.8736,5.8775,5.8617,5.8656,415848.0
2020-01-22 15:30:00,14.76,14.78,14.76,14.76,342324.0,5.8617,5.8696,5.8617,5.8617,342324.0
2020-01-22 15:40:00,14.76,14.77,14.73,14.76,454192.0,5.8617,5.8656,5.8497,5.8617,454192.0
2020-01-22 15:50:00,14.77,14.78,14.76,14.77,567260.0,5.8656,5.8696,5.8617,5.8656,567260.0
2020-01-23 09:30:00,14.63,14.64,14.54,14.54,616527.0,5.81,5.814,5.7743,5.7743,616527.0
2020-01-23 09:40:00,14.54,14.55,14.44,14.5,1389757.0,5.7743,5.7783,5.7346,5.7584,1389757.0
2020-01-23 09:50:00,14.5,14.55,14.49,14.53,590436.0,5.7584,5.7783,5.7544,5.7703,590436.0
2020-01-23 10:00:00,14.53,14.65,14.53,14.65,480039.0,5.7703,5.818,5.7703,5.818,480039.0
2020-01-23 10:10:00,14.65,14.71,14.63,14.71,308252.0,5.818,5.8418,5.81,5.8418,308252.0
2020-01-23 10:20:00,14.71,14.74,14.69,14.71,492758.0,5.8418,5.8537,5.8339,5.8418,492758.0
2020-01-23 10:30:00,14.71,14.77,14.68,14.69,750513.0,5.8418,5.8656,5.8299,5.8339,750513.0
2020-01-23 10:40:00,14.69,14.72,14.67,14.7,407944.0,5.8339,5.8458,5.8259,5.8378,407944.0
2020-01-23 10:50:00,14.7,14.7,14.63,14.67,633952.0,5.8378,5.8378,5.81,5.8259,633952.0
2020-01-23 11:00:00,14.67,14.72,14.65,14.65,261310.0,5.8259,5.8458,5.818,5.818,261310.0
2020-01-23 11:10:00,14.65,14.66,14.62,14.63,112609.0,5.818,5.8219,5.8061,5.81,112609.0
2020-01-23 11:20:00,14.62,14.68,14.61,14.65,186526.0,5.8061,5.8299,5.8021,5.818,186526.0
2020-01-23 11:30:00,14.65,14.72,14.65,14.67,589729.0,5.818,5.8458,5.818,5.8259,589729.0
2020-01-23 11:40:00,14.68,14.69,14.64,14.67,331373.0,5.8299,5.8339,5.814,5.8259,331373.0
2020-01-23 11:50:00,14.66,14.72,14.63,14.66,739263.0,5.8219,5.8458,5.81,5.8219,739263.0
2020-01-23 12:00:00,14.65,14.68,14.63,14.67,766170.0,5.818,5.8299,5.81,5.8259,766170.0
2020-01-23 12:10:00,14.67,14.68,14.65,14.67,221892.0,5.8259,5.8299,5.818,5.8259,221892.0
2020-01-23 12:20:00,14.68,14.73,14.67,14.7,259823.0,5.8299,5.8497,5.8259,5.8378,259823.0
2020-01-23 12:30:00,14.71,14.74,14.7,14.73,437753.0,5.8418,5.8537,5.8378,5.8497,437753.0
2020-01-23 12:40:00,14.73,14.79,14.72,14.78,505008.0,5.8497,5.8736,5.8458,5.8696,505008.0
2020-01-23 12:50:00,14.78,14.81,14.77,14.78,881717.0,5.8696,5.8815,5.8656,5.8696,881717.0
2020-01-23 13:00:00,14.78,14.81,14.77,14.79,213545.0,5.8696,5.8815,5.8656,5.8736,213545.0
2020-01-23 13:10:00,14.79,14.8,14.77,14.79,243629.0,5.8736,5.8775,5.8656,5.8736,243629.0
2020-01-23 13:20:00,14.79,14.85,14.75,14.82,536125.0,5.8736,5.8974,5.8577,5.8855,536125.0
2020-01-23 13:30:00,14.82,14.85,14.79,14.83,200961.0,5.8855,5.8974,5.8736,5.8895,200961.0
2020-01-23 13:40:00,14.83,14.89,14.82,14.87,240469.0,5.8895,5.9133,5.8855,5.9053,240469.0
2020-01-23 13:50:00,14.87,14.87,14.82,14.82,435105.0,5.9053,5.9053,5.8855,5.8855,435105.0
2020-01-23 14:00:00,14.83,14.84,14.8,14.82,250702.0,5.8895,5.8934,5.8775,5.8855,250702.0
2020-01-23 14:10:00,14.83,14.85,14.81,14.84,404231.0,5.8895,5.8974,5.8815,5.8934,404231.0
2020-01-23 14:20:00,14.84,14.89,14.84,14.89,355136.0,5.8934,5.9133,5.8934,5.9133,355136.0
2020-01-23 14:30:00,14.89,14.92,14.88,14.9,254694.0,5.9133,5.9252,5.9093,5.9173,254694.0
2020-01-23 14:40:00,14.89,14.94,14.88,14.92,424745.0,5.9133,5.9331,5.9093,5.9252,424745.0
2020-01-23 14:50:00,14.92,14.93,14.85,14.88,462569.0,5.9252,5.9292,5.8974,5.9093,462569.0
2020-01-23 15:00:00,14.88,14.91,14.87,14.9,288943.0,5.9093,5.9212,5.9053,5.9173,288943.0
2020-01-23 15:10:00,14.89,14.91,14.87,14.91,201977.0,5.9133,5.9212,5.9053,5.9212,201977.0
2020-01-23 15:20:00,14.91,14.93,14.88,14.92,271781.0,5.9212,5.9292,5.9093,5.9252,271781.0
2020-01-23 15:30:00,14.92,14.93,14.89,14.9,327225.0,5.9252,5.9292,5.9133,5.9173,327225.0
2020-01-23 15:40:00,14.9,14.9,14.87,14.9,492930.0,5.9173,5.9173,5.9053,5.9173,492930.0
2020-01-23 15:50:00,14.9,14.91,14.89,14.91,806881.0,5.9173,5.9212,5.9133,5.9212,806881.0
2020-01-24 09:30:00,14.95,14.95,14.88,14.92,827142.0,5.9371,5.9371,5.9093,5.9252,827142.0
2020-01-24 09:40:00,14.93,14.95,14.92,14.93,866856.0,5.9292,5.9371,5.9252,5.9292,866856.0
2020-01-24 09:50:00,14.93,14.94,14.87,14.9,588005.0,5.9292,5.9331,5.9053,5.9173,588005.0
2020-01-24 10:00:00,14.9,14.9,14.8,14.83,477807.0,5.9173,5.9173,5.8775,5.8895,477807.0
2020-01-24 10:10:00,14.83,14.83,14.73,14.76,696557.0,5.8895,5.8895,5.8497,5.8617,696557.0
2020-01-24 10:20:00,14.76,14.76,14.65,14.65,721186.0,5.8617,5.8617,5.818,5.818,721186.0
2020-01-24 10:30:00,14.65,14.71,14.63,14.69,1072226.0,5.818,5.8418,5.81,5.8339,1072226.0
2020-01-24 10:40:00,14.69,14.69,14.6,14.61,515458.0,5.8339,5.8339,5.7981,5.8021,515458.0
2020-01-24 10:50:00,14.6,14.64,14.59,14.63,245099.0,5.7981,5.814,5.7941,5.81,245099.0
2020-01-24 11:00:00,14.62,14.68,14.61,14.68,224866.0,5.8061,5.8299,5.8021,5.8299,224866.0
2020-01-24 11:10:00,14.68,14.7,14.6,14.64,691016.0,5.8299,5.8378,5.7981,5.814,691016.0
2020-01-24 11:20:00,14.64,14.64,14.59,14.62,573488.0,5.814,5.814,5.7941,5.8061,573488.0
2020-01-24 11:30:00,14.62,14.63,14.57,14.58,313543.0,5.8061,5.81,5.7862,5.7902,313543.0
2020-01-24 11:40:00,14.58,14.62,14.54,14.61,361219.0,5.7902,5.8061,5.7743,5.8021,361219.0
2020-01-24 11:50:00,14.61,14.62,14.58,14.61,256086.0,5.8021,5.8061,5.7902,5.8021,256086.0
2020-01-24 12:00:00,14.59,14.61,14.58,14.6,294143.0,5.7941,5.8021,5.7902,5.7981,294143.0
2020-01-24 12:10:00,14.6,14.63,14.55,14.57,216783.0,5.7981,5.81,5.7783,5.7862,216783.0
2020-01-24 12:20:00,14.56,14.62,14.56,14.62,249635.0,5.7822,5.8061,5.7822,5.8061,249635.0
2020-01-24 12:30:00,14.62,14.65,14.6,14.64,485669.0,5.8061,5.818,5.7981,5.814,485669.0
2020-01-24 12:40:00,14.64,14.65,14.6,14.64,276659.0,5.814,5.818,5.7981,5.814,276659.0
2020-01-24 12:50:00,14.64,14.66,14.63,14.65,193025.0,5.814,5.8219,5.81,5.818,193025.0
2020-01-24 13:00:00,14.65,14.65,14.61,14.63,293177.0,5.818,5.818,5.8021,5.81,293177.0
2020-01-24 13:10:00,14.64,14.7,14.62,14.69,725854.0,5.814,5.8378,5.8061,5.8339,725854.0
2020-01-24 13:20:00,14.69,14.74,14.67,14.7,562545.0,5.8339,5.8537,5.8259,5.8378,562545.0
2020-01-24 13:30:00,14.7,14.7,14.65,14.66,324851.0,5.8378,5.8378,5.818,5.8219,324851.0
2020-01-24 13:40:00,14.66,14.73,14.65,14.7,682331.0,5.8219,5.8497,5.818,5.8378,682331.0
2020-01-24 13:50:00,14.7,14.73,14.69,14.73,361710.0,5.8378,5.8497,5.8339,5.8497,361710.0
2020-01-24 14:00:00,14.73,14.73,14.69,14.72,258372.0,5.8497,5.8497,5.8339,5.8458,258372.0
2020-01-24 14:10:00,14.71,14.72,14.67,14.68,164405.0,5.8418,5.8458,5.8259,5.8299,164405.0
2020-01-24 14:20:00,14.68,14.69,14.64,14.68,289880.0,5.8299,5.8339,5.814,5.8299,289880.0
2020-01-24 14:30:00,14.68,14.72,14.68,14.71,256560.0,5.8299,5.8458,5.8299,5.8418,256560.0
2020-01-24 14:40:00,14.71,14.72,14.68,14.71,187734.0,5.8418,5.8458,5.8299,5.8418,187734.0
2020-01-24 14:50:00,14.71,14.74,14.69,14.74,286006.0,5.8418,5.8537,5.8339,5.8537,286006.0
2020-01-24 15:00:00,14.74,14.78,14.73,14.75,364450.0,5.8537,5.8696,5.8497,5.8577,364450.0
2020-01-24 15:10:00,14.75,14.78,14.74,14.76,431448.0,5.8577,5.8696,5.8537,5.8617,431448.0
2020-01-24 15:20:00,14.77,14.78,14.76,14.78,300645.0,5.8656,5.8696,5.8617,5.8696,300645.0
2020-01-24 15:30:00,14.78,14.78,14.72,14.75,758025.0,5.8696,5.8696,5.8458,5.8577,758025.0
2020-01-24 15:40:00,14.74,14.79,14.73,14.78,1590588.0,5.8537,5.8736,5.8497,5.8696,1590588.0
2020-01-24 15:50:00,14.78,14.78,14.75,14.77,1140362.0,5.8696,5.8696,5.8577,5.8656,1140362.0
2020-01-27 09:30:00,14.17,14.27,14.13,14.19,902209.0,5.6273,5.6671,5.6115,5.6353,902209.0
2020-01-27 09:40:00,14.2,14.23,14.15,14.19,489165.0,5.6393,5.6512,5.6194,5.6353,489165.0
2020-01-27 09:50:00,14.2,14.31,14.19,14.28,1374913.0,5.6393,5.6829,5.6353,5.671,1374913.0
2020-01-27 10:00:00,14.28,14.28,14.22,14.24,572418.0,5.671,5.671,5.6472,5.6551,572418.0
2020-01-27 10:10:00,14.24,14.25,14.2,14.21,891008.0,5.6551,5.6591,5.6393,5.6432,891008.0
2020-01-27 10:20:00,14.22,14.23,14.19,14.21,271772.0,5.6472,5.6512,5.6353,5.6432,271772.0
2020-01-27 10:30:00,14.21,14.23,14.14,14.2,1065390.0,5.6432,5.6512,5.6154,5.6393,1065390.0
2020-01-27 10:40:00,14.2,14.2,14.14,14.15,328064.0,5.6393,5.6393,5.6154,5.6194,328064.0
2020-01-27 10:50:00,14.15,14.16,14.12,14.16,336017.0,5.6194,5.6234,5.6075,5.6234,336017.0
2020-01-27 11:00:00,14.15,14.17,14.12,14.14,279432.0,5.6194,5.6273,5.6075,5.6154,279432.0
2020-01-27 11:10:00,14.13,14.14,14.1,14.11,681927.0,5.6115,5.6154,5.5995,5.6035,681927.0
2020-01-27 11:20:00,14.11,14.16,14.1,14.15,711807.0,5.6035,5.6234,5.5995,5.6194,711807.0
2020-01-27 11:30:00,14.15,14.19,14.14,14.18,472187.0,5.6194,5.6353,5.6154,5.6313,472187.0
2020-01-27 11:40:00,14.19,14.19,14.14,14.14,332598.0,5.6353,5.6353,5.6154,5.6154,332598.0
2020-01-27 11:50:00,14.14,14.16,14.13,14.14,393236.0,5.6154,5.6234,5.6115,5.6154,393236.0
2020-01-27 12:00:00,14.14,14.16,14.12,14.16,275180.0,5.6154,5.6234,5.6075,5.6234,275180.0
2020-01-27 12:10:00,14.16,14.19,14.15,14.19,273277.0,5.6234,5.6353,5.6194,5.6353,273277.0
2020-01-27 12:20:00,14.19,14.23,14.18,14.23,226041.0,5.6353,5.6512,5.6313,5.6512,226041.0
2020-01-27 12:30:00,14.23,14.24,14.2,14.21,138492.0,5.6512,5.6551,5.6393,5.6432,138492.0
2020-01-27 12:40:00,14.21,14.24,14.2,14.23,178200.0,5.6432,5.6551,5.6393,5.6512,178200.0
2020-01-27 12:50:00,14.23,14.24,14.2,14.23,157200.0,5.6512,5.6551,5.6393,5.6512,157200.0
2020-01-27 13:00:00,14.23,14.24,14.2,14.23,455867.0,5.6512,5.6551,5.6393,5.6512,455867.0
2020-01-27 13:10:00,14.22,14.23,14.2,14.23,586649.0,5.6472,5.6512,5.6393,5.6512,586649.0
2020-01-27 13:20:00,14.23,14.26,14.22,14.25,226879.0,5.6512,5.6631,5.6472,5.6591,226879.0
2020-01-27 13:30:00,14.25,14.28,14.24,14.26,373306.0,5.6591,5.671,5.6551,5.6631,373306.0
2020-01-27 13:40:00,14.26,14.29,14.25,14.26,235888.0,5.6631,5.675,5.6591,5.6631,235888.0
2020-01-27 13:50:00,14.26,14.27,14.24,14.25,288403.0,5.6631,5.6671,5.6551,5.6591,288403.0
2020-01-27 14:00:00,14.25,14.26,14.22,14.23,189432.0,5.6591,5.6631,5.6472,5.6512,189432.0
2020-01-27 14:10:00,14.23,14.26,14.22,14.23,264196.0,5.6512,5.6631,5.6472,5.6512,264196.0
2020-01-27 14:20:00,14.23,14.25,14.22,14.25,186375.0,5.6512,5.6591,5.6472,5.6591,186375.0
2020-01-27 14:30:00,14.25,14.26,14.23,14.25,183268.0,5.6591,5.6631,5.6512,5.6591,183268.0
2020-01-27 14:40:00,14.25,14.25,14.23,14.24,139130.0,5.6591,5.6591,5.6512,5.6551,139130.0
2020-01-27 14:50:00,14.23,14.24,14.22,14.23,158888.0,5.6512,5.6551,5.6472,5.6512,158888.0
2020-01-27 15:00:00,14.23,14.24,14.22,14.23,304369.0,5.6512,5.6551,5.6472,5.6512,304369.0
2020-01-27 15:10:00,14.23,14.23,14.21,14.23,229637.0,5.6512,5.6512,5.6432,5.6512,229637.0
2020-01-27 15:20:00,14.23,14.24,14.2,14.22,417462.0,5.6512,5.6551,5.6393,5.6472,417462.0
2020-01-27 15:30:00,14.21,14.24,14.21,14.23,624028.0,5.6432,5.6551,5.6432,5.6512,624028.0
2020-01-27 15:40:00,14.23,14.24,14.19,14.2,1008707.0,5.6512,5.6551,5.6353,5.6393,1008707.0
2020-01-27 15:50:00,14.2,14.22,14.18,14.21,2364627.0,5.6393,5.6472,5.6313,5.6432,2364627.0
2020-01-28 09:30:00,14.44,14.46,14.33,14.35,907985.0,5.7346,5.7425,5.6909,5.6988,907985.0
2020-01-28 09:40:00,14.35,14.38,14.33,14.36,373984.0,5.6988,5.7107,5.6909,5.7028,373984.0
2020-01-28 09:50:00,14.36,14.41,14.35,14.36,312541.0,5.7028,5.7227,5.6988,5.7028,312541.0
2020-01-28 10:00:00,14.36,14.42,14.35,14.41,552230.0,5.7028,5.7266,5.6988,5.7227,552230.0
2020-01-28 10:10:00,14.41,14.5,14.41,14.48,613928.0,5.7227,5.7584,5.7227,5.7505,613928.0
2020-01-28 10:20:00,14.48,14.52,14.47,14.48,734477.0,5.7505,5.7663,5.7465,5.7505,734477.0
2020-01-28 10:30:00,14.47,14.48,14.44,14.47,581090.0,5.7465,5.7505,5.7346,5.7465,581090.0
2020-01-28 10:40:00,14.47,14.51,14.46,14.46,222988.0,5.7465,5.7624,5.7425,5.7425,222988.0
2020-01-28 10:50:00,14.47,14.47,14.44,14.46,323441.0,5.7465,5.7465,5.7346,5.7425,323441.0
2020-01-28 11:00:00,14.47,14.48,14.42,14.44,350157.0,5.7465,5.7505,5.7266,5.7346,350157.0
2020-01-28 11:10:00,14.44,14.49,14.43,14.46,232523.0,5.7346,5.7544,5.7306,5.7425,232523.0
2020-01-28 11:20:00,14.46,14.47,14.43,14.44,237274.0,5.7425,5.7465,5.7306,5.7346,237274.0
2020-01-28 11:30:00,14.44,14.47,14.44,14.46,222576.0,5.7346,5.7465,5.7346,5.7425,222576.0
2020-01-28 11:40:00,14.46,14.5,14.46,14.48,256483.0,5.7425,5.7584,5.7425,5.7505,256483.0
2020-01-28 11:50:00,14.49,14.55,14.49,14.54,473016.0,5.7544,5.7783,5.7544,5.7743,473016.0
2020-01-28 12:00:00,14.54,14.55,14.51,14.52,324123.0,5.7743,5.7783,5.7624,5.7663,324123.0
2020-01-28 12:10:00,14.51,14.56,14.51,14.56,282231.0,5.7624,5.7822,5.7624,5.7822,282231.0
2020-01-28 12:20:00,14.55,14.56,14.53,14.53,133235.0,5.7783,5.7822,5.7703,5.7703,133235.0
2020-01-28 12:30:00,14.54,14.55,14.51,14.51,348648.0,5.7743,5.7783,5.7624,5.7624,348648.0
2020-01-28 12:40:00,14.52,14.52,14.49,14.51,164821.0,5.7663,5.7663,5.7544,5.7624,164821.0
2020-01-28 12:50:00,14.51,14.51,14.48,14.49,209374.0,5.7624,5.7624,5.7505,5.7544,209374.0
2020-01-28 13:00:00,14.5,14.5,14.46,14.49,207928.0,5.7584,5.7584,5.7425,5.7544,207928.0
2020-01-28 13:10:00,14.49,14.52,14.49,14.52,255299.0,5.7544,5.7663,5.7544,5.7663,255299.0
2020-01-28 13:20:00,14.52,14.53,14.5,14.52,136623.0,5.7663,5.7703,5.7584,5.7663,136623.0
2020-01-28 13:30:00,14.52,14.53,14.5,14.51,109064.0,5.7663,5.7703,5.7584,5.7624,109064.0
2020-01-28 13:40:00,14.51,14.54,14.5,14.54,391946.0,5.7624,5.7743,5.7584,5.7743,391946.0
2020-01-28 13:50:00,14.54,14.59,14.52,14.59,467181.0,5.7743,5.7941,5.7663,5.7941,467181.0
2020-01-28 14:00:00,14.59,14.61,14.59,14.59,537439.0,5.7941,5.8021,5.7941,5.7941,537439.0
2020-01-28 14:10:00,14.6,14.63,14.59,14.61,347536.0,5.7981,5.81,5.7941,5.8021,347536.0
2020-01-28 14:20:00,14.61,14.64,14.6,14.62,496165.0,5.8021,5.814,5.7981,5.8061,496165.0
2020-01-28 14:30:00,14.62,14.65,14.6,14.63,593299.0,5.8061,5.818,5.7981,5.81,593299.0
2020-01-28 14:40:00,14.64,14.7,14.63,14.68,1291446.0,5.814,5.8378,5.81,5.8299,1291446.0
2020-01-28 14:50:00,14.68,14.69,14.63,14.63,1001528.0,5.8299,5.8339,5.81,5.81,1001528.0
2020-01-28 15:00:00,14.64,14.65,14.61,14.62,259630.0,5.814,5.818,5.8021,5.8061,259630.0
2020-01-28 15:10:00,14.62,14.62,14.57,14.59,237783.0,5.8061,5.8061,5.7862,5.7941,237783.0
2020-01-28 15:20:00,14.58,14.58,14.55,14.57,445903.0,5.7902,5.7902,5.7783,5.7862,445903.0
2020-01-28 15:30:00,14.57,14.58,14.54,14.54,641206.0,5.7862,5.7902,5.7743,5.7743,641206.0
2020-01-28 15:40:00,14.54,14.56,14.54,14.55,495284.0,5.7743,5.7822,5.7743,5.7783,495284.0
2020-01-28 15:50:00,14.55,14.56,14.5,14.5,1337969.0,5.7783,5.7822,5.7584,5.7584,1337969.0
2020-01-29 09:30:00,14.65,14.67,14.58,14.6,690566.0,5.818,5.8259,5.7902,5.7981,690566.0
2020-01-29 09:40:00,14.6,14.63,14.55,14.56,556629.0,5.7981,5.81,5.7783,5.7822,556629.0
2020-01-29 09:50:00,14.56,14.58,14.43,14.5,934900.0,5.7822,5.7902,5.7306,5.7584,934900.0
2020-01-29 10:00:00,14.5,14.51,14.44,14.46,884910.0,5.7584,5.7624,5.7346,5.7425,884910.0
2020-01-29 10:10:00,14.45,14.49,14.4,14.45,818472.0,5.7385,5.7544,5.7187,5.7385,818472.0
2020-01-29 10:20:00,14.44,14.5,14.43,14.48,320117.0,5.7346,5.7584,5.7306,5.7505,320117.0
2020-01-29 10:30:00,14.47,14.48,14.39,14.42,535658.0,5.7465,5.7505,5.7147,5.7266,535658.0
2020-01-29 10:40:00,14.42,14.44,14.37,14.39,276989.0,5.7266,5.7346,5.7068,5.7147,276989.0
2020-01-29 10:50:00,14.39,14.42,14.37,14.42,625979.0,5.7147,5.7266,5.7068,5.7266,625979.0
2020-01-29 11:00:00,14.42,14.45,14.41,14.43,316299.0,5.7266,5.7385,5.7227,5.7306,316299.0
2020-01-29 11:10:00,14.42,14.43,14.39,14.39,152780.0,5.7266,5.7306,5.7147,5.7147,152780.0
2020-01-29 11:20:00,14.4,14.45,14.38,14.42,471756.0,5.7187,5.7385,5.7107,5.7266,471756.0
2020-01-29 11:30:00,14.42,14.42,14.37,14.39,295285.0,5.7266,5.7266,5.7068,5.7147,295285.0
2020-01-29 11:40:00,14.39,14.41,14.37,14.4,312914.0,5.7147,5.7227,5.7068,5.7187,312914.0
2020-01-29 11:50:00,14.4,14.44,14.39,14.43,386881.0,5.7187,5.7346,5.7147,5.7306,386881.0
2020-01-29 12:00:00,14.43,14.43,14.4,14.42,256536.0,5.7306,5.7306,5.7187,5.7266,256536.0
2020-01-29 12:10:00,14.42,14.42,14.36,14.37,124615.0,5.7266,5.7266,5.7028,5.7068,124615.0
2020-01-29 12:20:00,14.37,14.37,14.33,14.35,212370.0,5.7068,5.7068,5.6909,5.6988,212370.0
2020-01-29 12:30:00,14.34,14.39,14.33,14.37,401897.0,5.6949,5.7147,5.6909,5.7068,401897.0
2020-01-29 12:40:00,14.37,14.39,14.32,14.34,502810.0,5.7068,5.7147,5.6869,5.6949,502810.0
2020-01-29 12:50:00,14.34,14.36,14.32,14.33,193018.0,5.6949,5.7028,5.6869,5.6909,193018.0
2020-01-29 13:00:00,14.33,14.36,14.32,14.34,299882.0,5.6909,5.7028,5.6869,5.6949,299882.0
2020-01-29 13:10:00,14.34,14.37,14.33,14.36,118882.0,5.6949,5.7068,5.6909,5.7028,118882.0
2020-01-29 13:20:00,14.36,14.42,14.35,14.41,158309.0,5.7028,5.7266,5.6988,5.7227,158309.0
2020-01-29 13:30:00,14.41,14.43,14.39,14.42,235005.0,5.7227,5.7306,5.7147,5.7266,235005.0
2020-01-29 13:40:00,14.42,14.44,14.4,14.44,332297.0,5.7266,5.7346,5.7187,5.7346,332297.0
2020-01-29 13:50:00,14.43,14.45,14.39,14.45,504132.0,5.7306,5.7385,5.7147,5.7385,504132.0
2020-01-29 14:00:00,14.45,14.47,14.4,14.42,257718.0,5.7385,5.7465,5.7187,5.7266,257718.0
2020-01-29 14:10:00,14.42,14.43,14.4,14.42,430076.0,5.7266,5.7306,5.7187,5.7266,430076.0
2020-01-29 14:20:00,14.42,14.44,14.38,14.42,190837.0,5.7266,5.7346,5.7107,5.7266,190837.0
2020-01-29 14:30:00,14.42,14.43,14.39,14.42,271925.0,5.7266,5.7306,5.7147,5.7266,271925.0
2020-01-29 14:40:00,14.42,14.44,14.4,14.43,240394.0,5.7266,5.7346,5.7187,5.7306,240394.0
2020-01-29 14:50:00,14.42,14.43,14.4,14.42,308647.0,5.7266,5.7306,5.7187,5.7266,308647.0
2020-01-29 15:00:00,14.42,14.43,14.39,14.43,362859.0,5.7266,5.7306,5.7147,5.7306,362859.0
2020-01-29 15:10:00,14.43,14.43,14.37,14.4,249298.0,5.7306,5.7306,5.7068,5.7187,249298.0
2020-01-29 15:20:00,14.4,14.41,14.35,14.39,426014.0,5.7187,5.7227,5.6988,5.7147,426014.0
2020-01-29 15:30:00,14.39,14.41,14.38,14.38,562572.0,5.7147,5.7227,5.7107,5.7107,562572.0
2020-01-29 15:40:00,14.39,14.4,14.38,14.39,640969.0,5.7147,5.7187,5.7107,5.7147,640969.0
2020-01-29 15:50:00,14.38,14.4,14.34,14.37,874956.0,5.7107,5.7187,5.6949,5.7068,874956.0
2020-01-30 09:30:00,14.01,14.25,14.01,14.21,1163683.0,5.5638,5.6591,5.5638,5.6432,1163683.0
2020-01-30 09:40:00,14.21,14.28,14.17,14.24,427151.0,5.6432,5.671,5.6273,5.6551,427151.0
2020-01-30 09:50:00,14.24,14.24,14.17,14.18,377213.0,5.6551,5.6551,5.6273,5.6313,377213.0
2020-01-30 10:00:00,14.18,14.29,14.16,14.29,323786.0,5.6313,5.675,5.6234,5.675,323786.0
2020-01-30 10:10:00,14.29,14.3,14.2,14.21,425349.0,5.675,5.679,5.6393,5.6432,425349.0
2020-01-30 10:20:00,14.21,14.21,14.16,14.18,239144.0,5.6432,5.6432,5.6234,5.6313,239144.0
2020-01-30 10:30:00,14.18,14.18,14.11,14.12,251591.0,5.6313,5.6313,5.6035,5.6075,251591.0
2020-01-30 10:40:00,14.12,14.13,14.09,14.11,349985.0,5.6075,5.6115,5.5956,5.6035,349985.0
2020-01-30 10:50:00,14.11,14.11,14.02,14.05,502920.0,5.6035,5.6035,5.5678,5.5797,502920.0
2020-01-30 11:00:00,14.04,14.09,14.03,14.06,829891.0,5.5757,5.5956,5.5717,5.5837,829891.0
2020-01-30 11:10:00,14.06,14.12,14.05,14.1,314399.0,5.5837,5.6075,5.5797,5.5995,314399.0
2020-01-30 11:20:00,14.1,14.12,14.07,14.11,297005.0,5.5995,5.6075,5.5876,5.6035,297005.0
2020-01-30 11:30:00,14.11,14.14,14.1,14.1,331313.0,5.6035,5.6154,5.5995,5.5995,331313.0
2020-01-30 11:40:00,14.11,14.13,14.08,14.1,411272.0,5.6035,5.6115,5.5916,5.5995,411272.0
2020-01-30 11:50:00,14.1,14.14,14.1,14.11,389954.0,5.5995,5.6154,5.5995,5.6035,389954.0
2020-01-30 12:00:00,14.11,14.15,14.1,14.11,167713.0,5.6035,5.6194,5.5995,5.6035,167713.0
2020-01-30 12:10:00,14.1,14.11,14.07,14.1,234169.0,5.5995,5.6035,5.5876,5.5995,234169.0
2020-01-30 12:20:00,14.09,14.11,14.07,14.07,160023.0,5.5956,5.6035,5.5876,5.5876,160023.0
2020-01-30 12:30:00,14.07,14.09,14.03,14.03,227076.0,5.5876,5.5956,5.5717,5.5717,227076.0
2020-01-30 12:40:00,14.03,14.05,14.02,14.05,243912.0,5.5717,5.5797,5.5678,5.5797,243912.0
2020-01-30 12:50:00,14.05,14.11,14.05,14.1,269971.0,5.5797,5.6035,5.5797,5.5995,269971.0
2020-01-30 13:00:00,14.1,14.14,14.09,14.12,362773.0,5.5995,5.6154,5.5956,5.6075,362773.0
2020-01-30 13:10:00,14.12,14.15,14.09,14.12,248678.0,5.6075,5.6194,5.5956,5.6075,248678.0
2020-01-30 13:20:00,14.12,14.15,14.11,14.13,192203.0,5.6075,5.6194,5.6035,5.6115,192203.0
2020-01-30 13:30:00,14.13,14.17,14.12,14.14,200805.0,5.6115,5.6273,5.6075,5.6154,200805.0
2020-01-30 13:40:00,14.14,14.15,14.12,14.13,128597.0,5.6154,5.6194,5.6075,5.6115,128597.0
2020-01-30 13:50:00,14.12,14.13,14.1,14.13,166049.0,5.6075,5.6115,5.5995,5.6115,166049.0
2020-01-30 14:00:00,14.13,14.13,14.1,14.12,400728.0,5.6115,5.6115,5.5995,5.6075,400728.0
2020-01-30 14:10:00,14.12,14.16,14.11,14.14,242177.0,5.6075,5.6234,5.6035,5.6154,242177.0
2020-01-30 14:20:00,14.15,14.19,14.14,14.17,320614.0,5.6194,5.6353,5.6154,5.6273,320614.0
2020-01-30 14:30:00,14.17,14.18,14.13,14.14,303445.0,5.6273,5.6313,5.6115,5.6154,303445.0
2020-01-30 14:40:00,14.14,14.23,14.12,14.21,951831.0,5.6154,5.6512,5.6075,5.6432,951831.0
2020-01-30 14:50:00,14.21,14.34,14.21,14.32,1578531.0,5.6432,5.6949,5.6432,5.6869,1578531.0
2020-01-30 15:00:00,14.33,14.39,14.29,14.32,1118048.0,5.6909,5.7147,5.675,5.6869,1118048.0
2020-01-30 15:10:00,14.32,14.35,14.29,14.34,513361.0,5.6869,5.6988,5.675,5.6949,513361.0
2020-01-30 15:20:00,14.35,14.41,14.34,14.38,762472.0,5.6988,5.7227,5.6949,5.7107,762472.0
2020-01-30 15:30:00,14.38,14.44,14.37,14.43,1209320.0,5.7107,5.7346,5.7068,5.7306,1209320.0
2020-01-30 15:40:00,14.44,14.48,14.43,14.48,677292.0,5.7346,5.7505,5.7306,5.7505,677292.0
2020-01-30 15:50:00,14.48,14.51,14.47,14.49,1544521.0,5.7505,5.7624,5.7465,5.7544,1544521.0
2020-01-31 09:30:00,14.19,14.23,14.09,14.23,1134220.0,5.6353,5.6512,5.5956,5.6512,1134220.0
2020-01-31 09:40:00,14.23,14.26,14.18,14.19,807006.0,5.6512,5.6631,5.6313,5.6353,807006.0
2020-01-31 09:50:00,14.19,14.2,14.12,14.16,266132.0,5.6353,5.6393,5.6075,5.6234,266132.0
2020-01-31 10:00:00,14.16,14.16,14.03,14.05,592671.0,5.6234,5.6234,5.5717,5.5797,592671.0
2020-01-31 10:10:00,14.05,14.11,14.04,14.08,563606.0,5.5797,5.6035,5.5757,5.5916,563606.0
2020-01-31 10:20:00,14.08,14.1,14.06,14.06,275670.0,5.5916,5.5995,5.5837,5.5837,275670.0
2020-01-31 10:30:00,14.06,14.08,14.05,14.05,260138.0,5.5837,5.5916,5.5797,5.5797,260138.0
2020-01-31 10:40:00,14.06,14.08,14.05,14.08,182012.0,5.5837,5.5916,5.5797,5.5916,182012.0
2020-01-31 10:50:00,14.08,14.09,14.05,14.08,230932.0,5.5916,5.5956,5.5797,5.5916,230932.0
2020-01-31 11:00:00,14.09,14.12,14.06,14.07,166279.0,5.5956,5.6075,5.5837,5.5876,166279.0
2020-01-31 11:10:00,14.07,14.16,14.03,14.14,967195.0,5.5876,5.6234,5.5717,5.6154,967195.0
2020-01-31 11:20:00,14.15,14.16,14.11,14.12,204546.0,5.6194,5.6234,5.6035,5.6075,204546.0
2020-01-31 11:30:00,14.13,14.2,14.1,14.13,528945.0,5.6115,5.6393,5.5995,5.6115,528945.0
2020-01-31 11:40:00,14.13,14.16,14.11,14.14,496264.0,5.6115,5.6234,5.6035,5.6154,496264.0
2020-01-31 11:50:00,14.13,14.14,14.1,14.12,172960.0,5.6115,5.6154,5.5995,5.6075,172960.0
2020-01-31 12:00:00,14.12,14.14,14.09,14.11,205409.0,5.6075,5.6154,5.5956,5.6035,205409.0
2020-01-31 12:10:00,14.11,14.12,14.07,14.08,96577.0,5.6035,5.6075,5.5876,5.5916,96577.0
2020-01-31 12:20:00,14.08,14.11,14.07,14.11,155850.0,5.5916,5.6035,5.5876,5.6035,155850.0
2020-01-31 12:30:00,14.11,14.12,14.05,14.05,498549.0,5.6035,5.6075,5.5797,5.5797,498549.0
2020-01-31 12:40:00,14.05,14.11,14.03,14.08,367694.0,5.5797,5.6035,5.5717,5.5916,367694.0
2020-01-31 12:50:00,14.08,14.1,14.04,14.1,152094.0,5.5916,5.5995,5.5757,5.5995,152094.0
2020-01-31 13:00:00,14.1,14.13,14.08,14.09,178867.0,5.5995,5.6115,5.5916,5.5956,178867.0
2020-01-31 13:10:00,14.09,14.1,14.07,14.09,117848.0,5.5956,5.5995,5.5876,5.5956,117848.0
2020-01-31 13:20:00,14.09,14.13,14.07,14.09,157338.0,5.5956,5.6115,5.5876,5.5956,157338.0
2020-01-31 13:30:00,14.1,14.1,14.05,14.08,229422.0,5.5995,5.5995,5.5797,5.5916,229422.0
2020-01-31 13:40:00,14.08,14.08,14.04,14.08,320564.0,5.5916,5.5916,5.5757,5.5916,320564.0
2020-01-31 13:50:00,14.08,14.1,14.06,14.07,293213.0,5.5916,5.5995,5.5837,5.5876,293213.0
2020-01-31 14:00:00,14.07,14.13,14.06,14.12,211379.0,5.5876,5.6115,5.5837,5.6075,211379.0
2020-01-31 14:10:00,14.12,14.14,14.09,14.12,217998.0,5.6075,5.6154,5.5956,5.6075,217998.0
2020-01-31 14:20:00,14.12,14.12,14.04,14.07,236315.0,5.6075,5.6075,5.5757,5.5876,236315.0
2020-01-31 14:30:00,14.07,14.13,14.06,14.08,308266.0,5.5876,5.6115,5.5837,5.5916,308266.0
2020-01-31 14:40:00,14.08,14.09,14.05,14.06,444085.0,5.5916,5.5956,5.5797,5.5837,444085.0
2020-01-31 14:50:00,14.06,14.09,14.05,14.07,220886.0,5.5837,5.5956,5.5797,5.5876,220886.0
2020-01-31 15:00:00,14.07,14.09,14.05,14.05,207706.0,5.5876,5.5956,5.5797,5.5797,207706.0
2020-01-31 15:10:00,14.05,14.08,14.03,14.07,352020.0,5.5797,5.5916,5.5717,5.5876,352020.0
2020-01-31 15:20:00,14.07,14.08,14.04,14.05,352542.0,5.5876,5.5916,5.5757,5.5797,352542.0
2020-01-31 15:30:00,14.06,14.06,14.01,14.04,874001.0,5.5837,5.5837,5.5638,5.5757,874001.0
2020-01-31 15:40:00,14.04,14.1,14.02,14.07,984322.0,5.5757,5.5995,5.5678,5.5876,984322.0
2020-01-31 15:50:00,14.07,14.14,14.07,14.1,1463990.0,5.5876,5.6154,5.5876,5.5995,1463990.0
2020-02-03 09:30:00,14.24,14.27,14.18,14.27,777067.0,5.6551,5.6671,5.6313,5.6671,777067.0
2020-02-03 09:40:00,14.27,14.3,14.23,14.29,448097.0,5.6671,5.679,5.6512,5.675,448097.0
2020-02-03 09:50:00,14.29,14.38,14.29,14.37,468242.0,5.675,5.7107,5.675,5.7068,468242.0
2020-02-03 10:00:00,14.37,14.42,14.33,14.36,768378.0,5.7068,5.7266,5.6909,5.7028,768378.0
2020-02-03 10:10:00,14.36,14.39,14.34,14.38,214209.0,5.7028,5.7147,5.6949,5.7107,214209.0
2020-02-03 10:20:00,14.37,14.4,14.35,14.39,154211.0,5.7068,5.7187,5.6988,5.7147,154211.0
2020-02-03 10:30:00,14.38,14.39,14.33,14.34,250052.0,5.7107,5.7147,5.6909,5.6949,250052.0
2020-02-03 10:40:00,14.34,14.35,14.31,14.32,186488.0,5.6949,5.6988,5.6829,5.6869,186488.0
2020-02-03 10:50:00,14.32,14.35,14.31,14.34,256922.0,5.6869,5.6988,5.6829,5.6949,256922.0
2020-02-03 11:00:00,14.34,14.38,14.34,14.35,341206.0,5.6949,5.7107,5.6949,5.6988,341206.0
2020-02-03 11:10:00,14.35,14.35,14.29,14.31,359678.0,5.6988,5.6988,5.675,5.6829,359678.0
2020-02-03 11:20:00,14.31,14.31,14.22,14.24,647430.0,5.6829,5.6829,5.6472,5.6551,647430.0
2020-02-03 11:30:00,14.25,14.26,14.2,14.21,219978.0,5.6591,5.6631,5.6393,5.6432,219978.0
2020-02-03 11:40:00,14.2,14.24,14.19,14.22,337001.0,5.6393,5.6551,5.6353,5.6472,337001.0
2020-02-03 11:50:00,14.21,14.27,14.2,14.26,296380.0,5.6432,5.6671,5.6393,5.6631,296380.0
2020-02-03 12:00:00,14.26,14.27,14.23,14.23,252748.0,5.6631,5.6671,5.6512,5.6512,252748.0
2020-02-03 12:10:00,14.24,14.28,14.23,14.27,228083.0,5.6551,5.671,5.6512,5.6671,228083.0
2020-02-03 12:20:00,14.28,14.29,14.25,14.26,80965.0,5.671,5.675,5.6591,5.6631,80965.0
2020-02-03 12:30:00,14.26,14.27,14.23,14.25,156170.0,5.6631,5.6671,5.6512,5.6591,156170.0
2020-02-03 12:40:00,14.25,14.28,14.24,14.28,165725.0,5.6591,5.671,5.6551,5.671,165725.0
2020-02-03 12:50:00,14.28,14.3,14.26,14.26,281746.0,5.671,5.679,5.6631,5.6631,281746.0
2020-02-03 13:00:00,14.26,14.27,14.23,14.25,212593.0,5.6631,5.6671,5.6512,5.6591,212593.0
2020-02-03 13:10:00,14.25,14.26,14.19,14.21,250868.0,5.6591,5.6631,5.6353,5.6432,250868.0
2020-02-03 13:20:00,14.21,14.23,14.18,14.19,187312.0,5.6432,5.6512,5.6313,5.6353,187312.0
2020-02-03 13:30:00,14.19,14.21,14.17,14.18,326041.0,5.6353,5.6432,5.6273,5.6313,326041.0
2020-02-03 13:40:00,14.19,14.19,14.16,14.18,388732.0,5.6353,5.6353,5.6234,5.6313,388732.0
2020-02-03 13:50:00,14.18,14.18,14.15,14.17,150244.0,5.6313,5.6313,5.6194,5.6273,150244.0
2020-02-03 14:00:00,14.17,14.18,14.15,14.17,247011.0,5.6273,5.6313,5.6194,5.6273,247011.0
2020-02-03 14:10:00,14.16,14.17,14.12,14.13,246033.0,5.6234,5.6273,5.6075,5.6115,246033.0
2020-02-03 14:20:00,14.13,14.14,14.12,14.12,185320.0,5.6115,5.6154,5.6075,5.6075,185320.0
2020-02-03 14:30:00,14.12,14.2,14.12,14.2,260518.0,5.6075,5.6393,5.6075,5.6393,260518.0
2020-02-03 14:40:00,14.2,14.21,14.17,14.21,233709.0,5.6393,5.6432,5.6273,5.6432,233709.0
2020-02-03 14:50:00,14.21,14.21,14.16,14.16,92260.0,5.6432,5.6432,5.6234,5.6234,92260.0
2020-02-03 15:00:00,14.16,14.17,14.15,14.17,114861.0,5.6234,5.6273,5.6194,5.6273,114861.0
2020-02-03 15:10:00,14.17,14.19,14.16,14.19,227713.0,5.6273,5.6353,5.6234,5.6353,227713.0
2020-02-03 15:20:00,14.18,14.21,14.17,14.21,256208.0,5.6313,5.6432,5.6273,5.6432,256208.0
2020-02-03 15:30:00,14.21,14.24,14.2,14.21,434193.0,5.6432,5.6551,5.6393,5.6432,434193.0
2020-02-03 15:40:00,14.21,14.22,14.2,14.21,314930.0,5.6432,5.6472,5.6393,5.6432,314930.0
2020-02-03 15:50:00,14.21,14.21,14.19,14.2,969253.0,5.6432,5.6432,5.6353,5.6393,969253.0
2020-02-04 09:30:00,14.42,14.54,14.41,14.5,1175034.0,5.7266,5.7743,5.7227,5.7584,1175034.0
2020-02-04 09:40:00,14.51,14.54,14.47,14.52,672288.0,5.7624,5.7743,5.7465,5.7663,672288.0
2020-02-04 09:50:00,14.51,14.52,14.48,14.49,417407.0,5.7624,5.7663,5.7505,5.7544,417407.0
2020-02-04 10:00:00,14.49,14.53,14.47,14.51,901849.0,5.7544,5.7703,5.7465,5.7624,901849.0
2020-02-04 10:10:00,14.52,14.53,14.49,14.52,597083.0,5.7663,5.7703,5.7544,5.7663,597083.0
2020-02-04 10:20:00,14.52,14.56,14.51,14.56,830919.0,5.7663,5.7822,5.7624,5.7822,830919.0
2020-02-04 10:30:00,14.56,14.58,14.54,14.56,545719.0,5.7822,5.7902,5.7743,5.7822,545719.0
2020-02-04 10:40:00,14.56,14.59,14.55,14.56,704443.0,5.7822,5.7941,5.7783,5.7822,704443.0
2020-02-04 10:50:00,14.56,14.58,14.55,14.57,480240.0,5.7822,5.7902,5.7783,5.7862,480240.0
2020-02-04 11:00:00,14.57,14.61,14.56,14.59,643432.0,5.7862,5.8021,5.7822,5.7941,643432.0
2020-02-04 11:10:00,14.6,14.64,14.59,14.63,464295.0,5.7981,5.814,5.7941,5.81,464295.0
2020-02-04 11:20:00,14.63,14.65,14.62,14.64,457198.0,5.81,5.818,5.8061,5.814,457198.0
2020-02-04 11:30:00,14.64,14.69,14.63,14.69,901274.0,5.814,5.8339,5.81,5.8339,901274.0
2020-02-04 11:40:00,14.69,14.72,14.67,14.68,715537.0,5.8339,5.8458,5.8259,5.8299,715537.0
2020-02-04 11:50:00,14.68,14.69,14.62,14.64,515603.0,5.8299,5.8339,5.8061,5.814,515603.0
2020-02-04 12:00:00,14.64,14.66,14.61,14.65,425215.0,5.814,5.8219,5.8021,5.818,425215.0
2020-02-04 12:10:00,14.65,14.67,14.62,14.65,404242.0,5.818,5.8259,5.8061,5.818,404242.0
2020-02-04 12:20:00,14.65,14.66,14.61,14.63,322459.0,5.818,5.8219,5.8021,5.81,322459.0
2020-02-04 12:30:00,14.63,14.63,14.59,14.6,223104.0,5.81,5.81,5.7941,5.7981,223104.0
2020-02-04 12:40:00,14.6,14.6,14.56,14.56,317755.0,5.7981,5.7981,5.7822,5.7822,317755.0
2020-02-04 12:50:00,14.57,14.59,14.55,14.58,277960.0,5.7862,5.7941,5.7783,5.7902,277960.0
2020-02-04 13:00:00,14.58,14.58,14.55,14.57,127471.0,5.7902,5.7902,5.7783,5.7862,127471.0
2020-02-04 13:10:00,14.57,14.57,14.51,14.52,185857.0,5.7862,5.7862,5.7624,5.7663,185857.0
2020-02-04 13:20:00,14.52,14.53,14.5,14.51,697961.0,5.7663,5.7703,5.7584,5.7624,697961.0
2020-02-04 13:30:00,14.51,14.52,14.48,14.49,221358.0,5.7624,5.7663,5.7505,5.7544,221358.0
2020-02-04 13:40:00,14.49,14.49,14.45,14.46,375968.0,5.7544,5.7544,5.7385,5.7425,375968.0
2020-02-04 13:50:00,14.45,14.47,14.44,14.46,248727.0,5.7385,5.7465,5.7346,5.7425,248727.0
2020-02-04 14:00:00,14.46,14.47,14.43,14.46,388503.0,5.7425,5.7465,5.7306,5.7425,388503.0
2020-02-04 14:10:00,14.46,14.47,14.43,14.43,711559.0,5.7425,5.7465,5.7306,5.7306,711559.0
2020-02-04 14:20:00,14.43,14.44,14.39,14.41,421492.0,5.7306,5.7346,5.7147,5.7227,421492.0
2020-02-04 14:30:00,14.41,14.45,14.4,14.44,524249.0,5.7227,5.7385,5.7187,5.7346,524249.0
2020-02-04 14:40:00,14.44,14.46,14.42,14.43,559059.0,5.7346,5.7425,5.7266,5.7306,559059.0
2020-02-04 14:50:00,14.44,14.44,14.4,14.4,231143.0,5.7346,5.7346,5.7187,5.7187,231143.0
2020-02-04 15:00:00,14.41,14.44,14.38,14.39,719092.0,5.7227,5.7346,5.7107,5.7147,719092.0
2020-02-04 15:10:00,14.39,14.42,14.39,14.41,633733.0,5.7147,5.7266,5.7147,5.7227,633733.0
2020-02-04 15:20:00,14.42,14.43,14.4,14.42,533209.0,5.7266,5.7306,5.7187,5.7266,533209.0
2020-02-04 15:30:00,14.41,14.42,14.36,14.36,995010.0,5.7227,5.7266,5.7028,5.7028,995010.0
2020-02-04 15:40:00,14.36,14.39,14.35,14.39,1051237.0,5.7028,5.7147,5.6988,5.7147,1051237.0
2020-02-04 15:50:00,14.39,14.41,14.37,14.4,2024041.0,5.7147,5.7227,5.7068,5.7187,2024041.0
2020-02-05 09:30:00,14.68,14.71,14.6,14.6,1046335.0,5.8299,5.8418,5.7981,5.7981,1046335.0
2020-02-05 09:40:00,14.6,14.61,14.54,14.55,1070838.0,5.7981,5.8021,5.7743,5.7783,1070838.0
2020-02-05 09:50:00,14.54,14.55,14.45,14.51,1294896.0,5.7743,5.7783,5.7385,5.7624,1294896.0
2020-02-05 10:00:00,14.5,14.54,14.47,14.5,825824.0,5.7584,5.7743,5.7465,5.7584,825824.0
2020-02-05 10:10:00,14.5,14.51,14.47,14.5,753311.0,5.7584,5.7624,5.7465,5.7584,753311.0
2020-02-05 10:20:00,14.51,14.55,14.48,14.51,670286.0,5.7624,5.7783,5.7505,5.7624,670286.0
2020-02-05 10:30:00,14.51,14.56,14.49,14.54,638534.0,5.7624,5.7822,5.7544,5.7743,638534.0
2020-02-05 10:40:00,14.54,14.56,14.5,14.55,393063.0,5.7743,5.7822,5.7584,5.7783,393063.0
2020-02-05 10:50:00,14.54,14.57,14.53,14.54,357497.0,5.7743,5.7862,5.7703,5.7743,357497.0
2020-02-05 11:00:00,14.55,14.57,14.53,14.56,597218.0,5.7783,5.7862,5.7703,5.7822,597218.0
2020-02-05 11:10:00,14.57,14.62,14.56,14.58,859797.0,5.7862,5.8061,5.7822,5.7902,859797.0
2020-02-05 11:20:00,14.58,14.61,14.55,14.6,390294.0,5.7902,5.8021,5.7783,5.7981,390294.0
2020-02-05 11:30:00,14.6,14.6,14.56,14.57,329318.0,5.7981,5.7981,5.7822,5.7862,329318.0
2020-02-05 11:40:00,14.57,14.57,14.53,14.56,304626.0,5.7862,5.7862,5.7703,5.7822,304626.0
2020-02-05 11:50:00,14.56,14.56,14.52,14.53,760147.0,5.7822,5.7822,5.7663,5.7703,760147.0
2020-02-05 12:00:00,14.53,14.54,14.49,14.51,1136927.0,5.7703,5.7743,5.7544,5.7624,1136927.0
2020-02-05 12:10:00,14.51,14.55,14.5,14.53,328611.0,5.7624,5.7783,5.7584,5.7703,328611.0
2020-02-05 12:20:00,14.54,14.54,14.51,14.52,388336.0,5.7743,5.7743,5.7624,5.7663,388336.0
2020-02-05 12:30:00,14.52,14.56,14.51,14.55,486754.0,5.7663,5.7822,5.7624,5.7783,486754.0
2020-02-05 12:40:00,14.54,14.55,14.49,14.49,522611.0,5.7743,5.7783,5.7544,5.7544,522611.0
2020-02-05 12:50:00,14.5,14.5,14.47,14.5,823286.0,5.7584,5.7584,5.7465,5.7584,823286.0
2020-02-05 13:00:00,14.49,14.5,14.46,14.49,506970.0,5.7544,5.7584,5.7425,5.7544,506970.0
2020-02-05 13:10:00,14.48,14.49,14.37,14.42,1603528.0,5.7505,5.7544,5.7068,5.7266,1603528.0
2020-02-05 13:20:00,14.42,14.44,14.41,14.41,294660.0,5.7266,5.7346,5.7227,5.7227,294660.0
2020-02-05 13:30:00,14.41,14.43,14.39,14.42,490846.0,5.7227,5.7306,5.7147,5.7266,490846.0
2020-02-05 13:40:00,14.43,14.44,14.4,14.42,383932.0,5.7306,5.7346,5.7187,5.7266,383932.0
2020-02-05 13:50:00,14.42,14.44,14.41,14.43,553121.0,5.7266,5.7346,5.7227,5.7306,553121.0
2020-02-05 14:00:00,14.43,14.43,14.37,14.39,518097.0,5.7306,5.7306,5.7068,5.7147,518097.0
2020-02-05 14:10:00,14.39,14.42,14.38,14.42,283497.0,5.7147,5.7266,5.7107,5.7266,283497.0
2020-02-05 14:20:00,14.42,14.43,14.41,14.42,347692.0,5.7266,5.7306,5.7227,5.7266,347692.0
2020-02-05 14:30:00,14.41,14.42,14.39,14.4,1304507.0,5.7227,5.7266,5.7147,5.7187,1304507.0
2020-02-05 14:40:00,14.4,14.4,14.32,14.36,1198169.0,5.7187,5.7187,5.6869,5.7028,1198169.0
2020-02-05 14:50:00,14.36,14.39,14.34,14.38,951034.0,5.7028,5.7147,5.6949,5.7107,951034.0
2020-02-05 15:00:00,14.37,14.41,14.37,14.41,1110151.0,5.7068,5.7227,5.7068,5.7227,1110151.0
2020-02-05 15:10:00,14.41,14.43,14.4,14.43,349509.0,5.7227,5.7306,5.7187,5.7306,349509.0
2020-02-05 15:20:00,14.43,14.43,14.39,14.43,1132905.0,5.7306,5.7306,5.7147,5.7306,1132905.0
2020-02-05 15:30:00,14.42,14.43,14.4,14.42,1144251.0,5.7266,5.7306,5.7187,5.7266,1144251.0
2020-02-05 15:40:00,14.43,14.44,14.42,14.42,1970173.0,5.7306,5.7346,5.7266,5.7266,1970173.0
2020-02-05 15:50:00,14.42,14.45,14.41,14.43,3334546.0,5.7266,5.7385,5.7227,5.7306,3334546.0
2020-02-06 09:30:00,14.85,14.87,14.77,14.8,7023215.0,5.8974,5.9053,5.8656,5.8775,7023215.0
2020-02-06 09:40:00,14.81,14.83,14.75,14.8,6214520.0,5.8815,5.8895,5.8577,5.8775,6214520.0
2020-02-06 09:50:00,14.81,14.91,14.76,14.89,3901552.0,5.8815,5.9212,5.8617,5.9133,3901552.0
2020-02-06 10:00:00,14.9,14.96,14.89,14.92,6211513.0,5.9173,5.9411,5.9133,5.9252,6211513.0
2020-02-06 10:10:00,14.92,14.98,14.91,14.94,3099640.0,5.9252,5.949,5.9212,5.9331,3099640.0
2020-02-06 10:20:00,14.93,14.94,14.86,14.86,2372891.0,5.9292,5.9331,5.9014,5.9014,2372891.0
2020-02-06 10:30:00,14.86,14.9,14.8,14.89,5506118.0,5.9014,5.9173,5.8775,5.9133,5506118.0
2020-02-06 10:40:00,14.89,14.91,14.86,14.89,1166888.0,5.9133,5.9212,5.9014,5.9133,1166888.0
2020-02-06 10:50:00,14.89,14.91,14.86,14.91,2121200.0,5.9133,5.9212,5.9014,5.9212,2121200.0
2020-02-06 11:00:00,14.91,14.95,14.89,14.93,1032668.0,5.9212,5.9371,5.9133,5.9292,1032668.0
2020-02-06 11:10:00,14.93,14.95,14.9,14.91,1341576.0,5.9292,5.9371,5.9173,5.9212,1341576.0
2020-02-06 11:20:00,14.91,14.98,14.91,14.96,3690393.0,5.9212,5.949,5.9212,5.9411,3690393.0
2020-02-06 11:30:00,14.96,14.96,14.92,14.95,1279617.0,5.9411,5.9411,5.9252,5.9371,1279617.0
2020-02-06 11:40:00,14.94,14.95,14.89,14.9,776545.0,5.9331,5.9371,5.9133,5.9173,776545.0
2020-02-06 11:50:00,14.89,14.9,14.77,14.78,2179572.0,5.9133,5.9173,5.8656,5.8696,2179572.0
2020-02-06 12:00:00,14.79,14.8,14.74,14.79,1246818.0,5.8736,5.8775,5.8537,5.8736,1246818.0
2020-02-06 12:10:00,14.79,14.82,14.77,14.79,1482311.0,5.8736,5.8855,5.8656,5.8736,1482311.0
2020-02-06 12:20:00,14.79,14.79,14.72,14.73,1431394.0,5.8736,5.8736,5.8458,5.8497,1431394.0
2020-02-06 12:30:00,14.73,14.75,14.67,14.69,1606518.0,5.8497,5.8577,5.8259,5.8339,1606518.0
2020-02-06 12:40:00,14.69,14.74,14.68,14.69,969182.0,5.8339,5.8537,5.8299,5.8339,969182.0
2020-02-06 12:50:00,14.69,14.7,14.64,14.66,1253605.0,5.8339,5.8378,5.814,5.8219,1253605.0
2020-02-06 13:00:00,14.66,14.71,14.65,14.67,1884528.0,5.8219,5.8418,5.818,5.8259,1884528.0
2020-02-06 13:10:00,14.67,14.67,14.62,14.65,1257215.0,5.8259,5.8259,5.8061,5.818,1257215.0
2020-02-06 13:20:00,14.64,14.65,14.56,14.56,999640.0,5.814,5.818,5.7822,5.7822,999640.0
2020-02-06 13:30:00,14.57,14.59,14.5,14.51,1768931.0,5.7862,5.7941,5.7584,5.7624,1768931.0
2020-02-06 13:40:00,14.51,14.56,14.5,14.51,1930354.0,5.7624,5.7822,5.7584,5.7624,1930354.0
2020-02-06 13:50:00,14.51,14.58,14.51,14.55,1091010.0,5.7624,5.7902,5.7624,5.7783,1091010.0
2020-02-06 14:00:00,14.55,14.56,14.46,14.54,2208171.0,5.7783,5.7822,5.7425,5.7743,2208171.0
2020-02-06 14:10:00,14.54,14.59,14.53,14.54,916593.0,5.7743,5.7941,5.7703,5.7743,916593.0
2020-02-06 14:20:00,14.54,14.6,14.54,14.58,1134601.0,5.7743,5.7981,5.7743,5.7902,1134601.0
2020-02-06 14:30:00,14.58,14.59,14.53,14.56,788764.0,5.7902,5.7941,5.7703,5.7822,788764.0
2020-02-06 14:40:00,14.56,14.6,14.51,14.54,1596919.0,5.7822,5.7981,5.7624,5.7743,1596919.0
2020-02-06 14:50:00,14.54,14.56,14.49,14.5,1205703.0,5.7743,5.7822,5.7544,5.7584,1205703.0
2020-02-06 15:00:00,14.5,14.57,14.5,14.56,1492975.0,5.7584,5.7862,5.7584,5.7822,1492975.0
2020-02-06 15:10:00,14.57,14.59,14.54,14.54,2127184.0,5.7862,5.7941,5.7743,5.7743,2127184.0
2020-02-06 15:20:00,14.54,14.55,14.5,14.52,592431.0,5.7743,5.7783,5.7584,5.7663,592431.0
2020-02-06 15:30:00,14.51,14.56,14.49,14.53,1511426.0,5.7624,5.7822,5.7544,5.7703,1511426.0
2020-02-06 15:40:00,14.54,14.6,14.53,14.59,1711131.0,5.7743,5.7981,5.7703,5.7941,1711131.0
2020-02-06 15:50:00,14.6,14.7,14.56,14.63,4287903.0,5.7981,5.8378,5.7822,5.81,4287903.0
2020-02-07 09:30:00,14.76,14.76,14.62,14.66,2045668.0,5.8617,5.8617,5.8061,5.8219,2045668.0
2020-02-07 09:40:00,14.66,14.66,14.52,14.61,1463656.0,5.8219,5.8219,5.7663,5.8021,1463656.0
2020-02-07 09:50:00,14.61,14.64,14.58,14.59,1203868.0,5.8021,5.814,5.7902,5.7941,1203868.0
2020-02-07 10:00:00,14.59,14.59,14.42,14.44,1740536.0,5.7941,5.7941,5.7266,5.7346,1740536.0
2020-02-07 10:10:00,14.45,14.45,14.28,14.33,2395190.0,5.7385,5.7385,5.671,5.6909,2395190.0
2020-02-07 10:20:00,14.33,14.36,14.3,14.34,1390738.0,5.6909,5.7028,5.679,5.6949,1390738.0
2020-02-07 10:30:00,14.34,14.41,14.33,14.37,976680.0,5.6949,5.7227,5.6909,5.7068,976680.0
2020-02-07 10:40:00,14.37,14.42,14.36,14.39,537572.0,5.7068,5.7266,5.7028,5.7147,537572.0
2020-02-07 10:50:00,14.4,14.47,14.38,14.45,530256.0,5.7187,5.7465,5.7107,5.7385,530256.0
2020-02-07 11:00:00,14.45,14.49,14.43,14.46,567565.0,5.7385,5.7544,5.7306,5.7425,567565.0
2020-02-07 11:10:00,14.45,14.49,14.43,14.47,607617.0,5.7385,5.7544,5.7306,5.7465,607617.0
2020-02-07 11:20:00,14.47,14.53,14.47,14.51,591436.0,5.7465,5.7703,5.7465,5.7624,591436.0
2020-02-07 11:30:00,14.51,14.58,14.5,14.55,771185.0,5.7624,5.7902,5.7584,5.7783,771185.0
2020-02-07 11:40:00,14.55,14.63,14.55,14.62,1142953.0,5.7783,5.81,5.7783,5.8061,1142953.0
2020-02-07 11:50:00,14.62,14.64,14.59,14.62,584467.0,5.8061,5.814,5.7941,5.8061,584467.0
2020-02-07 12:00:00,14.62,14.66,14.6,14.65,865586.0,5.8061,5.8219,5.7981,5.818,865586.0
2020-02-07 12:10:00,14.64,14.65,14.55,14.56,646952.0,5.814,5.818,5.7783,5.7822,646952.0
2020-02-07 12:20:00,14.56,14.59,14.55,14.59,295101.0,5.7822,5.7941,5.7783,5.7941,295101.0
2020-02-07 12:30:00,14.59,14.61,14.55,14.61,522842.0,5.7941,5.8021,5.7783,5.8021,522842.0
2020-02-07 12:40:00,14.61,14.67,14.6,14.66,393129.0,5.8021,5.8259,5.7981,5.8219,393129.0
2020-02-07 12:50:00,14.65,14.7,14.62,14.7,785206.0,5.818,5.8378,5.8061,5.8378,785206.0
2020-02-07 13:00:00,14.7,14.76,14.69,14.7,2522898.0,5.8378,5.8617,5.8339,5.8378,2522898.0
2020-02-07 13:10:00,14.69,14.71,14.66,14.7,1176175.0,5.8339,5.8418,5.8219,5.8378,1176175.0
2020-02-07 13:20:00,14.7,14.7,14.65,14.69,252244.0,5.8378,5.8378,5.818,5.8339,252244.0
2020-02-07 13:30:00,14.69,14.73,14.65,14.67,768720.0,5.8339,5.8497,5.818,5.8259,768720.0
2020-02-07 13:40:00,14.67,14.69,14.64,14.66,740445.0,5.8259,5.8339,5.814,5.8219,740445.0
2020-02-07 13:50:00,14.66,14.67,14.61,14.61,432485.0,5.8219,5.8259,5.8021,5.8021,432485.0
2020-02-07 14:00:00,14.61,14.64,14.61,14.62,270206.0,5.8021,5.814,5.8021,5.8061,270206.0
2020-02-07 14:10:00,14.62,14.63,14.57,14.6,482074.0,5.8061,5.81,5.7862,5.7981,482074.0
2020-02-07 14:20:00,14.59,14.61,14.56,14.61,523818.0,5.7941,5.8021,5.7822,5.8021,523818.0
2020-02-07 14:30:00,14.61,14.64,14.61,14.62,410963.0,5.8021,5.814,5.8021,5.8061,410963.0
2020-02-07 14:40:00,14.63,14.65,14.6,14.61,501928.0,5.81,5.818,5.7981,5.8021,501928.0
2020-02-07 14:50:00,14.61,14.62,14.54,14.55,586123.0,5.8021,5.8061,5.7743,5.7783,586123.0
2020-02-07 15:00:00,14.54,14.59,14.54,14.56,569788.0,5.7743,5.7941,5.7743,5.7822,569788.0
2020-02-07 15:10:00,14.56,14.6,14.55,14.59,312566.0,5.7822,5.7981,5.7783,5.7941,312566.0
2020-02-07 15:20:00,14.6,14.6,14.57,14.6,611445.0,5.7981,5.7981,5.7862,5.7981,611445.0
2020-02-07 15:30:00,14.6,14.61,14.58,14.61,698977.0,5.7981,5.8021,5.7902,5.8021,698977.0
2020-02-07 15:40:00,14.61,14.61,14.55,14.56,1034768.0,5.8021,5.8021,5.7783,5.7822,1034768.0
2020-02-07 15:50:00,14.56,14.58,14.52,14.58,3806605.0,5.7822,5.7902,5.7663,5.7902,3806605.0
2020-02-10 09:30:00,14.43,14.49,14.38,14.39,808791.0,5.7306,5.7544,5.7107,5.7147,808791.0
2020-02-10 09:40:00,14.38,14.4,14.31,14.32,685208.0,5.7107,5.7187,5.6829,5.6869,685208.0
2020-02-10 09:50:00,14.32,14.32,14.26,14.29,1911795.0,5.6869,5.6869,5.6631,5.675,1911795.0
2020-02-10 10:00:00,14.29,14.3,14.23,14.26,852744.0,5.675,5.679,5.6512,5.6631,852744.0
2020-02-10 10:10:00,14.26,14.28,14.23,14.27,1505331.0,5.6631,5.671,5.6512,5.6671,1505331.0
2020-02-10 10:20:00,14.27,14.33,14.26,14.29,1201099.0,5.6671,5.6909,5.6631,5.675,1201099.0
2020-02-10 10:30:00,14.29,14.31,14.28,14.31,607768.0,5.675,5.6829,5.671,5.6829,607768.0
2020-02-10 10:40:00,14.31,14.36,14.29,14.36,647967.0,5.6829,5.7028,5.675,5.7028,647967.0
2020-02-10 10:50:00,14.36,14.45,14.35,14.42,1246488.0,5.7028,5.7385,5.6988,5.7266,1246488.0
2020-02-10 11:00:00,14.42,14.46,14.4,14.44,545806.0,5.7266,5.7425,5.7187,5.7346,545806.0
2020-02-10 11:10:00,14.44,14.48,14.37,14.38,723374.0,5.7346,5.7505,5.7068,5.7107,723374.0
2020-02-10 11:20:00,14.38,14.44,14.37,14.43,391994.0,5.7107,5.7346,5.7068,5.7306,391994.0
2020-02-10 11:30:00,14.43,14.45,14.41,14.42,423323.0,5.7306,5.7385,5.7227,5.7266,423323.0
2020-02-10 11:40:00,14.41,14.46,14.4,14.45,556980.0,5.7227,5.7425,5.7187,5.7385,556980.0
2020-02-10 11:50:00,14.45,14.45,14.37,14.39,612150.0,5.7385,5.7385,5.7068,5.7147,612150.0
2020-02-10 12:00:00,14.39,14.39,14.33,14.36,506368.0,5.7147,5.7147,5.6909,5.7028,506368.0
2020-02-10 12:10:00,14.36,14.4,14.34,14.34,299961.0,5.7028,5.7187,5.6949,5.6949,299961.0
2020-02-10 12:20:00,14.34,14.35,14.3,14.31,296164.0,5.6949,5.6988,5.679,5.6829,296164.0
2020-02-10 12:30:00,14.32,14.38,14.31,14.38,482247.0,5.6869,5.7107,5.6829,5.7107,482247.0
2020-02-10 12:40:00,14.37,14.42,14.32,14.32,727042.0,5.7068,5.7266,5.6869,5.6869,727042.0
2020-02-10 12:50:00,14.33,14.34,14.3,14.32,428672.0,5.6909,5.6949,5.679,5.6869,428672.0
2020-02-10 13:00:00,14.31,14.34,14.31,14.33,241099.0,5.6829,5.6949,5.6829,5.6909,241099.0
2020-02-10 13:10:00,14.33,14.34,14.3,14.3,544067.0,5.6909,5.6949,5.679,5.679,544067.0
2020-02-10 13:20:00,14.3,14.32,14.26,14.27,455425.0,5.679,5.6869,5.6631,5.6671,455425.0
2020-02-10 13:30:00,14.27,14.3,14.26,14.28,434869.0,5.6671,5.679,5.6631,5.671,434869.0
2020-02-10 13:40:00,14.27,14.32,14.26,14.31,354771.0,5.6671,5.6869,5.6631,5.6829,354771.0
2020-02-10 13:50:00,14.32,14.32,14.27,14.28,221543.0,5.6869,5.6869,5.6671,5.671,221543.0
2020-02-10 14:00:00,14.29,14.29,14.26,14.27,175438.0,5.675,5.675,5.6631,5.6671,175438.0
2020-02-10 14:10:00,14.27,14.33,14.26,14.33,256980.0,5.6671,5.6909,5.6631,5.6909,256980.0
2020-02-10 14:20:00,14.33,14.33,14.3,14.31,166899.0,5.6909,5.6909,5.679,5.6829,166899.0
2020-02-10 14:30:00,14.31,14.35,14.3,14.34,377172.0,5.6829,5.6988,5.679,5.6949,377172.0
2020-02-10 14:40:00,14.34,14.35,14.28,14.3,408460.0,5.6949,5.6988,5.671,5.679,408460.0
2020-02-10 14:50:00,14.29,14.48,14.29,14.46,1480138.0,5.675,5.7505,5.675,5.7425,1480138.0
2020-02-10 15:00:00,14.46,14.48,14.39,14.44,1150546.0,5.7425,5.7505,5.7147,5.7346,1150546.0
2020-02-10 15:10:00,14.44,14.46,14.41,14.44,628719.0,5.7346,5.7425,5.7227,5.7346,628719.0
2020-02-10 15:20:00,14.45,14.47,14.42,14.43,624795.0,5.7385,5.7465,5.7266,5.7306,624795.0
2020-02-10 15:30:00,14.42,14.43,14.34,14.36,764016.0,5.7266,5.7306,5.6949,5.7028,764016.0
2020-02-10 15:40:00,14.36,14.4,14.35,14.39,646213.0,5.7028,5.7187,5.6988,5.7147,646213.0
2020-02-10 15:50:00,14.39,14.43,14.38,14.39,2526024.0,5.7147,5.7306,5.7107,5.7147,2526024.0
2020-02-11 09:30:00,14.73,14.75,14.64,14.68,1095871.0,5.8497,5.8577,5.814,5.8299,1095871.0
2020-02-11 09:40:00,14.69,14.72,14.63,14.69,883706.0,5.8339,5.8458,5.81,5.8339,883706.0
2020-02-11 09:50:00,14.7,14.72,14.67,14.7,753259.0,5.8378,5.8458,5.8259,5.8378,753259.0
2020-02-11 10:00:00,14.7,14.79,14.7,14.77,918818.0,5.8378,5.8736,5.8378,5.8656,918818.0
2020-02-11 10:10:00,14.77,14.79,14.72,14.72,345030.0,5.8656,5.8736,5.8458,5.8458,345030.0
2020-02-11 10:20:00,14.72,14.75,14.69,14.75,421421.0,5.8458,5.8577,5.8339,5.8577,421421.0
2020-02-11 10:30:00,14.75,14.8,14.75,14.76,609597.0,5.8577,5.8775,5.8577,5.8617,609597.0
2020-02-11 10:40:00,14.77,14.8,14.74,14.76,398221.0,5.8656,5.8775,5.8537,5.8617,398221.0
2020-02-11 10:50:00,14.76,14.78,14.74,14.76,351907.0,5.8617,5.8696,5.8537,5.8617,351907.0
2020-02-11 11:00:00,14.76,14.77,14.75,14.76,183719.0,5.8617,5.8656,5.8577,5.8617,183719.0
2020-02-11 11:10:00,14.76,14.81,14.75,14.78,741638.0,5.8617,5.8815,5.8577,5.8696,741638.0
2020-02-11 11:20:00,14.79,14.8,14.74,14.78,466760.0,5.8736,5.8775,5.8537,5.8696,466760.0
2020-02-11 11:30:00,14.77,14.78,14.71,14.73,415006.0,5.8656,5.8696,5.8418,5.8497,415006.0
2020-02-11 11:40:00,14.73,14.76,14.7,14.74,531123.0,5.8497,5.8617,5.8378,5.8537,531123.0
2020-02-11 11:50:00,14.74,14.77,14.72,14.72,1240179.0,5.8537,5.8656,5.8458,5.8458,1240179.0
2020-02-11 12:00:00,14.72,14.75,14.71,14.71,558041.0,5.8458,5.8577,5.8418,5.8418,558041.0
2020-02-11 12:10:00,14.71,14.76,14.71,14.75,534967.0,5.8418,5.8617,5.8418,5.8577,534967.0
2020-02-11 12:20:00,14.74,14.75,14.71,14.73,264436.0,5.8537,5.8577,5.8418,5.8497,264436.0
2020-02-11 12:30:00,14.73,14.74,14.71,14.74,229370.0,5.8497,5.8537,5.8418,5.8537,229370.0
2020-02-11 12:40:00,14.74,14.76,14.73,14.76,402817.0,5.8537,5.8617,5.8497,5.8617,402817.0
2020-02-11 12:50:00,14.76,14.76,14.73,14.75,250425.0,5.8617,5.8617,5.8497,5.8577,250425.0
2020-02-11 13:00:00,14.75,14.75,14.73,14.75,155426.0,5.8577,5.8577,5.8497,5.8577,155426.0
2020-02-11 13:10:00,14.75,14.78,14.73,14.78,477202.0,5.8577,5.8696,5.8497,5.8696,477202.0
2020-02-11 13:20:00,14.78,14.8,14.77,14.79,950064.0,5.8696,5.8775,5.8656,5.8736,950064.0
2020-02-11 13:30:00,14.79,14.81,14.78,14.79,729848.0,5.8736,5.8815,5.8696,5.8736,729848.0
2020-02-11 13:40:00,14.79,14.8,14.76,14.78,714513.0,5.8736,5.8775,5.8617,5.8696,714513.0
2020-02-11 13:50:00,14.77,14.78,14.72,14.74,536672.0,5.8656,5.8696,5.8458,5.8537,536672.0
2020-02-11 14:00:00,14.74,14.78,14.73,14.78,614723.0,5.8537,5.8696,5.8497,5.8696,614723.0
2020-02-11 14:10:00,14.78,14.87,14.76,14.87,1151142.0,5.8696,5.9053,5.8617,5.9053,1151142.0
2020-02-11 14:20:00,14.87,14.87,14.81,14.86,522830.0,5.9053,5.9053,5.8815,5.9014,522830.0
2020-02-11 14:30:00,14.85,14.87,14.82,14.82,891355.0,5.8974,5.9053,5.8855,5.8855,891355.0
2020-02-11 14:40:00,14.83,14.86,14.82,14.86,414080.0,5.8895,5.9014,5.8855,5.9014,414080.0
2020-02-11 14:50:00,14.86,14.86,14.81,14.81,350789.0,5.9014,5.9014,5.8815,5.8815,350789.0
2020-02-11 15:00:00,14.82,14.83,14.8,14.8,528442.0,5.8855,5.8895,5.8775,5.8775,528442.0
2020-02-11 15:10:00,14.8,14.81,14.77,14.79,676170.0,5.8775,5.8815,5.8656,5.8736,676170.0
2020-02-11 15:20:00,14.79,14.82,14.78,14.82,419536.0,5.8736,5.8855,5.8696,5.8855,419536.0
2020-02-11 15:30:00,14.82,14.83,14.79,14.81,557685.0,5.8855,5.8895,5.8736,5.8815,557685.0
2020-02-11 15:40:00,14.81,14.84,14.8,14.81,1057310.0,5.8815,5.8934,5.8775,5.8815,1057310.0
2020-02-11 15:50:00,14.81,14.83,14.8,14.82,2038306.0,5.8815,5.8895,5.8775,5.8855,2038306.0
2020-02-12 09:30:00,14.79,14.94,14.79,14.92,1194675.0,5.8736,5.9331,5.8736,5.9252,1194675.0
2020-02-12 09:40:00,14.92,14.93,14.87,14.93,551506.0,5.9252,5.9292,5.9053,5.9292,551506.0
2020-02-12 09:50:00,14.93,14.95,14.9,14.95,449500.0,5.9292,5.9371,5.9173,5.9371,449500.0
2020-02-12 10:00:00,14.95,14.96,14.89,14.93,776916.0,5.9371,5.9411,5.9133,5.9292,776916.0
2020-02-12 10:10:00,14.93,14.94,14.89,14.91,360496.0,5.9292,5.9331,5.9133,5.9212,360496.0
2020-02-12 10:20:00,14.92,14.98,14.91,14.94,576306.0,5.9252,5.949,5.9212,5.9331,576306.0
2020-02-12 10:30:00,14.93,14.96,14.89,14.95,299556.0,5.9292,5.9411,5.9133,5.9371,299556.0
2020-02-12 10:40:00,14.95,14.95,14.91,14.92,146067.0,5.9371,5.9371,5.9212,5.9252,146067.0
2020-02-12 10:50:00,14.93,14.97,14.91,14.97,511921.0,5.9292,5.945,5.9212,5.945,511921.0
2020-02-12 11:00:00,14.97,15.02,14.96,15.0,707692.0,5.945,5.9649,5.9411,5.957,707692.0
2020-02-12 11:10:00,15.0,15.0,14.95,14.95,245866.0,5.957,5.957,5.9371,5.9371,245866.0
2020-02-12 11:20:00,14.96,14.98,14.94,14.95,345098.0,5.9411,5.949,5.9331,5.9371,345098.0
2020-02-12 11:30:00,14.94,14.95,14.9,14.9,524250.0,5.9331,5.9371,5.9173,5.9173,524250.0
2020-02-12 11:40:00,14.91,14.92,14.89,14.92,396565.0,5.9212,5.9252,5.9133,5.9252,396565.0
2020-02-12 11:50:00,14.92,14.94,14.86,14.89,1582604.0,5.9252,5.9331,5.9014,5.9133,1582604.0
2020-02-12 12:00:00,14.88,14.91,14.88,14.89,522811.0,5.9093,5.9212,5.9093,5.9133,522811.0
2020-02-12 12:10:00,14.89,14.9,14.87,14.88,324915.0,5.9133,5.9173,5.9053,5.9093,324915.0
2020-02-12 12:20:00,14.88,14.91,14.86,14.9,314166.0,5.9093,5.9212,5.9014,5.9173,314166.0
2020-02-12 12:30:00,14.9,14.93,14.88,14.93,633628.0,5.9173,5.9292,5.9093,5.9292,633628.0
2020-02-12 12:40:00,14.92,14.96,14.91,14.93,1187243.0,5.9252,5.9411,5.9212,5.9292,1187243.0
2020-02-12 12:50:00,14.93,14.98,14.91,14.97,612864.0,5.9292,5.949,5.9212,5.945,612864.0
2020-02-12 13:00:00,14.96,14.99,14.95,14.98,503711.0,5.9411,5.953,5.9371,5.949,503711.0
2020-02-12 13:10:00,14.98,14.98,14.93,14.94,394408.0,5.949,5.949,5.9292,5.9331,394408.0
2020-02-12 13:20:00,14.95,14.96,14.91,14.92,406220.0,5.9371,5.9411,5.9212,5.9252,406220.0
2020-02-12 13:30:00,14.92,14.96,14.91,14.96,271468.0,5.9252,5.9411,5.9212,5.9411,271468.0
2020-02-12 13:40:00,14.96,14.97,14.94,14.96,229623.0,5.9411,5.945,5.9331,5.9411,229623.0
2020-02-12 13:50:00,14.96,15.0,14.96,15.0,634253.0,5.9411,5.957,5.9411,5.957,634253.0
2020-02-12 14:00:00,15.0,15.0,14.98,15.0,236389.0,5.957,5.957,5.949,5.957,236389.0
2020-02-12 14:10:00,15.0,15.0,14.97,14.98,362103.0,5.957,5.957,5.945,5.949,362103.0
2020-02-12 14:20:00,14.98,15.0,14.96,14.96,380683.0,5.949,5.957,5.9411,5.9411,380683.0
2020-02-12 14:30:00,14.97,14.98,14.95,14.96,241238.0,5.945,5.949,5.9371,5.9411,241238.0
2020-02-12 14:40:00,14.96,14.96,14.91,14.94,531675.0,5.9411,5.9411,5.9212,5.9331,531675.0
2020-02-12 14:50:00,14.94,14.94,14.92,14.93,360454.0,5.9331,5.9331,5.9252,5.9292,360454.0
2020-02-12 15:00:00,14.93,14.97,14.92,14.93,577834.0,5.9292,5.945,5.9252,5.9292,577834.0
2020-02-12 15:10:00,14.93,14.93,14.87,14.89,597755.0,5.9292,5.9292,5.9053,5.9133,597755.0
2020-02-12 15:20:00,14.89,14.92,14.89,14.92,306516.0,5.9133,5.9252,5.9133,5.9252,306516.0
2020-02-12 15:30:00,14.92,14.98,14.91,14.96,799493.0,5.9252,5.949,5.9212,5.9411,799493.0
2020-02-12 15:40:00,14.96,14.97,14.91,14.91,758063.0,5.9411,5.945,5.9212,5.9212,758063.0
2020-02-12 15:50:00,14.92,14.95,14.91,14.92,1381600.0,5.9252,5.9371,5.9212,5.9252,1381600.0
2020-02-13 09:30:00,14.91,14.91,14.82,14.83,821054.0,5.9212,5.9212,5.8855,5.8895,821054.0
2020-02-13 09:40:00,14.83,14.89,14.81,14.83,1113194.0,5.8895,5.9133,5.8815,5.8895,1113194.0
2020-02-13 09:50:00,14.84,14.86,14.77,14.8,1190140.0,5.8934,5.9014,5.8656,5.8775,1190140.0
2020-02-13 10:00:00,14.8,14.8,14.73,14.75,1064854.0,5.8775,5.8775,5.8497,5.8577,1064854.0
2020-02-13 10:10:00,14.75,14.79,14.72,14.76,1156946.0,5.8577,5.8736,5.8458,5.8617,1156946.0
2020-02-13 10:20:00,14.76,14.77,14.7,14.71,471480.0,5.8617,5.8656,5.8378,5.8418,471480.0
2020-02-13 10:30:00,14.71,14.71,14.66,14.7,767744.0,5.8418,5.8418,5.8219,5.8378,767744.0
2020-02-13 10:40:00,14.7,14.8,14.67,14.77,998271.0,5.8378,5.8775,5.8259,5.8656,998271.0
2020-02-13 10:50:00,14.77,14.79,14.74,14.78,721583.0,5.8656,5.8736,5.8537,5.8696,721583.0
2020-02-13 11:00:00,14.78,14.79,14.73,14.74,327221.0,5.8696,5.8736,5.8497,5.8537,327221.0
2020-02-13 11:10:00,14.74,14.75,14.69,14.71,243093.0,5.8537,5.8577,5.8339,5.8418,243093.0
2020-02-13 11:20:00,14.72,14.76,14.71,14.74,295547.0,5.8458,5.8617,5.8418,5.8537,295547.0
2020-02-13 11:30:00,14.75,14.77,14.73,14.77,259502.0,5.8577,5.8656,5.8497,5.8656,259502.0
2020-02-13 11:40:00,14.77,14.78,14.74,14.75,241168.0,5.8656,5.8696,5.8537,5.8577,241168.0
2020-02-13 11:50:00,14.75,14.78,14.73,14.77,383091.0,5.8577,5.8696,5.8497,5.8656,383091.0
2020-02-13 12:00:00,14.77,14.79,14.76,14.78,218057.0,5.8656,5.8736,5.8617,5.8696,218057.0
2020-02-13 12:10:00,14.78,14.78,14.73,14.74,187333.0,5.8696,5.8696,5.8497,5.8537,187333.0
2020-02-13 12:20:00,14.74,14.74,14.68,14.68,450252.0,5.8537,5.8537,5.8299,5.8299,450252.0
2020-02-13 12:30:00,14.68,14.69,14.63,14.64,979159.0,5.8299,5.8339,5.81,5.814,979159.0
2020-02-13 12:40:00,14.64,14.65,14.61,14.65,466081.0,5.814,5.818,5.8021,5.818,466081.0
2020-02-13 12:50:00,14.65,14.65,14.61,14.62,202845.0,5.818,5.818,5.8021,5.8061,202845.0
2020-02-13 13:00:00,14.61,14.62,14.58,14.61,483887.0,5.8021,5.8061,5.7902,5.8021,483887.0
2020-02-13 13:10:00,14.62,14.62,14.58,14.61,343711.0,5.8061,5.8061,5.7902,5.8021,343711.0
2020-02-13 13:20:00,14.6,14.61,14.58,14.6,339890.0,5.7981,5.8021,5.7902,5.7981,339890.0
2020-02-13 13:30:00,14.61,14.61,14.58,14.59,87342.0,5.8021,5.8021,5.7902,5.7941,87342.0
2020-02-13 13:40:00,14.59,14.62,14.58,14.6,348206.0,5.7941,5.8061,5.7902,5.7981,348206.0
2020-02-13 13:50:00,14.6,14.61,14.58,14.6,259242.0,5.7981,5.8021,5.7902,5.7981,259242.0
2020-02-13 14:00:00,14.61,14.61,14.57,14.59,325799.0,5.8021,5.8021,5.7862,5.7941,325799.0
2020-02-13 14:10:00,14.6,14.61,14.58,14.59,311091.0,5.7981,5.8021,5.7902,5.7941,311091.0
2020-02-13 14:20:00,14.59,14.59,14.56,14.59,223333.0,5.7941,5.7941,5.7822,5.7941,223333.0
2020-02-13 14:30:00,14.58,14.61,14.57,14.61,241341.0,5.7902,5.8021,5.7862,5.8021,241341.0
2020-02-13 14:40:00,14.61,14.61,14.59,14.61,283823.0,5.8021,5.8021,5.7941,5.8021,283823.0
2020-02-13 14:50:00,14.61,14.66,14.61,14.65,463159.0,5.8021,5.8219,5.8021,5.818,463159.0
2020-02-13 15:00:00,14.65,14.67,14.62,14.64,315079.0,5.818,5.8259,5.8061,5.814,315079.0
2020-02-13 15:10:00,14.64,14.64,14.6,14.61,331855.0,5.814,5.814,5.7981,5.8021,331855.0
2020-02-13 15:20:00,14.61,14.64,14.6,14.62,720239.0,5.8021,5.814,5.7981,5.8061,720239.0
2020-02-13 15:30:00,14.63,14.63,14.59,14.61,691172.0,5.81,5.81,5.7941,5.8021,691172.0
2020-02-13 15:40:00,14.61,14.63,14.59,14.63,652763.0,5.8021,5.81,5.7941,5.81,652763.0
2020-02-13 15:50:00,14.63,14.63,14.59,14.63,1424034.0,5.81,5.81,5.7941,5.81,1424034.0
2020-02-14 09:30:00,14.84,14.85,14.74,14.77,729847.0,5.8934,5.8974,5.8537,5.8656,729847.0
2020-02-14 09:40:00,14.77,14.81,14.74,14.75,241740.0,5.8656,5.8815,5.8537,5.8577,241740.0
2020-02-14 09:50:00,14.75,14.77,14.67,14.69,685853.0,5.8577,5.8656,5.8259,5.8339,685853.0
2020-02-14 10:00:00,14.7,14.72,14.66,14.69,397959.0,5.8378,5.8458,5.8219,5.8339,397959.0
2020-02-14 10:10:00,14.69,14.73,14.68,14.71,846304.0,5.8339,5.8497,5.8299,5.8418,846304.0
2020-02-14 10:20:00,14.71,14.72,14.69,14.69,264567.0,5.8418,5.8458,5.8339,5.8339,264567.0
2020-02-14 10:30:00,14.7,14.7,14.63,14.65,439025.0,5.8378,5.8378,5.81,5.818,439025.0
2020-02-14 10:40:00,14.64,14.65,14.61,14.63,262461.0,5.814,5.818,5.8021,5.81,262461.0
2020-02-14 10:50:00,14.63,14.67,14.63,14.66,154700.0,5.81,5.8259,5.81,5.8219,154700.0
2020-02-14 11:00:00,14.66,14.67,14.61,14.63,113010.0,5.8219,5.8259,5.8021,5.81,113010.0
2020-02-14 11:10:00,14.63,14.67,14.62,14.66,187252.0,5.81,5.8259,5.8061,5.8219,187252.0
2020-02-14 11:20:00,14.66,14.67,14.64,14.65,155375.0,5.8219,5.8259,5.814,5.818,155375.0
2020-02-14 11:30:00,14.66,14.66,14.62,14.63,78923.0,5.8219,5.8219,5.8061,5.81,78923.0
2020-02-14 11:40:00,14.62,14.65,14.61,14.61,255214.0,5.8061,5.818,5.8021,5.8021,255214.0
2020-02-14 11:50:00,14.61,14.62,14.6,14.61,214340.0,5.8021,5.8061,5.7981,5.8021,214340.0
2020-02-14 12:00:00,14.61,14.61,14.57,14.6,315393.0,5.8021,5.8021,5.7862,5.7981,315393.0
2020-02-14 12:10:00,14.59,14.61,14.58,14.59,190485.0,5.7941,5.8021,5.7902,5.7941,190485.0
2020-02-14 12:20:00,14.59,14.65,14.59,14.63,351445.0,5.7941,5.818,5.7941,5.81,351445.0
2020-02-14 12:30:00,14.63,14.66,14.62,14.64,247093.0,5.81,5.8219,5.8061,5.814,247093.0
2020-02-14 12:40:00,14.64,14.69,14.63,14.65,232503.0,5.814,5.8339,5.81,5.818,232503.0
2020-02-14 12:50:00,14.65,14.65,14.62,14.64,262950.0,5.818,5.818,5.8061,5.814,262950.0
2020-02-14 13:00:00,14.64,14.66,14.61,14.62,216967.0,5.814,5.8219,5.8021,5.8061,216967.0
2020-02-14 13:10:00,14.62,14.65,14.61,14.64,187033.0,5.8061,5.818,5.8021,5.814,187033.0
2020-02-14 13:20:00,14.64,14.66,14.62,14.63,214186.0,5.814,5.8219,5.8061,5.81,214186.0
2020-02-14 13:30:00,14.63,14.65,14.62,14.63,171094.0,5.81,5.818,5.8061,5.81,171094.0
2020-02-14 13:40:00,14.63,14.65,14.61,14.65,133437.0,5.81,5.818,5.8021,5.818,133437.0
2020-02-14 13:50:00,14.65,14.65,14.61,14.63,130237.0,5.818,5.818,5.8021,5.81,130237.0
2020-02-14 14:00:00,14.63,14.63,14.61,14.62,73506.0,5.81,5.81,5.8021,5.8061,73506.0
2020-02-14 14:10:00,14.62,14.62,14.59,14.61,199041.0,5.8061,5.8061,5.7941,5.8021,199041.0
2020-02-14 14:20:00,14.61,14.67,14.6,14.67,274119.0,5.8021,5.8259,5.7981,5.8259,274119.0
2020-02-14 14:30:00,14.66,14.7,14.65,14.69,301087.0,5.8219,5.8378,5.818,5.8339,301087.0
2020-02-14 14:40:00,14.69,14.7,14.64,14.65,353094.0,5.8339,5.8378,5.814,5.818,353094.0
2020-02-14 14:50:00,14.65,14.66,14.63,14.64,289845.0,5.818,5.8219,5.81,5.814,289845.0
2020-02-14 15:00:00,14.64,14.66,14.62,14.66,287033.0,5.814,5.8219,5.8061,5.8219,287033.0
2020-02-14 15:10:00,14.66,14.67,14.62,14.63,371592.0,5.8219,5.8259,5.8061,5.81,371592.0
2020-02-14 15:20:00,14.63,14.66,14.61,14.65,409603.0,5.81,5.8219,5.8021,5.818,409603.0
2020-02-14 15:30:00,14.65,14.65,14.63,14.64,425990.0,5.818,5.818,5.81,5.814,425990.0
2020-02-14 15:40:00,14.64,14.66,14.63,14.66,538093.0,5.814,5.8219,5.81,5.8219,538093.0
2020-02-14 15:50:00,14.66,14.69,14.63,14.65,1283545.0,5.8219,5.8339,5.81,5.818,1283545.0
2020-02-18 09:30:00,14.32,14.43,14.31,14.42,1344864.0,5.6869,5.7306,5.6829,5.7266,1344864.0
2020-02-18 09:40:00,14.42,14.52,14.42,14.5,653117.0,5.7266,5.7663,5.7266,5.7584,653117.0
2020-02-18 09:50:00,14.5,14.51,14.46,14.5,362498.0,5.7584,5.7624,5.7425,5.7584,362498.0
2020-02-18 10:00:00,14.5,14.52,14.46,14.47,295475.0,5.7584,5.7663,5.7425,5.7465,295475.0
2020-02-18 10:10:00,14.47,14.49,14.44,14.49,204402.0,5.7465,5.7544,5.7346,5.7544,204402.0
2020-02-18 10:20:00,14.49,14.52,14.47,14.48,390921.0,5.7544,5.7663,5.7465,5.7505,390921.0
2020-02-18 10:30:00,14.48,14.5,14.45,14.47,383573.0,5.7505,5.7584,5.7385,5.7465,383573.0
2020-02-18 10:40:00,14.46,14.49,14.44,14.47,225431.0,5.7425,5.7544,5.7346,5.7465,225431.0
2020-02-18 10:50:00,14.48,14.52,14.46,14.52,373052.0,5.7505,5.7663,5.7425,5.7663,373052.0
2020-02-18 11:00:00,14.52,14.52,14.49,14.5,487956.0,5.7663,5.7663,5.7544,5.7584,487956.0
2020-02-18 11:10:00,14.5,14.52,14.47,14.48,727932.0,5.7584,5.7663,5.7465,5.7505,727932.0
2020-02-18 11:20:00,14.48,14.48,14.44,14.46,401428.0,5.7505,5.7505,5.7346,5.7425,401428.0
2020-02-18 11:30:00,14.46,14.48,14.44,14.45,246853.0,5.7425,5.7505,5.7346,5.7385,246853.0
2020-02-18 11:40:00,14.44,14.45,14.4,14.41,293501.0,5.7346,5.7385,5.7187,5.7227,293501.0
2020-02-18 11:50:00,14.41,14.44,14.4,14.43,351228.0,5.7227,5.7346,5.7187,5.7306,351228.0
2020-02-18 12:00:00,14.43,14.47,14.41,14.47,467175.0,5.7306,5.7465,5.7227,5.7465,467175.0
2020-02-18 12:10:00,14.47,14.49,14.46,14.47,346923.0,5.7465,5.7544,5.7425,5.7465,346923.0
2020-02-18 12:20:00,14.46,14.5,14.46,14.48,279685.0,5.7425,5.7584,5.7425,5.7505,279685.0
2020-02-18 12:30:00,14.48,14.49,14.46,14.48,415941.0,5.7505,5.7544,5.7425,5.7505,415941.0
2020-02-18 12:40:00,14.47,14.49,14.45,14.46,180852.0,5.7465,5.7544,5.7385,5.7425,180852.0
2020-02-18 12:50:00,14.46,14.5,14.45,14.48,187870.0,5.7425,5.7584,5.7385,5.7505,187870.0
2020-02-18 13:00:00,14.49,14.5,14.46,14.46,437918.0,5.7544,5.7584,5.7425,5.7425,437918.0
2020-02-18 13:10:00,14.46,14.48,14.45,14.48,513238.0,5.7425,5.7505,5.7385,5.7505,513238.0
2020-02-18 13:20:00,14.48,14.52,14.47,14.5,399321.0,5.7505,5.7663,5.7465,5.7584,399321.0
2020-02-18 13:30:00,14.51,14.51,14.48,14.5,473411.0,5.7624,5.7624,5.7505,5.7584,473411.0
2020-02-18 13:40:00,14.5,14.5,14.48,14.48,404998.0,5.7584,5.7584,5.7505,5.7505,404998.0
2020-02-18 13:50:00,14.49,14.49,14.46,14.49,134304.0,5.7544,5.7544,5.7425,5.7544,134304.0
2020-02-18 14:00:00,14.49,14.49,14.46,14.48,270043.0,5.7544,5.7544,5.7425,5.7505,270043.0
2020-02-18 14:10:00,14.47,14.54,14.47,14.54,418006.0,5.7465,5.7743,5.7465,5.7743,418006.0
2020-02-18 14:20:00,14.54,14.59,14.52,14.58,619524.0,5.7743,5.7941,5.7663,5.7902,619524.0
2020-02-18 14:30:00,14.57,14.63,14.56,14.62,743996.0,5.7862,5.81,5.7822,5.8061,743996.0
2020-02-18 14:40:00,14.62,14.65,14.6,14.65,848533.0,5.8061,5.818,5.7981,5.818,848533.0
2020-02-18 14:50:00,14.65,14.65,14.63,14.65,226175.0,5.818,5.818,5.81,5.818,226175.0
2020-02-18 15:00:00,14.65,14.69,14.63,14.66,764594.0,5.818,5.8339,5.81,5.8219,764594.0
2020-02-18 15:10:00,14.66,14.66,14.64,14.64,382284.0,5.8219,5.8219,5.814,5.814,382284.0
2020-02-18 15:20:00,14.65,14.66,14.63,14.65,471574.0,5.818,5.8219,5.81,5.818,471574.0
2020-02-18 15:30:00,14.65,14.65,14.6,14.64,842065.0,5.818,5.818,5.7981,5.814,842065.0
2020-02-18 15:40:00,14.64,14.65,14.56,14.57,932095.0,5.814,5.818,5.7822,5.7862,932095.0
2020-02-18 15:50:00,14.57,14.58,14.55,14.56,1330521.0,5.7862,5.7902,5.7783,5.7822,1330521.0
2020-02-19 09:30:00,14.77,14.82,14.74,14.8,1248343.0,5.8656,5.8855,5.8537,5.8775,1248343.0
2020-02-19 09:40:00,14.8,14.84,14.79,14.83,479393.0,5.8775,5.8934,5.8736,5.8895,479393.0
2020-02-19 09:50:00,14.83,14.84,14.78,14.79,486037.0,5.8895,5.8934,5.8696,5.8736,486037.0
2020-02-19 10:00:00,14.79,14.82,14.75,14.77,587504.0,5.8736,5.8855,5.8577,5.8656,587504.0
2020-02-19 10:10:00,14.77,14.78,14.73,14.77,623390.0,5.8656,5.8696,5.8497,5.8656,623390.0
2020-02-19 10:20:00,14.77,14.79,14.74,14.75,327307.0,5.8656,5.8736,5.8537,5.8577,327307.0
2020-02-19 10:30:00,14.76,14.77,14.73,14.74,156668.0,5.8617,5.8656,5.8497,5.8537,156668.0
2020-02-19 10:40:00,14.74,14.81,14.73,14.8,511501.0,5.8537,5.8815,5.8497,5.8775,511501.0
2020-02-19 10:50:00,14.79,14.8,14.78,14.8,220860.0,5.8736,5.8775,5.8696,5.8775,220860.0
2020-02-19 11:00:00,14.79,14.8,14.78,14.79,203150.0,5.8736,5.8775,5.8696,5.8736,203150.0
2020-02-19 11:10:00,14.8,14.81,14.78,14.79,244703.0,5.8775,5.8815,5.8696,5.8736,244703.0
2020-02-19 11:20:00,14.79,14.81,14.79,14.81,154952.0,5.8736,5.8815,5.8736,5.8815,154952.0
2020-02-19 11:30:00,14.81,14.81,14.77,14.77,257819.0,5.8815,5.8815,5.8656,5.8656,257819.0
2020-02-19 11:40:00,14.77,14.81,14.77,14.81,154208.0,5.8656,5.8815,5.8656,5.8815,154208.0
2020-02-19 11:50:00,14.81,14.84,14.81,14.82,180229.0,5.8815,5.8934,5.8815,5.8855,180229.0
2020-02-19 12:00:00,14.82,14.84,14.81,14.82,282806.0,5.8855,5.8934,5.8815,5.8855,282806.0
2020-02-19 12:10:00,14.82,14.82,14.78,14.8,317981.0,5.8855,5.8855,5.8696,5.8775,317981.0
2020-02-19 12:20:00,14.8,14.8,14.74,14.75,438468.0,5.8775,5.8775,5.8537,5.8577,438468.0
2020-02-19 12:30:00,14.75,14.79,14.74,14.77,224913.0,5.8577,5.8736,5.8537,5.8656,224913.0
2020-02-19 12:40:00,14.77,14.79,14.77,14.79,114866.0,5.8656,5.8736,5.8656,5.8736,114866.0
2020-02-19 12:50:00,14.79,14.81,14.78,14.81,238893.0,5.8736,5.8815,5.8696,5.8815,238893.0
2020-02-19 13:00:00,14.81,14.83,14.79,14.81,299064.0,5.8815,5.8895,5.8736,5.8815,299064.0
2020-02-19 13:10:00,14.81,14.81,14.77,14.81,234263.0,5.8815,5.8815,5.8656,5.8815,234263.0
2020-02-19 13:20:00,14.81,14.81,14.78,14.79,177754.0,5.8815,5.8815,5.8696,5.8736,177754.0
2020-02-19 13:30:00,14.79,14.82,14.78,14.82,465779.0,5.8736,5.8855,5.8696,5.8855,465779.0
2020-02-19 13:40:00,14.82,14.83,14.8,14.82,272625.0,5.8855,5.8895,5.8775,5.8855,272625.0
2020-02-19 13:50:00,14.82,14.84,14.8,14.82,342262.0,5.8855,5.8934,5.8775,5.8855,342262.0
2020-02-19 14:00:00,14.81,14.84,14.8,14.83,556919.0,5.8815,5.8934,5.8775,5.8895,556919.0
2020-02-19 14:10:00,14.83,14.85,14.81,14.82,249229.0,5.8895,5.8974,5.8815,5.8855,249229.0
2020-02-19 14:20:00,14.82,14.85,14.81,14.84,227137.0,5.8855,5.8974,5.8815,5.8934,227137.0
2020-02-19 14:30:00,14.84,14.86,14.82,14.86,117243.0,5.8934,5.9014,5.8855,5.9014,117243.0
2020-02-19 14:40:00,14.86,14.9,14.85,14.89,423809.0,5.9014,5.9173,5.8974,5.9133,423809.0
2020-02-19 14:50:00,14.88,14.89,14.86,14.88,210925.0,5.9093,5.9133,5.9014,5.9093,210925.0
2020-02-19 15:00:00,14.88,14.89,14.85,14.86,208699.0,5.9093,5.9133,5.8974,5.9014,208699.0
2020-02-19 15:10:00,14.86,14.88,14.83,14.87,544638.0,5.9014,5.9093,5.8895,5.9053,544638.0
2020-02-19 15:20:00,14.87,14.89,14.86,14.87,193215.0,5.9053,5.9133,5.9014,5.9053,193215.0
2020-02-19 15:30:00,14.87,14.9,14.86,14.9,559164.0,5.9053,5.9173,5.9014,5.9173,559164.0
2020-02-19 15:40:00,14.9,14.93,14.89,14.92,341649.0,5.9173,5.9292,5.9133,5.9252,341649.0
2020-02-19 15:50:00,14.91,14.94,14.88,14.89,2091125.0,5.9212,5.9331,5.9093,5.9133,2091125.0
2020-02-20 09:30:00,14.75,14.87,14.75,14.82,893775.0,5.8577,5.9053,5.8577,5.8855,893775.0
2020-02-20 09:40:00,14.82,14.89,14.8,14.82,609660.0,5.8855,5.9133,5.8775,5.8855,609660.0
2020-02-20 09:50:00,14.82,14.93,14.82,14.93,390248.0,5.8855,5.9292,5.8855,5.9292,390248.0
2020-02-20 10:00:00,14.93,14.93,14.84,14.84,346754.0,5.9292,5.9292,5.8934,5.8934,346754.0
2020-02-20 10:10:00,14.85,14.86,14.79,14.81,370947.0,5.8974,5.9014,5.8736,5.8815,370947.0
2020-02-20 10:20:00,14.81,14.82,14.79,14.82,173377.0,5.8815,5.8855,5.8736,5.8855,173377.0
2020-02-20 10:30:00,14.82,14.83,14.72,14.75,239631.0,5.8855,5.8895,5.8458,5.8577,239631.0
2020-02-20 10:40:00,14.75,14.75,14.66,14.7,520322.0,5.8577,5.8577,5.8219,5.8378,520322.0
2020-02-20 10:50:00,14.7,14.71,14.65,14.66,229664.0,5.8378,5.8418,5.818,5.8219,229664.0
2020-02-20 11:00:00,14.66,14.69,14.65,14.66,340160.0,5.8219,5.8339,5.818,5.8219,340160.0
2020-02-20 11:10:00,14.66,14.66,14.52,14.55,688845.0,5.8219,5.8219,5.7663,5.7783,688845.0
2020-02-20 11:20:00,14.55,14.56,14.47,14.47,681063.0,5.7783,5.7822,5.7465,5.7465,681063.0
2020-02-20 11:30:00,14.47,14.5,14.39,14.43,975199.0,5.7465,5.7584,5.7147,5.7306,975199.0
2020-02-20 11:40:00,14.42,14.45,14.4,14.43,468200.0,5.7266,5.7385,5.7187,5.7306,468200.0
2020-02-20 11:50:00,14.44,14.48,14.41,14.45,612844.0,5.7346,5.7505,5.7227,5.7385,612844.0
2020-02-20 12:00:00,14.44,14.47,14.42,14.43,439393.0,5.7346,5.7465,5.7266,5.7306,439393.0
2020-02-20 12:10:00,14.44,14.52,14.43,14.51,445202.0,5.7346,5.7663,5.7306,5.7624,445202.0
2020-02-20 12:20:00,14.51,14.52,14.47,14.5,363440.0,5.7624,5.7663,5.7465,5.7584,363440.0
2020-02-20 12:30:00,14.5,14.53,14.48,14.52,334536.0,5.7584,5.7703,5.7505,5.7663,334536.0
2020-02-20 12:40:00,14.52,14.52,14.43,14.44,769245.0,5.7663,5.7663,5.7306,5.7346,769245.0
2020-02-20 12:50:00,14.44,14.44,14.38,14.4,548728.0,5.7346,5.7346,5.7107,5.7187,548728.0
2020-02-20 13:00:00,14.4,14.42,14.38,14.42,478964.0,5.7187,5.7266,5.7107,5.7266,478964.0
2020-02-20 13:10:00,14.42,14.45,14.38,14.4,540959.0,5.7266,5.7385,5.7107,5.7187,540959.0
2020-02-20 13:20:00,14.4,14.42,14.37,14.39,236178.0,5.7187,5.7266,5.7068,5.7147,236178.0
2020-02-20 13:30:00,14.39,14.44,14.38,14.41,326507.0,5.7147,5.7346,5.7107,5.7227,326507.0
2020-02-20 13:40:00,14.41,14.43,14.39,14.41,181271.0,5.7227,5.7306,5.7147,5.7227,181271.0
2020-02-20 13:50:00,14.41,14.43,14.41,14.41,179517.0,5.7227,5.7306,5.7227,5.7227,179517.0
2020-02-20 14:00:00,14.42,14.54,14.41,14.5,424772.0,5.7266,5.7743,5.7227,5.7584,424772.0
2020-02-20 14:10:00,14.5,14.52,14.44,14.46,388657.0,5.7584,5.7663,5.7346,5.7425,388657.0
2020-02-20 14:20:00,14.46,14.49,14.44,14.48,149807.0,5.7425,5.7544,5.7346,5.7505,149807.0
2020-02-20 14:30:00,14.48,14.5,14.47,14.47,163877.0,5.7505,5.7584,5.7465,5.7465,163877.0
2020-02-20 14:40:00,14.47,14.49,14.44,14.46,200578.0,5.7465,5.7544,5.7346,5.7425,200578.0
2020-02-20 14:50:00,14.46,14.47,14.42,14.45,189872.0,5.7425,5.7465,5.7266,5.7385,189872.0
2020-02-20 15:00:00,14.44,14.45,14.41,14.45,652364.0,5.7346,5.7385,5.7227,5.7385,652364.0
2020-02-20 15:10:00,14.44,14.45,14.4,14.41,362506.0,5.7346,5.7385,5.7187,5.7227,362506.0
2020-02-20 15:20:00,14.41,14.43,14.4,14.42,349830.0,5.7227,5.7306,5.7187,5.7266,349830.0
2020-02-20 15:30:00,14.42,14.42,14.38,14.39,494020.0,5.7266,5.7266,5.7107,5.7147,494020.0
2020-02-20 15:40:00,14.39,14.41,14.38,14.39,556299.0,5.7147,5.7227,5.7107,5.7147,556299.0
2020-02-20 15:50:00,14.39,14.41,14.37,14.41,1736391.0,5.7147,5.7227,5.7068,5.7227,1736391.0
2020-02-21 09:30:00,14.18,14.18,14.05,14.16,1271217.0,5.6313,5.6313,5.5797,5.6234,1271217.0
2020-02-21 09:40:00,14.16,14.17,14.07,14.08,939920.0,5.6234,5.6273,5.5876,5.5916,939920.0
2020-02-21 09:50:00,14.08,14.13,14.04,14.08,2012764.0,5.5916,5.6115,5.5757,5.5916,2012764.0
2020-02-21 10:00:00,14.08,14.15,14.05,14.14,862292.0,5.5916,5.6194,5.5797,5.6154,862292.0
2020-02-21 10:10:00,14.14,14.16,14.08,14.16,492740.0,5.6154,5.6234,5.5916,5.6234,492740.0
2020-02-21 10:20:00,14.16,14.18,14.08,14.09,803223.0,5.6234,5.6313,5.5916,5.5956,803223.0
2020-02-21 10:30:00,14.09,14.09,14.0,14.04,1039956.0,5.5956,5.5956,5.5598,5.5757,1039956.0
2020-02-21 10:40:00,14.05,14.08,14.04,14.08,348192.0,5.5797,5.5916,5.5757,5.5916,348192.0
2020-02-21 10:50:00,14.08,14.08,14.02,14.03,238302.0,5.5916,5.5916,5.5678,5.5717,238302.0
2020-02-21 11:00:00,14.03,14.05,14.01,14.04,302659.0,5.5717,5.5797,5.5638,5.5757,302659.0
2020-02-21 11:10:00,14.03,14.08,14.02,14.06,197959.0,5.5717,5.5916,5.5678,5.5837,197959.0
2020-02-21 11:20:00,14.06,14.11,14.06,14.11,379327.0,5.5837,5.6035,5.5837,5.6035,379327.0
2020-02-21 11:30:00,14.11,14.12,14.07,14.08,319083.0,5.6035,5.6075,5.5876,5.5916,319083.0
2020-02-21 11:40:00,14.08,14.08,14.02,14.02,245334.0,5.5916,5.5916,5.5678,5.5678,245334.0
2020-02-21 11:50:00,14.02,14.03,13.98,13.98,733487.0,5.5678,5.5717,5.5519,5.5519,733487.0
2020-02-21 12:00:00,13.99,14.05,13.98,14.01,284744.0,5.5559,5.5797,5.5519,5.5638,284744.0
2020-02-21 12:10:00,14.01,14.04,14.0,14.02,151376.0,5.5638,5.5757,5.5598,5.5678,151376.0
2020-02-21 12:20:00,14.02,14.04,14.0,14.04,246369.0,5.5678,5.5757,5.5598,5.5757,246369.0
2020-02-21 12:30:00,14.04,14.04,13.99,14.02,330979.0,5.5757,5.5757,5.5559,5.5678,330979.0
2020-02-21 12:40:00,14.02,14.05,14.01,14.03,215117.0,5.5678,5.5797,5.5638,5.5717,215117.0
2020-02-21 12:50:00,14.03,14.04,14.0,14.03,251493.0,5.5717,5.5757,5.5598,5.5717,251493.0
2020-02-21 13:00:00,14.03,14.04,13.97,13.98,264813.0,5.5717,5.5757,5.5479,5.5519,264813.0
2020-02-21 13:10:00,13.98,13.99,13.92,13.96,630068.0,5.5519,5.5559,5.5281,5.5439,630068.0
2020-02-21 13:20:00,13.96,13.99,13.95,13.95,293915.0,5.5439,5.5559,5.54,5.54,293915.0
2020-02-21 13:30:00,13.96,13.96,13.91,13.93,445545.0,5.5439,5.5439,5.5241,5.532,445545.0
2020-02-21 13:40:00,13.93,13.94,13.9,13.91,195510.0,5.532,5.536,5.5201,5.5241,195510.0
2020-02-21 13:50:00,13.91,13.93,13.89,13.92,203035.0,5.5241,5.532,5.5161,5.5281,203035.0
2020-02-21 14:00:00,13.92,13.94,13.91,13.92,136959.0,5.5281,5.536,5.5241,5.5281,136959.0
2020-02-21 14:10:00,13.91,13.93,13.89,13.91,225343.0,5.5241,5.532,5.5161,5.5241,225343.0
2020-02-21 14:20:00,13.91,13.95,13.91,13.94,346293.0,5.5241,5.54,5.5241,5.536,346293.0
2020-02-21 14:30:00,13.94,13.95,13.92,13.93,158859.0,5.536,5.54,5.5281,5.532,158859.0
2020-02-21 14:40:00,13.93,13.94,13.91,13.91,118171.0,5.532,5.536,5.5241,5.5241,118171.0
2020-02-21 14:50:00,13.92,13.92,13.9,13.91,244771.0,5.5281,5.5281,5.5201,5.5241,244771.0
2020-02-21 15:00:00,13.91,13.91,13.89,13.9,152130.0,5.5241,5.5241,5.5161,5.5201,152130.0
2020-02-21 15:10:00,13.9,13.92,13.89,13.9,264953.0,5.5201,5.5281,5.5161,5.5201,264953.0
2020-02-21 15:20:00,13.91,13.94,13.89,13.94,532389.0,5.5241,5.536,5.5161,5.536,532389.0
2020-02-21 15:30:00,13.94,13.97,13.93,13.97,566312.0,5.536,5.5479,5.532,5.5479,566312.0
2020-02-21 15:40:00,13.97,13.99,13.96,13.97,856102.0,5.5479,5.5559,5.5439,5.5479,856102.0
2020-02-21 15:50:00,13.97,14.04,13.96,14.03,3200749.0,5.5479,5.5757,5.5439,5.5717,3200749.0
2020-02-24 09:30:00,13.14,13.28,12.84,12.98,1909675.0,5.2183,5.2739,5.0992,5.1548,1909675.0
2020-02-24 09:40:00,12.97,13.12,12.88,13.12,1655738.0,5.1508,5.2104,5.115,5.2104,1655738.0
2020-02-24 09:50:00,13.11,13.14,13.05,13.1,729119.0,5.2064,5.2183,5.1826,5.2024,729119.0
2020-02-24 10:00:00,13.1,13.18,13.08,13.14,855494.0,5.2024,5.2342,5.1945,5.2183,855494.0
2020-02-24 10:10:00,13.14,13.18,13.11,13.13,604982.0,5.2183,5.2342,5.2064,5.2143,604982.0
2020-02-24 10:20:00,13.13,13.17,13.12,13.13,470015.0,5.2143,5.2302,5.2104,5.2143,470015.0
2020-02-24 10:30:00,13.14,13.15,13.1,13.11,625147.0,5.2183,5.2223,5.2024,5.2064,625147.0
2020-02-24 10:40:00,13.11,13.15,13.1,13.15,884775.0,5.2064,5.2223,5.2024,5.2223,884775.0
2020-02-24 10:50:00,13.15,13.16,13.14,13.14,314097.0,5.2223,5.2262,5.2183,5.2183,314097.0
2020-02-24 11:00:00,13.15,13.15,13.1,13.11,384953.0,5.2223,5.2223,5.2024,5.2064,384953.0
2020-02-24 11:10:00,13.11,13.13,13.07,13.13,725454.0,5.2064,5.2143,5.1905,5.2143,725454.0
2020-02-24 11:20:00,13.13,13.15,13.12,13.15,245690.0,5.2143,5.2223,5.2104,5.2223,245690.0
2020-02-24 11:30:00,13.15,13.16,13.13,13.14,369780.0,5.2223,5.2262,5.2143,5.2183,369780.0
2020-02-24 11:40:00,13.13,13.14,13.0,13.01,785421.0,5.2143,5.2183,5.1627,5.1667,785421.0
2020-02-24 11:50:00,13.01,13.01,12.91,12.91,660528.0,5.1667,5.1667,5.127,5.127,660528.0
2020-02-24 12:00:00,12.91,12.92,12.8,12.8,973619.0,5.127,5.1309,5.0833,5.0833,973619.0
2020-02-24 12:10:00,12.8,12.86,12.79,12.85,802813.0,5.0833,5.1071,5.0793,5.1031,802813.0
2020-02-24 12:20:00,12.85,12.88,12.8,12.82,629202.0,5.1031,5.115,5.0833,5.0912,629202.0
2020-02-24 12:30:00,12.83,12.85,12.78,12.85,804900.0,5.0952,5.1031,5.0753,5.1031,804900.0
2020-02-24 12:40:00,12.85,12.9,12.84,12.85,879895.0,5.1031,5.123,5.0992,5.1031,879895.0
2020-02-24 12:50:00,12.85,12.85,12.78,12.79,488406.0,5.1031,5.1031,5.0753,5.0793,488406.0
2020-02-24 13:00:00,12.79,12.81,12.75,12.79,591921.0,5.0793,5.0872,5.0634,5.0793,591921.0
2020-02-24 13:10:00,12.8,12.8,12.73,12.76,418131.0,5.0833,5.0833,5.0555,5.0674,418131.0
2020-02-24 13:20:00,12.76,12.78,12.74,12.76,369678.0,5.0674,5.0753,5.0594,5.0674,369678.0
2020-02-24 13:30:00,12.75,12.76,12.73,12.74,530576.0,5.0634,5.0674,5.0555,5.0594,530576.0
2020-02-24 13:40:00,12.75,12.76,12.71,12.76,781103.0,5.0634,5.0674,5.0475,5.0674,781103.0
2020-02-24 13:50:00,12.76,12.81,12.75,12.79,419808.0,5.0674,5.0872,5.0634,5.0793,419808.0
2020-02-24 14:00:00,12.79,12.81,12.76,12.77,940292.0,5.0793,5.0872,5.0674,5.0714,940292.0
2020-02-24 14:10:00,12.77,12.81,12.76,12.78,528651.0,5.0714,5.0872,5.0674,5.0753,528651.0
2020-02-24 14:20:00,12.79,12.86,12.78,12.86,514664.0,5.0793,5.1071,5.0753,5.1071,514664.0
2020-02-24 14:30:00,12.86,12.9,12.84,12.88,876374.0,5.1071,5.123,5.0992,5.115,876374.0
2020-02-24 14:40:00,12.88,12.91,12.88,12.91,533359.0,5.115,5.127,5.115,5.127,533359.0
2020-02-24 14:50:00,12.91,12.96,12.88,12.93,974346.0,5.127,5.1468,5.115,5.1349,974346.0
2020-02-24 15:00:00,12.92,12.94,12.9,12.94,459250.0,5.1309,5.1389,5.123,5.1389,459250.0
2020-02-24 15:10:00,12.94,12.94,12.9,12.93,818381.0,5.1389,5.1389,5.123,5.1349,818381.0
2020-02-24 15:20:00,12.93,12.94,12.87,12.91,1193276.0,5.1349,5.1389,5.1111,5.127,1193276.0
2020-02-24 15:30:00,12.91,13.03,12.9,13.01,1970479.0,5.127,5.1746,5.123,5.1667,1970479.0
2020-02-24 15:40:00,13.01,13.07,12.99,13.06,1883627.0,5.1667,5.1905,5.1587,5.1865,1883627.0
2020-02-24 15:50:00,13.06,13.08,13.0,13.06,3926692.0,5.1865,5.1945,5.1627,5.1865,3926692.0
2020-02-25 09:30:00,13.15,13.3,13.15,13.16,1187877.0,5.2223,5.2818,5.2223,5.2262,1187877.0
2020-02-25 09:40:00,13.15,13.21,13.09,13.12,457289.0,5.2223,5.2461,5.1984,5.2104,457289.0
2020-02-25 09:50:00,13.11,13.13,13.07,13.11,227288.0,5.2064,5.2143,5.1905,5.2064,227288.0
2020-02-25 10:00:00,13.11,13.12,13.04,13.06,713350.0,5.2064,5.2104,5.1786,5.1865,713350.0
2020-02-25 10:10:00,13.06,13.14,13.05,13.13,500692.0,5.1865,5.2183,5.1826,5.2143,500692.0
2020-02-25 10:20:00,13.13,13.15,12.98,13.0,1204049.0,5.2143,5.2223,5.1548,5.1627,1204049.0
2020-02-25 10:30:00,13.0,13.04,12.99,13.0,703961.0,5.1627,5.1786,5.1587,5.1627,703961.0
2020-02-25 10:40:00,12.99,13.0,12.95,12.95,496639.0,5.1587,5.1627,5.1428,5.1428,496639.0
2020-02-25 10:50:00,12.95,12.96,12.88,12.89,594960.0,5.1428,5.1468,5.115,5.119,594960.0
2020-02-25 11:00:00,12.89,12.9,12.86,12.88,374250.0,5.119,5.123,5.1071,5.115,374250.0
2020-02-25 11:10:00,12.88,12.9,12.83,12.84,538040.0,5.115,5.123,5.0952,5.0992,538040.0
2020-02-25 11:20:00,12.84,12.86,12.78,12.83,1774646.0,5.0992,5.1071,5.0753,5.0952,1774646.0
2020-02-25 11:30:00,12.84,12.87,12.77,12.8,749798.0,5.0992,5.1111,5.0714,5.0833,749798.0
2020-02-25 11:40:00,12.8,12.82,12.78,12.78,813658.0,5.0833,5.0912,5.0753,5.0753,813658.0
2020-02-25 11:50:00,12.78,12.86,12.78,12.81,485630.0,5.0753,5.1071,5.0753,5.0872,485630.0
2020-02-25 12:00:00,12.82,12.83,12.78,12.82,222425.0,5.0912,5.0952,5.0753,5.0912,222425.0
2020-02-25 12:10:00,12.81,12.84,12.78,12.8,449953.0,5.0872,5.0992,5.0753,5.0833,449953.0
2020-02-25 12:20:00,12.79,12.81,12.77,12.79,167813.0,5.0793,5.0872,5.0714,5.0793,167813.0
2020-02-25 12:30:00,12.79,12.85,12.78,12.84,444033.0,5.0793,5.1031,5.0753,5.0992,444033.0
2020-02-25 12:40:00,12.84,12.85,12.79,12.81,359281.0,5.0992,5.1031,5.0793,5.0872,359281.0
2020-02-25 12:50:00,12.81,12.82,12.79,12.81,205027.0,5.0872,5.0912,5.0793,5.0872,205027.0
2020-02-25 13:00:00,12.81,12.84,12.79,12.8,361741.0,5.0872,5.0992,5.0793,5.0833,361741.0
2020-02-25 13:10:00,12.8,12.83,12.77,12.78,284978.0,5.0833,5.0952,5.0714,5.0753,284978.0
2020-02-25 13:20:00,12.79,12.79,12.76,12.78,140025.0,5.0793,5.0793,5.0674,5.0753,140025.0
2020-02-25 13:30:00,12.78,12.79,12.75,12.76,295454.0,5.0753,5.0793,5.0634,5.0674,295454.0
2020-02-25 13:40:00,12.75,12.83,12.75,12.81,260501.0,5.0634,5.0952,5.0634,5.0872,260501.0
2020-02-25 13:50:00,12.81,12.83,12.78,12.79,433806.0,5.0872,5.0952,5.0753,5.0793,433806.0
2020-02-25 14:00:00,12.79,12.82,12.73,12.75,628471.0,5.0793,5.0912,5.0555,5.0634,628471.0
2020-02-25 14:10:00,12.75,12.79,12.7,12.71,375535.0,5.0634,5.0793,5.0436,5.0475,375535.0
2020-02-25 14:20:00,12.71,12.72,12.63,12.65,606334.0,5.0475,5.0515,5.0158,5.0237,606334.0
2020-02-25 14:30:00,12.65,12.68,12.62,12.64,306366.0,5.0237,5.0356,5.0118,5.0197,306366.0
2020-02-25 14:40:00,12.65,12.73,12.64,12.73,398552.0,5.0237,5.0555,5.0197,5.0555,398552.0
2020-02-25 14:50:00,12.73,12.79,12.7,12.78,1670635.0,5.0555,5.0793,5.0436,5.0753,1670635.0
2020-02-25 15:00:00,12.79,12.87,12.78,12.81,1291430.0,5.0793,5.1111,5.0753,5.0872,1291430.0
2020-02-25 15:10:00,12.81,12.82,12.75,12.76,383029.0,5.0872,5.0912,5.0634,5.0674,383029.0
2020-02-25 15:20:00,12.76,12.76,12.72,12.75,414561.0,5.0674,5.0674,5.0515,5.0634,414561.0
2020-02-25 15:30:00,12.75,12.75,12.7,12.71,511181.0,5.0634,5.0634,5.0436,5.0475,511181.0
2020-02-25 15:40:00,12.7,12.77,12.7,12.76,806208.0,5.0436,5.0714,5.0436,5.0674,806208.0
2020-02-25 15:50:00,12.76,12.82,12.75,12.81,1938589.0,5.0674,5.0912,5.0634,5.0872,1938589.0
2020-02-26 09:30:00,12.84,12.93,12.73,12.93,903947.0,5.0992,5.1349,5.0555,5.1349,903947.0
2020-02-26 09:40:00,12.93,13.02,12.91,12.92,1665360.0,5.1349,5.1706,5.127,5.1309,1665360.0
2020-02-26 09:50:00,12.91,12.98,12.91,12.92,410107.0,5.127,5.1548,5.127,5.1309,410107.0
2020-02-26 10:00:00,12.92,12.98,12.91,12.96,417559.0,5.1309,5.1548,5.127,5.1468,417559.0
2020-02-26 10:10:00,12.96,12.99,12.87,12.98,749239.0,5.1468,5.1587,5.1111,5.1548,749239.0
2020-02-26 10:20:00,12.98,13.05,12.97,12.98,919478.0,5.1548,5.1826,5.1508,5.1548,919478.0
2020-02-26 10:30:00,12.99,13.1,12.98,13.0,1000426.0,5.1587,5.2024,5.1548,5.1627,1000426.0
2020-02-26 10:40:00,13.0,13.05,12.98,13.0,503043.0,5.1627,5.1826,5.1548,5.1627,503043.0
2020-02-26 10:50:00,13.0,13.0,12.93,12.95,432847.0,5.1627,5.1627,5.1349,5.1428,432847.0
2020-02-26 11:00:00,12.95,12.97,12.88,12.9,791007.0,5.1428,5.1508,5.115,5.123,791007.0
2020-02-26 11:10:00,12.9,12.95,12.82,12.9,3174313.0,5.123,5.1428,5.0912,5.123,3174313.0
2020-02-26 11:20:00,12.91,13.01,12.9,12.96,919885.0,5.127,5.1667,5.123,5.1468,919885.0
2020-02-26 11:30:00,12.96,12.96,12.86,12.87,685125.0,5.1468,5.1468,5.1071,5.1111,685125.0
2020-02-26 11:40:00,12.87,12.89,12.82,12.83,705116.0,5.1111,5.119,5.0912,5.0952,705116.0
2020-02-26 11:50:00,12.83,12.87,12.81,12.85,702626.0,5.0952,5.1111,5.0872,5.1031,702626.0
2020-02-26 12:00:00,12.85,12.86,12.75,12.79,846369.0,5.1031,5.1071,5.0634,5.0793,846369.0
2020-02-26 12:10:00,12.79,12.79,12.72,12.76,938249.0,5.0793,5.0793,5.0515,5.0674,938249.0
2020-02-26 12:20:00,12.76,12.79,12.73,12.76,469374.0,5.0674,5.0793,5.0555,5.0674,469374.0
2020-02-26 12:30:00,12.76,12.87,12.75,12.83,1104029.0,5.0674,5.1111,5.0634,5.0952,1104029.0
2020-02-26 12:40:00,12.82,12.83,12.76,12.79,463727.0,5.0912,5.0952,5.0674,5.0793,463727.0
2020-02-26 12:50:00,12.79,12.85,12.77,12.83,2171750.0,5.0793,5.1031,5.0714,5.0952,2171750.0
2020-02-26 13:00:00,12.84,12.84,12.78,12.79,456158.0,5.0992,5.0992,5.0753,5.0793,456158.0
2020-02-26 13:10:00,12.79,12.81,12.75,12.77,560408.0,5.0793,5.0872,5.0634,5.0714,560408.0
2020-02-26 13:20:00,12.78,12.78,12.68,12.72,1131083.0,5.0753,5.0753,5.0356,5.0515,1131083.0
2020-02-26 13:30:00,12.71,12.72,12.61,12.64,674105.0,5.0475,5.0515,5.0078,5.0197,674105.0
2020-02-26 13:40:00,12.64,12.69,12.59,12.66,1056140.0,5.0197,5.0396,4.9999,5.0277,1056140.0
2020-02-26 13:50:00,12.66,12.69,12.54,12.56,803564.0,5.0277,5.0396,4.98,4.988,803564.0
2020-02-26 14:00:00,12.56,12.63,12.54,12.56,678916.0,4.988,5.0158,4.98,4.988,678916.0
2020-02-26 14:10:00,12.55,12.57,12.51,12.53,638749.0,4.984,4.9919,4.9681,4.976,638749.0
2020-02-26 14:20:00,12.53,12.6,12.51,12.55,948653.0,4.976,5.0038,4.9681,4.984,948653.0
2020-02-26 14:30:00,12.54,12.59,12.52,12.55,645936.0,4.98,4.9999,4.9721,4.984,645936.0
2020-02-26 14:40:00,12.56,12.57,12.51,12.54,610811.0,4.988,4.9919,4.9681,4.98,610811.0
2020-02-26 14:50:00,12.53,12.56,12.5,12.51,644477.0,4.976,4.988,4.9641,4.9681,644477.0
2020-02-26 15:00:00,12.51,12.57,12.49,12.55,1009477.0,4.9681,4.9919,4.9602,4.984,1009477.0
2020-02-26 15:10:00,12.56,12.57,12.5,12.53,1045656.0,4.988,4.9919,4.9641,4.976,1045656.0
2020-02-26 15:20:00,12.53,12.53,12.48,12.5,644505.0,4.976,4.976,4.9562,4.9641,644505.0
2020-02-26 15:30:00,12.51,12.52,12.45,12.5,1277061.0,4.9681,4.9721,4.9443,4.9641,1277061.0
2020-02-26 15:40:00,12.5,12.54,12.46,12.5,2040760.0,4.9641,4.98,4.9483,4.9641,2040760.0
2020-02-26 15:50:00,12.5,12.56,12.49,12.54,2022768.0,4.9641,4.988,4.9602,4.98,2022768.0
2020-02-27 09:30:00,12.0,12.05,11.83,11.9,3780030.0,4.7656,4.7854,4.6981,4.7259,3780030.0
2020-02-27 09:40:00,11.9,11.93,11.8,11.84,1452201.0,4.7259,4.7378,4.6861,4.702,1452201.0
2020-02-27 09:50:00,11.83,11.92,11.79,11.82,1182595.0,4.6981,4.7338,4.6822,4.6941,1182595.0
2020-02-27 10:00:00,11.82,11.84,11.76,11.8,920060.0,4.6941,4.702,4.6703,4.6861,920060.0
2020-02-27 10:10:00,11.79,11.86,11.78,11.85,1371492.0,4.6822,4.71,4.6782,4.706,1371492.0
2020-02-27 10:20:00,11.85,11.89,11.82,11.82,1196790.0,4.706,4.7219,4.6941,4.6941,1196790.0
2020-02-27 10:30:00,11.82,11.82,11.71,11.77,981654.0,4.6941,4.6941,4.6504,4.6742,981654.0
2020-02-27 10:40:00,11.77,11.85,11.75,11.84,868786.0,4.6742,4.706,4.6663,4.702,868786.0
2020-02-27 10:50:00,11.83,12.01,11.82,12.01,1538456.0,4.6981,4.7695,4.6941,4.7695,1538456.0
2020-02-27 11:00:00,12.01,12.05,11.95,12.02,1431455.0,4.7695,4.7854,4.7457,4.7735,1431455.0
2020-02-27 11:10:00,12.02,12.06,11.95,12.05,759352.0,4.7735,4.7894,4.7457,4.7854,759352.0
2020-02-27 11:20:00,12.05,12.06,12.0,12.02,755659.0,4.7854,4.7894,4.7656,4.7735,755659.0
2020-02-27 11:30:00,12.01,12.1,12.01,12.08,575648.0,4.7695,4.8053,4.7695,4.7973,575648.0
2020-02-27 11:40:00,12.07,12.11,12.01,12.07,629817.0,4.7934,4.8093,4.7695,4.7934,629817.0
2020-02-27 11:50:00,12.07,12.2,12.06,12.19,623270.0,4.7934,4.845,4.7894,4.841,623270.0
2020-02-27 12:00:00,12.19,12.3,12.18,12.29,1223699.0,4.841,4.8847,4.8371,4.8807,1223699.0
2020-02-27 12:10:00,12.29,12.34,12.27,12.31,731324.0,4.8807,4.9006,4.8728,4.8887,731324.0
2020-02-27 12:20:00,12.31,12.31,12.22,12.31,683488.0,4.8887,4.8887,4.8529,4.8887,683488.0
2020-02-27 12:30:00,12.3,12.46,12.29,12.44,744102.0,4.8847,4.9483,4.8807,4.9403,744102.0
2020-02-27 12:40:00,12.44,12.53,12.4,12.52,1661662.0,4.9403,4.976,4.9244,4.9721,1661662.0
2020-02-27 12:50:00,12.52,12.55,12.37,12.37,959278.0,4.9721,4.984,4.9125,4.9125,959278.0
2020-02-27 13:00:00,12.37,12.5,12.31,12.49,705309.0,4.9125,4.9641,4.8887,4.9602,705309.0
2020-02-27 13:10:00,12.49,12.55,12.44,12.46,330900.0,4.9602,4.984,4.9403,4.9483,330900.0
2020-02-27 13:20:00,12.46,12.49,12.41,12.43,396620.0,4.9483,4.9602,4.9284,4.9363,396620.0
2020-02-27 13:30:00,12.43,12.45,12.27,12.28,733957.0,4.9363,4.9443,4.8728,4.8768,733957.0
2020-02-27 13:40:00,12.28,12.31,12.15,12.29,913371.0,4.8768,4.8887,4.8251,4.8807,913371.0
2020-02-27 13:50:00,12.28,12.36,12.26,12.29,510250.0,4.8768,4.9085,4.8688,4.8807,510250.0
2020-02-27 14:00:00,12.3,12.35,12.26,12.27,705334.0,4.8847,4.9046,4.8688,4.8728,705334.0
2020-02-27 14:10:00,12.27,12.32,12.24,12.26,325141.0,4.8728,4.8927,4.8609,4.8688,325141.0
2020-02-27 14:20:00,12.26,12.38,12.26,12.35,505769.0,4.8688,4.9165,4.8688,4.9046,505769.0
2020-02-27 14:30:00,12.36,12.36,12.26,12.29,239205.0,4.9085,4.9085,4.8688,4.8807,239205.0
2020-02-27 14:40:00,12.29,12.31,12.26,12.29,198871.0,4.8807,4.8887,4.8688,4.8807,198871.0
2020-02-27 14:50:00,12.3,12.32,12.26,12.27,225301.0,4.8847,4.8927,4.8688,4.8728,225301.0
2020-02-27 15:00:00,12.27,12.31,12.21,12.31,444922.0,4.8728,4.8887,4.849,4.8887,444922.0
2020-02-27 15:10:00,12.31,12.34,12.25,12.27,313803.0,4.8887,4.9006,4.8649,4.8728,313803.0
2020-02-27 15:20:00,12.27,12.29,12.18,12.19,397845.0,4.8728,4.8807,4.8371,4.841,397845.0
2020-02-27 15:30:00,12.19,12.22,12.17,12.17,701263.0,4.841,4.8529,4.8331,4.8331,701263.0
2020-02-27 15:40:00,12.18,12.19,12.11,12.14,1623195.0,4.8371,4.841,4.8093,4.8212,1623195.0
2020-02-27 15:50:00,12.14,12.15,12.03,12.05,4148704.0,4.8212,4.8251,4.7775,4.7854,4148704.0
2020-02-28 09:30:00,11.56,11.83,11.51,11.77,2303714.0,4.5908,4.6981,4.571,4.6742,2303714.0
2020-02-28 09:40:00,11.77,11.77,11.57,11.61,1465008.0,4.6742,4.6742,4.5948,4.6107,1465008.0
2020-02-28 09:50:00,11.6,11.64,11.51,11.61,1438265.0,4.6067,4.6226,4.571,4.6107,1438265.0
2020-02-28 10:00:00,11.62,11.69,11.55,11.64,1178161.0,4.6147,4.6425,4.5869,4.6226,1178161.0
2020-02-28 10:10:00,11.64,11.7,11.58,11.65,1602759.0,4.6226,4.6464,4.5988,4.6266,1602759.0
2020-02-28 10:20:00,11.65,11.72,11.57,11.58,1068291.0,4.6266,4.6544,4.5948,4.5988,1068291.0
2020-02-28 10:30:00,11.57,11.7,11.56,11.65,1136558.0,4.5948,4.6464,4.5908,4.6266,1136558.0
2020-02-28 10:40:00,11.66,11.68,11.56,11.6,1090552.0,4.6305,4.6385,4.5908,4.6067,1090552.0
2020-02-28 10:50:00,11.61,11.73,11.6,11.66,1074054.0,4.6107,4.6583,4.6067,4.6305,1074054.0
2020-02-28 11:00:00,11.67,11.69,11.6,11.62,984839.0,4.6345,4.6425,4.6067,4.6147,984839.0
2020-02-28 11:10:00,11.61,11.65,11.53,11.63,1397855.0,4.6107,4.6266,4.5789,4.6186,1397855.0
2020-02-28 11:20:00,11.63,11.76,11.62,11.76,888606.0,4.6186,4.6703,4.6147,4.6703,888606.0
2020-02-28 11:30:00,11.76,11.91,11.75,11.9,1375778.0,4.6703,4.7298,4.6663,4.7259,1375778.0
2020-02-28 11:40:00,11.9,12.0,11.87,11.88,1237594.0,4.7259,4.7656,4.7139,4.7179,1237594.0
2020-02-28 11:50:00,11.89,11.9,11.79,11.83,674635.0,4.7219,4.7259,4.6822,4.6981,674635.0
2020-02-28 12:00:00,11.83,11.9,11.74,11.85,993719.0,4.6981,4.7259,4.6623,4.706,993719.0
2020-02-28 12:10:00,11.85,11.88,11.79,11.85,450423.0,4.706,4.7179,4.6822,4.706,450423.0
2020-02-28 12:20:00,11.85,11.89,11.78,11.88,665367.0,4.706,4.7219,4.6782,4.7179,665367.0
2020-02-28 12:30:00,11.88,11.94,11.86,11.91,971189.0,4.7179,4.7417,4.71,4.7298,971189.0
2020-02-28 12:40:00,11.91,11.95,11.84,11.89,490121.0,4.7298,4.7457,4.702,4.7219,490121.0
2020-02-28 12:50:00,11.89,11.99,11.87,11.96,699356.0,4.7219,4.7616,4.7139,4.7497,699356.0
2020-02-28 13:00:00,11.96,12.0,11.92,11.97,559367.0,4.7497,4.7656,4.7338,4.7537,559367.0
2020-02-28 13:10:00,11.97,11.97,11.9,11.94,924066.0,4.7537,4.7537,4.7259,4.7417,924066.0
2020-02-28 13:20:00,11.94,11.96,11.88,11.89,419116.0,4.7417,4.7497,4.7179,4.7219,419116.0
2020-02-28 13:30:00,11.88,11.89,11.81,11.87,478811.0,4.7179,4.7219,4.6901,4.7139,478811.0
2020-02-28 13:40:00,11.87,11.87,11.75,11.8,707350.0,4.7139,4.7139,4.6663,4.6861,707350.0
2020-02-28 13:50:00,11.8,11.82,11.75,11.81,715286.0,4.6861,4.6941,4.6663,4.6901,715286.0
2020-02-28 14:00:00,11.8,11.81,11.73,11.75,806067.0,4.6861,4.6901,4.6583,4.6663,806067.0
2020-02-28 14:10:00,11.75,11.79,11.72,11.74,634124.0,4.6663,4.6822,4.6544,4.6623,634124.0
2020-02-28 14:20:00,11.75,11.81,11.71,11.81,636675.0,4.6663,4.6901,4.6504,4.6901,636675.0
2020-02-28 14:30:00,11.81,11.95,11.79,11.91,983186.0,4.6901,4.7457,4.6822,4.7298,983186.0
2020-02-28 14:40:00,11.91,12.03,11.9,11.98,909814.0,4.7298,4.7775,4.7259,4.7576,909814.0
2020-02-28 14:50:00,11.98,12.01,11.89,11.95,1123691.0,4.7576,4.7695,4.7219,4.7457,1123691.0
2020-02-28 15:00:00,11.95,11.96,11.85,11.9,653550.0,4.7457,4.7497,4.706,4.7259,653550.0
2020-02-28 15:10:00,11.9,12.0,11.88,11.99,1039591.0,4.7259,4.7656,4.7179,4.7616,1039591.0
2020-02-28 15:20:00,11.99,11.99,11.86,11.86,840533.0,4.7616,4.7616,4.71,4.71,840533.0
2020-02-28 15:30:00,11.86,11.94,11.85,11.89,1378987.0,4.71,4.7417,4.706,4.7219,1378987.0
2020-02-28 15:40:00,11.89,11.97,11.85,11.96,1128297.0,4.7219,4.7537,4.706,4.7497,1128297.0
2020-02-28 15:50:00,11.96,12.11,11.92,12.1,3722555.0,4.7497,4.8093,4.7338,4.8053,3722555.0
2020-03-02 09:30:00,12.22,12.24,12.03,12.11,1447857.0,4.8529,4.8609,4.7775,4.8093,1447857.0
2020-03-02 09:40:00,12.1,12.16,12.02,12.05,863609.0,4.8053,4.8291,4.7735,4.7854,863609.0
2020-03-02 09:50:00,12.05,12.14,12.04,12.09,688022.0,4.7854,4.8212,4.7815,4.8013,688022.0
2020-03-02 10:00:00,12.11,12.14,12.01,12.03,503717.0,4.8093,4.8212,4.7695,4.7775,503717.0
2020-03-02 10:10:00,12.04,12.18,12.03,12.17,877911.0,4.7815,4.8371,4.7775,4.8331,877911.0
2020-03-02 10:20:00,12.17,12.21,12.13,12.2,686802.0,4.8331,4.849,4.8172,4.845,686802.0
2020-03-02 10:30:00,12.2,12.25,12.15,12.24,570629.0,4.845,4.8649,4.8251,4.8609,570629.0
2020-03-02 10:40:00,12.24,12.26,12.21,12.26,642084.0,4.8609,4.8688,4.849,4.8688,642084.0
2020-03-02 10:50:00,12.26,12.33,12.24,12.27,710989.0,4.8688,4.8966,4.8609,4.8728,710989.0
2020-03-02 11:00:00,12.26,12.36,12.26,12.35,730226.0,4.8688,4.9085,4.8688,4.9046,730226.0
2020-03-02 11:10:00,12.35,12.49,12.35,12.45,1136465.0,4.9046,4.9602,4.9046,4.9443,1136465.0
2020-03-02 11:20:00,12.46,12.46,12.37,12.38,518241.0,4.9483,4.9483,4.9125,4.9165,518241.0
2020-03-02 11:30:00,12.39,12.44,12.37,12.43,549395.0,4.9205,4.9403,4.9125,4.9363,549395.0
2020-03-02 11:40:00,12.43,12.44,12.36,12.38,442737.0,4.9363,4.9403,4.9085,4.9165,442737.0
2020-03-02 11:50:00,12.38,12.45,12.37,12.45,670636.0,4.9165,4.9443,4.9125,4.9443,670636.0
2020-03-02 12:00:00,12.45,12.49,12.42,12.43,401420.0,4.9443,4.9602,4.9324,4.9363,401420.0
2020-03-02 12:10:00,12.43,12.43,12.35,12.39,372588.0,4.9363,4.9363,4.9046,4.9205,372588.0
2020-03-02 12:20:00,12.39,12.4,12.32,12.38,460675.0,4.9205,4.9244,4.8927,4.9165,460675.0
2020-03-02 12:30:00,12.38,12.5,12.38,12.48,572548.0,4.9165,4.9641,4.9165,4.9562,572548.0
2020-03-02 12:40:00,12.48,12.51,12.45,12.5,460477.0,4.9562,4.9681,4.9443,4.9641,460477.0
2020-03-02 12:50:00,12.51,12.57,12.5,12.54,771554.0,4.9681,4.9919,4.9641,4.98,771554.0
2020-03-02 13:00:00,12.54,12.56,12.48,12.5,466897.0,4.98,4.988,4.9562,4.9641,466897.0
2020-03-02 13:10:00,12.5,12.55,12.47,12.48,377309.0,4.9641,4.984,4.9522,4.9562,377309.0
2020-03-02 13:20:00,12.49,12.51,12.45,12.48,393365.0,4.9602,4.9681,4.9443,4.9562,393365.0
2020-03-02 13:30:00,12.48,12.54,12.45,12.53,295353.0,4.9562,4.98,4.9443,4.976,295353.0
2020-03-02 13:40:00,12.54,12.56,12.49,12.5,297467.0,4.98,4.988,4.9602,4.9641,297467.0
2020-03-02 13:50:00,12.49,12.53,12.45,12.53,398884.0,4.9602,4.976,4.9443,4.976,398884.0
2020-03-02 14:00:00,12.52,12.54,12.47,12.51,333848.0,4.9721,4.98,4.9522,4.9681,333848.0
2020-03-02 14:10:00,12.51,12.51,12.46,12.48,363886.0,4.9681,4.9681,4.9483,4.9562,363886.0
2020-03-02 14:20:00,12.48,12.51,12.46,12.46,403259.0,4.9562,4.9681,4.9483,4.9483,403259.0
2020-03-02 14:30:00,12.47,12.49,12.41,12.42,458588.0,4.9522,4.9602,4.9284,4.9324,458588.0
2020-03-02 14:40:00,12.42,12.42,12.33,12.41,784787.0,4.9324,4.9324,4.8966,4.9284,784787.0
2020-03-02 14:50:00,12.41,12.43,12.34,12.35,758235.0,4.9284,4.9363,4.9006,4.9046,758235.0
2020-03-02 15:00:00,12.35,12.45,12.33,12.43,457748.0,4.9046,4.9443,4.8966,4.9363,457748.0
2020-03-02 15:10:00,12.42,12.47,12.41,12.44,399419.0,4.9324,4.9522,4.9284,4.9403,399419.0
2020-03-02 15:20:00,12.43,12.53,12.42,12.46,680786.0,4.9363,4.976,4.9324,4.9483,680786.0
2020-03-02 15:30:00,12.47,12.5,12.43,12.46,1760659.0,4.9522,4.9641,4.9363,4.9483,1760659.0
2020-03-02 15:40:00,12.46,12.47,12.41,12.47,1435151.0,4.9483,4.9522,4.9284,4.9522,1435151.0
2020-03-02 15:50:00,12.47,12.56,12.46,12.49,2752789.0,4.9522,4.988,4.9483,4.9602,2752789.0
2020-03-03 09:30:00,12.54,12.54,12.36,12.45,676748.0,4.98,4.98,4.9085,4.9443,676748.0
2020-03-03 09:40:00,12.45,12.48,12.41,12.44,557259.0,4.9443,4.9562,4.9284,4.9403,557259.0
2020-03-03 09:50:00,12.43,12.44,12.25,12.3,705530.0,4.9363,4.9403,4.8649,4.8847,705530.0
2020-03-03 10:00:00,12.3,12.91,12.29,12.69,3688434.0,4.8847,5.127,4.8807,5.0396,3688434.0
2020-03-03 10:10:00,12.69,12.72,12.47,12.56,1221204.0,5.0396,5.0515,4.9522,4.988,1221204.0
2020-03-03 10:20:00,12.55,12.69,12.55,12.66,912510.0,4.984,5.0396,4.984,5.0277,912510.0
2020-03-03 10:30:00,12.66,12.77,12.63,12.7,1274698.0,5.0277,5.0714,5.0158,5.0436,1274698.0
2020-03-03 10:40:00,12.7,12.83,12.68,12.74,1276722.0,5.0436,5.0952,5.0356,5.0594,1276722.0
2020-03-03 10:50:00,12.73,12.84,12.7,12.81,749122.0,5.0555,5.0992,5.0436,5.0872,749122.0
2020-03-03 11:00:00,12.81,12.84,12.72,12.76,669273.0,5.0872,5.0992,5.0515,5.0674,669273.0
2020-03-03 11:10:00,12.75,12.76,12.63,12.64,444401.0,5.0634,5.0674,5.0158,5.0197,444401.0
2020-03-03 11:20:00,12.64,12.65,12.47,12.49,996361.0,5.0197,5.0237,4.9522,4.9602,996361.0
2020-03-03 11:30:00,12.48,12.64,12.46,12.64,776101.0,4.9562,5.0197,4.9483,5.0197,776101.0
2020-03-03 11:40:00,12.64,12.67,12.45,12.46,780188.0,5.0197,5.0316,4.9443,4.9483,780188.0
2020-03-03 11:50:00,12.45,12.59,12.45,12.56,416175.0,4.9443,4.9999,4.9443,4.988,416175.0
2020-03-03 12:00:00,12.56,12.6,12.49,12.59,396943.0,4.988,5.0038,4.9602,4.9999,396943.0
2020-03-03 12:10:00,12.59,12.61,12.52,12.54,418014.0,4.9999,5.0078,4.9721,4.98,418014.0
2020-03-03 12:20:00,12.54,12.57,12.48,12.49,376590.0,4.98,4.9919,4.9562,4.9602,376590.0
2020-03-03 12:30:00,12.49,12.5,12.45,12.49,293053.0,4.9602,4.9641,4.9443,4.9602,293053.0
2020-03-03 12:40:00,12.5,12.52,12.47,12.49,554837.0,4.9641,4.9721,4.9522,4.9602,554837.0
2020-03-03 12:50:00,12.49,12.52,12.44,12.5,238520.0,4.9602,4.9721,4.9403,4.9641,238520.0
2020-03-03 13:00:00,12.49,12.5,12.4,12.41,652558.0,4.9602,4.9641,4.9244,4.9284,652558.0
2020-03-03 13:10:00,12.4,12.42,12.34,12.36,637599.0,4.9244,4.9324,4.9006,4.9085,637599.0
2020-03-03 13:20:00,12.36,12.39,12.22,12.33,776505.0,4.9085,4.9205,4.8529,4.8966,776505.0
2020-03-03 13:30:00,12.33,12.35,12.27,12.31,262256.0,4.8966,4.9046,4.8728,4.8887,262256.0
2020-03-03 13:40:00,12.31,12.33,12.19,12.19,426958.0,4.8887,4.8966,4.841,4.841,426958.0
2020-03-03 13:50:00,12.19,12.21,12.07,12.09,1087363.0,4.841,4.849,4.7934,4.8013,1087363.0
2020-03-03 14:00:00,12.08,12.14,12.0,12.0,792494.0,4.7973,4.8212,4.7656,4.7656,792494.0
2020-03-03 14:10:00,12.01,12.11,11.99,12.02,760062.0,4.7695,4.8093,4.7616,4.7735,760062.0
2020-03-03 14:20:00,12.02,12.12,12.0,12.09,510290.0,4.7735,4.8132,4.7656,4.8013,510290.0
2020-03-03 14:30:00,12.09,12.13,12.04,12.04,688285.0,4.8013,4.8172,4.7815,4.7815,688285.0
2020-03-03 14:40:00,12.04,12.13,12.02,12.12,693902.0,4.7815,4.8172,4.7735,4.8132,693902.0
2020-03-03 14:50:00,12.12,12.16,12.07,12.11,523064.0,4.8132,4.8291,4.7934,4.8093,523064.0
2020-03-03 15:00:00,12.11,12.15,12.05,12.08,692710.0,4.8093,4.8251,4.7854,4.7973,692710.0
2020-03-03 15:10:00,12.08,12.19,12.08,12.17,780663.0,4.7973,4.841,4.7973,4.8331,780663.0
2020-03-03 15:20:00,12.17,12.2,12.07,12.18,940671.0,4.8331,4.845,4.7934,4.8371,940671.0
2020-03-03 15:30:00,12.18,12.18,12.07,12.1,1004565.0,4.8371,4.8371,4.7934,4.8053,1004565.0
2020-03-03 15:40:00,12.09,12.2,12.08,12.13,1440634.0,4.8013,4.845,4.7973,4.8172,1440634.0
2020-03-03 15:50:00,12.13,12.17,12.1,12.16,2972812.0,4.8172,4.8331,4.8053,4.8291,2972812.0
2020-03-04 09:30:00,12.44,12.45,12.28,12.35,934098.0,4.9403,4.9443,4.8768,4.9046,934098.0
2020-03-04 09:40:00,12.36,12.41,12.33,12.34,716146.0,4.9085,4.9284,4.8966,4.9006,716146.0
2020-03-04 09:50:00,12.34,12.37,12.26,12.35,377122.0,4.9006,4.9125,4.8688,4.9046,377122.0
2020-03-04 10:00:00,12.34,12.38,12.28,12.35,607162.0,4.9006,4.9165,4.8768,4.9046,607162.0
2020-03-04 10:10:00,12.34,12.44,12.33,12.39,510654.0,4.9006,4.9403,4.8966,4.9205,510654.0
2020-03-04 10:20:00,12.4,12.42,12.36,12.38,381036.0,4.9244,4.9324,4.9085,4.9165,381036.0
2020-03-04 10:30:00,12.39,12.42,12.31,12.34,424595.0,4.9205,4.9324,4.8887,4.9006,424595.0
2020-03-04 10:40:00,12.34,12.35,12.25,12.3,343595.0,4.9006,4.9046,4.8649,4.8847,343595.0
2020-03-04 10:50:00,12.31,12.32,12.24,12.29,465728.0,4.8887,4.8927,4.8609,4.8807,465728.0
2020-03-04 11:00:00,12.29,12.34,12.26,12.3,488492.0,4.8807,4.9006,4.8688,4.8847,488492.0
2020-03-04 11:10:00,12.3,12.31,12.24,12.25,435722.0,4.8847,4.8887,4.8609,4.8649,435722.0
2020-03-04 11:20:00,12.25,12.28,12.21,12.26,398808.0,4.8649,4.8768,4.849,4.8688,398808.0
2020-03-04 11:30:00,12.27,12.27,12.17,12.18,362258.0,4.8728,4.8728,4.8331,4.8371,362258.0
2020-03-04 11:40:00,12.18,12.2,12.1,12.13,532933.0,4.8371,4.845,4.8053,4.8172,532933.0
2020-03-04 11:50:00,12.12,12.23,12.12,12.17,610818.0,4.8132,4.8569,4.8132,4.8331,610818.0
2020-03-04 12:00:00,12.18,12.23,12.16,12.23,527847.0,4.8371,4.8569,4.8291,4.8569,527847.0
2020-03-04 12:10:00,12.23,12.25,12.18,12.2,374172.0,4.8569,4.8649,4.8371,4.845,374172.0
2020-03-04 12:20:00,12.2,12.26,12.17,12.25,278545.0,4.845,4.8688,4.8331,4.8649,278545.0
2020-03-04 12:30:00,12.25,12.28,12.22,12.27,236631.0,4.8649,4.8768,4.8529,4.8728,236631.0
2020-03-04 12:40:00,12.27,12.28,12.24,12.28,188811.0,4.8728,4.8768,4.8609,4.8768,188811.0
2020-03-04 12:50:00,12.29,12.29,12.23,12.26,158078.0,4.8807,4.8807,4.8569,4.8688,158078.0
2020-03-04 13:00:00,12.26,12.33,12.25,12.31,347393.0,4.8688,4.8966,4.8649,4.8887,347393.0
2020-03-04 13:10:00,12.32,12.33,12.27,12.32,168847.0,4.8927,4.8966,4.8728,4.8927,168847.0
2020-03-04 13:20:00,12.32,12.36,12.3,12.31,228023.0,4.8927,4.9085,4.8847,4.8887,228023.0
2020-03-04 13:30:00,12.31,12.35,12.26,12.27,232023.0,4.8887,4.9046,4.8688,4.8728,232023.0
2020-03-04 13:40:00,12.27,12.29,12.24,12.28,366022.0,4.8728,4.8807,4.8609,4.8768,366022.0
2020-03-04 13:50:00,12.28,12.3,12.22,12.27,506675.0,4.8768,4.8847,4.8529,4.8728,506675.0
2020-03-04 14:00:00,12.27,12.3,12.2,12.23,1913945.0,4.8728,4.8847,4.845,4.8569,1913945.0
2020-03-04 14:10:00,12.24,12.28,12.22,12.27,560637.0,4.8609,4.8768,4.8529,4.8728,560637.0
2020-03-04 14:20:00,12.26,12.29,12.23,12.25,727275.0,4.8688,4.8807,4.8569,4.8649,727275.0
2020-03-04 14:30:00,12.25,12.32,12.24,12.29,1248354.0,4.8649,4.8927,4.8609,4.8807,1248354.0
2020-03-04 14:40:00,12.29,12.3,12.24,12.25,564076.0,4.8807,4.8847,4.8609,4.8649,564076.0
2020-03-04 14:50:00,12.26,12.29,12.24,12.28,390999.0,4.8688,4.8807,4.8609,4.8768,390999.0
2020-03-04 15:00:00,12.27,12.29,12.24,12.25,654355.0,4.8728,4.8807,4.8609,4.8649,654355.0
2020-03-04 15:10:00,12.25,12.28,12.24,12.27,475429.0,4.8649,4.8768,4.8609,4.8728,475429.0
2020-03-04 15:20:00,12.27,12.33,12.25,12.32,987427.0,4.8728,4.8966,4.8649,4.8927,987427.0
2020-03-04 15:30:00,12.32,12.35,12.3,12.32,746702.0,4.8927,4.9046,4.8847,4.8927,746702.0
2020-03-04 15:40:00,12.32,12.33,12.26,12.29,742614.0,4.8927,4.8966,4.8688,4.8807,742614.0
2020-03-04 15:50:00,12.29,12.35,12.28,12.33,1417468.0,4.8807,4.9046,4.8768,4.8966,1417468.0
2020-03-05 09:30:00,12.01,12.01,11.92,11.98,1636039.0,4.7695,4.7695,4.7338,4.7576,1636039.0
2020-03-05 09:40:00,11.99,11.99,11.91,11.94,1237374.0,4.7616,4.7616,4.7298,4.7417,1237374.0
2020-03-05 09:50:00,11.94,11.97,11.9,11.97,1038570.0,4.7417,4.7537,4.7259,4.7537,1038570.0
2020-03-05 10:00:00,11.96,11.99,11.9,11.92,819238.0,4.7497,4.7616,4.7259,4.7338,819238.0
2020-03-05 10:10:00,11.92,12.0,11.91,11.99,714245.0,4.7338,4.7656,4.7298,4.7616,714245.0
2020-03-05 10:20:00,11.98,12.05,11.92,11.92,669503.0,4.7576,4.7854,4.7338,4.7338,669503.0
2020-03-05 10:30:00,11.92,11.94,11.84,11.84,519902.0,4.7338,4.7417,4.702,4.702,519902.0
2020-03-05 10:40:00,11.84,11.87,11.8,11.86,522227.0,4.702,4.7139,4.6861,4.71,522227.0
2020-03-05 10:50:00,11.86,11.86,11.79,11.84,920274.0,4.71,4.71,4.6822,4.702,920274.0
2020-03-05 11:00:00,11.83,11.92,11.83,11.92,748218.0,4.6981,4.7338,4.6981,4.7338,748218.0
2020-03-05 11:10:00,11.91,11.94,11.87,11.88,533297.0,4.7298,4.7417,4.7139,4.7179,533297.0
2020-03-05 11:20:00,11.88,11.92,11.84,11.92,773591.0,4.7179,4.7338,4.702,4.7338,773591.0
2020-03-05 11:30:00,11.92,11.92,11.86,11.87,381716.0,4.7338,4.7338,4.71,4.7139,381716.0
2020-03-05 11:40:00,11.87,11.9,11.86,11.88,257227.0,4.7139,4.7259,4.71,4.7179,257227.0
2020-03-05 11:50:00,11.88,11.89,11.84,11.85,232793.0,4.7179,4.7219,4.702,4.706,232793.0
2020-03-05 12:00:00,11.86,11.88,11.79,11.8,317305.0,4.71,4.7179,4.6822,4.6861,317305.0
2020-03-05 12:10:00,11.79,11.83,11.77,11.78,320943.0,4.6822,4.6981,4.6742,4.6782,320943.0
2020-03-05 12:20:00,11.78,11.8,11.74,11.79,315734.0,4.6782,4.6861,4.6623,4.6822,315734.0
2020-03-05 12:30:00,11.79,11.79,11.7,11.73,457658.0,4.6822,4.6822,4.6464,4.6583,457658.0
2020-03-05 12:40:00,11.72,11.78,11.67,11.77,844295.0,4.6544,4.6782,4.6345,4.6742,844295.0
2020-03-05 12:50:00,11.77,11.78,11.69,11.71,691238.0,4.6742,4.6782,4.6425,4.6504,691238.0
2020-03-05 13:00:00,11.71,11.74,11.69,11.74,516640.0,4.6504,4.6623,4.6425,4.6623,516640.0
2020-03-05 13:10:00,11.73,11.75,11.68,11.7,605491.0,4.6583,4.6663,4.6385,4.6464,605491.0
2020-03-05 13:20:00,11.7,11.76,11.68,11.73,339573.0,4.6464,4.6703,4.6385,4.6583,339573.0
2020-03-05 13:30:00,11.73,11.77,11.71,11.72,493152.0,4.6583,4.6742,4.6504,4.6544,493152.0
2020-03-05 13:40:00,11.73,11.76,11.71,11.73,243465.0,4.6583,4.6703,4.6504,4.6583,243465.0
2020-03-05 13:50:00,11.73,11.75,11.71,11.73,492440.0,4.6583,4.6663,4.6504,4.6583,492440.0
2020-03-05 14:00:00,11.73,11.73,11.67,11.73,454217.0,4.6583,4.6583,4.6345,4.6583,454217.0
2020-03-05 14:10:00,11.72,11.76,11.7,11.72,445492.0,4.6544,4.6703,4.6464,4.6544,445492.0
2020-03-05 14:20:00,11.72,11.73,11.62,11.63,584975.0,4.6544,4.6583,4.6147,4.6186,584975.0
2020-03-05 14:30:00,11.63,11.64,11.54,11.59,892283.0,4.6186,4.6226,4.5829,4.6027,892283.0
2020-03-05 14:40:00,11.6,11.61,11.45,11.46,1538773.0,4.6067,4.6107,4.5471,4.5511,1538773.0
2020-03-05 14:50:00,11.47,11.51,11.42,11.48,1392563.0,4.5551,4.571,4.5352,4.5591,1392563.0
2020-03-05 15:00:00,11.48,11.5,11.44,11.45,1253562.0,4.5591,4.567,4.5432,4.5471,1253562.0
2020-03-05 15:10:00,11.46,11.47,11.36,11.36,1154857.0,4.5511,4.5551,4.5114,4.5114,1154857.0
2020-03-05 15:20:00,11.37,11.45,11.31,11.43,1694517.0,4.5154,4.5471,4.4916,4.5392,1694517.0
2020-03-05 15:30:00,11.42,11.51,11.41,11.42,2124752.0,4.5352,4.571,4.5313,4.5352,2124752.0
2020-03-05 15:40:00,11.42,11.55,11.41,11.52,2498877.0,4.5352,4.5869,4.5313,4.5749,2498877.0
2020-03-05 15:50:00,11.52,11.76,11.51,11.76,7185902.0,4.5749,4.6703,4.571,4.6703,7185902.0
2020-03-06 09:30:00,10.7,10.86,10.69,10.77,2545317.0,4.2493,4.3128,4.2453,4.2771,2545317.0
2020-03-06 09:40:00,10.76,10.82,10.71,10.74,1896794.0,4.2731,4.297,4.2533,4.2652,1896794.0
2020-03-06 09:50:00,10.74,10.74,10.61,10.64,1952712.0,4.2652,4.2652,4.2136,4.2255,1952712.0
2020-03-06 10:00:00,10.63,10.78,10.59,10.62,1874585.0,4.2215,4.2811,4.2056,4.2175,1874585.0
2020-03-06 10:10:00,10.62,10.72,10.58,10.72,1875928.0,4.2175,4.2572,4.2016,4.2572,1875928.0
2020-03-06 10:20:00,10.71,10.78,10.64,10.71,1465208.0,4.2533,4.2811,4.2255,4.2533,1465208.0
2020-03-06 10:30:00,10.71,10.76,10.65,10.74,1163544.0,4.2533,4.2731,4.2294,4.2652,1163544.0
2020-03-06 10:40:00,10.74,10.87,10.71,10.85,1765077.0,4.2652,4.3168,4.2533,4.3089,1765077.0
2020-03-06 10:50:00,10.84,10.86,10.74,10.77,1604983.0,4.3049,4.3128,4.2652,4.2771,1604983.0
2020-03-06 11:00:00,10.77,10.78,10.61,10.62,1098848.0,4.2771,4.2811,4.2136,4.2175,1098848.0
2020-03-06 11:10:00,10.62,10.64,10.54,10.57,1380945.0,4.2175,4.2255,4.1858,4.1977,1380945.0
2020-03-06 11:20:00,10.57,10.58,10.46,10.47,1631519.0,4.1977,4.2016,4.154,4.158,1631519.0
2020-03-06 11:30:00,10.46,10.51,10.44,10.5,1565254.0,4.154,4.1738,4.146,4.1699,1565254.0
2020-03-06 11:40:00,10.5,10.51,10.45,10.46,600561.0,4.1699,4.1738,4.15,4.154,600561.0
2020-03-06 11:50:00,10.46,10.52,10.45,10.49,792845.0,4.154,4.1778,4.15,4.1659,792845.0
2020-03-06 12:00:00,10.5,10.5,10.4,10.42,783871.0,4.1699,4.1699,4.1302,4.1381,783871.0
2020-03-06 12:10:00,10.42,10.45,10.4,10.42,793109.0,4.1381,4.15,4.1302,4.1381,793109.0
2020-03-06 12:20:00,10.42,10.48,10.41,10.46,356985.0,4.1381,4.1619,4.1341,4.154,356985.0
2020-03-06 12:30:00,10.46,10.54,10.46,10.52,802087.0,4.154,4.1858,4.154,4.1778,802087.0
2020-03-06 12:40:00,10.52,10.59,10.49,10.54,488803.0,4.1778,4.2056,4.1659,4.1858,488803.0
2020-03-06 12:50:00,10.54,10.58,10.5,10.54,523688.0,4.1858,4.2016,4.1699,4.1858,523688.0
2020-03-06 13:00:00,10.54,10.62,10.54,10.59,370767.0,4.1858,4.2175,4.1858,4.2056,370767.0
2020-03-06 13:10:00,10.59,10.62,10.56,10.56,414281.0,4.2056,4.2175,4.1937,4.1937,414281.0
2020-03-06 13:20:00,10.57,10.64,10.56,10.62,591983.0,4.1977,4.2255,4.1937,4.2175,591983.0
2020-03-06 13:30:00,10.61,10.63,10.59,10.62,250441.0,4.2136,4.2215,4.2056,4.2175,250441.0
2020-03-06 13:40:00,10.62,10.64,10.57,10.58,367835.0,4.2175,4.2255,4.1977,4.2016,367835.0
2020-03-06 13:50:00,10.58,10.59,10.49,10.51,442698.0,4.2016,4.2056,4.1659,4.1738,442698.0
2020-03-06 14:00:00,10.52,10.52,10.44,10.47,393696.0,4.1778,4.1778,4.146,4.158,393696.0
2020-03-06 14:10:00,10.47,10.53,10.45,10.49,243725.0,4.158,4.1818,4.15,4.1659,243725.0
2020-03-06 14:20:00,10.5,10.56,10.48,10.52,252247.0,4.1699,4.1937,4.1619,4.1778,252247.0
2020-03-06 14:30:00,10.53,10.53,10.44,10.45,271025.0,4.1818,4.1818,4.146,4.15,271025.0
2020-03-06 14:40:00,10.44,10.49,10.41,10.41,387685.0,4.146,4.1659,4.1341,4.1341,387685.0
2020-03-06 14:50:00,10.41,10.43,10.37,10.37,663653.0,4.1341,4.1421,4.1182,4.1182,663653.0
2020-03-06 15:00:00,10.37,10.39,10.29,10.3,562784.0,4.1182,4.1262,4.0865,4.0904,562784.0
2020-03-06 15:10:00,10.3,10.39,10.3,10.39,1060416.0,4.0904,4.1262,4.0904,4.1262,1060416.0
2020-03-06 15:20:00,10.39,10.39,10.28,10.3,975618.0,4.1262,4.1262,4.0825,4.0904,975618.0
2020-03-06 15:30:00,10.29,10.35,10.29,10.29,2001920.0,4.0865,4.1103,4.0865,4.0865,2001920.0
2020-03-06 15:40:00,10.29,10.32,10.27,10.32,2950673.0,4.0865,4.0984,4.0785,4.0984,2950673.0
2020-03-06 15:50:00,10.32,10.63,10.31,10.51,6905472.0,4.0984,4.2215,4.0944,4.1738,6905472.0
2020-03-09 09:30:00,7.55,8.0,7.39,7.51,1482853.0,2.9983,3.177,2.9348,2.9825,1482853.0
2020-03-09 09:40:00,7.51,7.51,7.51,7.51,0.0,2.9825,2.9825,2.9825,2.9825,0.0
2020-03-09 09:50:00,7.88,7.88,7.47,7.7,3079742.0,3.1294,3.1294,2.9666,3.0579,3079742.0
2020-03-09 10:00:00,7.7,7.84,7.69,7.82,2877904.0,3.0579,3.1135,3.0539,3.1056,2877904.0
2020-03-09 10:10:00,7.81,7.99,7.77,7.95,5627633.0,3.1016,3.1731,3.0857,3.1572,5627633.0
2020-03-09 10:20:00,7.95,8.11,7.94,8.04,4983581.0,3.1572,3.2207,3.1532,3.1929,4983581.0
2020-03-09 10:30:00,8.04,8.2,8.03,8.1,3877621.0,3.1929,3.2565,3.189,3.2168,3877621.0
2020-03-09 10:40:00,8.09,8.27,8.04,8.16,4895285.0,3.2128,3.2843,3.1929,3.2406,4895285.0
2020-03-09 10:50:00,8.16,8.18,7.93,7.96,2477884.0,3.2406,3.2485,3.1492,3.1612,2477884.0
2020-03-09 11:00:00,7.96,8.01,7.9,7.9,1665962.0,3.1612,3.181,3.1373,3.1373,1665962.0
2020-03-09 11:10:00,7.9,7.92,7.81,7.83,1522626.0,3.1373,3.1453,3.1016,3.1095,1522626.0
2020-03-09 11:20:00,7.83,7.87,7.76,7.87,2413187.0,3.1095,3.1254,3.0817,3.1254,2413187.0
2020-03-09 11:30:00,7.87,7.89,7.81,7.88,2889835.0,3.1254,3.1334,3.1016,3.1294,2889835.0
2020-03-09 11:40:00,7.88,8.01,7.87,8.0,1635493.0,3.1294,3.181,3.1254,3.177,1635493.0
2020-03-09 11:50:00,7.99,8.03,7.96,8.03,1325971.0,3.1731,3.189,3.1612,3.189,1325971.0
2020-03-09 12:00:00,8.02,8.03,7.95,8.0,1218962.0,3.185,3.189,3.1572,3.177,1218962.0
2020-03-09 12:10:00,8.0,8.03,7.93,7.94,1831720.0,3.177,3.189,3.1492,3.1532,1831720.0
2020-03-09 12:20:00,7.93,7.97,7.83,7.86,1052775.0,3.1492,3.1651,3.1095,3.1214,1052775.0
2020-03-09 12:30:00,7.85,7.86,7.8,7.82,1491221.0,3.1175,3.1214,3.0976,3.1056,1491221.0
2020-03-09 12:40:00,7.82,7.83,7.79,7.8,703370.0,3.1056,3.1095,3.0936,3.0976,703370.0
2020-03-09 12:50:00,7.8,7.81,7.76,7.78,1240068.0,3.0976,3.1016,3.0817,3.0897,1240068.0
2020-03-09 13:00:00,7.79,7.79,7.72,7.75,859331.0,3.0936,3.0936,3.0659,3.0778,859331.0
2020-03-09 13:10:00,7.75,7.78,7.73,7.78,870336.0,3.0778,3.0897,3.0698,3.0897,870336.0
2020-03-09 13:20:00,7.77,7.78,7.67,7.69,1421943.0,3.0857,3.0897,3.046,3.0539,1421943.0
2020-03-09 13:30:00,7.69,7.72,7.55,7.56,1250460.0,3.0539,3.0659,2.9983,3.0023,1250460.0
2020-03-09 13:40:00,7.56,7.58,7.45,7.51,2308421.0,3.0023,3.0103,2.9586,2.9825,2308421.0
2020-03-09 13:50:00,7.52,7.52,7.4,7.42,1274948.0,2.9864,2.9864,2.9388,2.9467,1274948.0
2020-03-09 14:00:00,7.41,7.42,7.26,7.28,2342321.0,2.9427,2.9467,2.8832,2.8911,2342321.0
2020-03-09 14:10:00,7.28,7.43,7.25,7.42,2607820.0,2.8911,2.9507,2.8792,2.9467,2607820.0
2020-03-09 14:20:00,7.43,7.43,7.29,7.3,1266578.0,2.9507,2.9507,2.8951,2.8991,1266578.0
2020-03-09 14:30:00,7.3,7.34,7.29,7.33,1142843.0,2.8991,2.9149,2.8951,2.911,1142843.0
2020-03-09 14:40:00,7.33,7.34,7.29,7.29,1099389.0,2.911,2.9149,2.8951,2.8951,1099389.0
2020-03-09 14:50:00,7.29,7.39,7.29,7.35,1828509.0,2.8951,2.9348,2.8951,2.9189,1828509.0
2020-03-09 15:00:00,7.35,7.39,7.22,7.23,1535674.0,2.9189,2.9348,2.8673,2.8713,1535674.0
2020-03-09 15:10:00,7.23,7.23,7.08,7.08,2091839.0,2.8713,2.8713,2.8117,2.8117,2091839.0
2020-03-09 15:20:00,7.08,7.22,7.06,7.17,2282920.0,2.8117,2.8673,2.8037,2.8474,2282920.0
2020-03-09 15:30:00,7.16,7.17,7.05,7.13,2943371.0,2.8435,2.8474,2.7998,2.8315,2943371.0
2020-03-09 15:40:00,7.13,7.13,7.05,7.05,3010427.0,2.8315,2.8315,2.7998,2.7998,3010427.0
2020-03-09 15:50:00,7.06,7.21,7.04,7.21,7138481.0,2.8037,2.8633,2.7958,2.8633,7138481.0
2020-03-10 09:30:00,8.5,8.57,8.06,8.08,5144689.0,3.3756,3.4034,3.2009,3.2088,5144689.0
2020-03-10 09:40:00,8.08,8.12,7.73,7.82,1877901.0,3.2088,3.2247,3.0698,3.1056,1877901.0
2020-03-10 09:50:00,7.82,7.94,7.79,7.81,2024806.0,3.1056,3.1532,3.0936,3.1016,2024806.0
2020-03-10 10:00:00,7.81,7.85,7.74,7.81,1456122.0,3.1016,3.1175,3.0738,3.1016,1456122.0
2020-03-10 10:10:00,7.81,7.96,7.81,7.94,1414794.0,3.1016,3.1612,3.1016,3.1532,1414794.0
2020-03-10 10:20:00,7.94,8.02,7.83,7.83,1301084.0,3.1532,3.185,3.1095,3.1095,1301084.0
2020-03-10 10:30:00,7.83,7.85,7.74,7.74,856272.0,3.1095,3.1175,3.0738,3.0738,856272.0
2020-03-10 10:40:00,7.74,7.75,7.63,7.65,1221242.0,3.0738,3.0778,3.0301,3.0381,1221242.0
2020-03-10 10:50:00,7.64,7.65,7.52,7.52,1585955.0,3.0341,3.0381,2.9864,2.9864,1585955.0
2020-03-10 11:00:00,7.52,7.62,7.45,7.59,1347794.0,2.9864,3.0261,2.9586,3.0142,1347794.0
2020-03-10 11:10:00,7.6,7.64,7.47,7.54,1419346.0,3.0182,3.0341,2.9666,2.9944,1419346.0
2020-03-10 11:20:00,7.54,7.61,7.46,7.48,1813847.0,2.9944,3.0222,2.9626,2.9705,1813847.0
2020-03-10 11:30:00,7.49,7.51,7.34,7.38,1303279.0,2.9745,2.9825,2.9149,2.9308,1303279.0
2020-03-10 11:40:00,7.39,7.5,7.34,7.49,1752421.0,2.9348,2.9785,2.9149,2.9745,1752421.0
2020-03-10 11:50:00,7.49,7.53,7.44,7.49,1323346.0,2.9745,2.9904,2.9547,2.9745,1323346.0
2020-03-10 12:00:00,7.49,7.53,7.45,7.49,1492551.0,2.9745,2.9904,2.9586,2.9745,1492551.0
2020-03-10 12:10:00,7.49,7.59,7.48,7.59,1594408.0,2.9745,3.0142,2.9705,3.0142,1594408.0
2020-03-10 12:20:00,7.59,7.64,7.56,7.57,1312578.0,3.0142,3.0341,3.0023,3.0063,1312578.0
2020-03-10 12:30:00,7.58,7.63,7.55,7.63,829514.0,3.0103,3.0301,2.9983,3.0301,829514.0
2020-03-10 12:40:00,7.63,7.67,7.61,7.64,749837.0,3.0301,3.046,3.0222,3.0341,749837.0
2020-03-10 12:50:00,7.63,7.71,7.61,7.68,514018.0,3.0301,3.0619,3.0222,3.05,514018.0
2020-03-10 13:00:00,7.68,7.72,7.63,7.72,541761.0,3.05,3.0659,3.0301,3.0659,541761.0
2020-03-10 13:10:00,7.72,7.76,7.7,7.73,650418.0,3.0659,3.0817,3.0579,3.0698,650418.0
2020-03-10 13:20:00,7.73,7.77,7.71,7.74,548840.0,3.0698,3.0857,3.0619,3.0738,548840.0
2020-03-10 13:30:00,7.75,7.84,7.73,7.78,639748.0,3.0778,3.1135,3.0698,3.0897,639748.0
2020-03-10 13:40:00,7.78,7.83,7.74,7.75,637559.0,3.0897,3.1095,3.0738,3.0778,637559.0
2020-03-10 13:50:00,7.75,7.77,7.7,7.71,580829.0,3.0778,3.0857,3.0579,3.0619,580829.0
2020-03-10 14:00:00,7.7,7.75,7.67,7.75,961346.0,3.0579,3.0778,3.046,3.0778,961346.0
2020-03-10 14:10:00,7.74,7.8,7.73,7.8,882867.0,3.0738,3.0976,3.0698,3.0976,882867.0
2020-03-10 14:20:00,7.8,7.84,7.75,7.83,764128.0,3.0976,3.1135,3.0778,3.1095,764128.0
2020-03-10 14:30:00,7.83,7.94,7.81,7.91,798715.0,3.1095,3.1532,3.1016,3.1413,798715.0
2020-03-10 14:40:00,7.91,8.09,7.9,8.08,979582.0,3.1413,3.2128,3.1373,3.2088,979582.0
2020-03-10 14:50:00,8.08,8.08,7.98,7.99,712768.0,3.2088,3.2088,3.1691,3.1731,712768.0
2020-03-10 15:00:00,8.0,8.08,7.99,8.06,1629862.0,3.177,3.2088,3.1731,3.2009,1629862.0
2020-03-10 15:10:00,8.06,8.07,8.03,8.04,1079640.0,3.2009,3.2048,3.189,3.1929,1079640.0
2020-03-10 15:20:00,8.04,8.05,7.89,7.92,1196572.0,3.1929,3.1969,3.1334,3.1453,1196572.0
2020-03-10 15:30:00,7.92,7.94,7.82,7.88,1376285.0,3.1453,3.1532,3.1056,3.1294,1376285.0
2020-03-10 15:40:00,7.88,7.89,7.83,7.89,1106213.0,3.1294,3.1334,3.1095,3.1334,1106213.0
2020-03-10 15:50:00,7.88,8.07,7.87,8.0,2833322.0,3.1294,3.2048,3.1254,3.177,2833322.0
2020-03-11 09:30:00,7.52,7.77,7.44,7.59,3184679.0,2.9864,3.0857,2.9547,3.0142,3184679.0
2020-03-11 09:40:00,7.59,7.65,7.54,7.56,1273097.0,3.0142,3.0381,2.9944,3.0023,1273097.0
2020-03-11 09:50:00,7.55,7.63,7.51,7.54,1597747.0,2.9983,3.0301,2.9825,2.9944,1597747.0
2020-03-11 10:00:00,7.54,7.61,7.5,7.58,994839.0,2.9944,3.0222,2.9785,3.0103,994839.0
2020-03-11 10:10:00,7.58,7.65,7.58,7.61,767199.0,3.0103,3.0381,3.0103,3.0222,767199.0
2020-03-11 10:20:00,7.61,7.62,7.52,7.54,758944.0,3.0222,3.0261,2.9864,2.9944,758944.0
2020-03-11 10:30:00,7.54,7.56,7.45,7.48,959704.0,2.9944,3.0023,2.9586,2.9705,959704.0
2020-03-11 10:40:00,7.49,7.55,7.47,7.49,592957.0,2.9745,2.9983,2.9666,2.9745,592957.0
2020-03-11 10:50:00,7.49,7.58,7.47,7.52,2083117.0,2.9745,3.0103,2.9666,2.9864,2083117.0
2020-03-11 11:00:00,7.52,7.53,7.41,7.44,798035.0,2.9864,2.9904,2.9427,2.9547,798035.0
2020-03-11 11:10:00,7.43,7.44,7.38,7.4,815132.0,2.9507,2.9547,2.9308,2.9388,815132.0
2020-03-11 11:20:00,7.41,7.42,7.31,7.32,1191119.0,2.9427,2.9467,2.903,2.907,1191119.0
2020-03-11 11:30:00,7.33,7.39,7.3,7.36,1182982.0,2.911,2.9348,2.8991,2.9229,1182982.0
2020-03-11 11:40:00,7.36,7.38,7.27,7.35,1165938.0,2.9229,2.9308,2.8871,2.9189,1165938.0
2020-03-11 11:50:00,7.36,7.39,7.28,7.31,1360488.0,2.9229,2.9348,2.8911,2.903,1360488.0
2020-03-11 12:00:00,7.3,7.39,7.29,7.37,1221237.0,2.8991,2.9348,2.8951,2.9269,1221237.0
2020-03-11 12:10:00,7.37,7.44,7.35,7.39,1058847.0,2.9269,2.9547,2.9189,2.9348,1058847.0
2020-03-11 12:20:00,7.39,7.42,7.26,7.29,974761.0,2.9348,2.9467,2.8832,2.8951,974761.0
2020-03-11 12:30:00,7.28,7.3,7.2,7.2,824874.0,2.8911,2.8991,2.8593,2.8593,824874.0
2020-03-11 12:40:00,7.2,7.22,7.13,7.18,709059.0,2.8593,2.8673,2.8315,2.8514,709059.0
2020-03-11 12:50:00,7.19,7.24,7.18,7.23,621136.0,2.8554,2.8752,2.8514,2.8713,621136.0
2020-03-11 13:00:00,7.22,7.22,7.12,7.12,646886.0,2.8673,2.8673,2.8276,2.8276,646886.0
2020-03-11 13:10:00,7.13,7.17,7.12,7.13,537706.0,2.8315,2.8474,2.8276,2.8315,537706.0
2020-03-11 13:20:00,7.12,7.24,7.12,7.21,767213.0,2.8276,2.8752,2.8276,2.8633,767213.0
2020-03-11 13:30:00,7.21,7.21,7.13,7.14,406497.0,2.8633,2.8633,2.8315,2.8355,406497.0
2020-03-11 13:40:00,7.14,7.15,7.1,7.13,382395.0,2.8355,2.8395,2.8196,2.8315,382395.0
2020-03-11 13:50:00,7.13,7.14,7.1,7.12,830265.0,2.8315,2.8355,2.8196,2.8276,830265.0
2020-03-11 14:00:00,7.12,7.15,7.0,7.0,1512129.0,2.8276,2.8395,2.7799,2.7799,1512129.0
2020-03-11 14:10:00,7.0,7.03,6.82,6.85,2159856.0,2.7799,2.7918,2.7084,2.7203,2159856.0
2020-03-11 14:20:00,6.85,6.85,6.72,6.72,1048865.0,2.7203,2.7203,2.6687,2.6687,1048865.0
2020-03-11 14:30:00,6.73,6.8,6.64,6.66,2245212.0,2.6727,2.7005,2.6369,2.6449,2245212.0
2020-03-11 14:40:00,6.66,6.78,6.65,6.68,1828476.0,2.6449,2.6925,2.6409,2.6528,1828476.0
2020-03-11 14:50:00,6.68,6.82,6.67,6.75,1816357.0,2.6528,2.7084,2.6489,2.6806,1816357.0
2020-03-11 15:00:00,6.75,6.82,6.66,6.67,1163434.0,2.6806,2.7084,2.6449,2.6489,1163434.0
2020-03-11 15:10:00,6.67,6.76,6.66,6.7,2261756.0,2.6489,2.6846,2.6449,2.6608,2261756.0
2020-03-11 15:20:00,6.7,6.74,6.65,6.67,2626281.0,2.6608,2.6767,2.6409,2.6489,2626281.0
2020-03-11 15:30:00,6.67,6.97,6.65,6.97,2350513.0,2.6489,2.768,2.6409,2.768,2350513.0
2020-03-11 15:40:00,6.97,6.99,6.8,6.85,2035248.0,2.768,2.7759,2.7005,2.7203,2035248.0
2020-03-11 15:50:00,6.85,6.94,6.8,6.86,4080587.0,2.7203,2.7561,2.7005,2.7243,4080587.0
2020-03-12 09:30:00,5.75,5.89,5.68,5.68,1099347.0,2.2835,2.3391,2.2557,2.2557,1099347.0
2020-03-12 09:40:00,5.68,5.68,5.68,5.68,0.0,2.2557,2.2557,2.2557,2.2557,0.0
2020-03-12 09:50:00,5.69,5.72,5.5,5.58,2808404.0,2.2597,2.2716,2.1842,2.216,2808404.0
2020-03-12 10:00:00,5.58,5.63,5.5,5.5,2829310.0,2.216,2.2358,2.1842,2.1842,2829310.0
2020-03-12 10:10:00,5.5,5.6,5.45,5.56,1946873.0,2.1842,2.2239,2.1644,2.208,1946873.0
2020-03-12 10:20:00,5.56,5.6,5.46,5.46,3006122.0,2.208,2.2239,2.1683,2.1683,3006122.0
2020-03-12 10:30:00,5.46,5.55,5.4,5.54,1725694.0,2.1683,2.2041,2.1445,2.2001,1725694.0
2020-03-12 10:40:00,5.53,5.57,5.52,5.57,3145238.0,2.1961,2.212,2.1922,2.212,3145238.0
2020-03-12 10:50:00,5.57,5.58,5.51,5.57,1898185.0,2.212,2.216,2.1882,2.212,1898185.0
2020-03-12 11:00:00,5.57,5.59,5.55,5.55,1401567.0,2.212,2.22,2.2041,2.2041,1401567.0
2020-03-12 11:10:00,5.55,5.56,5.5,5.5,1326750.0,2.2041,2.208,2.1842,2.1842,1326750.0
2020-03-12 11:20:00,5.5,5.51,5.45,5.5,4122204.0,2.1842,2.1882,2.1644,2.1842,4122204.0
2020-03-12 11:30:00,5.5,5.55,5.38,5.39,1597201.0,2.1842,2.2041,2.1366,2.1405,1597201.0
2020-03-12 11:40:00,5.39,5.39,5.31,5.32,1897891.0,2.1405,2.1405,2.1088,2.1127,1897891.0
2020-03-12 11:50:00,5.33,5.36,5.26,5.27,2078390.0,2.1167,2.1286,2.0889,2.0929,2078390.0
2020-03-12 12:00:00,5.27,5.28,5.22,5.22,1928665.0,2.0929,2.0969,2.073,2.073,1928665.0
2020-03-12 12:10:00,5.23,5.23,5.13,5.13,2179428.0,2.077,2.077,2.0373,2.0373,2179428.0
2020-03-12 12:20:00,5.14,5.14,5.08,5.1,1670045.0,2.0413,2.0413,2.0174,2.0254,1670045.0
2020-03-12 12:30:00,5.1,5.14,5.05,5.1,1656367.0,2.0254,2.0413,2.0055,2.0254,1656367.0
2020-03-12 12:40:00,5.1,5.12,4.93,4.94,2323440.0,2.0254,2.0333,1.9579,1.9618,2323440.0
2020-03-12 12:50:00,4.94,5.32,4.83,5.31,3987244.0,1.9618,2.1127,1.9181,2.1088,3987244.0
2020-03-12 13:00:00,5.32,5.88,5.25,5.78,3615458.0,2.1127,2.3351,2.0849,2.2954,3615458.0
2020-03-12 13:10:00,5.78,5.78,5.3,5.41,3740463.0,2.2954,2.2954,2.1048,2.1485,3740463.0
2020-03-12 13:20:00,5.42,5.58,5.4,5.58,2141824.0,2.1524,2.216,2.1445,2.216,2141824.0
2020-03-12 13:30:00,5.58,5.62,5.54,5.59,1954255.0,2.216,2.2319,2.2001,2.22,1954255.0
2020-03-12 13:40:00,5.59,5.59,5.4,5.48,2256622.0,2.22,2.22,2.1445,2.1763,2256622.0
2020-03-12 13:50:00,5.49,5.6,5.48,5.5,1033386.0,2.1802,2.2239,2.1763,2.1842,1033386.0
2020-03-12 14:00:00,5.5,5.62,5.49,5.6,1267686.0,2.1842,2.2319,2.1802,2.2239,1267686.0
2020-03-12 14:10:00,5.6,5.61,5.52,5.58,950568.0,2.2239,2.2279,2.1922,2.216,950568.0
2020-03-12 14:20:00,5.58,5.59,5.52,5.52,1025930.0,2.216,2.22,2.1922,2.1922,1025930.0
2020-03-12 14:30:00,5.52,5.53,5.41,5.42,1277066.0,2.1922,2.1961,2.1485,2.1524,1277066.0
2020-03-12 14:40:00,5.42,5.43,5.28,5.31,1626819.0,2.1524,2.1564,2.0969,2.1088,1626819.0
2020-03-12 14:50:00,5.31,5.35,5.3,5.33,1602513.0,2.1088,2.1247,2.1048,2.1167,1602513.0
2020-03-12 15:00:00,5.33,5.41,5.32,5.4,1113571.0,2.1167,2.1485,2.1127,2.1445,1113571.0
2020-03-12 15:10:00,5.41,5.5,5.4,5.5,1661265.0,2.1485,2.1842,2.1445,2.1842,1661265.0
2020-03-12 15:20:00,5.5,5.52,5.42,5.44,1543001.0,2.1842,2.1922,2.1524,2.1604,1543001.0
2020-03-12 15:30:00,5.44,5.44,5.38,5.4,1438054.0,2.1604,2.1604,2.1366,2.1445,1438054.0
2020-03-12 15:40:00,5.39,5.48,5.33,5.45,3258056.0,2.1405,2.1763,2.1167,2.1644,3258056.0
2020-03-12 15:50:00,5.45,5.52,5.28,5.42,5917984.0,2.1644,2.1922,2.0969,2.1524,5917984.0
2020-03-13 09:30:00,6.69,6.74,6.0,6.08,3595150.0,2.6568,2.6767,2.3828,2.4146,3595150.0
2020-03-13 09:40:00,6.07,6.18,5.94,6.18,1967449.0,2.4106,2.4543,2.359,2.4543,1967449.0
2020-03-13 09:50:00,6.18,6.2,5.85,5.93,1623305.0,2.4543,2.4622,2.3232,2.355,1623305.0
2020-03-13 10:00:00,5.93,6.1,5.89,6.05,1528047.0,2.355,2.4225,2.3391,2.4026,1528047.0
2020-03-13 10:10:00,6.05,6.08,5.92,5.99,2287735.0,2.4026,2.4146,2.351,2.3788,2287735.0
2020-03-13 10:20:00,6.0,6.03,5.94,5.96,2505022.0,2.3828,2.3947,2.359,2.3669,2505022.0
2020-03-13 10:30:00,5.96,5.98,5.93,5.96,1385866.0,2.3669,2.3748,2.355,2.3669,1385866.0
2020-03-13 10:40:00,5.96,5.96,5.85,5.92,1212902.0,2.3669,2.3669,2.3232,2.351,1212902.0
2020-03-13 10:50:00,5.92,5.96,5.65,5.66,1475445.0,2.351,2.3669,2.2438,2.2478,1475445.0
2020-03-13 11:00:00,5.66,5.77,5.57,5.77,2491359.0,2.2478,2.2914,2.212,2.2914,2491359.0
2020-03-13 11:10:00,5.76,5.86,5.75,5.8,1247180.0,2.2875,2.3272,2.2835,2.3034,1247180.0
2020-03-13 11:20:00,5.8,5.85,5.67,5.67,505377.0,2.3034,2.3232,2.2517,2.2517,505377.0
2020-03-13 11:30:00,5.67,5.76,5.56,5.71,1714972.0,2.2517,2.2875,2.208,2.2676,1714972.0
2020-03-13 11:40:00,5.72,5.73,5.59,5.62,525906.0,2.2716,2.2756,2.22,2.2319,525906.0
2020-03-13 11:50:00,5.62,5.8,5.61,5.77,951504.0,2.2319,2.3034,2.2279,2.2914,951504.0
2020-03-13 12:00:00,5.77,5.84,5.72,5.82,805009.0,2.2914,2.3192,2.2716,2.3113,805009.0
2020-03-13 12:10:00,5.82,5.94,5.8,5.93,906762.0,2.3113,2.359,2.3034,2.355,906762.0
2020-03-13 12:20:00,5.93,5.93,5.82,5.84,634794.0,2.355,2.355,2.3113,2.3192,634794.0
2020-03-13 12:30:00,5.84,5.98,5.82,5.95,943798.0,2.3192,2.3748,2.3113,2.3629,943798.0
2020-03-13 12:40:00,5.95,6.04,5.94,6.04,1630217.0,2.3629,2.3987,2.359,2.3987,1630217.0
2020-03-13 12:50:00,6.04,6.14,6.0,6.0,1672825.0,2.3987,2.4384,2.3828,2.3828,1672825.0
2020-03-13 13:00:00,6.0,6.04,5.87,5.93,717219.0,2.3828,2.3987,2.3312,2.355,717219.0
2020-03-13 13:10:00,5.93,6.02,5.93,5.99,1170053.0,2.355,2.3907,2.355,2.3788,1170053.0
2020-03-13 13:20:00,5.99,6.04,5.95,6.02,688646.0,2.3788,2.3987,2.3629,2.3907,688646.0
2020-03-13 13:30:00,6.02,6.03,5.99,6.02,764299.0,2.3907,2.3947,2.3788,2.3907,764299.0
2020-03-13 13:40:00,6.02,6.14,6.02,6.13,626321.0,2.3907,2.4384,2.3907,2.4344,626321.0
2020-03-13 13:50:00,6.13,6.18,6.1,6.14,523566.0,2.4344,2.4543,2.4225,2.4384,523566.0
2020-03-13 14:00:00,6.14,6.14,5.98,6.04,1371597.0,2.4384,2.4384,2.3748,2.3987,1371597.0
2020-03-13 14:10:00,6.03,6.07,5.99,6.02,803811.0,2.3947,2.4106,2.3788,2.3907,803811.0
2020-03-13 14:20:00,6.02,6.06,6.0,6.0,562688.0,2.3907,2.4066,2.3828,2.3828,562688.0
2020-03-13 14:30:00,6.0,6.02,5.91,5.93,855106.0,2.3828,2.3907,2.347,2.355,855106.0
2020-03-13 14:40:00,5.93,6.05,5.89,6.01,1080043.0,2.355,2.4026,2.3391,2.3868,1080043.0
2020-03-13 14:50:00,6.01,6.02,5.96,5.97,441924.0,2.3868,2.3907,2.3669,2.3709,441924.0
2020-03-13 15:00:00,5.97,6.09,5.96,6.08,736298.0,2.3709,2.4185,2.3669,2.4146,736298.0
2020-03-13 15:10:00,6.08,6.15,6.04,6.12,1068109.0,2.4146,2.4424,2.3987,2.4304,1068109.0
2020-03-13 15:20:00,6.12,6.19,6.07,6.15,1013579.0,2.4304,2.4582,2.4106,2.4424,1013579.0
2020-03-13 15:30:00,6.15,6.17,5.98,6.15,1942536.0,2.4424,2.4503,2.3748,2.4424,1942536.0
2020-03-13 15:40:00,6.15,6.25,6.13,6.23,2236344.0,2.4424,2.4821,2.4344,2.4741,2236344.0
2020-03-13 15:50:00,6.23,6.69,6.23,6.58,8108241.0,2.4741,2.6568,2.4741,2.6131,8108241.0
2020-03-16 09:30:00,5.4,5.65,5.38,5.53,70400.0,2.1445,2.2438,2.1366,2.1961,70400.0
2020-03-16 09:40:00,5.45,5.5,5.38,5.38,468293.0,2.1644,2.1842,2.1366,2.1366,468293.0
2020-03-16 09:50:00,5.37,5.55,5.25,5.38,1030658.0,2.1326,2.2041,2.0849,2.1366,1030658.0
2020-03-16 10:00:00,5.38,5.42,5.27,5.42,663648.0,2.1366,2.1524,2.0929,2.1524,663648.0
2020-03-16 10:10:00,5.42,5.57,5.37,5.44,775457.0,2.1524,2.212,2.1326,2.1604,775457.0
2020-03-16 10:20:00,5.43,5.62,5.42,5.6,854070.0,2.1564,2.2319,2.1524,2.2239,854070.0
2020-03-16 10:30:00,5.61,5.85,5.61,5.77,1029565.0,2.2279,2.3232,2.2279,2.2914,1029565.0
2020-03-16 10:40:00,5.78,5.93,5.66,5.85,887858.0,2.2954,2.355,2.2478,2.3232,887858.0
2020-03-16 10:50:00,5.85,5.94,5.81,5.86,867635.0,2.3232,2.359,2.3073,2.3272,867635.0
2020-03-16 11:00:00,5.85,5.86,5.75,5.81,686672.0,2.3232,2.3272,2.2835,2.3073,686672.0
2020-03-16 11:10:00,5.81,5.97,5.79,5.9,491722.0,2.3073,2.3709,2.2994,2.3431,491722.0
2020-03-16 11:20:00,5.9,5.93,5.86,5.89,499030.0,2.3431,2.355,2.3272,2.3391,499030.0
2020-03-16 11:30:00,5.89,5.92,5.76,5.8,574031.0,2.3391,2.351,2.2875,2.3034,574031.0
2020-03-16 11:40:00,5.79,5.8,5.59,5.68,794475.0,2.2994,2.3034,2.22,2.2557,794475.0
2020-03-16 11:50:00,5.68,5.76,5.59,5.7,683512.0,2.2557,2.2875,2.22,2.2636,683512.0
2020-03-16 12:00:00,5.69,5.74,5.63,5.64,486825.0,2.2597,2.2795,2.2358,2.2398,486825.0
2020-03-16 12:10:00,5.64,5.7,5.59,5.6,769407.0,2.2398,2.2636,2.22,2.2239,769407.0
2020-03-16 12:20:00,5.6,5.67,5.58,5.61,692856.0,2.2239,2.2517,2.216,2.2279,692856.0
2020-03-16 12:30:00,5.61,5.67,5.58,5.65,550911.0,2.2279,2.2517,2.216,2.2438,550911.0
2020-03-16 12:40:00,5.65,5.66,5.57,5.57,206460.0,2.2438,2.2478,2.212,2.212,206460.0
2020-03-16 12:50:00,5.57,5.58,5.51,5.55,429716.0,2.212,2.216,2.1882,2.2041,429716.0
2020-03-16 13:00:00,5.55,5.56,5.52,5.54,517223.0,2.2041,2.208,2.1922,2.2001,517223.0
2020-03-16 13:10:00,5.54,5.59,5.52,5.54,646451.0,2.2001,2.22,2.1922,2.2001,646451.0
2020-03-16 13:20:00,5.54,5.57,5.51,5.56,702853.0,2.2001,2.212,2.1882,2.208,702853.0
2020-03-16 13:30:00,5.56,5.56,5.49,5.53,724507.0,2.208,2.208,2.1802,2.1961,724507.0
2020-03-16 13:40:00,5.52,5.53,5.45,5.47,397898.0,2.1922,2.1961,2.1644,2.1723,397898.0
2020-03-16 13:50:00,5.48,5.5,5.44,5.46,412673.0,2.1763,2.1842,2.1604,2.1683,412673.0
2020-03-16 14:00:00,5.46,5.46,5.39,5.4,500041.0,2.1683,2.1683,2.1405,2.1445,500041.0
2020-03-16 14:10:00,5.4,5.46,5.38,5.41,313108.0,2.1445,2.1683,2.1366,2.1485,313108.0
2020-03-16 14:20:00,5.42,5.49,5.4,5.49,341625.0,2.1524,2.1802,2.1445,2.1802,341625.0
2020-03-16 14:30:00,5.49,5.66,5.48,5.53,784320.0,2.1802,2.2478,2.1763,2.1961,784320.0
2020-03-16 14:40:00,5.52,5.57,5.46,5.5,876923.0,2.1922,2.212,2.1683,2.1842,876923.0
2020-03-16 14:50:00,5.5,5.53,5.47,5.5,526970.0,2.1842,2.1961,2.1723,2.1842,526970.0
2020-03-16 15:00:00,5.5,5.54,5.46,5.49,681147.0,2.1842,2.2001,2.1683,2.1802,681147.0
2020-03-16 15:10:00,5.49,5.51,5.43,5.49,748000.0,2.1802,2.1882,2.1564,2.1802,748000.0
2020-03-16 15:20:00,5.49,5.5,5.39,5.4,1029964.0,2.1802,2.1842,2.1405,2.1445,1029964.0
2020-03-16 15:30:00,5.4,5.4,5.32,5.34,1414922.0,2.1445,2.1445,2.1127,2.1207,1414922.0
2020-03-16 15:40:00,5.34,5.36,5.27,5.34,1780040.0,2.1207,2.1286,2.0929,2.1207,1780040.0
2020-03-16 15:50:00,5.34,5.35,5.13,5.24,6020903.0,2.1207,2.1247,2.0373,2.081,6020903.0
2020-03-17 09:30:00,5.41,5.45,5.22,5.23,1081690.0,2.1485,2.1644,2.073,2.077,1081690.0
2020-03-17 09:40:00,5.22,5.33,5.16,5.26,887949.0,2.073,2.1167,2.0492,2.0889,887949.0
2020-03-17 09:50:00,5.26,5.29,5.16,5.23,465656.0,2.0889,2.1008,2.0492,2.077,465656.0
2020-03-17 10:00:00,5.23,5.28,5.16,5.26,622927.0,2.077,2.0969,2.0492,2.0889,622927.0
2020-03-17 10:10:00,5.26,5.33,5.24,5.26,955683.0,2.0889,2.1167,2.081,2.0889,955683.0
2020-03-17 10:20:00,5.25,5.31,5.2,5.31,345102.0,2.0849,2.1088,2.0651,2.1088,345102.0
2020-03-17 10:30:00,5.31,5.33,5.23,5.32,612060.0,2.1088,2.1167,2.077,2.1127,612060.0
2020-03-17 10:40:00,5.32,5.42,5.29,5.4,847751.0,2.1127,2.1524,2.1008,2.1445,847751.0
2020-03-17 10:50:00,5.4,5.46,5.38,5.43,964905.0,2.1445,2.1683,2.1366,2.1564,964905.0
2020-03-17 11:00:00,5.42,5.45,5.36,5.44,618364.0,2.1524,2.1644,2.1286,2.1604,618364.0
2020-03-17 11:10:00,5.44,5.58,5.44,5.54,1261085.0,2.1604,2.216,2.1604,2.2001,1261085.0
2020-03-17 11:20:00,5.54,5.56,5.42,5.49,1396844.0,2.2001,2.208,2.1524,2.1802,1396844.0
2020-03-17 11:30:00,5.48,5.53,5.48,5.49,699182.0,2.1763,2.1961,2.1763,2.1802,699182.0
2020-03-17 11:40:00,5.48,5.58,5.46,5.57,595740.0,2.1763,2.216,2.1683,2.212,595740.0
2020-03-17 11:50:00,5.57,5.59,5.51,5.55,639594.0,2.212,2.22,2.1882,2.2041,639594.0
2020-03-17 12:00:00,5.56,5.63,5.53,5.62,702928.0,2.208,2.2358,2.1961,2.2319,702928.0
2020-03-17 12:10:00,5.61,5.66,5.53,5.58,1388150.0,2.2279,2.2478,2.1961,2.216,1388150.0
2020-03-17 12:20:00,5.58,5.61,5.47,5.49,1562825.0,2.216,2.2279,2.1723,2.1802,1562825.0
2020-03-17 12:30:00,5.49,5.51,5.4,5.4,385761.0,2.1802,2.1882,2.1445,2.1445,385761.0
2020-03-17 12:40:00,5.41,5.43,5.38,5.39,766476.0,2.1485,2.1564,2.1366,2.1405,766476.0
2020-03-17 12:50:00,5.39,5.39,5.28,5.31,1356313.0,2.1405,2.1405,2.0969,2.1088,1356313.0
2020-03-17 13:00:00,5.32,5.33,5.22,5.23,1008584.0,2.1127,2.1167,2.073,2.077,1008584.0
2020-03-17 13:10:00,5.23,5.25,5.19,5.23,993489.0,2.077,2.0849,2.0611,2.077,993489.0
2020-03-17 13:20:00,5.23,5.27,5.14,5.23,3004987.0,2.077,2.0929,2.0413,2.077,3004987.0
2020-03-17 13:30:00,5.23,5.31,5.2,5.26,1568465.0,2.077,2.1088,2.0651,2.0889,1568465.0
2020-03-17 13:40:00,5.26,5.29,5.24,5.25,749417.0,2.0889,2.1008,2.081,2.0849,749417.0
2020-03-17 13:50:00,5.25,5.26,5.16,5.23,984519.0,2.0849,2.0889,2.0492,2.077,984519.0
2020-03-17 14:00:00,5.23,5.32,5.2,5.29,1562739.0,2.077,2.1127,2.0651,2.1008,1562739.0
2020-03-17 14:10:00,5.29,5.33,5.26,5.32,772126.0,2.1008,2.1167,2.0889,2.1127,772126.0
2020-03-17 14:20:00,5.32,5.32,5.25,5.28,1820217.0,2.1127,2.1127,2.0849,2.0969,1820217.0
2020-03-17 14:30:00,5.28,5.31,5.26,5.29,1053886.0,2.0969,2.1088,2.0889,2.1008,1053886.0
2020-03-17 14:40:00,5.29,5.3,5.23,5.24,1141390.0,2.1008,2.1048,2.077,2.081,1141390.0
2020-03-17 14:50:00,5.24,5.27,5.23,5.26,731429.0,2.081,2.0929,2.077,2.0889,731429.0
2020-03-17 15:00:00,5.26,5.27,5.22,5.25,756123.0,2.0889,2.0929,2.073,2.0849,756123.0
2020-03-17 15:10:00,5.25,5.29,5.24,5.27,1164392.0,2.0849,2.1008,2.081,2.0929,1164392.0
2020-03-17 15:20:00,5.27,5.28,5.23,5.25,1193382.0,2.0929,2.0969,2.077,2.0849,1193382.0
2020-03-17 15:30:00,5.25,5.31,5.24,5.27,1960575.0,2.0849,2.1088,2.081,2.0929,1960575.0
2020-03-17 15:40:00,5.27,5.29,5.25,5.25,2166747.0,2.0929,2.1008,2.0849,2.0849,2166747.0
2020-03-17 15:50:00,5.25,5.45,5.25,5.41,5499653.0,2.0849,2.1644,2.0849,2.1485,5499653.0
2020-03-18 09:30:00,4.56,4.79,4.54,4.76,1557794.0,1.8109,1.9023,1.803,1.8903,1557794.0
2020-03-18 09:40:00,4.75,4.81,4.68,4.68,1235675.0,1.8864,1.9102,1.8586,1.8586,1235675.0
2020-03-18 09:50:00,4.68,4.81,4.65,4.75,1456921.0,1.8586,1.9102,1.8467,1.8864,1456921.0
2020-03-18 10:00:00,4.75,4.82,4.73,4.75,1048232.0,1.8864,1.9142,1.8784,1.8864,1048232.0
2020-03-18 10:10:00,4.75,4.78,4.71,4.73,1111211.0,1.8864,1.8983,1.8705,1.8784,1111211.0
2020-03-18 10:20:00,4.73,4.75,4.7,4.71,756861.0,1.8784,1.8864,1.8665,1.8705,756861.0
2020-03-18 10:30:00,4.71,4.71,4.62,4.65,1097689.0,1.8705,1.8705,1.8347,1.8467,1097689.0
2020-03-18 10:40:00,4.65,4.67,4.6,4.63,1405821.0,1.8467,1.8546,1.8268,1.8387,1405821.0
2020-03-18 10:50:00,4.63,4.66,4.59,4.62,1051667.0,1.8387,1.8506,1.8228,1.8347,1051667.0
2020-03-18 11:00:00,4.61,4.63,4.58,4.58,523682.0,1.8308,1.8387,1.8189,1.8189,523682.0
2020-03-18 11:10:00,4.58,4.59,4.56,4.57,556954.0,1.8189,1.8228,1.8109,1.8149,556954.0
2020-03-18 11:20:00,4.57,4.64,4.55,4.57,1255432.0,1.8149,1.8427,1.8069,1.8149,1255432.0
2020-03-18 11:30:00,4.57,4.59,4.5,4.5,644658.0,1.8149,1.8228,1.7871,1.7871,644658.0
2020-03-18 11:40:00,4.5,4.52,4.45,4.46,823639.0,1.7871,1.795,1.7672,1.7712,823639.0
2020-03-18 11:50:00,4.45,4.47,4.42,4.44,755532.0,1.7672,1.7752,1.7553,1.7633,755532.0
2020-03-18 12:00:00,4.43,4.47,4.42,4.44,672499.0,1.7593,1.7752,1.7553,1.7633,672499.0
2020-03-18 12:10:00,4.43,4.46,4.38,4.39,713359.0,1.7593,1.7712,1.7394,1.7434,713359.0
2020-03-18 12:20:00,4.38,4.5,4.37,4.5,681627.0,1.7394,1.7871,1.7355,1.7871,681627.0
2020-03-18 12:30:00,4.5,4.5,4.42,4.45,591560.0,1.7871,1.7871,1.7553,1.7672,591560.0
2020-03-18 12:40:00,4.45,4.45,4.32,4.34,639944.0,1.7672,1.7672,1.7156,1.7235,639944.0
2020-03-18 12:50:00,4.34,4.37,4.3,4.35,594026.0,1.7235,1.7355,1.7077,1.7275,594026.0
2020-03-18 13:00:00,4.35,4.35,4.35,4.35,0.0,1.7275,1.7275,1.7275,1.7275,0.0
2020-03-18 13:10:00,4.4,4.4,4.2,4.21,942137.0,1.7474,1.7474,1.6679,1.6719,942137.0
2020-03-18 13:20:00,4.22,4.24,4.2,4.23,1681028.0,1.6759,1.6838,1.6679,1.6799,1681028.0
2020-03-18 13:30:00,4.23,4.23,4.13,4.2,997348.0,1.6799,1.6799,1.6402,1.6679,997348.0
2020-03-18 13:40:00,4.21,4.21,4.16,4.21,1023317.0,1.6719,1.6719,1.6521,1.6719,1023317.0
2020-03-18 13:50:00,4.21,4.21,4.11,4.13,928954.0,1.6719,1.6719,1.6322,1.6402,928954.0
2020-03-18 14:00:00,4.13,4.18,4.12,4.13,579729.0,1.6402,1.66,1.6362,1.6402,579729.0
2020-03-18 14:10:00,4.13,4.2,4.01,4.11,1539355.0,1.6402,1.6679,1.5925,1.6322,1539355.0
2020-03-18 14:20:00,4.11,4.2,4.05,4.07,999323.0,1.6322,1.6679,1.6084,1.6163,999323.0
2020-03-18 14:30:00,4.07,4.12,4.05,4.08,668552.0,1.6163,1.6362,1.6084,1.6203,668552.0
2020-03-18 14:40:00,4.08,4.1,4.06,4.08,962268.0,1.6203,1.6282,1.6124,1.6203,962268.0
2020-03-18 14:50:00,4.08,4.13,4.06,4.12,1310921.0,1.6203,1.6402,1.6124,1.6362,1310921.0
2020-03-18 15:00:00,4.12,4.23,4.09,4.21,2148246.0,1.6362,1.6799,1.6243,1.6719,2148246.0
2020-03-18 15:10:00,4.21,4.27,4.11,4.13,1820995.0,1.6719,1.6957,1.6322,1.6402,1820995.0
2020-03-18 15:20:00,4.13,4.15,4.03,4.06,1515372.0,1.6402,1.6481,1.6004,1.6124,1515372.0
2020-03-18 15:30:00,4.06,4.13,4.05,4.12,1717895.0,1.6124,1.6402,1.6084,1.6362,1717895.0
2020-03-18 15:40:00,4.12,4.2,4.11,4.18,3439288.0,1.6362,1.6679,1.6322,1.66,3439288.0
2020-03-18 15:50:00,4.19,4.31,4.18,4.31,5413301.0,1.664,1.7116,1.66,1.7116,5413301.0
2020-03-19 09:30:00,4.38,4.43,4.2,4.21,1232970.0,1.7394,1.7593,1.6679,1.6719,1232970.0
2020-03-19 09:40:00,4.21,4.24,4.1,4.22,831208.0,1.6719,1.6838,1.6282,1.6759,831208.0
2020-03-19 09:50:00,4.21,4.29,4.15,4.28,1402516.0,1.6719,1.7037,1.6481,1.6997,1402516.0
2020-03-19 10:00:00,4.28,4.34,4.22,4.33,1189309.0,1.6997,1.7235,1.6759,1.7196,1189309.0
2020-03-19 10:10:00,4.33,4.43,4.31,4.32,1475203.0,1.7196,1.7593,1.7116,1.7156,1475203.0
2020-03-19 10:20:00,4.31,4.37,4.3,4.36,1473428.0,1.7116,1.7355,1.7077,1.7315,1473428.0
2020-03-19 10:30:00,4.36,4.42,4.35,4.36,1191439.0,1.7315,1.7553,1.7275,1.7315,1191439.0
2020-03-19 10:40:00,4.35,4.37,4.23,4.24,1865834.0,1.7275,1.7355,1.6799,1.6838,1865834.0
2020-03-19 10:50:00,4.24,4.32,4.21,4.28,1296984.0,1.6838,1.7156,1.6719,1.6997,1296984.0
2020-03-19 11:00:00,4.28,4.36,4.22,4.25,1793918.0,1.6997,1.7315,1.6759,1.6878,1793918.0
2020-03-19 11:10:00,4.25,4.38,4.23,4.37,1165532.0,1.6878,1.7394,1.6799,1.7355,1165532.0
2020-03-19 11:20:00,4.37,4.54,4.36,4.54,1321364.0,1.7355,1.803,1.7315,1.803,1321364.0
2020-03-19 11:30:00,4.54,4.6,4.47,4.53,1896709.0,1.803,1.8268,1.7752,1.799,1896709.0
2020-03-19 11:40:00,4.53,4.55,4.48,4.54,1579095.0,1.799,1.8069,1.7791,1.803,1579095.0
2020-03-19 11:50:00,4.53,4.68,4.51,4.59,1343428.0,1.799,1.8586,1.7911,1.8228,1343428.0
2020-03-19 12:00:00,4.6,4.61,4.5,4.52,1149913.0,1.8268,1.8308,1.7871,1.795,1149913.0
2020-03-19 12:10:00,4.52,4.61,4.51,4.56,1091092.0,1.795,1.8308,1.7911,1.8109,1091092.0
2020-03-19 12:20:00,4.56,4.59,4.48,4.58,1053596.0,1.8109,1.8228,1.7791,1.8189,1053596.0
2020-03-19 12:30:00,4.58,4.59,4.49,4.5,974573.0,1.8189,1.8228,1.7831,1.7871,974573.0
2020-03-19 12:40:00,4.5,4.62,4.49,4.58,981250.0,1.7871,1.8347,1.7831,1.8189,981250.0
2020-03-19 12:50:00,4.57,4.68,4.55,4.62,1459973.0,1.8149,1.8586,1.8069,1.8347,1459973.0
2020-03-19 13:00:00,4.62,4.69,4.61,4.69,1213190.0,1.8347,1.8625,1.8308,1.8625,1213190.0
2020-03-19 13:10:00,4.69,4.72,4.68,4.7,759990.0,1.8625,1.8745,1.8586,1.8665,759990.0
2020-03-19 13:20:00,4.7,4.76,4.69,4.71,544257.0,1.8665,1.8903,1.8625,1.8705,544257.0
2020-03-19 13:30:00,4.71,4.71,4.68,4.69,538476.0,1.8705,1.8705,1.8586,1.8625,538476.0
2020-03-19 13:40:00,4.69,4.74,4.68,4.74,750697.0,1.8625,1.8824,1.8586,1.8824,750697.0
2020-03-19 13:50:00,4.74,4.83,4.73,4.82,746792.0,1.8824,1.9181,1.8784,1.9142,746792.0
2020-03-19 14:00:00,4.82,4.88,4.8,4.84,891874.0,1.9142,1.938,1.9062,1.9221,891874.0
2020-03-19 14:10:00,4.85,4.89,4.84,4.88,785078.0,1.9261,1.942,1.9221,1.938,785078.0
2020-03-19 14:20:00,4.88,4.93,4.87,4.9,559456.0,1.938,1.9579,1.934,1.9459,559456.0
2020-03-19 14:30:00,4.9,5.05,4.88,5.04,962180.0,1.9459,2.0055,1.938,2.0015,962180.0
2020-03-19 14:40:00,5.04,5.12,5.0,5.07,1135621.0,2.0015,2.0333,1.9857,2.0135,1135621.0
2020-03-19 14:50:00,5.07,5.09,4.98,5.08,1314325.0,2.0135,2.0214,1.9777,2.0174,1314325.0
2020-03-19 15:00:00,5.08,5.09,4.92,4.92,1356819.0,2.0174,2.0214,1.9539,1.9539,1356819.0
2020-03-19 15:10:00,4.92,5.06,4.91,5.04,1934554.0,1.9539,2.0095,1.9499,2.0015,1934554.0
2020-03-19 15:20:00,5.04,5.08,5.02,5.07,1233882.0,2.0015,2.0174,1.9936,2.0135,1233882.0
2020-03-19 15:30:00,5.07,5.09,5.05,5.06,1548951.0,2.0135,2.0214,2.0055,2.0095,1548951.0
2020-03-19 15:40:00,5.06,5.08,5.05,5.07,1230076.0,2.0095,2.0174,2.0055,2.0135,1230076.0
2020-03-19 15:50:00,5.07,5.1,4.99,5.07,8595445.0,2.0135,2.0254,1.9817,2.0135,8595445.0
2020-03-20 09:30:00,5.34,5.39,5.17,5.17,1921272.0,2.1207,2.1405,2.0532,2.0532,1921272.0
2020-03-20 09:40:00,5.18,5.23,5.07,5.09,950681.0,2.0571,2.077,2.0135,2.0214,950681.0
2020-03-20 09:50:00,5.09,5.24,5.06,5.18,961097.0,2.0214,2.081,2.0095,2.0571,961097.0
2020-03-20 10:00:00,5.17,5.26,5.15,5.17,702152.0,2.0532,2.0889,2.0452,2.0532,702152.0
2020-03-20 10:10:00,5.17,5.25,5.15,5.2,569119.0,2.0532,2.0849,2.0452,2.0651,569119.0
2020-03-20 10:20:00,5.2,5.33,5.18,5.28,713116.0,2.0651,2.1167,2.0571,2.0969,713116.0
2020-03-20 10:30:00,5.28,5.35,5.27,5.29,652526.0,2.0969,2.1247,2.0929,2.1008,652526.0
2020-03-20 10:40:00,5.29,5.32,5.22,5.3,428828.0,2.1008,2.1127,2.073,2.1048,428828.0
2020-03-20 10:50:00,5.29,5.37,5.29,5.35,678709.0,2.1008,2.1326,2.1008,2.1247,678709.0
2020-03-20 11:00:00,5.35,5.38,5.29,5.33,1069782.0,2.1247,2.1366,2.1008,2.1167,1069782.0
2020-03-20 11:10:00,5.33,5.37,5.25,5.25,835094.0,2.1167,2.1326,2.0849,2.0849,835094.0
2020-03-20 11:20:00,5.26,5.27,5.12,5.21,957806.0,2.0889,2.0929,2.0333,2.0691,957806.0
2020-03-20 11:30:00,5.21,5.21,5.13,5.19,780485.0,2.0691,2.0691,2.0373,2.0611,780485.0
2020-03-20 11:40:00,5.19,5.22,5.13,5.2,466938.0,2.0611,2.073,2.0373,2.0651,466938.0
2020-03-20 11:50:00,5.2,5.21,5.14,5.19,413719.0,2.0651,2.0691,2.0413,2.0611,413719.0
2020-03-20 12:00:00,5.19,5.24,5.08,5.09,1033174.0,2.0611,2.081,2.0174,2.0214,1033174.0
2020-03-20 12:10:00,5.08,5.13,5.02,5.03,766010.0,2.0174,2.0373,1.9936,1.9976,766010.0
2020-03-20 12:20:00,5.03,5.05,4.9,4.93,949694.0,1.9976,2.0055,1.9459,1.9579,949694.0
2020-03-20 12:30:00,4.93,5.09,4.92,5.02,535914.0,1.9579,2.0214,1.9539,1.9936,535914.0
2020-03-20 12:40:00,5.02,5.04,4.95,5.02,512127.0,1.9936,2.0015,1.9658,1.9936,512127.0
2020-03-20 12:50:00,5.02,5.16,5.0,5.08,710828.0,1.9936,2.0492,1.9857,2.0174,710828.0
2020-03-20 13:00:00,5.08,5.24,5.08,5.2,650996.0,2.0174,2.081,2.0174,2.0651,650996.0
2020-03-20 13:10:00,5.19,5.23,5.14,5.2,717971.0,2.0611,2.077,2.0413,2.0651,717971.0
2020-03-20 13:20:00,5.19,5.21,5.1,5.17,577798.0,2.0611,2.0691,2.0254,2.0532,577798.0
2020-03-20 13:30:00,5.17,5.22,5.12,5.18,427400.0,2.0532,2.073,2.0333,2.0571,427400.0
2020-03-20 13:40:00,5.18,5.19,5.12,5.12,211761.0,2.0571,2.0611,2.0333,2.0333,211761.0
2020-03-20 13:50:00,5.11,5.18,5.11,5.16,308795.0,2.0293,2.0571,2.0293,2.0492,308795.0
2020-03-20 14:00:00,5.16,5.24,5.14,5.21,420555.0,2.0492,2.081,2.0413,2.0691,420555.0
2020-03-20 14:10:00,5.21,5.21,5.04,5.06,439776.0,2.0691,2.0691,2.0015,2.0095,439776.0
2020-03-20 14:20:00,5.08,5.12,4.94,4.96,991082.0,2.0174,2.0333,1.9618,1.9698,991082.0
2020-03-20 14:30:00,4.96,5.02,4.84,4.89,943570.0,1.9698,1.9936,1.9221,1.942,943570.0
2020-03-20 14:40:00,4.88,4.95,4.86,4.9,409689.0,1.938,1.9658,1.9301,1.9459,409689.0
2020-03-20 14:50:00,4.9,4.94,4.81,4.86,1216281.0,1.9459,1.9618,1.9102,1.9301,1216281.0
2020-03-20 15:00:00,4.86,4.9,4.81,4.83,778916.0,1.9301,1.9459,1.9102,1.9181,778916.0
2020-03-20 15:10:00,4.83,4.87,4.76,4.77,836820.0,1.9181,1.934,1.8903,1.8943,836820.0
2020-03-20 15:20:00,4.77,4.88,4.72,4.85,1383701.0,1.8943,1.938,1.8745,1.9261,1383701.0
2020-03-20 15:30:00,4.85,4.93,4.83,4.89,1520994.0,1.9261,1.9579,1.9181,1.942,1520994.0
2020-03-20 15:40:00,4.88,4.92,4.82,4.85,1910638.0,1.938,1.9539,1.9142,1.9261,1910638.0
2020-03-20 15:50:00,4.85,4.98,4.84,4.86,5593433.0,1.9261,1.9777,1.9221,1.9301,5593433.0
2020-03-23 09:30:00,4.61,4.68,4.55,4.56,1783205.0,1.8308,1.8586,1.8069,1.8109,1783205.0
2020-03-23 09:40:00,4.56,4.7,4.53,4.68,863256.0,1.8109,1.8665,1.799,1.8586,863256.0
2020-03-23 09:50:00,4.67,4.81,4.62,4.8,1098515.0,1.8546,1.9102,1.8347,1.9062,1098515.0
2020-03-23 10:00:00,4.81,4.83,4.7,4.77,900643.0,1.9102,1.9181,1.8665,1.8943,900643.0
2020-03-23 10:10:00,4.77,4.89,4.75,4.75,1008165.0,1.8943,1.942,1.8864,1.8864,1008165.0
2020-03-23 10:20:00,4.75,4.81,4.69,4.76,464074.0,1.8864,1.9102,1.8625,1.8903,464074.0
2020-03-23 10:30:00,4.76,4.81,4.71,4.77,728424.0,1.8903,1.9102,1.8705,1.8943,728424.0
2020-03-23 10:40:00,4.76,4.85,4.76,4.78,729798.0,1.8903,1.9261,1.8903,1.8983,729798.0
2020-03-23 10:50:00,4.78,4.79,4.65,4.7,598083.0,1.8983,1.9023,1.8467,1.8665,598083.0
2020-03-23 11:00:00,4.69,4.73,4.62,4.65,1059166.0,1.8625,1.8784,1.8347,1.8467,1059166.0
2020-03-23 11:10:00,4.66,4.69,4.55,4.57,698334.0,1.8506,1.8625,1.8069,1.8149,698334.0
2020-03-23 11:20:00,4.57,4.6,4.51,4.53,1198965.0,1.8149,1.8268,1.7911,1.799,1198965.0
2020-03-23 11:30:00,4.54,4.59,4.52,4.54,544065.0,1.803,1.8228,1.795,1.803,544065.0
2020-03-23 11:40:00,4.54,4.55,4.5,4.52,443871.0,1.803,1.8069,1.7871,1.795,443871.0
2020-03-23 11:50:00,4.52,4.58,4.51,4.57,525443.0,1.795,1.8189,1.7911,1.8149,525443.0
2020-03-23 12:00:00,4.58,4.64,4.55,4.55,380985.0,1.8189,1.8427,1.8069,1.8069,380985.0
2020-03-23 12:10:00,4.55,4.69,4.53,4.66,675596.0,1.8069,1.8625,1.799,1.8506,675596.0
2020-03-23 12:20:00,4.66,4.7,4.59,4.61,414513.0,1.8506,1.8665,1.8228,1.8308,414513.0
2020-03-23 12:30:00,4.61,4.62,4.55,4.58,521192.0,1.8308,1.8347,1.8069,1.8189,521192.0
2020-03-23 12:40:00,4.59,4.67,4.59,4.66,260558.0,1.8228,1.8546,1.8228,1.8506,260558.0
2020-03-23 12:50:00,4.66,4.7,4.63,4.66,294620.0,1.8506,1.8665,1.8387,1.8506,294620.0
2020-03-23 13:00:00,4.66,4.71,4.65,4.66,707557.0,1.8506,1.8705,1.8467,1.8506,707557.0
2020-03-23 13:10:00,4.66,4.76,4.66,4.71,600004.0,1.8506,1.8903,1.8506,1.8705,600004.0
2020-03-23 13:20:00,4.71,4.74,4.62,4.62,520691.0,1.8705,1.8824,1.8347,1.8347,520691.0
2020-03-23 13:30:00,4.62,4.67,4.6,4.64,754261.0,1.8347,1.8546,1.8268,1.8427,754261.0
2020-03-23 13:40:00,4.63,4.72,4.61,4.71,776927.0,1.8387,1.8745,1.8308,1.8705,776927.0
2020-03-23 13:50:00,4.71,4.73,4.56,4.63,667444.0,1.8705,1.8784,1.8109,1.8387,667444.0
2020-03-23 14:00:00,4.62,4.67,4.57,4.59,418563.0,1.8347,1.8546,1.8149,1.8228,418563.0
2020-03-23 14:10:00,4.59,4.67,4.58,4.62,431644.0,1.8228,1.8546,1.8189,1.8347,431644.0
2020-03-23 14:20:00,4.61,4.71,4.59,4.69,788476.0,1.8308,1.8705,1.8228,1.8625,788476.0
2020-03-23 14:30:00,4.69,4.7,4.64,4.66,528857.0,1.8625,1.8665,1.8427,1.8506,528857.0
2020-03-23 14:40:00,4.67,4.69,4.62,4.67,632035.0,1.8546,1.8625,1.8347,1.8546,632035.0
2020-03-23 14:50:00,4.67,4.67,4.6,4.63,695629.0,1.8546,1.8546,1.8268,1.8387,695629.0
2020-03-23 15:00:00,4.63,4.67,4.61,4.62,605816.0,1.8387,1.8546,1.8308,1.8347,605816.0
2020-03-23 15:10:00,4.62,4.63,4.54,4.56,906039.0,1.8347,1.8387,1.803,1.8109,906039.0
2020-03-23 15:20:00,4.56,4.57,4.49,4.51,998498.0,1.8109,1.8149,1.7831,1.7911,998498.0
2020-03-23 15:30:00,4.51,4.55,4.46,4.52,829771.0,1.7911,1.8069,1.7712,1.795,829771.0
2020-03-23 15:40:00,4.52,4.55,4.49,4.5,1216347.0,1.795,1.8069,1.7831,1.7871,1216347.0
2020-03-23 15:50:00,4.49,4.53,4.45,4.49,3961709.0,1.7831,1.799,1.7672,1.7831,3961709.0
2020-03-24 09:30:00,5.06,5.09,4.92,4.99,2435761.0,2.0095,2.0214,1.9539,1.9817,2435761.0
2020-03-24 09:40:00,4.99,5.01,4.95,4.99,974739.0,1.9817,1.9896,1.9658,1.9817,974739.0
2020-03-24 09:50:00,4.99,5.05,4.98,5.01,471672.0,1.9817,2.0055,1.9777,1.9896,471672.0
2020-03-24 10:00:00,5.01,5.02,4.92,4.99,762059.0,1.9896,1.9936,1.9539,1.9817,762059.0
2020-03-24 10:10:00,4.99,5.06,4.97,5.03,872761.0,1.9817,2.0095,1.9737,1.9976,872761.0
2020-03-24 10:20:00,5.04,5.08,5.03,5.06,942475.0,2.0015,2.0174,1.9976,2.0095,942475.0
2020-03-24 10:30:00,5.06,5.08,5.01,5.07,1279333.0,2.0095,2.0174,1.9896,2.0135,1279333.0
2020-03-24 10:40:00,5.07,5.11,5.04,5.07,1237830.0,2.0135,2.0293,2.0015,2.0135,1237830.0
2020-03-24 10:50:00,5.06,5.1,5.04,5.09,892139.0,2.0095,2.0254,2.0015,2.0214,892139.0
2020-03-24 11:00:00,5.08,5.14,5.08,5.11,1142279.0,2.0174,2.0413,2.0174,2.0293,1142279.0
2020-03-24 11:10:00,5.11,5.2,5.1,5.18,976871.0,2.0293,2.0651,2.0254,2.0571,976871.0
2020-03-24 11:20:00,5.17,5.3,5.17,5.3,1175554.0,2.0532,2.1048,2.0532,2.1048,1175554.0
2020-03-24 11:30:00,5.3,5.34,5.24,5.33,1243116.0,2.1048,2.1207,2.081,2.1167,1243116.0
2020-03-24 11:40:00,5.33,5.35,5.31,5.35,604611.0,2.1167,2.1247,2.1088,2.1247,604611.0
2020-03-24 11:50:00,5.35,5.43,5.33,5.43,1675077.0,2.1247,2.1564,2.1167,2.1564,1675077.0
2020-03-24 12:00:00,5.43,5.43,5.34,5.35,602824.0,2.1564,2.1564,2.1207,2.1247,602824.0
2020-03-24 12:10:00,5.35,5.37,5.3,5.33,1063554.0,2.1247,2.1326,2.1048,2.1167,1063554.0
2020-03-24 12:20:00,5.33,5.41,5.33,5.41,816589.0,2.1167,2.1485,2.1167,2.1485,816589.0
2020-03-24 12:30:00,5.41,5.43,5.37,5.42,737312.0,2.1485,2.1564,2.1326,2.1524,737312.0
2020-03-24 12:40:00,5.41,5.43,5.37,5.41,481583.0,2.1485,2.1564,2.1326,2.1485,481583.0
2020-03-24 12:50:00,5.41,5.42,5.35,5.37,541412.0,2.1485,2.1524,2.1247,2.1326,541412.0
2020-03-24 13:00:00,5.37,5.39,5.27,5.28,739926.0,2.1326,2.1405,2.0929,2.0969,739926.0
2020-03-24 13:10:00,5.29,5.29,5.23,5.27,744201.0,2.1008,2.1008,2.077,2.0929,744201.0
2020-03-24 13:20:00,5.27,5.33,5.24,5.3,398655.0,2.0929,2.1167,2.081,2.1048,398655.0
2020-03-24 13:30:00,5.31,5.34,5.28,5.29,373961.0,2.1088,2.1207,2.0969,2.1008,373961.0
2020-03-24 13:40:00,5.3,5.31,5.16,5.19,1335815.0,2.1048,2.1088,2.0492,2.0611,1335815.0
2020-03-24 13:50:00,5.18,5.2,5.15,5.17,394018.0,2.0571,2.0651,2.0452,2.0532,394018.0
2020-03-24 14:00:00,5.17,5.21,5.14,5.15,348969.0,2.0532,2.0691,2.0413,2.0452,348969.0
2020-03-24 14:10:00,5.15,5.21,5.11,5.2,367760.0,2.0452,2.0691,2.0293,2.0651,367760.0
2020-03-24 14:20:00,5.2,5.26,5.19,5.23,309177.0,2.0651,2.0889,2.0611,2.077,309177.0
2020-03-24 14:30:00,5.22,5.28,5.2,5.27,380545.0,2.073,2.0969,2.0651,2.0929,380545.0
2020-03-24 14:40:00,5.26,5.28,5.19,5.21,343317.0,2.0889,2.0969,2.0611,2.0691,343317.0
2020-03-24 14:50:00,5.21,5.28,5.21,5.28,332028.0,2.0691,2.0969,2.0691,2.0969,332028.0
2020-03-24 15:00:00,5.28,5.28,5.22,5.24,574171.0,2.0969,2.0969,2.073,2.081,574171.0
2020-03-24 15:10:00,5.23,5.24,5.2,5.23,618108.0,2.077,2.081,2.0651,2.077,618108.0
2020-03-24 15:20:00,5.23,5.28,5.21,5.27,719767.0,2.077,2.0969,2.0691,2.0929,719767.0
2020-03-24 15:30:00,5.27,5.37,5.26,5.33,2193173.0,2.0929,2.1326,2.0889,2.1167,2193173.0
2020-03-24 15:40:00,5.34,5.38,5.33,5.36,1094012.0,2.1207,2.1366,2.1167,2.1286,1094012.0
2020-03-24 15:50:00,5.36,5.48,5.35,5.43,3862504.0,2.1286,2.1763,2.1247,2.1564,3862504.0
2020-03-25 09:30:00,5.4,5.56,5.35,5.55,1810194.0,2.1445,2.208,2.1247,2.2041,1810194.0
2020-03-25 09:40:00,5.55,5.58,5.48,5.49,2127414.0,2.2041,2.216,2.1763,2.1802,2127414.0
2020-03-25 09:50:00,5.49,5.5,5.34,5.41,1160367.0,2.1802,2.1842,2.1207,2.1485,1160367.0
2020-03-25 10:00:00,5.41,5.45,5.35,5.4,1177949.0,2.1485,2.1644,2.1247,2.1445,1177949.0
2020-03-25 10:10:00,5.4,5.41,5.21,5.27,1524843.0,2.1445,2.1485,2.0691,2.0929,1524843.0
2020-03-25 10:20:00,5.28,5.35,5.26,5.29,921868.0,2.0969,2.1247,2.0889,2.1008,921868.0
2020-03-25 10:30:00,5.3,5.47,5.29,5.45,1209312.0,2.1048,2.1723,2.1008,2.1644,1209312.0
2020-03-25 10:40:00,5.45,5.49,5.4,5.46,1301993.0,2.1644,2.1802,2.1445,2.1683,1301993.0
2020-03-25 10:50:00,5.46,5.55,5.44,5.53,967766.0,2.1683,2.2041,2.1604,2.1961,967766.0
2020-03-25 11:00:00,5.54,5.63,5.53,5.62,1648556.0,2.2001,2.2358,2.1961,2.2319,1648556.0
2020-03-25 11:10:00,5.62,5.63,5.54,5.59,1550726.0,2.2319,2.2358,2.2001,2.22,1550726.0
2020-03-25 11:20:00,5.59,5.66,5.58,5.58,1194319.0,2.22,2.2478,2.216,2.216,1194319.0
2020-03-25 11:30:00,5.58,5.63,5.55,5.58,1242314.0,2.216,2.2358,2.2041,2.216,1242314.0
2020-03-25 11:40:00,5.58,5.61,5.52,5.6,1675796.0,2.216,2.2279,2.1922,2.2239,1675796.0
2020-03-25 11:50:00,5.6,5.67,5.57,5.64,1198359.0,2.2239,2.2517,2.212,2.2398,1198359.0
2020-03-25 12:00:00,5.64,5.72,5.63,5.67,714254.0,2.2398,2.2716,2.2358,2.2517,714254.0
2020-03-25 12:10:00,5.67,5.72,5.65,5.7,580072.0,2.2517,2.2716,2.2438,2.2636,580072.0
2020-03-25 12:20:00,5.69,5.78,5.69,5.75,543190.0,2.2597,2.2954,2.2597,2.2835,543190.0
2020-03-25 12:30:00,5.75,5.82,5.72,5.81,1523379.0,2.2835,2.3113,2.2716,2.3073,1523379.0
2020-03-25 12:40:00,5.8,5.87,5.77,5.83,495855.0,2.3034,2.3312,2.2914,2.3153,495855.0
2020-03-25 12:50:00,5.83,5.86,5.75,5.8,1354628.0,2.3153,2.3272,2.2835,2.3034,1354628.0
2020-03-25 13:00:00,5.81,5.92,5.8,5.92,1026062.0,2.3073,2.351,2.3034,2.351,1026062.0
2020-03-25 13:10:00,5.92,5.95,5.85,5.95,418787.0,2.351,2.3629,2.3232,2.3629,418787.0
2020-03-25 13:20:00,5.95,5.98,5.91,5.95,688462.0,2.3629,2.3748,2.347,2.3629,688462.0
2020-03-25 13:30:00,5.94,5.99,5.92,5.98,560455.0,2.359,2.3788,2.351,2.3748,560455.0
2020-03-25 13:40:00,5.99,6.05,5.98,6.01,1152210.0,2.3788,2.4026,2.3748,2.3868,1152210.0
2020-03-25 13:50:00,6.01,6.02,5.89,5.93,1234872.0,2.3868,2.3907,2.3391,2.355,1234872.0
2020-03-25 14:00:00,5.93,5.97,5.85,5.9,737343.0,2.355,2.3709,2.3232,2.3431,737343.0
2020-03-25 14:10:00,5.9,5.99,5.89,5.96,754198.0,2.3431,2.3788,2.3391,2.3669,754198.0
2020-03-25 14:20:00,5.96,6.0,5.92,5.95,595403.0,2.3669,2.3828,2.351,2.3629,595403.0
2020-03-25 14:30:00,5.94,5.95,5.86,5.93,809920.0,2.359,2.3629,2.3272,2.355,809920.0
2020-03-25 14:40:00,5.92,5.98,5.88,5.97,567181.0,2.351,2.3748,2.3351,2.3709,567181.0
2020-03-25 14:50:00,5.97,6.02,5.9,5.99,616388.0,2.3709,2.3907,2.3431,2.3788,616388.0
2020-03-25 15:00:00,5.98,6.04,5.98,6.0,683833.0,2.3748,2.3987,2.3748,2.3828,683833.0
2020-03-25 15:10:00,6.0,6.01,5.93,5.97,852013.0,2.3828,2.3868,2.355,2.3709,852013.0
2020-03-25 15:20:00,5.97,5.99,5.91,5.95,834427.0,2.3709,2.3788,2.347,2.3629,834427.0
2020-03-25 15:30:00,5.95,6.03,5.94,5.99,913600.0,2.3629,2.3947,2.359,2.3788,913600.0
2020-03-25 15:40:00,5.99,6.01,5.88,5.9,2091894.0,2.3788,2.3868,2.3351,2.3431,2091894.0
2020-03-25 15:50:00,5.9,5.91,5.76,5.8,3588608.0,2.3431,2.347,2.2875,2.3034,3588608.0
2020-03-26 09:30:00,6.01,6.16,5.97,6.06,1286170.0,2.3868,2.4463,2.3709,2.4066,1286170.0
2020-03-26 09:40:00,6.06,6.11,5.9,5.99,1256491.0,2.4066,2.4265,2.3431,2.3788,1256491.0
2020-03-26 09:50:00,6.0,6.09,5.94,6.04,603683.0,2.3828,2.4185,2.359,2.3987,603683.0
2020-03-26 10:00:00,6.04,6.1,5.97,6.08,539905.0,2.3987,2.4225,2.3709,2.4146,539905.0
2020-03-26 10:10:00,6.08,6.09,6.02,6.08,355943.0,2.4146,2.4185,2.3907,2.4146,355943.0
2020-03-26 10:20:00,6.08,6.13,6.02,6.03,550713.0,2.4146,2.4344,2.3907,2.3947,550713.0
2020-03-26 10:30:00,6.03,6.11,6.03,6.09,533975.0,2.3947,2.4265,2.3947,2.4185,533975.0
2020-03-26 10:40:00,6.08,6.11,6.04,6.07,547720.0,2.4146,2.4265,2.3987,2.4106,547720.0
2020-03-26 10:50:00,6.07,6.1,6.01,6.06,2168395.0,2.4106,2.4225,2.3868,2.4066,2168395.0
2020-03-26 11:00:00,6.06,6.11,6.02,6.05,1163735.0,2.4066,2.4265,2.3907,2.4026,1163735.0
2020-03-26 11:10:00,6.06,6.08,6.04,6.05,671225.0,2.4066,2.4146,2.3987,2.4026,671225.0
2020-03-26 11:20:00,6.05,6.06,6.01,6.03,1030817.0,2.4026,2.4066,2.3868,2.3947,1030817.0
2020-03-26 11:30:00,6.03,6.08,6.02,6.04,836745.0,2.3947,2.4146,2.3907,2.3987,836745.0
2020-03-26 11:40:00,6.04,6.06,6.03,6.04,1033712.0,2.3987,2.4066,2.3947,2.3987,1033712.0
2020-03-26 11:50:00,6.04,6.05,6.0,6.0,631721.0,2.3987,2.4026,2.3828,2.3828,631721.0
2020-03-26 12:00:00,6.0,6.02,5.95,5.97,834564.0,2.3828,2.3907,2.3629,2.3709,834564.0
2020-03-26 12:10:00,5.97,5.98,5.81,5.84,1252738.0,2.3709,2.3748,2.3073,2.3192,1252738.0
2020-03-26 12:20:00,5.84,6.0,5.83,5.96,1235467.0,2.3192,2.3828,2.3153,2.3669,1235467.0
2020-03-26 12:30:00,5.97,6.02,5.91,5.91,764867.0,2.3709,2.3907,2.347,2.347,764867.0
2020-03-26 12:40:00,5.91,5.93,5.83,5.9,639523.0,2.347,2.355,2.3153,2.3431,639523.0
2020-03-26 12:50:00,5.9,5.92,5.75,5.75,1040910.0,2.3431,2.351,2.2835,2.2835,1040910.0
2020-03-26 13:00:00,5.75,5.83,5.72,5.72,751969.0,2.2835,2.3153,2.2716,2.2716,751969.0
2020-03-26 13:10:00,5.72,5.74,5.57,5.67,1523206.0,2.2716,2.2795,2.212,2.2517,1523206.0
2020-03-26 13:20:00,5.67,5.68,5.58,5.64,1053581.0,2.2517,2.2557,2.216,2.2398,1053581.0
2020-03-26 13:30:00,5.65,5.67,5.59,5.62,855479.0,2.2438,2.2517,2.22,2.2319,855479.0
2020-03-26 13:40:00,5.62,5.73,5.61,5.73,531762.0,2.2319,2.2756,2.2279,2.2756,531762.0
2020-03-26 13:50:00,5.73,5.75,5.66,5.67,871170.0,2.2756,2.2835,2.2478,2.2517,871170.0
2020-03-26 14:00:00,5.67,5.74,5.58,5.62,812994.0,2.2517,2.2795,2.216,2.2319,812994.0
2020-03-26 14:10:00,5.62,5.68,5.59,5.67,531758.0,2.2319,2.2557,2.22,2.2517,531758.0
2020-03-26 14:20:00,5.66,5.74,5.65,5.72,1172765.0,2.2478,2.2795,2.2438,2.2716,1172765.0
2020-03-26 14:30:00,5.72,5.81,5.72,5.76,666310.0,2.2716,2.3073,2.2716,2.2875,666310.0
2020-03-26 14:40:00,5.76,5.79,5.71,5.75,510172.0,2.2875,2.2994,2.2676,2.2835,510172.0
2020-03-26 14:50:00,5.75,5.8,5.73,5.78,631612.0,2.2835,2.3034,2.2756,2.2954,631612.0
2020-03-26 15:00:00,5.77,5.79,5.73,5.75,1412723.0,2.2914,2.2994,2.2756,2.2835,1412723.0
2020-03-26 15:10:00,5.76,5.76,5.71,5.73,1250002.0,2.2875,2.2875,2.2676,2.2756,1250002.0
2020-03-26 15:20:00,5.72,5.78,5.7,5.77,694205.0,2.2716,2.2954,2.2636,2.2914,694205.0
2020-03-26 15:30:00,5.77,5.8,5.73,5.78,1285270.0,2.2914,2.3034,2.2756,2.2954,1285270.0
2020-03-26 15:40:00,5.78,5.82,5.76,5.77,1837927.0,2.2954,2.3113,2.2875,2.2914,1837927.0
2020-03-26 15:50:00,5.78,5.85,5.76,5.79,3491220.0,2.2954,2.3232,2.2875,2.2994,3491220.0
2020-03-27 09:30:00,5.35,5.37,5.25,5.28,1671558.0,2.1247,2.1326,2.0849,2.0969,1671558.0
2020-03-27 09:40:00,5.27,5.27,5.16,5.21,970762.0,2.0929,2.0929,2.0492,2.0691,970762.0
2020-03-27 09:50:00,5.21,5.26,5.19,5.25,731821.0,2.0691,2.0889,2.0611,2.0849,731821.0
2020-03-27 10:00:00,5.26,5.26,5.21,5.25,1120783.0,2.0889,2.0889,2.0691,2.0849,1120783.0
2020-03-27 10:10:00,5.25,5.29,5.23,5.25,1403862.0,2.0849,2.1008,2.077,2.0849,1403862.0
2020-03-27 10:20:00,5.25,5.29,5.2,5.21,725278.0,2.0849,2.1008,2.0651,2.0691,725278.0
2020-03-27 10:30:00,5.21,5.22,5.17,5.2,463970.0,2.0691,2.073,2.0532,2.0651,463970.0
2020-03-27 10:40:00,5.2,5.22,5.18,5.2,372343.0,2.0651,2.073,2.0571,2.0651,372343.0
2020-03-27 10:50:00,5.21,5.26,5.18,5.25,788760.0,2.0691,2.0889,2.0571,2.0849,788760.0
2020-03-27 11:00:00,5.25,5.28,5.23,5.26,991661.0,2.0849,2.0969,2.077,2.0889,991661.0
2020-03-27 11:10:00,5.26,5.28,5.22,5.28,786244.0,2.0889,2.0969,2.073,2.0969,786244.0
2020-03-27 11:20:00,5.28,5.3,5.24,5.28,1006684.0,2.0969,2.1048,2.081,2.0969,1006684.0
2020-03-27 11:30:00,5.28,5.28,5.23,5.24,246232.0,2.0969,2.0969,2.077,2.081,246232.0
2020-03-27 11:40:00,5.23,5.26,5.22,5.22,386495.0,2.077,2.0889,2.073,2.073,386495.0
2020-03-27 11:50:00,5.22,5.24,5.2,5.21,523688.0,2.073,2.081,2.0651,2.0691,523688.0
2020-03-27 12:00:00,5.21,5.21,5.18,5.18,616053.0,2.0691,2.0691,2.0571,2.0571,616053.0
2020-03-27 12:10:00,5.18,5.24,5.18,5.24,634738.0,2.0571,2.081,2.0571,2.081,634738.0
2020-03-27 12:20:00,5.24,5.24,5.18,5.19,477011.0,2.081,2.081,2.0571,2.0611,477011.0
2020-03-27 12:30:00,5.19,5.22,5.18,5.22,637726.0,2.0611,2.073,2.0571,2.073,637726.0
2020-03-27 12:40:00,5.22,5.24,5.19,5.19,741639.0,2.073,2.081,2.0611,2.0611,741639.0
2020-03-27 12:50:00,5.2,5.21,5.18,5.2,302082.0,2.0651,2.0691,2.0571,2.0651,302082.0
2020-03-27 13:00:00,5.2,5.22,5.17,5.2,684453.0,2.0651,2.073,2.0532,2.0651,684453.0
2020-03-27 13:10:00,5.2,5.21,5.17,5.18,258311.0,2.0651,2.0691,2.0532,2.0571,258311.0
2020-03-27 13:20:00,5.18,5.19,5.17,5.17,325673.0,2.0571,2.0611,2.0532,2.0532,325673.0
2020-03-27 13:30:00,5.17,5.23,5.16,5.23,534941.0,2.0532,2.077,2.0492,2.077,534941.0
2020-03-27 13:40:00,5.23,5.26,5.2,5.22,1162995.0,2.077,2.0889,2.0651,2.073,1162995.0
2020-03-27 13:50:00,5.22,5.23,5.21,5.21,468370.0,2.073,2.077,2.0691,2.0691,468370.0
2020-03-27 14:00:00,5.21,5.22,5.2,5.21,547225.0,2.0691,2.073,2.0651,2.0691,547225.0
2020-03-27 14:10:00,5.2,5.26,5.2,5.26,648825.0,2.0651,2.0889,2.0651,2.0889,648825.0
2020-03-27 14:20:00,5.25,5.26,5.23,5.24,505750.0,2.0849,2.0889,2.077,2.081,505750.0
2020-03-27 14:30:00,5.25,5.26,5.24,5.25,1223535.0,2.0849,2.0889,2.081,2.0849,1223535.0
2020-03-27 14:40:00,5.25,5.27,5.25,5.26,622462.0,2.0849,2.0929,2.0849,2.0889,622462.0
2020-03-27 14:50:00,5.25,5.26,5.25,5.26,841729.0,2.0849,2.0889,2.0849,2.0889,841729.0
2020-03-27 15:00:00,5.25,5.27,5.25,5.27,1346718.0,2.0849,2.0929,2.0849,2.0929,1346718.0
2020-03-27 15:10:00,5.27,5.28,5.24,5.25,1564496.0,2.0929,2.0969,2.081,2.0849,1564496.0
2020-03-27 15:20:00,5.25,5.3,5.25,5.27,1001099.0,2.0849,2.1048,2.0849,2.0929,1001099.0
2020-03-27 15:30:00,5.27,5.28,5.24,5.24,904483.0,2.0929,2.0969,2.081,2.081,904483.0
2020-03-27 15:40:00,5.24,5.25,5.18,5.19,1382264.0,2.081,2.0849,2.0571,2.0611,1382264.0
2020-03-27 15:50:00,5.19,5.24,5.18,5.19,3589492.0,2.0611,2.081,2.0571,2.0611,3589492.0
2020-03-30 09:30:00,5.15,5.15,5.03,5.03,1014247.0,2.0452,2.0452,1.9976,1.9976,1014247.0
2020-03-30 09:40:00,5.04,5.08,4.93,4.96,925128.0,2.0015,2.0174,1.9579,1.9698,925128.0
2020-03-30 09:50:00,4.96,5.01,4.88,4.91,1159789.0,1.9698,1.9896,1.938,1.9499,1159789.0
2020-03-30 10:00:00,4.91,4.95,4.87,4.95,555059.0,1.9499,1.9658,1.934,1.9658,555059.0
2020-03-30 10:10:00,4.94,4.99,4.9,4.99,683433.0,1.9618,1.9817,1.9459,1.9817,683433.0
2020-03-30 10:20:00,4.99,5.0,4.94,4.96,730159.0,1.9817,1.9857,1.9618,1.9698,730159.0
2020-03-30 10:30:00,4.96,5.05,4.95,5.03,735986.0,1.9698,2.0055,1.9658,1.9976,735986.0
2020-03-30 10:40:00,5.03,5.1,5.02,5.08,773221.0,1.9976,2.0254,1.9936,2.0174,773221.0
2020-03-30 10:50:00,5.08,5.09,5.05,5.07,507696.0,2.0174,2.0214,2.0055,2.0135,507696.0
2020-03-30 11:00:00,5.07,5.14,5.06,5.14,773442.0,2.0135,2.0413,2.0095,2.0413,773442.0
2020-03-30 11:10:00,5.14,5.24,5.12,5.22,924392.0,2.0413,2.081,2.0333,2.073,924392.0
2020-03-30 11:20:00,5.21,5.24,5.17,5.21,627290.0,2.0691,2.081,2.0532,2.0691,627290.0
2020-03-30 11:30:00,5.22,5.23,5.16,5.2,706056.0,2.073,2.077,2.0492,2.0651,706056.0
2020-03-30 11:40:00,5.2,5.21,5.17,5.2,852876.0,2.0651,2.0691,2.0532,2.0651,852876.0
2020-03-30 11:50:00,5.19,5.23,5.19,5.21,502356.0,2.0611,2.077,2.0611,2.0691,502356.0
2020-03-30 12:00:00,5.21,5.21,5.14,5.19,553236.0,2.0691,2.0691,2.0413,2.0611,553236.0
2020-03-30 12:10:00,5.18,5.26,5.18,5.25,433935.0,2.0571,2.0889,2.0571,2.0849,433935.0
2020-03-30 12:20:00,5.25,5.3,5.23,5.28,449392.0,2.0849,2.1048,2.077,2.0969,449392.0
2020-03-30 12:30:00,5.28,5.29,5.27,5.28,419836.0,2.0969,2.1008,2.0929,2.0969,419836.0
2020-03-30 12:40:00,5.28,5.3,5.27,5.28,452526.0,2.0969,2.1048,2.0929,2.0969,452526.0
2020-03-30 12:50:00,5.28,5.3,5.27,5.3,308359.0,2.0969,2.1048,2.0929,2.1048,308359.0
2020-03-30 13:00:00,5.3,5.3,5.26,5.26,404710.0,2.1048,2.1048,2.0889,2.0889,404710.0
2020-03-30 13:10:00,5.27,5.27,5.24,5.24,324709.0,2.0929,2.0929,2.081,2.081,324709.0
2020-03-30 13:20:00,5.24,5.25,5.19,5.19,160718.0,2.081,2.0849,2.0611,2.0611,160718.0
2020-03-30 13:30:00,5.19,5.2,5.16,5.19,171023.0,2.0611,2.0651,2.0492,2.0611,171023.0
2020-03-30 13:40:00,5.18,5.19,5.12,5.15,394351.0,2.0571,2.0611,2.0333,2.0452,394351.0
2020-03-30 13:50:00,5.15,5.15,5.1,5.1,164628.0,2.0452,2.0452,2.0254,2.0254,164628.0
2020-03-30 14:00:00,5.1,5.11,5.08,5.08,163725.0,2.0254,2.0293,2.0174,2.0174,163725.0
2020-03-30 14:10:00,5.08,5.09,5.05,5.07,265166.0,2.0174,2.0214,2.0055,2.0135,265166.0
2020-03-30 14:20:00,5.07,5.18,5.05,5.17,386782.0,2.0135,2.0571,2.0055,2.0532,386782.0
2020-03-30 14:30:00,5.17,5.18,5.12,5.14,470178.0,2.0532,2.0571,2.0333,2.0413,470178.0
2020-03-30 14:40:00,5.14,5.18,5.14,5.16,620604.0,2.0413,2.0571,2.0413,2.0492,620604.0
2020-03-30 14:50:00,5.16,5.21,5.15,5.17,464687.0,2.0492,2.0691,2.0452,2.0532,464687.0
2020-03-30 15:00:00,5.17,5.21,5.16,5.2,489356.0,2.0532,2.0691,2.0492,2.0651,489356.0
2020-03-30 15:10:00,5.21,5.26,5.2,5.21,644042.0,2.0691,2.0889,2.0651,2.0691,644042.0
2020-03-30 15:20:00,5.21,5.26,5.21,5.21,906384.0,2.0691,2.0889,2.0691,2.0691,906384.0
2020-03-30 15:30:00,5.21,5.22,5.17,5.21,571560.0,2.0691,2.073,2.0532,2.0691,571560.0
2020-03-30 15:40:00,5.21,5.23,5.2,5.21,656269.0,2.0691,2.077,2.0651,2.0691,656269.0
2020-03-30 15:50:00,5.22,5.28,5.21,5.22,2255095.0,2.073,2.0969,2.0691,2.073,2255095.0
2020-03-31 09:30:00,5.32,5.44,5.32,5.42,3042061.0,2.1127,2.1604,2.1127,2.1524,3042061.0
2020-03-31 09:40:00,5.42,5.43,5.39,5.4,2386422.0,2.1524,2.1564,2.1405,2.1445,2386422.0
2020-03-31 09:50:00,5.41,5.44,5.36,5.42,1462664.0,2.1485,2.1604,2.1286,2.1524,1462664.0
2020-03-31 10:00:00,5.42,5.49,5.41,5.47,1179680.0,2.1524,2.1802,2.1485,2.1723,1179680.0
2020-03-31 10:10:00,5.47,5.56,5.47,5.54,1134463.0,2.1723,2.208,2.1723,2.2001,1134463.0
2020-03-31 10:20:00,5.54,5.6,5.5,5.54,1141471.0,2.2001,2.2239,2.1842,2.2001,1141471.0
2020-03-31 10:30:00,5.54,5.62,5.53,5.59,655814.0,2.2001,2.2319,2.1961,2.22,655814.0
2020-03-31 10:40:00,5.59,5.65,5.58,5.63,846793.0,2.22,2.2438,2.216,2.2358,846793.0
2020-03-31 10:50:00,5.63,5.69,5.62,5.66,933733.0,2.2358,2.2597,2.2319,2.2478,933733.0
2020-03-31 11:00:00,5.66,5.68,5.58,5.68,1132240.0,2.2478,2.2557,2.216,2.2557,1132240.0
2020-03-31 11:10:00,5.68,5.7,5.65,5.67,643418.0,2.2557,2.2636,2.2438,2.2517,643418.0
2020-03-31 11:20:00,5.67,5.7,5.63,5.67,591353.0,2.2517,2.2636,2.2358,2.2517,591353.0
2020-03-31 11:30:00,5.67,5.68,5.63,5.64,746727.0,2.2517,2.2557,2.2358,2.2398,746727.0
2020-03-31 11:40:00,5.64,5.69,5.64,5.68,726089.0,2.2398,2.2597,2.2398,2.2557,726089.0
2020-03-31 11:50:00,5.68,5.73,5.67,5.69,1041271.0,2.2557,2.2756,2.2517,2.2597,1041271.0
2020-03-31 12:00:00,5.69,5.7,5.61,5.63,862235.0,2.2597,2.2636,2.2279,2.2358,862235.0
2020-03-31 12:10:00,5.63,5.64,5.56,5.57,462591.0,2.2358,2.2398,2.208,2.212,462591.0
2020-03-31 12:20:00,5.57,5.59,5.49,5.56,346662.0,2.212,2.22,2.1802,2.208,346662.0
2020-03-31 12:30:00,5.56,5.56,5.51,5.52,399766.0,2.208,2.208,2.1882,2.1922,399766.0
2020-03-31 12:40:00,5.52,5.53,5.47,5.52,529858.0,2.1922,2.1961,2.1723,2.1922,529858.0
2020-03-31 12:50:00,5.52,5.55,5.47,5.48,303231.0,2.1922,2.2041,2.1723,2.1763,303231.0
2020-03-31 13:00:00,5.48,5.51,5.38,5.44,532300.0,2.1763,2.1882,2.1366,2.1604,532300.0
2020-03-31 13:10:00,5.43,5.44,5.37,5.41,274048.0,2.1564,2.1604,2.1326,2.1485,274048.0
2020-03-31 13:20:00,5.41,5.43,5.37,5.41,305137.0,2.1485,2.1564,2.1326,2.1485,305137.0
2020-03-31 13:30:00,5.41,5.48,5.38,5.46,382357.0,2.1485,2.1763,2.1366,2.1683,382357.0
2020-03-31 13:40:00,5.46,5.46,5.41,5.44,370494.0,2.1683,2.1683,2.1485,2.1604,370494.0
2020-03-31 13:50:00,5.44,5.46,5.39,5.46,481975.0,2.1604,2.1683,2.1405,2.1683,481975.0
2020-03-31 14:00:00,5.46,5.53,5.43,5.5,614907.0,2.1683,2.1961,2.1564,2.1842,614907.0
2020-03-31 14:10:00,5.5,5.51,5.44,5.47,437917.0,2.1842,2.1882,2.1604,2.1723,437917.0
2020-03-31 14:20:00,5.47,5.5,5.46,5.5,505150.0,2.1723,2.1842,2.1683,2.1842,505150.0
2020-03-31 14:30:00,5.5,5.6,5.49,5.58,1041279.0,2.1842,2.2239,2.1802,2.216,1041279.0
2020-03-31 14:40:00,5.58,5.6,5.52,5.54,759820.0,2.216,2.2239,2.1922,2.2001,759820.0
2020-03-31 14:50:00,5.55,5.57,5.53,5.57,371969.0,2.2041,2.212,2.1961,2.212,371969.0
2020-03-31 15:00:00,5.57,5.59,5.53,5.56,550304.0,2.212,2.22,2.1961,2.208,550304.0
2020-03-31 15:10:00,5.56,5.58,5.5,5.5,917360.0,2.208,2.216,2.1842,2.1842,917360.0
2020-03-31 15:20:00,5.5,5.5,5.42,5.45,1322177.0,2.1842,2.1842,2.1524,2.1644,1322177.0
2020-03-31 15:30:00,5.45,5.49,5.43,5.47,1495168.0,2.1644,2.1802,2.1564,2.1723,1495168.0
2020-03-31 15:40:00,5.46,5.48,5.41,5.44,1000797.0,2.1683,2.1763,2.1485,2.1604,1000797.0
2020-03-31 15:50:00,5.44,5.53,5.44,5.5,2416753.0,2.1604,2.1961,2.1604,2.1842,2416753.0
2020-04-01 09:30:00,5.2,5.28,5.14,5.26,1053410.0,2.0651,2.0969,2.0413,2.0889,1053410.0
2020-04-01 09:40:00,5.27,5.33,5.24,5.31,545459.0,2.0929,2.1167,2.081,2.1088,545459.0
2020-04-01 09:50:00,5.31,5.36,5.26,5.28,685174.0,2.1088,2.1286,2.0889,2.0969,685174.0
2020-04-01 10:00:00,5.29,5.34,5.27,5.33,551844.0,2.1008,2.1207,2.0929,2.1167,551844.0
2020-04-01 10:10:00,5.34,5.38,5.3,5.35,467351.0,2.1207,2.1366,2.1048,2.1247,467351.0
2020-04-01 10:20:00,5.35,5.4,5.34,5.36,462813.0,2.1247,2.1445,2.1207,2.1286,462813.0
2020-04-01 10:30:00,5.35,5.39,5.31,5.37,413895.0,2.1247,2.1405,2.1088,2.1326,413895.0
2020-04-01 10:40:00,5.36,5.42,5.33,5.41,675095.0,2.1286,2.1524,2.1167,2.1485,675095.0
2020-04-01 10:50:00,5.41,5.41,5.35,5.37,608026.0,2.1485,2.1485,2.1247,2.1326,608026.0
2020-04-01 11:00:00,5.37,5.42,5.35,5.39,643625.0,2.1326,2.1524,2.1247,2.1405,643625.0
2020-04-01 11:10:00,5.39,5.44,5.38,5.44,682218.0,2.1405,2.1604,2.1366,2.1604,682218.0
2020-04-01 11:20:00,5.44,5.44,5.36,5.38,478500.0,2.1604,2.1604,2.1286,2.1366,478500.0
2020-04-01 11:30:00,5.38,5.4,5.34,5.37,418208.0,2.1366,2.1445,2.1207,2.1326,418208.0
2020-04-01 11:40:00,5.37,5.37,5.33,5.35,246095.0,2.1326,2.1326,2.1167,2.1247,246095.0
2020-04-01 11:50:00,5.35,5.36,5.31,5.32,674602.0,2.1247,2.1286,2.1088,2.1127,674602.0
2020-04-01 12:00:00,5.32,5.32,5.23,5.24,390592.0,2.1127,2.1127,2.077,2.081,390592.0
2020-04-01 12:10:00,5.24,5.29,5.23,5.26,745134.0,2.081,2.1008,2.077,2.0889,745134.0
2020-04-01 12:20:00,5.26,5.28,5.25,5.25,204515.0,2.0889,2.0969,2.0849,2.0849,204515.0
2020-04-01 12:30:00,5.25,5.27,5.24,5.25,831779.0,2.0849,2.0929,2.081,2.0849,831779.0
2020-04-01 12:40:00,5.26,5.27,5.24,5.25,811348.0,2.0889,2.0929,2.081,2.0849,811348.0
2020-04-01 12:50:00,5.26,5.31,5.25,5.29,179755.0,2.0889,2.1088,2.0849,2.1008,179755.0
2020-04-01 13:00:00,5.28,5.34,5.28,5.32,386149.0,2.0969,2.1207,2.0969,2.1127,386149.0
2020-04-01 13:10:00,5.32,5.38,5.31,5.37,704392.0,2.1127,2.1366,2.1088,2.1326,704392.0
2020-04-01 13:20:00,5.37,5.39,5.36,5.38,497611.0,2.1326,2.1405,2.1286,2.1366,497611.0
2020-04-01 13:30:00,5.38,5.39,5.34,5.37,620104.0,2.1366,2.1405,2.1207,2.1326,620104.0
2020-04-01 13:40:00,5.37,5.42,5.36,5.42,411878.0,2.1326,2.1524,2.1286,2.1524,411878.0
2020-04-01 13:50:00,5.42,5.48,5.41,5.46,765467.0,2.1524,2.1763,2.1485,2.1683,765467.0
2020-04-01 14:00:00,5.45,5.5,5.45,5.49,644095.0,2.1644,2.1842,2.1644,2.1802,644095.0
2020-04-01 14:10:00,5.49,5.53,5.46,5.49,848432.0,2.1802,2.1961,2.1683,2.1802,848432.0
2020-04-01 14:20:00,5.5,5.52,5.45,5.48,735059.0,2.1842,2.1922,2.1644,2.1763,735059.0
2020-04-01 14:30:00,5.48,5.49,5.42,5.48,390507.0,2.1763,2.1802,2.1524,2.1763,390507.0
2020-04-01 14:40:00,5.47,5.48,5.43,5.46,464643.0,2.1723,2.1763,2.1564,2.1683,464643.0
2020-04-01 14:50:00,5.45,5.46,5.43,5.44,382878.0,2.1644,2.1683,2.1564,2.1604,382878.0
2020-04-01 15:00:00,5.45,5.48,5.4,5.41,359231.0,2.1644,2.1763,2.1445,2.1485,359231.0
2020-04-01 15:10:00,5.41,5.46,5.39,5.46,570164.0,2.1485,2.1683,2.1405,2.1683,570164.0
2020-04-01 15:20:00,5.46,5.46,5.39,5.42,629277.0,2.1683,2.1683,2.1405,2.1524,629277.0
2020-04-01 15:30:00,5.41,5.42,5.33,5.33,679775.0,2.1485,2.1524,2.1167,2.1167,679775.0
2020-04-01 15:40:00,5.33,5.4,5.32,5.4,1310058.0,2.1167,2.1445,2.1127,2.1445,1310058.0
2020-04-01 15:50:00,5.4,5.47,5.38,5.41,3359900.0,2.1445,2.1723,2.1366,2.1485,3359900.0
2020-04-02 09:30:00,5.81,5.91,5.8,5.81,1681674.0,2.3073,2.347,2.3034,2.3073,1681674.0
2020-04-02 09:40:00,5.81,5.83,5.67,5.7,1101192.0,2.3073,2.3153,2.2517,2.2636,1101192.0
2020-04-02 09:50:00,5.71,5.81,5.7,5.79,523443.0,2.2676,2.3073,2.2636,2.2994,523443.0
2020-04-02 10:00:00,5.79,5.85,5.77,5.84,651165.0,2.2994,2.3232,2.2914,2.3192,651165.0
2020-04-02 10:10:00,5.83,5.86,5.78,5.82,429370.0,2.3153,2.3272,2.2954,2.3113,429370.0
2020-04-02 10:20:00,5.82,5.86,5.75,5.85,685736.0,2.3113,2.3272,2.2835,2.3232,685736.0
2020-04-02 10:30:00,5.85,6.36,5.82,6.35,4940430.0,2.3232,2.5258,2.3113,2.5218,4940430.0
2020-04-02 10:40:00,6.35,6.42,6.14,6.25,5898316.0,2.5218,2.5496,2.4384,2.4821,5898316.0
2020-04-02 10:50:00,6.25,6.33,6.17,6.31,2834216.0,2.4821,2.5138,2.4503,2.5059,2834216.0
2020-04-02 11:00:00,6.31,6.33,6.21,6.25,2686104.0,2.5059,2.5138,2.4662,2.4821,2686104.0
2020-04-02 11:10:00,6.25,6.27,6.17,6.19,2035191.0,2.4821,2.49,2.4503,2.4582,2035191.0
2020-04-02 11:20:00,6.19,6.19,6.08,6.12,3057374.0,2.4582,2.4582,2.4146,2.4304,3057374.0
2020-04-02 11:30:00,6.12,6.22,6.11,6.14,1436993.0,2.4304,2.4702,2.4265,2.4384,1436993.0
2020-04-02 11:40:00,6.14,6.22,6.14,6.19,1763828.0,2.4384,2.4702,2.4384,2.4582,1763828.0
2020-04-02 11:50:00,6.19,6.25,6.18,6.21,1168763.0,2.4582,2.4821,2.4543,2.4662,1168763.0
2020-04-02 12:00:00,6.21,6.26,6.2,6.24,824289.0,2.4662,2.486,2.4622,2.4781,824289.0
2020-04-02 12:10:00,6.24,6.27,6.21,6.24,488870.0,2.4781,2.49,2.4662,2.4781,488870.0
2020-04-02 12:20:00,6.24,6.25,6.17,6.18,486594.0,2.4781,2.4821,2.4503,2.4543,486594.0
2020-04-02 12:30:00,6.18,6.21,6.15,6.17,631602.0,2.4543,2.4662,2.4424,2.4503,631602.0
2020-04-02 12:40:00,6.16,6.18,6.11,6.16,588993.0,2.4463,2.4543,2.4265,2.4463,588993.0
2020-04-02 12:50:00,6.17,6.18,6.12,6.15,475343.0,2.4503,2.4543,2.4304,2.4424,475343.0
2020-04-02 13:00:00,6.15,6.16,6.07,6.08,609612.0,2.4424,2.4463,2.4106,2.4146,609612.0
2020-04-02 13:10:00,6.08,6.1,6.0,6.02,863864.0,2.4146,2.4225,2.3828,2.3907,863864.0
2020-04-02 13:20:00,6.02,6.07,5.96,5.96,697387.0,2.3907,2.4106,2.3669,2.3669,697387.0
2020-04-02 13:30:00,5.96,6.05,5.95,6.02,532506.0,2.3669,2.4026,2.3629,2.3907,532506.0
2020-04-02 13:40:00,6.02,6.05,6.0,6.02,232954.0,2.3907,2.4026,2.3828,2.3907,232954.0
2020-04-02 13:50:00,6.02,6.04,5.95,5.96,375566.0,2.3907,2.3987,2.3629,2.3669,375566.0
2020-04-02 14:00:00,5.96,5.96,5.87,5.88,880267.0,2.3669,2.3669,2.3312,2.3351,880267.0
2020-04-02 14:10:00,5.87,5.95,5.84,5.85,955655.0,2.3312,2.3629,2.3192,2.3232,955655.0
2020-04-02 14:20:00,5.85,6.0,5.84,5.95,1128411.0,2.3232,2.3828,2.3192,2.3629,1128411.0
2020-04-02 14:30:00,5.95,6.0,5.91,5.99,828833.0,2.3629,2.3828,2.347,2.3788,828833.0
2020-04-02 14:40:00,6.0,6.01,5.95,6.0,776188.0,2.3828,2.3868,2.3629,2.3828,776188.0
2020-04-02 14:50:00,5.99,6.07,5.99,6.06,633636.0,2.3788,2.4106,2.3788,2.4066,633636.0
2020-04-02 15:00:00,6.06,6.09,5.99,6.03,929602.0,2.4066,2.4185,2.3788,2.3947,929602.0
2020-04-02 15:10:00,6.03,6.04,5.99,6.02,988045.0,2.3947,2.3987,2.3788,2.3907,988045.0
2020-04-02 15:20:00,6.03,6.04,6.0,6.03,970697.0,2.3947,2.3987,2.3828,2.3947,970697.0
2020-04-02 15:30:00,6.03,6.05,5.97,5.99,1301379.0,2.3947,2.4026,2.3709,2.3788,1301379.0
2020-04-02 15:40:00,5.99,6.01,5.94,5.96,2347664.0,2.3788,2.3868,2.359,2.3669,2347664.0
2020-04-02 15:50:00,5.96,6.0,5.8,5.82,9067214.0,2.3669,2.3828,2.3034,2.3113,9067214.0
2020-04-03 09:30:00,6.09,6.16,5.91,5.98,2428193.0,2.4185,2.4463,2.347,2.3748,2428193.0
2020-04-03 09:40:00,5.98,6.04,5.84,5.87,1010061.0,2.3748,2.3987,2.3192,2.3312,1010061.0
2020-04-03 09:50:00,5.87,5.91,5.79,5.85,905996.0,2.3312,2.347,2.2994,2.3232,905996.0
2020-04-03 10:00:00,5.86,5.89,5.8,5.87,529003.0,2.3272,2.3391,2.3034,2.3312,529003.0
2020-04-03 10:10:00,5.87,5.9,5.73,5.74,1056214.0,2.3312,2.3431,2.2756,2.2795,1056214.0
2020-04-03 10:20:00,5.74,5.83,5.73,5.75,590368.0,2.2795,2.3153,2.2756,2.2835,590368.0
2020-04-03 10:30:00,5.75,5.77,5.67,5.71,836735.0,2.2835,2.2914,2.2517,2.2676,836735.0
2020-04-03 10:40:00,5.71,5.85,5.7,5.83,778861.0,2.2676,2.3232,2.2636,2.3153,778861.0
2020-04-03 10:50:00,5.83,5.86,5.76,5.86,745922.0,2.3153,2.3272,2.2875,2.3272,745922.0
2020-04-03 11:00:00,5.86,5.91,5.8,5.83,576056.0,2.3272,2.347,2.3034,2.3153,576056.0
2020-04-03 11:10:00,5.83,5.84,5.74,5.81,566673.0,2.3153,2.3192,2.2795,2.3073,566673.0
2020-04-03 11:20:00,5.81,5.84,5.74,5.78,677053.0,2.3073,2.3192,2.2795,2.2954,677053.0
2020-04-03 11:30:00,5.78,5.8,5.75,5.79,532570.0,2.2954,2.3034,2.2835,2.2994,532570.0
2020-04-03 11:40:00,5.78,5.78,5.67,5.69,725072.0,2.2954,2.2954,2.2517,2.2597,725072.0
2020-04-03 11:50:00,5.69,5.71,5.64,5.66,761599.0,2.2597,2.2676,2.2398,2.2478,761599.0
2020-04-03 12:00:00,5.66,5.68,5.59,5.63,1076555.0,2.2478,2.2557,2.22,2.2358,1076555.0
2020-04-03 12:10:00,5.63,5.65,5.58,5.6,531247.0,2.2358,2.2438,2.216,2.2239,531247.0
2020-04-03 12:20:00,5.6,5.66,5.58,5.66,621450.0,2.2239,2.2478,2.216,2.2478,621450.0
2020-04-03 12:30:00,5.66,5.77,5.65,5.77,1034692.0,2.2478,2.2914,2.2438,2.2914,1034692.0
2020-04-03 12:40:00,5.77,5.77,5.68,5.69,610598.0,2.2914,2.2914,2.2557,2.2597,610598.0
2020-04-03 12:50:00,5.7,5.73,5.68,5.71,1149606.0,2.2636,2.2756,2.2557,2.2676,1149606.0
2020-04-03 13:00:00,5.71,5.79,5.69,5.79,1440812.0,2.2676,2.2994,2.2597,2.2994,1440812.0
2020-04-03 13:10:00,5.79,5.79,5.73,5.76,614278.0,2.2994,2.2994,2.2756,2.2875,614278.0
2020-04-03 13:20:00,5.76,5.77,5.68,5.71,578315.0,2.2875,2.2914,2.2557,2.2676,578315.0
2020-04-03 13:30:00,5.71,5.74,5.67,5.71,586718.0,2.2676,2.2795,2.2517,2.2676,586718.0
2020-04-03 13:40:00,5.71,5.74,5.69,5.74,412543.0,2.2676,2.2795,2.2597,2.2795,412543.0
2020-04-03 13:50:00,5.74,5.75,5.7,5.73,444228.0,2.2795,2.2835,2.2636,2.2756,444228.0
2020-04-03 14:00:00,5.72,5.76,5.72,5.72,323179.0,2.2716,2.2875,2.2716,2.2716,323179.0
2020-04-03 14:10:00,5.71,5.72,5.67,5.7,351585.0,2.2676,2.2716,2.2517,2.2636,351585.0
2020-04-03 14:20:00,5.7,5.77,5.69,5.77,512434.0,2.2636,2.2914,2.2597,2.2914,512434.0
2020-04-03 14:30:00,5.76,5.77,5.7,5.71,354566.0,2.2875,2.2914,2.2636,2.2676,354566.0
2020-04-03 14:40:00,5.71,5.74,5.7,5.72,703764.0,2.2676,2.2795,2.2636,2.2716,703764.0
2020-04-03 14:50:00,5.72,5.82,5.72,5.81,857728.0,2.2716,2.3113,2.2716,2.3073,857728.0
2020-04-03 15:00:00,5.82,5.82,5.75,5.78,586433.0,2.3113,2.3113,2.2835,2.2954,586433.0
2020-04-03 15:10:00,5.78,5.81,5.73,5.77,1046148.0,2.2954,2.3073,2.2756,2.2914,1046148.0
2020-04-03 15:20:00,5.77,5.78,5.73,5.77,998589.0,2.2914,2.2954,2.2756,2.2914,998589.0
2020-04-03 15:30:00,5.78,5.79,5.68,5.69,2179486.0,2.2954,2.2994,2.2557,2.2597,2179486.0
2020-04-03 15:40:00,5.69,5.78,5.67,5.76,1831792.0,2.2597,2.2954,2.2517,2.2875,1831792.0
2020-04-03 15:50:00,5.75,5.81,5.73,5.76,3503478.0,2.2835,2.3073,2.2756,2.2875,3503478.0
2020-04-06 09:30:00,5.95,6.0,5.86,5.93,3439736.0,2.3629,2.3828,2.3272,2.355,3439736.0
2020-04-06 09:40:00,5.93,6.1,5.93,6.08,926551.0,2.355,2.4225,2.355,2.4146,926551.0
2020-04-06 09:50:00,6.09,6.13,6.04,6.09,1002237.0,2.4185,2.4344,2.3987,2.4185,1002237.0
2020-04-06 10:00:00,6.1,6.13,6.06,6.11,1184476.0,2.4225,2.4344,2.4066,2.4265,1184476.0
2020-04-06 10:10:00,6.12,6.17,6.11,6.16,1303375.0,2.4304,2.4503,2.4265,2.4463,1303375.0
2020-04-06 10:20:00,6.16,6.18,6.08,6.08,1311681.0,2.4463,2.4543,2.4146,2.4146,1311681.0
2020-04-06 10:30:00,6.08,6.1,5.98,6.04,1770485.0,2.4146,2.4225,2.3748,2.3987,1770485.0
2020-04-06 10:40:00,6.04,6.05,5.98,6.0,783078.0,2.3987,2.4026,2.3748,2.3828,783078.0
2020-04-06 10:50:00,6.0,6.05,5.98,6.04,989093.0,2.3828,2.4026,2.3748,2.3987,989093.0
2020-04-06 11:00:00,6.05,6.05,6.01,6.02,601504.0,2.4026,2.4026,2.3868,2.3907,601504.0
2020-04-06 11:10:00,6.02,6.05,6.01,6.04,416550.0,2.3907,2.4026,2.3868,2.3987,416550.0
2020-04-06 11:20:00,6.04,6.05,6.02,6.05,895878.0,2.3987,2.4026,2.3907,2.4026,895878.0
2020-04-06 11:30:00,6.04,6.1,6.04,6.08,652588.0,2.3987,2.4225,2.3987,2.4146,652588.0
2020-04-06 11:40:00,6.08,6.11,6.07,6.08,1114849.0,2.4146,2.4265,2.4106,2.4146,1114849.0
2020-04-06 11:50:00,6.08,6.12,6.06,6.1,464964.0,2.4146,2.4304,2.4066,2.4225,464964.0
2020-04-06 12:00:00,6.1,6.13,6.09,6.12,1263947.0,2.4225,2.4344,2.4185,2.4304,1263947.0
2020-04-06 12:10:00,6.12,6.13,6.09,6.12,446436.0,2.4304,2.4344,2.4185,2.4304,446436.0
2020-04-06 12:20:00,6.12,6.14,6.11,6.14,277127.0,2.4304,2.4384,2.4265,2.4384,277127.0
2020-04-06 12:30:00,6.14,6.14,6.1,6.12,398471.0,2.4384,2.4384,2.4225,2.4304,398471.0
2020-04-06 12:40:00,6.12,6.13,6.09,6.11,490836.0,2.4304,2.4344,2.4185,2.4265,490836.0
2020-04-06 12:50:00,6.11,6.12,6.09,6.12,558749.0,2.4265,2.4304,2.4185,2.4304,558749.0
2020-04-06 13:00:00,6.12,6.13,6.09,6.1,489666.0,2.4304,2.4344,2.4185,2.4225,489666.0
2020-04-06 13:10:00,6.1,6.13,6.07,6.13,248260.0,2.4225,2.4344,2.4106,2.4344,248260.0
2020-04-06 13:20:00,6.12,6.13,6.1,6.11,230834.0,2.4304,2.4344,2.4225,2.4265,230834.0
2020-04-06 13:30:00,6.11,6.15,6.09,6.13,474081.0,2.4265,2.4424,2.4185,2.4344,474081.0
2020-04-06 13:40:00,6.14,6.15,6.12,6.14,347891.0,2.4384,2.4424,2.4304,2.4384,347891.0
2020-04-06 13:50:00,6.15,6.15,6.11,6.12,334517.0,2.4424,2.4424,2.4265,2.4304,334517.0
2020-04-06 14:00:00,6.12,6.12,6.04,6.05,420743.0,2.4304,2.4304,2.3987,2.4026,420743.0
2020-04-06 14:10:00,6.05,6.09,6.03,6.08,609930.0,2.4026,2.4185,2.3947,2.4146,609930.0
2020-04-06 14:20:00,6.08,6.12,6.08,6.11,524768.0,2.4146,2.4304,2.4146,2.4265,524768.0
2020-04-06 14:30:00,6.11,6.14,6.1,6.13,1345579.0,2.4265,2.4384,2.4225,2.4344,1345579.0
2020-04-06 14:40:00,6.13,6.13,6.03,6.06,1285380.0,2.4344,2.4344,2.3947,2.4066,1285380.0
2020-04-06 14:50:00,6.06,6.07,5.97,5.99,737970.0,2.4066,2.4106,2.3709,2.3788,737970.0
2020-04-06 15:00:00,5.99,5.99,5.94,5.96,724722.0,2.3788,2.3788,2.359,2.3669,724722.0
2020-04-06 15:10:00,5.96,5.96,5.86,5.91,1571580.0,2.3669,2.3669,2.3272,2.347,1571580.0
2020-04-06 15:20:00,5.91,5.99,5.91,5.97,1030646.0,2.347,2.3788,2.347,2.3709,1030646.0
2020-04-06 15:30:00,5.97,6.01,5.96,6.0,2151637.0,2.3709,2.3868,2.3669,2.3828,2151637.0
2020-04-06 15:40:00,5.99,6.06,5.97,6.06,1557915.0,2.3788,2.4066,2.3709,2.4066,1557915.0
2020-04-06 15:50:00,6.06,6.15,6.06,6.14,3129835.0,2.4066,2.4424,2.4066,2.4384,3129835.0
2020-04-07 09:30:00,6.66,6.7,6.54,6.54,1430815.0,2.6449,2.6608,2.5972,2.5972,1430815.0
2020-04-07 09:40:00,6.54,6.63,6.52,6.58,1291592.0,2.5972,2.633,2.5893,2.6131,1291592.0
2020-04-07 09:50:00,6.58,6.65,6.56,6.65,1792502.0,2.6131,2.6409,2.6052,2.6409,1792502.0
2020-04-07 10:00:00,6.64,6.66,6.51,6.51,1090004.0,2.6369,2.6449,2.5853,2.5853,1090004.0
2020-04-07 10:10:00,6.51,6.54,6.47,6.54,1451026.0,2.5853,2.5972,2.5694,2.5972,1451026.0
2020-04-07 10:20:00,6.53,6.55,6.44,6.47,1302396.0,2.5933,2.6012,2.5575,2.5694,1302396.0
2020-04-07 10:30:00,6.47,6.58,6.46,6.54,1026249.0,2.5694,2.6131,2.5655,2.5972,1026249.0
2020-04-07 10:40:00,6.54,6.54,6.42,6.43,1046254.0,2.5972,2.5972,2.5496,2.5536,1046254.0
2020-04-07 10:50:00,6.43,6.48,6.39,6.47,822756.0,2.5536,2.5734,2.5377,2.5694,822756.0
2020-04-07 11:00:00,6.46,6.57,6.45,6.55,1023195.0,2.5655,2.6091,2.5615,2.6012,1023195.0
2020-04-07 11:10:00,6.56,6.59,6.52,6.53,516528.0,2.6052,2.6171,2.5893,2.5933,516528.0
2020-04-07 11:20:00,6.53,6.54,6.46,6.53,826217.0,2.5933,2.5972,2.5655,2.5933,826217.0
2020-04-07 11:30:00,6.53,6.59,6.52,6.58,705919.0,2.5933,2.6171,2.5893,2.6131,705919.0
2020-04-07 11:40:00,6.58,6.6,6.53,6.54,616982.0,2.6131,2.6211,2.5933,2.5972,616982.0
2020-04-07 11:50:00,6.55,6.57,6.51,6.54,472356.0,2.6012,2.6091,2.5853,2.5972,472356.0
2020-04-07 12:00:00,6.55,6.6,6.55,6.6,669477.0,2.6012,2.6211,2.6012,2.6211,669477.0
2020-04-07 12:10:00,6.59,6.61,6.57,6.59,690268.0,2.6171,2.625,2.6091,2.6171,690268.0
2020-04-07 12:20:00,6.6,6.61,6.54,6.61,710303.0,2.6211,2.625,2.5972,2.625,710303.0
2020-04-07 12:30:00,6.61,6.64,6.55,6.57,561810.0,2.625,2.6369,2.6012,2.6091,561810.0
2020-04-07 12:40:00,6.58,6.61,6.55,6.56,1068674.0,2.6131,2.625,2.6012,2.6052,1068674.0
2020-04-07 12:50:00,6.56,6.57,6.5,6.51,1592386.0,2.6052,2.6091,2.5814,2.5853,1592386.0
2020-04-07 13:00:00,6.5,6.53,6.48,6.49,999573.0,2.5814,2.5933,2.5734,2.5774,999573.0
2020-04-07 13:10:00,6.49,6.53,6.46,6.49,1082197.0,2.5774,2.5933,2.5655,2.5774,1082197.0
2020-04-07 13:20:00,6.49,6.53,6.47,6.53,850871.0,2.5774,2.5933,2.5694,2.5933,850871.0
2020-04-07 13:30:00,6.53,6.55,6.51,6.52,727365.0,2.5933,2.6012,2.5853,2.5893,727365.0
2020-04-07 13:40:00,6.52,6.56,6.5,6.55,704469.0,2.5893,2.6052,2.5814,2.6012,704469.0
2020-04-07 13:50:00,6.54,6.55,6.48,6.53,1042119.0,2.5972,2.6012,2.5734,2.5933,1042119.0
2020-04-07 14:00:00,6.52,6.53,6.47,6.5,1678152.0,2.5893,2.5933,2.5694,2.5814,1678152.0
2020-04-07 14:10:00,6.5,6.53,6.43,6.43,1138280.0,2.5814,2.5933,2.5536,2.5536,1138280.0
2020-04-07 14:20:00,6.43,6.49,6.42,6.45,938122.0,2.5536,2.5774,2.5496,2.5615,938122.0
2020-04-07 14:30:00,6.45,6.48,6.44,6.46,604447.0,2.5615,2.5734,2.5575,2.5655,604447.0
2020-04-07 14:40:00,6.46,6.47,6.41,6.42,966996.0,2.5655,2.5694,2.5456,2.5496,966996.0
2020-04-07 14:50:00,6.42,6.43,6.38,6.4,416010.0,2.5496,2.5536,2.5337,2.5416,416010.0
2020-04-07 15:00:00,6.41,6.46,6.39,6.45,662215.0,2.5456,2.5655,2.5377,2.5615,662215.0
2020-04-07 15:10:00,6.46,6.47,6.37,6.37,574522.0,2.5655,2.5694,2.5297,2.5297,574522.0
2020-04-07 15:20:00,6.37,6.39,6.32,6.34,994547.0,2.5297,2.5377,2.5099,2.5178,994547.0
2020-04-07 15:30:00,6.35,6.39,6.31,6.38,1153147.0,2.5218,2.5377,2.5059,2.5337,1153147.0
2020-04-07 15:40:00,6.38,6.45,6.37,6.44,1519806.0,2.5337,2.5615,2.5297,2.5575,1519806.0
2020-04-07 15:50:00,6.43,6.43,6.32,6.33,2567170.0,2.5536,2.5536,2.5099,2.5138,2567170.0
2020-04-08 09:30:00,6.4,6.52,6.4,6.5,1234368.0,2.5416,2.5893,2.5416,2.5814,1234368.0
2020-04-08 09:40:00,6.5,6.56,6.47,6.49,961647.0,2.5814,2.6052,2.5694,2.5774,961647.0
2020-04-08 09:50:00,6.48,6.52,6.44,6.45,588045.0,2.5734,2.5893,2.5575,2.5615,588045.0
2020-04-08 10:00:00,6.45,6.5,6.42,6.44,435212.0,2.5615,2.5814,2.5496,2.5575,435212.0
2020-04-08 10:10:00,6.44,6.5,6.44,6.49,252732.0,2.5575,2.5814,2.5575,2.5774,252732.0
2020-04-08 10:20:00,6.49,6.52,6.46,6.5,396192.0,2.5774,2.5893,2.5655,2.5814,396192.0
2020-04-08 10:30:00,6.5,6.55,6.48,6.51,450471.0,2.5814,2.6012,2.5734,2.5853,450471.0
2020-04-08 10:40:00,6.51,6.56,6.48,6.54,503541.0,2.5853,2.6052,2.5734,2.5972,503541.0
2020-04-08 10:50:00,6.54,6.57,6.52,6.56,283589.0,2.5972,2.6091,2.5893,2.6052,283589.0
2020-04-08 11:00:00,6.56,6.56,6.51,6.54,406195.0,2.6052,2.6052,2.5853,2.5972,406195.0
2020-04-08 11:10:00,6.53,6.6,6.53,6.59,760834.0,2.5933,2.6211,2.5933,2.6171,760834.0
2020-04-08 11:20:00,6.59,6.62,6.58,6.61,721975.0,2.6171,2.629,2.6131,2.625,721975.0
2020-04-08 11:30:00,6.62,6.63,6.57,6.61,689216.0,2.629,2.633,2.6091,2.625,689216.0
2020-04-08 11:40:00,6.6,6.64,6.59,6.62,1105058.0,2.6211,2.6369,2.6171,2.629,1105058.0
2020-04-08 11:50:00,6.62,6.63,6.57,6.58,518566.0,2.629,2.633,2.6091,2.6131,518566.0
2020-04-08 12:00:00,6.57,6.6,6.54,6.55,480450.0,2.6091,2.6211,2.5972,2.6012,480450.0
2020-04-08 12:10:00,6.55,6.61,6.53,6.6,326364.0,2.6012,2.625,2.5933,2.6211,326364.0
2020-04-08 12:20:00,6.6,6.6,6.56,6.57,300002.0,2.6211,2.6211,2.6052,2.6091,300002.0
2020-04-08 12:30:00,6.57,6.58,6.52,6.56,475443.0,2.6091,2.6131,2.5893,2.6052,475443.0
2020-04-08 12:40:00,6.57,6.57,6.53,6.53,199425.0,2.6091,2.6091,2.5933,2.5933,199425.0
2020-04-08 12:50:00,6.53,6.55,6.52,6.54,226359.0,2.5933,2.6012,2.5893,2.5972,226359.0
2020-04-08 13:00:00,6.54,6.56,6.5,6.53,404155.0,2.5972,2.6052,2.5814,2.5933,404155.0
2020-04-08 13:10:00,6.53,6.56,6.51,6.56,356502.0,2.5933,2.6052,2.5853,2.6052,356502.0
2020-04-08 13:20:00,6.56,6.58,6.54,6.54,521025.0,2.6052,2.6131,2.5972,2.5972,521025.0
2020-04-08 13:30:00,6.54,6.56,6.49,6.5,582657.0,2.5972,2.6052,2.5774,2.5814,582657.0
2020-04-08 13:40:00,6.51,6.54,6.5,6.54,438217.0,2.5853,2.5972,2.5814,2.5972,438217.0
2020-04-08 13:50:00,6.54,6.56,6.51,6.53,303299.0,2.5972,2.6052,2.5853,2.5933,303299.0
2020-04-08 14:00:00,6.54,6.57,6.53,6.55,337124.0,2.5972,2.6091,2.5933,2.6012,337124.0
2020-04-08 14:10:00,6.56,6.62,6.54,6.62,642320.0,2.6052,2.629,2.5972,2.629,642320.0
2020-04-08 14:20:00,6.62,6.67,6.58,6.64,858592.0,2.629,2.6489,2.6131,2.6369,858592.0
2020-04-08 14:30:00,6.64,6.69,6.64,6.67,594449.0,2.6369,2.6568,2.6369,2.6489,594449.0
2020-04-08 14:40:00,6.68,6.75,6.66,6.71,1330321.0,2.6528,2.6806,2.6449,2.6647,1330321.0
2020-04-08 14:50:00,6.71,6.79,6.71,6.79,1186895.0,2.6647,2.6965,2.6647,2.6965,1186895.0
2020-04-08 15:00:00,6.78,6.94,6.78,6.91,2598895.0,2.6925,2.7561,2.6925,2.7442,2598895.0
2020-04-08 15:10:00,6.9,6.91,6.8,6.83,1274651.0,2.7402,2.7442,2.7005,2.7124,1274651.0
2020-04-08 15:20:00,6.83,6.87,6.8,6.82,954189.0,2.7124,2.7283,2.7005,2.7084,954189.0
2020-04-08 15:30:00,6.82,6.86,6.79,6.79,1291242.0,2.7084,2.7243,2.6965,2.6965,1291242.0
2020-04-08 15:40:00,6.79,6.83,6.78,6.81,1311718.0,2.6965,2.7124,2.6925,2.7045,1311718.0
2020-04-08 15:50:00,6.8,6.85,6.78,6.82,2530355.0,2.7005,2.7203,2.6925,2.7084,2530355.0
2020-04-09 09:30:00,7.09,7.18,7.07,7.1,1406044.0,2.8157,2.8514,2.8077,2.8196,1406044.0
2020-04-09 09:40:00,7.09,7.16,7.09,7.13,740518.0,2.8157,2.8435,2.8157,2.8315,740518.0
2020-04-09 09:50:00,7.12,7.17,7.11,7.14,695502.0,2.8276,2.8474,2.8236,2.8355,695502.0
2020-04-09 10:00:00,7.15,7.15,7.03,7.07,1066552.0,2.8395,2.8395,2.7918,2.8077,1066552.0
2020-04-09 10:10:00,7.07,7.13,7.03,7.04,793320.0,2.8077,2.8315,2.7918,2.7958,793320.0
2020-04-09 10:20:00,7.04,7.24,6.99,7.23,2766703.0,2.7958,2.8752,2.7759,2.8713,2766703.0
2020-04-09 10:30:00,7.24,7.46,7.23,7.35,2580698.0,2.8752,2.9626,2.8713,2.9189,2580698.0
2020-04-09 10:40:00,7.34,7.39,7.28,7.35,2188293.0,2.9149,2.9348,2.8911,2.9189,2188293.0
2020-04-09 10:50:00,7.36,7.4,7.33,7.36,1608200.0,2.9229,2.9388,2.911,2.9229,1608200.0
2020-04-09 11:00:00,7.36,7.36,7.15,7.19,2583719.0,2.9229,2.9229,2.8395,2.8554,2583719.0
2020-04-09 11:10:00,7.19,7.22,7.1,7.11,1385533.0,2.8554,2.8673,2.8196,2.8236,1385533.0
2020-04-09 11:20:00,7.12,7.16,7.05,7.12,866526.0,2.8276,2.8435,2.7998,2.8276,866526.0
2020-04-09 11:30:00,7.12,7.14,7.02,7.08,855153.0,2.8276,2.8355,2.7879,2.8117,855153.0
2020-04-09 11:40:00,7.09,7.12,7.03,7.1,872282.0,2.8157,2.8276,2.7918,2.8196,872282.0
2020-04-09 11:50:00,7.1,7.12,7.08,7.1,665032.0,2.8196,2.8276,2.8117,2.8196,665032.0
2020-04-09 12:00:00,7.11,7.13,7.06,7.11,501517.0,2.8236,2.8315,2.8037,2.8236,501517.0
2020-04-09 12:10:00,7.11,7.15,7.05,7.14,423232.0,2.8236,2.8395,2.7998,2.8355,423232.0
2020-04-09 12:20:00,7.14,7.18,7.1,7.11,360239.0,2.8355,2.8514,2.8196,2.8236,360239.0
2020-04-09 12:30:00,7.1,7.13,7.08,7.12,530829.0,2.8196,2.8315,2.8117,2.8276,530829.0
2020-04-09 12:40:00,7.13,7.13,7.05,7.07,493062.0,2.8315,2.8315,2.7998,2.8077,493062.0
2020-04-09 12:50:00,7.07,7.11,7.05,7.09,417396.0,2.8077,2.8236,2.7998,2.8157,417396.0
2020-04-09 13:00:00,7.09,7.11,7.04,7.04,305105.0,2.8157,2.8236,2.7958,2.7958,305105.0
2020-04-09 13:10:00,7.05,7.07,7.02,7.06,433056.0,2.7998,2.8077,2.7879,2.8037,433056.0
2020-04-09 13:20:00,7.06,7.07,6.91,6.92,1629896.0,2.8037,2.8077,2.7442,2.7481,1629896.0
2020-04-09 13:30:00,6.93,6.94,6.8,6.81,2612821.0,2.7521,2.7561,2.7005,2.7045,2612821.0
2020-04-09 13:40:00,6.8,6.93,6.79,6.91,2469087.0,2.7005,2.7521,2.6965,2.7442,2469087.0
2020-04-09 13:50:00,6.91,6.96,6.86,6.94,1933980.0,2.7442,2.764,2.7243,2.7561,1933980.0
2020-04-09 14:00:00,6.94,6.94,6.81,6.87,3125891.0,2.7561,2.7561,2.7045,2.7283,3125891.0
2020-04-09 14:10:00,6.88,6.93,6.87,6.91,2861066.0,2.7323,2.7521,2.7283,2.7442,2861066.0
2020-04-09 14:20:00,6.91,6.96,6.8,6.81,2060775.0,2.7442,2.764,2.7005,2.7045,2060775.0
2020-04-09 14:30:00,6.81,6.87,6.74,6.76,821137.0,2.7045,2.7283,2.6767,2.6846,821137.0
2020-04-09 14:40:00,6.76,6.78,6.67,6.69,883648.0,2.6846,2.6925,2.6489,2.6568,883648.0
2020-04-09 14:50:00,6.69,6.7,6.58,6.7,1418281.0,2.6568,2.6608,2.6131,2.6608,1418281.0
2020-04-09 15:00:00,6.7,6.73,6.65,6.7,1014073.0,2.6608,2.6727,2.6409,2.6608,1014073.0
2020-04-09 15:10:00,6.71,6.78,6.67,6.71,1143388.0,2.6647,2.6925,2.6489,2.6647,1143388.0
2020-04-09 15:20:00,6.71,6.72,6.65,6.7,1099833.0,2.6647,2.6687,2.6409,2.6608,1099833.0
2020-04-09 15:30:00,6.7,6.75,6.69,6.73,1009779.0,2.6608,2.6806,2.6568,2.6727,1009779.0
2020-04-09 15:40:00,6.72,6.76,6.7,6.71,1304479.0,2.6687,2.6846,2.6608,2.6647,1304479.0
2020-04-09 15:50:00,6.71,6.8,6.71,6.72,1804857.0,2.6647,2.7005,2.6647,2.6687,1804857.0
2020-04-13 09:30:00,6.68,6.72,6.49,6.5,1966583.0,2.6528,2.6687,2.5774,2.5814,1966583.0
2020-04-13 09:40:00,6.51,6.51,6.44,6.49,1312384.0,2.5853,2.5853,2.5575,2.5774,1312384.0
2020-04-13 09:50:00,6.48,6.58,6.47,6.54,1858531.0,2.5734,2.6131,2.5694,2.5972,1858531.0
2020-04-13 10:00:00,6.55,6.66,6.54,6.65,1535490.0,2.6012,2.6449,2.5972,2.6409,1535490.0
2020-04-13 10:10:00,6.64,6.73,6.58,6.6,1194243.0,2.6369,2.6727,2.6131,2.6211,1194243.0
2020-04-13 10:20:00,6.61,6.64,6.54,6.63,673373.0,2.625,2.6369,2.5972,2.633,673373.0
2020-04-13 10:30:00,6.63,6.65,6.56,6.57,529022.0,2.633,2.6409,2.6052,2.6091,529022.0
2020-04-13 10:40:00,6.58,6.6,6.53,6.58,962093.0,2.6131,2.6211,2.5933,2.6131,962093.0
2020-04-13 10:50:00,6.58,6.59,6.52,6.57,1070218.0,2.6131,2.6171,2.5893,2.6091,1070218.0
2020-04-13 11:00:00,6.57,6.59,6.48,6.51,1024753.0,2.6091,2.6171,2.5734,2.5853,1024753.0
2020-04-13 11:10:00,6.51,6.57,6.5,6.56,443307.0,2.5853,2.6091,2.5814,2.6052,443307.0
2020-04-13 11:20:00,6.56,6.63,6.55,6.62,929211.0,2.6052,2.633,2.6012,2.629,929211.0
2020-04-13 11:30:00,6.62,6.62,6.55,6.58,422712.0,2.629,2.629,2.6012,2.6131,422712.0
2020-04-13 11:40:00,6.58,6.6,6.54,6.6,220610.0,2.6131,2.6211,2.5972,2.6211,220610.0
2020-04-13 11:50:00,6.59,6.6,6.53,6.54,266660.0,2.6171,2.6211,2.5933,2.5972,266660.0
2020-04-13 12:00:00,6.54,6.6,6.53,6.58,965668.0,2.5972,2.6211,2.5933,2.6131,965668.0
2020-04-13 12:10:00,6.58,6.66,6.57,6.64,596363.0,2.6131,2.6449,2.6091,2.6369,596363.0
2020-04-13 12:20:00,6.65,6.65,6.59,6.6,558112.0,2.6409,2.6409,2.6171,2.6211,558112.0
2020-04-13 12:30:00,6.59,6.62,6.57,6.62,323139.0,2.6171,2.629,2.6091,2.629,323139.0
2020-04-13 12:40:00,6.62,6.65,6.61,6.63,365383.0,2.629,2.6409,2.625,2.633,365383.0
2020-04-13 12:50:00,6.63,6.63,6.57,6.61,262617.0,2.633,2.633,2.6091,2.625,262617.0
2020-04-13 13:00:00,6.61,6.62,6.57,6.62,204978.0,2.625,2.629,2.6091,2.629,204978.0
2020-04-13 13:10:00,6.62,6.62,6.56,6.59,175830.0,2.629,2.629,2.6052,2.6171,175830.0
2020-04-13 13:20:00,6.58,6.62,6.57,6.61,174313.0,2.6131,2.629,2.6091,2.625,174313.0
2020-04-13 13:30:00,6.61,6.66,6.6,6.66,278670.0,2.625,2.6449,2.6211,2.6449,278670.0
2020-04-13 13:40:00,6.65,6.69,6.63,6.64,365030.0,2.6409,2.6568,2.633,2.6369,365030.0
2020-04-13 13:50:00,6.64,6.7,6.63,6.66,277196.0,2.6369,2.6608,2.633,2.6449,277196.0
2020-04-13 14:00:00,6.66,6.7,6.64,6.65,402757.0,2.6449,2.6608,2.6369,2.6409,402757.0
2020-04-13 14:10:00,6.66,6.66,6.62,6.66,292319.0,2.6449,2.6449,2.629,2.6449,292319.0
2020-04-13 14:20:00,6.66,6.66,6.61,6.63,331976.0,2.6449,2.6449,2.625,2.633,331976.0
2020-04-13 14:30:00,6.63,6.66,6.63,6.63,219228.0,2.633,2.6449,2.633,2.633,219228.0
2020-04-13 14:40:00,6.63,6.66,6.61,6.64,336984.0,2.633,2.6449,2.625,2.6369,336984.0
2020-04-13 14:50:00,6.64,6.65,6.61,6.65,374789.0,2.6369,2.6409,2.625,2.6409,374789.0
2020-04-13 15:00:00,6.65,6.65,6.58,6.59,618406.0,2.6409,2.6409,2.6131,2.6171,618406.0
2020-04-13 15:10:00,6.6,6.67,6.59,6.66,502634.0,2.6211,2.6489,2.6171,2.6449,502634.0
2020-04-13 15:20:00,6.66,6.67,6.63,6.66,453384.0,2.6449,2.6489,2.633,2.6449,453384.0
2020-04-13 15:30:00,6.66,6.68,6.64,6.67,972484.0,2.6449,2.6528,2.6369,2.6489,972484.0
2020-04-13 15:40:00,6.67,6.7,6.64,6.69,747038.0,2.6489,2.6608,2.6369,2.6568,747038.0
2020-04-13 15:50:00,6.69,6.72,6.66,6.71,1605183.0,2.6568,2.6687,2.6449,2.6647,1605183.0
2020-04-14 09:30:00,6.76,6.88,6.74,6.83,1169827.0,2.6846,2.7323,2.6767,2.7124,1169827.0
2020-04-14 09:40:00,6.83,6.85,6.78,6.85,1153389.0,2.7124,2.7203,2.6925,2.7203,1153389.0
2020-04-14 09:50:00,6.84,6.87,6.79,6.87,708336.0,2.7164,2.7283,2.6965,2.7283,708336.0
2020-04-14 10:00:00,6.87,6.88,6.82,6.82,375541.0,2.7283,2.7323,2.7084,2.7084,375541.0
2020-04-14 10:10:00,6.83,6.86,6.8,6.85,525695.0,2.7124,2.7243,2.7005,2.7203,525695.0
2020-04-14 10:20:00,6.86,6.86,6.76,6.79,604913.0,2.7243,2.7243,2.6846,2.6965,604913.0
2020-04-14 10:30:00,6.79,6.8,6.73,6.79,971666.0,2.6965,2.7005,2.6727,2.6965,971666.0
2020-04-14 10:40:00,6.79,6.81,6.74,6.76,517266.0,2.6965,2.7045,2.6767,2.6846,517266.0
2020-04-14 10:50:00,6.76,6.77,6.72,6.73,269026.0,2.6846,2.6886,2.6687,2.6727,269026.0
2020-04-14 11:00:00,6.73,6.75,6.66,6.69,751002.0,2.6727,2.6806,2.6449,2.6568,751002.0
2020-04-14 11:10:00,6.69,6.73,6.65,6.71,430156.0,2.6568,2.6727,2.6409,2.6647,430156.0
2020-04-14 11:20:00,6.71,6.76,6.7,6.75,728475.0,2.6647,2.6846,2.6608,2.6806,728475.0
2020-04-14 11:30:00,6.75,6.8,6.74,6.78,847132.0,2.6806,2.7005,2.6767,2.6925,847132.0
2020-04-14 11:40:00,6.78,6.8,6.76,6.78,482324.0,2.6925,2.7005,2.6846,2.6925,482324.0
2020-04-14 11:50:00,6.79,6.8,6.72,6.72,449406.0,2.6965,2.7005,2.6687,2.6687,449406.0
2020-04-14 12:00:00,6.73,6.77,6.72,6.77,317947.0,2.6727,2.6886,2.6687,2.6886,317947.0
2020-04-14 12:10:00,6.77,6.78,6.74,6.75,253570.0,2.6886,2.6925,2.6767,2.6806,253570.0
2020-04-14 12:20:00,6.75,6.78,6.75,6.78,260688.0,2.6806,2.6925,2.6806,2.6925,260688.0
2020-04-14 12:30:00,6.78,6.79,6.73,6.76,442452.0,2.6925,2.6965,2.6727,2.6846,442452.0
2020-04-14 12:40:00,6.76,6.77,6.71,6.72,507470.0,2.6846,2.6886,2.6647,2.6687,507470.0
2020-04-14 12:50:00,6.72,6.73,6.69,6.7,384486.0,2.6687,2.6727,2.6568,2.6608,384486.0
2020-04-14 13:00:00,6.7,6.7,6.61,6.64,640658.0,2.6608,2.6608,2.625,2.6369,640658.0
2020-04-14 13:10:00,6.64,6.69,6.63,6.65,721176.0,2.6369,2.6568,2.633,2.6409,721176.0
2020-04-14 13:20:00,6.65,6.66,6.63,6.64,145391.0,2.6409,2.6449,2.633,2.6369,145391.0
2020-04-14 13:30:00,6.64,6.68,6.63,6.66,415205.0,2.6369,2.6528,2.633,2.6449,415205.0
2020-04-14 13:40:00,6.66,6.66,6.63,6.64,141250.0,2.6449,2.6449,2.633,2.6369,141250.0
2020-04-14 13:50:00,6.65,6.66,6.6,6.61,435637.0,2.6409,2.6449,2.6211,2.625,435637.0
2020-04-14 14:00:00,6.62,6.63,6.57,6.58,375346.0,2.629,2.633,2.6091,2.6131,375346.0
2020-04-14 14:10:00,6.58,6.6,6.56,6.6,527415.0,2.6131,2.6211,2.6052,2.6211,527415.0
2020-04-14 14:20:00,6.59,6.6,6.55,6.56,635575.0,2.6171,2.6211,2.6012,2.6052,635575.0
2020-04-14 14:30:00,6.56,6.58,6.55,6.57,215825.0,2.6052,2.6131,2.6012,2.6091,215825.0
2020-04-14 14:40:00,6.58,6.62,6.57,6.61,610023.0,2.6131,2.629,2.6091,2.625,610023.0
2020-04-14 14:50:00,6.61,6.64,6.6,6.63,351529.0,2.625,2.6369,2.6211,2.633,351529.0
2020-04-14 15:00:00,6.63,6.63,6.6,6.61,238764.0,2.633,2.633,2.6211,2.625,238764.0
2020-04-14 15:10:00,6.61,6.63,6.59,6.62,393859.0,2.625,2.633,2.6171,2.629,393859.0
2020-04-14 15:20:00,6.62,6.62,6.59,6.62,605014.0,2.629,2.629,2.6171,2.629,605014.0
2020-04-14 15:30:00,6.62,6.64,6.61,6.62,742810.0,2.629,2.6369,2.625,2.629,742810.0
2020-04-14 15:40:00,6.63,6.65,6.62,6.63,860934.0,2.633,2.6409,2.629,2.633,860934.0
2020-04-14 15:50:00,6.64,6.68,6.62,6.67,2840643.0,2.6369,2.6528,2.629,2.6489,2840643.0
2020-04-15 09:30:00,6.3,6.32,6.19,6.29,2482448.0,2.5019,2.5099,2.4582,2.498,2482448.0
2020-04-15 09:40:00,6.28,6.33,6.24,6.31,876663.0,2.494,2.5138,2.4781,2.5059,876663.0
2020-04-15 09:50:00,6.31,6.33,6.27,6.31,743210.0,2.5059,2.5138,2.49,2.5059,743210.0
2020-04-15 10:00:00,6.31,6.32,6.26,6.29,660780.0,2.5059,2.5099,2.486,2.498,660780.0
2020-04-15 10:10:00,6.3,6.33,6.27,6.28,569794.0,2.5019,2.5138,2.49,2.494,569794.0
2020-04-15 10:20:00,6.28,6.3,6.26,6.29,426488.0,2.494,2.5019,2.486,2.498,426488.0
2020-04-15 10:30:00,6.28,6.3,6.23,6.25,556637.0,2.494,2.5019,2.4741,2.4821,556637.0
2020-04-15 10:40:00,6.25,6.28,6.23,6.27,621150.0,2.4821,2.494,2.4741,2.49,621150.0
2020-04-15 10:50:00,6.26,6.28,6.24,6.25,271216.0,2.486,2.494,2.4781,2.4821,271216.0
2020-04-15 11:00:00,6.26,6.26,6.23,6.25,521253.0,2.486,2.486,2.4741,2.4821,521253.0
2020-04-15 11:10:00,6.25,6.26,6.22,6.24,411453.0,2.4821,2.486,2.4702,2.4781,411453.0
2020-04-15 11:20:00,6.24,6.26,6.22,6.25,461751.0,2.4781,2.486,2.4702,2.4821,461751.0
2020-04-15 11:30:00,6.25,6.3,6.25,6.28,545342.0,2.4821,2.5019,2.4821,2.494,545342.0
2020-04-15 11:40:00,6.28,6.3,6.25,6.26,360615.0,2.494,2.5019,2.4821,2.486,360615.0
2020-04-15 11:50:00,6.26,6.28,6.25,6.26,167797.0,2.486,2.494,2.4821,2.486,167797.0
2020-04-15 12:00:00,6.27,6.28,6.25,6.25,354704.0,2.49,2.494,2.4821,2.4821,354704.0
2020-04-15 12:10:00,6.25,6.3,6.25,6.29,281005.0,2.4821,2.5019,2.4821,2.498,281005.0
2020-04-15 12:20:00,6.28,6.34,6.28,6.33,540737.0,2.494,2.5178,2.494,2.5138,540737.0
2020-04-15 12:30:00,6.33,6.39,6.32,6.38,622317.0,2.5138,2.5377,2.5099,2.5337,622317.0
2020-04-15 12:40:00,6.38,6.41,6.37,6.4,417209.0,2.5337,2.5456,2.5297,2.5416,417209.0
2020-04-15 12:50:00,6.4,6.41,6.36,6.36,317514.0,2.5416,2.5456,2.5258,2.5258,317514.0
2020-04-15 13:00:00,6.37,6.4,6.35,6.4,533235.0,2.5297,2.5416,2.5218,2.5416,533235.0
2020-04-15 13:10:00,6.4,6.46,6.39,6.45,562550.0,2.5416,2.5655,2.5377,2.5615,562550.0
2020-04-15 13:20:00,6.44,6.45,6.39,6.41,369727.0,2.5575,2.5615,2.5377,2.5456,369727.0
2020-04-15 13:30:00,6.41,6.42,6.37,6.37,389659.0,2.5456,2.5496,2.5297,2.5297,389659.0
2020-04-15 13:40:00,6.38,6.4,6.36,6.39,488195.0,2.5337,2.5416,2.5258,2.5377,488195.0
2020-04-15 13:50:00,6.4,6.4,6.35,6.37,277596.0,2.5416,2.5416,2.5218,2.5297,277596.0
2020-04-15 14:00:00,6.37,6.41,6.37,6.38,301562.0,2.5297,2.5456,2.5297,2.5337,301562.0
2020-04-15 14:10:00,6.37,6.39,6.36,6.37,597484.0,2.5297,2.5377,2.5258,2.5297,597484.0
2020-04-15 14:20:00,6.37,6.38,6.32,6.33,734077.0,2.5297,2.5337,2.5099,2.5138,734077.0
2020-04-15 14:30:00,6.33,6.37,6.32,6.36,647216.0,2.5138,2.5297,2.5099,2.5258,647216.0
2020-04-15 14:40:00,6.35,6.36,6.32,6.33,266556.0,2.5218,2.5258,2.5099,2.5138,266556.0
2020-04-15 14:50:00,6.33,6.36,6.32,6.35,318817.0,2.5138,2.5258,2.5099,2.5218,318817.0
2020-04-15 15:00:00,6.34,6.36,6.3,6.32,347463.0,2.5178,2.5258,2.5019,2.5099,347463.0
2020-04-15 15:10:00,6.32,6.39,6.31,6.38,901550.0,2.5099,2.5377,2.5059,2.5337,901550.0
2020-04-15 15:20:00,6.37,6.41,6.34,6.35,605672.0,2.5297,2.5456,2.5178,2.5218,605672.0
2020-04-15 15:30:00,6.35,6.37,6.33,6.37,786837.0,2.5218,2.5297,2.5138,2.5297,786837.0
2020-04-15 15:40:00,6.37,6.37,6.34,6.36,911104.0,2.5297,2.5297,2.5178,2.5258,911104.0
2020-04-15 15:50:00,6.36,6.38,6.31,6.32,2520564.0,2.5258,2.5337,2.5059,2.5099,2520564.0
2020-04-16 09:30:00,6.4,6.4,6.28,6.3,1270648.0,2.5416,2.5416,2.494,2.5019,1270648.0
2020-04-16 09:40:00,6.31,6.35,6.21,6.21,1022542.0,2.5059,2.5218,2.4662,2.4662,1022542.0
2020-04-16 09:50:00,6.21,6.23,6.17,6.17,1048618.0,2.4662,2.4741,2.4503,2.4503,1048618.0
2020-04-16 10:00:00,6.18,6.19,6.13,6.18,967406.0,2.4543,2.4582,2.4344,2.4543,967406.0
2020-04-16 10:10:00,6.18,6.18,6.12,6.17,624989.0,2.4543,2.4543,2.4304,2.4503,624989.0
2020-04-16 10:20:00,6.16,6.24,6.15,6.24,481822.0,2.4463,2.4781,2.4424,2.4781,481822.0
2020-04-16 10:30:00,6.23,6.24,6.19,6.21,278645.0,2.4741,2.4781,2.4582,2.4662,278645.0
2020-04-16 10:40:00,6.21,6.27,6.2,6.26,644581.0,2.4662,2.49,2.4622,2.486,644581.0
2020-04-16 10:50:00,6.26,6.27,6.22,6.25,337525.0,2.486,2.49,2.4702,2.4821,337525.0
2020-04-16 11:00:00,6.25,6.29,6.23,6.28,395932.0,2.4821,2.498,2.4741,2.494,395932.0
2020-04-16 11:10:00,6.28,6.28,6.25,6.28,275898.0,2.494,2.494,2.4821,2.494,275898.0
2020-04-16 11:20:00,6.28,6.28,6.2,6.21,690701.0,2.494,2.494,2.4622,2.4662,690701.0
2020-04-16 11:30:00,6.21,6.25,6.2,6.25,293280.0,2.4662,2.4821,2.4622,2.4821,293280.0
2020-04-16 11:40:00,6.25,6.26,6.22,6.23,150964.0,2.4821,2.486,2.4702,2.4741,150964.0
2020-04-16 11:50:00,6.23,6.28,6.23,6.25,371739.0,2.4741,2.494,2.4741,2.4821,371739.0
2020-04-16 12:00:00,6.25,6.27,6.21,6.22,207313.0,2.4821,2.49,2.4662,2.4702,207313.0
2020-04-16 12:10:00,6.22,6.23,6.17,6.19,204905.0,2.4702,2.4741,2.4503,2.4582,204905.0
2020-04-16 12:20:00,6.19,6.21,6.17,6.19,234313.0,2.4582,2.4662,2.4503,2.4582,234313.0
2020-04-16 12:30:00,6.19,6.2,6.15,6.2,216165.0,2.4582,2.4622,2.4424,2.4622,216165.0
2020-04-16 12:40:00,6.2,6.21,6.17,6.19,202883.0,2.4622,2.4662,2.4503,2.4582,202883.0
2020-04-16 12:50:00,6.19,6.2,6.16,6.17,239131.0,2.4582,2.4622,2.4463,2.4503,239131.0
2020-04-16 13:00:00,6.18,6.19,6.16,6.16,208613.0,2.4543,2.4582,2.4463,2.4463,208613.0
2020-04-16 13:10:00,6.17,6.17,6.14,6.15,434912.0,2.4503,2.4503,2.4384,2.4424,434912.0
2020-04-16 13:20:00,6.15,6.17,6.14,6.17,183690.0,2.4424,2.4503,2.4384,2.4503,183690.0
2020-04-16 13:30:00,6.17,6.18,6.15,6.15,224240.0,2.4503,2.4543,2.4424,2.4424,224240.0
2020-04-16 13:40:00,6.15,6.17,6.14,6.15,441033.0,2.4424,2.4503,2.4384,2.4424,441033.0
2020-04-16 13:50:00,6.15,6.15,6.1,6.11,569822.0,2.4424,2.4424,2.4225,2.4265,569822.0
2020-04-16 14:00:00,6.12,6.14,6.05,6.14,757446.0,2.4304,2.4384,2.4026,2.4384,757446.0
2020-04-16 14:10:00,6.14,6.16,6.12,6.14,294908.0,2.4384,2.4463,2.4304,2.4384,294908.0
2020-04-16 14:20:00,6.15,6.16,6.11,6.13,441792.0,2.4424,2.4463,2.4265,2.4344,441792.0
2020-04-16 14:30:00,6.13,6.15,6.11,6.11,324330.0,2.4344,2.4424,2.4265,2.4265,324330.0
2020-04-16 14:40:00,6.12,6.12,6.09,6.11,415418.0,2.4304,2.4304,2.4185,2.4265,415418.0
2020-04-16 14:50:00,6.11,6.13,6.09,6.1,321205.0,2.4265,2.4344,2.4185,2.4225,321205.0
2020-04-16 15:00:00,6.11,6.11,6.07,6.08,303237.0,2.4265,2.4265,2.4106,2.4146,303237.0
2020-04-16 15:10:00,6.08,6.1,6.05,6.08,713664.0,2.4146,2.4225,2.4026,2.4146,713664.0
2020-04-16 15:20:00,6.09,6.14,6.08,6.14,554444.0,2.4185,2.4384,2.4146,2.4384,554444.0
2020-04-16 15:30:00,6.14,6.16,6.12,6.16,657562.0,2.4384,2.4463,2.4304,2.4463,657562.0
2020-04-16 15:40:00,6.16,6.17,6.14,6.15,678878.0,2.4463,2.4503,2.4384,2.4424,678878.0
2020-04-16 15:50:00,6.15,6.18,6.14,6.15,1358249.0,2.4424,2.4543,2.4384,2.4424,1358249.0
2020-04-17 09:30:00,6.27,6.32,6.21,6.23,1598306.0,2.49,2.5099,2.4662,2.4741,1598306.0
2020-04-17 09:40:00,6.23,6.29,6.19,6.28,905530.0,2.4741,2.498,2.4582,2.494,905530.0
2020-04-17 09:50:00,6.27,6.3,6.24,6.27,965100.0,2.49,2.5019,2.4781,2.49,965100.0
2020-04-17 10:00:00,6.28,6.28,6.24,6.27,762975.0,2.494,2.494,2.4781,2.49,762975.0
2020-04-17 10:10:00,6.28,6.29,6.16,6.18,764803.0,2.494,2.498,2.4463,2.4543,764803.0
2020-04-17 10:20:00,6.17,6.21,6.16,6.18,342217.0,2.4503,2.4662,2.4463,2.4543,342217.0
2020-04-17 10:30:00,6.18,6.18,6.12,6.17,625002.0,2.4543,2.4543,2.4304,2.4503,625002.0
2020-04-17 10:40:00,6.17,6.19,6.12,6.12,534342.0,2.4503,2.4582,2.4304,2.4304,534342.0
2020-04-17 10:50:00,6.12,6.15,6.1,6.11,1115426.0,2.4304,2.4424,2.4225,2.4265,1115426.0
2020-04-17 11:00:00,6.11,6.16,6.09,6.14,526841.0,2.4265,2.4463,2.4185,2.4384,526841.0
2020-04-17 11:10:00,6.14,6.16,6.12,6.14,769650.0,2.4384,2.4463,2.4304,2.4384,769650.0
2020-04-17 11:20:00,6.14,6.17,6.12,6.16,739580.0,2.4384,2.4503,2.4304,2.4463,739580.0
2020-04-17 11:30:00,6.16,6.2,6.15,6.18,473879.0,2.4463,2.4622,2.4424,2.4543,473879.0
2020-04-17 11:40:00,6.18,6.19,6.15,6.16,373975.0,2.4543,2.4582,2.4424,2.4463,373975.0
2020-04-17 11:50:00,6.16,6.16,6.12,6.16,533153.0,2.4463,2.4463,2.4304,2.4463,533153.0
2020-04-17 12:00:00,6.16,6.18,6.14,6.17,523851.0,2.4463,2.4543,2.4384,2.4503,523851.0
2020-04-17 12:10:00,6.17,6.21,6.16,6.21,580847.0,2.4503,2.4662,2.4463,2.4662,580847.0
2020-04-17 12:20:00,6.21,6.23,6.18,6.19,273124.0,2.4662,2.4741,2.4543,2.4582,273124.0
2020-04-17 12:30:00,6.19,6.26,6.18,6.25,1099977.0,2.4582,2.486,2.4543,2.4821,1099977.0
2020-04-17 12:40:00,6.25,6.27,6.22,6.26,1239983.0,2.4821,2.49,2.4702,2.486,1239983.0
2020-04-17 12:50:00,6.26,6.28,6.24,6.27,853752.0,2.486,2.494,2.4781,2.49,853752.0
2020-04-17 13:00:00,6.27,6.28,6.23,6.25,356234.0,2.49,2.494,2.4741,2.4821,356234.0
2020-04-17 13:10:00,6.25,6.26,6.23,6.25,429511.0,2.4821,2.486,2.4741,2.4821,429511.0
2020-04-17 13:20:00,6.25,6.29,6.25,6.29,869284.0,2.4821,2.498,2.4821,2.498,869284.0
2020-04-17 13:30:00,6.29,6.31,6.27,6.29,955595.0,2.498,2.5059,2.49,2.498,955595.0
2020-04-17 13:40:00,6.29,6.29,6.21,6.23,1494400.0,2.498,2.498,2.4662,2.4741,1494400.0
2020-04-17 13:50:00,6.23,6.26,6.2,6.25,1963957.0,2.4741,2.486,2.4622,2.4821,1963957.0
2020-04-17 14:00:00,6.25,6.26,6.17,6.2,918441.0,2.4821,2.486,2.4503,2.4622,918441.0
2020-04-17 14:10:00,6.2,6.21,6.17,6.2,708370.0,2.4622,2.4662,2.4503,2.4622,708370.0
2020-04-17 14:20:00,6.19,6.23,6.19,6.21,343086.0,2.4582,2.4741,2.4582,2.4662,343086.0
2020-04-17 14:30:00,6.22,6.23,6.19,6.22,221574.0,2.4702,2.4741,2.4582,2.4702,221574.0
2020-04-17 14:40:00,6.23,6.25,6.21,6.24,324357.0,2.4741,2.4821,2.4662,2.4781,324357.0
2020-04-17 14:50:00,6.24,6.26,6.22,6.25,390474.0,2.4781,2.486,2.4702,2.4821,390474.0
2020-04-17 15:00:00,6.25,6.27,6.24,6.25,633906.0,2.4821,2.49,2.4781,2.4821,633906.0
2020-04-17 15:10:00,6.26,6.26,6.23,6.25,677911.0,2.486,2.486,2.4741,2.4821,677911.0
2020-04-17 15:20:00,6.25,6.26,6.24,6.25,483095.0,2.4821,2.486,2.4781,2.4821,483095.0
2020-04-17 15:30:00,6.25,6.29,6.24,6.29,1013035.0,2.4821,2.498,2.4781,2.498,1013035.0
2020-04-17 15:40:00,6.28,6.35,6.28,6.33,2189229.0,2.494,2.5218,2.494,2.5138,2189229.0
2020-04-17 15:50:00,6.32,6.46,6.32,6.45,4809391.0,2.5099,2.5655,2.5099,2.5615,4809391.0
2020-04-20 09:30:00,6.03,6.13,5.99,6.11,1675116.0,2.3947,2.4344,2.3788,2.4265,1675116.0
2020-04-20 09:40:00,6.11,6.15,6.08,6.14,1460814.0,2.4265,2.4424,2.4146,2.4384,1460814.0
2020-04-20 09:50:00,6.14,6.22,6.14,6.22,1375576.0,2.4384,2.4702,2.4384,2.4702,1375576.0
2020-04-20 10:00:00,6.22,6.27,6.18,6.27,1616852.0,2.4702,2.49,2.4543,2.49,1616852.0
2020-04-20 10:10:00,6.27,6.3,6.26,6.28,2211370.0,2.49,2.5019,2.486,2.494,2211370.0
2020-04-20 10:20:00,6.28,6.29,6.23,6.27,2034702.0,2.494,2.498,2.4741,2.49,2034702.0
2020-04-20 10:30:00,6.27,6.3,6.26,6.27,939652.0,2.49,2.5019,2.486,2.49,939652.0
2020-04-20 10:40:00,6.28,6.35,6.27,6.33,1574937.0,2.494,2.5218,2.49,2.5138,1574937.0
2020-04-20 10:50:00,6.33,6.35,6.29,6.31,901344.0,2.5138,2.5218,2.498,2.5059,901344.0
2020-04-20 11:00:00,6.31,6.37,6.3,6.36,1158781.0,2.5059,2.5297,2.5019,2.5258,1158781.0
2020-04-20 11:10:00,6.36,6.37,6.31,6.32,1085967.0,2.5258,2.5297,2.5059,2.5099,1085967.0
2020-04-20 11:20:00,6.33,6.33,6.29,6.3,607396.0,2.5138,2.5138,2.498,2.5019,607396.0
2020-04-20 11:30:00,6.3,6.35,6.3,6.35,1007081.0,2.5019,2.5218,2.5019,2.5218,1007081.0
2020-04-20 11:40:00,6.35,6.36,6.33,6.36,775106.0,2.5218,2.5258,2.5138,2.5258,775106.0
2020-04-20 11:50:00,6.35,6.39,6.35,6.37,689946.0,2.5218,2.5377,2.5218,2.5297,689946.0
2020-04-20 12:00:00,6.37,6.41,6.36,6.4,225382.0,2.5297,2.5456,2.5258,2.5416,225382.0
2020-04-20 12:10:00,6.4,6.43,6.37,6.42,603799.0,2.5416,2.5536,2.5297,2.5496,603799.0
2020-04-20 12:20:00,6.42,6.45,6.38,6.44,1208382.0,2.5496,2.5615,2.5337,2.5575,1208382.0
2020-04-20 12:30:00,6.44,6.46,6.43,6.45,635732.0,2.5575,2.5655,2.5536,2.5615,635732.0
2020-04-20 12:40:00,6.46,6.46,6.39,6.4,1127496.0,2.5655,2.5655,2.5377,2.5416,1127496.0
2020-04-20 12:50:00,6.41,6.41,6.35,6.36,614036.0,2.5456,2.5456,2.5218,2.5258,614036.0
2020-04-20 13:00:00,6.36,6.36,6.29,6.34,1697269.0,2.5258,2.5258,2.498,2.5178,1697269.0
2020-04-20 13:10:00,6.35,6.39,6.34,6.37,597675.0,2.5218,2.5377,2.5178,2.5297,597675.0
2020-04-20 13:20:00,6.38,6.38,6.29,6.33,1180552.0,2.5337,2.5337,2.498,2.5138,1180552.0
2020-04-20 13:30:00,6.33,6.35,6.3,6.34,631911.0,2.5138,2.5218,2.5019,2.5178,631911.0
2020-04-20 13:40:00,6.34,6.39,6.31,6.33,2297945.0,2.5178,2.5377,2.5059,2.5138,2297945.0
2020-04-20 13:50:00,6.33,6.35,6.31,6.34,624194.0,2.5138,2.5218,2.5059,2.5178,624194.0
2020-04-20 14:00:00,6.33,6.36,6.32,6.35,1284038.0,2.5138,2.5258,2.5099,2.5218,1284038.0
2020-04-20 14:10:00,6.35,6.35,6.3,6.31,1474632.0,2.5218,2.5218,2.5019,2.5059,1474632.0
2020-04-20 14:20:00,6.31,6.31,6.2,6.2,1630875.0,2.5059,2.5059,2.4622,2.4622,1630875.0
2020-04-20 14:30:00,6.21,6.26,6.18,6.23,3104119.0,2.4662,2.486,2.4543,2.4741,3104119.0
2020-04-20 14:40:00,6.24,6.25,6.2,6.23,959733.0,2.4781,2.4821,2.4622,2.4741,959733.0
2020-04-20 14:50:00,6.23,6.23,6.19,6.21,1339140.0,2.4741,2.4741,2.4582,2.4662,1339140.0
2020-04-20 15:00:00,6.21,6.26,6.18,6.21,1124310.0,2.4662,2.486,2.4543,2.4662,1124310.0
2020-04-20 15:10:00,6.22,6.24,6.21,6.21,1000938.0,2.4702,2.4781,2.4662,2.4662,1000938.0
2020-04-20 15:20:00,6.21,6.25,6.21,6.24,593104.0,2.4662,2.4821,2.4662,2.4781,593104.0
2020-04-20 15:30:00,6.24,6.26,6.23,6.24,691942.0,2.4781,2.486,2.4741,2.4781,691942.0
2020-04-20 15:40:00,6.25,6.3,6.24,6.29,1482055.0,2.4821,2.5019,2.4781,2.498,1482055.0
2020-04-20 15:50:00,6.28,6.29,6.24,6.28,2697757.0,2.494,2.498,2.4781,2.494,2697757.0
2020-04-21 09:30:00,6.0,6.04,5.9,5.96,1456912.0,2.3828,2.3987,2.3431,2.3669,1456912.0
2020-04-21 09:40:00,5.96,6.06,5.96,6.05,1092562.0,2.3669,2.4066,2.3669,2.4026,1092562.0
2020-04-21 09:50:00,6.05,6.09,6.0,6.03,1196060.0,2.4026,2.4185,2.3828,2.3947,1196060.0
2020-04-21 10:00:00,6.03,6.03,5.95,5.99,969625.0,2.3947,2.3947,2.3629,2.3788,969625.0
2020-04-21 10:10:00,5.98,6.05,5.97,6.04,1724372.0,2.3748,2.4026,2.3709,2.3987,1724372.0
2020-04-21 10:20:00,6.05,6.09,6.0,6.08,1232409.0,2.4026,2.4185,2.3828,2.4146,1232409.0
2020-04-21 10:30:00,6.09,6.1,6.01,6.03,822755.0,2.4185,2.4225,2.3868,2.3947,822755.0
2020-04-21 10:40:00,6.02,6.06,6.01,6.01,371461.0,2.3907,2.4066,2.3868,2.3868,371461.0
2020-04-21 10:50:00,6.02,6.06,6.01,6.04,318541.0,2.3907,2.4066,2.3868,2.3987,318541.0
2020-04-21 11:00:00,6.04,6.06,6.0,6.01,593106.0,2.3987,2.4066,2.3828,2.3868,593106.0
2020-04-21 11:10:00,6.02,6.04,5.99,6.04,1552888.0,2.3907,2.3987,2.3788,2.3987,1552888.0
2020-04-21 11:20:00,6.04,6.06,6.01,6.03,1227517.0,2.3987,2.4066,2.3868,2.3947,1227517.0
2020-04-21 11:30:00,6.03,6.05,6.0,6.03,915731.0,2.3947,2.4026,2.3828,2.3947,915731.0
2020-04-21 11:40:00,6.03,6.04,6.01,6.01,701903.0,2.3947,2.3987,2.3868,2.3868,701903.0
2020-04-21 11:50:00,6.01,6.05,5.99,6.04,1128304.0,2.3868,2.4026,2.3788,2.3987,1128304.0
2020-04-21 12:00:00,6.04,6.04,6.0,6.03,361106.0,2.3987,2.3987,2.3828,2.3947,361106.0
2020-04-21 12:10:00,6.03,6.08,6.01,6.02,507240.0,2.3947,2.4146,2.3868,2.3907,507240.0
2020-04-21 12:20:00,6.02,6.03,6.0,6.03,476019.0,2.3907,2.3947,2.3828,2.3947,476019.0
2020-04-21 12:30:00,6.02,6.03,5.99,6.02,845891.0,2.3907,2.3947,2.3788,2.3907,845891.0
2020-04-21 12:40:00,6.01,6.06,6.01,6.04,468936.0,2.3868,2.4066,2.3868,2.3987,468936.0
2020-04-21 12:50:00,6.03,6.08,6.02,6.04,794969.0,2.3947,2.4146,2.3907,2.3987,794969.0
2020-04-21 13:00:00,6.04,6.07,6.02,6.03,501820.0,2.3987,2.4106,2.3907,2.3947,501820.0
2020-04-21 13:10:00,6.03,6.06,6.02,6.03,368526.0,2.3947,2.4066,2.3907,2.3947,368526.0
2020-04-21 13:20:00,6.03,6.08,6.02,6.06,581402.0,2.3947,2.4146,2.3907,2.4066,581402.0
2020-04-21 13:30:00,6.07,6.07,6.03,6.05,437565.0,2.4106,2.4106,2.3947,2.4026,437565.0
2020-04-21 13:40:00,6.05,6.07,6.0,6.01,821705.0,2.4026,2.4106,2.3828,2.3868,821705.0
2020-04-21 13:50:00,6.01,6.04,5.99,6.04,1248325.0,2.3868,2.3987,2.3788,2.3987,1248325.0
2020-04-21 14:00:00,6.04,6.06,6.0,6.01,700889.0,2.3987,2.4066,2.3828,2.3868,700889.0
2020-04-21 14:10:00,6.02,6.04,6.0,6.03,482130.0,2.3907,2.3987,2.3828,2.3947,482130.0
2020-04-21 14:20:00,6.04,6.1,6.03,6.05,780474.0,2.3987,2.4225,2.3947,2.4026,780474.0
2020-04-21 14:30:00,6.05,6.06,6.02,6.04,476021.0,2.4026,2.4066,2.3907,2.3987,476021.0
2020-04-21 14:40:00,6.04,6.06,6.02,6.03,726467.0,2.3987,2.4066,2.3907,2.3947,726467.0
2020-04-21 14:50:00,6.03,6.06,6.01,6.04,423154.0,2.3947,2.4066,2.3868,2.3987,423154.0
2020-04-21 15:00:00,6.04,6.08,6.01,6.04,825382.0,2.3987,2.4146,2.3868,2.3987,825382.0
2020-04-21 15:10:00,6.04,6.11,6.04,6.08,773983.0,2.3987,2.4265,2.3987,2.4146,773983.0
2020-04-21 15:20:00,6.08,6.09,6.05,6.08,652369.0,2.4146,2.4185,2.4026,2.4146,652369.0
2020-04-21 15:30:00,6.08,6.09,6.03,6.04,967960.0,2.4146,2.4185,2.3947,2.3987,967960.0
2020-04-21 15:40:00,6.04,6.07,6.03,6.04,1218229.0,2.3987,2.4106,2.3947,2.3987,1218229.0
2020-04-21 15:50:00,6.04,6.07,6.01,6.05,3540964.0,2.3987,2.4106,2.3868,2.4026,3540964.0
2020-04-22 09:30:00,6.19,6.28,6.18,6.27,1913070.0,2.4582,2.494,2.4543,2.49,1913070.0
2020-04-22 09:40:00,6.27,6.31,6.22,6.23,1428644.0,2.49,2.5059,2.4702,2.4741,1428644.0
2020-04-22 09:50:00,6.24,6.3,6.23,6.28,1388722.0,2.4781,2.5019,2.4741,2.494,1388722.0
2020-04-22 10:00:00,6.28,6.28,6.24,6.27,559649.0,2.494,2.494,2.4781,2.49,559649.0
2020-04-22 10:10:00,6.28,6.29,6.24,6.26,385423.0,2.494,2.498,2.4781,2.486,385423.0
2020-04-22 10:20:00,6.25,6.28,6.23,6.25,451018.0,2.4821,2.494,2.4741,2.4821,451018.0
2020-04-22 10:30:00,6.26,6.3,6.25,6.27,699635.0,2.486,2.5019,2.4821,2.49,699635.0
2020-04-22 10:40:00,6.27,6.29,6.25,6.27,368905.0,2.49,2.498,2.4821,2.49,368905.0
2020-04-22 10:50:00,6.27,6.3,6.26,6.29,1176143.0,2.49,2.5019,2.486,2.498,1176143.0
2020-04-22 11:00:00,6.29,6.3,6.26,6.28,1126432.0,2.498,2.5019,2.486,2.494,1126432.0
2020-04-22 11:10:00,6.29,6.29,6.26,6.27,860974.0,2.498,2.498,2.486,2.49,860974.0
2020-04-22 11:20:00,6.28,6.28,6.25,6.27,877934.0,2.494,2.494,2.4821,2.49,877934.0
2020-04-22 11:30:00,6.26,6.28,6.26,6.28,312359.0,2.486,2.494,2.486,2.494,312359.0
2020-04-22 11:40:00,6.27,6.34,6.27,6.31,980270.0,2.49,2.5178,2.49,2.5059,980270.0
2020-04-22 11:50:00,6.31,6.32,6.29,6.31,434939.0,2.5059,2.5099,2.498,2.5059,434939.0
2020-04-22 12:00:00,6.3,6.31,6.28,6.29,233659.0,2.5019,2.5059,2.494,2.498,233659.0
2020-04-22 12:10:00,6.29,6.31,6.29,6.3,409366.0,2.498,2.5059,2.498,2.5019,409366.0
2020-04-22 12:20:00,6.29,6.31,6.28,6.3,528809.0,2.498,2.5059,2.494,2.5019,528809.0
2020-04-22 12:30:00,6.3,6.3,6.28,6.29,1716116.0,2.5019,2.5019,2.494,2.498,1716116.0
2020-04-22 12:40:00,6.29,6.31,6.28,6.3,711104.0,2.498,2.5059,2.494,2.5019,711104.0
2020-04-22 12:50:00,6.31,6.31,6.27,6.29,816676.0,2.5059,2.5059,2.49,2.498,816676.0
2020-04-22 13:00:00,6.29,6.33,6.29,6.32,625485.0,2.498,2.5138,2.498,2.5099,625485.0
2020-04-22 13:10:00,6.32,6.33,6.3,6.3,343821.0,2.5099,2.5138,2.5019,2.5019,343821.0
2020-04-22 13:20:00,6.3,6.32,6.3,6.32,297210.0,2.5019,2.5099,2.5019,2.5099,297210.0
2020-04-22 13:30:00,6.32,6.35,6.32,6.34,348835.0,2.5099,2.5218,2.5099,2.5178,348835.0
2020-04-22 13:40:00,6.34,6.34,6.32,6.34,222330.0,2.5178,2.5178,2.5099,2.5178,222330.0
2020-04-22 13:50:00,6.33,6.35,6.32,6.33,247056.0,2.5138,2.5218,2.5099,2.5138,247056.0
2020-04-22 14:00:00,6.33,6.36,6.32,6.34,463712.0,2.5138,2.5258,2.5099,2.5178,463712.0
2020-04-22 14:10:00,6.34,6.35,6.32,6.32,326394.0,2.5178,2.5218,2.5099,2.5099,326394.0
2020-04-22 14:20:00,6.32,6.35,6.32,6.33,379876.0,2.5099,2.5218,2.5099,2.5138,379876.0
2020-04-22 14:30:00,6.33,6.36,6.33,6.36,236877.0,2.5138,2.5258,2.5138,2.5258,236877.0
2020-04-22 14:40:00,6.36,6.37,6.35,6.36,297645.0,2.5258,2.5297,2.5218,2.5258,297645.0
2020-04-22 14:50:00,6.36,6.37,6.35,6.36,356813.0,2.5258,2.5297,2.5218,2.5258,356813.0
2020-04-22 15:00:00,6.36,6.37,6.32,6.34,1181681.0,2.5258,2.5297,2.5099,2.5178,1181681.0
2020-04-22 15:10:00,6.34,6.35,6.3,6.31,623405.0,2.5178,2.5218,2.5019,2.5059,623405.0
2020-04-22 15:20:00,6.31,6.32,6.3,6.31,532869.0,2.5059,2.5099,2.5019,2.5059,532869.0
2020-04-22 15:30:00,6.31,6.34,6.3,6.33,1273548.0,2.5059,2.5178,2.5019,2.5138,1273548.0
2020-04-22 15:40:00,6.34,6.35,6.33,6.34,705159.0,2.5178,2.5218,2.5138,2.5178,705159.0
2020-04-22 15:50:00,6.35,6.38,6.33,6.33,3232110.0,2.5218,2.5337,2.5138,2.5138,3232110.0
2020-04-23 09:30:00,6.48,6.57,6.45,6.53,1034041.0,2.5734,2.6091,2.5615,2.5933,1034041.0
2020-04-23 09:40:00,6.52,6.55,6.5,6.53,1466195.0,2.5893,2.6012,2.5814,2.5933,1466195.0
2020-04-23 09:50:00,6.53,6.53,6.48,6.53,2279853.0,2.5933,2.5933,2.5734,2.5933,2279853.0
2020-04-23 10:00:00,6.53,6.55,6.49,6.52,597930.0,2.5933,2.6012,2.5774,2.5893,597930.0
2020-04-23 10:10:00,6.51,6.55,6.51,6.54,374875.0,2.5853,2.6012,2.5853,2.5972,374875.0
2020-04-23 10:20:00,6.53,6.59,6.53,6.58,516734.0,2.5933,2.6171,2.5933,2.6131,516734.0
2020-04-23 10:30:00,6.58,6.6,6.56,6.57,422714.0,2.6131,2.6211,2.6052,2.6091,422714.0
2020-04-23 10:40:00,6.58,6.59,6.52,6.53,552931.0,2.6131,2.6171,2.5893,2.5933,552931.0
2020-04-23 10:50:00,6.52,6.56,6.51,6.54,443140.0,2.5893,2.6052,2.5853,2.5972,443140.0
2020-04-23 11:00:00,6.54,6.56,6.53,6.54,399637.0,2.5972,2.6052,2.5933,2.5972,399637.0
2020-04-23 11:10:00,6.54,6.57,6.53,6.57,396075.0,2.5972,2.6091,2.5933,2.6091,396075.0
2020-04-23 11:20:00,6.55,6.57,6.53,6.54,481274.0,2.6012,2.6091,2.5933,2.5972,481274.0
2020-04-23 11:30:00,6.54,6.54,6.49,6.5,580751.0,2.5972,2.5972,2.5774,2.5814,580751.0
2020-04-23 11:40:00,6.5,6.53,6.5,6.52,798553.0,2.5814,2.5933,2.5814,2.5893,798553.0
2020-04-23 11:50:00,6.52,6.54,6.51,6.54,585705.0,2.5893,2.5972,2.5853,2.5972,585705.0
2020-04-23 12:00:00,6.54,6.55,6.51,6.53,521412.0,2.5972,2.6012,2.5853,2.5933,521412.0
2020-04-23 12:10:00,6.53,6.53,6.5,6.51,599713.0,2.5933,2.5933,2.5814,2.5853,599713.0
2020-04-23 12:20:00,6.52,6.54,6.5,6.52,582412.0,2.5893,2.5972,2.5814,2.5893,582412.0
2020-04-23 12:30:00,6.52,6.52,6.5,6.51,275171.0,2.5893,2.5893,2.5814,2.5853,275171.0
2020-04-23 12:40:00,6.51,6.52,6.37,6.43,1758449.0,2.5853,2.5893,2.5297,2.5536,1758449.0
2020-04-23 12:50:00,6.43,6.43,6.36,6.42,705659.0,2.5536,2.5536,2.5258,2.5496,705659.0
2020-04-23 13:00:00,6.42,6.45,6.39,6.43,407687.0,2.5496,2.5615,2.5377,2.5536,407687.0
2020-04-23 13:10:00,6.43,6.47,6.43,6.46,363048.0,2.5536,2.5694,2.5536,2.5655,363048.0
2020-04-23 13:20:00,6.45,6.46,6.4,6.42,618176.0,2.5615,2.5655,2.5416,2.5496,618176.0
2020-04-23 13:30:00,6.42,6.46,6.37,6.38,1035265.0,2.5496,2.5655,2.5297,2.5337,1035265.0
2020-04-23 13:40:00,6.38,6.39,6.3,6.3,1448516.0,2.5337,2.5377,2.5019,2.5019,1448516.0
2020-04-23 13:50:00,6.31,6.36,6.29,6.33,1025066.0,2.5059,2.5258,2.498,2.5138,1025066.0
2020-04-23 14:00:00,6.33,6.37,6.29,6.29,442043.0,2.5138,2.5297,2.498,2.498,442043.0
2020-04-23 14:10:00,6.29,6.33,6.25,6.32,516502.0,2.498,2.5138,2.4821,2.5099,516502.0
2020-04-23 14:20:00,6.32,6.37,6.3,6.37,867485.0,2.5099,2.5297,2.5019,2.5297,867485.0
2020-04-23 14:30:00,6.37,6.41,6.36,6.37,380777.0,2.5297,2.5456,2.5258,2.5297,380777.0
2020-04-23 14:40:00,6.37,6.4,6.36,6.37,367103.0,2.5297,2.5416,2.5258,2.5297,367103.0
2020-04-23 14:50:00,6.37,6.4,6.36,6.37,352072.0,2.5297,2.5416,2.5258,2.5297,352072.0
2020-04-23 15:00:00,6.38,6.39,6.35,6.37,418970.0,2.5337,2.5377,2.5218,2.5297,418970.0
2020-04-23 15:10:00,6.37,6.37,6.32,6.33,352449.0,2.5297,2.5297,2.5099,2.5138,352449.0
2020-04-23 15:20:00,6.33,6.36,6.32,6.35,508632.0,2.5138,2.5258,2.5099,2.5218,508632.0
2020-04-23 15:30:00,6.36,6.37,6.33,6.34,558162.0,2.5258,2.5297,2.5138,2.5178,558162.0
2020-04-23 15:40:00,6.35,6.36,6.32,6.33,838891.0,2.5218,2.5258,2.5099,2.5138,838891.0
2020-04-23 15:50:00,6.34,6.35,6.28,6.31,1885752.0,2.5178,2.5218,2.494,2.5059,1885752.0
2020-04-24 09:30:00,6.05,6.12,6.02,6.07,1692472.0,2.4026,2.4304,2.3907,2.4106,1692472.0
2020-04-24 09:40:00,6.07,6.08,5.98,5.99,1125394.0,2.4106,2.4146,2.3748,2.3788,1125394.0
2020-04-24 09:50:00,5.98,6.02,5.94,5.98,1690788.0,2.3748,2.3907,2.359,2.3748,1690788.0
2020-04-24 10:00:00,5.99,5.99,5.84,5.84,1453176.0,2.3788,2.3788,2.3192,2.3192,1453176.0
2020-04-24 10:10:00,5.85,5.85,5.73,5.79,2991993.0,2.3232,2.3232,2.2756,2.2994,2991993.0
2020-04-24 10:20:00,5.79,5.89,5.76,5.8,2723571.0,2.2994,2.3391,2.2875,2.3034,2723571.0
2020-04-24 10:30:00,5.79,5.89,5.79,5.82,2591751.0,2.2994,2.3391,2.2994,2.3113,2591751.0
2020-04-24 10:40:00,5.81,5.82,5.72,5.73,2637645.0,2.3073,2.3113,2.2716,2.2756,2637645.0
2020-04-24 10:50:00,5.73,5.75,5.67,5.69,1715694.0,2.2756,2.2835,2.2517,2.2597,1715694.0
2020-04-24 11:00:00,5.69,5.7,5.6,5.64,1691752.0,2.2597,2.2636,2.2239,2.2398,1691752.0
2020-04-24 11:10:00,5.64,5.65,5.51,5.56,2689449.0,2.2398,2.2438,2.1882,2.208,2689449.0
2020-04-24 11:20:00,5.55,5.64,5.51,5.58,1113624.0,2.2041,2.2398,2.1882,2.216,1113624.0
2020-04-24 11:30:00,5.59,5.64,5.59,5.62,824095.0,2.22,2.2398,2.22,2.2319,824095.0
2020-04-24 11:40:00,5.62,5.65,5.6,5.63,1273533.0,2.2319,2.2438,2.2239,2.2358,1273533.0
2020-04-24 11:50:00,5.63,5.65,5.61,5.64,2207720.0,2.2358,2.2438,2.2279,2.2398,2207720.0
2020-04-24 12:00:00,5.64,5.67,5.61,5.66,853111.0,2.2398,2.2517,2.2279,2.2478,853111.0
2020-04-24 12:10:00,5.66,5.66,5.6,5.61,608159.0,2.2478,2.2478,2.2239,2.2279,608159.0
2020-04-24 12:20:00,5.61,5.61,5.51,5.54,1688480.0,2.2279,2.2279,2.1882,2.2001,1688480.0
2020-04-24 12:30:00,5.54,5.56,5.53,5.56,721897.0,2.2001,2.208,2.1961,2.208,721897.0
2020-04-24 12:40:00,5.56,5.61,5.55,5.6,963810.0,2.208,2.2279,2.2041,2.2239,963810.0
2020-04-24 12:50:00,5.6,5.62,5.58,5.61,983664.0,2.2239,2.2319,2.216,2.2279,983664.0
2020-04-24 13:00:00,5.61,5.63,5.59,5.61,672442.0,2.2279,2.2358,2.22,2.2279,672442.0
2020-04-24 13:10:00,5.62,5.63,5.59,5.61,540720.0,2.2319,2.2358,2.22,2.2279,540720.0
2020-04-24 13:20:00,5.62,5.63,5.59,5.59,355173.0,2.2319,2.2358,2.22,2.22,355173.0
2020-04-24 13:30:00,5.6,5.61,5.59,5.6,800120.0,2.2239,2.2279,2.22,2.2239,800120.0
2020-04-24 13:40:00,5.6,5.66,5.6,5.65,1319335.0,2.2239,2.2478,2.2239,2.2438,1319335.0
2020-04-24 13:50:00,5.65,5.7,5.64,5.67,1147813.0,2.2438,2.2636,2.2398,2.2517,1147813.0
2020-04-24 14:00:00,5.66,5.69,5.64,5.69,575244.0,2.2478,2.2597,2.2398,2.2597,575244.0
2020-04-24 14:10:00,5.69,5.69,5.64,5.67,625401.0,2.2597,2.2597,2.2398,2.2517,625401.0
2020-04-24 14:20:00,5.67,5.69,5.65,5.66,483623.0,2.2517,2.2597,2.2438,2.2478,483623.0
2020-04-24 14:30:00,5.66,5.69,5.65,5.68,503292.0,2.2478,2.2597,2.2438,2.2557,503292.0
2020-04-24 14:40:00,5.69,5.71,5.64,5.71,690905.0,2.2597,2.2676,2.2398,2.2676,690905.0
2020-04-24 14:50:00,5.71,5.74,5.68,5.73,552316.0,2.2676,2.2795,2.2557,2.2756,552316.0
2020-04-24 15:00:00,5.73,5.75,5.69,5.71,1104842.0,2.2756,2.2835,2.2597,2.2676,1104842.0
2020-04-24 15:10:00,5.71,5.71,5.67,5.68,659852.0,2.2676,2.2676,2.2517,2.2557,659852.0
2020-04-24 15:20:00,5.68,5.69,5.66,5.68,1024478.0,2.2557,2.2597,2.2478,2.2557,1024478.0
2020-04-24 15:30:00,5.68,5.69,5.65,5.69,1312300.0,2.2557,2.2597,2.2438,2.2597,1312300.0
2020-04-24 15:40:00,5.69,5.69,5.67,5.68,1045105.0,2.2597,2.2597,2.2517,2.2557,1045105.0
2020-04-24 15:50:00,5.68,5.68,5.66,5.67,2653883.0,2.2557,2.2557,2.2478,2.2517,2653883.0
2020-04-27 09:30:00,5.83,5.83,5.69,5.74,1976790.0,2.3153,2.3153,2.2597,2.2795,1976790.0
2020-04-27 09:40:00,5.74,5.76,5.69,5.75,748615.0,2.2795,2.2875,2.2597,2.2835,748615.0
2020-04-27 09:50:00,5.75,5.83,5.75,5.82,404835.0,2.2835,2.3153,2.2835,2.3113,404835.0
2020-04-27 10:00:00,5.83,5.87,5.8,5.8,752540.0,2.3153,2.3312,2.3034,2.3034,752540.0
2020-04-27 10:10:00,5.8,5.88,5.78,5.88,423695.0,2.3034,2.3351,2.2954,2.3351,423695.0
2020-04-27 10:20:00,5.88,5.89,5.85,5.86,509470.0,2.3351,2.3391,2.3232,2.3272,509470.0
2020-04-27 10:30:00,5.86,5.89,5.85,5.88,462799.0,2.3272,2.3391,2.3232,2.3351,462799.0
2020-04-27 10:40:00,5.89,5.9,5.87,5.89,285916.0,2.3391,2.3431,2.3312,2.3391,285916.0
2020-04-27 10:50:00,5.89,5.89,5.8,5.82,699257.0,2.3391,2.3391,2.3034,2.3113,699257.0
2020-04-27 11:00:00,5.82,5.89,5.81,5.87,388506.0,2.3113,2.3391,2.3073,2.3312,388506.0
2020-04-27 11:10:00,5.87,5.87,5.81,5.84,414210.0,2.3312,2.3312,2.3073,2.3192,414210.0
2020-04-27 11:20:00,5.84,5.84,5.79,5.81,775050.0,2.3192,2.3192,2.2994,2.3073,775050.0
2020-04-27 11:30:00,5.81,5.83,5.8,5.82,438103.0,2.3073,2.3153,2.3034,2.3113,438103.0
2020-04-27 11:40:00,5.82,5.84,5.81,5.82,324930.0,2.3113,2.3192,2.3073,2.3113,324930.0
2020-04-27 11:50:00,5.82,5.83,5.81,5.82,413335.0,2.3113,2.3153,2.3073,2.3113,413335.0
2020-04-27 12:00:00,5.83,5.85,5.81,5.83,339056.0,2.3153,2.3232,2.3073,2.3153,339056.0
2020-04-27 12:10:00,5.83,5.85,5.82,5.83,257144.0,2.3153,2.3232,2.3113,2.3153,257144.0
2020-04-27 12:20:00,5.83,5.84,5.8,5.8,380209.0,2.3153,2.3192,2.3034,2.3034,380209.0
2020-04-27 12:30:00,5.81,5.83,5.8,5.82,436831.0,2.3073,2.3153,2.3034,2.3113,436831.0
2020-04-27 12:40:00,5.82,5.82,5.79,5.8,322320.0,2.3113,2.3113,2.2994,2.3034,322320.0
2020-04-27 12:50:00,5.8,5.84,5.8,5.83,283379.0,2.3034,2.3192,2.3034,2.3153,283379.0
2020-04-27 13:00:00,5.83,5.83,5.79,5.79,352610.0,2.3153,2.3153,2.2994,2.2994,352610.0
2020-04-27 13:10:00,5.79,5.8,5.77,5.79,499840.0,2.2994,2.3034,2.2914,2.2994,499840.0
2020-04-27 13:20:00,5.78,5.81,5.78,5.8,232261.0,2.2954,2.3073,2.2954,2.3034,232261.0
2020-04-27 13:30:00,5.81,5.82,5.79,5.79,254017.0,2.3073,2.3113,2.2994,2.2994,254017.0
2020-04-27 13:40:00,5.79,5.8,5.78,5.79,575919.0,2.2994,2.3034,2.2954,2.2994,575919.0
2020-04-27 13:50:00,5.79,5.8,5.78,5.78,198575.0,2.2994,2.3034,2.2954,2.2954,198575.0
2020-04-27 14:00:00,5.78,5.79,5.76,5.79,354152.0,2.2954,2.2994,2.2875,2.2994,354152.0
2020-04-27 14:10:00,5.79,5.79,5.76,5.79,307203.0,2.2994,2.2994,2.2875,2.2994,307203.0
2020-04-27 14:20:00,5.79,5.8,5.78,5.79,149499.0,2.2994,2.3034,2.2954,2.2994,149499.0
2020-04-27 14:30:00,5.79,5.84,5.79,5.83,224950.0,2.2994,2.3192,2.2994,2.3153,224950.0
2020-04-27 14:40:00,5.83,5.87,5.83,5.86,310802.0,2.3153,2.3312,2.3153,2.3272,310802.0
2020-04-27 14:50:00,5.87,5.88,5.86,5.87,458830.0,2.3312,2.3351,2.3272,2.3312,458830.0
2020-04-27 15:00:00,5.88,5.88,5.86,5.88,500640.0,2.3351,2.3351,2.3272,2.3351,500640.0
2020-04-27 15:10:00,5.87,5.92,5.87,5.89,839900.0,2.3312,2.351,2.3312,2.3391,839900.0
2020-04-27 15:20:00,5.89,5.92,5.88,5.9,539981.0,2.3391,2.351,2.3351,2.3431,539981.0
2020-04-27 15:30:00,5.9,5.95,5.89,5.94,779268.0,2.3431,2.3629,2.3391,2.359,779268.0
2020-04-27 15:40:00,5.94,5.97,5.94,5.97,1737076.0,2.359,2.3709,2.359,2.3709,1737076.0
2020-04-27 15:50:00,5.97,6.0,5.97,5.99,3001701.0,2.3709,2.3828,2.3709,2.3788,3001701.0
2020-04-28 09:30:00,6.27,6.3,6.2,6.27,1683156.0,2.49,2.5019,2.4622,2.49,1683156.0
2020-04-28 09:40:00,6.27,6.29,6.23,6.27,952747.0,2.49,2.498,2.4741,2.49,952747.0
2020-04-28 09:50:00,6.28,6.33,6.27,6.28,1170919.0,2.494,2.5138,2.49,2.494,1170919.0
2020-04-28 10:00:00,6.28,6.33,6.24,6.33,909969.0,2.494,2.5138,2.4781,2.5138,909969.0
2020-04-28 10:10:00,6.33,6.37,6.3,6.33,1383610.0,2.5138,2.5297,2.5019,2.5138,1383610.0
2020-04-28 10:20:00,6.33,6.36,6.3,6.36,947805.0,2.5138,2.5258,2.5019,2.5258,947805.0
2020-04-28 10:30:00,6.36,6.36,6.3,6.31,582785.0,2.5258,2.5258,2.5019,2.5059,582785.0
2020-04-28 10:40:00,6.31,6.32,6.22,6.25,2728026.0,2.5059,2.5099,2.4702,2.4821,2728026.0
2020-04-28 10:50:00,6.25,6.25,6.15,6.17,1628803.0,2.4821,2.4821,2.4424,2.4503,1628803.0
2020-04-28 11:00:00,6.17,6.25,6.17,6.21,730328.0,2.4503,2.4821,2.4503,2.4662,730328.0
2020-04-28 11:10:00,6.22,6.29,6.21,6.28,836811.0,2.4702,2.498,2.4662,2.494,836811.0
2020-04-28 11:20:00,6.29,6.3,6.27,6.29,638601.0,2.498,2.5019,2.49,2.498,638601.0
2020-04-28 11:30:00,6.28,6.3,6.27,6.28,499117.0,2.494,2.5019,2.49,2.494,499117.0
2020-04-28 11:40:00,6.27,6.3,6.26,6.28,482485.0,2.49,2.5019,2.486,2.494,482485.0
2020-04-28 11:50:00,6.27,6.3,6.26,6.29,477661.0,2.49,2.5019,2.486,2.498,477661.0
2020-04-28 12:00:00,6.29,6.32,6.27,6.32,954483.0,2.498,2.5099,2.49,2.5099,954483.0
2020-04-28 12:10:00,6.32,6.35,6.3,6.32,1051512.0,2.5099,2.5218,2.5019,2.5099,1051512.0
2020-04-28 12:20:00,6.31,6.33,6.29,6.32,760337.0,2.5059,2.5138,2.498,2.5099,760337.0
2020-04-28 12:30:00,6.33,6.33,6.3,6.32,676565.0,2.5138,2.5138,2.5019,2.5099,676565.0
2020-04-28 12:40:00,6.32,6.38,6.31,6.37,1577688.0,2.5099,2.5337,2.5059,2.5297,1577688.0
2020-04-28 12:50:00,6.36,6.38,6.33,6.37,464344.0,2.5258,2.5337,2.5138,2.5297,464344.0
2020-04-28 13:00:00,6.37,6.38,6.36,6.37,483062.0,2.5297,2.5337,2.5258,2.5297,483062.0
2020-04-28 13:10:00,6.37,6.39,6.35,6.39,753552.0,2.5297,2.5377,2.5218,2.5377,753552.0
2020-04-28 13:20:00,6.39,6.45,6.38,6.42,624385.0,2.5377,2.5615,2.5337,2.5496,624385.0
2020-04-28 13:30:00,6.42,6.43,6.4,6.42,471541.0,2.5496,2.5536,2.5416,2.5496,471541.0
2020-04-28 13:40:00,6.42,6.48,6.41,6.48,1053642.0,2.5496,2.5734,2.5456,2.5734,1053642.0
2020-04-28 13:50:00,6.47,6.49,6.45,6.46,554480.0,2.5694,2.5774,2.5615,2.5655,554480.0
2020-04-28 14:00:00,6.47,6.5,6.46,6.49,1264449.0,2.5694,2.5814,2.5655,2.5774,1264449.0
2020-04-28 14:10:00,6.49,6.54,6.48,6.53,726009.0,2.5774,2.5972,2.5734,2.5933,726009.0
2020-04-28 14:20:00,6.53,6.56,6.52,6.54,1094498.0,2.5933,2.6052,2.5893,2.5972,1094498.0
2020-04-28 14:30:00,6.54,6.55,6.52,6.54,823277.0,2.5972,2.6012,2.5893,2.5972,823277.0
2020-04-28 14:40:00,6.54,6.55,6.53,6.54,726776.0,2.5972,2.6012,2.5933,2.5972,726776.0
2020-04-28 14:50:00,6.54,6.56,6.52,6.52,652656.0,2.5972,2.6052,2.5893,2.5893,652656.0
2020-04-28 15:00:00,6.53,6.55,6.52,6.53,427257.0,2.5933,2.6012,2.5893,2.5933,427257.0
2020-04-28 15:10:00,6.53,6.55,6.5,6.53,690769.0,2.5933,2.6012,2.5814,2.5933,690769.0
2020-04-28 15:20:00,6.53,6.57,6.52,6.56,1030762.0,2.5933,2.6091,2.5893,2.6052,1030762.0
2020-04-28 15:30:00,6.56,6.58,6.54,6.58,1282751.0,2.6052,2.6131,2.5972,2.6131,1282751.0
2020-04-28 15:40:00,6.58,6.58,6.55,6.55,1570163.0,2.6131,2.6131,2.6012,2.6012,1570163.0
2020-04-28 15:50:00,6.56,6.58,6.53,6.55,2537688.0,2.6052,2.6131,2.5933,2.6012,2537688.0
2020-04-29 09:30:00,6.76,6.92,6.76,6.88,1589490.0,2.6846,2.7481,2.6846,2.7323,1589490.0
2020-04-29 09:40:00,6.88,6.92,6.84,6.9,1115173.0,2.7323,2.7481,2.7164,2.7402,1115173.0
2020-04-29 09:50:00,6.91,6.99,6.89,6.98,1113813.0,2.7442,2.7759,2.7362,2.772,1113813.0
2020-04-29 10:00:00,6.98,6.99,6.91,6.92,831065.0,2.772,2.7759,2.7442,2.7481,831065.0
2020-04-29 10:10:00,6.91,6.95,6.9,6.93,1064981.0,2.7442,2.7601,2.7402,2.7521,1064981.0
2020-04-29 10:20:00,6.93,7.0,6.92,6.98,950212.0,2.7521,2.7799,2.7481,2.772,950212.0
2020-04-29 10:30:00,6.98,6.98,6.93,6.97,682577.0,2.772,2.772,2.7521,2.768,682577.0
2020-04-29 10:40:00,6.96,6.99,6.94,6.97,1088103.0,2.764,2.7759,2.7561,2.768,1088103.0
2020-04-29 10:50:00,6.98,7.02,6.96,6.97,830454.0,2.772,2.7879,2.764,2.768,830454.0
2020-04-29 11:00:00,6.97,7.0,6.9,6.92,2140683.0,2.768,2.7799,2.7402,2.7481,2140683.0
2020-04-29 11:10:00,6.92,6.97,6.9,6.96,1011731.0,2.7481,2.768,2.7402,2.764,1011731.0
2020-04-29 11:20:00,6.96,7.0,6.94,6.95,744652.0,2.764,2.7799,2.7561,2.7601,744652.0
2020-04-29 11:30:00,6.94,6.95,6.91,6.93,898965.0,2.7561,2.7601,2.7442,2.7521,898965.0
2020-04-29 11:40:00,6.93,6.96,6.91,6.96,906904.0,2.7521,2.764,2.7442,2.764,906904.0
2020-04-29 11:50:00,6.96,7.0,6.94,6.98,848351.0,2.764,2.7799,2.7561,2.772,848351.0
2020-04-29 12:00:00,6.98,6.99,6.94,6.96,569443.0,2.772,2.7759,2.7561,2.764,569443.0
2020-04-29 12:10:00,6.96,7.0,6.95,6.98,893444.0,2.764,2.7799,2.7601,2.772,893444.0
2020-04-29 12:20:00,6.98,6.99,6.95,6.96,402134.0,2.772,2.7759,2.7601,2.764,402134.0
2020-04-29 12:30:00,6.96,7.0,6.95,6.99,241959.0,2.764,2.7799,2.7601,2.7759,241959.0
2020-04-29 12:40:00,6.99,7.0,6.97,6.99,452961.0,2.7759,2.7799,2.768,2.7759,452961.0
2020-04-29 12:50:00,6.99,7.01,6.97,6.97,937049.0,2.7759,2.7839,2.768,2.768,937049.0
2020-04-29 13:00:00,6.98,7.06,6.97,7.03,1518478.0,2.772,2.8037,2.768,2.7918,1518478.0
2020-04-29 13:10:00,7.03,7.07,7.03,7.06,602527.0,2.7918,2.8077,2.7918,2.8037,602527.0
2020-04-29 13:20:00,7.06,7.07,7.03,7.06,568495.0,2.8037,2.8077,2.7918,2.8037,568495.0
2020-04-29 13:30:00,7.06,7.06,7.03,7.04,731287.0,2.8037,2.8037,2.7918,2.7958,731287.0
2020-04-29 13:40:00,7.04,7.07,7.04,7.07,643207.0,2.7958,2.8077,2.7958,2.8077,643207.0
2020-04-29 13:50:00,7.07,7.09,7.04,7.08,1399725.0,2.8077,2.8157,2.7958,2.8117,1399725.0
2020-04-29 14:00:00,7.08,7.13,7.04,7.06,518853.0,2.8117,2.8315,2.7958,2.8037,518853.0
2020-04-29 14:10:00,7.06,7.11,7.05,7.08,585459.0,2.8037,2.8236,2.7998,2.8117,585459.0
2020-04-29 14:20:00,7.08,7.13,7.07,7.13,1186531.0,2.8117,2.8315,2.8077,2.8315,1186531.0
2020-04-29 14:30:00,7.13,7.16,7.12,7.16,1081936.0,2.8315,2.8435,2.8276,2.8435,1081936.0
2020-04-29 14:40:00,7.16,7.16,7.13,7.13,320038.0,2.8435,2.8435,2.8315,2.8315,320038.0
2020-04-29 14:50:00,7.13,7.17,7.11,7.17,542221.0,2.8315,2.8474,2.8236,2.8474,542221.0
2020-04-29 15:00:00,7.17,7.19,7.16,7.17,377893.0,2.8474,2.8554,2.8435,2.8474,377893.0
2020-04-29 15:10:00,7.17,7.19,7.16,7.18,469669.0,2.8474,2.8554,2.8435,2.8514,469669.0
2020-04-29 15:20:00,7.17,7.22,7.17,7.21,579131.0,2.8474,2.8673,2.8474,2.8633,579131.0
2020-04-29 15:30:00,7.21,7.22,7.16,7.17,1269173.0,2.8633,2.8673,2.8435,2.8474,1269173.0
2020-04-29 15:40:00,7.16,7.19,7.15,7.16,1132893.0,2.8435,2.8554,2.8395,2.8435,1132893.0
2020-04-29 15:50:00,7.15,7.16,7.09,7.14,3272931.0,2.8395,2.8435,2.8157,2.8355,3272931.0
2020-04-30 09:30:00,7.0,7.02,6.83,6.87,2333880.0,2.7799,2.7879,2.7124,2.7283,2333880.0
2020-04-30 09:40:00,6.86,6.94,6.86,6.93,1544225.0,2.7243,2.7561,2.7243,2.7521,1544225.0
2020-04-30 09:50:00,6.93,7.06,6.92,7.05,1012288.0,2.7521,2.8037,2.7481,2.7998,1012288.0
2020-04-30 10:00:00,7.05,7.1,7.0,7.02,682622.0,2.7998,2.8196,2.7799,2.7879,682622.0
2020-04-30 10:10:00,7.02,7.08,7.01,7.07,709371.0,2.7879,2.8117,2.7839,2.8077,709371.0
2020-04-30 10:20:00,7.06,7.07,6.98,7.04,749545.0,2.8037,2.8077,2.772,2.7958,749545.0
2020-04-30 10:30:00,7.04,7.07,7.02,7.03,321060.0,2.7958,2.8077,2.7879,2.7918,321060.0
2020-04-30 10:40:00,7.03,7.06,6.99,7.02,738707.0,2.7918,2.8037,2.7759,2.7879,738707.0
2020-04-30 10:50:00,7.03,7.04,6.99,7.01,713219.0,2.7918,2.7958,2.7759,2.7839,713219.0
2020-04-30 11:00:00,7.01,7.04,6.96,6.99,467068.0,2.7839,2.7958,2.764,2.7759,467068.0
2020-04-30 11:10:00,6.99,7.0,6.95,6.97,493406.0,2.7759,2.7799,2.7601,2.768,493406.0
2020-04-30 11:20:00,6.97,6.98,6.94,6.96,478352.0,2.768,2.772,2.7561,2.764,478352.0
2020-04-30 11:30:00,6.95,7.0,6.94,7.0,415166.0,2.7601,2.7799,2.7561,2.7799,415166.0
2020-04-30 11:40:00,7.0,7.0,6.92,6.92,378950.0,2.7799,2.7799,2.7481,2.7481,378950.0
2020-04-30 11:50:00,6.93,6.95,6.9,6.91,601302.0,2.7521,2.7601,2.7402,2.7442,601302.0
2020-04-30 12:00:00,6.91,6.92,6.87,6.91,2075764.0,2.7442,2.7481,2.7283,2.7442,2075764.0
2020-04-30 12:10:00,6.91,6.92,6.89,6.9,601268.0,2.7442,2.7481,2.7362,2.7402,601268.0
2020-04-30 12:20:00,6.9,6.92,6.89,6.92,282588.0,2.7402,2.7481,2.7362,2.7481,282588.0
2020-04-30 12:30:00,6.91,6.91,6.84,6.85,625672.0,2.7442,2.7442,2.7164,2.7203,625672.0
2020-04-30 12:40:00,6.85,6.88,6.83,6.87,298086.0,2.7203,2.7323,2.7124,2.7283,298086.0
2020-04-30 12:50:00,6.86,6.93,6.86,6.91,691156.0,2.7243,2.7521,2.7243,2.7442,691156.0
2020-04-30 13:00:00,6.91,6.92,6.88,6.91,334672.0,2.7442,2.7481,2.7323,2.7442,334672.0
2020-04-30 13:10:00,6.91,6.95,6.89,6.95,439017.0,2.7442,2.7601,2.7362,2.7601,439017.0
2020-04-30 13:20:00,6.95,6.96,6.92,6.93,767283.0,2.7601,2.764,2.7481,2.7521,767283.0
2020-04-30 13:30:00,6.93,6.93,6.88,6.91,359085.0,2.7521,2.7521,2.7323,2.7442,359085.0
2020-04-30 13:40:00,6.91,6.92,6.84,6.87,545825.0,2.7442,2.7481,2.7164,2.7283,545825.0
2020-04-30 13:50:00,6.87,6.89,6.85,6.89,342546.0,2.7283,2.7362,2.7203,2.7362,342546.0
2020-04-30 14:00:00,6.89,6.91,6.87,6.88,518684.0,2.7362,2.7442,2.7283,2.7323,518684.0
2020-04-30 14:10:00,6.89,6.91,6.88,6.9,667454.0,2.7362,2.7442,2.7323,2.7402,667454.0
2020-04-30 14:20:00,6.9,6.95,6.88,6.95,1009650.0,2.7402,2.7601,2.7323,2.7601,1009650.0
2020-04-30 14:30:00,6.95,6.96,6.92,6.94,380432.0,2.7601,2.764,2.7481,2.7561,380432.0
2020-04-30 14:40:00,6.93,6.95,6.91,6.94,272171.0,2.7521,2.7601,2.7442,2.7561,272171.0
2020-04-30 14:50:00,6.94,6.94,6.91,6.94,712006.0,2.7561,2.7561,2.7442,2.7561,712006.0
2020-04-30 15:00:00,6.94,6.94,6.88,6.9,1129195.0,2.7561,2.7561,2.7323,2.7402,1129195.0
2020-04-30 15:10:00,6.89,6.91,6.89,6.9,514919.0,2.7362,2.7442,2.7362,2.7402,514919.0
2020-04-30 15:20:00,6.9,6.9,6.87,6.88,582429.0,2.7402,2.7402,2.7283,2.7323,582429.0
2020-04-30 15:30:00,6.89,6.91,6.87,6.91,1235277.0,2.7362,2.7442,2.7283,2.7442,1235277.0
2020-04-30 15:40:00,6.91,6.94,6.9,6.92,1068945.0,2.7442,2.7561,2.7402,2.7481,1068945.0
2020-04-30 15:50:00,6.92,6.94,6.89,6.93,3382352.0,2.7481,2.7561,2.7362,2.7521,3382352.0
2020-05-01 09:30:00,6.75,6.75,6.66,6.67,342396.0,2.6806,2.6806,2.6449,2.6489,342396.0
2020-05-01 09:40:00,6.68,6.68,6.61,6.63,373556.0,2.6528,2.6528,2.625,2.633,373556.0
2020-05-01 09:50:00,6.64,6.64,6.47,6.54,1522711.0,2.6369,2.6369,2.5694,2.5972,1522711.0
2020-05-01 10:00:00,6.54,6.6,6.53,6.56,628142.0,2.5972,2.6211,2.5933,2.6052,628142.0
2020-05-01 10:10:00,6.56,6.56,6.47,6.48,935412.0,2.6052,2.6052,2.5694,2.5734,935412.0
2020-05-01 10:20:00,6.48,6.54,6.47,6.51,373948.0,2.5734,2.5972,2.5694,2.5853,373948.0
2020-05-01 10:30:00,6.52,6.55,6.48,6.55,542344.0,2.5893,2.6012,2.5734,2.6012,542344.0
2020-05-01 10:40:00,6.54,6.55,6.52,6.53,244254.0,2.5972,2.6012,2.5893,2.5933,244254.0
2020-05-01 10:50:00,6.54,6.57,6.51,6.57,676080.0,2.5972,2.6091,2.5853,2.6091,676080.0
2020-05-01 11:00:00,6.57,6.58,6.55,6.56,217818.0,2.6091,2.6131,2.6012,2.6052,217818.0
2020-05-01 11:10:00,6.56,6.56,6.52,6.54,161429.0,2.6052,2.6052,2.5893,2.5972,161429.0
2020-05-01 11:20:00,6.54,6.55,6.52,6.53,244411.0,2.5972,2.6012,2.5893,2.5933,244411.0
2020-05-01 11:30:00,6.53,6.53,6.5,6.5,249737.0,2.5933,2.5933,2.5814,2.5814,249737.0
2020-05-01 11:40:00,6.5,6.51,6.45,6.45,286400.0,2.5814,2.5853,2.5615,2.5615,286400.0
2020-05-01 11:50:00,6.46,6.46,6.37,6.41,862200.0,2.5655,2.5655,2.5297,2.5456,862200.0
2020-05-01 12:00:00,6.41,6.42,6.39,6.42,291529.0,2.5456,2.5496,2.5377,2.5496,291529.0
2020-05-01 12:10:00,6.42,6.49,6.41,6.47,586013.0,2.5496,2.5774,2.5456,2.5694,586013.0
2020-05-01 12:20:00,6.47,6.48,6.43,6.43,136802.0,2.5694,2.5734,2.5536,2.5536,136802.0
2020-05-01 12:30:00,6.43,6.48,6.42,6.46,287491.0,2.5536,2.5734,2.5496,2.5655,287491.0
2020-05-01 12:40:00,6.45,6.48,6.44,6.47,144742.0,2.5615,2.5734,2.5575,2.5694,144742.0
2020-05-01 12:50:00,6.47,6.48,6.46,6.46,249718.0,2.5694,2.5734,2.5655,2.5655,249718.0
2020-05-01 13:00:00,6.46,6.5,6.46,6.49,166734.0,2.5655,2.5814,2.5655,2.5774,166734.0
2020-05-01 13:10:00,6.5,6.52,6.47,6.49,348918.0,2.5814,2.5893,2.5694,2.5774,348918.0
2020-05-01 13:20:00,6.49,6.5,6.47,6.48,455652.0,2.5774,2.5814,2.5694,2.5734,455652.0
2020-05-01 13:30:00,6.49,6.51,6.47,6.48,439727.0,2.5774,2.5853,2.5694,2.5734,439727.0
2020-05-01 13:40:00,6.48,6.49,6.47,6.47,165103.0,2.5734,2.5774,2.5694,2.5694,165103.0
2020-05-01 13:50:00,6.48,6.5,6.47,6.49,174021.0,2.5734,2.5814,2.5694,2.5774,174021.0
2020-05-01 14:00:00,6.48,6.52,6.47,6.49,495627.0,2.5734,2.5893,2.5694,2.5774,495627.0
2020-05-01 14:10:00,6.49,6.5,6.48,6.49,304077.0,2.5774,2.5814,2.5734,2.5774,304077.0
2020-05-01 14:20:00,6.48,6.5,6.48,6.49,802345.0,2.5734,2.5814,2.5734,2.5774,802345.0
2020-05-01 14:30:00,6.48,6.49,6.44,6.48,413415.0,2.5734,2.5774,2.5575,2.5734,413415.0
2020-05-01 14:40:00,6.48,6.49,6.47,6.48,170114.0,2.5734,2.5774,2.5694,2.5734,170114.0
2020-05-01 14:50:00,6.47,6.47,6.45,6.45,277294.0,2.5694,2.5694,2.5615,2.5615,277294.0
2020-05-01 15:00:00,6.45,6.47,6.43,6.45,450535.0,2.5615,2.5694,2.5536,2.5615,450535.0
2020-05-01 15:10:00,6.44,6.49,6.44,6.49,429958.0,2.5575,2.5774,2.5575,2.5774,429958.0
2020-05-01 15:20:00,6.49,6.52,6.48,6.5,1122882.0,2.5774,2.5893,2.5734,2.5814,1122882.0
2020-05-01 15:30:00,6.5,6.55,6.5,6.52,792665.0,2.5814,2.6012,2.5814,2.5893,792665.0
2020-05-01 15:40:00,6.51,6.55,6.51,6.54,1311778.0,2.5853,2.6012,2.5853,2.5972,1311778.0
2020-05-01 15:50:00,6.54,6.57,6.52,6.57,2259475.0,2.5972,2.6091,2.5893,2.6091,2259475.0
2020-05-04 09:30:00,6.45,6.54,6.43,6.49,936843.0,2.5615,2.5972,2.5536,2.5774,936843.0
2020-05-04 09:40:00,6.49,6.56,6.47,6.55,869492.0,2.5774,2.6052,2.5694,2.6012,869492.0
2020-05-04 09:50:00,6.56,6.59,6.51,6.57,830164.0,2.6052,2.6171,2.5853,2.6091,830164.0
2020-05-04 10:00:00,6.56,6.62,6.55,6.58,624581.0,2.6052,2.629,2.6012,2.6131,624581.0
2020-05-04 10:10:00,6.58,6.62,6.56,6.6,748313.0,2.6131,2.629,2.6052,2.6211,748313.0
2020-05-04 10:20:00,6.6,6.61,6.52,6.55,607837.0,2.6211,2.625,2.5893,2.6012,607837.0
2020-05-04 10:30:00,6.54,6.55,6.51,6.52,496664.0,2.5972,2.6012,2.5853,2.5893,496664.0
2020-05-04 10:40:00,6.53,6.54,6.49,6.52,760674.0,2.5933,2.5972,2.5774,2.5893,760674.0
2020-05-04 10:50:00,6.52,6.53,6.48,6.49,367097.0,2.5893,2.5933,2.5734,2.5774,367097.0
2020-05-04 11:00:00,6.48,6.49,6.47,6.48,521981.0,2.5734,2.5774,2.5694,2.5734,521981.0
2020-05-04 11:10:00,6.47,6.51,6.46,6.5,242508.0,2.5694,2.5853,2.5655,2.5814,242508.0
2020-05-04 11:20:00,6.5,6.51,6.45,6.46,451185.0,2.5814,2.5853,2.5615,2.5655,451185.0
2020-05-04 11:30:00,6.46,6.47,6.42,6.47,460899.0,2.5655,2.5694,2.5496,2.5694,460899.0
2020-05-04 11:40:00,6.47,6.47,6.44,6.46,181746.0,2.5694,2.5694,2.5575,2.5655,181746.0
2020-05-04 11:50:00,6.46,6.46,6.41,6.42,206567.0,2.5655,2.5655,2.5456,2.5496,206567.0
2020-05-04 12:00:00,6.42,6.43,6.41,6.43,360058.0,2.5496,2.5536,2.5456,2.5536,360058.0
2020-05-04 12:10:00,6.43,6.44,6.41,6.42,200038.0,2.5536,2.5575,2.5456,2.5496,200038.0
2020-05-04 12:20:00,6.42,6.46,6.41,6.44,348789.0,2.5496,2.5655,2.5456,2.5575,348789.0
2020-05-04 12:30:00,6.44,6.46,6.42,6.43,250646.0,2.5575,2.5655,2.5496,2.5536,250646.0
2020-05-04 12:40:00,6.43,6.45,6.42,6.44,202662.0,2.5536,2.5615,2.5496,2.5575,202662.0
2020-05-04 12:50:00,6.43,6.46,6.43,6.46,167309.0,2.5536,2.5655,2.5536,2.5655,167309.0
2020-05-04 13:00:00,6.46,6.46,6.44,6.46,151666.0,2.5655,2.5655,2.5575,2.5655,151666.0
2020-05-04 13:10:00,6.45,6.46,6.4,6.41,246846.0,2.5615,2.5655,2.5416,2.5456,246846.0
2020-05-04 13:20:00,6.41,6.43,6.4,6.42,218754.0,2.5456,2.5536,2.5416,2.5496,218754.0
2020-05-04 13:30:00,6.42,6.43,6.41,6.42,205141.0,2.5496,2.5536,2.5456,2.5496,205141.0
2020-05-04 13:40:00,6.42,6.44,6.4,6.44,259709.0,2.5496,2.5575,2.5416,2.5575,259709.0
2020-05-04 13:50:00,6.44,6.44,6.41,6.42,168851.0,2.5575,2.5575,2.5456,2.5496,168851.0
2020-05-04 14:00:00,6.42,6.44,6.4,6.41,183543.0,2.5496,2.5575,2.5416,2.5456,183543.0
2020-05-04 14:10:00,6.41,6.45,6.4,6.45,265502.0,2.5456,2.5615,2.5416,2.5615,265502.0
2020-05-04 14:20:00,6.45,6.47,6.43,6.47,267787.0,2.5615,2.5694,2.5536,2.5694,267787.0
2020-05-04 14:30:00,6.47,6.5,6.46,6.47,340075.0,2.5694,2.5814,2.5655,2.5694,340075.0
2020-05-04 14:40:00,6.47,6.49,6.46,6.49,123174.0,2.5694,2.5774,2.5655,2.5774,123174.0
2020-05-04 14:50:00,6.49,6.5,6.47,6.5,273361.0,2.5774,2.5814,2.5694,2.5814,273361.0
2020-05-04 15:00:00,6.5,6.5,6.48,6.49,313228.0,2.5814,2.5814,2.5734,2.5774,313228.0
2020-05-04 15:10:00,6.49,6.52,6.48,6.51,481341.0,2.5774,2.5893,2.5734,2.5853,481341.0
2020-05-04 15:20:00,6.51,6.55,6.51,6.54,595461.0,2.5853,2.6012,2.5853,2.5972,595461.0
2020-05-04 15:30:00,6.54,6.58,6.54,6.54,708784.0,2.5972,2.6131,2.5972,2.5972,708784.0
2020-05-04 15:40:00,6.55,6.58,6.54,6.57,802882.0,2.6012,2.6131,2.5972,2.6091,802882.0
2020-05-04 15:50:00,6.55,6.58,6.52,6.53,2946991.0,2.6012,2.6131,2.5893,2.5933,2946991.0
2020-05-05 09:30:00,6.81,6.92,6.78,6.91,1608267.0,2.7045,2.7481,2.6925,2.7442,1608267.0
2020-05-05 09:40:00,6.91,6.97,6.88,6.91,947648.0,2.7442,2.768,2.7323,2.7442,947648.0
2020-05-05 09:50:00,6.91,6.94,6.9,6.93,802617.0,2.7442,2.7561,2.7402,2.7521,802617.0
2020-05-05 10:00:00,6.93,6.97,6.89,6.89,720180.0,2.7521,2.768,2.7362,2.7362,720180.0
2020-05-05 10:10:00,6.9,6.9,6.84,6.86,541204.0,2.7402,2.7402,2.7164,2.7243,541204.0
2020-05-05 10:20:00,6.85,6.86,6.78,6.79,843405.0,2.7203,2.7243,2.6925,2.6965,843405.0
2020-05-05 10:30:00,6.79,6.83,6.78,6.82,2614157.0,2.6965,2.7124,2.6925,2.7084,2614157.0
2020-05-05 10:40:00,6.82,6.87,6.82,6.84,952107.0,2.7084,2.7283,2.7084,2.7164,952107.0
2020-05-05 10:50:00,6.84,6.89,6.83,6.83,800208.0,2.7164,2.7362,2.7124,2.7124,800208.0
2020-05-05 11:00:00,6.83,6.88,6.82,6.87,611417.0,2.7124,2.7323,2.7084,2.7283,611417.0
2020-05-05 11:10:00,6.87,6.88,6.81,6.83,582969.0,2.7283,2.7323,2.7045,2.7124,582969.0
2020-05-05 11:20:00,6.83,6.88,6.83,6.87,310157.0,2.7124,2.7323,2.7124,2.7283,310157.0
2020-05-05 11:30:00,6.87,6.9,6.86,6.89,627806.0,2.7283,2.7402,2.7243,2.7362,627806.0
2020-05-05 11:40:00,6.89,6.92,6.88,6.91,321188.0,2.7362,2.7481,2.7323,2.7442,321188.0
2020-05-05 11:50:00,6.91,6.92,6.88,6.89,341049.0,2.7442,2.7481,2.7323,2.7362,341049.0
2020-05-05 12:00:00,6.89,6.9,6.86,6.9,445711.0,2.7362,2.7402,2.7243,2.7402,445711.0
2020-05-05 12:10:00,6.9,6.92,6.89,6.9,251764.0,2.7402,2.7481,2.7362,2.7402,251764.0
2020-05-05 12:20:00,6.9,6.92,6.89,6.9,277101.0,2.7402,2.7481,2.7362,2.7402,277101.0
2020-05-05 12:30:00,6.9,6.92,6.88,6.9,468234.0,2.7402,2.7481,2.7323,2.7402,468234.0
2020-05-05 12:40:00,6.9,6.9,6.87,6.89,526251.0,2.7402,2.7402,2.7283,2.7362,526251.0
2020-05-05 12:50:00,6.89,6.89,6.86,6.87,538789.0,2.7362,2.7362,2.7243,2.7283,538789.0
2020-05-05 13:00:00,6.87,6.89,6.83,6.83,671795.0,2.7283,2.7362,2.7124,2.7124,671795.0
2020-05-05 13:10:00,6.83,6.84,6.81,6.82,514194.0,2.7124,2.7164,2.7045,2.7084,514194.0
2020-05-05 13:20:00,6.81,6.82,6.78,6.79,539256.0,2.7045,2.7084,2.6925,2.6965,539256.0
2020-05-05 13:30:00,6.79,6.84,6.78,6.82,609723.0,2.6965,2.7164,2.6925,2.7084,609723.0
2020-05-05 13:40:00,6.82,6.84,6.81,6.83,281757.0,2.7084,2.7164,2.7045,2.7124,281757.0
2020-05-05 13:50:00,6.83,6.86,6.83,6.85,324668.0,2.7124,2.7243,2.7124,2.7203,324668.0
2020-05-05 14:00:00,6.85,6.87,6.83,6.86,230330.0,2.7203,2.7283,2.7124,2.7243,230330.0
2020-05-05 14:10:00,6.87,6.88,6.85,6.87,328742.0,2.7283,2.7323,2.7203,2.7283,328742.0
2020-05-05 14:20:00,6.87,6.88,6.84,6.85,528093.0,2.7283,2.7323,2.7164,2.7203,528093.0
2020-05-05 14:30:00,6.85,6.86,6.83,6.86,336323.0,2.7203,2.7243,2.7124,2.7243,336323.0
2020-05-05 14:40:00,6.85,6.86,6.83,6.84,233667.0,2.7203,2.7243,2.7124,2.7164,233667.0
2020-05-05 14:50:00,6.84,6.85,6.81,6.82,406683.0,2.7164,2.7203,2.7045,2.7084,406683.0
2020-05-05 15:00:00,6.83,6.83,6.8,6.81,306455.0,2.7124,2.7124,2.7005,2.7045,306455.0
2020-05-05 15:10:00,6.81,6.82,6.74,6.76,775813.0,2.7045,2.7084,2.6767,2.6846,775813.0
2020-05-05 15:20:00,6.77,6.79,6.74,6.75,727068.0,2.6886,2.6965,2.6767,2.6806,727068.0
2020-05-05 15:30:00,6.75,6.76,6.67,6.69,1323222.0,2.6806,2.6846,2.6489,2.6568,1323222.0
2020-05-05 15:40:00,6.69,6.74,6.68,6.73,1066205.0,2.6568,2.6767,2.6528,2.6727,1066205.0
2020-05-05 15:50:00,6.72,6.78,6.69,6.74,1834697.0,2.6687,2.6925,2.6568,2.6767,1834697.0
2020-05-06 09:30:00,6.59,6.68,6.56,6.65,826898.0,2.6171,2.6528,2.6052,2.6409,826898.0
2020-05-06 09:40:00,6.64,6.65,6.55,6.56,488754.0,2.6369,2.6409,2.6012,2.6052,488754.0
2020-05-06 09:50:00,6.57,6.57,6.47,6.49,596567.0,2.6091,2.6091,2.5694,2.5774,596567.0
2020-05-06 10:00:00,6.49,6.51,6.4,6.4,1172043.0,2.5774,2.5853,2.5416,2.5416,1172043.0
2020-05-06 10:10:00,6.4,6.47,6.37,6.46,747267.0,2.5416,2.5694,2.5297,2.5655,747267.0
2020-05-06 10:20:00,6.45,6.48,6.44,6.47,527297.0,2.5615,2.5734,2.5575,2.5694,527297.0
2020-05-06 10:30:00,6.47,6.54,6.43,6.43,560046.0,2.5694,2.5972,2.5536,2.5536,560046.0
2020-05-06 10:40:00,6.43,6.48,6.41,6.47,762625.0,2.5536,2.5734,2.5456,2.5694,762625.0
2020-05-06 10:50:00,6.46,6.49,6.45,6.47,897403.0,2.5655,2.5774,2.5615,2.5694,897403.0
2020-05-06 11:00:00,6.47,6.48,6.43,6.44,576883.0,2.5694,2.5734,2.5536,2.5575,576883.0
2020-05-06 11:10:00,6.44,6.45,6.42,6.44,668096.0,2.5575,2.5615,2.5496,2.5575,668096.0
2020-05-06 11:20:00,6.44,6.44,6.41,6.44,432738.0,2.5575,2.5575,2.5456,2.5575,432738.0
2020-05-06 11:30:00,6.44,6.45,6.39,6.43,455580.0,2.5575,2.5615,2.5377,2.5536,455580.0
2020-05-06 11:40:00,6.43,6.44,6.41,6.42,381294.0,2.5536,2.5575,2.5456,2.5496,381294.0
2020-05-06 11:50:00,6.41,6.43,6.4,6.43,232232.0,2.5456,2.5536,2.5416,2.5536,232232.0
2020-05-06 12:00:00,6.43,6.44,6.4,6.41,249027.0,2.5536,2.5575,2.5416,2.5456,249027.0
2020-05-06 12:10:00,6.41,6.45,6.4,6.45,214278.0,2.5456,2.5615,2.5416,2.5615,214278.0
2020-05-06 12:20:00,6.45,6.46,6.43,6.45,239004.0,2.5615,2.5655,2.5536,2.5615,239004.0
2020-05-06 12:30:00,6.45,6.46,6.43,6.44,368337.0,2.5615,2.5655,2.5536,2.5575,368337.0
2020-05-06 12:40:00,6.44,6.45,6.43,6.44,263563.0,2.5575,2.5615,2.5536,2.5575,263563.0
2020-05-06 12:50:00,6.43,6.46,6.43,6.44,313359.0,2.5536,2.5655,2.5536,2.5575,313359.0
2020-05-06 13:00:00,6.44,6.44,6.41,6.42,294470.0,2.5575,2.5575,2.5456,2.5496,294470.0
2020-05-06 13:10:00,6.42,6.42,6.4,6.42,242532.0,2.5496,2.5496,2.5416,2.5496,242532.0
2020-05-06 13:20:00,6.42,6.44,6.38,6.39,1128101.0,2.5496,2.5575,2.5337,2.5377,1128101.0
2020-05-06 13:30:00,6.39,6.4,6.38,6.4,520451.0,2.5377,2.5416,2.5337,2.5416,520451.0
2020-05-06 13:40:00,6.4,6.4,6.37,6.38,432329.0,2.5416,2.5416,2.5297,2.5337,432329.0
2020-05-06 13:50:00,6.38,6.39,6.35,6.37,706039.0,2.5337,2.5377,2.5218,2.5297,706039.0
2020-05-06 14:00:00,6.37,6.38,6.33,6.35,1223723.0,2.5297,2.5337,2.5138,2.5218,1223723.0
2020-05-06 14:10:00,6.35,6.38,6.33,6.38,486048.0,2.5218,2.5337,2.5138,2.5337,486048.0
2020-05-06 14:20:00,6.38,6.39,6.36,6.37,550885.0,2.5337,2.5377,2.5258,2.5297,550885.0
2020-05-06 14:30:00,6.37,6.37,6.35,6.35,277585.0,2.5297,2.5297,2.5218,2.5218,277585.0
2020-05-06 14:40:00,6.36,6.4,6.35,6.39,476640.0,2.5258,2.5416,2.5218,2.5377,476640.0
2020-05-06 14:50:00,6.4,6.41,6.37,6.37,609090.0,2.5416,2.5456,2.5297,2.5297,609090.0
2020-05-06 15:00:00,6.38,6.4,6.37,6.39,444487.0,2.5337,2.5416,2.5297,2.5377,444487.0
2020-05-06 15:10:00,6.38,6.39,6.35,6.37,377823.0,2.5337,2.5377,2.5218,2.5297,377823.0
2020-05-06 15:20:00,6.37,6.37,6.34,6.36,860871.0,2.5297,2.5297,2.5178,2.5258,860871.0
2020-05-06 15:30:00,6.36,6.36,6.32,6.33,974481.0,2.5258,2.5258,2.5099,2.5138,974481.0
2020-05-06 15:40:00,6.33,6.34,6.31,6.34,1078303.0,2.5138,2.5178,2.5059,2.5178,1078303.0
2020-05-06 15:50:00,6.33,6.36,6.31,6.33,2475844.0,2.5138,2.5258,2.5059,2.5138,2475844.0
2020-05-07 09:30:00,6.28,6.4,6.28,6.36,1307872.0,2.494,2.5416,2.494,2.5258,1307872.0
2020-05-07 09:40:00,6.36,6.42,6.33,6.39,1060742.0,2.5258,2.5496,2.5138,2.5377,1060742.0
2020-05-07 09:50:00,6.39,6.4,6.35,6.37,603082.0,2.5377,2.5416,2.5218,2.5297,603082.0
2020-05-07 10:00:00,6.37,6.37,6.28,6.3,809711.0,2.5297,2.5297,2.494,2.5019,809711.0
2020-05-07 10:10:00,6.31,6.31,6.23,6.26,903966.0,2.5059,2.5059,2.4741,2.486,903966.0
2020-05-07 10:20:00,6.27,6.3,6.25,6.29,602891.0,2.49,2.5019,2.4821,2.498,602891.0
2020-05-07 10:30:00,6.29,6.33,6.27,6.29,443567.0,2.498,2.5138,2.49,2.498,443567.0
2020-05-07 10:40:00,6.28,6.32,6.24,6.28,643474.0,2.494,2.5099,2.4781,2.494,643474.0
2020-05-07 10:50:00,6.27,6.3,6.23,6.25,759232.0,2.49,2.5019,2.4741,2.4821,759232.0
2020-05-07 11:00:00,6.25,6.28,6.24,6.26,905579.0,2.4821,2.494,2.4781,2.486,905579.0
2020-05-07 11:10:00,6.26,6.32,6.25,6.31,460862.0,2.486,2.5099,2.4821,2.5059,460862.0
2020-05-07 11:20:00,6.31,6.34,6.3,6.33,687709.0,2.5059,2.5178,2.5019,2.5138,687709.0
2020-05-07 11:30:00,6.33,6.41,6.33,6.4,639297.0,2.5138,2.5456,2.5138,2.5416,639297.0
2020-05-07 11:40:00,6.4,6.46,6.39,6.42,741757.0,2.5416,2.5655,2.5377,2.5496,741757.0
2020-05-07 11:50:00,6.42,6.46,6.4,6.44,576026.0,2.5496,2.5655,2.5416,2.5575,576026.0
2020-05-07 12:00:00,6.44,6.46,6.42,6.44,326606.0,2.5575,2.5655,2.5496,2.5575,326606.0
2020-05-07 12:10:00,6.44,6.47,6.43,6.44,877079.0,2.5575,2.5694,2.5536,2.5575,877079.0
2020-05-07 12:20:00,6.44,6.45,6.42,6.44,352143.0,2.5575,2.5615,2.5496,2.5575,352143.0
2020-05-07 12:30:00,6.44,6.45,6.4,6.4,468635.0,2.5575,2.5615,2.5416,2.5416,468635.0
2020-05-07 12:40:00,6.4,6.42,6.38,6.38,467216.0,2.5416,2.5496,2.5337,2.5337,467216.0
2020-05-07 12:50:00,6.39,6.4,6.36,6.4,391976.0,2.5377,2.5416,2.5258,2.5416,391976.0
2020-05-07 13:00:00,6.4,6.43,6.38,6.38,584959.0,2.5416,2.5536,2.5337,2.5337,584959.0
2020-05-07 13:10:00,6.38,6.38,6.32,6.35,699835.0,2.5337,2.5337,2.5099,2.5218,699835.0
2020-05-07 13:20:00,6.35,6.35,6.3,6.32,594979.0,2.5218,2.5218,2.5019,2.5099,594979.0
2020-05-07 13:30:00,6.32,6.32,6.29,6.32,533866.0,2.5099,2.5099,2.498,2.5099,533866.0
2020-05-07 13:40:00,6.32,6.36,6.3,6.36,1076356.0,2.5099,2.5258,2.5019,2.5258,1076356.0
2020-05-07 13:50:00,6.35,6.37,6.34,6.37,1538731.0,2.5218,2.5297,2.5178,2.5297,1538731.0
2020-05-07 14:00:00,6.37,6.42,6.35,6.42,1163701.0,2.5297,2.5496,2.5218,2.5496,1163701.0
2020-05-07 14:10:00,6.42,6.47,6.41,6.43,985220.0,2.5496,2.5694,2.5456,2.5536,985220.0
2020-05-07 14:20:00,6.43,6.43,6.37,6.41,894143.0,2.5536,2.5536,2.5297,2.5456,894143.0
2020-05-07 14:30:00,6.41,6.43,6.38,6.41,764676.0,2.5456,2.5536,2.5337,2.5456,764676.0
2020-05-07 14:40:00,6.4,6.41,6.35,6.4,567752.0,2.5416,2.5456,2.5218,2.5416,567752.0
2020-05-07 14:50:00,6.41,6.41,6.36,6.37,645894.0,2.5456,2.5456,2.5258,2.5297,645894.0
2020-05-07 15:00:00,6.37,6.38,6.33,6.34,707704.0,2.5297,2.5337,2.5138,2.5178,707704.0
2020-05-07 15:10:00,6.33,6.35,6.29,6.33,719256.0,2.5138,2.5218,2.498,2.5138,719256.0
2020-05-07 15:20:00,6.32,6.34,6.32,6.33,662296.0,2.5099,2.5178,2.5099,2.5138,662296.0
2020-05-07 15:30:00,6.33,6.34,6.31,6.33,846188.0,2.5138,2.5178,2.5059,2.5138,846188.0
2020-05-07 15:40:00,6.33,6.37,6.32,6.35,1252699.0,2.5138,2.5297,2.5099,2.5218,1252699.0
2020-05-07 15:50:00,6.35,6.38,6.32,6.33,2102379.0,2.5218,2.5337,2.5099,2.5138,2102379.0
2020-05-08 09:30:00,6.5,6.56,6.48,6.55,987525.0,2.5814,2.6052,2.5734,2.6012,987525.0
2020-05-08 09:40:00,6.54,6.61,6.54,6.58,1690310.0,2.5972,2.625,2.5972,2.6131,1690310.0
2020-05-08 09:50:00,6.59,6.67,6.58,6.65,1563552.0,2.6171,2.6489,2.6131,2.6409,1563552.0
2020-05-08 10:00:00,6.65,6.68,6.61,6.66,1480871.0,2.6409,2.6528,2.625,2.6449,1480871.0
2020-05-08 10:10:00,6.66,6.73,6.66,6.69,1160848.0,2.6449,2.6727,2.6449,2.6568,1160848.0
2020-05-08 10:20:00,6.69,6.71,6.65,6.65,502592.0,2.6568,2.6647,2.6409,2.6409,502592.0
2020-05-08 10:30:00,6.65,6.66,6.62,6.64,451029.0,2.6409,2.6449,2.629,2.6369,451029.0
2020-05-08 10:40:00,6.64,6.68,6.6,6.66,979149.0,2.6369,2.6528,2.6211,2.6449,979149.0
2020-05-08 10:50:00,6.66,6.72,6.64,6.71,911283.0,2.6449,2.6687,2.6369,2.6647,911283.0
2020-05-08 11:00:00,6.71,6.73,6.69,6.73,541991.0,2.6647,2.6727,2.6568,2.6727,541991.0
2020-05-08 11:10:00,6.73,6.75,6.71,6.73,435010.0,2.6727,2.6806,2.6647,2.6727,435010.0
2020-05-08 11:20:00,6.73,6.76,6.72,6.74,541566.0,2.6727,2.6846,2.6687,2.6767,541566.0
2020-05-08 11:30:00,6.73,6.74,6.69,6.71,476254.0,2.6727,2.6767,2.6568,2.6647,476254.0
2020-05-08 11:40:00,6.71,6.71,6.66,6.68,555937.0,2.6647,2.6647,2.6449,2.6528,555937.0
2020-05-08 11:50:00,6.68,6.7,6.67,6.7,275911.0,2.6528,2.6608,2.6489,2.6608,275911.0
2020-05-08 12:00:00,6.7,6.7,6.65,6.68,614401.0,2.6608,2.6608,2.6409,2.6528,614401.0
2020-05-08 12:10:00,6.68,6.7,6.67,6.69,291013.0,2.6528,2.6608,2.6489,2.6568,291013.0
2020-05-08 12:20:00,6.7,6.72,6.68,6.72,279294.0,2.6608,2.6687,2.6528,2.6687,279294.0
2020-05-08 12:30:00,6.72,6.75,6.71,6.74,296824.0,2.6687,2.6806,2.6647,2.6767,296824.0
2020-05-08 12:40:00,6.74,6.75,6.73,6.74,538268.0,2.6767,2.6806,2.6727,2.6767,538268.0
2020-05-08 12:50:00,6.73,6.75,6.73,6.73,254797.0,2.6727,2.6806,2.6727,2.6727,254797.0
2020-05-08 13:00:00,6.74,6.74,6.69,6.71,302860.0,2.6767,2.6767,2.6568,2.6647,302860.0
2020-05-08 13:10:00,6.71,6.74,6.7,6.72,287880.0,2.6647,2.6767,2.6608,2.6687,287880.0
2020-05-08 13:20:00,6.73,6.76,6.72,6.76,291521.0,2.6727,2.6846,2.6687,2.6846,291521.0
2020-05-08 13:30:00,6.75,6.77,6.74,6.75,278407.0,2.6806,2.6886,2.6767,2.6806,278407.0
2020-05-08 13:40:00,6.75,6.79,6.74,6.79,302623.0,2.6806,2.6965,2.6767,2.6965,302623.0
2020-05-08 13:50:00,6.79,6.8,6.77,6.78,277860.0,2.6965,2.7005,2.6886,2.6925,277860.0
2020-05-08 14:00:00,6.78,6.8,6.77,6.79,363396.0,2.6925,2.7005,2.6886,2.6965,363396.0
2020-05-08 14:10:00,6.79,6.83,6.78,6.82,570709.0,2.6965,2.7124,2.6925,2.7084,570709.0
2020-05-08 14:20:00,6.81,6.83,6.79,6.8,351455.0,2.7045,2.7124,2.6965,2.7005,351455.0
2020-05-08 14:30:00,6.79,6.83,6.78,6.79,812749.0,2.6965,2.7124,2.6925,2.6965,812749.0
2020-05-08 14:40:00,6.79,6.82,6.78,6.81,622912.0,2.6965,2.7084,2.6925,2.7045,622912.0
2020-05-08 14:50:00,6.81,6.83,6.8,6.83,366613.0,2.7045,2.7124,2.7005,2.7124,366613.0
2020-05-08 15:00:00,6.83,6.87,6.82,6.83,1067927.0,2.7124,2.7283,2.7084,2.7124,1067927.0
2020-05-08 15:10:00,6.83,6.84,6.81,6.83,315109.0,2.7124,2.7164,2.7045,2.7124,315109.0
2020-05-08 15:20:00,6.83,6.84,6.8,6.81,782489.0,2.7124,2.7164,2.7005,2.7045,782489.0
2020-05-08 15:30:00,6.81,6.85,6.8,6.83,689598.0,2.7045,2.7203,2.7005,2.7124,689598.0
2020-05-08 15:40:00,6.83,6.85,6.83,6.85,693200.0,2.7124,2.7203,2.7124,2.7203,693200.0
2020-05-08 15:50:00,6.85,6.88,6.84,6.86,2285471.0,2.7203,2.7323,2.7164,2.7243,2285471.0
2020-05-11 09:30:00,6.74,6.87,6.72,6.79,1148547.0,2.6767,2.7283,2.6687,2.6965,1148547.0
2020-05-11 09:40:00,6.79,6.85,6.78,6.81,452108.0,2.6965,2.7203,2.6925,2.7045,452108.0
2020-05-11 09:50:00,6.81,6.83,6.74,6.75,731593.0,2.7045,2.7124,2.6767,2.6806,731593.0
2020-05-11 10:00:00,6.76,6.8,6.74,6.74,757013.0,2.6846,2.7005,2.6767,2.6767,757013.0
2020-05-11 10:10:00,6.74,6.75,6.65,6.68,1229669.0,2.6767,2.6806,2.6409,2.6528,1229669.0
2020-05-11 10:20:00,6.68,6.71,6.67,6.67,905314.0,2.6528,2.6647,2.6489,2.6489,905314.0
2020-05-11 10:30:00,6.67,6.7,6.63,6.67,596176.0,2.6489,2.6608,2.633,2.6489,596176.0
2020-05-11 10:40:00,6.67,6.69,6.65,6.66,569575.0,2.6489,2.6568,2.6409,2.6449,569575.0
2020-05-11 10:50:00,6.66,6.67,6.63,6.63,672268.0,2.6449,2.6489,2.633,2.633,672268.0
2020-05-11 11:00:00,6.63,6.68,6.61,6.64,495045.0,2.633,2.6528,2.625,2.6369,495045.0
2020-05-11 11:10:00,6.64,6.68,6.63,6.67,518776.0,2.6369,2.6528,2.633,2.6489,518776.0
2020-05-11 11:20:00,6.67,6.7,6.66,6.69,466165.0,2.6489,2.6608,2.6449,2.6568,466165.0
2020-05-11 11:30:00,6.69,6.72,6.68,6.71,536615.0,2.6568,2.6687,2.6528,2.6647,536615.0
2020-05-11 11:40:00,6.71,6.72,6.69,6.71,281593.0,2.6647,2.6687,2.6568,2.6647,281593.0
2020-05-11 11:50:00,6.71,6.72,6.67,6.7,549776.0,2.6647,2.6687,2.6489,2.6608,549776.0
2020-05-11 12:00:00,6.7,6.71,6.66,6.68,529842.0,2.6608,2.6647,2.6449,2.6528,529842.0
2020-05-11 12:10:00,6.67,6.7,6.65,6.7,363200.0,2.6489,2.6608,2.6409,2.6608,363200.0
2020-05-11 12:20:00,6.7,6.71,6.68,6.69,357857.0,2.6608,2.6647,2.6528,2.6568,357857.0
2020-05-11 12:30:00,6.68,6.69,6.67,6.69,297071.0,2.6528,2.6568,2.6489,2.6568,297071.0
2020-05-11 12:40:00,6.69,6.7,6.66,6.67,374660.0,2.6568,2.6608,2.6449,2.6489,374660.0
2020-05-11 12:50:00,6.67,6.69,6.66,6.66,293573.0,2.6489,2.6568,2.6449,2.6449,293573.0
2020-05-11 13:00:00,6.66,6.69,6.65,6.69,438636.0,2.6449,2.6568,2.6409,2.6568,438636.0
2020-05-11 13:10:00,6.69,6.69,6.65,6.66,377320.0,2.6568,2.6568,2.6409,2.6449,377320.0
2020-05-11 13:20:00,6.67,6.67,6.62,6.63,424920.0,2.6489,2.6489,2.629,2.633,424920.0
2020-05-11 13:30:00,6.63,6.63,6.61,6.63,340177.0,2.633,2.633,2.625,2.633,340177.0
2020-05-11 13:40:00,6.63,6.65,6.61,6.63,260041.0,2.633,2.6409,2.625,2.633,260041.0
2020-05-11 13:50:00,6.63,6.65,6.61,6.62,460736.0,2.633,2.6409,2.625,2.629,460736.0
2020-05-11 14:00:00,6.61,6.63,6.57,6.6,691853.0,2.625,2.633,2.6091,2.6211,691853.0
2020-05-11 14:10:00,6.6,6.6,6.55,6.58,771711.0,2.6211,2.6211,2.6012,2.6131,771711.0
2020-05-11 14:20:00,6.58,6.6,6.55,6.57,457680.0,2.6131,2.6211,2.6012,2.6091,457680.0
2020-05-11 14:30:00,6.57,6.6,6.56,6.6,581820.0,2.6091,2.6211,2.6052,2.6211,581820.0
2020-05-11 14:40:00,6.6,6.6,6.57,6.6,400988.0,2.6211,2.6211,2.6091,2.6211,400988.0
2020-05-11 14:50:00,6.59,6.63,6.58,6.63,931585.0,2.6171,2.633,2.6131,2.633,931585.0
2020-05-11 15:00:00,6.63,6.66,6.62,6.64,1629732.0,2.633,2.6449,2.629,2.6369,1629732.0
2020-05-11 15:10:00,6.64,6.65,6.61,6.64,586946.0,2.6369,2.6409,2.625,2.6369,586946.0
2020-05-11 15:20:00,6.65,6.65,6.6,6.63,680339.0,2.6409,2.6409,2.6211,2.633,680339.0
2020-05-11 15:30:00,6.62,6.63,6.59,6.6,1205231.0,2.629,2.633,2.6171,2.6211,1205231.0
2020-05-11 15:40:00,6.6,6.61,6.57,6.61,1346170.0,2.6211,2.625,2.6091,2.625,1346170.0
2020-05-11 15:50:00,6.61,6.62,6.56,6.57,1385544.0,2.625,2.629,2.6052,2.6091,1385544.0
2020-05-12 09:30:00,6.76,6.79,6.73,6.77,974626.0,2.6846,2.6965,2.6727,2.6886,974626.0
2020-05-12 09:40:00,6.77,6.78,6.72,6.73,1050788.0,2.6886,2.6925,2.6687,2.6727,1050788.0
2020-05-12 09:50:00,6.73,6.75,6.68,6.72,618722.0,2.6727,2.6806,2.6528,2.6687,618722.0
2020-05-12 10:00:00,6.73,6.74,6.67,6.7,375297.0,2.6727,2.6767,2.6489,2.6608,375297.0
2020-05-12 10:10:00,6.7,6.78,6.68,6.77,896422.0,2.6608,2.6925,2.6528,2.6886,896422.0
2020-05-12 10:20:00,6.77,6.78,6.73,6.77,661641.0,2.6886,2.6925,2.6727,2.6886,661641.0
2020-05-12 10:30:00,6.77,6.79,6.74,6.75,426885.0,2.6886,2.6965,2.6767,2.6806,426885.0
2020-05-12 10:40:00,6.75,6.76,6.72,6.74,366456.0,2.6806,2.6846,2.6687,2.6767,366456.0
2020-05-12 10:50:00,6.74,6.77,6.72,6.75,379703.0,2.6767,2.6886,2.6687,2.6806,379703.0
2020-05-12 11:00:00,6.74,6.76,6.7,6.75,361493.0,2.6767,2.6846,2.6608,2.6806,361493.0
2020-05-12 11:10:00,6.76,6.76,6.72,6.72,252860.0,2.6846,2.6846,2.6687,2.6687,252860.0
2020-05-12 11:20:00,6.72,6.73,6.68,6.69,512667.0,2.6687,2.6727,2.6528,2.6568,512667.0
2020-05-12 11:30:00,6.69,6.71,6.68,6.71,455291.0,2.6568,2.6647,2.6528,2.6647,455291.0
2020-05-12 11:40:00,6.71,6.72,6.68,6.7,416104.0,2.6647,2.6687,2.6528,2.6608,416104.0
2020-05-12 11:50:00,6.7,6.74,6.69,6.73,608401.0,2.6608,2.6767,2.6568,2.6727,608401.0
2020-05-12 12:00:00,6.73,6.75,6.71,6.75,325506.0,2.6727,2.6806,2.6647,2.6806,325506.0
2020-05-12 12:10:00,6.75,6.78,6.74,6.77,450853.0,2.6806,2.6925,2.6767,2.6886,450853.0
2020-05-12 12:20:00,6.77,6.78,6.75,6.77,269702.0,2.6886,2.6925,2.6806,2.6886,269702.0
2020-05-12 12:30:00,6.77,6.78,6.76,6.78,407824.0,2.6886,2.6925,2.6846,2.6925,407824.0
2020-05-12 12:40:00,6.78,6.79,6.76,6.79,194165.0,2.6925,2.6965,2.6846,2.6965,194165.0
2020-05-12 12:50:00,6.78,6.8,6.76,6.77,466873.0,2.6925,2.7005,2.6846,2.6886,466873.0
2020-05-12 13:00:00,6.77,6.78,6.75,6.77,296377.0,2.6886,2.6925,2.6806,2.6886,296377.0
2020-05-12 13:10:00,6.77,6.77,6.71,6.72,425259.0,2.6886,2.6886,2.6647,2.6687,425259.0
2020-05-12 13:20:00,6.72,6.73,6.68,6.71,575522.0,2.6687,2.6727,2.6528,2.6647,575522.0
2020-05-12 13:30:00,6.7,6.72,6.68,6.68,373854.0,2.6608,2.6687,2.6528,2.6528,373854.0
2020-05-12 13:40:00,6.68,6.68,6.63,6.66,795206.0,2.6528,2.6528,2.633,2.6449,795206.0
2020-05-12 13:50:00,6.66,6.66,6.58,6.6,1144991.0,2.6449,2.6449,2.6131,2.6211,1144991.0
2020-05-12 14:00:00,6.6,6.63,6.58,6.59,642898.0,2.6211,2.633,2.6131,2.6171,642898.0
2020-05-12 14:10:00,6.59,6.6,6.55,6.56,735001.0,2.6171,2.6211,2.6012,2.6052,735001.0
2020-05-12 14:20:00,6.56,6.61,6.56,6.59,470622.0,2.6052,2.625,2.6052,2.6171,470622.0
2020-05-12 14:30:00,6.6,6.6,6.55,6.59,314321.0,2.6211,2.6211,2.6012,2.6171,314321.0
2020-05-12 14:40:00,6.58,6.59,6.55,6.57,476781.0,2.6131,2.6171,2.6012,2.6091,476781.0
2020-05-12 14:50:00,6.57,6.58,6.54,6.54,279965.0,2.6091,2.6131,2.5972,2.5972,279965.0
2020-05-12 15:00:00,6.54,6.57,6.54,6.56,581194.0,2.5972,2.6091,2.5972,2.6052,581194.0
2020-05-12 15:10:00,6.57,6.58,6.54,6.56,907370.0,2.6091,2.6131,2.5972,2.6052,907370.0
2020-05-12 15:20:00,6.56,6.59,6.55,6.55,408065.0,2.6052,2.6171,2.6012,2.6012,408065.0
2020-05-12 15:30:00,6.55,6.56,6.5,6.52,985318.0,2.6012,2.6052,2.5814,2.5893,985318.0
2020-05-12 15:40:00,6.51,6.52,6.46,6.47,1262221.0,2.5853,2.5893,2.5655,2.5694,1262221.0
2020-05-12 15:50:00,6.46,6.51,6.45,6.47,2331021.0,2.5655,2.5853,2.5615,2.5694,2331021.0
2020-05-13 09:30:00,6.47,6.47,6.33,6.35,1462099.0,2.5694,2.5694,2.5138,2.5218,1462099.0
2020-05-13 09:40:00,6.34,6.39,6.34,6.38,743422.0,2.5178,2.5377,2.5178,2.5337,743422.0
2020-05-13 09:50:00,6.37,6.38,6.28,6.31,797657.0,2.5297,2.5337,2.494,2.5059,797657.0
2020-05-13 10:00:00,6.31,6.34,6.29,6.29,655217.0,2.5059,2.5178,2.498,2.498,655217.0
2020-05-13 10:10:00,6.29,6.32,6.25,6.25,869011.0,2.498,2.5099,2.4821,2.4821,869011.0
2020-05-13 10:20:00,6.25,6.26,6.22,6.26,352663.0,2.4821,2.486,2.4702,2.486,352663.0
2020-05-13 10:30:00,6.26,6.35,6.25,6.25,583729.0,2.486,2.5218,2.4821,2.4821,583729.0
2020-05-13 10:40:00,6.26,6.28,6.2,6.21,529016.0,2.486,2.494,2.4622,2.4662,529016.0
2020-05-13 10:50:00,6.21,6.23,6.18,6.2,428869.0,2.4662,2.4741,2.4543,2.4622,428869.0
2020-05-13 11:00:00,6.2,6.22,6.17,6.2,390743.0,2.4622,2.4702,2.4503,2.4622,390743.0
2020-05-13 11:10:00,6.2,6.23,6.16,6.17,550837.0,2.4622,2.4741,2.4463,2.4503,550837.0
2020-05-13 11:20:00,6.17,6.19,6.14,6.19,482631.0,2.4503,2.4582,2.4384,2.4582,482631.0
2020-05-13 11:30:00,6.18,6.21,6.16,6.18,514688.0,2.4543,2.4662,2.4463,2.4543,514688.0
2020-05-13 11:40:00,6.18,6.18,6.12,6.12,404874.0,2.4543,2.4543,2.4304,2.4304,404874.0
2020-05-13 11:50:00,6.12,6.15,6.1,6.14,608545.0,2.4304,2.4424,2.4225,2.4384,608545.0
2020-05-13 12:00:00,6.14,6.14,6.1,6.11,285051.0,2.4384,2.4384,2.4225,2.4265,285051.0
2020-05-13 12:10:00,6.11,6.13,6.1,6.1,398346.0,2.4265,2.4344,2.4225,2.4225,398346.0
2020-05-13 12:20:00,6.11,6.15,6.1,6.14,479297.0,2.4265,2.4424,2.4225,2.4384,479297.0
2020-05-13 12:30:00,6.14,6.18,6.13,6.17,571268.0,2.4384,2.4543,2.4344,2.4503,571268.0
2020-05-13 12:40:00,6.16,6.17,6.13,6.16,401381.0,2.4463,2.4503,2.4344,2.4463,401381.0
2020-05-13 12:50:00,6.16,6.16,6.12,6.12,175466.0,2.4463,2.4463,2.4304,2.4304,175466.0
2020-05-13 13:00:00,6.13,6.13,6.1,6.13,275087.0,2.4344,2.4344,2.4225,2.4344,275087.0
2020-05-13 13:10:00,6.13,6.21,6.13,6.21,357794.0,2.4344,2.4662,2.4344,2.4662,357794.0
2020-05-13 13:20:00,6.2,6.21,6.18,6.21,271737.0,2.4622,2.4662,2.4543,2.4662,271737.0
2020-05-13 13:30:00,6.21,6.22,6.16,6.18,491425.0,2.4662,2.4702,2.4463,2.4543,491425.0
2020-05-13 13:40:00,6.18,6.18,6.15,6.17,290408.0,2.4543,2.4543,2.4424,2.4503,290408.0
2020-05-13 13:50:00,6.16,6.17,6.13,6.15,161419.0,2.4463,2.4503,2.4344,2.4424,161419.0
2020-05-13 14:00:00,6.15,6.15,6.12,6.13,177820.0,2.4424,2.4424,2.4304,2.4344,177820.0
2020-05-13 14:10:00,6.13,6.16,6.12,6.13,335080.0,2.4344,2.4463,2.4304,2.4344,335080.0
2020-05-13 14:20:00,6.14,6.16,6.12,6.16,215000.0,2.4384,2.4463,2.4304,2.4463,215000.0
2020-05-13 14:30:00,6.15,6.16,6.12,6.13,450754.0,2.4424,2.4463,2.4304,2.4344,450754.0
2020-05-13 14:40:00,6.13,6.13,6.11,6.12,271683.0,2.4344,2.4344,2.4265,2.4304,271683.0
2020-05-13 14:50:00,6.12,6.15,6.11,6.13,615132.0,2.4304,2.4424,2.4265,2.4344,615132.0
2020-05-13 15:00:00,6.13,6.17,6.12,6.14,588093.0,2.4344,2.4503,2.4304,2.4384,588093.0
2020-05-13 15:10:00,6.14,6.15,6.11,6.13,638305.0,2.4384,2.4424,2.4265,2.4344,638305.0
2020-05-13 15:20:00,6.13,6.14,6.09,6.12,927818.0,2.4344,2.4384,2.4185,2.4304,927818.0
2020-05-13 15:30:00,6.12,6.14,6.11,6.14,689161.0,2.4304,2.4384,2.4265,2.4384,689161.0
2020-05-13 15:40:00,6.14,6.15,6.11,6.14,1101963.0,2.4384,2.4424,2.4265,2.4384,1101963.0
2020-05-13 15:50:00,6.14,6.16,6.12,6.13,2875698.0,2.4384,2.4463,2.4304,2.4344,2875698.0
2020-05-14 09:30:00,5.93,5.95,5.79,5.81,1399346.0,2.355,2.3629,2.2994,2.3073,1399346.0
2020-05-14 09:40:00,5.81,5.86,5.78,5.82,827054.0,2.3073,2.3272,2.2954,2.3113,827054.0
2020-05-14 09:50:00,5.81,5.83,5.77,5.79,771664.0,2.3073,2.3153,2.2914,2.2994,771664.0
2020-05-14 10:00:00,5.79,5.82,5.74,5.82,1255589.0,2.2994,2.3113,2.2795,2.3113,1255589.0
2020-05-14 10:10:00,5.82,5.86,5.78,5.85,1288426.0,2.3113,2.3272,2.2954,2.3232,1288426.0
2020-05-14 10:20:00,5.85,5.93,5.84,5.88,1119044.0,2.3232,2.355,2.3192,2.3351,1119044.0
2020-05-14 10:30:00,5.88,6.02,5.87,6.01,1759685.0,2.3351,2.3907,2.3312,2.3868,1759685.0
2020-05-14 10:40:00,6.01,6.02,5.95,6.0,854943.0,2.3868,2.3907,2.3629,2.3828,854943.0
2020-05-14 10:50:00,6.0,6.04,5.97,5.98,1092948.0,2.3828,2.3987,2.3709,2.3748,1092948.0
2020-05-14 11:00:00,5.98,6.03,5.97,5.99,953191.0,2.3748,2.3947,2.3709,2.3788,953191.0
2020-05-14 11:10:00,5.99,6.08,5.96,6.05,1702227.0,2.3788,2.4146,2.3669,2.4026,1702227.0
2020-05-14 11:20:00,6.05,6.06,5.99,6.0,1078361.0,2.4026,2.4066,2.3788,2.3828,1078361.0
2020-05-14 11:30:00,6.0,6.03,5.91,5.92,809095.0,2.3828,2.3947,2.347,2.351,809095.0
2020-05-14 11:40:00,5.91,5.93,5.87,5.89,1670104.0,2.347,2.355,2.3312,2.3391,1670104.0
2020-05-14 11:50:00,5.89,5.92,5.87,5.9,856952.0,2.3391,2.351,2.3312,2.3431,856952.0
2020-05-14 12:00:00,5.9,5.93,5.89,5.91,327330.0,2.3431,2.355,2.3391,2.347,327330.0
2020-05-14 12:10:00,5.9,5.94,5.9,5.92,380709.0,2.3431,2.359,2.3431,2.351,380709.0
2020-05-14 12:20:00,5.93,5.97,5.92,5.94,269248.0,2.355,2.3709,2.351,2.359,269248.0
2020-05-14 12:30:00,5.94,5.94,5.9,5.9,1028759.0,2.359,2.359,2.3431,2.3431,1028759.0
2020-05-14 12:40:00,5.91,5.94,5.9,5.92,1035561.0,2.347,2.359,2.3431,2.351,1035561.0
2020-05-14 12:50:00,5.92,5.98,5.91,5.94,2083534.0,2.351,2.3748,2.347,2.359,2083534.0
2020-05-14 13:00:00,5.93,5.94,5.9,5.93,1257266.0,2.355,2.359,2.3431,2.355,1257266.0
2020-05-14 13:10:00,5.93,5.97,5.92,5.95,743130.0,2.355,2.3709,2.351,2.3629,743130.0
2020-05-14 13:20:00,5.96,6.02,5.95,6.02,1338511.0,2.3669,2.3907,2.3629,2.3907,1338511.0
2020-05-14 13:30:00,6.02,6.08,5.99,6.0,1991273.0,2.3907,2.4146,2.3788,2.3828,1991273.0
2020-05-14 13:40:00,6.0,6.01,5.97,5.99,847760.0,2.3828,2.3868,2.3709,2.3788,847760.0
2020-05-14 13:50:00,5.99,6.0,5.93,5.94,906185.0,2.3788,2.3828,2.355,2.359,906185.0
2020-05-14 14:00:00,5.94,5.94,5.87,5.91,1306932.0,2.359,2.359,2.3312,2.347,1306932.0
2020-05-14 14:10:00,5.91,5.94,5.88,5.9,823550.0,2.347,2.359,2.3351,2.3431,823550.0
2020-05-14 14:20:00,5.9,5.95,5.9,5.94,731872.0,2.3431,2.3629,2.3431,2.359,731872.0
2020-05-14 14:30:00,5.94,5.96,5.89,5.9,782715.0,2.359,2.3669,2.3391,2.3431,782715.0
2020-05-14 14:40:00,5.9,5.92,5.87,5.9,866618.0,2.3431,2.351,2.3312,2.3431,866618.0
2020-05-14 14:50:00,5.9,5.93,5.87,5.93,1003854.0,2.3431,2.355,2.3312,2.355,1003854.0
2020-05-14 15:00:00,5.93,5.96,5.91,5.94,1936749.0,2.355,2.3669,2.347,2.359,1936749.0
2020-05-14 15:10:00,5.94,5.95,5.92,5.93,587549.0,2.359,2.3629,2.351,2.355,587549.0
2020-05-14 15:20:00,5.93,5.96,5.92,5.93,1338656.0,2.355,2.3669,2.351,2.355,1338656.0
2020-05-14 15:30:00,5.94,5.97,5.93,5.97,2028976.0,2.359,2.3709,2.355,2.3709,2028976.0
2020-05-14 15:40:00,5.97,6.04,5.96,6.03,3729684.0,2.3709,2.3987,2.3669,2.3947,3729684.0
2020-05-14 15:50:00,6.04,6.06,6.01,6.02,5458217.0,2.3987,2.4066,2.3868,2.3907,5458217.0
2020-05-15 09:30:00,6.25,6.38,6.22,6.37,3244832.0,2.4821,2.5337,2.4702,2.5297,3244832.0
2020-05-15 09:40:00,6.38,6.46,6.37,6.45,1914374.0,2.5337,2.5655,2.5297,2.5615,1914374.0
2020-05-15 09:50:00,6.45,6.49,6.4,6.41,690174.0,2.5615,2.5774,2.5416,2.5456,690174.0
2020-05-15 10:00:00,6.42,6.47,6.39,6.44,617551.0,2.5496,2.5694,2.5377,2.5575,617551.0
2020-05-15 10:10:00,6.44,6.53,6.43,6.49,761747.0,2.5575,2.5933,2.5536,2.5774,761747.0
2020-05-15 10:20:00,6.49,6.52,6.43,6.47,915394.0,2.5774,2.5893,2.5536,2.5694,915394.0
2020-05-15 10:30:00,6.47,6.52,6.46,6.47,409113.0,2.5694,2.5893,2.5655,2.5694,409113.0
2020-05-15 10:40:00,6.47,6.47,6.4,6.41,574280.0,2.5694,2.5694,2.5416,2.5456,574280.0
2020-05-15 10:50:00,6.41,6.41,6.28,6.32,883505.0,2.5456,2.5456,2.494,2.5099,883505.0
2020-05-15 11:00:00,6.32,6.33,6.24,6.27,767901.0,2.5099,2.5138,2.4781,2.49,767901.0
2020-05-15 11:10:00,6.27,6.29,6.22,6.24,906407.0,2.49,2.498,2.4702,2.4781,906407.0
2020-05-15 11:20:00,6.23,6.28,6.22,6.27,354049.0,2.4741,2.494,2.4702,2.49,354049.0
2020-05-15 11:30:00,6.27,6.32,6.26,6.31,393227.0,2.49,2.5099,2.486,2.5059,393227.0
2020-05-15 11:40:00,6.31,6.31,6.24,6.25,368377.0,2.5059,2.5059,2.4781,2.4821,368377.0
2020-05-15 11:50:00,6.25,6.28,6.23,6.25,325381.0,2.4821,2.494,2.4741,2.4821,325381.0
2020-05-15 12:00:00,6.25,6.32,6.24,6.31,368271.0,2.4821,2.5099,2.4781,2.5059,368271.0
2020-05-15 12:10:00,6.32,6.32,6.27,6.29,473098.0,2.5099,2.5099,2.49,2.498,473098.0
2020-05-15 12:20:00,6.29,6.31,6.26,6.27,377960.0,2.498,2.5059,2.486,2.49,377960.0
2020-05-15 12:30:00,6.26,6.28,6.25,6.27,365975.0,2.486,2.494,2.4821,2.49,365975.0
2020-05-15 12:40:00,6.26,6.29,6.22,6.24,236962.0,2.486,2.498,2.4702,2.4781,236962.0
2020-05-15 12:50:00,6.24,6.26,6.22,6.26,293342.0,2.4781,2.486,2.4702,2.486,293342.0
2020-05-15 13:00:00,6.26,6.28,6.23,6.24,305049.0,2.486,2.494,2.4741,2.4781,305049.0
2020-05-15 13:10:00,6.24,6.25,6.21,6.21,177042.0,2.4781,2.4821,2.4662,2.4662,177042.0
2020-05-15 13:20:00,6.22,6.23,6.2,6.22,203769.0,2.4702,2.4741,2.4622,2.4702,203769.0
2020-05-15 13:30:00,6.21,6.25,6.21,6.24,271026.0,2.4662,2.4821,2.4662,2.4781,271026.0
2020-05-15 13:40:00,6.24,6.25,6.2,6.21,246468.0,2.4781,2.4821,2.4622,2.4662,246468.0
2020-05-15 13:50:00,6.21,6.24,6.19,6.22,258159.0,2.4662,2.4781,2.4582,2.4702,258159.0
2020-05-15 14:00:00,6.23,6.26,6.22,6.25,192980.0,2.4741,2.486,2.4702,2.4821,192980.0
2020-05-15 14:10:00,6.24,6.26,6.24,6.25,198316.0,2.4781,2.486,2.4781,2.4821,198316.0
2020-05-15 14:20:00,6.25,6.26,6.22,6.24,264951.0,2.4821,2.486,2.4702,2.4781,264951.0
2020-05-15 14:30:00,6.23,6.24,6.17,6.2,582513.0,2.4741,2.4781,2.4503,2.4622,582513.0
2020-05-15 14:40:00,6.2,6.2,6.14,6.18,920804.0,2.4622,2.4622,2.4384,2.4543,920804.0
2020-05-15 14:50:00,6.18,6.19,6.12,6.13,437288.0,2.4543,2.4582,2.4304,2.4344,437288.0
2020-05-15 15:00:00,6.13,6.17,6.12,6.17,751666.0,2.4344,2.4503,2.4304,2.4503,751666.0
2020-05-15 15:10:00,6.17,6.2,6.16,6.19,733185.0,2.4503,2.4622,2.4463,2.4582,733185.0
2020-05-15 15:20:00,6.19,6.21,6.17,6.18,427661.0,2.4582,2.4662,2.4503,2.4543,427661.0
2020-05-15 15:30:00,6.17,6.19,6.13,6.14,1122478.0,2.4503,2.4582,2.4344,2.4384,1122478.0
2020-05-15 15:40:00,6.14,6.15,6.12,6.14,1496346.0,2.4384,2.4424,2.4304,2.4384,1496346.0
2020-05-15 15:50:00,6.14,6.16,6.11,6.12,2997335.0,2.4384,2.4463,2.4265,2.4304,2997335.0
2020-05-18 09:30:00,6.65,6.69,6.61,6.66,2474891.0,2.6409,2.6568,2.625,2.6449,2474891.0
2020-05-18 09:40:00,6.66,6.67,6.59,6.63,1551355.0,2.6449,2.6489,2.6171,2.633,1551355.0
2020-05-18 09:50:00,6.64,6.66,6.61,6.64,896697.0,2.6369,2.6449,2.625,2.6369,896697.0
2020-05-18 10:00:00,6.64,6.64,6.57,6.59,809298.0,2.6369,2.6369,2.6091,2.6171,809298.0
2020-05-18 10:10:00,6.6,6.6,6.55,6.6,753854.0,2.6211,2.6211,2.6012,2.6211,753854.0
2020-05-18 10:20:00,6.59,6.61,6.58,6.58,411650.0,2.6171,2.625,2.6131,2.6131,411650.0
2020-05-18 10:30:00,6.58,6.6,6.57,6.6,548041.0,2.6131,2.6211,2.6091,2.6211,548041.0
2020-05-18 10:40:00,6.6,6.63,6.59,6.62,1267008.0,2.6211,2.633,2.6171,2.629,1267008.0
2020-05-18 10:50:00,6.62,6.66,6.62,6.66,454885.0,2.629,2.6449,2.629,2.6449,454885.0
2020-05-18 11:00:00,6.66,6.68,6.64,6.67,1034683.0,2.6449,2.6528,2.6369,2.6489,1034683.0
2020-05-18 11:10:00,6.68,6.69,6.67,6.69,669972.0,2.6528,2.6568,2.6489,2.6568,669972.0
2020-05-18 11:20:00,6.69,6.74,6.68,6.74,1519623.0,2.6568,2.6767,2.6528,2.6767,1519623.0
2020-05-18 11:30:00,6.74,6.75,6.71,6.71,1560577.0,2.6767,2.6806,2.6647,2.6647,1560577.0
2020-05-18 11:40:00,6.72,6.74,6.7,6.71,706373.0,2.6687,2.6767,2.6608,2.6647,706373.0
2020-05-18 11:50:00,6.71,6.73,6.69,6.73,539474.0,2.6647,2.6727,2.6568,2.6727,539474.0
2020-05-18 12:00:00,6.73,6.74,6.69,6.74,1306971.0,2.6727,2.6767,2.6568,2.6767,1306971.0
2020-05-18 12:10:00,6.73,6.74,6.7,6.71,704778.0,2.6727,2.6767,2.6608,2.6647,704778.0
2020-05-18 12:20:00,6.71,6.72,6.69,6.71,792055.0,2.6647,2.6687,2.6568,2.6647,792055.0
2020-05-18 12:30:00,6.7,6.73,6.7,6.72,1302068.0,2.6608,2.6727,2.6608,2.6687,1302068.0
2020-05-18 12:40:00,6.72,6.72,6.69,6.71,434834.0,2.6687,2.6687,2.6568,2.6647,434834.0
2020-05-18 12:50:00,6.71,6.73,6.69,6.71,360759.0,2.6647,2.6727,2.6568,2.6647,360759.0
2020-05-18 13:00:00,6.72,6.77,6.71,6.76,735532.0,2.6687,2.6886,2.6647,2.6846,735532.0
2020-05-18 13:10:00,6.76,6.8,6.75,6.79,733378.0,2.6846,2.7005,2.6806,2.6965,733378.0
2020-05-18 13:20:00,6.79,6.82,6.77,6.79,1091207.0,2.6965,2.7084,2.6886,2.6965,1091207.0
2020-05-18 13:30:00,6.79,6.8,6.76,6.79,525922.0,2.6965,2.7005,2.6846,2.6965,525922.0
2020-05-18 13:40:00,6.79,6.82,6.78,6.81,718958.0,2.6965,2.7084,2.6925,2.7045,718958.0
2020-05-18 13:50:00,6.81,6.82,6.79,6.82,529934.0,2.7045,2.7084,2.6965,2.7084,529934.0
2020-05-18 14:00:00,6.81,6.83,6.79,6.8,1119439.0,2.7045,2.7124,2.6965,2.7005,1119439.0
2020-05-18 14:10:00,6.81,6.81,6.79,6.79,837338.0,2.7045,2.7045,2.6965,2.6965,837338.0
2020-05-18 14:20:00,6.79,6.82,6.79,6.81,613819.0,2.6965,2.7084,2.6965,2.7045,613819.0
2020-05-18 14:30:00,6.81,6.83,6.8,6.81,898080.0,2.7045,2.7124,2.7005,2.7045,898080.0
2020-05-18 14:40:00,6.81,6.81,6.78,6.8,879435.0,2.7045,2.7045,2.6925,2.7005,879435.0
2020-05-18 14:50:00,6.8,6.81,6.79,6.81,640022.0,2.7005,2.7045,2.6965,2.7045,640022.0
2020-05-18 15:00:00,6.81,6.83,6.8,6.83,406002.0,2.7045,2.7124,2.7005,2.7124,406002.0
2020-05-18 15:10:00,6.83,6.85,6.82,6.83,1050501.0,2.7124,2.7203,2.7084,2.7124,1050501.0
2020-05-18 15:20:00,6.84,6.84,6.79,6.79,1254954.0,2.7164,2.7164,2.6965,2.6965,1254954.0
2020-05-18 15:30:00,6.79,6.83,6.79,6.82,1361954.0,2.6965,2.7124,2.6965,2.7084,1361954.0
2020-05-18 15:40:00,6.82,6.84,6.81,6.83,1261094.0,2.7084,2.7164,2.7045,2.7124,1261094.0
2020-05-18 15:50:00,6.83,6.86,6.81,6.83,3295101.0,2.7124,2.7243,2.7045,2.7124,3295101.0
2020-05-19 09:30:00,6.86,6.89,6.76,6.79,1095106.0,2.7243,2.7362,2.6846,2.6965,1095106.0
2020-05-19 09:40:00,6.79,6.79,6.73,6.73,1025742.0,2.6965,2.6965,2.6727,2.6727,1025742.0
2020-05-19 09:50:00,6.73,6.81,6.71,6.81,938102.0,2.6727,2.7045,2.6647,2.7045,938102.0
2020-05-19 10:00:00,6.81,6.87,6.77,6.85,686810.0,2.7045,2.7283,2.6886,2.7203,686810.0
2020-05-19 10:10:00,6.85,6.88,6.82,6.83,594585.0,2.7203,2.7323,2.7084,2.7124,594585.0
2020-05-19 10:20:00,6.83,6.89,6.82,6.85,582519.0,2.7124,2.7362,2.7084,2.7203,582519.0
2020-05-19 10:30:00,6.85,6.87,6.78,6.8,835688.0,2.7203,2.7283,2.6925,2.7005,835688.0
2020-05-19 10:40:00,6.8,6.82,6.75,6.82,368860.0,2.7005,2.7084,2.6806,2.7084,368860.0
2020-05-19 10:50:00,6.81,6.85,6.8,6.83,332992.0,2.7045,2.7203,2.7005,2.7124,332992.0
2020-05-19 11:00:00,6.83,6.83,6.77,6.79,1196971.0,2.7124,2.7124,2.6886,2.6965,1196971.0
2020-05-19 11:10:00,6.79,6.8,6.74,6.79,1410483.0,2.6965,2.7005,2.6767,2.6965,1410483.0
2020-05-19 11:20:00,6.79,6.86,6.78,6.83,642291.0,2.6965,2.7243,2.6925,2.7124,642291.0
2020-05-19 11:30:00,6.83,6.87,6.83,6.87,507664.0,2.7124,2.7283,2.7124,2.7283,507664.0
2020-05-19 11:40:00,6.87,6.88,6.84,6.85,415851.0,2.7283,2.7323,2.7164,2.7203,415851.0
2020-05-19 11:50:00,6.85,6.86,6.84,6.85,412645.0,2.7203,2.7243,2.7164,2.7203,412645.0
2020-05-19 12:00:00,6.86,6.87,6.84,6.86,258203.0,2.7243,2.7283,2.7164,2.7243,258203.0
2020-05-19 12:10:00,6.86,6.88,6.84,6.85,186943.0,2.7243,2.7323,2.7164,2.7203,186943.0
2020-05-19 12:20:00,6.85,6.86,6.83,6.83,138032.0,2.7203,2.7243,2.7124,2.7124,138032.0
2020-05-19 12:30:00,6.83,6.84,6.81,6.84,191458.0,2.7124,2.7164,2.7045,2.7164,191458.0
2020-05-19 12:40:00,6.84,6.85,6.82,6.83,184691.0,2.7164,2.7203,2.7084,2.7124,184691.0
2020-05-19 12:50:00,6.83,6.85,6.82,6.85,248832.0,2.7124,2.7203,2.7084,2.7203,248832.0
2020-05-19 13:00:00,6.85,6.85,6.81,6.83,302424.0,2.7203,2.7203,2.7045,2.7124,302424.0
2020-05-19 13:10:00,6.83,6.84,6.82,6.83,213007.0,2.7124,2.7164,2.7084,2.7124,213007.0
2020-05-19 13:20:00,6.83,6.85,6.83,6.83,242041.0,2.7124,2.7203,2.7124,2.7124,242041.0
2020-05-19 13:30:00,6.83,6.84,6.82,6.83,323329.0,2.7124,2.7164,2.7084,2.7124,323329.0
2020-05-19 13:40:00,6.83,6.86,6.83,6.86,214439.0,2.7124,2.7243,2.7124,2.7243,214439.0
2020-05-19 13:50:00,6.86,6.86,6.83,6.84,218725.0,2.7243,2.7243,2.7124,2.7164,218725.0
2020-05-19 14:00:00,6.84,6.87,6.83,6.87,317711.0,2.7164,2.7283,2.7124,2.7283,317711.0
2020-05-19 14:10:00,6.87,6.87,6.84,6.85,165543.0,2.7283,2.7283,2.7164,2.7203,165543.0
2020-05-19 14:20:00,6.85,6.88,6.84,6.87,241327.0,2.7203,2.7323,2.7164,2.7283,241327.0
2020-05-19 14:30:00,6.87,6.89,6.85,6.88,450575.0,2.7283,2.7362,2.7203,2.7323,450575.0
2020-05-19 14:40:00,6.89,6.9,6.87,6.89,261997.0,2.7362,2.7402,2.7283,2.7362,261997.0
2020-05-19 14:50:00,6.89,6.89,6.79,6.81,637476.0,2.7362,2.7362,2.6965,2.7045,637476.0
2020-05-19 15:00:00,6.8,6.83,6.78,6.81,857735.0,2.7005,2.7124,2.6925,2.7045,857735.0
2020-05-19 15:10:00,6.81,6.85,6.8,6.81,551643.0,2.7045,2.7203,2.7005,2.7045,551643.0
2020-05-19 15:20:00,6.82,6.83,6.78,6.79,515302.0,2.7084,2.7124,2.6925,2.6965,515302.0
2020-05-19 15:30:00,6.78,6.79,6.74,6.75,669760.0,2.6925,2.6965,2.6767,2.6806,669760.0
2020-05-19 15:40:00,6.75,6.78,6.74,6.75,1109843.0,2.6806,2.6925,2.6767,2.6806,1109843.0
2020-05-19 15:50:00,6.73,6.75,6.71,6.72,1925601.0,2.6727,2.6806,2.6647,2.6687,1925601.0
2020-05-20 09:30:00,6.94,7.0,6.93,7.0,1453395.0,2.7561,2.7799,2.7521,2.7799,1453395.0
2020-05-20 09:40:00,6.99,7.02,6.96,6.99,915865.0,2.7759,2.7879,2.764,2.7759,915865.0
2020-05-20 09:50:00,7.0,7.04,6.99,7.01,722053.0,2.7799,2.7958,2.7759,2.7839,722053.0
2020-05-20 10:00:00,7.01,7.05,7.0,7.04,582425.0,2.7839,2.7998,2.7799,2.7958,582425.0
2020-05-20 10:10:00,7.04,7.1,7.03,7.1,1289285.0,2.7958,2.8196,2.7918,2.8196,1289285.0
2020-05-20 10:20:00,7.1,7.12,7.09,7.11,840653.0,2.8196,2.8276,2.8157,2.8236,840653.0
2020-05-20 10:30:00,7.12,7.13,7.09,7.12,574595.0,2.8276,2.8315,2.8157,2.8276,574595.0
2020-05-20 10:40:00,7.12,7.13,7.09,7.1,708558.0,2.8276,2.8315,2.8157,2.8196,708558.0
2020-05-20 10:50:00,7.1,7.12,7.08,7.08,1551778.0,2.8196,2.8276,2.8117,2.8117,1551778.0
2020-05-20 11:00:00,7.08,7.1,7.03,7.04,542496.0,2.8117,2.8196,2.7918,2.7958,542496.0
2020-05-20 11:10:00,7.04,7.09,7.03,7.08,487479.0,2.7958,2.8157,2.7918,2.8117,487479.0
2020-05-20 11:20:00,7.08,7.1,7.06,7.06,370800.0,2.8117,2.8196,2.8037,2.8037,370800.0
2020-05-20 11:30:00,7.06,7.06,7.0,7.02,712805.0,2.8037,2.8037,2.7799,2.7879,712805.0
2020-05-20 11:40:00,7.02,7.04,7.01,7.01,327783.0,2.7879,2.7958,2.7839,2.7839,327783.0
2020-05-20 11:50:00,7.01,7.03,7.0,7.01,344611.0,2.7839,2.7918,2.7799,2.7839,344611.0
2020-05-20 12:00:00,7.01,7.02,6.99,7.0,270666.0,2.7839,2.7879,2.7759,2.7799,270666.0
2020-05-20 12:10:00,7.0,7.0,6.96,6.98,275299.0,2.7799,2.7799,2.764,2.772,275299.0
2020-05-20 12:20:00,6.98,6.99,6.94,6.97,478517.0,2.772,2.7759,2.7561,2.768,478517.0
2020-05-20 12:30:00,6.97,6.98,6.95,6.97,481023.0,2.768,2.772,2.7601,2.768,481023.0
2020-05-20 12:40:00,6.98,6.99,6.95,6.99,321340.0,2.772,2.7759,2.7601,2.7759,321340.0
2020-05-20 12:50:00,6.99,7.0,6.97,6.98,179909.0,2.7759,2.7799,2.768,2.772,179909.0
2020-05-20 13:00:00,6.98,7.0,6.97,6.97,233741.0,2.772,2.7799,2.768,2.768,233741.0
2020-05-20 13:10:00,6.98,6.99,6.96,6.99,111809.0,2.772,2.7759,2.764,2.7759,111809.0
2020-05-20 13:20:00,6.99,6.99,6.97,6.98,378140.0,2.7759,2.7759,2.768,2.772,378140.0
2020-05-20 13:30:00,6.97,6.98,6.94,6.97,244427.0,2.768,2.772,2.7561,2.768,244427.0
2020-05-20 13:40:00,6.97,6.99,6.96,6.98,603968.0,2.768,2.7759,2.764,2.772,603968.0
2020-05-20 13:50:00,6.98,7.0,6.96,6.98,526427.0,2.772,2.7799,2.764,2.772,526427.0
2020-05-20 14:00:00,6.99,7.0,6.97,6.98,318950.0,2.7759,2.7799,2.768,2.772,318950.0
2020-05-20 14:10:00,6.98,6.99,6.94,6.97,353122.0,2.772,2.7759,2.7561,2.768,353122.0
2020-05-20 14:20:00,6.97,7.0,6.97,7.0,494812.0,2.768,2.7799,2.768,2.7799,494812.0
2020-05-20 14:30:00,7.0,7.05,6.99,7.04,650183.0,2.7799,2.7998,2.7759,2.7958,650183.0
2020-05-20 14:40:00,7.04,7.05,7.02,7.04,572021.0,2.7958,2.7998,2.7879,2.7958,572021.0
2020-05-20 14:50:00,7.04,7.06,7.03,7.05,417226.0,2.7958,2.8037,2.7918,2.7998,417226.0
2020-05-20 15:00:00,7.05,7.06,7.03,7.05,546489.0,2.7998,2.8037,2.7918,2.7998,546489.0
2020-05-20 15:10:00,7.05,7.06,7.03,7.06,469155.0,2.7998,2.8037,2.7918,2.8037,469155.0
2020-05-20 15:20:00,7.06,7.06,7.03,7.06,324604.0,2.8037,2.8037,2.7918,2.8037,324604.0
2020-05-20 15:30:00,7.06,7.06,7.04,7.04,360782.0,2.8037,2.8037,2.7958,2.7958,360782.0
2020-05-20 15:40:00,7.04,7.05,7.02,7.03,751258.0,2.7958,2.7998,2.7879,2.7918,751258.0
2020-05-20 15:50:00,7.02,7.02,6.98,7.0,2269646.0,2.7879,2.7879,2.772,2.7799,2269646.0
2020-05-21 09:30:00,7.23,7.29,7.17,7.27,1318691.0,2.8713,2.8951,2.8474,2.8871,1318691.0
2020-05-21 09:40:00,7.26,7.31,7.23,7.29,1039187.0,2.8832,2.903,2.8713,2.8951,1039187.0
2020-05-21 09:50:00,7.29,7.33,7.26,7.32,1262174.0,2.8951,2.911,2.8832,2.907,1262174.0
2020-05-21 10:00:00,7.32,7.34,7.28,7.28,829617.0,2.907,2.9149,2.8911,2.8911,829617.0
2020-05-21 10:10:00,7.29,7.33,7.28,7.33,827290.0,2.8951,2.911,2.8911,2.911,827290.0
2020-05-21 10:20:00,7.32,7.34,7.26,7.27,893046.0,2.907,2.9149,2.8832,2.8871,893046.0
2020-05-21 10:30:00,7.27,7.27,7.17,7.19,1788846.0,2.8871,2.8871,2.8474,2.8554,1788846.0
2020-05-21 10:40:00,7.18,7.23,7.17,7.2,741619.0,2.8514,2.8713,2.8474,2.8593,741619.0
2020-05-21 10:50:00,7.2,7.2,7.12,7.12,953734.0,2.8593,2.8593,2.8276,2.8276,953734.0
2020-05-21 11:00:00,7.13,7.13,7.09,7.12,613503.0,2.8315,2.8315,2.8157,2.8276,613503.0
2020-05-21 11:10:00,7.12,7.15,7.08,7.1,417805.0,2.8276,2.8395,2.8117,2.8196,417805.0
2020-05-21 11:20:00,7.1,7.11,7.03,7.08,644337.0,2.8196,2.8236,2.7918,2.8117,644337.0
2020-05-21 11:30:00,7.09,7.17,7.08,7.16,281983.0,2.8157,2.8474,2.8117,2.8435,281983.0
2020-05-21 11:40:00,7.16,7.17,7.12,7.14,201256.0,2.8435,2.8474,2.8276,2.8355,201256.0
2020-05-21 11:50:00,7.14,7.15,7.11,7.13,291570.0,2.8355,2.8395,2.8236,2.8315,291570.0
2020-05-21 12:00:00,7.13,7.16,7.13,7.15,446205.0,2.8315,2.8435,2.8315,2.8395,446205.0
2020-05-21 12:10:00,7.15,7.16,7.12,7.13,261707.0,2.8395,2.8435,2.8276,2.8315,261707.0
2020-05-21 12:20:00,7.13,7.17,7.12,7.13,248861.0,2.8315,2.8474,2.8276,2.8315,248861.0
2020-05-21 12:30:00,7.13,7.14,7.1,7.1,311450.0,2.8315,2.8355,2.8196,2.8196,311450.0
2020-05-21 12:40:00,7.11,7.14,7.1,7.14,277071.0,2.8236,2.8355,2.8196,2.8355,277071.0
2020-05-21 12:50:00,7.13,7.14,7.09,7.1,343267.0,2.8315,2.8355,2.8157,2.8196,343267.0
2020-05-21 13:00:00,7.1,7.14,7.09,7.13,370171.0,2.8196,2.8355,2.8157,2.8315,370171.0
2020-05-21 13:10:00,7.13,7.18,7.13,7.17,381848.0,2.8315,2.8514,2.8315,2.8474,381848.0
2020-05-21 13:20:00,7.18,7.18,7.16,7.17,242040.0,2.8514,2.8514,2.8435,2.8474,242040.0
2020-05-21 13:30:00,7.17,7.18,7.15,7.17,243885.0,2.8474,2.8514,2.8395,2.8474,243885.0
2020-05-21 13:40:00,7.17,7.17,7.14,7.17,451179.0,2.8474,2.8474,2.8355,2.8474,451179.0
2020-05-21 13:50:00,7.16,7.18,7.15,7.17,188488.0,2.8435,2.8514,2.8395,2.8474,188488.0
2020-05-21 14:00:00,7.16,7.2,7.16,7.2,387818.0,2.8435,2.8593,2.8435,2.8593,387818.0
2020-05-21 14:10:00,7.2,7.22,7.19,7.21,408536.0,2.8593,2.8673,2.8554,2.8633,408536.0
2020-05-21 14:20:00,7.21,7.22,7.18,7.2,334414.0,2.8633,2.8673,2.8514,2.8593,334414.0
2020-05-21 14:30:00,7.2,7.21,7.17,7.19,254517.0,2.8593,2.8633,2.8474,2.8554,254517.0
2020-05-21 14:40:00,7.19,7.2,7.17,7.18,232606.0,2.8554,2.8593,2.8474,2.8514,232606.0
2020-05-21 14:50:00,7.18,7.21,7.17,7.2,435484.0,2.8514,2.8633,2.8474,2.8593,435484.0
2020-05-21 15:00:00,7.2,7.22,7.19,7.21,286617.0,2.8593,2.8673,2.8554,2.8633,286617.0
2020-05-21 15:10:00,7.2,7.23,7.19,7.22,561848.0,2.8593,2.8713,2.8554,2.8673,561848.0
2020-05-21 15:20:00,7.22,7.23,7.19,7.2,680968.0,2.8673,2.8713,2.8554,2.8593,680968.0
2020-05-21 15:30:00,7.21,7.21,7.18,7.21,860997.0,2.8633,2.8633,2.8514,2.8633,860997.0
2020-05-21 15:40:00,7.21,7.21,7.17,7.19,812233.0,2.8633,2.8633,2.8474,2.8554,812233.0
2020-05-21 15:50:00,7.18,7.2,7.17,7.18,1492847.0,2.8514,2.8593,2.8474,2.8514,1492847.0
2020-05-22 09:30:00,6.95,6.96,6.84,6.88,1655399.0,2.7601,2.764,2.7164,2.7323,1655399.0
2020-05-22 09:40:00,6.88,6.9,6.82,6.87,832742.0,2.7323,2.7402,2.7084,2.7283,832742.0
2020-05-22 09:50:00,6.86,6.88,6.82,6.88,719861.0,2.7243,2.7323,2.7084,2.7323,719861.0
2020-05-22 10:00:00,6.88,6.88,6.82,6.86,999336.0,2.7323,2.7323,2.7084,2.7243,999336.0
2020-05-22 10:10:00,6.86,6.91,6.84,6.91,812485.0,2.7243,2.7442,2.7164,2.7442,812485.0
2020-05-22 10:20:00,6.91,6.96,6.91,6.96,515051.0,2.7442,2.764,2.7442,2.764,515051.0
2020-05-22 10:30:00,6.96,6.99,6.94,6.99,812395.0,2.764,2.7759,2.7561,2.7759,812395.0
2020-05-22 10:40:00,6.99,7.01,6.96,7.0,698710.0,2.7759,2.7839,2.764,2.7799,698710.0
2020-05-22 10:50:00,7.0,7.02,6.98,7.01,535880.0,2.7799,2.7879,2.772,2.7839,535880.0
2020-05-22 11:00:00,7.0,7.08,7.0,7.07,553527.0,2.7799,2.8117,2.7799,2.8077,553527.0
2020-05-22 11:10:00,7.07,7.09,7.05,7.08,350323.0,2.8077,2.8157,2.7998,2.8117,350323.0
2020-05-22 11:20:00,7.08,7.09,7.05,7.05,327064.0,2.8117,2.8157,2.7998,2.7998,327064.0
2020-05-22 11:30:00,7.06,7.07,7.04,7.07,393482.0,2.8037,2.8077,2.7958,2.8077,393482.0
2020-05-22 11:40:00,7.06,7.1,7.05,7.1,878067.0,2.8037,2.8196,2.7998,2.8196,878067.0
2020-05-22 11:50:00,7.1,7.13,7.09,7.11,333778.0,2.8196,2.8315,2.8157,2.8236,333778.0
2020-05-22 12:00:00,7.11,7.11,7.05,7.05,480579.0,2.8236,2.8236,2.7998,2.7998,480579.0
2020-05-22 12:10:00,7.05,7.07,7.04,7.07,233930.0,2.7998,2.8077,2.7958,2.8077,233930.0
2020-05-22 12:20:00,7.07,7.09,7.04,7.06,604234.0,2.8077,2.8157,2.7958,2.8037,604234.0
2020-05-22 12:30:00,7.06,7.06,7.03,7.04,188787.0,2.8037,2.8037,2.7918,2.7958,188787.0
2020-05-22 12:40:00,7.04,7.04,7.02,7.04,261087.0,2.7958,2.7958,2.7879,2.7958,261087.0
2020-05-22 12:50:00,7.04,7.04,6.99,7.01,973434.0,2.7958,2.7958,2.7759,2.7839,973434.0
2020-05-22 13:00:00,7.02,7.03,7.01,7.03,334113.0,2.7879,2.7918,2.7839,2.7918,334113.0
2020-05-22 13:10:00,7.03,7.04,7.01,7.02,557553.0,2.7918,2.7958,2.7839,2.7879,557553.0
2020-05-22 13:20:00,7.02,7.04,7.02,7.02,593841.0,2.7879,2.7958,2.7879,2.7879,593841.0
2020-05-22 13:30:00,7.02,7.04,6.99,7.01,354911.0,2.7879,2.7958,2.7759,2.7839,354911.0
2020-05-22 13:40:00,7.01,7.04,7.0,7.02,199037.0,2.7839,2.7958,2.7799,2.7879,199037.0
2020-05-22 13:50:00,7.02,7.06,7.01,7.06,466996.0,2.7879,2.8037,2.7839,2.8037,466996.0
2020-05-22 14:00:00,7.06,7.08,7.05,7.06,560906.0,2.8037,2.8117,2.7998,2.8037,560906.0
2020-05-22 14:10:00,7.06,7.06,7.03,7.04,289208.0,2.8037,2.8037,2.7918,2.7958,289208.0
2020-05-22 14:20:00,7.04,7.05,7.02,7.03,167921.0,2.7958,2.7998,2.7879,2.7918,167921.0
2020-05-22 14:30:00,7.03,7.04,7.01,7.03,309939.0,2.7918,2.7958,2.7839,2.7918,309939.0
2020-05-22 14:40:00,7.02,7.03,7.0,7.02,333896.0,2.7879,2.7918,2.7799,2.7879,333896.0
2020-05-22 14:50:00,7.02,7.02,6.99,7.0,220661.0,2.7879,2.7879,2.7759,2.7799,220661.0
2020-05-22 15:00:00,7.0,7.02,6.99,7.0,413532.0,2.7799,2.7879,2.7759,2.7799,413532.0
2020-05-22 15:10:00,7.0,7.0,6.98,6.99,285583.0,2.7799,2.7799,2.772,2.7759,285583.0
2020-05-22 15:20:00,6.99,6.99,6.96,6.99,467037.0,2.7759,2.7759,2.764,2.7759,467037.0
2020-05-22 15:30:00,6.99,7.01,6.98,7.0,507350.0,2.7759,2.7839,2.772,2.7799,507350.0
2020-05-22 15:40:00,7.0,7.03,7.0,7.03,846308.0,2.7799,2.7918,2.7799,2.7918,846308.0
2020-05-22 15:50:00,7.03,7.07,7.03,7.06,1593426.0,2.7918,2.8077,2.7918,2.8037,1593426.0
2020-05-26 09:30:00,7.76,7.77,7.68,7.69,2503716.0,3.0817,3.0857,3.05,3.0539,2503716.0
2020-05-26 09:40:00,7.69,7.75,7.66,7.67,1664970.0,3.0539,3.0778,3.042,3.046,1664970.0
2020-05-26 09:50:00,7.66,7.71,7.65,7.67,1043353.0,3.042,3.0619,3.0381,3.046,1043353.0
2020-05-26 10:00:00,7.67,7.71,7.61,7.63,966344.0,3.046,3.0619,3.0222,3.0301,966344.0
2020-05-26 10:10:00,7.63,7.66,7.61,7.65,1191317.0,3.0301,3.042,3.0222,3.0381,1191317.0
2020-05-26 10:20:00,7.65,7.7,7.64,7.69,605865.0,3.0381,3.0579,3.0341,3.0539,605865.0
2020-05-26 10:30:00,7.7,7.7,7.67,7.69,586140.0,3.0579,3.0579,3.046,3.0539,586140.0
2020-05-26 10:40:00,7.69,7.69,7.65,7.67,713734.0,3.0539,3.0539,3.0381,3.046,713734.0
2020-05-26 10:50:00,7.66,7.68,7.62,7.63,1205081.0,3.042,3.05,3.0261,3.0301,1205081.0
2020-05-26 11:00:00,7.63,7.64,7.58,7.58,696153.0,3.0301,3.0341,3.0103,3.0103,696153.0
2020-05-26 11:10:00,7.58,7.59,7.55,7.57,513030.0,3.0103,3.0142,2.9983,3.0063,513030.0
2020-05-26 11:20:00,7.56,7.58,7.52,7.57,911326.0,3.0023,3.0103,2.9864,3.0063,911326.0
2020-05-26 11:30:00,7.56,7.58,7.54,7.56,682006.0,3.0023,3.0103,2.9944,3.0023,682006.0
2020-05-26 11:40:00,7.57,7.61,7.54,7.61,494123.0,3.0063,3.0222,2.9944,3.0222,494123.0
2020-05-26 11:50:00,7.6,7.62,7.58,7.6,653591.0,3.0182,3.0261,3.0103,3.0182,653591.0
2020-05-26 12:00:00,7.6,7.61,7.58,7.61,656978.0,3.0182,3.0222,3.0103,3.0222,656978.0
2020-05-26 12:10:00,7.61,7.63,7.58,7.6,418674.0,3.0222,3.0301,3.0103,3.0182,418674.0
2020-05-26 12:20:00,7.59,7.61,7.59,7.6,249544.0,3.0142,3.0222,3.0142,3.0182,249544.0
2020-05-26 12:30:00,7.59,7.64,7.59,7.64,331913.0,3.0142,3.0341,3.0142,3.0341,331913.0
2020-05-26 12:40:00,7.64,7.64,7.61,7.63,308636.0,3.0341,3.0341,3.0222,3.0301,308636.0
2020-05-26 12:50:00,7.63,7.66,7.62,7.65,238016.0,3.0301,3.042,3.0261,3.0381,238016.0
2020-05-26 13:00:00,7.65,7.68,7.65,7.68,321016.0,3.0381,3.05,3.0381,3.05,321016.0
2020-05-26 13:10:00,7.68,7.69,7.64,7.65,353525.0,3.05,3.0539,3.0341,3.0381,353525.0
2020-05-26 13:20:00,7.65,7.69,7.64,7.68,333213.0,3.0381,3.0539,3.0341,3.05,333213.0
2020-05-26 13:30:00,7.68,7.7,7.66,7.69,514017.0,3.05,3.0579,3.042,3.0539,514017.0
2020-05-26 13:40:00,7.7,7.7,7.67,7.68,170986.0,3.0579,3.0579,3.046,3.05,170986.0
2020-05-26 13:50:00,7.68,7.69,7.67,7.68,449194.0,3.05,3.0539,3.046,3.05,449194.0
2020-05-26 14:00:00,7.68,7.7,7.67,7.69,490270.0,3.05,3.0579,3.046,3.0539,490270.0
2020-05-26 14:10:00,7.69,7.72,7.68,7.69,449385.0,3.0539,3.0659,3.05,3.0539,449385.0
2020-05-26 14:20:00,7.69,7.71,7.67,7.68,553825.0,3.0539,3.0619,3.046,3.05,553825.0
2020-05-26 14:30:00,7.67,7.69,7.66,7.66,703123.0,3.046,3.0539,3.042,3.042,703123.0
2020-05-26 14:40:00,7.68,7.69,7.66,7.68,302926.0,3.05,3.0539,3.042,3.05,302926.0
2020-05-26 14:50:00,7.69,7.72,7.67,7.72,499478.0,3.0539,3.0659,3.046,3.0659,499478.0
2020-05-26 15:00:00,7.71,7.72,7.68,7.69,432115.0,3.0619,3.0659,3.05,3.0539,432115.0
2020-05-26 15:10:00,7.7,7.71,7.69,7.71,345116.0,3.0579,3.0619,3.0539,3.0619,345116.0
2020-05-26 15:20:00,7.71,7.72,7.7,7.71,357786.0,3.0619,3.0659,3.0579,3.0619,357786.0
2020-05-26 15:30:00,7.71,7.73,7.68,7.7,668656.0,3.0619,3.0698,3.05,3.0579,668656.0
2020-05-26 15:40:00,7.71,7.71,7.63,7.64,1100932.0,3.0619,3.0619,3.0301,3.0341,1100932.0
2020-05-26 15:50:00,7.63,7.66,7.61,7.61,2238621.0,3.0301,3.042,3.0222,3.0222,2238621.0
2020-05-27 09:30:00,7.83,7.89,7.77,7.77,1063089.0,3.1095,3.1334,3.0857,3.0857,1063089.0
2020-05-27 09:40:00,7.77,7.78,7.68,7.69,777370.0,3.0857,3.0897,3.05,3.0539,777370.0
2020-05-27 09:50:00,7.69,7.72,7.59,7.64,1195888.0,3.0539,3.0659,3.0142,3.0341,1195888.0
2020-05-27 10:00:00,7.64,7.64,7.58,7.62,692073.0,3.0341,3.0341,3.0103,3.0261,692073.0
2020-05-27 10:10:00,7.62,7.7,7.61,7.7,387902.0,3.0261,3.0579,3.0222,3.0579,387902.0
2020-05-27 10:20:00,7.7,7.7,7.64,7.66,457110.0,3.0579,3.0579,3.0341,3.042,457110.0
2020-05-27 10:30:00,7.66,7.66,7.58,7.59,437081.0,3.042,3.042,3.0103,3.0142,437081.0
2020-05-27 10:40:00,7.58,7.59,7.49,7.5,1252807.0,3.0103,3.0142,2.9745,2.9785,1252807.0
2020-05-27 10:50:00,7.5,7.59,7.48,7.58,754227.0,2.9785,3.0142,2.9705,3.0103,754227.0
2020-05-27 11:00:00,7.58,7.64,7.56,7.63,615620.0,3.0103,3.0341,3.0023,3.0301,615620.0
2020-05-27 11:10:00,7.64,7.65,7.61,7.63,686601.0,3.0341,3.0381,3.0222,3.0301,686601.0
2020-05-27 11:20:00,7.63,7.64,7.6,7.64,440361.0,3.0301,3.0341,3.0182,3.0341,440361.0
2020-05-27 11:30:00,7.64,7.66,7.57,7.6,724437.0,3.0341,3.042,3.0063,3.0182,724437.0
2020-05-27 11:40:00,7.6,7.62,7.58,7.62,431544.0,3.0182,3.0261,3.0103,3.0261,431544.0
2020-05-27 11:50:00,7.62,7.67,7.6,7.66,709822.0,3.0261,3.046,3.0182,3.042,709822.0
2020-05-27 12:00:00,7.66,7.7,7.65,7.68,634776.0,3.042,3.0579,3.0381,3.05,634776.0
2020-05-27 12:10:00,7.68,7.68,7.65,7.67,377225.0,3.05,3.05,3.0381,3.046,377225.0
2020-05-27 12:20:00,7.67,7.68,7.65,7.66,336920.0,3.046,3.05,3.0381,3.042,336920.0
2020-05-27 12:30:00,7.66,7.67,7.65,7.65,216257.0,3.042,3.046,3.0381,3.0381,216257.0
2020-05-27 12:40:00,7.65,7.66,7.64,7.65,328131.0,3.0381,3.042,3.0341,3.0381,328131.0
2020-05-27 12:50:00,7.65,7.66,7.63,7.64,300707.0,3.0381,3.042,3.0301,3.0341,300707.0
2020-05-27 13:00:00,7.64,7.66,7.6,7.62,409975.0,3.0341,3.042,3.0182,3.0261,409975.0
2020-05-27 13:10:00,7.62,7.63,7.6,7.62,302365.0,3.0261,3.0301,3.0182,3.0261,302365.0
2020-05-27 13:20:00,7.62,7.62,7.57,7.58,339545.0,3.0261,3.0261,3.0063,3.0103,339545.0
2020-05-27 13:30:00,7.58,7.6,7.55,7.6,541192.0,3.0103,3.0182,2.9983,3.0182,541192.0
2020-05-27 13:40:00,7.6,7.64,7.59,7.64,513207.0,3.0182,3.0341,3.0142,3.0341,513207.0
2020-05-27 13:50:00,7.64,7.64,7.6,7.62,465759.0,3.0341,3.0341,3.0182,3.0261,465759.0
2020-05-27 14:00:00,7.62,7.64,7.61,7.63,352120.0,3.0261,3.0341,3.0222,3.0301,352120.0
2020-05-27 14:10:00,7.62,7.7,7.62,7.69,411648.0,3.0261,3.0579,3.0261,3.0539,411648.0
2020-05-27 14:20:00,7.69,7.72,7.68,7.71,707337.0,3.0539,3.0659,3.05,3.0619,707337.0
2020-05-27 14:30:00,7.71,7.76,7.69,7.76,878918.0,3.0619,3.0817,3.0539,3.0817,878918.0
2020-05-27 14:40:00,7.76,7.76,7.72,7.73,473375.0,3.0817,3.0817,3.0659,3.0698,473375.0
2020-05-27 14:50:00,7.73,7.74,7.72,7.73,321773.0,3.0698,3.0738,3.0659,3.0698,321773.0
2020-05-27 15:00:00,7.73,7.73,7.71,7.73,269581.0,3.0698,3.0698,3.0619,3.0698,269581.0
2020-05-27 15:10:00,7.73,7.75,7.72,7.74,283496.0,3.0698,3.0778,3.0659,3.0738,283496.0
2020-05-27 15:20:00,7.74,7.74,7.72,7.74,426715.0,3.0738,3.0738,3.0659,3.0738,426715.0
2020-05-27 15:30:00,7.74,7.74,7.71,7.74,593125.0,3.0738,3.0738,3.0619,3.0738,593125.0
2020-05-27 15:40:00,7.74,7.81,7.73,7.8,1163989.0,3.0738,3.1016,3.0698,3.0976,1163989.0
2020-05-27 15:50:00,7.8,7.85,7.79,7.84,2292845.0,3.0976,3.1175,3.0936,3.1135,2292845.0
2020-05-28 09:30:00,7.81,7.84,7.66,7.68,1482797.0,3.1016,3.1135,3.042,3.05,1482797.0
2020-05-28 09:40:00,7.67,7.68,7.61,7.62,1110887.0,3.046,3.05,3.0222,3.0261,1110887.0
2020-05-28 09:50:00,7.63,7.67,7.62,7.64,418782.0,3.0301,3.046,3.0261,3.0341,418782.0
2020-05-28 10:00:00,7.65,7.66,7.61,7.62,799729.0,3.0381,3.042,3.0222,3.0261,799729.0
2020-05-28 10:10:00,7.62,7.66,7.58,7.59,834343.0,3.0261,3.042,3.0103,3.0142,834343.0
2020-05-28 10:20:00,7.6,7.64,7.59,7.64,416624.0,3.0182,3.0341,3.0142,3.0341,416624.0
2020-05-28 10:30:00,7.63,7.65,7.61,7.62,484141.0,3.0301,3.0381,3.0222,3.0261,484141.0
2020-05-28 10:40:00,7.62,7.65,7.61,7.63,473463.0,3.0261,3.0381,3.0222,3.0301,473463.0
2020-05-28 10:50:00,7.63,7.65,7.61,7.64,289733.0,3.0301,3.0381,3.0222,3.0341,289733.0
2020-05-28 11:00:00,7.64,7.66,7.61,7.62,934802.0,3.0341,3.042,3.0222,3.0261,934802.0
2020-05-28 11:10:00,7.62,7.67,7.62,7.67,279867.0,3.0261,3.046,3.0261,3.046,279867.0
2020-05-28 11:20:00,7.67,7.67,7.64,7.67,329229.0,3.046,3.046,3.0341,3.046,329229.0
2020-05-28 11:30:00,7.67,7.67,7.62,7.63,274153.0,3.046,3.046,3.0261,3.0301,274153.0
2020-05-28 11:40:00,7.62,7.68,7.62,7.68,232232.0,3.0261,3.05,3.0261,3.05,232232.0
2020-05-28 11:50:00,7.68,7.72,7.66,7.72,430749.0,3.05,3.0659,3.042,3.0659,430749.0
2020-05-28 12:00:00,7.72,7.73,7.69,7.73,546380.0,3.0659,3.0698,3.0539,3.0698,546380.0
2020-05-28 12:10:00,7.73,7.76,7.72,7.74,318070.0,3.0698,3.0817,3.0659,3.0738,318070.0
2020-05-28 12:20:00,7.75,7.76,7.74,7.76,429922.0,3.0778,3.0817,3.0738,3.0817,429922.0
2020-05-28 12:30:00,7.76,7.79,7.74,7.79,320737.0,3.0817,3.0936,3.0738,3.0936,320737.0
2020-05-28 12:40:00,7.78,7.8,7.76,7.8,209829.0,3.0897,3.0976,3.0817,3.0976,209829.0
2020-05-28 12:50:00,7.79,7.83,7.78,7.83,594398.0,3.0936,3.1095,3.0897,3.1095,594398.0
2020-05-28 13:00:00,7.83,7.85,7.82,7.84,543564.0,3.1095,3.1175,3.1056,3.1135,543564.0
2020-05-28 13:10:00,7.84,7.86,7.82,7.83,423708.0,3.1135,3.1214,3.1056,3.1095,423708.0
2020-05-28 13:20:00,7.84,7.85,7.82,7.85,470502.0,3.1135,3.1175,3.1056,3.1175,470502.0
2020-05-28 13:30:00,7.85,7.86,7.82,7.83,431165.0,3.1175,3.1214,3.1056,3.1095,431165.0
2020-05-28 13:40:00,7.83,7.85,7.82,7.83,239682.0,3.1095,3.1175,3.1056,3.1095,239682.0
2020-05-28 13:50:00,7.83,7.85,7.82,7.83,252781.0,3.1095,3.1175,3.1056,3.1095,252781.0
2020-05-28 14:00:00,7.83,7.84,7.8,7.81,392339.0,3.1095,3.1135,3.0976,3.1016,392339.0
2020-05-28 14:10:00,7.8,7.84,7.8,7.82,296479.0,3.0976,3.1135,3.0976,3.1056,296479.0
2020-05-28 14:20:00,7.82,7.83,7.78,7.79,344207.0,3.1056,3.1095,3.0897,3.0936,344207.0
2020-05-28 14:30:00,7.79,7.8,7.77,7.78,412902.0,3.0936,3.0976,3.0857,3.0897,412902.0
2020-05-28 14:40:00,7.78,7.79,7.75,7.76,379832.0,3.0897,3.0936,3.0778,3.0817,379832.0
2020-05-28 14:50:00,7.76,7.78,7.74,7.78,501761.0,3.0817,3.0897,3.0738,3.0897,501761.0
2020-05-28 15:00:00,7.78,7.79,7.77,7.78,208550.0,3.0897,3.0936,3.0857,3.0897,208550.0
2020-05-28 15:10:00,7.78,7.82,7.74,7.75,481270.0,3.0897,3.1056,3.0738,3.0778,481270.0
2020-05-28 15:20:00,7.75,7.76,7.72,7.73,474329.0,3.0778,3.0817,3.0659,3.0698,474329.0
2020-05-28 15:30:00,7.73,7.73,7.68,7.71,522754.0,3.0698,3.0698,3.05,3.0619,522754.0
2020-05-28 15:40:00,7.7,7.7,7.63,7.63,969755.0,3.0579,3.0579,3.0301,3.0301,969755.0
2020-05-28 15:50:00,7.63,7.68,7.61,7.63,1887836.0,3.0301,3.05,3.0222,3.0301,1887836.0
2020-05-29 09:30:00,7.55,7.55,7.43,7.49,1410455.0,2.9983,2.9983,2.9507,2.9745,1410455.0
2020-05-29 09:40:00,7.49,7.53,7.44,7.49,811677.0,2.9745,2.9904,2.9547,2.9745,811677.0
2020-05-29 09:50:00,7.48,7.49,7.44,7.47,1868766.0,2.9705,2.9745,2.9547,2.9666,1868766.0
2020-05-29 10:00:00,7.47,7.47,7.42,7.43,1272429.0,2.9666,2.9666,2.9467,2.9507,1272429.0
2020-05-29 10:10:00,7.43,7.54,7.43,7.54,733380.0,2.9507,2.9944,2.9507,2.9944,733380.0
2020-05-29 10:20:00,7.54,7.55,7.46,7.47,570955.0,2.9944,2.9983,2.9626,2.9666,570955.0
2020-05-29 10:30:00,7.48,7.49,7.41,7.42,563665.0,2.9705,2.9745,2.9427,2.9467,563665.0
2020-05-29 10:40:00,7.42,7.44,7.4,7.42,368058.0,2.9467,2.9547,2.9388,2.9467,368058.0
2020-05-29 10:50:00,7.42,7.46,7.4,7.46,320027.0,2.9467,2.9626,2.9388,2.9626,320027.0
2020-05-29 11:00:00,7.46,7.49,7.46,7.47,361535.0,2.9626,2.9745,2.9626,2.9666,361535.0
2020-05-29 11:10:00,7.47,7.5,7.46,7.47,200058.0,2.9666,2.9785,2.9626,2.9666,200058.0
2020-05-29 11:20:00,7.48,7.48,7.43,7.43,210046.0,2.9705,2.9705,2.9507,2.9507,210046.0
2020-05-29 11:30:00,7.43,7.44,7.41,7.42,452710.0,2.9507,2.9547,2.9427,2.9467,452710.0
2020-05-29 11:40:00,7.42,7.45,7.4,7.44,247276.0,2.9467,2.9586,2.9388,2.9547,247276.0
2020-05-29 11:50:00,7.44,7.46,7.42,7.43,176127.0,2.9547,2.9626,2.9467,2.9507,176127.0
2020-05-29 12:00:00,7.44,7.44,7.42,7.43,131163.0,2.9547,2.9547,2.9467,2.9507,131163.0
2020-05-29 12:10:00,7.43,7.45,7.42,7.44,567958.0,2.9507,2.9586,2.9467,2.9547,567958.0
2020-05-29 12:20:00,7.43,7.48,7.43,7.47,382348.0,2.9507,2.9705,2.9507,2.9666,382348.0
2020-05-29 12:30:00,7.47,7.48,7.45,7.48,526582.0,2.9666,2.9705,2.9586,2.9705,526582.0
2020-05-29 12:40:00,7.47,7.48,7.43,7.44,221304.0,2.9666,2.9705,2.9507,2.9547,221304.0
2020-05-29 12:50:00,7.44,7.51,7.39,7.47,442886.0,2.9547,2.9825,2.9348,2.9666,442886.0
2020-05-29 13:00:00,7.48,7.49,7.45,7.46,175168.0,2.9705,2.9745,2.9586,2.9626,175168.0
2020-05-29 13:10:00,7.47,7.48,7.45,7.47,221087.0,2.9666,2.9705,2.9586,2.9666,221087.0
2020-05-29 13:20:00,7.47,7.48,7.44,7.47,261200.0,2.9666,2.9705,2.9547,2.9666,261200.0
2020-05-29 13:30:00,7.48,7.48,7.45,7.45,133959.0,2.9705,2.9705,2.9586,2.9586,133959.0
2020-05-29 13:40:00,7.45,7.46,7.43,7.44,199065.0,2.9586,2.9626,2.9507,2.9547,199065.0
2020-05-29 13:50:00,7.45,7.47,7.43,7.46,196866.0,2.9586,2.9666,2.9507,2.9626,196866.0
2020-05-29 14:00:00,7.46,7.51,7.45,7.51,527486.0,2.9626,2.9825,2.9586,2.9825,527486.0
2020-05-29 14:10:00,7.51,7.57,7.49,7.56,687131.0,2.9825,3.0063,2.9745,3.0023,687131.0
2020-05-29 14:20:00,7.56,7.65,7.56,7.63,831435.0,3.0023,3.0381,3.0023,3.0301,831435.0
2020-05-29 14:30:00,7.63,7.63,7.59,7.6,697485.0,3.0301,3.0301,3.0142,3.0182,697485.0
2020-05-29 14:40:00,7.6,7.61,7.55,7.56,403655.0,3.0182,3.0222,2.9983,3.0023,403655.0
2020-05-29 14:50:00,7.56,7.67,7.49,7.66,999602.0,3.0023,3.046,2.9745,3.042,999602.0
2020-05-29 15:00:00,7.67,7.73,7.66,7.71,761698.0,3.046,3.0698,3.042,3.0619,761698.0
2020-05-29 15:10:00,7.71,7.72,7.66,7.69,429982.0,3.0619,3.0659,3.042,3.0539,429982.0
2020-05-29 15:20:00,7.69,7.71,7.65,7.67,510812.0,3.0539,3.0619,3.0381,3.046,510812.0
2020-05-29 15:30:00,7.67,7.71,7.66,7.69,956848.0,3.046,3.0619,3.042,3.0539,956848.0
2020-05-29 15:40:00,7.69,7.7,7.62,7.63,1345213.0,3.0539,3.0579,3.0261,3.0301,1345213.0
2020-05-29 15:50:00,7.63,7.69,7.62,7.62,4126837.0,3.0301,3.0539,3.0261,3.0261,4126837.0
2020-06-01 09:30:00,7.7,7.79,7.63,7.77,1249666.0,3.0579,3.0936,3.0301,3.0857,1249666.0
2020-06-01 09:40:00,7.78,7.85,7.76,7.81,953481.0,3.0897,3.1175,3.0817,3.1016,953481.0
2020-06-01 09:50:00,7.81,7.82,7.72,7.73,568779.0,3.1016,3.1056,3.0659,3.0698,568779.0
2020-06-01 10:00:00,7.72,7.79,7.7,7.77,723315.0,3.0659,3.0936,3.0579,3.0857,723315.0
2020-06-01 10:10:00,7.77,7.82,7.76,7.79,327922.0,3.0857,3.1056,3.0817,3.0936,327922.0
2020-06-01 10:20:00,7.8,7.84,7.78,7.83,628976.0,3.0976,3.1135,3.0897,3.1095,628976.0
2020-06-01 10:30:00,7.83,7.84,7.78,7.8,279214.0,3.1095,3.1135,3.0897,3.0976,279214.0
2020-06-01 10:40:00,7.8,7.81,7.78,7.79,100030.0,3.0976,3.1016,3.0897,3.0936,100030.0
2020-06-01 10:50:00,7.8,7.8,7.76,7.78,595597.0,3.0976,3.0976,3.0817,3.0897,595597.0
2020-06-01 11:00:00,7.78,7.78,7.72,7.75,459962.0,3.0897,3.0897,3.0659,3.0778,459962.0
2020-06-01 11:10:00,7.75,7.78,7.74,7.76,392877.0,3.0778,3.0897,3.0738,3.0817,392877.0
2020-06-01 11:20:00,7.75,7.76,7.7,7.73,435761.0,3.0778,3.0817,3.0579,3.0698,435761.0
2020-06-01 11:30:00,7.73,7.75,7.72,7.74,523124.0,3.0698,3.0778,3.0659,3.0738,523124.0
2020-06-01 11:40:00,7.74,7.8,7.73,7.79,282623.0,3.0738,3.0976,3.0698,3.0936,282623.0
2020-06-01 11:50:00,7.79,7.8,7.78,7.8,164169.0,3.0936,3.0976,3.0897,3.0976,164169.0
2020-06-01 12:00:00,7.79,7.84,7.78,7.83,805679.0,3.0936,3.1135,3.0897,3.1095,805679.0
2020-06-01 12:10:00,7.84,7.85,7.8,7.83,570026.0,3.1135,3.1175,3.0976,3.1095,570026.0
2020-06-01 12:20:00,7.83,7.88,7.83,7.85,1103406.0,3.1095,3.1294,3.1095,3.1175,1103406.0
2020-06-01 12:30:00,7.86,7.87,7.84,7.86,596619.0,3.1214,3.1254,3.1135,3.1214,596619.0
2020-06-01 12:40:00,7.85,7.86,7.82,7.83,343885.0,3.1175,3.1214,3.1056,3.1095,343885.0
2020-06-01 12:50:00,7.83,7.84,7.79,7.8,406710.0,3.1095,3.1135,3.0936,3.0976,406710.0
2020-06-01 13:00:00,7.8,7.82,7.79,7.82,231018.0,3.0976,3.1056,3.0936,3.1056,231018.0
2020-06-01 13:10:00,7.82,7.86,7.81,7.85,263699.0,3.1056,3.1214,3.1016,3.1175,263699.0
2020-06-01 13:20:00,7.84,7.86,7.81,7.82,327553.0,3.1135,3.1214,3.1016,3.1056,327553.0
2020-06-01 13:30:00,7.81,7.82,7.8,7.81,352427.0,3.1016,3.1056,3.0976,3.1016,352427.0
2020-06-01 13:40:00,7.82,7.82,7.79,7.8,243963.0,3.1056,3.1056,3.0936,3.0976,243963.0
2020-06-01 13:50:00,7.8,7.81,7.76,7.78,347077.0,3.0976,3.1016,3.0817,3.0897,347077.0
2020-06-01 14:00:00,7.78,7.85,7.76,7.83,937792.0,3.0897,3.1175,3.0817,3.1095,937792.0
2020-06-01 14:10:00,7.83,7.84,7.77,7.8,436095.0,3.1095,3.1135,3.0857,3.0976,436095.0
2020-06-01 14:20:00,7.8,7.8,7.75,7.78,148257.0,3.0976,3.0976,3.0778,3.0897,148257.0
2020-06-01 14:30:00,7.78,7.79,7.76,7.79,143348.0,3.0897,3.0936,3.0817,3.0936,143348.0
2020-06-01 14:40:00,7.78,7.79,7.76,7.79,231658.0,3.0897,3.0936,3.0817,3.0936,231658.0
2020-06-01 14:50:00,7.79,7.84,7.78,7.84,551314.0,3.0936,3.1135,3.0897,3.1135,551314.0
2020-06-01 15:00:00,7.83,7.85,7.81,7.82,488195.0,3.1095,3.1175,3.1016,3.1056,488195.0
2020-06-01 15:10:00,7.82,7.83,7.8,7.82,402976.0,3.1056,3.1095,3.0976,3.1056,402976.0
2020-06-01 15:20:00,7.82,7.83,7.8,7.82,363869.0,3.1056,3.1095,3.0976,3.1056,363869.0
2020-06-01 15:30:00,7.83,7.85,7.81,7.82,439564.0,3.1095,3.1175,3.1016,3.1056,439564.0
2020-06-01 15:40:00,7.82,7.82,7.77,7.79,960623.0,3.1056,3.1056,3.0857,3.0936,960623.0
2020-06-01 15:50:00,7.79,7.82,7.78,7.82,1148319.0,3.0936,3.1056,3.0897,3.1056,1148319.0
2020-06-02 09:30:00,8.02,8.05,7.97,8.01,1995013.0,3.185,3.1969,3.1651,3.181,1995013.0
2020-06-02 09:40:00,8.02,8.05,8.01,8.05,642764.0,3.185,3.1969,3.181,3.1969,642764.0
2020-06-02 09:50:00,8.05,8.11,8.04,8.08,1314707.0,3.1969,3.2207,3.1929,3.2088,1314707.0
2020-06-02 10:00:00,8.08,8.11,8.07,8.1,256697.0,3.2088,3.2207,3.2048,3.2168,256697.0
2020-06-02 10:10:00,8.1,8.16,8.09,8.16,436385.0,3.2168,3.2406,3.2128,3.2406,436385.0
2020-06-02 10:20:00,8.16,8.18,8.14,8.18,725603.0,3.2406,3.2485,3.2326,3.2485,725603.0
2020-06-02 10:30:00,8.18,8.2,8.15,8.19,464974.0,3.2485,3.2565,3.2366,3.2525,464974.0
2020-06-02 10:40:00,8.19,8.2,8.15,8.16,759846.0,3.2525,3.2565,3.2366,3.2406,759846.0
2020-06-02 10:50:00,8.15,8.21,8.15,8.21,570012.0,3.2366,3.2604,3.2366,3.2604,570012.0
2020-06-02 11:00:00,8.21,8.23,8.17,8.21,730131.0,3.2604,3.2684,3.2446,3.2604,730131.0
2020-06-02 11:10:00,8.2,8.26,8.2,8.24,1739835.0,3.2565,3.2803,3.2565,3.2724,1739835.0
2020-06-02 11:20:00,8.24,8.24,8.21,8.23,680629.0,3.2724,3.2724,3.2604,3.2684,680629.0
2020-06-02 11:30:00,8.24,8.25,8.21,8.21,759644.0,3.2724,3.2763,3.2604,3.2604,759644.0
2020-06-02 11:40:00,8.22,8.25,8.21,8.24,561765.0,3.2644,3.2763,3.2604,3.2724,561765.0
2020-06-02 11:50:00,8.23,8.25,8.22,8.24,1074765.0,3.2684,3.2763,3.2644,3.2724,1074765.0
2020-06-02 12:00:00,8.25,8.25,8.2,8.21,710340.0,3.2763,3.2763,3.2565,3.2604,710340.0
2020-06-02 12:10:00,8.21,8.25,8.21,8.25,592110.0,3.2604,3.2763,3.2604,3.2763,592110.0
2020-06-02 12:20:00,8.25,8.28,8.24,8.28,539319.0,3.2763,3.2882,3.2724,3.2882,539319.0
2020-06-02 12:30:00,8.28,8.29,8.25,8.27,590588.0,3.2882,3.2922,3.2763,3.2843,590588.0
2020-06-02 12:40:00,8.27,8.29,8.26,8.27,402878.0,3.2843,3.2922,3.2803,3.2843,402878.0
2020-06-02 12:50:00,8.26,8.28,8.26,8.28,211517.0,3.2803,3.2882,3.2803,3.2882,211517.0
2020-06-02 13:00:00,8.28,8.29,8.27,8.29,294299.0,3.2882,3.2922,3.2843,3.2922,294299.0
2020-06-02 13:10:00,8.29,8.29,8.27,8.28,171918.0,3.2922,3.2922,3.2843,3.2882,171918.0
2020-06-02 13:20:00,8.28,8.28,8.25,8.28,228358.0,3.2882,3.2882,3.2763,3.2882,228358.0
2020-06-02 13:30:00,8.28,8.29,8.26,8.29,317437.0,3.2882,3.2922,3.2803,3.2922,317437.0
2020-06-02 13:40:00,8.29,8.29,8.27,8.28,164484.0,3.2922,3.2922,3.2843,3.2882,164484.0
2020-06-02 13:50:00,8.28,8.29,8.26,8.28,253612.0,3.2882,3.2922,3.2803,3.2882,253612.0
2020-06-02 14:00:00,8.28,8.3,8.26,8.27,725836.0,3.2882,3.2962,3.2803,3.2843,725836.0
2020-06-02 14:10:00,8.27,8.28,8.26,8.28,145815.0,3.2843,3.2882,3.2803,3.2882,145815.0
2020-06-02 14:20:00,8.28,8.28,8.25,8.26,442184.0,3.2882,3.2882,3.2763,3.2803,442184.0
2020-06-02 14:30:00,8.26,8.26,8.22,8.25,354647.0,3.2803,3.2803,3.2644,3.2763,354647.0
2020-06-02 14:40:00,8.25,8.27,8.24,8.25,416110.0,3.2763,3.2843,3.2724,3.2763,416110.0
2020-06-02 14:50:00,8.25,8.3,8.24,8.29,751172.0,3.2763,3.2962,3.2724,3.2922,751172.0
2020-06-02 15:00:00,8.29,8.31,8.28,8.3,602523.0,3.2922,3.3002,3.2882,3.2962,602523.0
2020-06-02 15:10:00,8.29,8.32,8.29,8.32,463047.0,3.2922,3.3041,3.2922,3.3041,463047.0
2020-06-02 15:20:00,8.32,8.33,8.29,8.3,552238.0,3.3041,3.3081,3.2922,3.2962,552238.0
2020-06-02 15:30:00,8.31,8.34,8.3,8.34,1187713.0,3.3002,3.3121,3.2962,3.3121,1187713.0
2020-06-02 15:40:00,8.34,8.34,8.29,8.33,1819447.0,3.3121,3.3121,3.2922,3.3081,1819447.0
2020-06-02 15:50:00,8.32,8.4,8.32,8.38,4163660.0,3.3041,3.3359,3.3041,3.328,4163660.0
2020-06-03 09:30:00,8.77,8.86,8.71,8.75,1808962.0,3.4828,3.5186,3.459,3.4749,1808962.0
2020-06-03 09:40:00,8.75,8.77,8.65,8.67,1141926.0,3.4749,3.4828,3.4352,3.4431,1141926.0
2020-06-03 09:50:00,8.67,8.73,8.66,8.72,820039.0,3.4431,3.467,3.4392,3.463,820039.0
2020-06-03 10:00:00,8.72,8.8,8.71,8.75,1036168.0,3.463,3.4948,3.459,3.4749,1036168.0
2020-06-03 10:10:00,8.75,8.78,8.74,8.77,904845.0,3.4749,3.4868,3.4709,3.4828,904845.0
2020-06-03 10:20:00,8.78,8.85,8.76,8.85,1248651.0,3.4868,3.5146,3.4789,3.5146,1248651.0
2020-06-03 10:30:00,8.85,8.87,8.81,8.83,1080375.0,3.5146,3.5226,3.4987,3.5067,1080375.0
2020-06-03 10:40:00,8.83,8.88,8.82,8.84,1547944.0,3.5067,3.5265,3.5027,3.5106,1547944.0
2020-06-03 10:50:00,8.84,8.87,8.81,8.83,1243992.0,3.5106,3.5226,3.4987,3.5067,1243992.0
2020-06-03 11:00:00,8.84,8.88,8.83,8.87,593667.0,3.5106,3.5265,3.5067,3.5226,593667.0
2020-06-03 11:10:00,8.88,8.89,8.84,8.85,544248.0,3.5265,3.5305,3.5106,3.5146,544248.0
2020-06-03 11:20:00,8.85,8.86,8.82,8.85,498315.0,3.5146,3.5186,3.5027,3.5146,498315.0
2020-06-03 11:30:00,8.85,8.89,8.84,8.86,609995.0,3.5146,3.5305,3.5106,3.5186,609995.0
2020-06-03 11:40:00,8.86,8.87,8.82,8.82,863534.0,3.5186,3.5226,3.5027,3.5027,863534.0
2020-06-03 11:50:00,8.83,8.83,8.8,8.82,422689.0,3.5067,3.5067,3.4948,3.5027,422689.0
2020-06-03 12:00:00,8.83,8.83,8.8,8.81,693508.0,3.5067,3.5067,3.4948,3.4987,693508.0
2020-06-03 12:10:00,8.8,8.86,8.8,8.83,546051.0,3.4948,3.5186,3.4948,3.5067,546051.0
2020-06-03 12:20:00,8.83,8.83,8.8,8.83,620557.0,3.5067,3.5067,3.4948,3.5067,620557.0
2020-06-03 12:30:00,8.83,8.84,8.8,8.81,502175.0,3.5067,3.5106,3.4948,3.4987,502175.0
2020-06-03 12:40:00,8.81,8.83,8.79,8.79,529370.0,3.4987,3.5067,3.4908,3.4908,529370.0
2020-06-03 12:50:00,8.8,8.8,8.74,8.75,463976.0,3.4948,3.4948,3.4709,3.4749,463976.0
2020-06-03 13:00:00,8.75,8.76,8.68,8.71,1135692.0,3.4749,3.4789,3.4471,3.459,1135692.0
2020-06-03 13:10:00,8.7,8.75,8.69,8.73,667262.0,3.455,3.4749,3.4511,3.467,667262.0
2020-06-03 13:20:00,8.72,8.75,8.71,8.73,471407.0,3.463,3.4749,3.459,3.467,471407.0
2020-06-03 13:30:00,8.74,8.75,8.71,8.72,548384.0,3.4709,3.4749,3.459,3.463,548384.0
2020-06-03 13:40:00,8.72,8.74,8.71,8.72,448109.0,3.463,3.4709,3.459,3.463,448109.0
2020-06-03 13:50:00,8.72,8.72,8.68,8.71,668395.0,3.463,3.463,3.4471,3.459,668395.0
2020-06-03 14:00:00,8.7,8.75,8.69,8.72,841545.0,3.455,3.4749,3.4511,3.463,841545.0
2020-06-03 14:10:00,8.72,8.74,8.68,8.7,685167.0,3.463,3.4709,3.4471,3.455,685167.0
2020-06-03 14:20:00,8.71,8.74,8.67,8.71,676999.0,3.459,3.4709,3.4431,3.459,676999.0
2020-06-03 14:30:00,8.71,8.75,8.68,8.71,750271.0,3.459,3.4749,3.4471,3.459,750271.0
2020-06-03 14:40:00,8.71,8.73,8.68,8.69,770288.0,3.459,3.467,3.4471,3.4511,770288.0
2020-06-03 14:50:00,8.68,8.69,8.65,8.68,654003.0,3.4471,3.4511,3.4352,3.4471,654003.0
2020-06-03 15:00:00,8.67,8.69,8.65,8.67,542115.0,3.4431,3.4511,3.4352,3.4431,542115.0
2020-06-03 15:10:00,8.67,8.69,8.66,8.68,540363.0,3.4431,3.4511,3.4392,3.4471,540363.0
2020-06-03 15:20:00,8.67,8.74,8.65,8.72,1031380.0,3.4431,3.4709,3.4352,3.463,1031380.0
2020-06-03 15:30:00,8.73,8.78,8.72,8.77,1104887.0,3.467,3.4868,3.463,3.4828,1104887.0
2020-06-03 15:40:00,8.76,8.77,8.74,8.75,909625.0,3.4789,3.4828,3.4709,3.4749,909625.0
2020-06-03 15:50:00,8.76,8.78,8.72,8.77,2543797.0,3.4789,3.4868,3.463,3.4828,2543797.0
2020-06-04 09:30:00,8.59,8.64,8.5,8.51,1235333.0,3.4114,3.4312,3.3756,3.3796,1235333.0
2020-06-04 09:40:00,8.51,8.53,8.41,8.46,1433828.0,3.3796,3.3875,3.3399,3.3597,1433828.0
2020-06-04 09:50:00,8.47,8.55,8.45,8.46,937015.0,3.3637,3.3955,3.3558,3.3597,937015.0
2020-06-04 10:00:00,8.47,8.54,8.46,8.52,1579360.0,3.3637,3.3915,3.3597,3.3836,1579360.0
2020-06-04 10:10:00,8.53,8.57,8.51,8.54,680782.0,3.3875,3.4034,3.3796,3.3915,680782.0
2020-06-04 10:20:00,8.54,8.55,8.52,8.54,480311.0,3.3915,3.3955,3.3836,3.3915,480311.0
2020-06-04 10:30:00,8.54,8.58,8.53,8.58,976266.0,3.3915,3.4074,3.3875,3.4074,976266.0
2020-06-04 10:40:00,8.58,8.66,8.55,8.65,784443.0,3.4074,3.4392,3.3955,3.4352,784443.0
2020-06-04 10:50:00,8.64,8.71,8.63,8.68,1236448.0,3.4312,3.459,3.4272,3.4471,1236448.0
2020-06-04 11:00:00,8.68,8.69,8.64,8.64,567187.0,3.4471,3.4511,3.4312,3.4312,567187.0
2020-06-04 11:10:00,8.65,8.65,8.55,8.57,1292893.0,3.4352,3.4352,3.3955,3.4034,1292893.0
2020-06-04 11:20:00,8.57,8.61,8.56,8.6,350093.0,3.4034,3.4193,3.3994,3.4153,350093.0
2020-06-04 11:30:00,8.6,8.67,8.58,8.65,427033.0,3.4153,3.4431,3.4074,3.4352,427033.0
2020-06-04 11:40:00,8.66,8.68,8.64,8.67,363174.0,3.4392,3.4471,3.4312,3.4431,363174.0
2020-06-04 11:50:00,8.67,8.69,8.66,8.68,438601.0,3.4431,3.4511,3.4392,3.4471,438601.0
2020-06-04 12:00:00,8.68,8.71,8.66,8.71,996099.0,3.4471,3.459,3.4392,3.459,996099.0
2020-06-04 12:10:00,8.71,8.72,8.65,8.69,1092474.0,3.459,3.463,3.4352,3.4511,1092474.0
2020-06-04 12:20:00,8.69,8.72,8.68,8.72,988215.0,3.4511,3.463,3.4471,3.463,988215.0
2020-06-04 12:30:00,8.71,8.72,8.66,8.68,1054285.0,3.459,3.463,3.4392,3.4471,1054285.0
2020-06-04 12:40:00,8.68,8.7,8.67,8.68,391715.0,3.4471,3.455,3.4431,3.4471,391715.0
2020-06-04 12:50:00,8.68,8.71,8.67,8.68,849418.0,3.4471,3.459,3.4431,3.4471,849418.0
2020-06-04 13:00:00,8.68,8.69,8.64,8.67,415879.0,3.4471,3.4511,3.4312,3.4431,415879.0
2020-06-04 13:10:00,8.68,8.69,8.67,8.69,169884.0,3.4471,3.4511,3.4431,3.4511,169884.0
2020-06-04 13:20:00,8.69,8.75,8.68,8.74,551382.0,3.4511,3.4749,3.4471,3.4709,551382.0
2020-06-04 13:30:00,8.74,8.75,8.71,8.74,351589.0,3.4709,3.4749,3.459,3.4709,351589.0
2020-06-04 13:40:00,8.74,8.85,8.74,8.79,1559327.0,3.4709,3.5146,3.4709,3.4908,1559327.0
2020-06-04 13:50:00,8.79,8.83,8.79,8.81,819539.0,3.4908,3.5067,3.4908,3.4987,819539.0
2020-06-04 14:00:00,8.81,8.85,8.8,8.82,490165.0,3.4987,3.5146,3.4948,3.5027,490165.0
2020-06-04 14:10:00,8.83,8.86,8.81,8.85,287136.0,3.5067,3.5186,3.4987,3.5146,287136.0
2020-06-04 14:20:00,8.85,8.86,8.83,8.85,916170.0,3.5146,3.5186,3.5067,3.5146,916170.0
2020-06-04 14:30:00,8.86,8.86,8.8,8.84,446655.0,3.5186,3.5186,3.4948,3.5106,446655.0
2020-06-04 14:40:00,8.84,8.88,8.82,8.88,1091370.0,3.5106,3.5265,3.5027,3.5265,1091370.0
2020-06-04 14:50:00,8.88,8.89,8.8,8.8,776171.0,3.5265,3.5305,3.4948,3.4948,776171.0
2020-06-04 15:00:00,8.8,8.83,8.76,8.78,842252.0,3.4948,3.5067,3.4789,3.4868,842252.0
2020-06-04 15:10:00,8.77,8.79,8.71,8.73,1916784.0,3.4828,3.4908,3.459,3.467,1916784.0
2020-06-04 15:20:00,8.74,8.77,8.71,8.75,1476550.0,3.4709,3.4828,3.459,3.4749,1476550.0
2020-06-04 15:30:00,8.75,8.77,8.7,8.72,1259642.0,3.4749,3.4828,3.455,3.463,1259642.0
2020-06-04 15:40:00,8.71,8.73,8.69,8.71,1683631.0,3.459,3.467,3.4511,3.459,1683631.0
2020-06-04 15:50:00,8.71,8.76,8.68,8.72,2147123.0,3.459,3.4789,3.4471,3.463,2147123.0
2020-06-05 09:30:00,9.34,9.42,9.29,9.29,1744804.0,3.7092,3.741,3.6893,3.6893,1744804.0
2020-06-05 09:40:00,9.29,9.32,9.25,9.28,891236.0,3.6893,3.7013,3.6735,3.6854,891236.0
2020-06-05 09:50:00,9.28,9.31,9.2,9.22,1205986.0,3.6854,3.6973,3.6536,3.6615,1205986.0
2020-06-05 10:00:00,9.22,9.32,9.21,9.25,792325.0,3.6615,3.7013,3.6576,3.6735,792325.0
2020-06-05 10:10:00,9.25,9.29,9.23,9.25,780483.0,3.6735,3.6893,3.6655,3.6735,780483.0
2020-06-05 10:20:00,9.25,9.29,9.22,9.25,1226138.0,3.6735,3.6893,3.6615,3.6735,1226138.0
2020-06-05 10:30:00,9.25,9.28,9.21,9.27,839569.0,3.6735,3.6854,3.6576,3.6814,839569.0
2020-06-05 10:40:00,9.27,9.27,9.22,9.23,1764417.0,3.6814,3.6814,3.6615,3.6655,1764417.0
2020-06-05 10:50:00,9.23,9.27,9.2,9.27,1425454.0,3.6655,3.6814,3.6536,3.6814,1425454.0
2020-06-05 11:00:00,9.26,9.29,9.24,9.27,800991.0,3.6774,3.6893,3.6695,3.6814,800991.0
2020-06-05 11:10:00,9.27,9.3,9.25,9.29,710206.0,3.6814,3.6933,3.6735,3.6893,710206.0
2020-06-05 11:20:00,9.29,9.35,9.28,9.33,1248971.0,3.6893,3.7132,3.6854,3.7052,1248971.0
2020-06-05 11:30:00,9.33,9.34,9.26,9.28,1291461.0,3.7052,3.7092,3.6774,3.6854,1291461.0
2020-06-05 11:40:00,9.27,9.31,9.26,9.29,1028273.0,3.6814,3.6973,3.6774,3.6893,1028273.0
2020-06-05 11:50:00,9.29,9.32,9.27,9.27,670893.0,3.6893,3.7013,3.6814,3.6814,670893.0
2020-06-05 12:00:00,9.28,9.29,9.25,9.28,495938.0,3.6854,3.6893,3.6735,3.6854,495938.0
2020-06-05 12:10:00,9.28,9.28,9.2,9.21,694607.0,3.6854,3.6854,3.6536,3.6576,694607.0
2020-06-05 12:20:00,9.21,9.23,9.2,9.23,568803.0,3.6576,3.6655,3.6536,3.6655,568803.0
2020-06-05 12:30:00,9.23,9.28,9.22,9.28,963764.0,3.6655,3.6854,3.6615,3.6854,963764.0
2020-06-05 12:40:00,9.28,9.28,9.25,9.27,375868.0,3.6854,3.6854,3.6735,3.6814,375868.0
2020-06-05 12:50:00,9.27,9.29,9.24,9.26,511949.0,3.6814,3.6893,3.6695,3.6774,511949.0
2020-06-05 13:00:00,9.26,9.27,9.23,9.25,183430.0,3.6774,3.6814,3.6655,3.6735,183430.0
2020-06-05 13:10:00,9.25,9.28,9.24,9.28,258250.0,3.6735,3.6854,3.6695,3.6854,258250.0
2020-06-05 13:20:00,9.28,9.31,9.27,9.3,653347.0,3.6854,3.6973,3.6814,3.6933,653347.0
2020-06-05 13:30:00,9.3,9.32,9.27,9.29,363128.0,3.6933,3.7013,3.6814,3.6893,363128.0
2020-06-05 13:40:00,9.29,9.32,9.25,9.26,426159.0,3.6893,3.7013,3.6735,3.6774,426159.0
2020-06-05 13:50:00,9.27,9.32,9.26,9.31,321500.0,3.6814,3.7013,3.6774,3.6973,321500.0
2020-06-05 14:00:00,9.3,9.34,9.3,9.32,300671.0,3.6933,3.7092,3.6933,3.7013,300671.0
2020-06-05 14:10:00,9.32,9.34,9.3,9.33,695525.0,3.7013,3.7092,3.6933,3.7052,695525.0
2020-06-05 14:20:00,9.33,9.34,9.3,9.32,528746.0,3.7052,3.7092,3.6933,3.7013,528746.0
2020-06-05 14:30:00,9.31,9.33,9.26,9.3,439129.0,3.6973,3.7052,3.6774,3.6933,439129.0
2020-06-05 14:40:00,9.3,9.34,9.28,9.29,434610.0,3.6933,3.7092,3.6854,3.6893,434610.0
2020-06-05 14:50:00,9.29,9.31,9.26,9.26,455111.0,3.6893,3.6973,3.6774,3.6774,455111.0
2020-06-05 15:00:00,9.27,9.27,9.21,9.21,493239.0,3.6814,3.6814,3.6576,3.6576,493239.0
2020-06-05 15:10:00,9.22,9.23,9.16,9.21,511599.0,3.6615,3.6655,3.6377,3.6576,511599.0
2020-06-05 15:20:00,9.21,9.24,9.19,9.23,346943.0,3.6576,3.6695,3.6496,3.6655,346943.0
2020-06-05 15:30:00,9.23,9.25,9.2,9.23,722927.0,3.6655,3.6735,3.6536,3.6655,722927.0
2020-06-05 15:40:00,9.22,9.25,9.19,9.21,924103.0,3.6615,3.6735,3.6496,3.6576,924103.0
2020-06-05 15:50:00,9.21,9.29,9.2,9.29,2373137.0,3.6576,3.6893,3.6536,3.6893,2373137.0
2020-06-08 09:30:00,9.34,9.44,9.27,9.32,1753248.0,3.7092,3.7489,3.6814,3.7013,1753248.0
2020-06-08 09:40:00,9.31,9.41,9.28,9.4,737978.0,3.6973,3.737,3.6854,3.733,737978.0
2020-06-08 09:50:00,9.39,9.41,9.36,9.39,644614.0,3.7291,3.737,3.7171,3.7291,644614.0
2020-06-08 10:00:00,9.39,9.42,9.35,9.37,775551.0,3.7291,3.741,3.7132,3.7211,775551.0
2020-06-08 10:10:00,9.36,9.38,9.33,9.34,852756.0,3.7171,3.7251,3.7052,3.7092,852756.0
2020-06-08 10:20:00,9.34,9.34,9.24,9.25,884019.0,3.7092,3.7092,3.6695,3.6735,884019.0
2020-06-08 10:30:00,9.25,9.27,9.16,9.2,781753.0,3.6735,3.6814,3.6377,3.6536,781753.0
2020-06-08 10:40:00,9.2,9.29,9.18,9.27,713808.0,3.6536,3.6893,3.6457,3.6814,713808.0
2020-06-08 10:50:00,9.27,9.32,9.27,9.32,682292.0,3.6814,3.7013,3.6814,3.7013,682292.0
2020-06-08 11:00:00,9.32,9.38,9.31,9.35,880271.0,3.7013,3.7251,3.6973,3.7132,880271.0
2020-06-08 11:10:00,9.35,9.43,9.34,9.42,763461.0,3.7132,3.7449,3.7092,3.741,763461.0
2020-06-08 11:20:00,9.43,9.43,9.37,9.4,550002.0,3.7449,3.7449,3.7211,3.733,550002.0
2020-06-08 11:30:00,9.4,9.41,9.37,9.38,588982.0,3.733,3.737,3.7211,3.7251,588982.0
2020-06-08 11:40:00,9.38,9.42,9.38,9.41,248559.0,3.7251,3.741,3.7251,3.737,248559.0
2020-06-08 11:50:00,9.41,9.46,9.4,9.45,644966.0,3.737,3.7569,3.733,3.7529,644966.0
2020-06-08 12:00:00,9.44,9.47,9.43,9.47,320013.0,3.7489,3.7608,3.7449,3.7608,320013.0
2020-06-08 12:10:00,9.47,9.48,9.42,9.47,499116.0,3.7608,3.7648,3.741,3.7608,499116.0
2020-06-08 12:20:00,9.47,9.5,9.46,9.5,374140.0,3.7608,3.7727,3.7569,3.7727,374140.0
2020-06-08 12:30:00,9.5,9.51,9.49,9.5,594546.0,3.7727,3.7767,3.7688,3.7727,594546.0
2020-06-08 12:40:00,9.5,9.54,9.49,9.53,709906.0,3.7727,3.7886,3.7688,3.7847,709906.0
2020-06-08 12:50:00,9.53,9.55,9.52,9.54,350573.0,3.7847,3.7926,3.7807,3.7886,350573.0
2020-06-08 13:00:00,9.54,9.57,9.53,9.56,319341.0,3.7886,3.8005,3.7847,3.7966,319341.0
2020-06-08 13:10:00,9.56,9.56,9.53,9.55,498023.0,3.7966,3.7966,3.7847,3.7926,498023.0
2020-06-08 13:20:00,9.54,9.57,9.52,9.56,611276.0,3.7886,3.8005,3.7807,3.7966,611276.0
2020-06-08 13:30:00,9.56,9.58,9.53,9.55,389872.0,3.7966,3.8045,3.7847,3.7926,389872.0
2020-06-08 13:40:00,9.55,9.56,9.5,9.53,477706.0,3.7926,3.7966,3.7727,3.7847,477706.0
2020-06-08 13:50:00,9.53,9.55,9.52,9.53,545808.0,3.7847,3.7926,3.7807,3.7847,545808.0
2020-06-08 14:00:00,9.53,9.55,9.51,9.54,476397.0,3.7847,3.7926,3.7767,3.7886,476397.0
2020-06-08 14:10:00,9.54,9.56,9.51,9.52,619040.0,3.7886,3.7966,3.7767,3.7807,619040.0
2020-06-08 14:20:00,9.52,9.57,9.51,9.57,507753.0,3.7807,3.8005,3.7767,3.8005,507753.0
2020-06-08 14:30:00,9.56,9.57,9.54,9.55,362506.0,3.7966,3.8005,3.7886,3.7926,362506.0
2020-06-08 14:40:00,9.55,9.56,9.53,9.54,555260.0,3.7926,3.7966,3.7847,3.7886,555260.0
2020-06-08 14:50:00,9.54,9.55,9.51,9.52,406009.0,3.7886,3.7926,3.7767,3.7807,406009.0
2020-06-08 15:00:00,9.53,9.54,9.5,9.52,745839.0,3.7847,3.7886,3.7727,3.7807,745839.0
2020-06-08 15:10:00,9.51,9.52,9.5,9.5,1065918.0,3.7767,3.7807,3.7727,3.7727,1065918.0
2020-06-08 15:20:00,9.51,9.53,9.49,9.51,1048764.0,3.7767,3.7847,3.7688,3.7767,1048764.0
2020-06-08 15:30:00,9.52,9.61,9.51,9.61,1581884.0,3.7807,3.8164,3.7767,3.8164,1581884.0
2020-06-08 15:40:00,9.61,9.64,9.59,9.61,896818.0,3.8164,3.8283,3.8085,3.8164,896818.0
2020-06-08 15:50:00,9.6,9.72,9.6,9.72,3097699.0,3.8125,3.8601,3.8125,3.8601,3097699.0
2020-06-09 09:30:00,9.24,9.25,9.15,9.21,1966399.0,3.6695,3.6735,3.6337,3.6576,1966399.0
2020-06-09 09:40:00,9.2,9.29,9.19,9.27,1673796.0,3.6536,3.6893,3.6496,3.6814,1673796.0
2020-06-09 09:50:00,9.27,9.27,9.2,9.24,1183891.0,3.6814,3.6814,3.6536,3.6695,1183891.0
2020-06-09 10:00:00,9.25,9.25,9.18,9.21,768561.0,3.6735,3.6735,3.6457,3.6576,768561.0
2020-06-09 10:10:00,9.21,9.26,9.16,9.25,1256880.0,3.6576,3.6774,3.6377,3.6735,1256880.0
2020-06-09 10:20:00,9.25,9.28,9.24,9.25,522783.0,3.6735,3.6854,3.6695,3.6735,522783.0
2020-06-09 10:30:00,9.24,9.27,9.21,9.26,771924.0,3.6695,3.6814,3.6576,3.6774,771924.0
2020-06-09 10:40:00,9.26,9.33,9.25,9.33,371338.0,3.6774,3.7052,3.6735,3.7052,371338.0
2020-06-09 10:50:00,9.33,9.37,9.31,9.33,650084.0,3.7052,3.7211,3.6973,3.7052,650084.0
2020-06-09 11:00:00,9.33,9.35,9.29,9.33,511107.0,3.7052,3.7132,3.6893,3.7052,511107.0
2020-06-09 11:10:00,9.34,9.35,9.28,9.32,452685.0,3.7092,3.7132,3.6854,3.7013,452685.0
2020-06-09 11:20:00,9.32,9.35,9.3,9.3,401312.0,3.7013,3.7132,3.6933,3.6933,401312.0
2020-06-09 11:30:00,9.3,9.33,9.29,9.32,588344.0,3.6933,3.7052,3.6893,3.7013,588344.0
2020-06-09 11:40:00,9.32,9.34,9.3,9.33,451062.0,3.7013,3.7092,3.6933,3.7052,451062.0
2020-06-09 11:50:00,9.33,9.36,9.32,9.34,302477.0,3.7052,3.7171,3.7013,3.7092,302477.0
2020-06-09 12:00:00,9.34,9.35,9.3,9.31,321067.0,3.7092,3.7132,3.6933,3.6973,321067.0
2020-06-09 12:10:00,9.31,9.32,9.28,9.3,409583.0,3.6973,3.7013,3.6854,3.6933,409583.0
2020-06-09 12:20:00,9.3,9.31,9.29,9.3,200623.0,3.6933,3.6973,3.6893,3.6933,200623.0
2020-06-09 12:30:00,9.29,9.31,9.28,9.31,294996.0,3.6893,3.6973,3.6854,3.6973,294996.0
2020-06-09 12:40:00,9.31,9.32,9.3,9.3,213098.0,3.6973,3.7013,3.6933,3.6933,213098.0
2020-06-09 12:50:00,9.3,9.31,9.29,9.31,155331.0,3.6933,3.6973,3.6893,3.6973,155331.0
2020-06-09 13:00:00,9.3,9.32,9.28,9.3,275853.0,3.6933,3.7013,3.6854,3.6933,275853.0
2020-06-09 13:10:00,9.3,9.32,9.3,9.32,152359.0,3.6933,3.7013,3.6933,3.7013,152359.0
2020-06-09 13:20:00,9.32,9.35,9.31,9.34,289490.0,3.7013,3.7132,3.6973,3.7092,289490.0
2020-06-09 13:30:00,9.34,9.37,9.33,9.35,222329.0,3.7092,3.7211,3.7052,3.7132,222329.0
2020-06-09 13:40:00,9.35,9.35,9.32,9.33,278409.0,3.7132,3.7132,3.7013,3.7052,278409.0
2020-06-09 13:50:00,9.33,9.34,9.28,9.29,558994.0,3.7052,3.7092,3.6854,3.6893,558994.0
2020-06-09 14:00:00,9.29,9.31,9.27,9.27,515673.0,3.6893,3.6973,3.6814,3.6814,515673.0
2020-06-09 14:10:00,9.28,9.29,9.24,9.25,1208495.0,3.6854,3.6893,3.6695,3.6735,1208495.0
2020-06-09 14:20:00,9.25,9.25,9.18,9.18,948142.0,3.6735,3.6735,3.6457,3.6457,948142.0
2020-06-09 14:30:00,9.19,9.23,9.18,9.22,918371.0,3.6496,3.6655,3.6457,3.6615,918371.0
2020-06-09 14:40:00,9.22,9.27,9.21,9.27,470995.0,3.6615,3.6814,3.6576,3.6814,470995.0
2020-06-09 14:50:00,9.27,9.27,9.21,9.23,820804.0,3.6814,3.6814,3.6576,3.6655,820804.0
2020-06-09 15:00:00,9.23,9.25,9.22,9.24,485397.0,3.6655,3.6735,3.6615,3.6695,485397.0
2020-06-09 15:10:00,9.24,9.29,9.23,9.28,476798.0,3.6695,3.6893,3.6655,3.6854,476798.0
2020-06-09 15:20:00,9.28,9.3,9.26,9.29,1066807.0,3.6854,3.6933,3.6774,3.6893,1066807.0
2020-06-09 15:30:00,9.28,9.29,9.24,9.27,765478.0,3.6854,3.6893,3.6695,3.6814,765478.0
2020-06-09 15:40:00,9.27,9.28,9.25,9.27,1444294.0,3.6814,3.6854,3.6735,3.6814,1444294.0
2020-06-09 15:50:00,9.28,9.31,9.25,9.29,1949136.0,3.6854,3.6973,3.6735,3.6893,1949136.0
2020-06-10 09:30:00,9.36,9.36,9.13,9.16,1818489.0,3.7171,3.7171,3.6258,3.6377,1818489.0
2020-06-10 09:40:00,9.16,9.16,9.02,9.04,840767.0,3.6377,3.6377,3.5821,3.5901,840767.0
2020-06-10 09:50:00,9.05,9.11,9.02,9.09,870609.0,3.594,3.6179,3.5821,3.6099,870609.0
2020-06-10 10:00:00,9.09,9.11,9.04,9.07,929202.0,3.6099,3.6179,3.5901,3.602,929202.0
2020-06-10 10:10:00,9.07,9.07,8.97,8.98,919009.0,3.602,3.602,3.5623,3.5662,919009.0
2020-06-10 10:20:00,8.98,9.01,8.94,9.0,739468.0,3.5662,3.5781,3.5504,3.5742,739468.0
2020-06-10 10:30:00,8.99,9.05,8.96,9.05,1096815.0,3.5702,3.594,3.5583,3.594,1096815.0
2020-06-10 10:40:00,9.05,9.07,8.99,9.0,617778.0,3.594,3.602,3.5702,3.5742,617778.0
2020-06-10 10:50:00,9.0,9.01,8.92,8.94,1447607.0,3.5742,3.5781,3.5424,3.5504,1447607.0
2020-06-10 11:00:00,8.94,9.07,8.94,9.05,1284653.0,3.5504,3.602,3.5504,3.594,1284653.0
2020-06-10 11:10:00,9.04,9.06,8.99,9.02,501043.0,3.5901,3.598,3.5702,3.5821,501043.0
2020-06-10 11:20:00,9.03,9.05,9.0,9.05,579757.0,3.5861,3.594,3.5742,3.594,579757.0
2020-06-10 11:30:00,9.05,9.08,9.02,9.05,706864.0,3.594,3.6059,3.5821,3.594,706864.0
2020-06-10 11:40:00,9.05,9.09,9.05,9.08,354306.0,3.594,3.6099,3.594,3.6059,354306.0
2020-06-10 11:50:00,9.07,9.09,9.05,9.08,697939.0,3.602,3.6099,3.594,3.6059,697939.0
2020-06-10 12:00:00,9.08,9.09,9.01,9.02,474538.0,3.6059,3.6099,3.5781,3.5821,474538.0
2020-06-10 12:10:00,9.03,9.03,8.99,9.02,927077.0,3.5861,3.5861,3.5702,3.5821,927077.0
2020-06-10 12:20:00,9.02,9.06,9.0,9.02,729241.0,3.5821,3.598,3.5742,3.5821,729241.0
2020-06-10 12:30:00,9.02,9.02,8.98,9.0,590104.0,3.5821,3.5821,3.5662,3.5742,590104.0
2020-06-10 12:40:00,8.99,9.02,8.98,8.99,343957.0,3.5702,3.5821,3.5662,3.5702,343957.0
2020-06-10 12:50:00,9.0,9.02,8.99,8.99,157033.0,3.5742,3.5821,3.5702,3.5702,157033.0
2020-06-10 13:00:00,8.99,9.03,8.98,9.02,509664.0,3.5702,3.5861,3.5662,3.5821,509664.0
2020-06-10 13:10:00,9.03,9.04,9.0,9.01,601311.0,3.5861,3.5901,3.5742,3.5781,601311.0
2020-06-10 13:20:00,9.0,9.01,8.98,8.99,292733.0,3.5742,3.5781,3.5662,3.5702,292733.0
2020-06-10 13:30:00,8.98,9.0,8.97,8.99,522849.0,3.5662,3.5742,3.5623,3.5702,522849.0
2020-06-10 13:40:00,9.0,9.07,8.99,9.04,796443.0,3.5742,3.602,3.5702,3.5901,796443.0
2020-06-10 13:50:00,9.04,9.05,9.01,9.02,342717.0,3.5901,3.594,3.5781,3.5821,342717.0
2020-06-10 14:00:00,9.02,9.21,8.95,9.08,1594123.0,3.5821,3.6576,3.5543,3.6059,1594123.0
2020-06-10 14:10:00,9.08,9.18,9.08,9.17,978472.0,3.6059,3.6457,3.6059,3.6417,978472.0
2020-06-10 14:20:00,9.18,9.19,9.09,9.09,508169.0,3.6457,3.6496,3.6099,3.6099,508169.0
2020-06-10 14:30:00,9.09,9.09,8.99,9.0,815718.0,3.6099,3.6099,3.5702,3.5742,815718.0
2020-06-10 14:40:00,9.0,9.03,8.92,8.96,1444597.0,3.5742,3.5861,3.5424,3.5583,1444597.0
2020-06-10 14:50:00,8.96,8.99,8.9,8.97,554243.0,3.5583,3.5702,3.5345,3.5623,554243.0
2020-06-10 15:00:00,8.97,8.99,8.92,8.97,707355.0,3.5623,3.5702,3.5424,3.5623,707355.0
2020-06-10 15:10:00,8.97,9.0,8.95,8.98,487435.0,3.5623,3.5742,3.5543,3.5662,487435.0
2020-06-10 15:20:00,8.97,9.05,8.94,9.04,696732.0,3.5623,3.594,3.5504,3.5901,696732.0
2020-06-10 15:30:00,9.04,9.06,8.98,8.98,865587.0,3.5901,3.598,3.5662,3.5662,865587.0
2020-06-10 15:40:00,8.98,8.98,8.9,8.94,1177666.0,3.5662,3.5662,3.5345,3.5504,1177666.0
2020-06-10 15:50:00,8.94,8.97,8.89,8.9,1769193.0,3.5504,3.5623,3.5305,3.5345,1769193.0
2020-06-11 09:30:00,8.2,8.39,8.03,8.39,2195708.0,3.2565,3.3319,3.189,3.3319,2195708.0
2020-06-11 09:40:00,8.38,8.48,8.34,8.39,1270500.0,3.328,3.3677,3.3121,3.3319,1270500.0
2020-06-11 09:50:00,8.39,8.55,8.37,8.42,947788.0,3.3319,3.3955,3.324,3.3438,947788.0
2020-06-11 10:00:00,8.43,8.49,8.36,8.38,950105.0,3.3478,3.3716,3.32,3.328,950105.0
2020-06-11 10:10:00,8.38,8.53,8.37,8.48,1202050.0,3.328,3.3875,3.324,3.3677,1202050.0
2020-06-11 10:20:00,8.48,8.5,8.37,8.38,411848.0,3.3677,3.3756,3.324,3.328,411848.0
2020-06-11 10:30:00,8.38,8.43,8.33,8.37,452283.0,3.328,3.3478,3.3081,3.324,452283.0
2020-06-11 10:40:00,8.37,8.4,8.33,8.34,537129.0,3.324,3.3359,3.3081,3.3121,537129.0
2020-06-11 10:50:00,8.34,8.38,8.33,8.35,844388.0,3.3121,3.328,3.3081,3.316,844388.0
2020-06-11 11:00:00,8.35,8.4,8.33,8.36,843744.0,3.316,3.3359,3.3081,3.32,843744.0
2020-06-11 11:10:00,8.36,8.42,8.34,8.41,658859.0,3.32,3.3438,3.3121,3.3399,658859.0
2020-06-11 11:20:00,8.41,8.46,8.36,8.37,1082786.0,3.3399,3.3597,3.32,3.324,1082786.0
2020-06-11 11:30:00,8.37,8.41,8.35,8.36,1359346.0,3.324,3.3399,3.316,3.32,1359346.0
2020-06-11 11:40:00,8.36,8.4,8.35,8.38,796058.0,3.32,3.3359,3.316,3.328,796058.0
2020-06-11 11:50:00,8.38,8.4,8.35,8.39,815289.0,3.328,3.3359,3.316,3.3319,815289.0
2020-06-11 12:00:00,8.39,8.39,8.32,8.33,1230476.0,3.3319,3.3319,3.3041,3.3081,1230476.0
2020-06-11 12:10:00,8.33,8.36,8.31,8.33,1498510.0,3.3081,3.32,3.3002,3.3081,1498510.0
2020-06-11 12:20:00,8.33,8.35,8.1,8.25,2096659.0,3.3081,3.316,3.2168,3.2763,2096659.0
2020-06-11 12:30:00,8.25,8.36,8.24,8.34,747462.0,3.2763,3.32,3.2724,3.3121,747462.0
2020-06-11 12:40:00,8.33,8.34,8.28,8.29,923814.0,3.3081,3.3121,3.2882,3.2922,923814.0
2020-06-11 12:50:00,8.29,8.31,8.25,8.28,1812480.0,3.2922,3.3002,3.2763,3.2882,1812480.0
2020-06-11 13:00:00,8.27,8.32,8.26,8.29,964617.0,3.2843,3.3041,3.2803,3.2922,964617.0
2020-06-11 13:10:00,8.29,8.34,8.25,8.32,1371201.0,3.2922,3.3121,3.2763,3.3041,1371201.0
2020-06-11 13:20:00,8.32,8.35,8.3,8.35,1666831.0,3.3041,3.316,3.2962,3.316,1666831.0
2020-06-11 13:30:00,8.34,8.37,8.32,8.34,283675.0,3.3121,3.324,3.3041,3.3121,283675.0
2020-06-11 13:40:00,8.34,8.35,8.31,8.33,456882.0,3.3121,3.316,3.3002,3.3081,456882.0
2020-06-11 13:50:00,8.33,8.35,8.31,8.33,229913.0,3.3081,3.316,3.3002,3.3081,229913.0
2020-06-11 14:00:00,8.32,8.33,8.28,8.3,480254.0,3.3041,3.3081,3.2882,3.2962,480254.0
2020-06-11 14:10:00,8.31,8.33,8.29,8.31,397932.0,3.3002,3.3081,3.2922,3.3002,397932.0
2020-06-11 14:20:00,8.31,8.36,8.3,8.33,255242.0,3.3002,3.32,3.2962,3.3081,255242.0
2020-06-11 14:30:00,8.33,8.34,8.26,8.29,627993.0,3.3081,3.3121,3.2803,3.2922,627993.0
2020-06-11 14:40:00,8.29,8.31,8.26,8.29,866240.0,3.2922,3.3002,3.2803,3.2922,866240.0
2020-06-11 14:50:00,8.29,8.29,8.25,8.27,579977.0,3.2922,3.2922,3.2763,3.2843,579977.0
2020-06-11 15:00:00,8.26,8.27,8.21,8.22,674794.0,3.2803,3.2843,3.2604,3.2644,674794.0
2020-06-11 15:10:00,8.21,8.23,8.2,8.21,780460.0,3.2604,3.2684,3.2565,3.2604,780460.0
2020-06-11 15:20:00,8.21,8.21,8.1,8.12,1594322.0,3.2604,3.2604,3.2168,3.2247,1594322.0
2020-06-11 15:30:00,8.12,8.13,8.09,8.11,1603977.0,3.2247,3.2287,3.2128,3.2207,1603977.0
2020-06-11 15:40:00,8.11,8.18,8.11,8.13,1015888.0,3.2207,3.2485,3.2207,3.2287,1015888.0
2020-06-11 15:50:00,8.13,8.14,8.03,8.1,3460958.0,3.2287,3.2326,3.189,3.2168,3460958.0
2020-06-12 09:30:00,8.49,8.66,8.46,8.64,3187467.0,3.3716,3.4392,3.3597,3.4312,3187467.0
2020-06-12 09:40:00,8.65,8.71,8.5,8.52,2105101.0,3.4352,3.459,3.3756,3.3836,2105101.0
2020-06-12 09:50:00,8.53,8.61,8.51,8.58,772189.0,3.3875,3.4193,3.3796,3.4074,772189.0
2020-06-12 10:00:00,8.59,8.67,8.57,8.59,780030.0,3.4114,3.4431,3.4034,3.4114,780030.0
2020-06-12 10:10:00,8.58,8.63,8.52,8.53,515712.0,3.4074,3.4272,3.3836,3.3875,515712.0
2020-06-12 10:20:00,8.53,8.56,8.47,8.47,405110.0,3.3875,3.3994,3.3637,3.3637,405110.0
2020-06-12 10:30:00,8.47,8.49,8.4,8.41,641919.0,3.3637,3.3716,3.3359,3.3399,641919.0
2020-06-12 10:40:00,8.41,8.52,8.4,8.46,583955.0,3.3399,3.3836,3.3359,3.3597,583955.0
2020-06-12 10:50:00,8.46,8.46,8.32,8.32,412563.0,3.3597,3.3597,3.3041,3.3041,412563.0
2020-06-12 11:00:00,8.32,8.38,8.25,8.35,1851993.0,3.3041,3.328,3.2763,3.316,1851993.0
2020-06-12 11:10:00,8.35,8.36,8.22,8.22,568857.0,3.316,3.32,3.2644,3.2644,568857.0
2020-06-12 11:20:00,8.22,8.32,8.19,8.29,703847.0,3.2644,3.3041,3.2525,3.2922,703847.0
2020-06-12 11:30:00,8.29,8.38,8.25,8.34,692433.0,3.2922,3.328,3.2763,3.3121,692433.0
2020-06-12 11:40:00,8.34,8.38,8.3,8.36,1481687.0,3.3121,3.328,3.2962,3.32,1481687.0
2020-06-12 11:50:00,8.35,8.43,8.32,8.42,456205.0,3.316,3.3478,3.3041,3.3438,456205.0
2020-06-12 12:00:00,8.43,8.47,8.39,8.42,782352.0,3.3478,3.3637,3.3319,3.3438,782352.0
2020-06-12 12:10:00,8.42,8.42,8.35,8.39,369276.0,3.3438,3.3438,3.316,3.3319,369276.0
2020-06-12 12:20:00,8.39,8.4,8.32,8.36,243587.0,3.3319,3.3359,3.3041,3.32,243587.0
2020-06-12 12:30:00,8.36,8.36,8.28,8.31,444427.0,3.32,3.32,3.2882,3.3002,444427.0
2020-06-12 12:40:00,8.31,8.35,8.29,8.3,274040.0,3.3002,3.316,3.2922,3.2962,274040.0
2020-06-12 12:50:00,8.3,8.41,8.3,8.4,645458.0,3.2962,3.3399,3.2962,3.3359,645458.0
2020-06-12 13:00:00,8.4,8.44,8.35,8.38,738982.0,3.3359,3.3518,3.316,3.328,738982.0
2020-06-12 13:10:00,8.38,8.38,8.34,8.36,272963.0,3.328,3.328,3.3121,3.32,272963.0
2020-06-12 13:20:00,8.36,8.41,8.32,8.33,301021.0,3.32,3.3399,3.3041,3.3081,301021.0
2020-06-12 13:30:00,8.33,8.35,8.22,8.24,558711.0,3.3081,3.316,3.2644,3.2724,558711.0
2020-06-12 13:40:00,8.24,8.27,8.16,8.18,467666.0,3.2724,3.2843,3.2406,3.2485,467666.0
2020-06-12 13:50:00,8.19,8.23,8.15,8.17,356621.0,3.2525,3.2684,3.2366,3.2446,356621.0
2020-06-12 14:00:00,8.17,8.25,8.16,8.19,452695.0,3.2446,3.2763,3.2406,3.2525,452695.0
2020-06-12 14:10:00,8.19,8.28,8.19,8.25,420236.0,3.2525,3.2882,3.2525,3.2763,420236.0
2020-06-12 14:20:00,8.25,8.3,8.23,8.28,427689.0,3.2763,3.2962,3.2684,3.2882,427689.0
2020-06-12 14:30:00,8.28,8.32,8.23,8.24,457411.0,3.2882,3.3041,3.2684,3.2724,457411.0
2020-06-12 14:40:00,8.24,8.28,8.21,8.25,355204.0,3.2724,3.2882,3.2604,3.2763,355204.0
2020-06-12 14:50:00,8.25,8.27,8.22,8.25,427859.0,3.2763,3.2843,3.2644,3.2763,427859.0
2020-06-12 15:00:00,8.25,8.31,8.25,8.28,775225.0,3.2763,3.3002,3.2763,3.2882,775225.0
2020-06-12 15:10:00,8.28,8.35,8.28,8.31,476551.0,3.2882,3.316,3.2882,3.3002,476551.0
2020-06-12 15:20:00,8.32,8.34,8.28,8.34,1057302.0,3.3041,3.3121,3.2882,3.3121,1057302.0
2020-06-12 15:30:00,8.34,8.43,8.33,8.39,1276723.0,3.3121,3.3478,3.3081,3.3319,1276723.0
2020-06-12 15:40:00,8.4,8.46,8.38,8.45,1205926.0,3.3359,3.3597,3.328,3.3558,1205926.0
2020-06-12 15:50:00,8.46,8.49,8.42,8.48,2629071.0,3.3597,3.3716,3.3438,3.3677,2629071.0
2020-06-15 09:30:00,7.81,7.9,7.54,7.86,2215988.0,3.1016,3.1373,2.9944,3.1214,2215988.0
2020-06-15 09:40:00,7.85,7.94,7.83,7.92,940222.0,3.1175,3.1532,3.1095,3.1453,940222.0
2020-06-15 09:50:00,7.92,7.97,7.9,7.92,1205714.0,3.1453,3.1651,3.1373,3.1453,1205714.0
2020-06-15 10:00:00,7.93,7.97,7.86,7.95,1092134.0,3.1492,3.1651,3.1214,3.1572,1092134.0
2020-06-15 10:10:00,7.96,7.96,7.89,7.95,618713.0,3.1612,3.1612,3.1334,3.1572,618713.0
2020-06-15 10:20:00,7.94,7.97,7.9,7.91,885066.0,3.1532,3.1651,3.1373,3.1413,885066.0
2020-06-15 10:30:00,7.9,7.94,7.89,7.91,701704.0,3.1373,3.1532,3.1334,3.1413,701704.0
2020-06-15 10:40:00,7.91,8.0,7.9,7.99,606068.0,3.1413,3.177,3.1373,3.1731,606068.0
2020-06-15 10:50:00,7.98,7.99,7.89,7.91,908891.0,3.1691,3.1731,3.1334,3.1413,908891.0
2020-06-15 11:00:00,7.92,7.97,7.9,7.96,606782.0,3.1453,3.1651,3.1373,3.1612,606782.0
2020-06-15 11:10:00,7.96,8.0,7.94,7.96,560541.0,3.1612,3.177,3.1532,3.1612,560541.0
2020-06-15 11:20:00,7.95,7.98,7.93,7.94,382723.0,3.1572,3.1691,3.1492,3.1532,382723.0
2020-06-15 11:30:00,7.94,7.98,7.92,7.94,590303.0,3.1532,3.1691,3.1453,3.1532,590303.0
2020-06-15 11:40:00,7.95,7.96,7.91,7.93,498684.0,3.1572,3.1612,3.1413,3.1492,498684.0
2020-06-15 11:50:00,7.93,7.95,7.9,7.94,676004.0,3.1492,3.1572,3.1373,3.1532,676004.0
2020-06-15 12:00:00,7.93,8.01,7.92,8.0,481156.0,3.1492,3.181,3.1453,3.177,481156.0
2020-06-15 12:10:00,8.0,8.06,7.99,8.06,1257669.0,3.177,3.2009,3.1731,3.2009,1257669.0
2020-06-15 12:20:00,8.05,8.1,8.04,8.08,1146612.0,3.1969,3.2168,3.1929,3.2088,1146612.0
2020-06-15 12:30:00,8.08,8.08,8.03,8.07,486173.0,3.2088,3.2088,3.189,3.2048,486173.0
2020-06-15 12:40:00,8.07,8.12,8.06,8.12,305478.0,3.2048,3.2247,3.2009,3.2247,305478.0
2020-06-15 12:50:00,8.12,8.16,8.1,8.16,654184.0,3.2247,3.2406,3.2168,3.2406,654184.0
2020-06-15 13:00:00,8.16,8.24,8.15,8.24,852179.0,3.2406,3.2724,3.2366,3.2724,852179.0
2020-06-15 13:10:00,8.24,8.27,8.2,8.22,1000957.0,3.2724,3.2843,3.2565,3.2644,1000957.0
2020-06-15 13:20:00,8.23,8.24,8.17,8.21,343461.0,3.2684,3.2724,3.2446,3.2604,343461.0
2020-06-15 13:30:00,8.22,8.34,8.2,8.31,928807.0,3.2644,3.3121,3.2565,3.3002,928807.0
2020-06-15 13:40:00,8.32,8.32,8.19,8.2,487889.0,3.3041,3.3041,3.2525,3.2565,487889.0
2020-06-15 13:50:00,8.21,8.3,8.21,8.29,334262.0,3.2604,3.2962,3.2604,3.2922,334262.0
2020-06-15 14:00:00,8.29,8.46,8.29,8.43,1292583.0,3.2922,3.3597,3.2922,3.3478,1292583.0
2020-06-15 14:10:00,8.44,8.49,8.4,8.44,782263.0,3.3518,3.3716,3.3359,3.3518,782263.0
2020-06-15 14:20:00,8.44,8.46,8.41,8.44,367635.0,3.3518,3.3597,3.3399,3.3518,367635.0
2020-06-15 14:30:00,8.44,8.45,8.37,8.39,304120.0,3.3518,3.3558,3.324,3.3319,304120.0
2020-06-15 14:40:00,8.4,8.41,8.38,8.41,254287.0,3.3359,3.3399,3.328,3.3399,254287.0
2020-06-15 14:50:00,8.4,8.42,8.37,8.38,501364.0,3.3359,3.3438,3.324,3.328,501364.0
2020-06-15 15:00:00,8.38,8.48,8.38,8.47,871552.0,3.328,3.3677,3.328,3.3637,871552.0
2020-06-15 15:10:00,8.47,8.53,8.46,8.47,637581.0,3.3637,3.3875,3.3597,3.3637,637581.0
2020-06-15 15:20:00,8.47,8.48,8.34,8.35,636513.0,3.3637,3.3677,3.3121,3.316,636513.0
2020-06-15 15:30:00,8.35,8.37,8.29,8.34,905466.0,3.316,3.324,3.2922,3.3121,905466.0
2020-06-15 15:40:00,8.34,8.38,8.31,8.36,835004.0,3.3121,3.328,3.3002,3.32,835004.0
2020-06-15 15:50:00,8.35,8.4,8.34,8.38,1984595.0,3.316,3.3359,3.3121,3.328,1984595.0
2020-06-16 09:30:00,8.8,8.83,8.72,8.78,1084897.0,3.4948,3.5067,3.463,3.4868,1084897.0
2020-06-16 09:40:00,8.78,8.79,8.7,8.7,804453.0,3.4868,3.4908,3.455,3.455,804453.0
2020-06-16 09:50:00,8.7,8.73,8.67,8.72,881840.0,3.455,3.467,3.4431,3.463,881840.0
2020-06-16 10:00:00,8.72,8.83,8.7,8.79,1960219.0,3.463,3.5067,3.455,3.4908,1960219.0
2020-06-16 10:10:00,8.79,8.92,8.77,8.88,1607918.0,3.4908,3.5424,3.4828,3.5265,1607918.0
2020-06-16 10:20:00,8.88,8.9,8.79,8.9,1741913.0,3.5265,3.5345,3.4908,3.5345,1741913.0
2020-06-16 10:30:00,8.89,8.95,8.75,8.76,878037.0,3.5305,3.5543,3.4749,3.4789,878037.0
2020-06-16 10:40:00,8.76,8.8,8.72,8.79,889453.0,3.4789,3.4948,3.463,3.4908,889453.0
2020-06-16 10:50:00,8.79,8.8,8.59,8.6,1888471.0,3.4908,3.4948,3.4114,3.4153,1888471.0
2020-06-16 11:00:00,8.59,8.68,8.5,8.66,1024904.0,3.4114,3.4471,3.3756,3.4392,1024904.0
2020-06-16 11:10:00,8.66,8.69,8.58,8.62,818984.0,3.4392,3.4511,3.4074,3.4233,818984.0
2020-06-16 11:20:00,8.61,8.68,8.6,8.65,640174.0,3.4193,3.4471,3.4153,3.4352,640174.0
2020-06-16 11:30:00,8.66,8.69,8.56,8.59,1197466.0,3.4392,3.4511,3.3994,3.4114,1197466.0
2020-06-16 11:40:00,8.58,8.62,8.56,8.62,1209045.0,3.4074,3.4233,3.3994,3.4233,1209045.0
2020-06-16 11:50:00,8.62,8.64,8.51,8.57,1043513.0,3.4233,3.4312,3.3796,3.4034,1043513.0
2020-06-16 12:00:00,8.57,8.65,8.56,8.64,545364.0,3.4034,3.4352,3.3994,3.4312,545364.0
2020-06-16 12:10:00,8.64,8.67,8.61,8.65,606314.0,3.4312,3.4431,3.4193,3.4352,606314.0
2020-06-16 12:20:00,8.66,8.7,8.62,8.69,264319.0,3.4392,3.455,3.4233,3.4511,264319.0
2020-06-16 12:30:00,8.69,8.75,8.68,8.73,483872.0,3.4511,3.4749,3.4471,3.467,483872.0
2020-06-16 12:40:00,8.74,8.76,8.7,8.71,181537.0,3.4709,3.4789,3.455,3.459,181537.0
2020-06-16 12:50:00,8.71,8.71,8.65,8.68,344509.0,3.459,3.459,3.4352,3.4471,344509.0
2020-06-16 13:00:00,8.69,8.69,8.64,8.66,192114.0,3.4511,3.4511,3.4312,3.4392,192114.0
2020-06-16 13:10:00,8.66,8.67,8.62,8.66,232574.0,3.4392,3.4431,3.4233,3.4392,232574.0
2020-06-16 13:20:00,8.65,8.66,8.62,8.63,331006.0,3.4352,3.4392,3.4233,3.4272,331006.0
2020-06-16 13:30:00,8.63,8.66,8.63,8.64,690047.0,3.4272,3.4392,3.4272,3.4312,690047.0
2020-06-16 13:40:00,8.64,8.69,8.64,8.66,221276.0,3.4312,3.4511,3.4312,3.4392,221276.0
2020-06-16 13:50:00,8.66,8.67,8.62,8.66,327000.0,3.4392,3.4431,3.4233,3.4392,327000.0
2020-06-16 14:00:00,8.66,8.68,8.63,8.65,299648.0,3.4392,3.4471,3.4272,3.4352,299648.0
2020-06-16 14:10:00,8.65,8.7,8.64,8.68,622697.0,3.4352,3.455,3.4312,3.4471,622697.0
2020-06-16 14:20:00,8.68,8.68,8.59,8.64,424641.0,3.4471,3.4471,3.4114,3.4312,424641.0
2020-06-16 14:30:00,8.64,8.68,8.64,8.65,314826.0,3.4312,3.4471,3.4312,3.4352,314826.0
2020-06-16 14:40:00,8.66,8.66,8.6,8.63,276896.0,3.4392,3.4392,3.4153,3.4272,276896.0
2020-06-16 14:50:00,8.63,8.65,8.59,8.61,119622.0,3.4272,3.4352,3.4114,3.4193,119622.0
2020-06-16 15:00:00,8.61,8.61,8.55,8.56,189895.0,3.4193,3.4193,3.3955,3.3994,189895.0
2020-06-16 15:10:00,8.56,8.59,8.48,8.49,734749.0,3.3994,3.4114,3.3677,3.3716,734749.0
2020-06-16 15:20:00,8.49,8.55,8.48,8.54,422741.0,3.3716,3.3955,3.3677,3.3915,422741.0
2020-06-16 15:30:00,8.54,8.57,8.51,8.53,777428.0,3.3915,3.4034,3.3796,3.3875,777428.0
2020-06-16 15:40:00,8.53,8.57,8.52,8.57,1715341.0,3.3875,3.4034,3.3836,3.4034,1715341.0
2020-06-16 15:50:00,8.57,8.59,8.51,8.55,1325852.0,3.4034,3.4114,3.3796,3.3955,1325852.0
2020-06-17 09:30:00,8.53,8.53,8.43,8.46,650869.0,3.3875,3.3875,3.3478,3.3597,650869.0
2020-06-17 09:40:00,8.46,8.54,8.45,8.51,350647.0,3.3597,3.3915,3.3558,3.3796,350647.0
2020-06-17 09:50:00,8.51,8.54,8.45,8.49,514242.0,3.3796,3.3915,3.3558,3.3716,514242.0
2020-06-17 10:00:00,8.49,8.52,8.46,8.48,324231.0,3.3716,3.3836,3.3597,3.3677,324231.0
2020-06-17 10:10:00,8.47,8.5,8.42,8.45,593352.0,3.3637,3.3756,3.3438,3.3558,593352.0
2020-06-17 10:20:00,8.45,8.48,8.4,8.42,528282.0,3.3558,3.3677,3.3359,3.3438,528282.0
2020-06-17 10:30:00,8.43,8.5,8.41,8.47,516082.0,3.3478,3.3756,3.3399,3.3637,516082.0
2020-06-17 10:40:00,8.47,8.52,8.46,8.5,238624.0,3.3637,3.3836,3.3597,3.3756,238624.0
2020-06-17 10:50:00,8.5,8.57,8.5,8.52,293313.0,3.3756,3.4034,3.3756,3.3836,293313.0
2020-06-17 11:00:00,8.52,8.53,8.49,8.5,226535.0,3.3836,3.3875,3.3716,3.3756,226535.0
2020-06-17 11:10:00,8.51,8.52,8.47,8.48,348045.0,3.3796,3.3836,3.3637,3.3677,348045.0
2020-06-17 11:20:00,8.48,8.5,8.46,8.48,312967.0,3.3677,3.3756,3.3597,3.3677,312967.0
2020-06-17 11:30:00,8.49,8.52,8.47,8.51,276789.0,3.3716,3.3836,3.3637,3.3796,276789.0
2020-06-17 11:40:00,8.5,8.51,8.48,8.5,202913.0,3.3756,3.3796,3.3677,3.3756,202913.0
2020-06-17 11:50:00,8.5,8.52,8.47,8.5,271778.0,3.3756,3.3836,3.3637,3.3756,271778.0
2020-06-17 12:00:00,8.49,8.52,8.47,8.52,178895.0,3.3716,3.3836,3.3637,3.3836,178895.0
2020-06-17 12:10:00,8.52,8.53,8.49,8.51,225072.0,3.3836,3.3875,3.3716,3.3796,225072.0
2020-06-17 12:20:00,8.5,8.53,8.48,8.53,256905.0,3.3756,3.3875,3.3677,3.3875,256905.0
2020-06-17 12:30:00,8.53,8.57,8.52,8.54,326988.0,3.3875,3.4034,3.3836,3.3915,326988.0
2020-06-17 12:40:00,8.54,8.58,8.53,8.56,345681.0,3.3915,3.4074,3.3875,3.3994,345681.0
2020-06-17 12:50:00,8.56,8.64,8.56,8.64,909043.0,3.3994,3.4312,3.3994,3.4312,909043.0
2020-06-17 13:00:00,8.64,8.67,8.62,8.66,529739.0,3.4312,3.4431,3.4233,3.4392,529739.0
2020-06-17 13:10:00,8.66,8.69,8.64,8.65,318168.0,3.4392,3.4511,3.4312,3.4352,318168.0
2020-06-17 13:20:00,8.65,8.68,8.63,8.68,193631.0,3.4352,3.4471,3.4272,3.4471,193631.0
2020-06-17 13:30:00,8.68,8.71,8.67,8.71,500848.0,3.4471,3.459,3.4431,3.459,500848.0
2020-06-17 13:40:00,8.71,8.72,8.65,8.66,242005.0,3.459,3.463,3.4352,3.4392,242005.0
2020-06-17 13:50:00,8.66,8.69,8.65,8.66,309725.0,3.4392,3.4511,3.4352,3.4392,309725.0
2020-06-17 14:00:00,8.66,8.67,8.59,8.61,227539.0,3.4392,3.4431,3.4114,3.4193,227539.0
2020-06-17 14:10:00,8.62,8.64,8.57,8.57,167912.0,3.4233,3.4312,3.4034,3.4034,167912.0
2020-06-17 14:20:00,8.58,8.59,8.54,8.55,228975.0,3.4074,3.4114,3.3915,3.3955,228975.0
2020-06-17 14:30:00,8.55,8.58,8.55,8.57,236860.0,3.3955,3.4074,3.3955,3.4034,236860.0
2020-06-17 14:40:00,8.57,8.6,8.55,8.58,178499.0,3.4034,3.4153,3.3955,3.4074,178499.0
2020-06-17 14:50:00,8.59,8.6,8.55,8.56,320902.0,3.4114,3.4153,3.3955,3.3994,320902.0
2020-06-17 15:00:00,8.55,8.57,8.53,8.55,120629.0,3.3955,3.4034,3.3875,3.3955,120629.0
2020-06-17 15:10:00,8.55,8.59,8.54,8.58,266284.0,3.3955,3.4114,3.3915,3.4074,266284.0
2020-06-17 15:20:00,8.58,8.58,8.51,8.54,459513.0,3.4074,3.4074,3.3796,3.3915,459513.0
2020-06-17 15:30:00,8.54,8.56,8.49,8.55,1089700.0,3.3915,3.3994,3.3716,3.3955,1089700.0
2020-06-17 15:40:00,8.55,8.56,8.51,8.52,1171871.0,3.3955,3.3994,3.3796,3.3836,1171871.0
2020-06-17 15:50:00,8.51,8.55,8.5,8.5,1007718.0,3.3796,3.3955,3.3756,3.3756,1007718.0
2020-06-18 09:30:00,8.28,8.37,8.27,8.35,972744.0,3.2882,3.324,3.2843,3.316,972744.0
2020-06-18 09:40:00,8.35,8.38,8.31,8.37,607793.0,3.316,3.328,3.3002,3.324,607793.0
2020-06-18 09:50:00,8.37,8.38,8.3,8.34,571148.0,3.324,3.328,3.2962,3.3121,571148.0
2020-06-18 10:00:00,8.34,8.47,8.34,8.46,745366.0,3.3121,3.3637,3.3121,3.3597,745366.0
2020-06-18 10:10:00,8.46,8.51,8.43,8.49,279504.0,3.3597,3.3796,3.3478,3.3716,279504.0
2020-06-18 10:20:00,8.49,8.5,8.43,8.47,199662.0,3.3716,3.3756,3.3478,3.3637,199662.0
2020-06-18 10:30:00,8.47,8.51,8.43,8.49,333507.0,3.3637,3.3796,3.3478,3.3716,333507.0
2020-06-18 10:40:00,8.49,8.53,8.48,8.51,367772.0,3.3716,3.3875,3.3677,3.3796,367772.0
2020-06-18 10:50:00,8.51,8.52,8.43,8.49,349398.0,3.3796,3.3836,3.3478,3.3716,349398.0
2020-06-18 11:00:00,8.5,8.5,8.45,8.46,137875.0,3.3756,3.3756,3.3558,3.3597,137875.0
2020-06-18 11:10:00,8.46,8.49,8.45,8.47,212083.0,3.3597,3.3716,3.3558,3.3637,212083.0
2020-06-18 11:20:00,8.46,8.47,8.43,8.45,191982.0,3.3597,3.3637,3.3478,3.3558,191982.0
2020-06-18 11:30:00,8.46,8.48,8.44,8.45,298382.0,3.3597,3.3677,3.3518,3.3558,298382.0
2020-06-18 11:40:00,8.45,8.5,8.44,8.48,266060.0,3.3558,3.3756,3.3518,3.3677,266060.0
2020-06-18 11:50:00,8.48,8.48,8.44,8.46,233262.0,3.3677,3.3677,3.3518,3.3597,233262.0
2020-06-18 12:00:00,8.46,8.48,8.44,8.48,310500.0,3.3597,3.3677,3.3518,3.3677,310500.0
2020-06-18 12:10:00,8.47,8.5,8.46,8.49,200577.0,3.3637,3.3756,3.3597,3.3716,200577.0
2020-06-18 12:20:00,8.49,8.51,8.47,8.5,356134.0,3.3716,3.3796,3.3637,3.3756,356134.0
2020-06-18 12:30:00,8.49,8.51,8.44,8.44,579112.0,3.3716,3.3796,3.3518,3.3518,579112.0
2020-06-18 12:40:00,8.45,8.46,8.43,8.44,182614.0,3.3558,3.3597,3.3478,3.3518,182614.0
2020-06-18 12:50:00,8.43,8.45,8.42,8.43,80849.0,3.3478,3.3558,3.3438,3.3478,80849.0
2020-06-18 13:00:00,8.43,8.43,8.4,8.42,197999.0,3.3478,3.3478,3.3359,3.3438,197999.0
2020-06-18 13:10:00,8.43,8.44,8.4,8.41,132361.0,3.3478,3.3518,3.3359,3.3399,132361.0
2020-06-18 13:20:00,8.42,8.42,8.39,8.41,97134.0,3.3438,3.3438,3.3319,3.3399,97134.0
2020-06-18 13:30:00,8.41,8.44,8.4,8.44,141107.0,3.3399,3.3518,3.3359,3.3518,141107.0
2020-06-18 13:40:00,8.44,8.44,8.42,8.43,90507.0,3.3518,3.3518,3.3438,3.3478,90507.0
2020-06-18 13:50:00,8.42,8.42,8.4,8.4,67559.0,3.3438,3.3438,3.3359,3.3359,67559.0
2020-06-18 14:00:00,8.41,8.43,8.39,8.42,284865.0,3.3399,3.3478,3.3319,3.3438,284865.0
2020-06-18 14:10:00,8.42,8.43,8.41,8.43,202780.0,3.3438,3.3478,3.3399,3.3478,202780.0
2020-06-18 14:20:00,8.43,8.46,8.42,8.44,205010.0,3.3478,3.3597,3.3438,3.3518,205010.0
2020-06-18 14:30:00,8.44,8.47,8.42,8.46,226991.0,3.3518,3.3637,3.3438,3.3597,226991.0
2020-06-18 14:40:00,8.46,8.46,8.42,8.43,86563.0,3.3597,3.3597,3.3438,3.3478,86563.0
2020-06-18 14:50:00,8.42,8.43,8.4,8.4,211627.0,3.3438,3.3478,3.3359,3.3359,211627.0
2020-06-18 15:00:00,8.4,8.41,8.35,8.37,358418.0,3.3359,3.3399,3.316,3.324,358418.0
2020-06-18 15:10:00,8.37,8.39,8.33,8.38,355430.0,3.324,3.3319,3.3081,3.328,355430.0
2020-06-18 15:20:00,8.38,8.4,8.37,8.39,355700.0,3.328,3.3359,3.324,3.3319,355700.0
2020-06-18 15:30:00,8.39,8.43,8.38,8.43,745325.0,3.3319,3.3478,3.328,3.3478,745325.0
2020-06-18 15:40:00,8.43,8.44,8.38,8.41,926327.0,3.3478,3.3518,3.328,3.3399,926327.0
2020-06-18 15:50:00,8.4,8.43,8.39,8.43,767862.0,3.3359,3.3478,3.3319,3.3478,767862.0
2020-06-19 09:30:00,8.63,8.65,8.52,8.57,651655.0,3.4272,3.4352,3.3836,3.4034,651655.0
2020-06-19 09:40:00,8.57,8.58,8.46,8.48,750253.0,3.4034,3.4074,3.3597,3.3677,750253.0
2020-06-19 09:50:00,8.49,8.51,8.44,8.46,393825.0,3.3716,3.3796,3.3518,3.3597,393825.0
2020-06-19 10:00:00,8.46,8.54,8.46,8.53,509085.0,3.3597,3.3915,3.3597,3.3875,509085.0
2020-06-19 10:10:00,8.53,8.53,8.49,8.52,418520.0,3.3875,3.3875,3.3716,3.3836,418520.0
2020-06-19 10:20:00,8.52,8.52,8.44,8.46,582497.0,3.3836,3.3836,3.3518,3.3597,582497.0
2020-06-19 10:30:00,8.46,8.47,8.4,8.46,505926.0,3.3597,3.3637,3.3359,3.3597,505926.0
2020-06-19 10:40:00,8.46,8.5,8.44,8.49,631882.0,3.3597,3.3756,3.3518,3.3716,631882.0
2020-06-19 10:50:00,8.49,8.52,8.47,8.5,328128.0,3.3716,3.3836,3.3637,3.3756,328128.0
2020-06-19 11:00:00,8.51,8.52,8.49,8.51,523748.0,3.3796,3.3836,3.3716,3.3796,523748.0
2020-06-19 11:10:00,8.51,8.53,8.5,8.51,284888.0,3.3796,3.3875,3.3756,3.3796,284888.0
2020-06-19 11:20:00,8.5,8.54,8.49,8.51,353907.0,3.3756,3.3915,3.3716,3.3796,353907.0
2020-06-19 11:30:00,8.52,8.53,8.48,8.5,349999.0,3.3836,3.3875,3.3677,3.3756,349999.0
2020-06-19 11:40:00,8.49,8.5,8.46,8.5,277906.0,3.3716,3.3756,3.3597,3.3756,277906.0
2020-06-19 11:50:00,8.49,8.5,8.47,8.47,201336.0,3.3716,3.3756,3.3637,3.3637,201336.0
2020-06-19 12:00:00,8.47,8.48,8.44,8.45,284605.0,3.3637,3.3677,3.3518,3.3558,284605.0
2020-06-19 12:10:00,8.45,8.46,8.32,8.32,682099.0,3.3558,3.3597,3.3041,3.3041,682099.0
2020-06-19 12:20:00,8.32,8.37,8.3,8.37,387502.0,3.3041,3.324,3.2962,3.324,387502.0
2020-06-19 12:30:00,8.36,8.41,8.35,8.37,536670.0,3.32,3.3399,3.316,3.324,536670.0
2020-06-19 12:40:00,8.38,8.47,8.36,8.46,819561.0,3.328,3.3637,3.32,3.3597,819561.0
2020-06-19 12:50:00,8.45,8.47,8.41,8.45,257291.0,3.3558,3.3637,3.3399,3.3558,257291.0
2020-06-19 13:00:00,8.45,8.46,8.41,8.42,336019.0,3.3558,3.3597,3.3399,3.3438,336019.0
2020-06-19 13:10:00,8.42,8.44,8.38,8.38,206229.0,3.3438,3.3518,3.328,3.328,206229.0
2020-06-19 13:20:00,8.39,8.42,8.38,8.41,257262.0,3.3319,3.3438,3.328,3.3399,257262.0
2020-06-19 13:30:00,8.4,8.42,8.38,8.42,295670.0,3.3359,3.3438,3.328,3.3438,295670.0
2020-06-19 13:40:00,8.42,8.45,8.4,8.43,362537.0,3.3438,3.3558,3.3359,3.3478,362537.0
2020-06-19 13:50:00,8.42,8.44,8.38,8.4,314428.0,3.3438,3.3518,3.328,3.3359,314428.0
2020-06-19 14:00:00,8.39,8.43,8.37,8.4,306317.0,3.3319,3.3478,3.324,3.3359,306317.0
2020-06-19 14:10:00,8.39,8.4,8.35,8.36,420656.0,3.3319,3.3359,3.316,3.32,420656.0
2020-06-19 14:20:00,8.36,8.4,8.36,8.38,191941.0,3.32,3.3359,3.32,3.328,191941.0
2020-06-19 14:30:00,8.37,8.42,8.35,8.41,236822.0,3.324,3.3438,3.316,3.3399,236822.0
2020-06-19 14:40:00,8.41,8.44,8.4,8.42,311281.0,3.3399,3.3518,3.3359,3.3438,311281.0
2020-06-19 14:50:00,8.42,8.45,8.41,8.45,163031.0,3.3438,3.3558,3.3399,3.3558,163031.0
2020-06-19 15:00:00,8.45,8.45,8.42,8.42,141803.0,3.3558,3.3558,3.3438,3.3438,141803.0
2020-06-19 15:10:00,8.43,8.47,8.41,8.46,362439.0,3.3478,3.3637,3.3399,3.3597,362439.0
2020-06-19 15:20:00,8.46,8.48,8.43,8.44,506082.0,3.3597,3.3677,3.3478,3.3518,506082.0
2020-06-19 15:30:00,8.44,8.44,8.39,8.41,578224.0,3.3518,3.3518,3.3319,3.3399,578224.0
2020-06-19 15:40:00,8.4,8.43,8.39,8.39,1168825.0,3.3359,3.3478,3.3319,3.3319,1168825.0
2020-06-19 15:50:00,8.39,8.42,8.34,8.41,3290104.0,3.3319,3.3438,3.3121,3.3399,3290104.0
2020-06-22 09:30:00,8.52,8.54,8.43,8.5,1030050.0,3.3836,3.3915,3.3478,3.3756,1030050.0
2020-06-22 09:40:00,8.49,8.57,8.47,8.54,791193.0,3.3716,3.4034,3.3637,3.3915,791193.0
2020-06-22 09:50:00,8.54,8.59,8.51,8.54,496674.0,3.3915,3.4114,3.3796,3.3915,496674.0
2020-06-22 10:00:00,8.54,8.57,8.51,8.54,291224.0,3.3915,3.4034,3.3796,3.3915,291224.0
2020-06-22 10:10:00,8.54,8.58,8.5,8.51,256912.0,3.3915,3.4074,3.3756,3.3796,256912.0
2020-06-22 10:20:00,8.51,8.52,8.46,8.46,342781.0,3.3796,3.3836,3.3597,3.3597,342781.0
2020-06-22 10:30:00,8.46,8.49,8.43,8.48,247914.0,3.3597,3.3716,3.3478,3.3677,247914.0
2020-06-22 10:40:00,8.48,8.52,8.46,8.46,203739.0,3.3677,3.3836,3.3597,3.3597,203739.0
2020-06-22 10:50:00,8.46,8.47,8.41,8.42,353033.0,3.3597,3.3637,3.3399,3.3438,353033.0
2020-06-22 11:00:00,8.41,8.44,8.4,8.42,372262.0,3.3399,3.3518,3.3359,3.3438,372262.0
2020-06-22 11:10:00,8.42,8.45,8.41,8.43,188865.0,3.3438,3.3558,3.3399,3.3478,188865.0
2020-06-22 11:20:00,8.42,8.48,8.42,8.46,297455.0,3.3438,3.3677,3.3438,3.3597,297455.0
2020-06-22 11:30:00,8.46,8.49,8.44,8.48,344890.0,3.3597,3.3716,3.3518,3.3677,344890.0
2020-06-22 11:40:00,8.49,8.49,8.44,8.45,178226.0,3.3716,3.3716,3.3518,3.3558,178226.0
2020-06-22 11:50:00,8.45,8.47,8.44,8.45,208599.0,3.3558,3.3637,3.3518,3.3558,208599.0
2020-06-22 12:00:00,8.45,8.5,8.45,8.5,150062.0,3.3558,3.3756,3.3558,3.3756,150062.0
2020-06-22 12:10:00,8.5,8.53,8.48,8.49,321251.0,3.3756,3.3875,3.3677,3.3716,321251.0
2020-06-22 12:20:00,8.49,8.49,8.46,8.47,119881.0,3.3716,3.3716,3.3597,3.3637,119881.0
2020-06-22 12:30:00,8.46,8.47,8.42,8.45,255987.0,3.3597,3.3637,3.3438,3.3558,255987.0
2020-06-22 12:40:00,8.45,8.5,8.45,8.5,211155.0,3.3558,3.3756,3.3558,3.3756,211155.0
2020-06-22 12:50:00,8.5,8.51,8.48,8.49,282269.0,3.3756,3.3796,3.3677,3.3716,282269.0
2020-06-22 13:00:00,8.49,8.51,8.47,8.49,193820.0,3.3716,3.3796,3.3637,3.3716,193820.0
2020-06-22 13:10:00,8.49,8.5,8.47,8.47,261746.0,3.3716,3.3756,3.3637,3.3637,261746.0
2020-06-22 13:20:00,8.48,8.49,8.44,8.45,649520.0,3.3677,3.3716,3.3518,3.3558,649520.0
2020-06-22 13:30:00,8.44,8.45,8.4,8.4,383540.0,3.3518,3.3558,3.3359,3.3359,383540.0
2020-06-22 13:40:00,8.41,8.42,8.39,8.4,406269.0,3.3399,3.3438,3.3319,3.3359,406269.0
2020-06-22 13:50:00,8.4,8.41,8.38,8.39,270180.0,3.3359,3.3399,3.328,3.3319,270180.0
2020-06-22 14:00:00,8.39,8.39,8.31,8.35,592826.0,3.3319,3.3319,3.3002,3.316,592826.0
2020-06-22 14:10:00,8.35,8.36,8.33,8.33,342460.0,3.316,3.32,3.3081,3.3081,342460.0
2020-06-22 14:20:00,8.34,8.36,8.33,8.33,320266.0,3.3121,3.32,3.3081,3.3081,320266.0
2020-06-22 14:30:00,8.33,8.34,8.3,8.33,420332.0,3.3081,3.3121,3.2962,3.3081,420332.0
2020-06-22 14:40:00,8.34,8.39,8.32,8.35,1002020.0,3.3121,3.3319,3.3041,3.316,1002020.0
2020-06-22 14:50:00,8.35,8.36,8.32,8.36,504076.0,3.316,3.32,3.3041,3.32,504076.0
2020-06-22 15:00:00,8.36,8.37,8.33,8.36,561402.0,3.32,3.324,3.3081,3.32,561402.0
2020-06-22 15:10:00,8.36,8.37,8.3,8.33,391127.0,3.32,3.324,3.2962,3.3081,391127.0
2020-06-22 15:20:00,8.32,8.33,8.29,8.32,395857.0,3.3041,3.3081,3.2922,3.3041,395857.0
2020-06-22 15:30:00,8.32,8.34,8.3,8.32,662560.0,3.3041,3.3121,3.2962,3.3041,662560.0
2020-06-22 15:40:00,8.32,8.33,8.3,8.3,582127.0,3.3041,3.3081,3.2962,3.2962,582127.0
2020-06-22 15:50:00,8.3,8.34,8.29,8.32,2029545.0,3.2962,3.3121,3.2922,3.3041,2029545.0
2020-06-23 09:30:00,8.58,8.62,8.49,8.61,835928.0,3.4074,3.4233,3.3716,3.4193,835928.0
2020-06-23 09:40:00,8.61,8.69,8.6,8.64,814099.0,3.4193,3.4511,3.4153,3.4312,814099.0
2020-06-23 09:50:00,8.65,8.66,8.59,8.62,327158.0,3.4352,3.4392,3.4114,3.4233,327158.0
2020-06-23 10:00:00,8.62,8.64,8.56,8.6,911402.0,3.4233,3.4312,3.3994,3.4153,911402.0
2020-06-23 10:10:00,8.61,8.67,8.6,8.66,561503.0,3.4193,3.4431,3.4153,3.4392,561503.0
2020-06-23 10:20:00,8.66,8.74,8.65,8.72,578998.0,3.4392,3.4709,3.4352,3.463,578998.0
2020-06-23 10:30:00,8.73,8.83,8.73,8.82,990909.0,3.467,3.5067,3.467,3.5027,990909.0
2020-06-23 10:40:00,8.82,8.87,8.79,8.83,1686771.0,3.5027,3.5226,3.4908,3.5067,1686771.0
2020-06-23 10:50:00,8.83,8.88,8.82,8.88,1488809.0,3.5067,3.5265,3.5027,3.5265,1488809.0
2020-06-23 11:00:00,8.87,8.94,8.86,8.94,964683.0,3.5226,3.5504,3.5186,3.5504,964683.0
2020-06-23 11:10:00,8.93,8.95,8.87,8.87,777668.0,3.5464,3.5543,3.5226,3.5226,777668.0
2020-06-23 11:20:00,8.88,8.91,8.86,8.88,302856.0,3.5265,3.5384,3.5186,3.5265,302856.0
2020-06-23 11:30:00,8.88,8.88,8.82,8.86,301186.0,3.5265,3.5265,3.5027,3.5186,301186.0
2020-06-23 11:40:00,8.86,8.88,8.84,8.85,208910.0,3.5186,3.5265,3.5106,3.5146,208910.0
2020-06-23 11:50:00,8.84,8.87,8.8,8.87,565478.0,3.5106,3.5226,3.4948,3.5226,565478.0
2020-06-23 12:00:00,8.87,8.9,8.86,8.89,358467.0,3.5226,3.5345,3.5186,3.5305,358467.0
2020-06-23 12:10:00,8.89,8.9,8.85,8.87,656128.0,3.5305,3.5345,3.5146,3.5226,656128.0
2020-06-23 12:20:00,8.87,8.92,8.86,8.88,771081.0,3.5226,3.5424,3.5186,3.5265,771081.0
2020-06-23 12:30:00,8.88,8.9,8.87,8.89,106084.0,3.5265,3.5345,3.5226,3.5305,106084.0
2020-06-23 12:40:00,8.88,8.91,8.87,8.91,265606.0,3.5265,3.5384,3.5226,3.5384,265606.0
2020-06-23 12:50:00,8.9,8.91,8.86,8.87,193850.0,3.5345,3.5384,3.5186,3.5226,193850.0
2020-06-23 13:00:00,8.86,8.88,8.85,8.87,414563.0,3.5186,3.5265,3.5146,3.5226,414563.0
2020-06-23 13:10:00,8.87,8.89,8.86,8.88,126840.0,3.5226,3.5305,3.5186,3.5265,126840.0
2020-06-23 13:20:00,8.88,8.89,8.84,8.86,253245.0,3.5265,3.5305,3.5106,3.5186,253245.0
2020-06-23 13:30:00,8.86,8.87,8.82,8.85,272775.0,3.5186,3.5226,3.5027,3.5146,272775.0
2020-06-23 13:40:00,8.86,8.89,8.86,8.88,252732.0,3.5186,3.5305,3.5186,3.5265,252732.0
2020-06-23 13:50:00,8.87,8.88,8.8,8.84,588113.0,3.5226,3.5265,3.4948,3.5106,588113.0
2020-06-23 14:00:00,8.83,8.84,8.77,8.82,336453.0,3.5067,3.5106,3.4828,3.5027,336453.0
2020-06-23 14:10:00,8.82,8.84,8.79,8.79,621329.0,3.5027,3.5106,3.4908,3.4908,621329.0
2020-06-23 14:20:00,8.79,8.82,8.78,8.8,342230.0,3.4908,3.5027,3.4868,3.4948,342230.0
2020-06-23 14:30:00,8.8,8.81,8.77,8.8,324639.0,3.4948,3.4987,3.4828,3.4948,324639.0
2020-06-23 14:40:00,8.8,8.81,8.76,8.78,515909.0,3.4948,3.4987,3.4789,3.4868,515909.0
2020-06-23 14:50:00,8.78,8.82,8.77,8.8,210611.0,3.4868,3.5027,3.4828,3.4948,210611.0
2020-06-23 15:00:00,8.8,8.81,8.78,8.79,276973.0,3.4948,3.4987,3.4868,3.4908,276973.0
2020-06-23 15:10:00,8.79,8.8,8.76,8.77,414111.0,3.4908,3.4948,3.4789,3.4828,414111.0
2020-06-23 15:20:00,8.77,8.78,8.73,8.76,719320.0,3.4828,3.4868,3.467,3.4789,719320.0
2020-06-23 15:30:00,8.76,8.79,8.74,8.77,753127.0,3.4789,3.4908,3.4709,3.4828,753127.0
2020-06-23 15:40:00,8.77,8.78,8.74,8.76,687203.0,3.4828,3.4868,3.4709,3.4789,687203.0
2020-06-23 15:50:00,8.76,8.77,8.73,8.75,2181993.0,3.4789,3.4828,3.467,3.4749,2181993.0
2020-06-24 09:30:00,8.6,8.6,8.48,8.53,1246899.0,3.4153,3.4153,3.3677,3.3875,1246899.0
2020-06-24 09:40:00,8.53,8.56,8.51,8.52,468659.0,3.3875,3.3994,3.3796,3.3836,468659.0
2020-06-24 09:50:00,8.52,8.56,8.49,8.51,1125348.0,3.3836,3.3994,3.3716,3.3796,1125348.0
2020-06-24 10:00:00,8.51,8.54,8.51,8.52,638144.0,3.3796,3.3915,3.3796,3.3836,638144.0
2020-06-24 10:10:00,8.51,8.54,8.5,8.52,675399.0,3.3796,3.3915,3.3756,3.3836,675399.0
2020-06-24 10:20:00,8.53,8.6,8.51,8.59,346021.0,3.3875,3.4153,3.3796,3.4114,346021.0
2020-06-24 10:30:00,8.59,8.6,8.49,8.5,603729.0,3.4114,3.4153,3.3716,3.3756,603729.0
2020-06-24 10:40:00,8.5,8.51,8.4,8.43,673972.0,3.3756,3.3796,3.3359,3.3478,673972.0
2020-06-24 10:50:00,8.43,8.44,8.39,8.4,590057.0,3.3478,3.3518,3.3319,3.3359,590057.0
2020-06-24 11:00:00,8.4,8.43,8.38,8.4,438965.0,3.3359,3.3478,3.328,3.3359,438965.0
2020-06-24 11:10:00,8.4,8.4,8.34,8.36,458999.0,3.3359,3.3359,3.3121,3.32,458999.0
2020-06-24 11:20:00,8.36,8.37,8.27,8.3,1167698.0,3.32,3.324,3.2843,3.2962,1167698.0
2020-06-24 11:30:00,8.3,8.32,8.23,8.24,619941.0,3.2962,3.3041,3.2684,3.2724,619941.0
2020-06-24 11:40:00,8.24,8.25,8.14,8.15,495290.0,3.2724,3.2763,3.2326,3.2366,495290.0
2020-06-24 11:50:00,8.14,8.22,8.14,8.21,347485.0,3.2326,3.2644,3.2326,3.2604,347485.0
2020-06-24 12:00:00,8.21,8.26,8.19,8.21,455440.0,3.2604,3.2803,3.2525,3.2604,455440.0
2020-06-24 12:10:00,8.21,8.26,8.2,8.25,239859.0,3.2604,3.2803,3.2565,3.2763,239859.0
2020-06-24 12:20:00,8.25,8.26,8.21,8.24,401495.0,3.2763,3.2803,3.2604,3.2724,401495.0
2020-06-24 12:30:00,8.23,8.24,8.21,8.21,175308.0,3.2684,3.2724,3.2604,3.2604,175308.0
2020-06-24 12:40:00,8.21,8.3,8.21,8.27,1039037.0,3.2604,3.2962,3.2604,3.2843,1039037.0
2020-06-24 12:50:00,8.28,8.33,8.27,8.32,474803.0,3.2882,3.3081,3.2843,3.3041,474803.0
2020-06-24 13:00:00,8.32,8.32,8.29,8.3,354992.0,3.3041,3.3041,3.2922,3.2962,354992.0
2020-06-24 13:10:00,8.3,8.31,8.24,8.26,190863.0,3.2962,3.3002,3.2724,3.2803,190863.0
2020-06-24 13:20:00,8.26,8.26,8.21,8.22,401755.0,3.2803,3.2803,3.2604,3.2644,401755.0
2020-06-24 13:30:00,8.22,8.25,8.2,8.24,446140.0,3.2644,3.2763,3.2565,3.2724,446140.0
2020-06-24 13:40:00,8.24,8.27,8.23,8.27,167319.0,3.2724,3.2843,3.2684,3.2843,167319.0
2020-06-24 13:50:00,8.26,8.3,8.24,8.28,200252.0,3.2803,3.2962,3.2724,3.2882,200252.0
2020-06-24 14:00:00,8.29,8.31,8.23,8.27,686406.0,3.2922,3.3002,3.2684,3.2843,686406.0
2020-06-24 14:10:00,8.28,8.28,8.23,8.24,259940.0,3.2882,3.2882,3.2684,3.2724,259940.0
2020-06-24 14:20:00,8.24,8.29,8.23,8.29,509026.0,3.2724,3.2922,3.2684,3.2922,509026.0
2020-06-24 14:30:00,8.29,8.32,8.27,8.32,570606.0,3.2922,3.3041,3.2843,3.3041,570606.0
2020-06-24 14:40:00,8.32,8.33,8.27,8.28,395769.0,3.3041,3.3081,3.2843,3.2882,395769.0
2020-06-24 14:50:00,8.28,8.29,8.25,8.27,247398.0,3.2882,3.2922,3.2763,3.2843,247398.0
2020-06-24 15:00:00,8.27,8.29,8.26,8.27,290874.0,3.2843,3.2922,3.2803,3.2843,290874.0
2020-06-24 15:10:00,8.27,8.32,8.26,8.32,477486.0,3.2843,3.3041,3.2803,3.3041,477486.0
2020-06-24 15:20:00,8.32,8.33,8.28,8.28,452732.0,3.3041,3.3081,3.2882,3.2882,452732.0
2020-06-24 15:30:00,8.28,8.29,8.25,8.26,438968.0,3.2882,3.2922,3.2763,3.2803,438968.0
2020-06-24 15:40:00,8.26,8.29,8.25,8.27,821969.0,3.2803,3.2922,3.2763,3.2843,821969.0
2020-06-24 15:50:00,8.27,8.28,8.22,8.22,1291471.0,3.2843,3.2882,3.2644,3.2644,1291471.0
2020-06-25 09:30:00,8.27,8.27,8.16,8.23,884869.0,3.2843,3.2843,3.2406,3.2684,884869.0
2020-06-25 09:40:00,8.22,8.22,8.14,8.15,692372.0,3.2644,3.2644,3.2326,3.2366,692372.0
2020-06-25 09:50:00,8.15,8.2,8.11,8.19,505450.0,3.2366,3.2565,3.2207,3.2525,505450.0
2020-06-25 10:00:00,8.19,8.28,8.18,8.24,498060.0,3.2525,3.2882,3.2485,3.2724,498060.0
2020-06-25 10:10:00,8.25,8.33,8.24,8.29,359916.0,3.2763,3.3081,3.2724,3.2922,359916.0
2020-06-25 10:20:00,8.29,8.37,8.28,8.36,251872.0,3.2922,3.324,3.2882,3.32,251872.0
2020-06-25 10:30:00,8.35,8.36,8.28,8.29,357179.0,3.316,3.32,3.2882,3.2922,357179.0
2020-06-25 10:40:00,8.29,8.3,8.24,8.25,401181.0,3.2922,3.2962,3.2724,3.2763,401181.0
2020-06-25 10:50:00,8.24,8.26,8.2,8.22,277579.0,3.2724,3.2803,3.2565,3.2644,277579.0
2020-06-25 11:00:00,8.22,8.24,8.2,8.22,161633.0,3.2644,3.2724,3.2565,3.2644,161633.0
2020-06-25 11:10:00,8.21,8.28,8.21,8.28,248747.0,3.2604,3.2882,3.2604,3.2882,248747.0
2020-06-25 11:20:00,8.28,8.28,8.2,8.21,277819.0,3.2882,3.2882,3.2565,3.2604,277819.0
2020-06-25 11:30:00,8.21,8.21,8.14,8.17,466008.0,3.2604,3.2604,3.2326,3.2446,466008.0
2020-06-25 11:40:00,8.18,8.19,8.14,8.19,236745.0,3.2485,3.2525,3.2326,3.2525,236745.0
2020-06-25 11:50:00,8.19,8.21,8.18,8.2,229218.0,3.2525,3.2604,3.2485,3.2565,229218.0
2020-06-25 12:00:00,8.2,8.23,8.19,8.21,298362.0,3.2565,3.2684,3.2525,3.2604,298362.0
2020-06-25 12:10:00,8.21,8.22,8.18,8.2,202452.0,3.2604,3.2644,3.2485,3.2565,202452.0
2020-06-25 12:20:00,8.21,8.23,8.2,8.2,200635.0,3.2604,3.2684,3.2565,3.2565,200635.0
2020-06-25 12:30:00,8.21,8.21,8.17,8.21,389423.0,3.2604,3.2604,3.2446,3.2604,389423.0
2020-06-25 12:40:00,8.21,8.25,8.2,8.21,241763.0,3.2604,3.2763,3.2565,3.2604,241763.0
2020-06-25 12:50:00,8.21,8.22,8.19,8.22,245369.0,3.2604,3.2644,3.2525,3.2644,245369.0
2020-06-25 13:00:00,8.22,8.22,8.18,8.19,379458.0,3.2644,3.2644,3.2485,3.2525,379458.0
2020-06-25 13:10:00,8.19,8.21,8.17,8.21,217372.0,3.2525,3.2604,3.2446,3.2604,217372.0
2020-06-25 13:20:00,8.21,8.21,8.17,8.2,426185.0,3.2604,3.2604,3.2446,3.2565,426185.0
2020-06-25 13:30:00,8.19,8.21,8.17,8.21,195876.0,3.2525,3.2604,3.2446,3.2604,195876.0
2020-06-25 13:40:00,8.21,8.24,8.2,8.24,193583.0,3.2604,3.2724,3.2565,3.2724,193583.0
2020-06-25 13:50:00,8.24,8.24,8.21,8.21,243467.0,3.2724,3.2724,3.2604,3.2604,243467.0
2020-06-25 14:00:00,8.21,8.23,8.17,8.18,207131.0,3.2604,3.2684,3.2446,3.2485,207131.0
2020-06-25 14:10:00,8.19,8.21,8.17,8.2,264552.0,3.2525,3.2604,3.2446,3.2565,264552.0
2020-06-25 14:20:00,8.19,8.2,8.16,8.19,244472.0,3.2525,3.2565,3.2406,3.2525,244472.0
2020-06-25 14:30:00,8.19,8.19,8.14,8.18,213205.0,3.2525,3.2525,3.2326,3.2485,213205.0
2020-06-25 14:40:00,8.18,8.21,8.17,8.2,256377.0,3.2485,3.2604,3.2446,3.2565,256377.0
2020-06-25 14:50:00,8.2,8.27,8.19,8.26,330408.0,3.2565,3.2843,3.2525,3.2803,330408.0
2020-06-25 15:00:00,8.26,8.36,8.24,8.35,690468.0,3.2803,3.32,3.2724,3.316,690468.0
2020-06-25 15:10:00,8.35,8.36,8.31,8.33,308847.0,3.316,3.32,3.3002,3.3081,308847.0
2020-06-25 15:20:00,8.33,8.39,8.32,8.36,705289.0,3.3081,3.3319,3.3041,3.32,705289.0
2020-06-25 15:30:00,8.36,8.37,8.31,8.32,876075.0,3.32,3.324,3.3002,3.3041,876075.0
2020-06-25 15:40:00,8.32,8.36,8.31,8.33,784207.0,3.3041,3.32,3.3002,3.3081,784207.0
2020-06-25 15:50:00,8.33,8.4,8.33,8.4,2354291.0,3.3081,3.3359,3.3081,3.3359,2354291.0
2020-06-26 09:30:00,8.23,8.26,8.15,8.24,1023242.0,3.2684,3.2803,3.2366,3.2724,1023242.0
2020-06-26 09:40:00,8.24,8.24,8.14,8.15,979340.0,3.2724,3.2724,3.2326,3.2366,979340.0
2020-06-26 09:50:00,8.14,8.16,8.11,8.15,518154.0,3.2326,3.2406,3.2207,3.2366,518154.0
2020-06-26 10:00:00,8.15,8.16,8.09,8.11,483718.0,3.2366,3.2406,3.2128,3.2207,483718.0
2020-06-26 10:10:00,8.12,8.17,8.06,8.15,649589.0,3.2247,3.2446,3.2009,3.2366,649589.0
2020-06-26 10:20:00,8.15,8.17,8.09,8.13,496628.0,3.2366,3.2446,3.2128,3.2287,496628.0
2020-06-26 10:30:00,8.13,8.17,8.06,8.07,488151.0,3.2287,3.2446,3.2009,3.2048,488151.0
2020-06-26 10:40:00,8.06,8.11,8.03,8.04,621253.0,3.2009,3.2207,3.189,3.1929,621253.0
2020-06-26 10:50:00,8.05,8.09,8.02,8.07,659497.0,3.1969,3.2128,3.185,3.2048,659497.0
2020-06-26 11:00:00,8.08,8.09,8.05,8.07,419393.0,3.2088,3.2128,3.1969,3.2048,419393.0
2020-06-26 11:10:00,8.07,8.08,8.01,8.02,496671.0,3.2048,3.2088,3.181,3.185,496671.0
2020-06-26 11:20:00,8.03,8.05,8.0,8.04,743801.0,3.189,3.1969,3.177,3.1929,743801.0
2020-06-26 11:30:00,8.04,8.09,8.03,8.07,363962.0,3.1929,3.2128,3.189,3.2048,363962.0
2020-06-26 11:40:00,8.07,8.08,8.05,8.07,280401.0,3.2048,3.2088,3.1969,3.2048,280401.0
2020-06-26 11:50:00,8.08,8.1,8.04,8.09,441246.0,3.2088,3.2168,3.1929,3.2128,441246.0
2020-06-26 12:00:00,8.09,8.09,8.05,8.06,376119.0,3.2128,3.2128,3.1969,3.2009,376119.0
2020-06-26 12:10:00,8.05,8.08,8.04,8.05,504641.0,3.1969,3.2088,3.1929,3.1969,504641.0
2020-06-26 12:20:00,8.05,8.1,8.03,8.09,517502.0,3.1969,3.2168,3.189,3.2128,517502.0
2020-06-26 12:30:00,8.09,8.1,8.06,8.09,433854.0,3.2128,3.2168,3.2009,3.2128,433854.0
2020-06-26 12:40:00,8.09,8.1,8.06,8.09,351367.0,3.2128,3.2168,3.2009,3.2128,351367.0
2020-06-26 12:50:00,8.09,8.12,8.08,8.11,219237.0,3.2128,3.2247,3.2088,3.2207,219237.0
2020-06-26 13:00:00,8.1,8.13,8.09,8.11,244501.0,3.2168,3.2287,3.2128,3.2207,244501.0
2020-06-26 13:10:00,8.12,8.12,8.09,8.1,150628.0,3.2247,3.2247,3.2128,3.2168,150628.0
2020-06-26 13:20:00,8.1,8.11,8.06,8.06,440223.0,3.2168,3.2207,3.2009,3.2009,440223.0
2020-06-26 13:30:00,8.07,8.1,8.06,8.08,313926.0,3.2048,3.2168,3.2009,3.2088,313926.0
2020-06-26 13:40:00,8.08,8.1,8.04,8.09,371933.0,3.2088,3.2168,3.1929,3.2128,371933.0
2020-06-26 13:50:00,8.1,8.12,8.07,8.1,311706.0,3.2168,3.2247,3.2048,3.2168,311706.0
2020-06-26 14:00:00,8.1,8.12,8.08,8.09,223810.0,3.2168,3.2247,3.2088,3.2128,223810.0
2020-06-26 14:10:00,8.1,8.12,8.05,8.05,334097.0,3.2168,3.2247,3.1969,3.1969,334097.0
2020-06-26 14:20:00,8.05,8.08,8.02,8.04,279121.0,3.1969,3.2088,3.185,3.1929,279121.0
2020-06-26 14:30:00,8.04,8.05,8.01,8.01,315505.0,3.1929,3.1969,3.181,3.181,315505.0
2020-06-26 14:40:00,8.01,8.03,7.98,8.0,654842.0,3.181,3.189,3.1691,3.177,654842.0
2020-06-26 14:50:00,8.01,8.04,8.0,8.01,424669.0,3.181,3.1929,3.177,3.181,424669.0
2020-06-26 15:00:00,8.01,8.04,7.99,8.03,1283310.0,3.181,3.1929,3.1731,3.189,1283310.0
2020-06-26 15:10:00,8.02,8.04,8.01,8.01,761747.0,3.185,3.1929,3.181,3.181,761747.0
2020-06-26 15:20:00,8.02,8.02,7.98,8.01,613169.0,3.185,3.185,3.1691,3.181,613169.0
2020-06-26 15:30:00,8.01,8.02,7.98,7.99,410457.0,3.181,3.185,3.1691,3.1731,410457.0
2020-06-26 15:40:00,7.99,8.05,7.98,8.02,909769.0,3.1731,3.1969,3.1691,3.185,909769.0
2020-06-26 15:50:00,8.02,8.05,8.01,8.03,1545818.0,3.185,3.1969,3.181,3.189,1545818.0
2020-06-29 09:30:00,8.21,8.21,8.1,8.11,946789.0,3.2604,3.2604,3.2168,3.2207,946789.0
2020-06-29 09:40:00,8.11,8.15,8.07,8.11,651590.0,3.2207,3.2366,3.2048,3.2207,651590.0
2020-06-29 09:50:00,8.11,8.18,8.08,8.17,332612.0,3.2207,3.2485,3.2088,3.2446,332612.0
2020-06-29 10:00:00,8.18,8.23,8.17,8.21,263718.0,3.2485,3.2684,3.2446,3.2604,263718.0
2020-06-29 10:10:00,8.21,8.29,8.18,8.28,397372.0,3.2604,3.2922,3.2485,3.2882,397372.0
2020-06-29 10:20:00,8.28,8.29,8.24,8.26,356999.0,3.2882,3.2922,3.2724,3.2803,356999.0
2020-06-29 10:30:00,8.26,8.29,8.23,8.26,413858.0,3.2803,3.2922,3.2684,3.2803,413858.0
2020-06-29 10:40:00,8.27,8.3,8.23,8.3,302491.0,3.2843,3.2962,3.2684,3.2962,302491.0
2020-06-29 10:50:00,8.29,8.32,8.23,8.23,309100.0,3.2922,3.3041,3.2684,3.2684,309100.0
2020-06-29 11:00:00,8.24,8.25,8.18,8.21,390854.0,3.2724,3.2763,3.2485,3.2604,390854.0
2020-06-29 11:10:00,8.21,8.21,8.14,8.16,226805.0,3.2604,3.2604,3.2326,3.2406,226805.0
2020-06-29 11:20:00,8.16,8.23,8.15,8.21,231242.0,3.2406,3.2684,3.2366,3.2604,231242.0
2020-06-29 11:30:00,8.2,8.22,8.17,8.2,498526.0,3.2565,3.2644,3.2446,3.2565,498526.0
2020-06-29 11:40:00,8.2,8.22,8.19,8.2,180657.0,3.2565,3.2644,3.2525,3.2565,180657.0
2020-06-29 11:50:00,8.21,8.21,8.17,8.19,135814.0,3.2604,3.2604,3.2446,3.2525,135814.0
2020-06-29 12:00:00,8.19,8.21,8.17,8.19,219324.0,3.2525,3.2604,3.2446,3.2525,219324.0
2020-06-29 12:10:00,8.19,8.24,8.18,8.23,165428.0,3.2525,3.2724,3.2485,3.2684,165428.0
2020-06-29 12:20:00,8.23,8.27,8.23,8.26,150780.0,3.2684,3.2843,3.2684,3.2803,150780.0
2020-06-29 12:30:00,8.26,8.31,8.26,8.29,162201.0,3.2803,3.3002,3.2803,3.2922,162201.0
2020-06-29 12:40:00,8.29,8.3,8.28,8.3,104467.0,3.2922,3.2962,3.2882,3.2962,104467.0
2020-06-29 12:50:00,8.3,8.31,8.26,8.27,160397.0,3.2962,3.3002,3.2803,3.2843,160397.0
2020-06-29 13:00:00,8.27,8.28,8.25,8.27,43301.0,3.2843,3.2882,3.2763,3.2843,43301.0
2020-06-29 13:10:00,8.27,8.28,8.24,8.26,209802.0,3.2843,3.2882,3.2724,3.2803,209802.0
2020-06-29 13:20:00,8.26,8.3,8.25,8.29,282365.0,3.2803,3.2962,3.2763,3.2922,282365.0
2020-06-29 13:30:00,8.29,8.31,8.27,8.31,233522.0,3.2922,3.3002,3.2843,3.3002,233522.0
2020-06-29 13:40:00,8.31,8.32,8.27,8.29,310872.0,3.3002,3.3041,3.2843,3.2922,310872.0
2020-06-29 13:50:00,8.29,8.3,8.27,8.29,147492.0,3.2922,3.2962,3.2843,3.2922,147492.0
2020-06-29 14:00:00,8.29,8.32,8.28,8.29,207491.0,3.2922,3.3041,3.2882,3.2922,207491.0
2020-06-29 14:10:00,8.28,8.31,8.28,8.3,173131.0,3.2882,3.3002,3.2882,3.2962,173131.0
2020-06-29 14:20:00,8.3,8.33,8.29,8.3,179309.0,3.2962,3.3081,3.2922,3.2962,179309.0
2020-06-29 14:30:00,8.3,8.3,8.27,8.28,162824.0,3.2962,3.2962,3.2843,3.2882,162824.0
2020-06-29 14:40:00,8.28,8.31,8.27,8.29,93932.0,3.2882,3.3002,3.2843,3.2922,93932.0
2020-06-29 14:50:00,8.29,8.29,8.27,8.27,98721.0,3.2922,3.2922,3.2843,3.2843,98721.0
2020-06-29 15:00:00,8.27,8.28,8.23,8.25,283296.0,3.2843,3.2882,3.2684,3.2763,283296.0
2020-06-29 15:10:00,8.25,8.27,8.24,8.27,298166.0,3.2763,3.2843,3.2724,3.2843,298166.0
2020-06-29 15:20:00,8.27,8.27,8.25,8.26,157829.0,3.2843,3.2843,3.2763,3.2803,157829.0
2020-06-29 15:30:00,8.26,8.28,8.25,8.27,396939.0,3.2803,3.2882,3.2763,3.2843,396939.0
2020-06-29 15:40:00,8.28,8.28,8.24,8.25,548368.0,3.2882,3.2882,3.2724,3.2763,548368.0
2020-06-29 15:50:00,8.26,8.29,8.25,8.28,1033787.0,3.2803,3.2922,3.2763,3.2882,1033787.0
2020-06-30 09:30:00,8.12,8.14,8.03,8.05,735499.0,3.2247,3.2326,3.189,3.1969,735499.0
2020-06-30 09:40:00,8.04,8.06,7.99,8.02,469460.0,3.1929,3.2009,3.1731,3.185,469460.0
2020-06-30 09:50:00,8.02,8.05,8.0,8.04,442162.0,3.185,3.1969,3.177,3.1929,442162.0
2020-06-30 10:00:00,8.04,8.09,8.03,8.07,375795.0,3.1929,3.2128,3.189,3.2048,375795.0
2020-06-30 10:10:00,8.06,8.07,8.03,8.05,352913.0,3.2009,3.2048,3.189,3.1969,352913.0
2020-06-30 10:20:00,8.05,8.11,8.05,8.07,153714.0,3.1969,3.2207,3.1969,3.2048,153714.0
2020-06-30 10:30:00,8.07,8.1,8.06,8.08,217315.0,3.2048,3.2168,3.2009,3.2088,217315.0
2020-06-30 10:40:00,8.08,8.16,8.08,8.16,222614.0,3.2088,3.2406,3.2088,3.2406,222614.0
2020-06-30 10:50:00,8.16,8.21,8.15,8.19,572271.0,3.2406,3.2604,3.2366,3.2525,572271.0
2020-06-30 11:00:00,8.2,8.23,8.17,8.21,521054.0,3.2565,3.2684,3.2446,3.2604,521054.0
2020-06-30 11:10:00,8.21,8.22,8.17,8.2,123996.0,3.2604,3.2644,3.2446,3.2565,123996.0
2020-06-30 11:20:00,8.2,8.2,8.15,8.17,182930.0,3.2565,3.2565,3.2366,3.2446,182930.0
2020-06-30 11:30:00,8.16,8.19,8.14,8.14,372655.0,3.2406,3.2525,3.2326,3.2326,372655.0
2020-06-30 11:40:00,8.15,8.17,8.13,8.15,370791.0,3.2366,3.2446,3.2287,3.2366,370791.0
2020-06-30 11:50:00,8.14,8.16,8.14,8.14,91226.0,3.2326,3.2406,3.2326,3.2326,91226.0
2020-06-30 12:00:00,8.14,8.2,8.14,8.19,266851.0,3.2326,3.2565,3.2326,3.2525,266851.0
2020-06-30 12:10:00,8.2,8.22,8.19,8.2,242451.0,3.2565,3.2644,3.2525,3.2565,242451.0
2020-06-30 12:20:00,8.2,8.2,8.18,8.19,69799.0,3.2565,3.2565,3.2485,3.2525,69799.0
2020-06-30 12:30:00,8.19,8.22,8.17,8.21,317666.0,3.2525,3.2644,3.2446,3.2604,317666.0
2020-06-30 12:40:00,8.21,8.26,8.18,8.22,340411.0,3.2604,3.2803,3.2485,3.2644,340411.0
2020-06-30 12:50:00,8.22,8.23,8.2,8.2,98289.0,3.2644,3.2684,3.2565,3.2565,98289.0
2020-06-30 13:00:00,8.21,8.22,8.19,8.2,206880.0,3.2604,3.2644,3.2525,3.2565,206880.0
2020-06-30 13:10:00,8.2,8.22,8.19,8.22,187677.0,3.2565,3.2644,3.2525,3.2644,187677.0
2020-06-30 13:20:00,8.22,8.25,8.21,8.25,297115.0,3.2644,3.2763,3.2604,3.2763,297115.0
2020-06-30 13:30:00,8.25,8.26,8.22,8.26,175215.0,3.2763,3.2803,3.2644,3.2803,175215.0
2020-06-30 13:40:00,8.26,8.27,8.24,8.25,106461.0,3.2803,3.2843,3.2724,3.2763,106461.0
2020-06-30 13:50:00,8.25,8.28,8.23,8.28,108033.0,3.2763,3.2882,3.2684,3.2882,108033.0
2020-06-30 14:00:00,8.28,8.31,8.25,8.29,369787.0,3.2882,3.3002,3.2763,3.2922,369787.0
2020-06-30 14:10:00,8.29,8.3,8.27,8.29,129252.0,3.2922,3.2962,3.2843,3.2922,129252.0
2020-06-30 14:20:00,8.29,8.33,8.28,8.33,243329.0,3.2922,3.3081,3.2882,3.3081,243329.0
2020-06-30 14:30:00,8.33,8.34,8.3,8.3,204804.0,3.3081,3.3121,3.2962,3.2962,204804.0
2020-06-30 14:40:00,8.3,8.32,8.29,8.32,131210.0,3.2962,3.3041,3.2922,3.3041,131210.0
2020-06-30 14:50:00,8.32,8.32,8.29,8.29,156643.0,3.3041,3.3041,3.2922,3.2922,156643.0
2020-06-30 15:00:00,8.3,8.31,8.26,8.27,288806.0,3.2962,3.3002,3.2803,3.2843,288806.0
2020-06-30 15:10:00,8.26,8.32,8.26,8.31,345327.0,3.2803,3.3041,3.2803,3.3002,345327.0
2020-06-30 15:20:00,8.31,8.33,8.29,8.29,778819.0,3.3002,3.3081,3.2922,3.2922,778819.0
2020-06-30 15:30:00,8.28,8.31,8.27,8.3,393099.0,3.2882,3.3002,3.2843,3.2962,393099.0
2020-06-30 15:40:00,8.29,8.32,8.28,8.29,649958.0,3.2922,3.3041,3.2882,3.2922,649958.0
2020-06-30 15:50:00,8.29,8.35,8.25,8.28,2562002.0,3.2922,3.316,3.2763,3.2882,2562002.0
2020-07-01 09:30:00,8.37,8.51,8.35,8.49,807169.0,3.324,3.3796,3.316,3.3716,807169.0
2020-07-01 09:40:00,8.49,8.58,8.49,8.54,756891.0,3.3716,3.4074,3.3716,3.3915,756891.0
2020-07-01 09:50:00,8.55,8.57,8.5,8.52,635581.0,3.3955,3.4034,3.3756,3.3836,635581.0
2020-07-01 10:00:00,8.52,8.59,8.51,8.55,817994.0,3.3836,3.4114,3.3796,3.3955,817994.0
2020-07-01 10:10:00,8.55,8.6,8.55,8.58,397018.0,3.3955,3.4153,3.3955,3.4074,397018.0
2020-07-01 10:20:00,8.58,8.61,8.55,8.59,747545.0,3.4074,3.4193,3.3955,3.4114,747545.0
2020-07-01 10:30:00,8.59,8.61,8.53,8.55,780617.0,3.4114,3.4193,3.3875,3.3955,780617.0
2020-07-01 10:40:00,8.55,8.57,8.51,8.53,569689.0,3.3955,3.4034,3.3796,3.3875,569689.0
2020-07-01 10:50:00,8.52,8.57,8.51,8.57,529684.0,3.3836,3.4034,3.3796,3.4034,529684.0
2020-07-01 11:00:00,8.57,8.58,8.5,8.52,467892.0,3.4034,3.4074,3.3756,3.3836,467892.0
2020-07-01 11:10:00,8.51,8.54,8.47,8.48,507963.0,3.3796,3.3915,3.3637,3.3677,507963.0
2020-07-01 11:20:00,8.48,8.5,8.43,8.45,783509.0,3.3677,3.3756,3.3478,3.3558,783509.0
2020-07-01 11:30:00,8.45,8.48,8.42,8.45,466061.0,3.3558,3.3677,3.3438,3.3558,466061.0
2020-07-01 11:40:00,8.45,8.48,8.45,8.46,263808.0,3.3558,3.3677,3.3558,3.3597,263808.0
2020-07-01 11:50:00,8.45,8.49,8.45,8.49,301604.0,3.3558,3.3716,3.3558,3.3716,301604.0
2020-07-01 12:00:00,8.49,8.49,8.42,8.44,357857.0,3.3716,3.3716,3.3438,3.3518,357857.0
2020-07-01 12:10:00,8.45,8.54,8.44,8.53,381481.0,3.3558,3.3915,3.3518,3.3875,381481.0
2020-07-01 12:20:00,8.53,8.54,8.5,8.51,535776.0,3.3875,3.3915,3.3756,3.3796,535776.0
2020-07-01 12:30:00,8.51,8.52,8.49,8.51,363190.0,3.3796,3.3836,3.3716,3.3796,363190.0
2020-07-01 12:40:00,8.51,8.52,8.47,8.5,412908.0,3.3796,3.3836,3.3637,3.3756,412908.0
2020-07-01 12:50:00,8.5,8.52,8.48,8.5,342733.0,3.3756,3.3836,3.3677,3.3756,342733.0
2020-07-01 13:00:00,8.5,8.5,8.47,8.47,196383.0,3.3756,3.3756,3.3637,3.3637,196383.0
2020-07-01 13:10:00,8.47,8.49,8.47,8.48,94086.0,3.3637,3.3716,3.3637,3.3677,94086.0
2020-07-01 13:20:00,8.47,8.5,8.47,8.47,199564.0,3.3637,3.3756,3.3637,3.3637,199564.0
2020-07-01 13:30:00,8.47,8.48,8.45,8.46,611029.0,3.3637,3.3677,3.3558,3.3597,611029.0
2020-07-01 13:40:00,8.46,8.46,8.42,8.44,160903.0,3.3597,3.3597,3.3438,3.3518,160903.0
2020-07-01 13:50:00,8.44,8.45,8.42,8.44,496266.0,3.3518,3.3558,3.3438,3.3518,496266.0
2020-07-01 14:00:00,8.44,8.47,8.41,8.43,424457.0,3.3518,3.3637,3.3399,3.3478,424457.0
2020-07-01 14:10:00,8.43,8.46,8.42,8.45,356223.0,3.3478,3.3597,3.3438,3.3558,356223.0
2020-07-01 14:20:00,8.45,8.46,8.39,8.39,261214.0,3.3558,3.3597,3.3319,3.3319,261214.0
2020-07-01 14:30:00,8.4,8.41,8.38,8.4,335444.0,3.3359,3.3399,3.328,3.3359,335444.0
2020-07-01 14:40:00,8.4,8.41,8.38,8.39,133162.0,3.3359,3.3399,3.328,3.3319,133162.0
2020-07-01 14:50:00,8.39,8.41,8.36,8.41,288462.0,3.3319,3.3399,3.32,3.3399,288462.0
2020-07-01 15:00:00,8.41,8.44,8.4,8.41,258938.0,3.3399,3.3518,3.3359,3.3399,258938.0
2020-07-01 15:10:00,8.42,8.44,8.41,8.44,145232.0,3.3438,3.3518,3.3399,3.3518,145232.0
2020-07-01 15:20:00,8.44,8.46,8.42,8.45,356366.0,3.3518,3.3597,3.3438,3.3558,356366.0
2020-07-01 15:30:00,8.45,8.46,8.43,8.45,315888.0,3.3558,3.3597,3.3478,3.3558,315888.0
2020-07-01 15:40:00,8.45,8.48,8.45,8.46,733363.0,3.3558,3.3677,3.3558,3.3597,733363.0
2020-07-01 15:50:00,8.45,8.46,8.43,8.45,1380499.0,3.3558,3.3597,3.3478,3.3558,1380499.0
2020-07-02 09:30:00,8.52,8.62,8.52,8.55,872243.0,3.3836,3.4233,3.3836,3.3955,872243.0
2020-07-02 09:40:00,8.56,8.64,8.52,8.63,565818.0,3.3994,3.4312,3.3836,3.4272,565818.0
2020-07-02 09:50:00,8.62,8.66,8.61,8.63,628816.0,3.4233,3.4392,3.4193,3.4272,628816.0
2020-07-02 10:00:00,8.64,8.69,8.61,8.66,721504.0,3.4312,3.4511,3.4193,3.4392,721504.0
2020-07-02 10:10:00,8.67,8.68,8.59,8.6,512842.0,3.4431,3.4471,3.4114,3.4153,512842.0
2020-07-02 10:20:00,8.6,8.61,8.5,8.51,696476.0,3.4153,3.4193,3.3756,3.3796,696476.0
2020-07-02 10:30:00,8.51,8.52,8.45,8.51,771091.0,3.3796,3.3836,3.3558,3.3796,771091.0
2020-07-02 10:40:00,8.5,8.54,8.48,8.48,491825.0,3.3756,3.3915,3.3677,3.3677,491825.0
2020-07-02 10:50:00,8.49,8.49,8.43,8.44,354758.0,3.3716,3.3716,3.3478,3.3518,354758.0
2020-07-02 11:00:00,8.44,8.49,8.43,8.49,380610.0,3.3518,3.3716,3.3478,3.3716,380610.0
2020-07-02 11:10:00,8.49,8.51,8.46,8.5,327497.0,3.3716,3.3796,3.3597,3.3756,327497.0
2020-07-02 11:20:00,8.5,8.58,8.49,8.57,1029823.0,3.3756,3.4074,3.3716,3.4034,1029823.0
2020-07-02 11:30:00,8.57,8.62,8.56,8.59,844034.0,3.4034,3.4233,3.3994,3.4114,844034.0
2020-07-02 11:40:00,8.59,8.61,8.57,8.58,530057.0,3.4114,3.4193,3.4034,3.4074,530057.0
2020-07-02 11:50:00,8.59,8.59,8.55,8.58,245243.0,3.4114,3.4114,3.3955,3.4074,245243.0
2020-07-02 12:00:00,8.58,8.58,8.53,8.57,277751.0,3.4074,3.4074,3.3875,3.4034,277751.0
2020-07-02 12:10:00,8.57,8.58,8.54,8.56,226136.0,3.4034,3.4074,3.3915,3.3994,226136.0
2020-07-02 12:20:00,8.56,8.61,8.56,8.6,347966.0,3.3994,3.4193,3.3994,3.4153,347966.0
2020-07-02 12:30:00,8.61,8.61,8.57,8.59,264575.0,3.4193,3.4193,3.4034,3.4114,264575.0
2020-07-02 12:40:00,8.58,8.59,8.57,8.58,201976.0,3.4074,3.4114,3.4034,3.4074,201976.0
2020-07-02 12:50:00,8.58,8.59,8.57,8.58,174732.0,3.4074,3.4114,3.4034,3.4074,174732.0
2020-07-02 13:00:00,8.59,8.59,8.57,8.58,215692.0,3.4114,3.4114,3.4034,3.4074,215692.0
2020-07-02 13:10:00,8.57,8.58,8.56,8.56,168366.0,3.4034,3.4074,3.3994,3.3994,168366.0
2020-07-02 13:20:00,8.57,8.59,8.55,8.58,225989.0,3.4034,3.4114,3.3955,3.4074,225989.0
2020-07-02 13:30:00,8.58,8.59,8.56,8.56,239032.0,3.4074,3.4114,3.3994,3.3994,239032.0
2020-07-02 13:40:00,8.57,8.57,8.55,8.57,122348.0,3.4034,3.4034,3.3955,3.4034,122348.0
2020-07-02 13:50:00,8.57,8.58,8.53,8.54,116678.0,3.4034,3.4074,3.3875,3.3915,116678.0
2020-07-02 14:00:00,8.54,8.55,8.5,8.51,330748.0,3.3915,3.3955,3.3756,3.3796,330748.0
2020-07-02 14:10:00,8.51,8.52,8.49,8.5,121586.0,3.3796,3.3836,3.3716,3.3756,121586.0
2020-07-02 14:20:00,8.5,8.53,8.49,8.52,330534.0,3.3756,3.3875,3.3716,3.3836,330534.0
2020-07-02 14:30:00,8.52,8.53,8.51,8.53,85421.0,3.3836,3.3875,3.3796,3.3875,85421.0
2020-07-02 14:40:00,8.53,8.53,8.5,8.52,317168.0,3.3875,3.3875,3.3756,3.3836,317168.0
2020-07-02 14:50:00,8.52,8.52,8.5,8.52,313941.0,3.3836,3.3836,3.3756,3.3836,313941.0
2020-07-02 15:00:00,8.52,8.53,8.5,8.52,247275.0,3.3836,3.3875,3.3756,3.3836,247275.0
2020-07-02 15:10:00,8.51,8.52,8.5,8.52,190878.0,3.3796,3.3836,3.3756,3.3836,190878.0
2020-07-02 15:20:00,8.52,8.54,8.51,8.52,761996.0,3.3836,3.3915,3.3796,3.3836,761996.0
2020-07-02 15:30:00,8.53,8.53,8.5,8.52,499127.0,3.3875,3.3875,3.3756,3.3836,499127.0
2020-07-02 15:40:00,8.52,8.52,8.5,8.5,813108.0,3.3836,3.3836,3.3756,3.3756,813108.0
2020-07-02 15:50:00,8.5,8.51,8.45,8.48,1629319.0,3.3756,3.3796,3.3558,3.3677,1629319.0
2020-07-06 09:30:00,8.72,8.78,8.68,8.73,1157309.0,3.463,3.4868,3.4471,3.467,1157309.0
2020-07-06 09:40:00,8.73,8.88,8.71,8.88,1248299.0,3.467,3.5265,3.459,3.5265,1248299.0
2020-07-06 09:50:00,8.88,8.93,8.84,8.88,986716.0,3.5265,3.5464,3.5106,3.5265,986716.0
2020-07-06 10:00:00,8.88,8.9,8.78,8.82,603650.0,3.5265,3.5345,3.4868,3.5027,603650.0
2020-07-06 10:10:00,8.82,8.84,8.77,8.78,453109.0,3.5027,3.5106,3.4828,3.4868,453109.0
2020-07-06 10:20:00,8.78,8.8,8.75,8.76,498299.0,3.4868,3.4948,3.4749,3.4789,498299.0
2020-07-06 10:30:00,8.75,8.78,8.72,8.78,446674.0,3.4749,3.4868,3.463,3.4868,446674.0
2020-07-06 10:40:00,8.78,8.84,8.78,8.82,272110.0,3.4868,3.5106,3.4868,3.5027,272110.0
2020-07-06 10:50:00,8.82,8.83,8.78,8.82,526773.0,3.5027,3.5067,3.4868,3.5027,526773.0
2020-07-06 11:00:00,8.82,8.83,8.75,8.76,553726.0,3.5027,3.5067,3.4749,3.4789,553726.0
2020-07-06 11:10:00,8.76,8.78,8.74,8.76,354889.0,3.4789,3.4868,3.4709,3.4789,354889.0
2020-07-06 11:20:00,8.76,8.81,8.75,8.8,246955.0,3.4789,3.4987,3.4749,3.4948,246955.0
2020-07-06 11:30:00,8.79,8.81,8.74,8.75,299650.0,3.4908,3.4987,3.4709,3.4749,299650.0
2020-07-06 11:40:00,8.75,8.75,8.71,8.71,284821.0,3.4749,3.4749,3.459,3.459,284821.0
2020-07-06 11:50:00,8.71,8.73,8.66,8.68,346551.0,3.459,3.467,3.4392,3.4471,346551.0
2020-07-06 12:00:00,8.68,8.69,8.66,8.69,241272.0,3.4471,3.4511,3.4392,3.4511,241272.0
2020-07-06 12:10:00,8.68,8.71,8.67,8.71,282026.0,3.4471,3.459,3.4431,3.459,282026.0
2020-07-06 12:20:00,8.71,8.73,8.7,8.72,361436.0,3.459,3.467,3.455,3.463,361436.0
2020-07-06 12:30:00,8.72,8.72,8.68,8.71,288286.0,3.463,3.463,3.4471,3.459,288286.0
2020-07-06 12:40:00,8.71,8.72,8.69,8.71,194756.0,3.459,3.463,3.4511,3.459,194756.0
2020-07-06 12:50:00,8.72,8.72,8.7,8.71,112402.0,3.463,3.463,3.455,3.459,112402.0
2020-07-06 13:00:00,8.71,8.71,8.66,8.67,134525.0,3.459,3.459,3.4392,3.4431,134525.0
2020-07-06 13:10:00,8.67,8.68,8.66,8.67,208663.0,3.4431,3.4471,3.4392,3.4431,208663.0
2020-07-06 13:20:00,8.67,8.68,8.65,8.68,129639.0,3.4431,3.4471,3.4352,3.4471,129639.0
2020-07-06 13:30:00,8.68,8.69,8.65,8.67,258090.0,3.4471,3.4511,3.4352,3.4431,258090.0
2020-07-06 13:40:00,8.67,8.69,8.66,8.67,120555.0,3.4431,3.4511,3.4392,3.4431,120555.0
2020-07-06 13:50:00,8.67,8.7,8.66,8.69,118437.0,3.4431,3.455,3.4392,3.4511,118437.0
2020-07-06 14:00:00,8.68,8.69,8.63,8.64,292959.0,3.4471,3.4511,3.4272,3.4312,292959.0
2020-07-06 14:10:00,8.64,8.65,8.62,8.62,224547.0,3.4312,3.4352,3.4233,3.4233,224547.0
2020-07-06 14:20:00,8.62,8.64,8.6,8.62,562872.0,3.4233,3.4312,3.4153,3.4233,562872.0
2020-07-06 14:30:00,8.62,8.63,8.6,8.62,409212.0,3.4233,3.4272,3.4153,3.4233,409212.0
2020-07-06 14:40:00,8.62,8.62,8.58,8.59,248299.0,3.4233,3.4233,3.4074,3.4114,248299.0
2020-07-06 14:50:00,8.58,8.61,8.56,8.6,346756.0,3.4074,3.4193,3.3994,3.4153,346756.0
2020-07-06 15:00:00,8.6,8.64,8.59,8.64,438230.0,3.4153,3.4312,3.4114,3.4312,438230.0
2020-07-06 15:10:00,8.63,8.65,8.62,8.64,306738.0,3.4272,3.4352,3.4233,3.4312,306738.0
2020-07-06 15:20:00,8.64,8.69,8.63,8.69,585171.0,3.4312,3.4511,3.4272,3.4511,585171.0
2020-07-06 15:30:00,8.69,8.69,8.64,8.64,1183260.0,3.4511,3.4511,3.4312,3.4312,1183260.0
2020-07-06 15:40:00,8.64,8.69,8.64,8.68,1116616.0,3.4312,3.4511,3.4312,3.4471,1116616.0
2020-07-06 15:50:00,8.67,8.68,8.64,8.68,2011275.0,3.4431,3.4471,3.4312,3.4471,2011275.0
2020-07-07 09:30:00,8.64,8.7,8.59,8.67,956220.0,3.4312,3.455,3.4114,3.4431,956220.0
2020-07-07 09:40:00,8.67,8.69,8.64,8.67,290824.0,3.4431,3.4511,3.4312,3.4431,290824.0
2020-07-07 09:50:00,8.66,8.66,8.62,8.64,421963.0,3.4392,3.4392,3.4233,3.4312,421963.0
2020-07-07 10:00:00,8.64,8.71,8.63,8.7,367485.0,3.4312,3.459,3.4272,3.455,367485.0
2020-07-07 10:10:00,8.7,8.73,8.69,8.7,372022.0,3.455,3.467,3.4511,3.455,372022.0
2020-07-07 10:20:00,8.7,8.73,8.67,8.68,440144.0,3.455,3.467,3.4431,3.4471,440144.0
2020-07-07 10:30:00,8.68,8.7,8.65,8.66,260565.0,3.4471,3.455,3.4352,3.4392,260565.0
2020-07-07 10:40:00,8.66,8.66,8.61,8.61,576452.0,3.4392,3.4392,3.4193,3.4193,576452.0
2020-07-07 10:50:00,8.61,8.64,8.6,8.64,330366.0,3.4193,3.4312,3.4153,3.4312,330366.0
2020-07-07 11:00:00,8.63,8.65,8.6,8.61,453196.0,3.4272,3.4352,3.4153,3.4193,453196.0
2020-07-07 11:10:00,8.62,8.68,8.61,8.68,213996.0,3.4233,3.4471,3.4193,3.4471,213996.0
2020-07-07 11:20:00,8.68,8.69,8.64,8.65,370423.0,3.4471,3.4511,3.4312,3.4352,370423.0
2020-07-07 11:30:00,8.65,8.66,8.57,8.58,660211.0,3.4352,3.4392,3.4034,3.4074,660211.0
2020-07-07 11:40:00,8.58,8.61,8.54,8.57,390127.0,3.4074,3.4193,3.3915,3.4034,390127.0
2020-07-07 11:50:00,8.56,8.57,8.51,8.52,390606.0,3.3994,3.4034,3.3796,3.3836,390606.0
2020-07-07 12:00:00,8.53,8.54,8.5,8.52,432155.0,3.3875,3.3915,3.3756,3.3836,432155.0
2020-07-07 12:10:00,8.53,8.53,8.51,8.51,475349.0,3.3875,3.3875,3.3796,3.3796,475349.0
2020-07-07 12:20:00,8.52,8.54,8.5,8.53,356470.0,3.3836,3.3915,3.3756,3.3875,356470.0
2020-07-07 12:30:00,8.53,8.54,8.5,8.51,201686.0,3.3875,3.3915,3.3756,3.3796,201686.0
2020-07-07 12:40:00,8.51,8.53,8.5,8.53,168492.0,3.3796,3.3875,3.3756,3.3875,168492.0
2020-07-07 12:50:00,8.53,8.55,8.52,8.55,108395.0,3.3875,3.3955,3.3836,3.3955,108395.0
2020-07-07 13:00:00,8.54,8.55,8.52,8.53,253214.0,3.3915,3.3955,3.3836,3.3875,253214.0
2020-07-07 13:10:00,8.53,8.56,8.52,8.55,155957.0,3.3875,3.3994,3.3836,3.3955,155957.0
2020-07-07 13:20:00,8.55,8.58,8.54,8.58,205366.0,3.3955,3.4074,3.3915,3.4074,205366.0
2020-07-07 13:30:00,8.58,8.58,8.54,8.55,613962.0,3.4074,3.4074,3.3915,3.3955,613962.0
2020-07-07 13:40:00,8.54,8.57,8.54,8.55,392891.0,3.3915,3.4034,3.3915,3.3955,392891.0
2020-07-07 13:50:00,8.56,8.59,8.55,8.59,452830.0,3.3994,3.4114,3.3955,3.4114,452830.0
2020-07-07 14:00:00,8.59,8.59,8.55,8.59,338746.0,3.4114,3.4114,3.3955,3.4114,338746.0
2020-07-07 14:10:00,8.59,8.61,8.57,8.59,157965.0,3.4114,3.4193,3.4034,3.4114,157965.0
2020-07-07 14:20:00,8.59,8.6,8.58,8.6,143965.0,3.4114,3.4153,3.4074,3.4153,143965.0
2020-07-07 14:30:00,8.6,8.6,8.53,8.54,440033.0,3.4153,3.4153,3.3875,3.3915,440033.0
2020-07-07 14:40:00,8.54,8.58,8.54,8.57,313914.0,3.3915,3.4074,3.3915,3.4034,313914.0
2020-07-07 14:50:00,8.56,8.59,8.55,8.58,346481.0,3.3994,3.4114,3.3955,3.4074,346481.0
2020-07-07 15:00:00,8.59,8.59,8.54,8.55,562585.0,3.4114,3.4114,3.3915,3.3955,562585.0
2020-07-07 15:10:00,8.54,8.56,8.52,8.54,421483.0,3.3915,3.3994,3.3836,3.3915,421483.0
2020-07-07 15:20:00,8.54,8.55,8.53,8.55,283338.0,3.3915,3.3955,3.3875,3.3955,283338.0
2020-07-07 15:30:00,8.55,8.56,8.51,8.52,445528.0,3.3955,3.3994,3.3796,3.3836,445528.0
2020-07-07 15:40:00,8.51,8.52,8.49,8.5,886883.0,3.3796,3.3836,3.3716,3.3756,886883.0
2020-07-07 15:50:00,8.51,8.51,8.45,8.47,1974590.0,3.3796,3.3796,3.3558,3.3637,1974590.0
2020-07-08 09:30:00,8.69,8.71,8.62,8.69,955187.0,3.4511,3.459,3.4233,3.4511,955187.0
2020-07-08 09:40:00,8.69,8.75,8.68,8.75,596228.0,3.4511,3.4749,3.4471,3.4749,596228.0
2020-07-08 09:50:00,8.74,8.75,8.72,8.73,286575.0,3.4709,3.4749,3.463,3.467,286575.0
2020-07-08 10:00:00,8.73,8.75,8.73,8.75,160846.0,3.467,3.4749,3.467,3.4749,160846.0
2020-07-08 10:10:00,8.75,8.78,8.72,8.72,566766.0,3.4749,3.4868,3.463,3.463,566766.0
2020-07-08 10:20:00,8.73,8.73,8.66,8.69,360747.0,3.467,3.467,3.4392,3.4511,360747.0
2020-07-08 10:30:00,8.68,8.69,8.66,8.69,404518.0,3.4471,3.4511,3.4392,3.4511,404518.0
2020-07-08 10:40:00,8.69,8.7,8.65,8.68,253014.0,3.4511,3.455,3.4352,3.4471,253014.0
2020-07-08 10:50:00,8.67,8.7,8.66,8.67,345047.0,3.4431,3.455,3.4392,3.4431,345047.0
2020-07-08 11:00:00,8.68,8.68,8.62,8.65,372969.0,3.4471,3.4471,3.4233,3.4352,372969.0
2020-07-08 11:10:00,8.65,8.67,8.64,8.64,206442.0,3.4352,3.4431,3.4312,3.4312,206442.0
2020-07-08 11:20:00,8.64,8.65,8.61,8.62,254538.0,3.4312,3.4352,3.4193,3.4233,254538.0
2020-07-08 11:30:00,8.63,8.66,8.63,8.65,299463.0,3.4272,3.4392,3.4272,3.4352,299463.0
2020-07-08 11:40:00,8.66,8.68,8.64,8.65,253676.0,3.4392,3.4471,3.4312,3.4352,253676.0
2020-07-08 11:50:00,8.65,8.67,8.64,8.66,196462.0,3.4352,3.4431,3.4312,3.4392,196462.0
2020-07-08 12:00:00,8.66,8.66,8.64,8.66,118983.0,3.4392,3.4392,3.4312,3.4392,118983.0
2020-07-08 12:10:00,8.66,8.71,8.65,8.71,394751.0,3.4392,3.459,3.4352,3.459,394751.0
2020-07-08 12:20:00,8.71,8.73,8.69,8.71,527803.0,3.459,3.467,3.4511,3.459,527803.0
2020-07-08 12:30:00,8.72,8.72,8.67,8.69,154560.0,3.463,3.463,3.4431,3.4511,154560.0
2020-07-08 12:40:00,8.69,8.71,8.67,8.7,358623.0,3.4511,3.459,3.4431,3.455,358623.0
2020-07-08 12:50:00,8.71,8.72,8.69,8.71,111850.0,3.459,3.463,3.4511,3.459,111850.0
2020-07-08 13:00:00,8.71,8.72,8.7,8.7,134839.0,3.459,3.463,3.455,3.455,134839.0
2020-07-08 13:10:00,8.7,8.71,8.69,8.7,71675.0,3.455,3.459,3.4511,3.455,71675.0
2020-07-08 13:20:00,8.69,8.7,8.66,8.67,200871.0,3.4511,3.455,3.4392,3.4431,200871.0
2020-07-08 13:30:00,8.68,8.69,8.67,8.68,312868.0,3.4471,3.4511,3.4431,3.4471,312868.0
2020-07-08 13:40:00,8.68,8.69,8.67,8.69,105739.0,3.4471,3.4511,3.4431,3.4511,105739.0
2020-07-08 13:50:00,8.68,8.7,8.67,8.68,174084.0,3.4471,3.455,3.4431,3.4471,174084.0
2020-07-08 14:00:00,8.68,8.71,8.67,8.7,220493.0,3.4471,3.459,3.4431,3.455,220493.0
2020-07-08 14:10:00,8.71,8.73,8.7,8.72,68620.0,3.459,3.467,3.455,3.463,68620.0
2020-07-08 14:20:00,8.72,8.75,8.71,8.74,445480.0,3.463,3.4749,3.459,3.4709,445480.0
2020-07-08 14:30:00,8.74,8.74,8.71,8.73,358623.0,3.4709,3.4709,3.459,3.467,358623.0
2020-07-08 14:40:00,8.73,8.73,8.7,8.73,181871.0,3.467,3.467,3.455,3.467,181871.0
2020-07-08 14:50:00,8.73,8.75,8.71,8.72,442183.0,3.467,3.4749,3.459,3.463,442183.0
2020-07-08 15:00:00,8.72,8.74,8.72,8.73,214521.0,3.463,3.4709,3.463,3.467,214521.0
2020-07-08 15:10:00,8.74,8.75,8.73,8.75,400486.0,3.4709,3.4749,3.467,3.4749,400486.0
2020-07-08 15:20:00,8.75,8.77,8.74,8.75,467927.0,3.4749,3.4828,3.4709,3.4749,467927.0
2020-07-08 15:30:00,8.75,8.78,8.75,8.76,854716.0,3.4749,3.4868,3.4749,3.4789,854716.0
2020-07-08 15:40:00,8.76,8.76,8.75,8.75,336414.0,3.4789,3.4789,3.4749,3.4749,336414.0
2020-07-08 15:50:00,8.76,8.77,8.75,8.76,894851.0,3.4789,3.4828,3.4749,3.4789,894851.0
2020-07-09 09:30:00,8.88,8.88,8.78,8.79,1070983.0,3.5265,3.5265,3.4868,3.4908,1070983.0
2020-07-09 09:40:00,8.8,8.82,8.77,8.79,447636.0,3.4948,3.5027,3.4828,3.4908,447636.0
2020-07-09 09:50:00,8.79,8.8,8.75,8.79,280811.0,3.4908,3.4948,3.4749,3.4908,280811.0
2020-07-09 10:00:00,8.78,8.83,8.78,8.82,307044.0,3.4868,3.5067,3.4868,3.5027,307044.0
2020-07-09 10:10:00,8.82,8.83,8.71,8.71,312032.0,3.5027,3.5067,3.459,3.459,312032.0
2020-07-09 10:20:00,8.71,8.78,8.71,8.73,377843.0,3.459,3.4868,3.459,3.467,377843.0
2020-07-09 10:30:00,8.72,8.74,8.67,8.69,365047.0,3.463,3.4709,3.4431,3.4511,365047.0
2020-07-09 10:40:00,8.69,8.69,8.63,8.67,486659.0,3.4511,3.4511,3.4272,3.4431,486659.0
2020-07-09 10:50:00,8.67,8.7,8.62,8.63,570445.0,3.4431,3.455,3.4233,3.4272,570445.0
2020-07-09 11:00:00,8.62,8.64,8.57,8.6,1039145.0,3.4233,3.4312,3.4034,3.4153,1039145.0
2020-07-09 11:10:00,8.6,8.6,8.52,8.52,596361.0,3.4153,3.4153,3.3836,3.3836,596361.0
2020-07-09 11:20:00,8.52,8.57,8.5,8.57,583235.0,3.3836,3.4034,3.3756,3.4034,583235.0
2020-07-09 11:30:00,8.56,8.62,8.56,8.62,427476.0,3.3994,3.4233,3.3994,3.4233,427476.0
2020-07-09 11:40:00,8.61,8.62,8.57,8.59,678773.0,3.4193,3.4233,3.4034,3.4114,678773.0
2020-07-09 11:50:00,8.59,8.61,8.58,8.58,166255.0,3.4114,3.4193,3.4074,3.4074,166255.0
2020-07-09 12:00:00,8.58,8.64,8.58,8.61,217579.0,3.4074,3.4312,3.4074,3.4193,217579.0
2020-07-09 12:10:00,8.61,8.62,8.57,8.59,211903.0,3.4193,3.4233,3.4034,3.4114,211903.0
2020-07-09 12:20:00,8.58,8.58,8.54,8.55,245324.0,3.4074,3.4074,3.3915,3.3955,245324.0
2020-07-09 12:30:00,8.55,8.56,8.52,8.54,399843.0,3.3955,3.3994,3.3836,3.3915,399843.0
2020-07-09 12:40:00,8.54,8.56,8.53,8.54,121276.0,3.3915,3.3994,3.3875,3.3915,121276.0
2020-07-09 12:50:00,8.54,8.55,8.53,8.54,280499.0,3.3915,3.3955,3.3875,3.3915,280499.0
2020-07-09 13:00:00,8.54,8.58,8.53,8.57,360193.0,3.3915,3.4074,3.3875,3.4034,360193.0
2020-07-09 13:10:00,8.58,8.58,8.55,8.58,107723.0,3.4074,3.4074,3.3955,3.4074,107723.0
2020-07-09 13:20:00,8.58,8.58,8.53,8.54,359489.0,3.4074,3.4074,3.3875,3.3915,359489.0
2020-07-09 13:30:00,8.55,8.55,8.51,8.53,325890.0,3.3955,3.3955,3.3796,3.3875,325890.0
2020-07-09 13:40:00,8.53,8.55,8.5,8.52,267855.0,3.3875,3.3955,3.3756,3.3836,267855.0
2020-07-09 13:50:00,8.51,8.52,8.48,8.5,282685.0,3.3796,3.3836,3.3677,3.3756,282685.0
2020-07-09 14:00:00,8.5,8.52,8.48,8.51,321327.0,3.3756,3.3836,3.3677,3.3796,321327.0
2020-07-09 14:10:00,8.51,8.54,8.5,8.54,65311.0,3.3796,3.3915,3.3756,3.3915,65311.0
2020-07-09 14:20:00,8.54,8.55,8.52,8.55,494960.0,3.3915,3.3955,3.3836,3.3955,494960.0
2020-07-09 14:30:00,8.54,8.55,8.52,8.53,139493.0,3.3915,3.3955,3.3836,3.3875,139493.0
2020-07-09 14:40:00,8.53,8.54,8.51,8.51,210930.0,3.3875,3.3915,3.3796,3.3796,210930.0
2020-07-09 14:50:00,8.51,8.53,8.5,8.52,197894.0,3.3796,3.3875,3.3756,3.3836,197894.0
2020-07-09 15:00:00,8.52,8.54,8.51,8.53,353878.0,3.3836,3.3915,3.3796,3.3875,353878.0
2020-07-09 15:10:00,8.53,8.55,8.52,8.54,269490.0,3.3875,3.3955,3.3836,3.3915,269490.0
2020-07-09 15:20:00,8.54,8.55,8.51,8.53,299446.0,3.3915,3.3955,3.3796,3.3875,299446.0
2020-07-09 15:30:00,8.53,8.53,8.5,8.51,410844.0,3.3875,3.3875,3.3756,3.3796,410844.0
2020-07-09 15:40:00,8.51,8.55,8.5,8.54,442699.0,3.3796,3.3955,3.3756,3.3915,442699.0
2020-07-09 15:50:00,8.55,8.55,8.52,8.54,1221941.0,3.3955,3.3955,3.3836,3.3915,1221941.0
2020-07-10 09:30:00,8.49,8.57,8.43,8.57,879752.0,3.3716,3.4034,3.3478,3.4034,879752.0
2020-07-10 09:40:00,8.57,8.59,8.55,8.55,328210.0,3.4034,3.4114,3.3955,3.3955,328210.0
2020-07-10 09:50:00,8.55,8.61,8.52,8.6,328314.0,3.3955,3.4193,3.3836,3.4153,328314.0
2020-07-10 10:00:00,8.59,8.6,8.55,8.57,159165.0,3.4114,3.4153,3.3955,3.4034,159165.0
2020-07-10 10:10:00,8.56,8.62,8.56,8.56,213373.0,3.3994,3.4233,3.3994,3.3994,213373.0
2020-07-10 10:20:00,8.57,8.61,8.54,8.6,417779.0,3.4034,3.4193,3.3915,3.4153,417779.0
2020-07-10 10:30:00,8.6,8.63,8.58,8.58,228173.0,3.4153,3.4272,3.4074,3.4074,228173.0
2020-07-10 10:40:00,8.59,8.63,8.58,8.61,239939.0,3.4114,3.4272,3.4074,3.4193,239939.0
2020-07-10 10:50:00,8.62,8.62,8.58,8.61,132660.0,3.4233,3.4233,3.4074,3.4193,132660.0
2020-07-10 11:00:00,8.6,8.61,8.58,8.6,130214.0,3.4153,3.4193,3.4074,3.4153,130214.0
2020-07-10 11:10:00,8.6,8.61,8.57,8.59,138781.0,3.4153,3.4193,3.4034,3.4114,138781.0
2020-07-10 11:20:00,8.58,8.62,8.58,8.62,521616.0,3.4074,3.4233,3.4074,3.4233,521616.0
2020-07-10 11:30:00,8.62,8.62,8.59,8.61,215777.0,3.4233,3.4233,3.4114,3.4193,215777.0
2020-07-10 11:40:00,8.61,8.63,8.6,8.63,119753.0,3.4193,3.4272,3.4153,3.4272,119753.0
2020-07-10 11:50:00,8.62,8.64,8.61,8.62,387995.0,3.4233,3.4312,3.4193,3.4233,387995.0
2020-07-10 12:00:00,8.63,8.63,8.6,8.63,165769.0,3.4272,3.4272,3.4153,3.4272,165769.0
2020-07-10 12:10:00,8.62,8.63,8.58,8.6,166767.0,3.4233,3.4272,3.4074,3.4153,166767.0
2020-07-10 12:20:00,8.6,8.61,8.58,8.59,82714.0,3.4153,3.4193,3.4074,3.4114,82714.0
2020-07-10 12:30:00,8.59,8.6,8.58,8.59,133497.0,3.4114,3.4153,3.4074,3.4114,133497.0
2020-07-10 12:40:00,8.59,8.6,8.58,8.59,110960.0,3.4114,3.4153,3.4074,3.4114,110960.0
2020-07-10 12:50:00,8.6,8.62,8.59,8.61,134299.0,3.4153,3.4233,3.4114,3.4193,134299.0
2020-07-10 13:00:00,8.61,8.62,8.59,8.59,131954.0,3.4193,3.4233,3.4114,3.4114,131954.0
2020-07-10 13:10:00,8.59,8.6,8.58,8.59,213716.0,3.4114,3.4153,3.4074,3.4114,213716.0
2020-07-10 13:20:00,8.59,8.6,8.58,8.59,195538.0,3.4114,3.4153,3.4074,3.4114,195538.0
2020-07-10 13:30:00,8.59,8.59,8.56,8.58,139182.0,3.4114,3.4114,3.3994,3.4074,139182.0
2020-07-10 13:40:00,8.58,8.62,8.57,8.61,176106.0,3.4074,3.4233,3.4034,3.4193,176106.0
2020-07-10 13:50:00,8.62,8.63,8.61,8.61,142990.0,3.4233,3.4272,3.4193,3.4193,142990.0
2020-07-10 14:00:00,8.61,8.63,8.61,8.62,140964.0,3.4193,3.4272,3.4193,3.4233,140964.0
2020-07-10 14:10:00,8.62,8.64,8.61,8.63,202272.0,3.4233,3.4312,3.4193,3.4272,202272.0
2020-07-10 14:20:00,8.64,8.66,8.62,8.65,427650.0,3.4312,3.4392,3.4233,3.4352,427650.0
2020-07-10 14:30:00,8.66,8.67,8.65,8.67,251444.0,3.4392,3.4431,3.4352,3.4431,251444.0
2020-07-10 14:40:00,8.67,8.7,8.65,8.66,594327.0,3.4431,3.455,3.4352,3.4392,594327.0
2020-07-10 14:50:00,8.66,8.67,8.64,8.66,438698.0,3.4392,3.4431,3.4312,3.4392,438698.0
2020-07-10 15:00:00,8.66,8.67,8.63,8.64,251844.0,3.4392,3.4431,3.4272,3.4312,251844.0
2020-07-10 15:10:00,8.65,8.69,8.64,8.69,504955.0,3.4352,3.4511,3.4312,3.4511,504955.0
2020-07-10 15:20:00,8.69,8.7,8.67,8.68,617444.0,3.4511,3.455,3.4431,3.4471,617444.0
2020-07-10 15:30:00,8.68,8.71,8.66,8.71,992898.0,3.4471,3.459,3.4392,3.459,992898.0
2020-07-10 15:40:00,8.71,8.71,8.67,8.7,703535.0,3.459,3.459,3.4431,3.455,703535.0
2020-07-10 15:50:00,8.69,8.7,8.67,8.7,1268262.0,3.4511,3.455,3.4431,3.455,1268262.0
2020-07-13 09:30:00,8.64,8.69,8.59,8.6,711334.0,3.4312,3.4511,3.4114,3.4153,711334.0
2020-07-13 09:40:00,8.6,8.62,8.56,8.58,934188.0,3.4153,3.4233,3.3994,3.4074,934188.0
2020-07-13 09:50:00,8.58,8.65,8.57,8.62,700767.0,3.4074,3.4352,3.4034,3.4233,700767.0
2020-07-13 10:00:00,8.63,8.65,8.6,8.65,288469.0,3.4272,3.4352,3.4153,3.4352,288469.0
2020-07-13 10:10:00,8.64,8.65,8.61,8.63,415531.0,3.4312,3.4352,3.4193,3.4272,415531.0
2020-07-13 10:20:00,8.63,8.65,8.62,8.63,257978.0,3.4272,3.4352,3.4233,3.4272,257978.0
2020-07-13 10:30:00,8.64,8.66,8.62,8.62,333358.0,3.4312,3.4392,3.4233,3.4233,333358.0
2020-07-13 10:40:00,8.62,8.64,8.61,8.63,383061.0,3.4233,3.4312,3.4193,3.4272,383061.0
2020-07-13 10:50:00,8.63,8.68,8.63,8.68,125968.0,3.4272,3.4471,3.4272,3.4471,125968.0
2020-07-13 11:00:00,8.68,8.69,8.66,8.68,199951.0,3.4471,3.4511,3.4392,3.4471,199951.0
2020-07-13 11:10:00,8.67,8.69,8.66,8.68,451219.0,3.4431,3.4511,3.4392,3.4471,451219.0
2020-07-13 11:20:00,8.68,8.71,8.67,8.68,525906.0,3.4471,3.459,3.4431,3.4471,525906.0
2020-07-13 11:30:00,8.68,8.69,8.66,8.67,793387.0,3.4471,3.4511,3.4392,3.4431,793387.0
2020-07-13 11:40:00,8.67,8.67,8.64,8.67,406351.0,3.4431,3.4431,3.4312,3.4431,406351.0
2020-07-13 11:50:00,8.67,8.7,8.67,8.68,303389.0,3.4431,3.455,3.4431,3.4471,303389.0
2020-07-13 12:00:00,8.69,8.7,8.68,8.69,309459.0,3.4511,3.455,3.4471,3.4511,309459.0
2020-07-13 12:10:00,8.68,8.69,8.67,8.69,546288.0,3.4471,3.4511,3.4431,3.4511,546288.0
2020-07-13 12:20:00,8.69,8.7,8.67,8.7,425913.0,3.4511,3.455,3.4431,3.455,425913.0
2020-07-13 12:30:00,8.7,8.7,8.68,8.69,217548.0,3.455,3.455,3.4471,3.4511,217548.0
2020-07-13 12:40:00,8.69,8.71,8.68,8.7,308643.0,3.4511,3.459,3.4471,3.455,308643.0
2020-07-13 12:50:00,8.7,8.72,8.7,8.72,300763.0,3.455,3.463,3.455,3.463,300763.0
2020-07-13 13:00:00,8.72,8.73,8.69,8.7,361858.0,3.463,3.467,3.4511,3.455,361858.0
2020-07-13 13:10:00,8.71,8.74,8.7,8.73,275675.0,3.459,3.4709,3.455,3.467,275675.0
2020-07-13 13:20:00,8.74,8.75,8.73,8.74,129743.0,3.4709,3.4749,3.467,3.4709,129743.0
2020-07-13 13:30:00,8.74,8.75,8.71,8.73,345226.0,3.4709,3.4749,3.459,3.467,345226.0
2020-07-13 13:40:00,8.73,8.74,8.72,8.74,305935.0,3.467,3.4709,3.463,3.4709,305935.0
2020-07-13 13:50:00,8.74,8.74,8.71,8.71,332230.0,3.4709,3.4709,3.459,3.459,332230.0
2020-07-13 14:00:00,8.71,8.71,8.66,8.67,219350.0,3.459,3.459,3.4392,3.4431,219350.0
2020-07-13 14:10:00,8.67,8.68,8.65,8.67,387979.0,3.4431,3.4471,3.4352,3.4431,387979.0
2020-07-13 14:20:00,8.67,8.68,8.64,8.66,363350.0,3.4431,3.4471,3.4312,3.4392,363350.0
2020-07-13 14:30:00,8.65,8.66,8.61,8.64,509193.0,3.4352,3.4392,3.4193,3.4312,509193.0
2020-07-13 14:40:00,8.64,8.68,8.64,8.67,395076.0,3.4312,3.4471,3.4312,3.4431,395076.0
2020-07-13 14:50:00,8.67,8.69,8.65,8.66,266933.0,3.4431,3.4511,3.4352,3.4392,266933.0
2020-07-13 15:00:00,8.66,8.67,8.59,8.61,699413.0,3.4392,3.4431,3.4114,3.4193,699413.0
2020-07-13 15:10:00,8.61,8.63,8.61,8.62,251117.0,3.4193,3.4272,3.4193,3.4233,251117.0
2020-07-13 15:20:00,8.62,8.64,8.59,8.59,437475.0,3.4233,3.4312,3.4114,3.4114,437475.0
2020-07-13 15:30:00,8.6,8.6,8.56,8.57,1019934.0,3.4153,3.4153,3.3994,3.4034,1019934.0
2020-07-13 15:40:00,8.57,8.6,8.52,8.53,1458261.0,3.4034,3.4153,3.3836,3.3875,1458261.0
2020-07-13 15:50:00,8.53,8.54,8.51,8.52,2137578.0,3.3875,3.3915,3.3796,3.3836,2137578.0
2020-07-14 09:30:00,8.34,8.42,8.28,8.41,781162.0,3.3121,3.3438,3.2882,3.3399,781162.0
2020-07-14 09:40:00,8.41,8.48,8.38,8.41,498298.0,3.3399,3.3677,3.328,3.3399,498298.0
2020-07-14 09:50:00,8.42,8.51,8.39,8.5,477866.0,3.3438,3.3796,3.3319,3.3756,477866.0
2020-07-14 10:00:00,8.51,8.52,8.45,8.46,375636.0,3.3796,3.3836,3.3558,3.3597,375636.0
2020-07-14 10:10:00,8.45,8.51,8.45,8.5,505887.0,3.3558,3.3796,3.3558,3.3756,505887.0
2020-07-14 10:20:00,8.49,8.55,8.49,8.54,279746.0,3.3716,3.3955,3.3716,3.3915,279746.0
2020-07-14 10:30:00,8.54,8.58,8.54,8.56,426081.0,3.3915,3.4074,3.3915,3.3994,426081.0
2020-07-14 10:40:00,8.56,8.59,8.55,8.56,362433.0,3.3994,3.4114,3.3955,3.3994,362433.0
2020-07-14 10:50:00,8.56,8.57,8.53,8.54,217327.0,3.3994,3.4034,3.3875,3.3915,217327.0
2020-07-14 11:00:00,8.55,8.63,8.53,8.62,632359.0,3.3955,3.4272,3.3875,3.4233,632359.0
2020-07-14 11:10:00,8.62,8.65,8.62,8.64,758021.0,3.4233,3.4352,3.4233,3.4312,758021.0
2020-07-14 11:20:00,8.63,8.71,8.63,8.71,1357756.0,3.4272,3.459,3.4272,3.459,1357756.0
2020-07-14 11:30:00,8.71,8.79,8.67,8.73,2453870.0,3.459,3.4908,3.4431,3.467,2453870.0
2020-07-14 11:40:00,8.73,8.77,8.7,8.77,1316298.0,3.467,3.4828,3.455,3.4828,1316298.0
2020-07-14 11:50:00,8.76,8.79,8.75,8.77,578895.0,3.4789,3.4908,3.4749,3.4828,578895.0
2020-07-14 12:00:00,8.77,8.78,8.74,8.75,283791.0,3.4828,3.4868,3.4709,3.4749,283791.0
2020-07-14 12:10:00,8.75,8.77,8.73,8.76,213121.0,3.4749,3.4828,3.467,3.4789,213121.0
2020-07-14 12:20:00,8.76,8.8,8.75,8.77,300468.0,3.4789,3.4948,3.4749,3.4828,300468.0
2020-07-14 12:30:00,8.77,8.77,8.75,8.75,81020.0,3.4828,3.4828,3.4749,3.4749,81020.0
2020-07-14 12:40:00,8.76,8.78,8.74,8.77,301387.0,3.4789,3.4868,3.4709,3.4828,301387.0
2020-07-14 12:50:00,8.77,8.78,8.72,8.74,286185.0,3.4828,3.4868,3.463,3.4709,286185.0
2020-07-14 13:00:00,8.74,8.75,8.71,8.71,95466.0,3.4709,3.4749,3.459,3.459,95466.0
2020-07-14 13:10:00,8.72,8.74,8.71,8.74,271659.0,3.463,3.4709,3.459,3.4709,271659.0
2020-07-14 13:20:00,8.73,8.78,8.73,8.77,178192.0,3.467,3.4868,3.467,3.4828,178192.0
2020-07-14 13:30:00,8.76,8.79,8.75,8.79,80293.0,3.4789,3.4908,3.4749,3.4908,80293.0
2020-07-14 13:40:00,8.79,8.81,8.78,8.79,263579.0,3.4908,3.4987,3.4868,3.4908,263579.0
2020-07-14 13:50:00,8.79,8.81,8.76,8.78,314328.0,3.4908,3.4987,3.4789,3.4868,314328.0
2020-07-14 14:00:00,8.78,8.81,8.77,8.8,352191.0,3.4868,3.4987,3.4828,3.4948,352191.0
2020-07-14 14:10:00,8.8,8.85,8.8,8.84,263889.0,3.4948,3.5146,3.4948,3.5106,263889.0
2020-07-14 14:20:00,8.83,8.9,8.83,8.89,678260.0,3.5067,3.5345,3.5067,3.5305,678260.0
2020-07-14 14:30:00,8.89,8.91,8.87,8.88,281235.0,3.5305,3.5384,3.5226,3.5265,281235.0
2020-07-14 14:40:00,8.88,8.9,8.86,8.87,260905.0,3.5265,3.5345,3.5186,3.5226,260905.0
2020-07-14 14:50:00,8.87,8.91,8.86,8.9,119541.0,3.5226,3.5384,3.5186,3.5345,119541.0
2020-07-14 15:00:00,8.9,8.92,8.89,8.9,210315.0,3.5345,3.5424,3.5305,3.5345,210315.0
2020-07-14 15:10:00,8.9,8.91,8.88,8.89,242725.0,3.5345,3.5384,3.5265,3.5305,242725.0
2020-07-14 15:20:00,8.89,8.93,8.89,8.92,349797.0,3.5305,3.5464,3.5305,3.5424,349797.0
2020-07-14 15:30:00,8.92,8.94,8.9,8.9,320146.0,3.5424,3.5504,3.5345,3.5345,320146.0
2020-07-14 15:40:00,8.9,8.91,8.86,8.87,1175235.0,3.5345,3.5384,3.5186,3.5226,1175235.0
2020-07-14 15:50:00,8.86,8.88,8.84,8.85,1915450.0,3.5186,3.5265,3.5106,3.5146,1915450.0
2020-07-15 09:30:00,9.02,9.08,8.97,8.99,881884.0,3.5821,3.6059,3.5623,3.5702,881884.0
2020-07-15 09:40:00,8.98,9.0,8.94,8.94,359066.0,3.5662,3.5742,3.5504,3.5504,359066.0
2020-07-15 09:50:00,8.94,8.95,8.89,8.91,292042.0,3.5504,3.5543,3.5305,3.5384,292042.0
2020-07-15 10:00:00,8.91,8.92,8.83,8.91,573442.0,3.5384,3.5424,3.5067,3.5384,573442.0
2020-07-15 10:10:00,8.91,8.91,8.87,8.91,308955.0,3.5384,3.5384,3.5226,3.5384,308955.0
2020-07-15 10:20:00,8.91,8.97,8.9,8.96,192947.0,3.5384,3.5623,3.5345,3.5583,192947.0
2020-07-15 10:30:00,8.97,9.02,8.95,9.0,417318.0,3.5623,3.5821,3.5543,3.5742,417318.0
2020-07-15 10:40:00,9.0,9.05,8.99,9.03,258557.0,3.5742,3.594,3.5702,3.5861,258557.0
2020-07-15 10:50:00,9.02,9.04,9.0,9.02,365255.0,3.5821,3.5901,3.5742,3.5821,365255.0
2020-07-15 11:00:00,9.02,9.03,8.95,8.96,196789.0,3.5821,3.5861,3.5543,3.5583,196789.0
2020-07-15 11:10:00,8.96,8.97,8.91,8.93,445763.0,3.5583,3.5623,3.5384,3.5464,445763.0
2020-07-15 11:20:00,8.93,8.94,8.88,8.93,459242.0,3.5464,3.5504,3.5265,3.5464,459242.0
2020-07-15 11:30:00,8.93,8.93,8.9,8.91,333619.0,3.5464,3.5464,3.5345,3.5384,333619.0
2020-07-15 11:40:00,8.9,8.94,8.9,8.91,299105.0,3.5345,3.5504,3.5345,3.5384,299105.0
2020-07-15 11:50:00,8.91,8.94,8.9,8.9,274536.0,3.5384,3.5504,3.5345,3.5345,274536.0
2020-07-15 12:00:00,8.91,8.93,8.89,8.92,612291.0,3.5384,3.5464,3.5305,3.5424,612291.0
2020-07-15 12:10:00,8.92,8.93,8.89,8.93,241712.0,3.5424,3.5464,3.5305,3.5464,241712.0
2020-07-15 12:20:00,8.92,8.93,8.88,8.9,433296.0,3.5424,3.5464,3.5265,3.5345,433296.0
2020-07-15 12:30:00,8.89,8.9,8.86,8.88,571418.0,3.5305,3.5345,3.5186,3.5265,571418.0
2020-07-15 12:40:00,8.88,8.89,8.85,8.88,251520.0,3.5265,3.5305,3.5146,3.5265,251520.0
2020-07-15 12:50:00,8.89,8.92,8.88,8.92,369546.0,3.5305,3.5424,3.5265,3.5424,369546.0
2020-07-15 13:00:00,8.92,8.96,8.91,8.95,267759.0,3.5424,3.5583,3.5384,3.5543,267759.0
2020-07-15 13:10:00,8.95,8.96,8.93,8.95,179017.0,3.5543,3.5583,3.5464,3.5543,179017.0
2020-07-15 13:20:00,8.95,8.96,8.94,8.96,157304.0,3.5543,3.5583,3.5504,3.5583,157304.0
2020-07-15 13:30:00,8.96,8.96,8.94,8.95,265122.0,3.5583,3.5583,3.5504,3.5543,265122.0
2020-07-15 13:40:00,8.95,8.96,8.94,8.94,109189.0,3.5543,3.5583,3.5504,3.5504,109189.0
2020-07-15 13:50:00,8.94,8.95,8.92,8.94,332472.0,3.5504,3.5543,3.5424,3.5504,332472.0
2020-07-15 14:00:00,8.95,8.97,8.93,8.95,490214.0,3.5543,3.5623,3.5464,3.5543,490214.0
2020-07-15 14:10:00,8.95,8.98,8.95,8.96,382907.0,3.5543,3.5662,3.5543,3.5583,382907.0
2020-07-15 14:20:00,8.96,8.99,8.95,8.99,357297.0,3.5583,3.5702,3.5543,3.5702,357297.0
2020-07-15 14:30:00,8.99,9.0,8.98,8.98,136947.0,3.5702,3.5742,3.5662,3.5662,136947.0
2020-07-15 14:40:00,8.99,9.0,8.98,9.0,190580.0,3.5702,3.5742,3.5662,3.5742,190580.0
2020-07-15 14:50:00,9.0,9.0,8.97,8.97,663272.0,3.5742,3.5742,3.5623,3.5623,663272.0
2020-07-15 15:00:00,8.97,8.98,8.96,8.96,473965.0,3.5623,3.5662,3.5583,3.5583,473965.0
2020-07-15 15:10:00,8.96,8.97,8.94,8.96,269847.0,3.5583,3.5623,3.5504,3.5583,269847.0
2020-07-15 15:20:00,8.96,8.98,8.95,8.97,929421.0,3.5583,3.5662,3.5543,3.5623,929421.0
2020-07-15 15:30:00,8.97,8.98,8.96,8.96,824972.0,3.5623,3.5662,3.5583,3.5583,824972.0
2020-07-15 15:40:00,8.96,9.0,8.96,9.0,1432302.0,3.5583,3.5742,3.5583,3.5742,1432302.0
2020-07-15 15:50:00,8.99,9.0,8.95,8.99,1762355.0,3.5702,3.5742,3.5543,3.5702,1762355.0
2020-07-16 09:30:00,8.9,8.97,8.85,8.96,882185.0,3.5345,3.5623,3.5146,3.5583,882185.0
2020-07-16 09:40:00,8.95,8.97,8.91,8.96,359402.0,3.5543,3.5623,3.5384,3.5583,359402.0
2020-07-16 09:50:00,8.96,9.0,8.93,8.93,404386.0,3.5583,3.5742,3.5464,3.5464,404386.0
2020-07-16 10:00:00,8.94,8.96,8.85,8.88,1010167.0,3.5504,3.5583,3.5146,3.5265,1010167.0
2020-07-16 10:10:00,8.88,8.9,8.86,8.88,551529.0,3.5265,3.5345,3.5186,3.5265,551529.0
2020-07-16 10:20:00,8.88,8.93,8.88,8.92,352121.0,3.5265,3.5464,3.5265,3.5424,352121.0
2020-07-16 10:30:00,8.91,8.92,8.88,8.91,267717.0,3.5384,3.5424,3.5265,3.5384,267717.0
2020-07-16 10:40:00,8.91,8.93,8.88,8.89,532924.0,3.5384,3.5464,3.5265,3.5305,532924.0
2020-07-16 10:50:00,8.89,8.91,8.87,8.88,281944.0,3.5305,3.5384,3.5226,3.5265,281944.0
2020-07-16 11:00:00,8.89,8.89,8.86,8.87,271500.0,3.5305,3.5305,3.5186,3.5226,271500.0
2020-07-16 11:10:00,8.87,8.91,8.87,8.9,131961.0,3.5226,3.5384,3.5226,3.5345,131961.0
2020-07-16 11:20:00,8.91,8.94,8.89,8.94,268118.0,3.5384,3.5504,3.5305,3.5504,268118.0
2020-07-16 11:30:00,8.93,8.95,8.92,8.93,148189.0,3.5464,3.5543,3.5424,3.5464,148189.0
2020-07-16 11:40:00,8.92,8.93,8.89,8.91,308601.0,3.5424,3.5464,3.5305,3.5384,308601.0
2020-07-16 11:50:00,8.91,8.92,8.9,8.91,158923.0,3.5384,3.5424,3.5345,3.5384,158923.0
2020-07-16 12:00:00,8.92,8.92,8.9,8.92,310149.0,3.5424,3.5424,3.5345,3.5424,310149.0
2020-07-16 12:10:00,8.92,8.92,8.88,8.89,178326.0,3.5424,3.5424,3.5265,3.5305,178326.0
2020-07-16 12:20:00,8.89,8.9,8.86,8.88,641228.0,3.5305,3.5345,3.5186,3.5265,641228.0
2020-07-16 12:30:00,8.88,8.89,8.87,8.88,330364.0,3.5265,3.5305,3.5226,3.5265,330364.0
2020-07-16 12:40:00,8.88,8.91,8.87,8.89,302001.0,3.5265,3.5384,3.5226,3.5305,302001.0
2020-07-16 12:50:00,8.89,8.9,8.85,8.86,386823.0,3.5305,3.5345,3.5146,3.5186,386823.0
2020-07-16 13:00:00,8.86,8.87,8.84,8.85,206753.0,3.5186,3.5226,3.5106,3.5146,206753.0
2020-07-16 13:10:00,8.84,8.87,8.84,8.85,257827.0,3.5106,3.5226,3.5106,3.5146,257827.0
2020-07-16 13:20:00,8.86,8.86,8.83,8.85,101108.0,3.5186,3.5186,3.5067,3.5146,101108.0
2020-07-16 13:30:00,8.85,8.85,8.82,8.83,265082.0,3.5146,3.5146,3.5027,3.5067,265082.0
2020-07-16 13:40:00,8.84,8.86,8.83,8.86,79482.0,3.5106,3.5186,3.5067,3.5186,79482.0
2020-07-16 13:50:00,8.86,8.88,8.85,8.86,292317.0,3.5186,3.5265,3.5146,3.5186,292317.0
2020-07-16 14:00:00,8.86,8.91,8.85,8.89,319843.0,3.5186,3.5384,3.5146,3.5305,319843.0
2020-07-16 14:10:00,8.89,8.9,8.88,8.89,269174.0,3.5305,3.5345,3.5265,3.5305,269174.0
2020-07-16 14:20:00,8.89,8.9,8.88,8.89,178875.0,3.5305,3.5345,3.5265,3.5305,178875.0
2020-07-16 14:30:00,8.89,8.9,8.86,8.86,168094.0,3.5305,3.5345,3.5186,3.5186,168094.0
2020-07-16 14:40:00,8.86,8.89,8.84,8.84,474477.0,3.5186,3.5305,3.5106,3.5106,474477.0
2020-07-16 14:50:00,8.85,8.85,8.8,8.81,393278.0,3.5146,3.5146,3.4948,3.4987,393278.0
2020-07-16 15:00:00,8.81,8.83,8.79,8.8,576920.0,3.4987,3.5067,3.4908,3.4948,576920.0
2020-07-16 15:10:00,8.8,8.83,8.78,8.83,303321.0,3.4948,3.5067,3.4868,3.5067,303321.0
2020-07-16 15:20:00,8.83,8.84,8.81,8.83,434779.0,3.5067,3.5106,3.4987,3.5067,434779.0
2020-07-16 15:30:00,8.83,8.85,8.82,8.84,695036.0,3.5067,3.5146,3.5027,3.5106,695036.0
2020-07-16 15:40:00,8.84,8.84,8.8,8.82,904764.0,3.5106,3.5106,3.4948,3.5027,904764.0
2020-07-16 15:50:00,8.81,8.86,8.81,8.83,1519809.0,3.4987,3.5186,3.4987,3.5067,1519809.0
2020-07-17 09:30:00,8.97,9.0,8.92,8.94,1008680.0,3.5623,3.5742,3.5424,3.5504,1008680.0
2020-07-17 09:40:00,8.93,8.96,8.89,8.91,546228.0,3.5464,3.5583,3.5305,3.5384,546228.0
2020-07-17 09:50:00,8.91,8.95,8.9,8.94,428011.0,3.5384,3.5543,3.5345,3.5504,428011.0
2020-07-17 10:00:00,8.93,8.94,8.87,8.88,286377.0,3.5464,3.5504,3.5226,3.5265,286377.0
2020-07-17 10:10:00,8.88,8.88,8.84,8.86,443164.0,3.5265,3.5265,3.5106,3.5186,443164.0
2020-07-17 10:20:00,8.86,8.86,8.81,8.82,475507.0,3.5186,3.5186,3.4987,3.5027,475507.0
2020-07-17 10:30:00,8.82,8.87,8.8,8.86,438878.0,3.5027,3.5226,3.4948,3.5186,438878.0
2020-07-17 10:40:00,8.86,8.87,8.84,8.86,412731.0,3.5186,3.5226,3.5106,3.5186,412731.0
2020-07-17 10:50:00,8.87,8.9,8.86,8.88,455869.0,3.5226,3.5345,3.5186,3.5265,455869.0
2020-07-17 11:00:00,8.88,8.89,8.84,8.87,422480.0,3.5265,3.5305,3.5106,3.5226,422480.0
2020-07-17 11:10:00,8.88,8.89,8.86,8.87,506979.0,3.5265,3.5305,3.5186,3.5226,506979.0
2020-07-17 11:20:00,8.88,8.88,8.86,8.88,230460.0,3.5265,3.5265,3.5186,3.5265,230460.0
2020-07-17 11:30:00,8.88,8.89,8.86,8.88,595780.0,3.5265,3.5305,3.5186,3.5265,595780.0
2020-07-17 11:40:00,8.88,8.89,8.86,8.87,176446.0,3.5265,3.5305,3.5186,3.5226,176446.0
2020-07-17 11:50:00,8.87,8.88,8.86,8.88,135411.0,3.5226,3.5265,3.5186,3.5265,135411.0
2020-07-17 12:00:00,8.88,8.9,8.87,8.88,315666.0,3.5265,3.5345,3.5226,3.5265,315666.0
2020-07-17 12:10:00,8.88,8.88,8.85,8.86,487598.0,3.5265,3.5265,3.5146,3.5186,487598.0
2020-07-17 12:20:00,8.87,8.88,8.86,8.87,317573.0,3.5226,3.5265,3.5186,3.5226,317573.0
2020-07-17 12:30:00,8.87,8.9,8.86,8.89,192746.0,3.5226,3.5345,3.5186,3.5305,192746.0
2020-07-17 12:40:00,8.9,8.9,8.85,8.87,473590.0,3.5345,3.5345,3.5146,3.5226,473590.0
2020-07-17 12:50:00,8.87,8.87,8.83,8.83,564095.0,3.5226,3.5226,3.5067,3.5067,564095.0
2020-07-17 13:00:00,8.83,8.84,8.82,8.83,317414.0,3.5067,3.5106,3.5027,3.5067,317414.0
2020-07-17 13:10:00,8.83,8.84,8.82,8.83,416536.0,3.5067,3.5106,3.5027,3.5067,416536.0
2020-07-17 13:20:00,8.82,8.85,8.82,8.85,150173.0,3.5027,3.5146,3.5027,3.5146,150173.0
2020-07-17 13:30:00,8.84,8.85,8.83,8.83,194239.0,3.5106,3.5146,3.5067,3.5067,194239.0
2020-07-17 13:40:00,8.84,8.85,8.82,8.83,274217.0,3.5106,3.5146,3.5027,3.5067,274217.0
2020-07-17 13:50:00,8.83,8.83,8.82,8.83,116781.0,3.5067,3.5067,3.5027,3.5067,116781.0
2020-07-17 14:00:00,8.82,8.83,8.81,8.82,242919.0,3.5027,3.5067,3.4987,3.5027,242919.0
2020-07-17 14:10:00,8.81,8.83,8.79,8.79,346874.0,3.4987,3.5067,3.4908,3.4908,346874.0
2020-07-17 14:20:00,8.8,8.8,8.77,8.78,385664.0,3.4948,3.4948,3.4828,3.4868,385664.0
2020-07-17 14:30:00,8.77,8.78,8.76,8.78,232741.0,3.4828,3.4868,3.4789,3.4868,232741.0
2020-07-17 14:40:00,8.78,8.78,8.76,8.77,254077.0,3.4868,3.4868,3.4789,3.4828,254077.0
2020-07-17 14:50:00,8.77,8.78,8.76,8.77,229837.0,3.4828,3.4868,3.4789,3.4828,229837.0
2020-07-17 15:00:00,8.77,8.8,8.76,8.77,563255.0,3.4828,3.4948,3.4789,3.4828,563255.0
2020-07-17 15:10:00,8.77,8.78,8.75,8.77,543780.0,3.4828,3.4868,3.4749,3.4828,543780.0
2020-07-17 15:20:00,8.77,8.78,8.76,8.78,425857.0,3.4828,3.4868,3.4789,3.4868,425857.0
2020-07-17 15:30:00,8.78,8.8,8.77,8.8,833728.0,3.4868,3.4948,3.4828,3.4948,833728.0
2020-07-17 15:40:00,8.8,8.81,8.79,8.79,830123.0,3.4948,3.4987,3.4908,3.4908,830123.0
2020-07-17 15:50:00,8.8,8.81,8.78,8.78,2138883.0,3.4948,3.4987,3.4868,3.4868,2138883.0
2020-07-20 09:30:00,8.72,8.82,8.71,8.79,629178.0,3.463,3.5027,3.459,3.4908,629178.0
2020-07-20 09:40:00,8.79,8.8,8.71,8.72,421884.0,3.4908,3.4948,3.459,3.463,421884.0
2020-07-20 09:50:00,8.72,8.72,8.67,8.7,749001.0,3.463,3.463,3.4431,3.455,749001.0
2020-07-20 10:00:00,8.7,8.71,8.66,8.7,588942.0,3.455,3.459,3.4392,3.455,588942.0
2020-07-20 10:10:00,8.71,8.72,8.67,8.72,452082.0,3.459,3.463,3.4431,3.463,452082.0
2020-07-20 10:20:00,8.71,8.77,8.71,8.76,311822.0,3.459,3.4828,3.459,3.4789,311822.0
2020-07-20 10:30:00,8.76,8.81,8.76,8.81,303608.0,3.4789,3.4987,3.4789,3.4987,303608.0
2020-07-20 10:40:00,8.82,8.84,8.81,8.83,261576.0,3.5027,3.5106,3.4987,3.5067,261576.0
2020-07-20 10:50:00,8.83,8.84,8.8,8.8,242188.0,3.5067,3.5106,3.4948,3.4948,242188.0
2020-07-20 11:00:00,8.81,8.83,8.78,8.82,725582.0,3.4987,3.5067,3.4868,3.5027,725582.0
2020-07-20 11:10:00,8.82,8.82,8.78,8.79,274006.0,3.5027,3.5027,3.4868,3.4908,274006.0
2020-07-20 11:20:00,8.79,8.83,8.77,8.82,542914.0,3.4908,3.5067,3.4828,3.5027,542914.0
2020-07-20 11:30:00,8.82,8.84,8.81,8.84,235870.0,3.5027,3.5106,3.4987,3.5106,235870.0
2020-07-20 11:40:00,8.84,8.87,8.83,8.86,276284.0,3.5106,3.5226,3.5067,3.5186,276284.0
2020-07-20 11:50:00,8.86,8.87,8.84,8.86,144075.0,3.5186,3.5226,3.5106,3.5186,144075.0
2020-07-20 12:00:00,8.86,8.87,8.84,8.84,152955.0,3.5186,3.5226,3.5106,3.5106,152955.0
2020-07-20 12:10:00,8.85,8.86,8.84,8.85,123689.0,3.5146,3.5186,3.5106,3.5146,123689.0
2020-07-20 12:20:00,8.84,8.87,8.84,8.86,405537.0,3.5106,3.5226,3.5106,3.5186,405537.0
2020-07-20 12:30:00,8.86,8.88,8.85,8.86,244441.0,3.5186,3.5265,3.5146,3.5186,244441.0
2020-07-20 12:40:00,8.87,8.87,8.85,8.87,134181.0,3.5226,3.5226,3.5146,3.5226,134181.0
2020-07-20 12:50:00,8.87,8.87,8.85,8.86,190888.0,3.5226,3.5226,3.5146,3.5186,190888.0
2020-07-20 13:00:00,8.86,8.87,8.83,8.85,291223.0,3.5186,3.5226,3.5067,3.5146,291223.0
2020-07-20 13:10:00,8.85,8.85,8.83,8.84,231849.0,3.5146,3.5146,3.5067,3.5106,231849.0
2020-07-20 13:20:00,8.85,8.85,8.82,8.83,325634.0,3.5146,3.5146,3.5027,3.5067,325634.0
2020-07-20 13:30:00,8.84,8.85,8.83,8.84,115836.0,3.5106,3.5146,3.5067,3.5106,115836.0
2020-07-20 13:40:00,8.85,8.87,8.83,8.84,273903.0,3.5146,3.5226,3.5067,3.5106,273903.0
2020-07-20 13:50:00,8.85,8.89,8.84,8.88,229107.0,3.5146,3.5305,3.5106,3.5265,229107.0
2020-07-20 14:00:00,8.88,8.89,8.86,8.87,459995.0,3.5265,3.5305,3.5186,3.5226,459995.0
2020-07-20 14:10:00,8.87,8.88,8.84,8.85,252306.0,3.5226,3.5265,3.5106,3.5146,252306.0
2020-07-20 14:20:00,8.85,8.87,8.84,8.86,221807.0,3.5146,3.5226,3.5106,3.5186,221807.0
2020-07-20 14:30:00,8.86,8.87,8.84,8.85,107489.0,3.5186,3.5226,3.5106,3.5146,107489.0
2020-07-20 14:40:00,8.85,8.87,8.83,8.87,318839.0,3.5146,3.5226,3.5067,3.5226,318839.0
2020-07-20 14:50:00,8.87,8.87,8.85,8.87,121473.0,3.5226,3.5226,3.5146,3.5226,121473.0
2020-07-20 15:00:00,8.87,8.89,8.86,8.87,324745.0,3.5226,3.5305,3.5186,3.5226,324745.0
2020-07-20 15:10:00,8.87,8.88,8.86,8.87,300564.0,3.5226,3.5265,3.5186,3.5226,300564.0
2020-07-20 15:20:00,8.87,8.89,8.86,8.87,461378.0,3.5226,3.5305,3.5186,3.5226,461378.0
2020-07-20 15:30:00,8.87,8.88,8.85,8.85,654211.0,3.5226,3.5265,3.5146,3.5146,654211.0
2020-07-20 15:40:00,8.85,8.86,8.84,8.85,472982.0,3.5146,3.5186,3.5106,3.5146,472982.0
2020-07-20 15:50:00,8.85,8.85,8.79,8.81,1458751.0,3.5146,3.5146,3.4908,3.4987,1458751.0
2020-07-21 09:30:00,9.11,9.21,9.1,9.19,1113703.0,3.6179,3.6576,3.6139,3.6496,1113703.0
2020-07-21 09:40:00,9.2,9.3,9.19,9.29,744338.0,3.6536,3.6933,3.6496,3.6893,744338.0
2020-07-21 09:50:00,9.29,9.35,9.28,9.35,945209.0,3.6893,3.7132,3.6854,3.7132,945209.0
2020-07-21 10:00:00,9.35,9.36,9.3,9.3,746063.0,3.7132,3.7171,3.6933,3.6933,746063.0
2020-07-21 10:10:00,9.3,9.33,9.28,9.29,731025.0,3.6933,3.7052,3.6854,3.6893,731025.0
2020-07-21 10:20:00,9.29,9.33,9.28,9.33,417282.0,3.6893,3.7052,3.6854,3.7052,417282.0
2020-07-21 10:30:00,9.33,9.38,9.32,9.36,576809.0,3.7052,3.7251,3.7013,3.7171,576809.0
2020-07-21 10:40:00,9.37,9.38,9.31,9.34,989580.0,3.7211,3.7251,3.6973,3.7092,989580.0
2020-07-21 10:50:00,9.35,9.35,9.28,9.29,943191.0,3.7132,3.7132,3.6854,3.6893,943191.0
2020-07-21 11:00:00,9.3,9.32,9.27,9.29,672491.0,3.6933,3.7013,3.6814,3.6893,672491.0
2020-07-21 11:10:00,9.29,9.33,9.28,9.31,949833.0,3.6893,3.7052,3.6854,3.6973,949833.0
2020-07-21 11:20:00,9.32,9.34,9.31,9.31,434043.0,3.7013,3.7092,3.6973,3.6973,434043.0
2020-07-21 11:30:00,9.31,9.33,9.29,9.32,914737.0,3.6973,3.7052,3.6893,3.7013,914737.0
2020-07-21 11:40:00,9.31,9.32,9.27,9.27,604703.0,3.6973,3.7013,3.6814,3.6814,604703.0
2020-07-21 11:50:00,9.27,9.3,9.26,9.29,540245.0,3.6814,3.6933,3.6774,3.6893,540245.0
2020-07-21 12:00:00,9.29,9.29,9.25,9.26,433176.0,3.6893,3.6893,3.6735,3.6774,433176.0
2020-07-21 12:10:00,9.25,9.27,9.23,9.25,517047.0,3.6735,3.6814,3.6655,3.6735,517047.0
2020-07-21 12:20:00,9.24,9.32,9.24,9.3,1506620.0,3.6695,3.7013,3.6695,3.6933,1506620.0
2020-07-21 12:30:00,9.3,9.33,9.29,9.31,748715.0,3.6933,3.7052,3.6893,3.6973,748715.0
2020-07-21 12:40:00,9.3,9.35,9.3,9.32,502027.0,3.6933,3.7132,3.6933,3.7013,502027.0
2020-07-21 12:50:00,9.32,9.33,9.27,9.29,1643959.0,3.7013,3.7052,3.6814,3.6893,1643959.0
2020-07-21 13:00:00,9.29,9.3,9.25,9.3,494411.0,3.6893,3.6933,3.6735,3.6933,494411.0
2020-07-21 13:10:00,9.3,9.31,9.27,9.29,294036.0,3.6933,3.6973,3.6814,3.6893,294036.0
2020-07-21 13:20:00,9.29,9.3,9.27,9.29,218881.0,3.6893,3.6933,3.6814,3.6893,218881.0
2020-07-21 13:30:00,9.29,9.3,9.24,9.26,1709026.0,3.6893,3.6933,3.6695,3.6774,1709026.0
2020-07-21 13:40:00,9.26,9.28,9.25,9.28,125907.0,3.6774,3.6854,3.6735,3.6854,125907.0
2020-07-21 13:50:00,9.28,9.28,9.25,9.27,901653.0,3.6854,3.6854,3.6735,3.6814,901653.0
2020-07-21 14:00:00,9.27,9.31,9.27,9.28,898307.0,3.6814,3.6973,3.6814,3.6854,898307.0
2020-07-21 14:10:00,9.28,9.29,9.26,9.28,340841.0,3.6854,3.6893,3.6774,3.6854,340841.0
2020-07-21 14:20:00,9.28,9.29,9.25,9.26,964391.0,3.6854,3.6893,3.6735,3.6774,964391.0
2020-07-21 14:30:00,9.25,9.26,9.23,9.23,137455.0,3.6735,3.6774,3.6655,3.6655,137455.0
2020-07-21 14:40:00,9.24,9.26,9.23,9.25,329116.0,3.6695,3.6774,3.6655,3.6735,329116.0
2020-07-21 14:50:00,9.25,9.3,9.24,9.28,1795521.0,3.6735,3.6933,3.6695,3.6854,1795521.0
2020-07-21 15:00:00,9.28,9.28,9.26,9.26,216555.0,3.6854,3.6854,3.6774,3.6774,216555.0
2020-07-21 15:10:00,9.26,9.27,9.23,9.23,379618.0,3.6774,3.6814,3.6655,3.6655,379618.0
2020-07-21 15:20:00,9.23,9.25,9.22,9.24,2110360.0,3.6655,3.6735,3.6615,3.6695,2110360.0
2020-07-21 15:30:00,9.24,9.24,9.19,9.23,1796747.0,3.6695,3.6695,3.6496,3.6655,1796747.0
2020-07-21 15:40:00,9.23,9.23,9.17,9.2,1993167.0,3.6655,3.6655,3.6417,3.6536,1993167.0
2020-07-21 15:50:00,9.2,9.21,9.16,9.17,3551178.0,3.6536,3.6576,3.6377,3.6417,3551178.0
2020-07-22 09:30:00,9.29,9.29,9.19,9.27,1036376.0,3.6893,3.6893,3.6496,3.6814,1036376.0
2020-07-22 09:40:00,9.27,9.36,9.26,9.34,538545.0,3.6814,3.7171,3.6774,3.7092,538545.0
2020-07-22 09:50:00,9.34,9.35,9.31,9.35,964185.0,3.7092,3.7132,3.6973,3.7132,964185.0
2020-07-22 10:00:00,9.35,9.35,9.32,9.34,470321.0,3.7132,3.7132,3.7013,3.7092,470321.0
2020-07-22 10:10:00,9.34,9.35,9.29,9.3,402121.0,3.7092,3.7132,3.6893,3.6933,402121.0
2020-07-22 10:20:00,9.3,9.31,9.29,9.29,288169.0,3.6933,3.6973,3.6893,3.6893,288169.0
2020-07-22 10:30:00,9.29,9.31,9.28,9.29,517708.0,3.6893,3.6973,3.6854,3.6893,517708.0
2020-07-22 10:40:00,9.29,9.34,9.27,9.3,554271.0,3.6893,3.7092,3.6814,3.6933,554271.0
2020-07-22 10:50:00,9.29,9.31,9.27,9.3,194867.0,3.6893,3.6973,3.6814,3.6933,194867.0
2020-07-22 11:00:00,9.3,9.31,9.28,9.28,516491.0,3.6933,3.6973,3.6854,3.6854,516491.0
2020-07-22 11:10:00,9.28,9.29,9.26,9.26,354029.0,3.6854,3.6893,3.6774,3.6774,354029.0
2020-07-22 11:20:00,9.27,9.3,9.26,9.3,381999.0,3.6814,3.6933,3.6774,3.6933,381999.0
2020-07-22 11:30:00,9.3,9.3,9.26,9.3,816864.0,3.6933,3.6933,3.6774,3.6933,816864.0
2020-07-22 11:40:00,9.3,9.32,9.28,9.28,244524.0,3.6933,3.7013,3.6854,3.6854,244524.0
2020-07-22 11:50:00,9.28,9.29,9.26,9.27,789332.0,3.6854,3.6893,3.6774,3.6814,789332.0
2020-07-22 12:00:00,9.27,9.28,9.24,9.25,560522.0,3.6814,3.6854,3.6695,3.6735,560522.0
2020-07-22 12:10:00,9.25,9.29,9.24,9.28,188168.0,3.6735,3.6893,3.6695,3.6854,188168.0
2020-07-22 12:20:00,9.28,9.28,9.25,9.28,296517.0,3.6854,3.6854,3.6735,3.6854,296517.0
2020-07-22 12:30:00,9.28,9.29,9.26,9.29,327892.0,3.6854,3.6893,3.6774,3.6893,327892.0
2020-07-22 12:40:00,9.29,9.31,9.28,9.3,181305.0,3.6893,3.6973,3.6854,3.6933,181305.0
2020-07-22 12:50:00,9.31,9.32,9.3,9.32,191317.0,3.6973,3.7013,3.6933,3.7013,191317.0
2020-07-22 13:00:00,9.31,9.32,9.28,9.29,1029788.0,3.6973,3.7013,3.6854,3.6893,1029788.0
2020-07-22 13:10:00,9.29,9.3,9.27,9.29,737692.0,3.6893,3.6933,3.6814,3.6893,737692.0
2020-07-22 13:20:00,9.29,9.29,9.27,9.28,180622.0,3.6893,3.6893,3.6814,3.6854,180622.0
2020-07-22 13:30:00,9.28,9.28,9.25,9.25,280809.0,3.6854,3.6854,3.6735,3.6735,280809.0
2020-07-22 13:40:00,9.26,9.28,9.25,9.26,251617.0,3.6774,3.6854,3.6735,3.6774,251617.0
2020-07-22 13:50:00,9.26,9.27,9.22,9.23,301812.0,3.6774,3.6814,3.6615,3.6655,301812.0
2020-07-22 14:00:00,9.23,9.27,9.22,9.26,423145.0,3.6655,3.6814,3.6615,3.6774,423145.0
2020-07-22 14:10:00,9.25,9.27,9.24,9.27,201751.0,3.6735,3.6814,3.6695,3.6814,201751.0
2020-07-22 14:20:00,9.26,9.27,9.24,9.27,358268.0,3.6774,3.6814,3.6695,3.6814,358268.0
2020-07-22 14:30:00,9.27,9.28,9.25,9.28,617409.0,3.6814,3.6854,3.6735,3.6854,617409.0
2020-07-22 14:40:00,9.28,9.31,9.27,9.3,375730.0,3.6854,3.6973,3.6814,3.6933,375730.0
2020-07-22 14:50:00,9.3,9.3,9.27,9.28,303473.0,3.6933,3.6933,3.6814,3.6854,303473.0
2020-07-22 15:00:00,9.28,9.3,9.26,9.28,340659.0,3.6854,3.6933,3.6774,3.6854,340659.0
2020-07-22 15:10:00,9.28,9.3,9.26,9.27,348580.0,3.6854,3.6933,3.6774,3.6814,348580.0
2020-07-22 15:20:00,9.27,9.28,9.23,9.24,627470.0,3.6814,3.6854,3.6655,3.6695,627470.0
2020-07-22 15:30:00,9.24,9.26,9.23,9.25,864331.0,3.6695,3.6774,3.6655,3.6735,864331.0
2020-07-22 15:40:00,9.25,9.3,9.24,9.29,719722.0,3.6735,3.6933,3.6695,3.6893,719722.0
2020-07-22 15:50:00,9.29,9.31,9.28,9.3,1730413.0,3.6893,3.6973,3.6854,3.6933,1730413.0
2020-07-23 09:30:00,9.19,9.22,9.11,9.12,1341832.0,3.6878,3.6999,3.6557,3.6597,1341832.0
2020-07-23 09:40:00,9.12,9.12,9.08,9.12,556751.0,3.6597,3.6597,3.6437,3.6597,556751.0
2020-07-23 09:50:00,9.12,9.18,9.11,9.17,561394.0,3.6597,3.6838,3.6557,3.6798,561394.0
2020-07-23 10:00:00,9.17,9.17,9.11,9.11,181976.0,3.6798,3.6798,3.6557,3.6557,181976.0
2020-07-23 10:10:00,9.11,9.12,9.07,9.08,161235.0,3.6557,3.6597,3.6397,3.6437,161235.0
2020-07-23 10:20:00,9.07,9.09,9.03,9.03,623277.0,3.6397,3.6477,3.6236,3.6236,623277.0
2020-07-23 10:30:00,9.03,9.05,8.99,9.04,1040594.0,3.6236,3.6317,3.6076,3.6276,1040594.0
2020-07-23 10:40:00,9.04,9.09,9.03,9.08,481383.0,3.6276,3.6477,3.6236,3.6437,481383.0
2020-07-23 10:50:00,9.08,9.11,9.06,9.08,1337351.0,3.6437,3.6557,3.6357,3.6437,1337351.0
2020-07-23 11:00:00,9.08,9.11,9.06,9.1,519512.0,3.6437,3.6557,3.6357,3.6517,519512.0
2020-07-23 11:10:00,9.11,9.12,9.08,9.09,142671.0,3.6557,3.6597,3.6437,3.6477,142671.0
2020-07-23 11:20:00,9.09,9.12,9.08,9.11,302592.0,3.6477,3.6597,3.6437,3.6557,302592.0
2020-07-23 11:30:00,9.11,9.16,9.1,9.14,410495.0,3.6557,3.6758,3.6517,3.6678,410495.0
2020-07-23 11:40:00,9.14,9.18,9.13,9.18,344780.0,3.6678,3.6838,3.6638,3.6838,344780.0
2020-07-23 11:50:00,9.17,9.21,9.17,9.2,329367.0,3.6798,3.6959,3.6798,3.6918,329367.0
2020-07-23 12:00:00,9.2,9.21,9.14,9.15,217539.0,3.6918,3.6959,3.6678,3.6718,217539.0
2020-07-23 12:10:00,9.15,9.17,9.14,9.14,151340.0,3.6718,3.6798,3.6678,3.6678,151340.0
2020-07-23 12:20:00,9.14,9.16,9.13,9.16,234943.0,3.6678,3.6758,3.6638,3.6758,234943.0
2020-07-23 12:30:00,9.16,9.17,9.15,9.17,234647.0,3.6758,3.6798,3.6718,3.6798,234647.0
2020-07-23 12:40:00,9.17,9.21,9.16,9.18,351718.0,3.6798,3.6959,3.6758,3.6838,351718.0
2020-07-23 12:50:00,9.18,9.19,9.14,9.14,150116.0,3.6838,3.6878,3.6678,3.6678,150116.0
2020-07-23 13:00:00,9.14,9.17,9.14,9.14,144145.0,3.6678,3.6798,3.6678,3.6678,144145.0
2020-07-23 13:10:00,9.14,9.15,9.06,9.09,669359.0,3.6678,3.6718,3.6357,3.6477,669359.0
2020-07-23 13:20:00,9.09,9.11,9.06,9.1,587204.0,3.6477,3.6557,3.6357,3.6517,587204.0
2020-07-23 13:30:00,9.1,9.1,9.05,9.07,347305.0,3.6517,3.6517,3.6317,3.6397,347305.0
2020-07-23 13:40:00,9.07,9.07,9.03,9.06,411491.0,3.6397,3.6397,3.6236,3.6357,411491.0
2020-07-23 13:50:00,9.06,9.07,9.03,9.04,317917.0,3.6357,3.6397,3.6236,3.6276,317917.0
2020-07-23 14:00:00,9.05,9.06,9.02,9.02,695414.0,3.6317,3.6357,3.6196,3.6196,695414.0
2020-07-23 14:10:00,9.02,9.02,8.97,9.01,277504.0,3.6196,3.6196,3.5996,3.6156,277504.0
2020-07-23 14:20:00,9.01,9.05,9.0,9.04,265653.0,3.6156,3.6317,3.6116,3.6276,265653.0
2020-07-23 14:30:00,9.04,9.08,9.01,9.01,431481.0,3.6276,3.6437,3.6156,3.6156,431481.0
2020-07-23 14:40:00,9.02,9.04,8.99,9.01,738725.0,3.6196,3.6276,3.6076,3.6156,738725.0
2020-07-23 14:50:00,9.01,9.03,9.0,9.02,158730.0,3.6156,3.6236,3.6116,3.6196,158730.0
2020-07-23 15:00:00,9.02,9.03,8.96,8.96,623279.0,3.6196,3.6236,3.5955,3.5955,623279.0
2020-07-23 15:10:00,8.96,8.98,8.92,8.96,832500.0,3.5955,3.6036,3.5795,3.5955,832500.0
2020-07-23 15:20:00,8.96,8.98,8.93,8.98,619408.0,3.5955,3.6036,3.5835,3.6036,619408.0
2020-07-23 15:30:00,8.98,8.98,8.94,8.95,865410.0,3.6036,3.6036,3.5875,3.5915,865410.0
2020-07-23 15:40:00,8.94,8.96,8.92,8.94,922739.0,3.5875,3.5955,3.5795,3.5875,922739.0
2020-07-23 15:50:00,8.93,8.98,8.91,8.96,1156202.0,3.5835,3.6036,3.5755,3.5955,1156202.0
2020-07-24 09:30:00,8.96,8.98,8.82,8.85,981174.0,3.5955,3.6036,3.5394,3.5514,981174.0
2020-07-24 09:40:00,8.85,8.86,8.79,8.84,809347.0,3.5514,3.5554,3.5273,3.5474,809347.0
2020-07-24 09:50:00,8.84,8.9,8.84,8.9,423352.0,3.5474,3.5715,3.5474,3.5715,423352.0
2020-07-24 10:00:00,8.9,8.95,8.89,8.94,282894.0,3.5715,3.5915,3.5674,3.5875,282894.0
2020-07-24 10:10:00,8.94,8.97,8.9,8.96,404391.0,3.5875,3.5996,3.5715,3.5955,404391.0
2020-07-24 10:20:00,8.96,9.05,8.94,9.05,480026.0,3.5955,3.6317,3.5875,3.6317,480026.0
2020-07-24 10:30:00,9.05,9.06,9.01,9.02,832975.0,3.6317,3.6357,3.6156,3.6196,832975.0
2020-07-24 10:40:00,9.02,9.13,9.01,9.11,480815.0,3.6196,3.6638,3.6156,3.6557,480815.0
2020-07-24 10:50:00,9.11,9.14,9.08,9.09,481089.0,3.6557,3.6678,3.6437,3.6477,481089.0
2020-07-24 11:00:00,9.09,9.11,9.05,9.06,338449.0,3.6477,3.6557,3.6317,3.6357,338449.0
2020-07-24 11:10:00,9.07,9.08,9.01,9.03,125230.0,3.6397,3.6437,3.6156,3.6236,125230.0
2020-07-24 11:20:00,9.03,9.06,9.02,9.06,362772.0,3.6236,3.6357,3.6196,3.6357,362772.0
2020-07-24 11:30:00,9.05,9.06,8.99,9.02,278112.0,3.6317,3.6357,3.6076,3.6196,278112.0
2020-07-24 11:40:00,9.02,9.06,9.01,9.03,170295.0,3.6196,3.6357,3.6156,3.6236,170295.0
2020-07-24 11:50:00,9.03,9.04,9.0,9.03,80519.0,3.6236,3.6276,3.6116,3.6236,80519.0
2020-07-24 12:00:00,9.03,9.04,8.99,9.0,132468.0,3.6236,3.6276,3.6076,3.6116,132468.0
2020-07-24 12:10:00,9.01,9.05,9.0,9.04,137673.0,3.6156,3.6317,3.6116,3.6276,137673.0
2020-07-24 12:20:00,9.04,9.07,9.02,9.05,236565.0,3.6276,3.6397,3.6196,3.6317,236565.0
2020-07-24 12:30:00,9.05,9.08,9.04,9.05,125075.0,3.6317,3.6437,3.6276,3.6317,125075.0
2020-07-24 12:40:00,9.05,9.07,9.04,9.04,78327.0,3.6317,3.6397,3.6276,3.6276,78327.0
2020-07-24 12:50:00,9.04,9.05,9.02,9.04,206164.0,3.6276,3.6317,3.6196,3.6276,206164.0
2020-07-24 13:00:00,9.04,9.07,9.01,9.03,195665.0,3.6276,3.6397,3.6156,3.6236,195665.0
2020-07-24 13:10:00,9.03,9.03,8.98,8.99,205182.0,3.6236,3.6236,3.6036,3.6076,205182.0
2020-07-24 13:20:00,9.0,9.01,8.98,9.01,202495.0,3.6116,3.6156,3.6036,3.6156,202495.0
2020-07-24 13:30:00,9.01,9.02,8.98,9.01,119978.0,3.6156,3.6196,3.6036,3.6156,119978.0
2020-07-24 13:40:00,9.01,9.09,9.0,9.08,209444.0,3.6156,3.6477,3.6116,3.6437,209444.0
2020-07-24 13:50:00,9.08,9.11,9.07,9.11,231035.0,3.6437,3.6557,3.6397,3.6557,231035.0
2020-07-24 14:00:00,9.11,9.12,9.09,9.1,208187.0,3.6557,3.6597,3.6477,3.6517,208187.0
2020-07-24 14:10:00,9.09,9.1,9.07,9.09,185050.0,3.6477,3.6517,3.6397,3.6477,185050.0
2020-07-24 14:20:00,9.09,9.11,9.07,9.08,216172.0,3.6477,3.6557,3.6397,3.6437,216172.0
2020-07-24 14:30:00,9.07,9.07,9.04,9.05,196508.0,3.6397,3.6397,3.6276,3.6317,196508.0
2020-07-24 14:40:00,9.04,9.06,9.01,9.03,334156.0,3.6276,3.6357,3.6156,3.6236,334156.0
2020-07-24 14:50:00,9.03,9.05,9.01,9.02,302465.0,3.6236,3.6317,3.6156,3.6196,302465.0
2020-07-24 15:00:00,9.02,9.04,9.01,9.01,220365.0,3.6196,3.6276,3.6156,3.6156,220365.0
2020-07-24 15:10:00,9.02,9.02,8.97,8.97,282968.0,3.6196,3.6196,3.5996,3.5996,282968.0
2020-07-24 15:20:00,8.98,9.0,8.98,8.99,223413.0,3.6036,3.6116,3.6036,3.6076,223413.0
2020-07-24 15:30:00,8.98,9.01,8.97,9.01,332019.0,3.6036,3.6156,3.5996,3.6156,332019.0
2020-07-24 15:40:00,9.01,9.02,9.0,9.02,319044.0,3.6156,3.6196,3.6116,3.6196,319044.0
2020-07-24 15:50:00,9.02,9.02,8.97,9.0,914783.0,3.6196,3.6196,3.5996,3.6116,914783.0
2020-07-27 09:30:00,8.91,8.97,8.83,8.88,783345.0,3.5755,3.5996,3.5434,3.5634,783345.0
2020-07-27 09:40:00,8.88,8.97,8.88,8.96,229503.0,3.5634,3.5996,3.5634,3.5955,229503.0
2020-07-27 09:50:00,8.96,8.99,8.94,8.95,365661.0,3.5955,3.6076,3.5875,3.5915,365661.0
2020-07-27 10:00:00,8.94,8.96,8.92,8.94,128052.0,3.5875,3.5955,3.5795,3.5875,128052.0
2020-07-27 10:10:00,8.93,8.95,8.89,8.91,559985.0,3.5835,3.5915,3.5674,3.5755,559985.0
2020-07-27 10:20:00,8.92,8.93,8.89,8.92,446029.0,3.5795,3.5835,3.5674,3.5795,446029.0
2020-07-27 10:30:00,8.92,9.0,8.91,9.0,653940.0,3.5795,3.6116,3.5755,3.6116,653940.0
2020-07-27 10:40:00,9.01,9.03,8.99,9.01,534423.0,3.6156,3.6236,3.6076,3.6156,534423.0
2020-07-27 10:50:00,9.01,9.02,8.99,9.01,282987.0,3.6156,3.6196,3.6076,3.6156,282987.0
2020-07-27 11:00:00,9.01,9.03,8.97,8.97,524735.0,3.6156,3.6236,3.5996,3.5996,524735.0
2020-07-27 11:10:00,8.97,9.01,8.96,9.0,257412.0,3.5996,3.6156,3.5955,3.6116,257412.0
2020-07-27 11:20:00,9.0,9.05,8.99,9.05,395151.0,3.6116,3.6317,3.6076,3.6317,395151.0
2020-07-27 11:30:00,9.05,9.08,9.03,9.07,598335.0,3.6317,3.6437,3.6236,3.6397,598335.0
2020-07-27 11:40:00,9.07,9.07,9.0,9.01,328595.0,3.6397,3.6397,3.6116,3.6156,328595.0
2020-07-27 11:50:00,9.01,9.02,8.99,9.02,259980.0,3.6156,3.6196,3.6076,3.6196,259980.0
2020-07-27 12:00:00,9.02,9.04,9.0,9.03,118943.0,3.6196,3.6276,3.6116,3.6236,118943.0
2020-07-27 12:10:00,9.04,9.05,9.01,9.04,144564.0,3.6276,3.6317,3.6156,3.6276,144564.0
2020-07-27 12:20:00,9.04,9.08,9.04,9.08,130236.0,3.6276,3.6437,3.6276,3.6437,130236.0
2020-07-27 12:30:00,9.08,9.12,9.07,9.09,336862.0,3.6437,3.6597,3.6397,3.6477,336862.0
2020-07-27 12:40:00,9.1,9.11,9.09,9.1,67457.0,3.6517,3.6557,3.6477,3.6517,67457.0
2020-07-27 12:50:00,9.1,9.11,9.08,9.08,206460.0,3.6517,3.6557,3.6437,3.6437,206460.0
2020-07-27 13:00:00,9.09,9.13,9.08,9.12,458697.0,3.6477,3.6638,3.6437,3.6597,458697.0
2020-07-27 13:10:00,9.12,9.14,9.11,9.13,251404.0,3.6597,3.6678,3.6557,3.6638,251404.0
2020-07-27 13:20:00,9.13,9.15,9.11,9.13,140597.0,3.6638,3.6718,3.6557,3.6638,140597.0
2020-07-27 13:30:00,9.13,9.17,9.13,9.17,149091.0,3.6638,3.6798,3.6638,3.6798,149091.0
2020-07-27 13:40:00,9.17,9.17,9.14,9.16,219768.0,3.6798,3.6798,3.6678,3.6758,219768.0
2020-07-27 13:50:00,9.16,9.18,9.15,9.17,170556.0,3.6758,3.6838,3.6718,3.6798,170556.0
2020-07-27 14:00:00,9.17,9.2,9.16,9.18,374770.0,3.6798,3.6918,3.6758,3.6838,374770.0
2020-07-27 14:10:00,9.18,9.18,9.14,9.14,134593.0,3.6838,3.6838,3.6678,3.6678,134593.0
2020-07-27 14:20:00,9.14,9.19,9.14,9.17,203486.0,3.6678,3.6878,3.6678,3.6798,203486.0
2020-07-27 14:30:00,9.18,9.21,9.17,9.19,262305.0,3.6838,3.6959,3.6798,3.6878,262305.0
2020-07-27 14:40:00,9.2,9.21,9.17,9.18,434508.0,3.6918,3.6959,3.6798,3.6838,434508.0
2020-07-27 14:50:00,9.18,9.19,9.17,9.18,290264.0,3.6838,3.6878,3.6798,3.6838,290264.0
2020-07-27 15:00:00,9.18,9.19,9.17,9.19,461939.0,3.6838,3.6878,3.6798,3.6878,461939.0
2020-07-27 15:10:00,9.19,9.2,9.18,9.19,445331.0,3.6878,3.6918,3.6838,3.6878,445331.0
2020-07-27 15:20:00,9.19,9.21,9.18,9.21,514638.0,3.6878,3.6959,3.6838,3.6959,514638.0
2020-07-27 15:30:00,9.2,9.24,9.2,9.23,584705.0,3.6918,3.7079,3.6918,3.7039,584705.0
2020-07-27 15:40:00,9.22,9.25,9.22,9.25,640670.0,3.6999,3.7119,3.6999,3.7119,640670.0
2020-07-27 15:50:00,9.25,9.31,9.23,9.3,2185145.0,3.7119,3.736,3.7039,3.732,2185145.0
2020-07-28 09:30:00,9.08,9.16,9.08,9.12,528589.0,3.6437,3.6758,3.6437,3.6597,528589.0
2020-07-28 09:40:00,9.12,9.22,9.12,9.21,349413.0,3.6597,3.6999,3.6597,3.6959,349413.0
2020-07-28 09:50:00,9.21,9.21,9.07,9.1,355987.0,3.6959,3.6959,3.6397,3.6517,355987.0
2020-07-28 10:00:00,9.1,9.14,9.09,9.13,348336.0,3.6517,3.6678,3.6477,3.6638,348336.0
2020-07-28 10:10:00,9.12,9.14,9.07,9.13,181732.0,3.6597,3.6678,3.6397,3.6638,181732.0
2020-07-28 10:20:00,9.14,9.16,9.11,9.13,160988.0,3.6678,3.6758,3.6557,3.6638,160988.0
2020-07-28 10:30:00,9.13,9.15,9.08,9.1,276766.0,3.6638,3.6718,3.6437,3.6517,276766.0
2020-07-28 10:40:00,9.1,9.1,9.06,9.1,345967.0,3.6517,3.6517,3.6357,3.6517,345967.0
2020-07-28 10:50:00,9.1,9.14,9.09,9.13,159140.0,3.6517,3.6678,3.6477,3.6638,159140.0
2020-07-28 11:00:00,9.13,9.13,9.08,9.1,217448.0,3.6638,3.6638,3.6437,3.6517,217448.0
2020-07-28 11:10:00,9.1,9.14,9.09,9.1,239437.0,3.6517,3.6678,3.6477,3.6517,239437.0
2020-07-28 11:20:00,9.1,9.11,9.08,9.1,246021.0,3.6517,3.6557,3.6437,3.6517,246021.0
2020-07-28 11:30:00,9.1,9.13,9.08,9.13,178006.0,3.6517,3.6638,3.6437,3.6638,178006.0
2020-07-28 11:40:00,9.13,9.13,9.1,9.11,154351.0,3.6638,3.6638,3.6517,3.6557,154351.0
2020-07-28 11:50:00,9.11,9.11,9.08,9.09,170427.0,3.6557,3.6557,3.6437,3.6477,170427.0
2020-07-28 12:00:00,9.09,9.11,9.08,9.09,148781.0,3.6477,3.6557,3.6437,3.6477,148781.0
2020-07-28 12:10:00,9.08,9.1,9.07,9.08,242246.0,3.6437,3.6517,3.6397,3.6437,242246.0
2020-07-28 12:20:00,9.08,9.09,9.07,9.08,68315.0,3.6437,3.6477,3.6397,3.6437,68315.0
2020-07-28 12:30:00,9.09,9.11,9.08,9.11,86132.0,3.6477,3.6557,3.6437,3.6557,86132.0
2020-07-28 12:40:00,9.11,9.11,9.09,9.1,159739.0,3.6557,3.6557,3.6477,3.6517,159739.0
2020-07-28 12:50:00,9.11,9.12,9.09,9.11,132231.0,3.6557,3.6597,3.6477,3.6557,132231.0
2020-07-28 13:00:00,9.11,9.11,9.09,9.1,100328.0,3.6557,3.6557,3.6477,3.6517,100328.0
2020-07-28 13:10:00,9.09,9.1,9.07,9.09,205523.0,3.6477,3.6517,3.6397,3.6477,205523.0
2020-07-28 13:20:00,9.1,9.1,9.08,9.09,61655.0,3.6517,3.6517,3.6437,3.6477,61655.0
2020-07-28 13:30:00,9.09,9.1,9.08,9.09,36440.0,3.6477,3.6517,3.6437,3.6477,36440.0
2020-07-28 13:40:00,9.09,9.1,9.07,9.09,107653.0,3.6477,3.6517,3.6397,3.6477,107653.0
2020-07-28 13:50:00,9.08,9.1,9.07,9.08,213498.0,3.6437,3.6517,3.6397,3.6437,213498.0
2020-07-28 14:00:00,9.08,9.1,9.07,9.08,117736.0,3.6437,3.6517,3.6397,3.6437,117736.0
2020-07-28 14:10:00,9.09,9.1,9.07,9.09,120941.0,3.6477,3.6517,3.6397,3.6477,120941.0
2020-07-28 14:20:00,9.08,9.09,9.08,9.08,11020.0,3.6437,3.6477,3.6437,3.6437,11020.0
2020-07-28 14:30:00,9.09,9.1,9.08,9.08,117885.0,3.6477,3.6517,3.6437,3.6437,117885.0
2020-07-28 14:40:00,9.09,9.1,9.08,9.09,120376.0,3.6477,3.6517,3.6437,3.6477,120376.0
2020-07-28 14:50:00,9.1,9.13,9.09,9.11,307990.0,3.6517,3.6638,3.6477,3.6557,307990.0
2020-07-28 15:00:00,9.11,9.12,9.09,9.1,152201.0,3.6557,3.6597,3.6477,3.6517,152201.0
2020-07-28 15:10:00,9.1,9.11,9.08,9.1,313605.0,3.6517,3.6557,3.6437,3.6517,313605.0
2020-07-28 15:20:00,9.1,9.11,9.08,9.09,429029.0,3.6517,3.6557,3.6437,3.6477,429029.0
2020-07-28 15:30:00,9.09,9.1,9.07,9.08,427084.0,3.6477,3.6517,3.6397,3.6437,427084.0
2020-07-28 15:40:00,9.08,9.08,9.07,9.07,507831.0,3.6437,3.6437,3.6397,3.6397,507831.0
2020-07-28 15:50:00,9.08,9.14,9.07,9.14,2340841.0,3.6437,3.6678,3.6397,3.6678,2340841.0
2020-07-29 09:30:00,9.22,9.22,9.15,9.15,616325.0,3.6999,3.6999,3.6718,3.6718,616325.0
2020-07-29 09:40:00,9.15,9.19,9.14,9.19,337338.0,3.6718,3.6878,3.6678,3.6878,337338.0
2020-07-29 09:50:00,9.18,9.26,9.18,9.26,483843.0,3.6838,3.7159,3.6838,3.7159,483843.0
2020-07-29 10:00:00,9.26,9.28,9.23,9.23,189654.0,3.7159,3.7239,3.7039,3.7039,189654.0
2020-07-29 10:10:00,9.23,9.23,9.18,9.19,185551.0,3.7039,3.7039,3.6838,3.6878,185551.0
2020-07-29 10:20:00,9.19,9.2,9.17,9.18,167006.0,3.6878,3.6918,3.6798,3.6838,167006.0
2020-07-29 10:30:00,9.18,9.22,9.17,9.21,259868.0,3.6838,3.6999,3.6798,3.6959,259868.0
2020-07-29 10:40:00,9.22,9.22,9.18,9.19,131348.0,3.6999,3.6999,3.6838,3.6878,131348.0
2020-07-29 10:50:00,9.18,9.19,9.16,9.16,97776.0,3.6838,3.6878,3.6758,3.6758,97776.0
2020-07-29 11:00:00,9.16,9.18,9.16,9.17,251927.0,3.6758,3.6838,3.6758,3.6798,251927.0
2020-07-29 11:10:00,9.17,9.18,9.14,9.15,375575.0,3.6798,3.6838,3.6678,3.6718,375575.0
2020-07-29 11:20:00,9.15,9.17,9.13,9.17,262633.0,3.6718,3.6798,3.6638,3.6798,262633.0
2020-07-29 11:30:00,9.17,9.18,9.16,9.17,54301.0,3.6798,3.6838,3.6758,3.6798,54301.0
2020-07-29 11:40:00,9.17,9.19,9.17,9.18,271823.0,3.6798,3.6878,3.6798,3.6838,271823.0
2020-07-29 11:50:00,9.19,9.21,9.18,9.21,476608.0,3.6878,3.6959,3.6838,3.6959,476608.0
2020-07-29 12:00:00,9.21,9.22,9.2,9.2,198454.0,3.6959,3.6999,3.6918,3.6918,198454.0
2020-07-29 12:10:00,9.2,9.2,9.18,9.18,74917.0,3.6918,3.6918,3.6838,3.6838,74917.0
2020-07-29 12:20:00,9.18,9.19,9.14,9.14,738736.0,3.6838,3.6878,3.6678,3.6678,738736.0
2020-07-29 12:30:00,9.13,9.14,9.11,9.12,378290.0,3.6638,3.6678,3.6557,3.6597,378290.0
2020-07-29 12:40:00,9.12,9.13,9.11,9.13,201047.0,3.6597,3.6638,3.6557,3.6638,201047.0
2020-07-29 12:50:00,9.13,9.13,9.1,9.12,290392.0,3.6638,3.6638,3.6517,3.6597,290392.0
2020-07-29 13:00:00,9.12,9.12,9.1,9.12,197202.0,3.6597,3.6597,3.6517,3.6597,197202.0
2020-07-29 13:10:00,9.12,9.13,9.11,9.13,333747.0,3.6597,3.6638,3.6557,3.6638,333747.0
2020-07-29 13:20:00,9.13,9.14,9.12,9.13,234318.0,3.6638,3.6678,3.6597,3.6638,234318.0
2020-07-29 13:30:00,9.13,9.14,9.12,9.13,132432.0,3.6638,3.6678,3.6597,3.6638,132432.0
2020-07-29 13:40:00,9.13,9.16,9.12,9.16,128851.0,3.6638,3.6758,3.6597,3.6758,128851.0
2020-07-29 13:50:00,9.16,9.17,9.15,9.17,198875.0,3.6758,3.6798,3.6718,3.6798,198875.0
2020-07-29 14:00:00,9.17,9.24,9.16,9.21,724839.0,3.6798,3.7079,3.6758,3.6959,724839.0
2020-07-29 14:10:00,9.22,9.25,9.21,9.22,541451.0,3.6999,3.7119,3.6959,3.6999,541451.0
2020-07-29 14:20:00,9.22,9.23,9.21,9.22,221877.0,3.6999,3.7039,3.6959,3.6999,221877.0
2020-07-29 14:30:00,9.21,9.25,9.2,9.25,277251.0,3.6959,3.7119,3.6918,3.7119,277251.0
2020-07-29 14:40:00,9.25,9.28,9.24,9.28,458697.0,3.7119,3.7239,3.7079,3.7239,458697.0
2020-07-29 14:50:00,9.27,9.29,9.19,9.2,430949.0,3.7199,3.728,3.6878,3.6918,430949.0
2020-07-29 15:00:00,9.2,9.21,9.18,9.2,251728.0,3.6918,3.6959,3.6838,3.6918,251728.0
2020-07-29 15:10:00,9.2,9.21,9.18,9.21,353860.0,3.6918,3.6959,3.6838,3.6959,353860.0
2020-07-29 15:20:00,9.2,9.23,9.2,9.22,225230.0,3.6918,3.7039,3.6918,3.6999,225230.0
2020-07-29 15:30:00,9.22,9.25,9.22,9.22,430401.0,3.6999,3.7119,3.6999,3.6999,430401.0
2020-07-29 15:40:00,9.22,9.24,9.22,9.22,980282.0,3.6999,3.7079,3.6999,3.6999,980282.0
2020-07-29 15:50:00,9.22,9.28,9.21,9.27,1224270.0,3.6999,3.7239,3.6959,3.7199,1224270.0
2020-07-30 09:30:00,9.08,9.08,8.97,8.98,876707.0,3.6437,3.6437,3.5996,3.6036,876707.0
2020-07-30 09:40:00,8.99,9.04,8.97,8.99,490916.0,3.6076,3.6276,3.5996,3.6076,490916.0
2020-07-30 09:50:00,8.99,9.01,8.95,8.98,636227.0,3.6076,3.6156,3.5915,3.6036,636227.0
2020-07-30 10:00:00,8.98,9.0,8.94,9.0,543244.0,3.6036,3.6116,3.5875,3.6116,543244.0
2020-07-30 10:10:00,8.99,9.01,8.93,8.94,367650.0,3.6076,3.6156,3.5835,3.5875,367650.0
2020-07-30 10:20:00,8.94,8.95,8.9,8.93,672259.0,3.5875,3.5915,3.5715,3.5835,672259.0
2020-07-30 10:30:00,8.93,8.98,8.89,8.9,960802.0,3.5835,3.6036,3.5674,3.5715,960802.0
2020-07-30 10:40:00,8.9,8.92,8.87,8.91,459819.0,3.5715,3.5795,3.5594,3.5755,459819.0
2020-07-30 10:50:00,8.9,8.96,8.88,8.95,660854.0,3.5715,3.5955,3.5634,3.5915,660854.0
2020-07-30 11:00:00,8.96,8.98,8.94,8.94,536405.0,3.5955,3.6036,3.5875,3.5875,536405.0
2020-07-30 11:10:00,8.94,8.95,8.92,8.94,441608.0,3.5875,3.5915,3.5795,3.5875,441608.0
2020-07-30 11:20:00,8.95,8.97,8.92,8.94,467544.0,3.5915,3.5996,3.5795,3.5875,467544.0
2020-07-30 11:30:00,8.93,8.97,8.92,8.96,363079.0,3.5835,3.5996,3.5795,3.5955,363079.0
2020-07-30 11:40:00,8.96,8.98,8.95,8.97,290169.0,3.5955,3.6036,3.5915,3.5996,290169.0
2020-07-30 11:50:00,8.97,9.0,8.97,8.99,250107.0,3.5996,3.6116,3.5996,3.6076,250107.0
2020-07-30 12:00:00,9.0,9.01,8.98,8.99,208639.0,3.6116,3.6156,3.6036,3.6076,208639.0
2020-07-30 12:10:00,8.99,9.05,8.98,9.03,217404.0,3.6076,3.6317,3.6036,3.6236,217404.0
2020-07-30 12:20:00,9.03,9.09,9.02,9.07,1037603.0,3.6236,3.6477,3.6196,3.6397,1037603.0
2020-07-30 12:30:00,9.07,9.09,9.06,9.07,240034.0,3.6397,3.6477,3.6357,3.6397,240034.0
2020-07-30 12:40:00,9.08,9.08,9.06,9.08,180562.0,3.6437,3.6437,3.6357,3.6437,180562.0
2020-07-30 12:50:00,9.08,9.1,9.06,9.07,199032.0,3.6437,3.6517,3.6357,3.6397,199032.0
2020-07-30 13:00:00,9.07,9.09,9.06,9.07,207240.0,3.6397,3.6477,3.6357,3.6397,207240.0
2020-07-30 13:10:00,9.08,9.09,9.07,9.08,145472.0,3.6437,3.6477,3.6397,3.6437,145472.0
2020-07-30 13:20:00,9.08,9.08,9.02,9.03,461654.0,3.6437,3.6437,3.6196,3.6236,461654.0
2020-07-30 13:30:00,9.03,9.03,9.01,9.03,242537.0,3.6236,3.6236,3.6156,3.6236,242537.0
2020-07-30 13:40:00,9.03,9.05,9.02,9.04,244515.0,3.6236,3.6317,3.6196,3.6276,244515.0
2020-07-30 13:50:00,9.04,9.06,9.03,9.04,288904.0,3.6276,3.6357,3.6236,3.6276,288904.0
2020-07-30 14:00:00,9.03,9.04,9.02,9.03,150996.0,3.6236,3.6276,3.6196,3.6236,150996.0
2020-07-30 14:10:00,9.03,9.04,9.02,9.04,279143.0,3.6236,3.6276,3.6196,3.6276,279143.0
2020-07-30 14:20:00,9.03,9.04,9.02,9.03,148510.0,3.6236,3.6276,3.6196,3.6236,148510.0
2020-07-30 14:30:00,9.03,9.04,9.02,9.04,268033.0,3.6236,3.6276,3.6196,3.6276,268033.0
2020-07-30 14:40:00,9.04,9.05,9.02,9.04,813542.0,3.6276,3.6317,3.6196,3.6276,813542.0
2020-07-30 14:50:00,9.04,9.05,9.02,9.04,710440.0,3.6276,3.6317,3.6196,3.6276,710440.0
2020-07-30 15:00:00,9.03,9.04,9.03,9.04,157028.0,3.6236,3.6276,3.6236,3.6276,157028.0
2020-07-30 15:10:00,9.03,9.04,9.02,9.04,479964.0,3.6236,3.6276,3.6196,3.6276,479964.0
2020-07-30 15:20:00,9.04,9.05,9.03,9.04,209917.0,3.6276,3.6317,3.6236,3.6276,209917.0
2020-07-30 15:30:00,9.04,9.06,9.04,9.04,512513.0,3.6276,3.6357,3.6276,3.6276,512513.0
2020-07-30 15:40:00,9.04,9.05,9.02,9.02,690242.0,3.6276,3.6317,3.6196,3.6196,690242.0
2020-07-30 15:50:00,9.03,9.08,9.02,9.07,1748890.0,3.6236,3.6437,3.6196,3.6397,1748890.0
2020-07-31 09:30:00,9.06,9.14,9.01,9.02,1408240.0,3.6357,3.6678,3.6156,3.6196,1408240.0
2020-07-31 09:40:00,9.02,9.03,8.92,8.93,686176.0,3.6196,3.6236,3.5795,3.5835,686176.0
2020-07-31 09:50:00,8.92,8.93,8.89,8.91,433935.0,3.5795,3.5835,3.5674,3.5755,433935.0
2020-07-31 10:00:00,8.91,8.93,8.89,8.91,478946.0,3.5755,3.5835,3.5674,3.5755,478946.0
2020-07-31 10:10:00,8.91,8.91,8.88,8.89,321365.0,3.5755,3.5755,3.5634,3.5674,321365.0
2020-07-31 10:20:00,8.89,8.89,8.85,8.86,380778.0,3.5674,3.5674,3.5514,3.5554,380778.0
2020-07-31 10:30:00,8.86,8.88,8.85,8.88,198717.0,3.5554,3.5634,3.5514,3.5634,198717.0
2020-07-31 10:40:00,8.88,8.88,8.82,8.83,681870.0,3.5634,3.5634,3.5394,3.5434,681870.0
2020-07-31 10:50:00,8.83,8.85,8.81,8.85,754484.0,3.5434,3.5514,3.5353,3.5514,754484.0
2020-07-31 11:00:00,8.84,8.86,8.82,8.83,507599.0,3.5474,3.5554,3.5394,3.5434,507599.0
2020-07-31 11:10:00,8.83,8.86,8.82,8.86,1096589.0,3.5434,3.5554,3.5394,3.5554,1096589.0
2020-07-31 11:20:00,8.86,8.93,8.85,8.91,469406.0,3.5554,3.5835,3.5514,3.5755,469406.0
2020-07-31 11:30:00,8.92,8.92,8.89,8.91,252566.0,3.5795,3.5795,3.5674,3.5755,252566.0
2020-07-31 11:40:00,8.91,8.91,8.86,8.88,217807.0,3.5755,3.5755,3.5554,3.5634,217807.0
2020-07-31 11:50:00,8.88,8.88,8.8,8.82,384047.0,3.5634,3.5634,3.5313,3.5394,384047.0
2020-07-31 12:00:00,8.82,8.83,8.8,8.81,363702.0,3.5394,3.5434,3.5313,3.5353,363702.0
2020-07-31 12:10:00,8.81,8.86,8.81,8.83,243923.0,3.5353,3.5554,3.5353,3.5434,243923.0
2020-07-31 12:20:00,8.83,8.85,8.82,8.84,241117.0,3.5434,3.5514,3.5394,3.5474,241117.0
2020-07-31 12:30:00,8.83,8.83,8.75,8.77,706078.0,3.5434,3.5434,3.5113,3.5193,706078.0
2020-07-31 12:40:00,8.77,8.79,8.76,8.77,296976.0,3.5193,3.5273,3.5153,3.5193,296976.0
2020-07-31 12:50:00,8.76,8.77,8.75,8.76,268034.0,3.5153,3.5193,3.5113,3.5153,268034.0
2020-07-31 13:00:00,8.76,8.79,8.75,8.78,225673.0,3.5153,3.5273,3.5113,3.5233,225673.0
2020-07-31 13:10:00,8.79,8.81,8.78,8.8,265145.0,3.5273,3.5353,3.5233,3.5313,265145.0
2020-07-31 13:20:00,8.8,8.82,8.77,8.78,541315.0,3.5313,3.5394,3.5193,3.5233,541315.0
2020-07-31 13:30:00,8.79,8.8,8.77,8.78,354868.0,3.5273,3.5313,3.5193,3.5233,354868.0
2020-07-31 13:40:00,8.78,8.81,8.78,8.8,133231.0,3.5233,3.5353,3.5233,3.5313,133231.0
2020-07-31 13:50:00,8.8,8.81,8.76,8.77,230484.0,3.5313,3.5353,3.5153,3.5193,230484.0
2020-07-31 14:00:00,8.76,8.78,8.75,8.76,187137.0,3.5153,3.5233,3.5113,3.5153,187137.0
2020-07-31 14:10:00,8.75,8.76,8.72,8.72,283674.0,3.5113,3.5153,3.4992,3.4992,283674.0
2020-07-31 14:20:00,8.72,8.74,8.72,8.74,176855.0,3.4992,3.5073,3.4992,3.5073,176855.0
2020-07-31 14:30:00,8.73,8.74,8.71,8.72,221738.0,3.5032,3.5073,3.4952,3.4992,221738.0
2020-07-31 14:40:00,8.72,8.77,8.72,8.75,248777.0,3.4992,3.5193,3.4992,3.5113,248777.0
2020-07-31 14:50:00,8.76,8.76,8.74,8.75,130019.0,3.5153,3.5153,3.5073,3.5113,130019.0
2020-07-31 15:00:00,8.76,8.77,8.74,8.75,228358.0,3.5153,3.5193,3.5073,3.5113,228358.0
2020-07-31 15:10:00,8.75,8.75,8.71,8.74,534795.0,3.5113,3.5113,3.4952,3.5073,534795.0
2020-07-31 15:20:00,8.73,8.74,8.7,8.71,755890.0,3.5032,3.5073,3.4912,3.4952,755890.0
2020-07-31 15:30:00,8.71,8.73,8.69,8.7,1115376.0,3.4952,3.5032,3.4872,3.4912,1115376.0
2020-07-31 15:40:00,8.69,8.73,8.67,8.7,1025310.0,3.4872,3.5032,3.4792,3.4912,1025310.0
2020-07-31 15:50:00,8.7,8.72,8.65,8.67,3781296.0,3.4912,3.4992,3.4711,3.4792,3781296.0
2020-08-03 09:30:00,8.63,8.63,8.52,8.54,958668.0,3.4631,3.4631,3.419,3.427,958668.0
2020-08-03 09:40:00,8.54,8.55,8.49,8.51,383503.0,3.427,3.431,3.4069,3.415,383503.0
2020-08-03 09:50:00,8.52,8.52,8.42,8.44,701016.0,3.419,3.419,3.3788,3.3869,701016.0
2020-08-03 10:00:00,8.44,8.52,8.44,8.52,510584.0,3.3869,3.419,3.3869,3.419,510584.0
2020-08-03 10:10:00,8.52,8.55,8.49,8.5,353787.0,3.419,3.431,3.4069,3.4109,353787.0
2020-08-03 10:20:00,8.5,8.51,8.43,8.45,708775.0,3.4109,3.415,3.3829,3.3909,708775.0
2020-08-03 10:30:00,8.45,8.46,8.43,8.44,666977.0,3.3909,3.3949,3.3829,3.3869,666977.0
2020-08-03 10:40:00,8.45,8.47,8.41,8.41,755519.0,3.3909,3.3989,3.3748,3.3748,755519.0
2020-08-03 10:50:00,8.42,8.44,8.4,8.4,425386.0,3.3788,3.3869,3.3708,3.3708,425386.0
2020-08-03 11:00:00,8.4,8.46,8.4,8.44,840256.0,3.3708,3.3949,3.3708,3.3869,840256.0
2020-08-03 11:10:00,8.44,8.46,8.43,8.46,341634.0,3.3869,3.3949,3.3829,3.3949,341634.0
2020-08-03 11:20:00,8.46,8.5,8.45,8.5,709751.0,3.3949,3.4109,3.3909,3.4109,709751.0
2020-08-03 11:30:00,8.5,8.51,8.45,8.46,532584.0,3.4109,3.415,3.3909,3.3949,532584.0
2020-08-03 11:40:00,8.46,8.48,8.44,8.48,730920.0,3.3949,3.4029,3.3869,3.4029,730920.0
2020-08-03 11:50:00,8.48,8.5,8.47,8.47,376694.0,3.4029,3.4109,3.3989,3.3989,376694.0
2020-08-03 12:00:00,8.47,8.49,8.45,8.47,342389.0,3.3989,3.4069,3.3909,3.3989,342389.0
2020-08-03 12:10:00,8.47,8.48,8.45,8.46,432297.0,3.3989,3.4029,3.3909,3.3949,432297.0
2020-08-03 12:20:00,8.46,8.48,8.45,8.48,402282.0,3.3949,3.4029,3.3909,3.4029,402282.0
2020-08-03 12:30:00,8.48,8.52,8.47,8.52,324251.0,3.4029,3.419,3.3989,3.419,324251.0
2020-08-03 12:40:00,8.52,8.52,8.49,8.5,562931.0,3.419,3.419,3.4069,3.4109,562931.0
2020-08-03 12:50:00,8.51,8.54,8.5,8.52,400285.0,3.415,3.427,3.4109,3.419,400285.0
2020-08-03 13:00:00,8.52,8.52,8.5,8.52,337646.0,3.419,3.419,3.4109,3.419,337646.0
2020-08-03 13:10:00,8.51,8.53,8.48,8.49,477298.0,3.415,3.423,3.4029,3.4069,477298.0
2020-08-03 13:20:00,8.5,8.52,8.48,8.52,352306.0,3.4109,3.419,3.4029,3.419,352306.0
2020-08-03 13:30:00,8.51,8.55,8.51,8.54,379470.0,3.415,3.431,3.415,3.427,379470.0
2020-08-03 13:40:00,8.54,8.54,8.5,8.53,391485.0,3.427,3.427,3.4109,3.423,391485.0
2020-08-03 13:50:00,8.53,8.57,8.53,8.54,358333.0,3.423,3.439,3.423,3.427,358333.0
2020-08-03 14:00:00,8.54,8.54,8.52,8.53,204696.0,3.427,3.427,3.419,3.423,204696.0
2020-08-03 14:10:00,8.53,8.55,8.51,8.53,443918.0,3.423,3.431,3.415,3.423,443918.0
2020-08-03 14:20:00,8.53,8.54,8.51,8.52,510239.0,3.423,3.427,3.415,3.419,510239.0
2020-08-03 14:30:00,8.52,8.53,8.5,8.53,326911.0,3.419,3.423,3.4109,3.423,326911.0
2020-08-03 14:40:00,8.53,8.53,8.5,8.51,385112.0,3.423,3.423,3.4109,3.415,385112.0
2020-08-03 14:50:00,8.51,8.51,8.48,8.48,527875.0,3.415,3.415,3.4029,3.4029,527875.0
2020-08-03 15:00:00,8.48,8.49,8.44,8.45,579181.0,3.4029,3.4069,3.3869,3.3909,579181.0
2020-08-03 15:10:00,8.45,8.46,8.42,8.45,956486.0,3.3909,3.3949,3.3788,3.3909,956486.0
2020-08-03 15:20:00,8.45,8.45,8.43,8.45,659539.0,3.3909,3.3909,3.3829,3.3909,659539.0
2020-08-03 15:30:00,8.44,8.47,8.43,8.47,833955.0,3.3869,3.3989,3.3829,3.3989,833955.0
2020-08-03 15:40:00,8.47,8.49,8.43,8.44,1610618.0,3.3989,3.4069,3.3829,3.3869,1610618.0
2020-08-03 15:50:00,8.44,8.45,8.39,8.39,2383198.0,3.3869,3.3909,3.3668,3.3668,2383198.0
2020-08-04 09:30:00,8.28,8.37,8.24,8.37,1510276.0,3.3227,3.3588,3.3066,3.3588,1510276.0
2020-08-04 09:40:00,8.37,8.4,8.35,8.38,597021.0,3.3588,3.3708,3.3508,3.3628,597021.0
2020-08-04 09:50:00,8.38,8.5,8.36,8.5,792128.0,3.3628,3.4109,3.3548,3.4109,792128.0
2020-08-04 10:00:00,8.5,8.53,8.46,8.51,356413.0,3.4109,3.423,3.3949,3.415,356413.0
2020-08-04 10:10:00,8.5,8.52,8.45,8.46,292586.0,3.4109,3.419,3.3909,3.3949,292586.0
2020-08-04 10:20:00,8.46,8.48,8.44,8.46,632293.0,3.3949,3.4029,3.3869,3.3949,632293.0
2020-08-04 10:30:00,8.46,8.47,8.41,8.47,667313.0,3.3949,3.3989,3.3748,3.3989,667313.0
2020-08-04 10:40:00,8.47,8.5,8.46,8.5,306063.0,3.3989,3.4109,3.3949,3.4109,306063.0
2020-08-04 10:50:00,8.5,8.51,8.46,8.46,670180.0,3.4109,3.415,3.3949,3.3949,670180.0
2020-08-04 11:00:00,8.47,8.49,8.44,8.44,325051.0,3.3989,3.4069,3.3869,3.3869,325051.0
2020-08-04 11:10:00,8.44,8.49,8.41,8.48,870991.0,3.3869,3.4069,3.3748,3.4029,870991.0
2020-08-04 11:20:00,8.48,8.49,8.4,8.41,625439.0,3.4029,3.4069,3.3708,3.3748,625439.0
2020-08-04 11:30:00,8.41,8.41,8.36,8.38,851719.0,3.3748,3.3748,3.3548,3.3628,851719.0
2020-08-04 11:40:00,8.39,8.41,8.32,8.37,802280.0,3.3668,3.3748,3.3387,3.3588,802280.0
2020-08-04 11:50:00,8.36,8.37,8.32,8.35,687867.0,3.3548,3.3588,3.3387,3.3508,687867.0
2020-08-04 12:00:00,8.35,8.37,8.33,8.35,704933.0,3.3508,3.3588,3.3427,3.3508,704933.0
2020-08-04 12:10:00,8.34,8.38,8.31,8.38,350142.0,3.3467,3.3628,3.3347,3.3628,350142.0
2020-08-04 12:20:00,8.38,8.43,8.37,8.4,263781.0,3.3628,3.3829,3.3588,3.3708,263781.0
2020-08-04 12:30:00,8.4,8.42,8.39,8.41,205514.0,3.3708,3.3788,3.3668,3.3748,205514.0
2020-08-04 12:40:00,8.41,8.44,8.4,8.44,275021.0,3.3748,3.3869,3.3708,3.3869,275021.0
2020-08-04 12:50:00,8.44,8.46,8.38,8.41,610337.0,3.3869,3.3949,3.3628,3.3748,610337.0
2020-08-04 13:00:00,8.41,8.41,8.36,8.38,248531.0,3.3748,3.3748,3.3548,3.3628,248531.0
2020-08-04 13:10:00,8.38,8.4,8.37,8.38,587710.0,3.3628,3.3708,3.3588,3.3628,587710.0
2020-08-04 13:20:00,8.38,8.41,8.35,8.4,713410.0,3.3628,3.3748,3.3508,3.3708,713410.0
2020-08-04 13:30:00,8.4,8.45,8.4,8.43,516074.0,3.3708,3.3909,3.3708,3.3829,516074.0
2020-08-04 13:40:00,8.44,8.48,8.43,8.46,275173.0,3.3869,3.4029,3.3829,3.3949,275173.0
2020-08-04 13:50:00,8.46,8.48,8.45,8.46,472462.0,3.3949,3.4029,3.3909,3.3949,472462.0
2020-08-04 14:00:00,8.46,8.51,8.45,8.47,411834.0,3.3949,3.415,3.3909,3.3989,411834.0
2020-08-04 14:10:00,8.47,8.48,8.44,8.45,389268.0,3.3989,3.4029,3.3869,3.3909,389268.0
2020-08-04 14:20:00,8.44,8.47,8.42,8.46,787640.0,3.3869,3.3989,3.3788,3.3949,787640.0
2020-08-04 14:30:00,8.46,8.48,8.41,8.41,1357136.0,3.3949,3.4029,3.3748,3.3748,1357136.0
2020-08-04 14:40:00,8.41,8.45,8.41,8.45,221842.0,3.3748,3.3909,3.3748,3.3909,221842.0
2020-08-04 14:50:00,8.45,8.49,8.44,8.47,669614.0,3.3909,3.4069,3.3869,3.3989,669614.0
2020-08-04 15:00:00,8.48,8.49,8.43,8.43,660675.0,3.4029,3.4069,3.3829,3.3829,660675.0
2020-08-04 15:10:00,8.44,8.44,8.42,8.42,404838.0,3.3869,3.3869,3.3788,3.3788,404838.0
2020-08-04 15:20:00,8.42,8.44,8.42,8.43,586185.0,3.3788,3.3869,3.3788,3.3829,586185.0
2020-08-04 15:30:00,8.42,8.43,8.39,8.43,973569.0,3.3788,3.3829,3.3668,3.3829,973569.0
2020-08-04 15:40:00,8.42,8.43,8.41,8.42,803351.0,3.3788,3.3829,3.3748,3.3788,803351.0
2020-08-04 15:50:00,8.42,8.47,8.41,8.43,3371470.0,3.3788,3.3989,3.3748,3.3829,3371470.0
2020-08-05 09:30:00,8.94,8.96,8.87,8.93,1561516.0,3.5875,3.5955,3.5594,3.5835,1561516.0
2020-08-05 09:40:00,8.93,9.02,8.9,9.01,1175931.0,3.5835,3.6196,3.5715,3.6156,1175931.0
2020-08-05 09:50:00,9.01,9.08,8.99,9.03,1485871.0,3.6156,3.6437,3.6076,3.6236,1485871.0
2020-08-05 10:00:00,9.04,9.06,9.0,9.01,663741.0,3.6276,3.6357,3.6116,3.6156,663741.0
2020-08-05 10:10:00,9.02,9.02,8.94,8.96,783196.0,3.6196,3.6196,3.5875,3.5955,783196.0
2020-08-05 10:20:00,8.96,9.0,8.96,8.99,234276.0,3.5955,3.6116,3.5955,3.6076,234276.0
2020-08-05 10:30:00,8.99,8.99,8.94,8.95,889168.0,3.6076,3.6076,3.5875,3.5915,889168.0
2020-08-05 10:40:00,8.94,8.97,8.91,8.96,476576.0,3.5875,3.5996,3.5755,3.5955,476576.0
2020-08-05 10:50:00,8.96,9.01,8.96,9.01,475320.0,3.5955,3.6156,3.5955,3.6156,475320.0
2020-08-05 11:00:00,9.01,9.04,8.99,9.03,390802.0,3.6156,3.6276,3.6076,3.6236,390802.0
2020-08-05 11:10:00,9.03,9.04,9.01,9.02,254420.0,3.6236,3.6276,3.6156,3.6196,254420.0
2020-08-05 11:20:00,9.02,9.03,8.99,9.0,476953.0,3.6196,3.6236,3.6076,3.6116,476953.0
2020-08-05 11:30:00,9.0,9.0,8.94,8.95,335260.0,3.6116,3.6116,3.5875,3.5915,335260.0
2020-08-05 11:40:00,8.94,8.95,8.89,8.9,557988.0,3.5875,3.5915,3.5674,3.5715,557988.0
2020-08-05 11:50:00,8.89,8.9,8.84,8.85,662064.0,3.5674,3.5715,3.5474,3.5514,662064.0
2020-08-05 12:00:00,8.84,8.88,8.84,8.87,818473.0,3.5474,3.5634,3.5474,3.5594,818473.0
2020-08-05 12:10:00,8.86,8.9,8.85,8.85,253738.0,3.5554,3.5715,3.5514,3.5514,253738.0
2020-08-05 12:20:00,8.86,8.89,8.83,8.88,388576.0,3.5554,3.5674,3.5434,3.5634,388576.0
2020-08-05 12:30:00,8.88,8.89,8.85,8.88,443086.0,3.5634,3.5674,3.5514,3.5634,443086.0
2020-08-05 12:40:00,8.88,8.89,8.86,8.88,245465.0,3.5634,3.5674,3.5554,3.5634,245465.0
2020-08-05 12:50:00,8.88,8.93,8.88,8.91,336287.0,3.5634,3.5835,3.5634,3.5755,336287.0
2020-08-05 13:00:00,8.91,8.92,8.86,8.89,439014.0,3.5755,3.5795,3.5554,3.5674,439014.0
2020-08-05 13:10:00,8.89,8.9,8.84,8.85,321456.0,3.5674,3.5715,3.5474,3.5514,321456.0
2020-08-05 13:20:00,8.85,8.86,8.82,8.83,343788.0,3.5514,3.5554,3.5394,3.5434,343788.0
2020-08-05 13:30:00,8.83,8.85,8.82,8.84,187332.0,3.5434,3.5514,3.5394,3.5474,187332.0
2020-08-05 13:40:00,8.84,8.84,8.82,8.84,87215.0,3.5474,3.5474,3.5394,3.5474,87215.0
2020-08-05 13:50:00,8.84,8.85,8.83,8.84,223927.0,3.5474,3.5514,3.5434,3.5474,223927.0
2020-08-05 14:00:00,8.85,8.89,8.84,8.87,355342.0,3.5514,3.5674,3.5474,3.5594,355342.0
2020-08-05 14:10:00,8.87,8.92,8.86,8.91,498946.0,3.5594,3.5795,3.5554,3.5755,498946.0
2020-08-05 14:20:00,8.91,8.92,8.88,8.92,291138.0,3.5755,3.5795,3.5634,3.5795,291138.0
2020-08-05 14:30:00,8.91,8.92,8.89,8.89,285209.0,3.5755,3.5795,3.5674,3.5674,285209.0
2020-08-05 14:40:00,8.89,8.93,8.89,8.93,418641.0,3.5674,3.5835,3.5674,3.5835,418641.0
2020-08-05 14:50:00,8.93,8.96,8.92,8.96,371549.0,3.5835,3.5955,3.5795,3.5955,371549.0
2020-08-05 15:00:00,8.96,8.97,8.95,8.95,224441.0,3.5955,3.5996,3.5915,3.5915,224441.0
2020-08-05 15:10:00,8.96,9.0,8.95,8.99,620714.0,3.5955,3.6116,3.5915,3.6076,620714.0
2020-08-05 15:20:00,8.99,9.0,8.98,8.99,268636.0,3.6076,3.6116,3.6036,3.6076,268636.0
2020-08-05 15:30:00,8.99,9.02,8.98,9.01,984074.0,3.6076,3.6196,3.6036,3.6156,984074.0
2020-08-05 15:40:00,9.01,9.02,8.94,8.95,1588114.0,3.6156,3.6196,3.5875,3.5915,1588114.0
2020-08-05 15:50:00,8.94,8.96,8.93,8.93,2021269.0,3.5875,3.5955,3.5835,3.5835,2021269.0
2020-08-06 09:30:00,8.97,9.03,8.94,8.95,1471925.0,3.5996,3.6236,3.5875,3.5915,1471925.0
2020-08-06 09:40:00,8.95,8.98,8.91,8.91,590912.0,3.5915,3.6036,3.5755,3.5755,590912.0
2020-08-06 09:50:00,8.92,8.96,8.89,8.96,328780.0,3.5795,3.5955,3.5674,3.5955,328780.0
2020-08-06 10:00:00,8.96,8.96,8.88,8.9,282930.0,3.5955,3.5955,3.5634,3.5715,282930.0
2020-08-06 10:10:00,8.91,8.96,8.88,8.88,1183719.0,3.5755,3.5955,3.5634,3.5634,1183719.0
2020-08-06 10:20:00,8.89,8.96,8.88,8.94,596378.0,3.5674,3.5955,3.5634,3.5875,596378.0
2020-08-06 10:30:00,8.94,9.0,8.93,8.96,314912.0,3.5875,3.6116,3.5835,3.5955,314912.0
2020-08-06 10:40:00,8.96,8.96,8.85,8.86,501977.0,3.5955,3.5955,3.5514,3.5554,501977.0
2020-08-06 10:50:00,8.85,8.9,8.84,8.88,379045.0,3.5514,3.5715,3.5474,3.5634,379045.0
2020-08-06 11:00:00,8.88,8.91,8.86,8.89,206544.0,3.5634,3.5755,3.5554,3.5674,206544.0
2020-08-06 11:10:00,8.89,8.93,8.88,8.93,312521.0,3.5674,3.5835,3.5634,3.5835,312521.0
2020-08-06 11:20:00,8.93,8.94,8.87,8.88,409594.0,3.5835,3.5875,3.5594,3.5634,409594.0
2020-08-06 11:30:00,8.88,8.89,8.86,8.88,255249.0,3.5634,3.5674,3.5554,3.5634,255249.0
2020-08-06 11:40:00,8.88,8.91,8.86,8.91,155932.0,3.5634,3.5755,3.5554,3.5755,155932.0
2020-08-06 11:50:00,8.91,8.96,8.9,8.95,194108.0,3.5755,3.5955,3.5715,3.5915,194108.0
2020-08-06 12:00:00,8.95,8.97,8.94,8.95,143797.0,3.5915,3.5996,3.5875,3.5915,143797.0
2020-08-06 12:10:00,8.95,8.97,8.93,8.95,219470.0,3.5915,3.5996,3.5835,3.5915,219470.0
2020-08-06 12:20:00,8.95,8.96,8.92,8.95,429632.0,3.5915,3.5955,3.5795,3.5915,429632.0
2020-08-06 12:30:00,8.95,8.95,8.93,8.93,222715.0,3.5915,3.5915,3.5835,3.5835,222715.0
2020-08-06 12:40:00,8.93,8.94,8.92,8.93,82506.0,3.5835,3.5875,3.5795,3.5835,82506.0
2020-08-06 12:50:00,8.93,8.95,8.91,8.94,120800.0,3.5835,3.5915,3.5755,3.5875,120800.0
2020-08-06 13:00:00,8.94,8.96,8.92,8.93,118986.0,3.5875,3.5955,3.5795,3.5835,118986.0
2020-08-06 13:10:00,8.93,8.94,8.91,8.92,73382.0,3.5835,3.5875,3.5755,3.5795,73382.0
2020-08-06 13:20:00,8.93,8.93,8.88,8.91,133328.0,3.5835,3.5835,3.5634,3.5755,133328.0
2020-08-06 13:30:00,8.91,8.91,8.9,8.91,141944.0,3.5755,3.5755,3.5715,3.5755,141944.0
2020-08-06 13:40:00,8.9,8.92,8.89,8.91,463906.0,3.5715,3.5795,3.5674,3.5755,463906.0
2020-08-06 13:50:00,8.91,8.92,8.87,8.87,118830.0,3.5755,3.5795,3.5594,3.5594,118830.0
2020-08-06 14:00:00,8.87,8.88,8.84,8.85,131782.0,3.5594,3.5634,3.5474,3.5514,131782.0
2020-08-06 14:10:00,8.85,8.86,8.84,8.85,189474.0,3.5514,3.5554,3.5474,3.5514,189474.0
2020-08-06 14:20:00,8.85,8.89,8.84,8.88,121912.0,3.5514,3.5674,3.5474,3.5634,121912.0
2020-08-06 14:30:00,8.88,8.89,8.87,8.88,87754.0,3.5634,3.5674,3.5594,3.5634,87754.0
2020-08-06 14:40:00,8.88,8.89,8.85,8.87,320081.0,3.5634,3.5674,3.5514,3.5594,320081.0
2020-08-06 14:50:00,8.87,8.9,8.87,8.89,144099.0,3.5594,3.5715,3.5594,3.5674,144099.0
2020-08-06 15:00:00,8.9,8.9,8.86,8.88,307207.0,3.5715,3.5715,3.5554,3.5634,307207.0
2020-08-06 15:10:00,8.88,8.9,8.87,8.89,166438.0,3.5634,3.5715,3.5594,3.5674,166438.0
2020-08-06 15:20:00,8.9,8.9,8.86,8.88,263466.0,3.5715,3.5715,3.5554,3.5634,263466.0
2020-08-06 15:30:00,8.88,8.9,8.87,8.89,283144.0,3.5634,3.5715,3.5594,3.5674,283144.0
2020-08-06 15:40:00,8.89,8.9,8.87,8.88,501365.0,3.5674,3.5715,3.5594,3.5634,501365.0
2020-08-06 15:50:00,8.88,8.91,8.88,8.89,518058.0,3.5634,3.5755,3.5634,3.5674,518058.0
2020-08-07 09:30:00,8.63,8.63,8.53,8.54,801503.0,3.4631,3.4631,3.423,3.427,801503.0
2020-08-07 09:40:00,8.54,8.63,8.53,8.63,517383.0,3.427,3.4631,3.423,3.4631,517383.0
2020-08-07 09:50:00,8.63,8.63,8.55,8.59,508464.0,3.4631,3.4631,3.431,3.4471,508464.0
2020-08-07 10:00:00,8.58,8.6,8.57,8.59,897481.0,3.443,3.4511,3.439,3.4471,897481.0
2020-08-07 10:10:00,8.59,8.61,8.55,8.55,494914.0,3.4471,3.4551,3.431,3.431,494914.0
2020-08-07 10:20:00,8.55,8.58,8.54,8.58,242420.0,3.431,3.443,3.427,3.443,242420.0
2020-08-07 10:30:00,8.57,8.6,8.56,8.57,122913.0,3.439,3.4511,3.435,3.439,122913.0
2020-08-07 10:40:00,8.57,8.59,8.56,8.59,260060.0,3.439,3.4471,3.435,3.4471,260060.0
2020-08-07 10:50:00,8.59,8.59,8.55,8.56,95695.0,3.4471,3.4471,3.431,3.435,95695.0
2020-08-07 11:00:00,8.56,8.62,8.56,8.62,179735.0,3.435,3.4591,3.435,3.4591,179735.0
2020-08-07 11:10:00,8.62,8.63,8.59,8.6,268542.0,3.4591,3.4631,3.4471,3.4511,268542.0
2020-08-07 11:20:00,8.61,8.65,8.6,8.65,518759.0,3.4551,3.4711,3.4511,3.4711,518759.0
2020-08-07 11:30:00,8.65,8.65,8.61,8.63,148396.0,3.4711,3.4711,3.4551,3.4631,148396.0
2020-08-07 11:40:00,8.62,8.63,8.59,8.6,133805.0,3.4591,3.4631,3.4471,3.4511,133805.0
2020-08-07 11:50:00,8.6,8.6,8.56,8.57,71520.0,3.4511,3.4511,3.435,3.439,71520.0
2020-08-07 12:00:00,8.57,8.59,8.56,8.59,130807.0,3.439,3.4471,3.435,3.4471,130807.0
2020-08-07 12:10:00,8.59,8.6,8.58,8.58,51200.0,3.4471,3.4511,3.443,3.443,51200.0
2020-08-07 12:20:00,8.59,8.59,8.56,8.58,81832.0,3.4471,3.4471,3.435,3.443,81832.0
2020-08-07 12:30:00,8.58,8.61,8.58,8.6,66989.0,3.443,3.4551,3.443,3.4511,66989.0
2020-08-07 12:40:00,8.61,8.62,8.6,8.6,221643.0,3.4551,3.4591,3.4511,3.4511,221643.0
2020-08-07 12:50:00,8.6,8.61,8.59,8.6,81122.0,3.4511,3.4551,3.4471,3.4511,81122.0
2020-08-07 13:00:00,8.6,8.6,8.57,8.58,115714.0,3.4511,3.4511,3.439,3.443,115714.0
2020-08-07 13:10:00,8.58,8.58,8.55,8.56,160488.0,3.443,3.443,3.431,3.435,160488.0
2020-08-07 13:20:00,8.57,8.66,8.56,8.66,299667.0,3.439,3.4752,3.435,3.4752,299667.0
2020-08-07 13:30:00,8.66,8.69,8.61,8.64,355089.0,3.4752,3.4872,3.4551,3.4671,355089.0
2020-08-07 13:40:00,8.63,8.65,8.6,8.61,237085.0,3.4631,3.4711,3.4511,3.4551,237085.0
2020-08-07 13:50:00,8.61,8.62,8.59,8.61,336599.0,3.4551,3.4591,3.4471,3.4551,336599.0
2020-08-07 14:00:00,8.61,8.62,8.56,8.57,371361.0,3.4551,3.4591,3.435,3.439,371361.0
2020-08-07 14:10:00,8.57,8.6,8.56,8.58,261319.0,3.439,3.4511,3.435,3.443,261319.0
2020-08-07 14:20:00,8.57,8.59,8.54,8.56,792418.0,3.439,3.4471,3.427,3.435,792418.0
2020-08-07 14:30:00,8.55,8.57,8.54,8.57,241331.0,3.431,3.439,3.427,3.439,241331.0
2020-08-07 14:40:00,8.56,8.59,8.55,8.58,241202.0,3.435,3.4471,3.431,3.443,241202.0
2020-08-07 14:50:00,8.57,8.59,8.56,8.58,313683.0,3.439,3.4471,3.435,3.443,313683.0
2020-08-07 15:00:00,8.58,8.6,8.57,8.6,245429.0,3.443,3.4511,3.439,3.4511,245429.0
2020-08-07 15:10:00,8.6,8.62,8.58,8.61,517938.0,3.4511,3.4591,3.443,3.4551,517938.0
2020-08-07 15:20:00,8.61,8.64,8.6,8.62,383908.0,3.4551,3.4671,3.4511,3.4591,383908.0
2020-08-07 15:30:00,8.62,8.64,8.61,8.63,421328.0,3.4591,3.4671,3.4551,3.4631,421328.0
2020-08-07 15:40:00,8.64,8.65,8.63,8.65,472704.0,3.4671,3.4711,3.4631,3.4711,472704.0
2020-08-07 15:50:00,8.65,8.65,8.62,8.62,866008.0,3.4711,3.4711,3.4591,3.4591,866008.0
2020-08-10 09:30:00,8.78,8.82,8.74,8.78,887833.0,3.5233,3.5394,3.5073,3.5233,887833.0
2020-08-10 09:40:00,8.78,8.79,8.68,8.76,1596924.0,3.5233,3.5273,3.4832,3.5153,1596924.0
2020-08-10 09:50:00,8.76,8.77,8.68,8.7,379910.0,3.5153,3.5193,3.4832,3.4912,379910.0
2020-08-10 10:00:00,8.7,8.71,8.66,8.67,411989.0,3.4912,3.4952,3.4752,3.4792,411989.0
2020-08-10 10:10:00,8.67,8.71,8.66,8.68,564940.0,3.4792,3.4952,3.4752,3.4832,564940.0
2020-08-10 10:20:00,8.68,8.7,8.66,8.7,261349.0,3.4832,3.4912,3.4752,3.4912,261349.0
2020-08-10 10:30:00,8.7,8.7,8.64,8.64,585515.0,3.4912,3.4912,3.4671,3.4671,585515.0
2020-08-10 10:40:00,8.64,8.68,8.63,8.65,220374.0,3.4671,3.4832,3.4631,3.4711,220374.0
2020-08-10 10:50:00,8.64,8.67,8.62,8.63,265932.0,3.4671,3.4792,3.4591,3.4631,265932.0
2020-08-10 11:00:00,8.63,8.65,8.61,8.63,250771.0,3.4631,3.4711,3.4551,3.4631,250771.0
2020-08-10 11:10:00,8.63,8.63,8.6,8.63,313438.0,3.4631,3.4631,3.4511,3.4631,313438.0
2020-08-10 11:20:00,8.63,8.64,8.6,8.62,840927.0,3.4631,3.4671,3.4511,3.4591,840927.0
2020-08-10 11:30:00,8.62,8.64,8.6,8.61,706619.0,3.4591,3.4671,3.4511,3.4551,706619.0
2020-08-10 11:40:00,8.62,8.63,8.56,8.56,892197.0,3.4591,3.4631,3.435,3.435,892197.0
2020-08-10 11:50:00,8.56,8.6,8.55,8.58,994868.0,3.435,3.4511,3.431,3.443,994868.0
2020-08-10 12:00:00,8.58,8.59,8.56,8.57,523032.0,3.443,3.4471,3.435,3.439,523032.0
2020-08-10 12:10:00,8.58,8.58,8.56,8.57,525253.0,3.443,3.443,3.435,3.439,525253.0
2020-08-10 12:20:00,8.57,8.59,8.56,8.57,267916.0,3.439,3.4471,3.435,3.439,267916.0
2020-08-10 12:30:00,8.58,8.6,8.57,8.58,239383.0,3.443,3.4511,3.439,3.443,239383.0
2020-08-10 12:40:00,8.58,8.6,8.57,8.6,228949.0,3.443,3.4511,3.439,3.4511,228949.0
2020-08-10 12:50:00,8.6,8.62,8.58,8.61,637396.0,3.4511,3.4591,3.443,3.4551,637396.0
2020-08-10 13:00:00,8.62,8.63,8.61,8.62,265652.0,3.4591,3.4631,3.4551,3.4591,265652.0
2020-08-10 13:10:00,8.62,8.66,8.61,8.66,395595.0,3.4591,3.4752,3.4551,3.4752,395595.0
2020-08-10 13:20:00,8.66,8.7,8.65,8.67,559160.0,3.4752,3.4912,3.4711,3.4792,559160.0
2020-08-10 13:30:00,8.67,8.68,8.63,8.64,286647.0,3.4792,3.4832,3.4631,3.4671,286647.0
2020-08-10 13:40:00,8.64,8.67,8.63,8.64,304130.0,3.4671,3.4792,3.4631,3.4671,304130.0
2020-08-10 13:50:00,8.64,8.69,8.64,8.68,907267.0,3.4671,3.4872,3.4671,3.4832,907267.0
2020-08-10 14:00:00,8.68,8.69,8.66,8.67,470157.0,3.4832,3.4872,3.4752,3.4792,470157.0
2020-08-10 14:10:00,8.68,8.71,8.67,8.69,257666.0,3.4832,3.4952,3.4792,3.4872,257666.0
2020-08-10 14:20:00,8.69,8.71,8.69,8.71,105688.0,3.4872,3.4952,3.4872,3.4952,105688.0
2020-08-10 14:30:00,8.71,8.72,8.7,8.72,241951.0,3.4952,3.4992,3.4912,3.4992,241951.0
2020-08-10 14:40:00,8.72,8.72,8.7,8.71,468006.0,3.4992,3.4992,3.4912,3.4952,468006.0
2020-08-10 14:50:00,8.71,8.76,8.71,8.75,1107376.0,3.4952,3.5153,3.4952,3.5113,1107376.0
2020-08-10 15:00:00,8.75,8.76,8.74,8.74,489716.0,3.5113,3.5153,3.5073,3.5073,489716.0
2020-08-10 15:10:00,8.75,8.76,8.74,8.75,566017.0,3.5113,3.5153,3.5073,3.5113,566017.0
2020-08-10 15:20:00,8.75,8.8,8.74,8.8,482597.0,3.5113,3.5313,3.5073,3.5313,482597.0
2020-08-10 15:30:00,8.79,8.84,8.79,8.83,3024034.0,3.5273,3.5474,3.5273,3.5434,3024034.0
2020-08-10 15:40:00,8.83,8.84,8.82,8.83,576526.0,3.5434,3.5474,3.5394,3.5434,576526.0
2020-08-10 15:50:00,8.83,8.84,8.82,8.83,2935893.0,3.5434,3.5474,3.5394,3.5434,2935893.0
2020-08-11 09:30:00,9.06,9.07,8.97,9.02,728494.0,3.6357,3.6397,3.5996,3.6196,728494.0
2020-08-11 09:40:00,9.02,9.05,8.99,9.0,664274.0,3.6196,3.6317,3.6076,3.6116,664274.0
2020-08-11 09:50:00,8.99,9.01,8.95,8.96,587588.0,3.6076,3.6156,3.5915,3.5955,587588.0
2020-08-11 10:00:00,8.97,9.0,8.94,8.95,504021.0,3.5996,3.6116,3.5875,3.5915,504021.0
2020-08-11 10:10:00,8.96,9.0,8.95,8.99,269854.0,3.5955,3.6116,3.5915,3.6076,269854.0
2020-08-11 10:20:00,8.99,8.99,8.93,8.96,575783.0,3.6076,3.6076,3.5835,3.5955,575783.0
2020-08-11 10:30:00,8.96,9.01,8.95,9.0,270863.0,3.5955,3.6156,3.5915,3.6116,270863.0
2020-08-11 10:40:00,9.01,9.03,8.96,8.96,278962.0,3.6156,3.6236,3.5955,3.5955,278962.0
2020-08-11 10:50:00,8.98,9.02,8.98,9.0,185982.0,3.6036,3.6196,3.6036,3.6116,185982.0
2020-08-11 11:00:00,9.01,9.03,9.0,9.02,334964.0,3.6156,3.6236,3.6116,3.6196,334964.0
2020-08-11 11:10:00,9.02,9.03,8.98,8.99,192768.0,3.6196,3.6236,3.6036,3.6076,192768.0
2020-08-11 11:20:00,8.99,9.0,8.95,8.95,283270.0,3.6076,3.6116,3.5915,3.5915,283270.0
2020-08-11 11:30:00,8.95,8.96,8.91,8.92,429887.0,3.5915,3.5955,3.5755,3.5795,429887.0
2020-08-11 11:40:00,8.92,8.93,8.91,8.92,290999.0,3.5795,3.5835,3.5755,3.5795,290999.0
2020-08-11 11:50:00,8.92,8.92,8.9,8.92,169201.0,3.5795,3.5795,3.5715,3.5795,169201.0
2020-08-11 12:00:00,8.92,8.94,8.91,8.93,502576.0,3.5795,3.5875,3.5755,3.5835,502576.0
2020-08-11 12:10:00,8.93,8.94,8.92,8.94,183273.0,3.5835,3.5875,3.5795,3.5875,183273.0
2020-08-11 12:20:00,8.93,8.95,8.92,8.94,325711.0,3.5835,3.5915,3.5795,3.5875,325711.0
2020-08-11 12:30:00,8.94,8.95,8.93,8.95,141884.0,3.5875,3.5915,3.5835,3.5915,141884.0
2020-08-11 12:40:00,8.94,8.96,8.93,8.94,139131.0,3.5875,3.5955,3.5835,3.5875,139131.0
2020-08-11 12:50:00,8.94,8.95,8.92,8.94,208091.0,3.5875,3.5915,3.5795,3.5875,208091.0
2020-08-11 13:00:00,8.95,8.96,8.92,8.95,242474.0,3.5915,3.5955,3.5795,3.5915,242474.0
2020-08-11 13:10:00,8.95,8.96,8.92,8.94,148052.0,3.5915,3.5955,3.5795,3.5875,148052.0
2020-08-11 13:20:00,8.94,9.01,8.93,9.0,273696.0,3.5875,3.6156,3.5835,3.6116,273696.0
2020-08-11 13:30:00,9.0,9.03,8.97,8.97,390691.0,3.6116,3.6236,3.5996,3.5996,390691.0
2020-08-11 13:40:00,8.97,9.0,8.97,8.98,196234.0,3.5996,3.6116,3.5996,3.6036,196234.0
2020-08-11 13:50:00,8.98,9.02,8.98,9.0,116154.0,3.6036,3.6196,3.6036,3.6116,116154.0
2020-08-11 14:00:00,9.0,9.01,8.97,9.01,151626.0,3.6116,3.6156,3.5996,3.6156,151626.0
2020-08-11 14:10:00,9.01,9.02,8.99,9.0,134618.0,3.6156,3.6196,3.6076,3.6116,134618.0
2020-08-11 14:20:00,9.0,9.02,8.98,8.99,201562.0,3.6116,3.6196,3.6036,3.6076,201562.0
2020-08-11 14:30:00,8.98,8.99,8.95,8.96,165992.0,3.6036,3.6076,3.5915,3.5955,165992.0
2020-08-11 14:40:00,8.96,8.98,8.95,8.97,775190.0,3.5955,3.6036,3.5915,3.5996,775190.0
2020-08-11 14:50:00,8.97,8.98,8.96,8.96,394725.0,3.5996,3.6036,3.5955,3.5955,394725.0
2020-08-11 15:00:00,8.96,8.97,8.91,8.94,500385.0,3.5955,3.5996,3.5755,3.5875,500385.0
2020-08-11 15:10:00,8.94,8.96,8.85,8.87,548824.0,3.5875,3.5955,3.5514,3.5594,548824.0
2020-08-11 15:20:00,8.87,8.92,8.84,8.91,1083100.0,3.5594,3.5795,3.5474,3.5755,1083100.0
2020-08-11 15:30:00,8.91,8.91,8.83,8.84,1233286.0,3.5755,3.5755,3.5434,3.5474,1233286.0
2020-08-11 15:40:00,8.85,8.86,8.82,8.83,1278301.0,3.5514,3.5554,3.5394,3.5434,1278301.0
2020-08-11 15:50:00,8.82,8.83,8.78,8.79,2540896.0,3.5394,3.5434,3.5233,3.5273,2540896.0
2020-08-12 09:30:00,8.89,8.93,8.85,8.89,871344.0,3.5674,3.5835,3.5514,3.5674,871344.0
2020-08-12 09:40:00,8.88,8.89,8.83,8.88,620927.0,3.5634,3.5674,3.5434,3.5634,620927.0
2020-08-12 09:50:00,8.87,8.88,8.81,8.81,745116.0,3.5594,3.5634,3.5353,3.5353,745116.0
2020-08-12 10:00:00,8.81,8.83,8.77,8.79,304697.0,3.5353,3.5434,3.5193,3.5273,304697.0
2020-08-12 10:10:00,8.79,8.82,8.77,8.8,207959.0,3.5273,3.5394,3.5193,3.5313,207959.0
2020-08-12 10:20:00,8.8,8.87,8.8,8.87,338148.0,3.5313,3.5594,3.5313,3.5594,338148.0
2020-08-12 10:30:00,8.87,8.88,8.8,8.81,297833.0,3.5594,3.5634,3.5313,3.5353,297833.0
2020-08-12 10:40:00,8.81,8.85,8.79,8.81,449809.0,3.5353,3.5514,3.5273,3.5353,449809.0
2020-08-12 10:50:00,8.81,8.87,8.8,8.85,219425.0,3.5353,3.5594,3.5313,3.5514,219425.0
2020-08-12 11:00:00,8.84,8.87,8.82,8.83,271533.0,3.5474,3.5594,3.5394,3.5434,271533.0
2020-08-12 11:10:00,8.83,8.83,8.76,8.77,695382.0,3.5434,3.5434,3.5153,3.5193,695382.0
2020-08-12 11:20:00,8.77,8.81,8.76,8.81,649582.0,3.5193,3.5353,3.5153,3.5353,649582.0
2020-08-12 11:30:00,8.8,8.85,8.79,8.8,220017.0,3.5313,3.5514,3.5273,3.5313,220017.0
2020-08-12 11:40:00,8.8,8.84,8.77,8.82,632915.0,3.5313,3.5474,3.5193,3.5394,632915.0
2020-08-12 11:50:00,8.81,8.82,8.71,8.71,361898.0,3.5353,3.5394,3.4952,3.4952,361898.0
2020-08-12 12:00:00,8.71,8.76,8.71,8.74,408034.0,3.4952,3.5153,3.4952,3.5073,408034.0
2020-08-12 12:10:00,8.73,8.74,8.71,8.71,145771.0,3.5032,3.5073,3.4952,3.4952,145771.0
2020-08-12 12:20:00,8.71,8.75,8.7,8.73,543321.0,3.4952,3.5113,3.4912,3.5032,543321.0
2020-08-12 12:30:00,8.74,8.77,8.73,8.76,225954.0,3.5073,3.5193,3.5032,3.5153,225954.0
2020-08-12 12:40:00,8.76,8.76,8.73,8.74,218188.0,3.5153,3.5153,3.5032,3.5073,218188.0
2020-08-12 12:50:00,8.73,8.74,8.71,8.72,471814.0,3.5032,3.5073,3.4952,3.4992,471814.0
2020-08-12 13:00:00,8.72,8.75,8.72,8.73,98021.0,3.4992,3.5113,3.4992,3.5032,98021.0
2020-08-12 13:10:00,8.73,8.74,8.71,8.72,292561.0,3.5032,3.5073,3.4952,3.4992,292561.0
2020-08-12 13:20:00,8.72,8.74,8.7,8.71,134535.0,3.4992,3.5073,3.4912,3.4952,134535.0
2020-08-12 13:30:00,8.71,8.73,8.69,8.73,175271.0,3.4952,3.5032,3.4872,3.5032,175271.0
2020-08-12 13:40:00,8.73,8.74,8.71,8.71,62699.0,3.5032,3.5073,3.4952,3.4952,62699.0
2020-08-12 13:50:00,8.71,8.72,8.7,8.71,219737.0,3.4952,3.4992,3.4912,3.4952,219737.0
2020-08-12 14:00:00,8.71,8.71,8.67,8.67,235861.0,3.4952,3.4952,3.4792,3.4792,235861.0
2020-08-12 14:10:00,8.67,8.7,8.66,8.68,375607.0,3.4792,3.4912,3.4752,3.4832,375607.0
2020-08-12 14:20:00,8.68,8.7,8.67,8.69,110146.0,3.4832,3.4912,3.4792,3.4872,110146.0
2020-08-12 14:30:00,8.69,8.7,8.66,8.68,210943.0,3.4872,3.4912,3.4752,3.4832,210943.0
2020-08-12 14:40:00,8.69,8.74,8.68,8.74,179241.0,3.4872,3.5073,3.4832,3.5073,179241.0
2020-08-12 14:50:00,8.74,8.76,8.72,8.75,214240.0,3.5073,3.5153,3.4992,3.5113,214240.0
2020-08-12 15:00:00,8.75,8.77,8.75,8.77,155782.0,3.5113,3.5193,3.5113,3.5193,155782.0
2020-08-12 15:10:00,8.77,8.77,8.74,8.76,257383.0,3.5193,3.5193,3.5073,3.5153,257383.0
2020-08-12 15:20:00,8.76,8.8,8.75,8.78,597885.0,3.5153,3.5313,3.5113,3.5233,597885.0
2020-08-12 15:30:00,8.78,8.78,8.75,8.78,435697.0,3.5233,3.5233,3.5113,3.5233,435697.0
2020-08-12 15:40:00,8.78,8.79,8.76,8.78,419073.0,3.5233,3.5273,3.5153,3.5233,419073.0
2020-08-12 15:50:00,8.77,8.8,8.76,8.78,1343000.0,3.5193,3.5313,3.5153,3.5233,1343000.0
2020-08-13 09:30:00,8.91,8.95,8.86,8.92,695399.0,3.5755,3.5915,3.5554,3.5795,695399.0
2020-08-13 09:40:00,8.93,9.0,8.91,8.96,444627.0,3.5835,3.6116,3.5755,3.5955,444627.0
2020-08-13 09:50:00,8.96,9.0,8.95,8.99,420937.0,3.5955,3.6116,3.5915,3.6076,420937.0
2020-08-13 10:00:00,8.99,9.0,8.94,8.95,547508.0,3.6076,3.6116,3.5875,3.5915,547508.0
2020-08-13 10:10:00,8.95,8.99,8.94,8.97,414282.0,3.5915,3.6076,3.5875,3.5996,414282.0
2020-08-13 10:20:00,8.97,8.98,8.92,8.92,256181.0,3.5996,3.6036,3.5795,3.5795,256181.0
2020-08-13 10:30:00,8.92,8.97,8.92,8.95,443786.0,3.5795,3.5996,3.5795,3.5915,443786.0
2020-08-13 10:40:00,8.95,8.98,8.93,8.97,300086.0,3.5915,3.6036,3.5835,3.5996,300086.0
2020-08-13 10:50:00,8.97,8.98,8.92,8.94,268220.0,3.5996,3.6036,3.5795,3.5875,268220.0
2020-08-13 11:00:00,8.94,8.95,8.91,8.92,129552.0,3.5875,3.5915,3.5755,3.5795,129552.0
2020-08-13 11:10:00,8.92,8.93,8.88,8.89,448099.0,3.5795,3.5835,3.5634,3.5674,448099.0
2020-08-13 11:20:00,8.9,8.9,8.86,8.88,326879.0,3.5715,3.5715,3.5554,3.5634,326879.0
2020-08-13 11:30:00,8.87,8.88,8.83,8.85,311567.0,3.5594,3.5634,3.5434,3.5514,311567.0
2020-08-13 11:40:00,8.85,8.86,8.83,8.86,419767.0,3.5514,3.5554,3.5434,3.5554,419767.0
2020-08-13 11:50:00,8.86,8.89,8.85,8.86,312800.0,3.5554,3.5674,3.5514,3.5554,312800.0
2020-08-13 12:00:00,8.85,8.88,8.85,8.87,193118.0,3.5514,3.5634,3.5514,3.5594,193118.0
2020-08-13 12:10:00,8.87,8.87,8.86,8.86,173926.0,3.5594,3.5594,3.5554,3.5554,173926.0
2020-08-13 12:20:00,8.86,8.88,8.85,8.86,282566.0,3.5554,3.5634,3.5514,3.5554,282566.0
2020-08-13 12:30:00,8.86,8.87,8.82,8.86,178202.0,3.5554,3.5594,3.5394,3.5554,178202.0
2020-08-13 12:40:00,8.86,8.87,8.84,8.84,221771.0,3.5554,3.5594,3.5474,3.5474,221771.0
2020-08-13 12:50:00,8.85,8.86,8.84,8.86,284025.0,3.5514,3.5554,3.5474,3.5554,284025.0
2020-08-13 13:00:00,8.86,8.87,8.82,8.83,324970.0,3.5554,3.5594,3.5394,3.5434,324970.0
2020-08-13 13:10:00,8.83,8.83,8.81,8.83,312427.0,3.5434,3.5434,3.5353,3.5434,312427.0
2020-08-13 13:20:00,8.82,8.83,8.8,8.82,154971.0,3.5394,3.5434,3.5313,3.5394,154971.0
2020-08-13 13:30:00,8.82,8.83,8.79,8.83,274934.0,3.5394,3.5434,3.5273,3.5434,274934.0
2020-08-13 13:40:00,8.83,8.84,8.82,8.84,165493.0,3.5434,3.5474,3.5394,3.5474,165493.0
2020-08-13 13:50:00,8.84,8.84,8.81,8.82,100630.0,3.5474,3.5474,3.5353,3.5394,100630.0
2020-08-13 14:00:00,8.82,8.83,8.78,8.79,220207.0,3.5394,3.5434,3.5233,3.5273,220207.0
2020-08-13 14:10:00,8.79,8.8,8.77,8.77,268630.0,3.5273,3.5313,3.5193,3.5193,268630.0
2020-08-13 14:20:00,8.77,8.78,8.74,8.76,238434.0,3.5193,3.5233,3.5073,3.5153,238434.0
2020-08-13 14:30:00,8.76,8.76,8.68,8.71,518011.0,3.5153,3.5153,3.4832,3.4952,518011.0
2020-08-13 14:40:00,8.72,8.76,8.71,8.73,291458.0,3.4992,3.5153,3.4952,3.5032,291458.0
2020-08-13 14:50:00,8.73,8.75,8.7,8.72,311096.0,3.5032,3.5113,3.4912,3.4992,311096.0
2020-08-13 15:00:00,8.73,8.74,8.7,8.72,218924.0,3.5032,3.5073,3.4912,3.4992,218924.0
2020-08-13 15:10:00,8.72,8.73,8.69,8.71,471161.0,3.4992,3.5032,3.4872,3.4952,471161.0
2020-08-13 15:20:00,8.71,8.74,8.71,8.74,219078.0,3.4952,3.5073,3.4952,3.5073,219078.0
2020-08-13 15:30:00,8.74,8.75,8.71,8.71,352131.0,3.5073,3.5113,3.4952,3.4952,352131.0
2020-08-13 15:40:00,8.71,8.72,8.7,8.7,546235.0,3.4952,3.4992,3.4912,3.4912,546235.0
2020-08-13 15:50:00,8.71,8.71,8.67,8.7,1913721.0,3.4952,3.4952,3.4792,3.4912,1913721.0
2020-08-14 09:30:00,8.66,8.75,8.64,8.69,577976.0,3.4752,3.5113,3.4671,3.4872,577976.0
2020-08-14 09:40:00,8.68,8.74,8.66,8.74,478247.0,3.4832,3.5073,3.4752,3.5073,478247.0
2020-08-14 09:50:00,8.74,8.78,8.73,8.76,201570.0,3.5073,3.5233,3.5032,3.5153,201570.0
2020-08-14 10:00:00,8.76,8.77,8.71,8.74,247819.0,3.5153,3.5193,3.4952,3.5073,247819.0
2020-08-14 10:10:00,8.74,8.75,8.68,8.69,239149.0,3.5073,3.5113,3.4832,3.4872,239149.0
2020-08-14 10:20:00,8.69,8.71,8.67,8.7,396535.0,3.4872,3.4952,3.4792,3.4912,396535.0
2020-08-14 10:30:00,8.7,8.71,8.65,8.7,388681.0,3.4912,3.4952,3.4711,3.4912,388681.0
2020-08-14 10:40:00,8.7,8.75,8.7,8.74,342481.0,3.4912,3.5113,3.4912,3.5073,342481.0
2020-08-14 10:50:00,8.74,8.75,8.71,8.71,293641.0,3.5073,3.5113,3.4952,3.4952,293641.0
2020-08-14 11:00:00,8.71,8.71,8.69,8.71,431638.0,3.4952,3.4952,3.4872,3.4952,431638.0
2020-08-14 11:10:00,8.7,8.71,8.67,8.69,200349.0,3.4912,3.4952,3.4792,3.4872,200349.0
2020-08-14 11:20:00,8.69,8.7,8.67,8.7,269011.0,3.4872,3.4912,3.4792,3.4912,269011.0
2020-08-14 11:30:00,8.7,8.71,8.69,8.71,135939.0,3.4912,3.4952,3.4872,3.4952,135939.0
2020-08-14 11:40:00,8.71,8.72,8.7,8.71,111837.0,3.4952,3.4992,3.4912,3.4952,111837.0
2020-08-14 11:50:00,8.71,8.73,8.7,8.72,218323.0,3.4952,3.5032,3.4912,3.4992,218323.0
2020-08-14 12:00:00,8.72,8.73,8.71,8.72,484029.0,3.4992,3.5032,3.4952,3.4992,484029.0
2020-08-14 12:10:00,8.72,8.73,8.69,8.71,113288.0,3.4992,3.5032,3.4872,3.4952,113288.0
2020-08-14 12:20:00,8.71,8.71,8.67,8.68,208931.0,3.4952,3.4952,3.4792,3.4832,208931.0
2020-08-14 12:30:00,8.68,8.68,8.64,8.66,279562.0,3.4832,3.4832,3.4671,3.4752,279562.0
2020-08-14 12:40:00,8.66,8.67,8.61,8.64,595936.0,3.4752,3.4792,3.4551,3.4671,595936.0
2020-08-14 12:50:00,8.64,8.65,8.62,8.63,105680.0,3.4671,3.4711,3.4591,3.4631,105680.0
2020-08-14 13:00:00,8.63,8.67,8.62,8.65,240309.0,3.4631,3.4792,3.4591,3.4711,240309.0
2020-08-14 13:10:00,8.65,8.67,8.64,8.67,252537.0,3.4711,3.4792,3.4671,3.4792,252537.0
2020-08-14 13:20:00,8.66,8.67,8.63,8.64,329142.0,3.4752,3.4792,3.4631,3.4671,329142.0
2020-08-14 13:30:00,8.65,8.7,8.64,8.69,324626.0,3.4711,3.4912,3.4671,3.4872,324626.0
2020-08-14 13:40:00,8.69,8.69,8.64,8.65,265194.0,3.4872,3.4872,3.4671,3.4711,265194.0
2020-08-14 13:50:00,8.65,8.65,8.61,8.62,304122.0,3.4711,3.4711,3.4551,3.4591,304122.0
2020-08-14 14:00:00,8.62,8.63,8.6,8.62,381944.0,3.4591,3.4631,3.4511,3.4591,381944.0
2020-08-14 14:10:00,8.63,8.65,8.61,8.64,133660.0,3.4631,3.4711,3.4551,3.4671,133660.0
2020-08-14 14:20:00,8.64,8.66,8.63,8.65,221081.0,3.4671,3.4752,3.4631,3.4711,221081.0
2020-08-14 14:30:00,8.64,8.67,8.6,8.62,350020.0,3.4671,3.4792,3.4511,3.4591,350020.0
2020-08-14 14:40:00,8.62,8.62,8.58,8.58,439617.0,3.4591,3.4591,3.443,3.443,439617.0
2020-08-14 14:50:00,8.58,8.61,8.57,8.58,274289.0,3.443,3.4551,3.439,3.443,274289.0
2020-08-14 15:00:00,8.58,8.61,8.57,8.6,189092.0,3.443,3.4551,3.439,3.4511,189092.0
2020-08-14 15:10:00,8.6,8.62,8.59,8.6,205382.0,3.4511,3.4591,3.4471,3.4511,205382.0
2020-08-14 15:20:00,8.6,8.61,8.58,8.59,365350.0,3.4511,3.4551,3.443,3.4471,365350.0
2020-08-14 15:30:00,8.58,8.59,8.56,8.58,351197.0,3.443,3.4471,3.435,3.443,351197.0
2020-08-14 15:40:00,8.58,8.6,8.58,8.59,513608.0,3.443,3.4511,3.443,3.4471,513608.0
2020-08-14 15:50:00,8.58,8.62,8.58,8.62,950038.0,3.443,3.4591,3.443,3.4591,950038.0
2020-08-17 09:30:00,8.6,8.65,8.56,8.59,674643.0,3.4511,3.4711,3.435,3.4471,674643.0
2020-08-17 09:40:00,8.59,8.61,8.57,8.61,439205.0,3.4471,3.4551,3.439,3.4551,439205.0
2020-08-17 09:50:00,8.61,8.63,8.58,8.6,392728.0,3.4551,3.4631,3.443,3.4511,392728.0
2020-08-17 10:00:00,8.6,8.6,8.51,8.52,450535.0,3.4511,3.4511,3.415,3.419,450535.0
2020-08-17 10:10:00,8.53,8.54,8.51,8.51,256251.0,3.423,3.427,3.415,3.415,256251.0
2020-08-17 10:20:00,8.52,8.55,8.51,8.54,600798.0,3.419,3.431,3.415,3.427,600798.0
2020-08-17 10:30:00,8.53,8.56,8.52,8.53,378545.0,3.423,3.435,3.419,3.423,378545.0
2020-08-17 10:40:00,8.52,8.55,8.51,8.52,260509.0,3.419,3.431,3.415,3.419,260509.0
2020-08-17 10:50:00,8.52,8.53,8.48,8.5,249163.0,3.419,3.423,3.4029,3.4109,249163.0
2020-08-17 11:00:00,8.5,8.5,8.46,8.48,225822.0,3.4109,3.4109,3.3949,3.4029,225822.0
2020-08-17 11:10:00,8.47,8.49,8.45,8.46,473857.0,3.3989,3.4069,3.3909,3.3949,473857.0
2020-08-17 11:20:00,8.46,8.48,8.45,8.46,195650.0,3.3949,3.4029,3.3909,3.3949,195650.0
2020-08-17 11:30:00,8.46,8.47,8.45,8.45,181315.0,3.3949,3.3989,3.3909,3.3909,181315.0
2020-08-17 11:40:00,8.45,8.46,8.43,8.44,198296.0,3.3909,3.3949,3.3829,3.3869,198296.0
2020-08-17 11:50:00,8.44,8.47,8.43,8.46,87849.0,3.3869,3.3989,3.3829,3.3949,87849.0
2020-08-17 12:00:00,8.47,8.47,8.44,8.45,106332.0,3.3989,3.3989,3.3869,3.3909,106332.0
2020-08-17 12:10:00,8.45,8.45,8.42,8.43,138356.0,3.3909,3.3909,3.3788,3.3829,138356.0
2020-08-17 12:20:00,8.43,8.43,8.39,8.42,310869.0,3.3829,3.3829,3.3668,3.3788,310869.0
2020-08-17 12:30:00,8.42,8.43,8.41,8.43,119489.0,3.3788,3.3829,3.3748,3.3829,119489.0
2020-08-17 12:40:00,8.43,8.44,8.42,8.44,618433.0,3.3829,3.3869,3.3788,3.3869,618433.0
2020-08-17 12:50:00,8.44,8.45,8.43,8.45,183727.0,3.3869,3.3909,3.3829,3.3909,183727.0
2020-08-17 13:00:00,8.45,8.45,8.44,8.45,224347.0,3.3909,3.3909,3.3869,3.3909,224347.0
2020-08-17 13:10:00,8.45,8.45,8.43,8.44,236462.0,3.3909,3.3909,3.3829,3.3869,236462.0
2020-08-17 13:20:00,8.44,8.44,8.42,8.44,415872.0,3.3869,3.3869,3.3788,3.3869,415872.0
2020-08-17 13:30:00,8.43,8.44,8.4,8.4,605201.0,3.3829,3.3869,3.3708,3.3708,605201.0
2020-08-17 13:40:00,8.4,8.41,8.35,8.36,600600.0,3.3708,3.3748,3.3508,3.3548,600600.0
2020-08-17 13:50:00,8.36,8.36,8.33,8.35,411759.0,3.3548,3.3548,3.3427,3.3508,411759.0
2020-08-17 14:00:00,8.35,8.37,8.33,8.35,427799.0,3.3508,3.3588,3.3427,3.3508,427799.0
2020-08-17 14:10:00,8.35,8.38,8.34,8.37,338025.0,3.3508,3.3628,3.3467,3.3588,338025.0
2020-08-17 14:20:00,8.36,8.4,8.36,8.39,186074.0,3.3548,3.3708,3.3548,3.3668,186074.0
2020-08-17 14:30:00,8.39,8.4,8.36,8.38,381359.0,3.3668,3.3708,3.3548,3.3628,381359.0
2020-08-17 14:40:00,8.38,8.38,8.35,8.36,225289.0,3.3628,3.3628,3.3508,3.3548,225289.0
2020-08-17 14:50:00,8.36,8.39,8.35,8.39,234192.0,3.3548,3.3668,3.3508,3.3668,234192.0
2020-08-17 15:00:00,8.38,8.39,8.36,8.37,195062.0,3.3628,3.3668,3.3548,3.3588,195062.0
2020-08-17 15:10:00,8.37,8.38,8.35,8.36,263481.0,3.3588,3.3628,3.3508,3.3548,263481.0
2020-08-17 15:20:00,8.36,8.4,8.34,8.38,459590.0,3.3548,3.3708,3.3467,3.3628,459590.0
2020-08-17 15:30:00,8.38,8.4,8.37,8.39,600434.0,3.3628,3.3708,3.3588,3.3668,600434.0
2020-08-17 15:40:00,8.39,8.45,8.38,8.43,1165912.0,3.3668,3.3909,3.3628,3.3829,1165912.0
2020-08-17 15:50:00,8.43,8.47,8.43,8.46,1962688.0,3.3829,3.3989,3.3829,3.3949,1962688.0
2020-08-18 09:30:00,8.67,8.72,8.61,8.68,1092484.0,3.4792,3.4992,3.4551,3.4832,1092484.0
2020-08-18 09:40:00,8.69,8.82,8.68,8.8,1246376.0,3.4872,3.5394,3.4832,3.5313,1246376.0
2020-08-18 09:50:00,8.8,8.8,8.71,8.75,398229.0,3.5313,3.5313,3.4952,3.5113,398229.0
2020-08-18 10:00:00,8.75,8.78,8.69,8.7,349573.0,3.5113,3.5233,3.4872,3.4912,349573.0
2020-08-18 10:10:00,8.69,8.75,8.68,8.72,311406.0,3.4872,3.5113,3.4832,3.4992,311406.0
2020-08-18 10:20:00,8.72,8.75,8.68,8.7,455432.0,3.4992,3.5113,3.4832,3.4912,455432.0
2020-08-18 10:30:00,8.7,8.77,8.69,8.75,450092.0,3.4912,3.5193,3.4872,3.5113,450092.0
2020-08-18 10:40:00,8.75,8.76,8.69,8.73,292781.0,3.5113,3.5153,3.4872,3.5032,292781.0
2020-08-18 10:50:00,8.73,8.74,8.69,8.71,245217.0,3.5032,3.5073,3.4872,3.4952,245217.0
2020-08-18 11:00:00,8.71,8.72,8.66,8.7,155118.0,3.4952,3.4992,3.4752,3.4912,155118.0
2020-08-18 11:10:00,8.7,8.7,8.67,8.69,144526.0,3.4912,3.4912,3.4792,3.4872,144526.0
2020-08-18 11:20:00,8.68,8.69,8.67,8.68,174427.0,3.4832,3.4872,3.4792,3.4832,174427.0
2020-08-18 11:30:00,8.68,8.7,8.67,8.68,310724.0,3.4832,3.4912,3.4792,3.4832,310724.0
2020-08-18 11:40:00,8.68,8.71,8.67,8.71,275363.0,3.4832,3.4952,3.4792,3.4952,275363.0
2020-08-18 11:50:00,8.7,8.72,8.69,8.7,89673.0,3.4912,3.4992,3.4872,3.4912,89673.0
2020-08-18 12:00:00,8.69,8.7,8.67,8.68,297404.0,3.4872,3.4912,3.4792,3.4832,297404.0
2020-08-18 12:10:00,8.68,8.69,8.66,8.67,79230.0,3.4832,3.4872,3.4752,3.4792,79230.0
2020-08-18 12:20:00,8.67,8.68,8.65,8.65,61420.0,3.4792,3.4832,3.4711,3.4711,61420.0
2020-08-18 12:30:00,8.64,8.66,8.64,8.65,315039.0,3.4671,3.4752,3.4671,3.4711,315039.0
2020-08-18 12:40:00,8.65,8.66,8.63,8.66,221018.0,3.4711,3.4752,3.4631,3.4752,221018.0
2020-08-18 12:50:00,8.66,8.66,8.64,8.64,219583.0,3.4752,3.4752,3.4671,3.4671,219583.0
2020-08-18 13:00:00,8.64,8.65,8.62,8.64,102487.0,3.4671,3.4711,3.4591,3.4671,102487.0
2020-08-18 13:10:00,8.64,8.66,8.62,8.63,151418.0,3.4671,3.4752,3.4591,3.4631,151418.0
2020-08-18 13:20:00,8.62,8.63,8.61,8.62,97279.0,3.4591,3.4631,3.4551,3.4591,97279.0
2020-08-18 13:30:00,8.62,8.66,8.61,8.66,232879.0,3.4591,3.4752,3.4551,3.4752,232879.0
2020-08-18 13:40:00,8.66,8.67,8.64,8.66,130647.0,3.4752,3.4792,3.4671,3.4752,130647.0
2020-08-18 13:50:00,8.66,8.67,8.65,8.66,154201.0,3.4752,3.4792,3.4711,3.4752,154201.0
2020-08-18 14:00:00,8.66,8.66,8.62,8.64,177482.0,3.4752,3.4752,3.4591,3.4671,177482.0
2020-08-18 14:10:00,8.64,8.65,8.63,8.64,104385.0,3.4671,3.4711,3.4631,3.4671,104385.0
2020-08-18 14:20:00,8.64,8.66,8.64,8.66,45259.0,3.4671,3.4752,3.4671,3.4752,45259.0
2020-08-18 14:30:00,8.66,8.7,8.66,8.67,175046.0,3.4752,3.4912,3.4752,3.4792,175046.0
2020-08-18 14:40:00,8.67,8.69,8.67,8.68,96477.0,3.4792,3.4872,3.4792,3.4832,96477.0
2020-08-18 14:50:00,8.67,8.68,8.66,8.67,89095.0,3.4792,3.4832,3.4752,3.4792,89095.0
2020-08-18 15:00:00,8.67,8.68,8.66,8.67,92728.0,3.4792,3.4832,3.4752,3.4792,92728.0
2020-08-18 15:10:00,8.66,8.69,8.66,8.69,291547.0,3.4752,3.4872,3.4752,3.4872,291547.0
2020-08-18 15:20:00,8.69,8.7,8.65,8.66,435109.0,3.4872,3.4912,3.4711,3.4752,435109.0
2020-08-18 15:30:00,8.66,8.67,8.63,8.63,519759.0,3.4752,3.4792,3.4631,3.4631,519759.0
2020-08-18 15:40:00,8.63,8.64,8.62,8.63,272266.0,3.4631,3.4671,3.4591,3.4631,272266.0
2020-08-18 15:50:00,8.63,8.67,8.62,8.66,1423676.0,3.4631,3.4792,3.4591,3.4752,1423676.0
2020-08-19 09:30:00,8.7,8.76,8.64,8.73,830939.0,3.4912,3.5153,3.4671,3.5032,830939.0
2020-08-19 09:40:00,8.73,8.74,8.7,8.72,617705.0,3.5032,3.5073,3.4912,3.4992,617705.0
2020-08-19 09:50:00,8.73,8.78,8.71,8.71,361821.0,3.5032,3.5233,3.4952,3.4952,361821.0
2020-08-19 10:00:00,8.71,8.73,8.66,8.71,258747.0,3.4952,3.5032,3.4752,3.4952,258747.0
2020-08-19 10:10:00,8.71,8.71,8.68,8.69,193081.0,3.4952,3.4952,3.4832,3.4872,193081.0
2020-08-19 10:20:00,8.69,8.74,8.67,8.74,163683.0,3.4872,3.5073,3.4792,3.5073,163683.0
2020-08-19 10:30:00,8.74,8.78,8.73,8.73,261518.0,3.5073,3.5233,3.5032,3.5032,261518.0
2020-08-19 10:40:00,8.73,8.75,8.7,8.7,336109.0,3.5032,3.5113,3.4912,3.4912,336109.0
2020-08-19 10:50:00,8.7,8.72,8.68,8.7,325600.0,3.4912,3.4992,3.4832,3.4912,325600.0
2020-08-19 11:00:00,8.71,8.73,8.69,8.73,160798.0,3.4952,3.5032,3.4872,3.5032,160798.0
2020-08-19 11:10:00,8.72,8.73,8.68,8.68,166003.0,3.4992,3.5032,3.4832,3.4832,166003.0
2020-08-19 11:20:00,8.69,8.7,8.68,8.69,369049.0,3.4872,3.4912,3.4832,3.4872,369049.0
2020-08-19 11:30:00,8.7,8.71,8.69,8.69,258559.0,3.4912,3.4952,3.4872,3.4872,258559.0
2020-08-19 11:40:00,8.69,8.71,8.68,8.71,129321.0,3.4872,3.4952,3.4832,3.4952,129321.0
2020-08-19 11:50:00,8.7,8.71,8.68,8.69,93900.0,3.4912,3.4952,3.4832,3.4872,93900.0
2020-08-19 12:00:00,8.69,8.69,8.66,8.67,142175.0,3.4872,3.4872,3.4752,3.4792,142175.0
2020-08-19 12:10:00,8.67,8.68,8.63,8.64,120484.0,3.4792,3.4832,3.4631,3.4671,120484.0
2020-08-19 12:20:00,8.64,8.65,8.62,8.65,189062.0,3.4671,3.4711,3.4591,3.4711,189062.0
2020-08-19 12:30:00,8.64,8.66,8.63,8.64,141343.0,3.4671,3.4752,3.4631,3.4671,141343.0
2020-08-19 12:40:00,8.64,8.65,8.63,8.64,117761.0,3.4671,3.4711,3.4631,3.4671,117761.0
2020-08-19 12:50:00,8.64,8.65,8.63,8.63,146798.0,3.4671,3.4711,3.4631,3.4631,146798.0
2020-08-19 13:00:00,8.63,8.64,8.62,8.63,61603.0,3.4631,3.4671,3.4591,3.4631,61603.0
2020-08-19 13:10:00,8.64,8.64,8.63,8.63,52117.0,3.4671,3.4671,3.4631,3.4631,52117.0
2020-08-19 13:20:00,8.63,8.64,8.61,8.62,96296.0,3.4631,3.4671,3.4551,3.4591,96296.0
2020-08-19 13:30:00,8.62,8.62,8.6,8.61,76452.0,3.4591,3.4591,3.4511,3.4551,76452.0
2020-08-19 13:40:00,8.6,8.62,8.6,8.62,48589.0,3.4511,3.4591,3.4511,3.4591,48589.0
2020-08-19 13:50:00,8.62,8.63,8.6,8.62,143739.0,3.4591,3.4631,3.4511,3.4591,143739.0
2020-08-19 14:00:00,8.62,8.63,8.58,8.6,143608.0,3.4591,3.4631,3.443,3.4511,143608.0
2020-08-19 14:10:00,8.6,8.6,8.55,8.57,505063.0,3.4511,3.4511,3.431,3.439,505063.0
2020-08-19 14:20:00,8.57,8.58,8.54,8.57,691847.0,3.439,3.443,3.427,3.439,691847.0
2020-08-19 14:30:00,8.57,8.59,8.56,8.59,254365.0,3.439,3.4471,3.435,3.4471,254365.0
2020-08-19 14:40:00,8.59,8.6,8.57,8.59,202190.0,3.4471,3.4511,3.439,3.4471,202190.0
2020-08-19 14:50:00,8.59,8.6,8.56,8.59,285921.0,3.4471,3.4511,3.435,3.4471,285921.0
2020-08-19 15:00:00,8.58,8.6,8.57,8.6,725146.0,3.443,3.4511,3.439,3.4511,725146.0
2020-08-19 15:10:00,8.59,8.59,8.55,8.56,178095.0,3.4471,3.4471,3.431,3.435,178095.0
2020-08-19 15:20:00,8.55,8.58,8.55,8.58,161701.0,3.431,3.443,3.431,3.443,161701.0
2020-08-19 15:30:00,8.58,8.58,8.53,8.54,337419.0,3.443,3.443,3.423,3.427,337419.0
2020-08-19 15:40:00,8.54,8.55,8.52,8.53,476301.0,3.427,3.431,3.419,3.423,476301.0
2020-08-19 15:50:00,8.52,8.55,8.51,8.52,1765069.0,3.419,3.431,3.415,3.419,1765069.0
2020-08-20 09:30:00,8.23,8.24,8.2,8.21,1267255.0,3.3026,3.3066,3.2906,3.2946,1267255.0
2020-08-20 09:40:00,8.21,8.22,8.17,8.17,653960.0,3.2946,3.2986,3.2785,3.2785,653960.0
2020-08-20 09:50:00,8.17,8.18,8.13,8.13,600223.0,3.2785,3.2825,3.2625,3.2625,600223.0
2020-08-20 10:00:00,8.13,8.15,8.1,8.15,410510.0,3.2625,3.2705,3.2504,3.2705,410510.0
2020-08-20 10:10:00,8.15,8.25,8.14,8.25,464719.0,3.2705,3.3106,3.2665,3.3106,464719.0
2020-08-20 10:20:00,8.25,8.29,8.24,8.25,759823.0,3.3106,3.3267,3.3066,3.3106,759823.0
2020-08-20 10:30:00,8.25,8.26,8.2,8.21,226677.0,3.3106,3.3146,3.2906,3.2946,226677.0
2020-08-20 10:40:00,8.2,8.24,8.19,8.24,411765.0,3.2906,3.3066,3.2865,3.3066,411765.0
2020-08-20 10:50:00,8.24,8.29,8.23,8.23,480227.0,3.3066,3.3267,3.3026,3.3026,480227.0
2020-08-20 11:00:00,8.23,8.24,8.19,8.22,710789.0,3.3026,3.3066,3.2865,3.2986,710789.0
2020-08-20 11:10:00,8.22,8.25,8.2,8.24,508034.0,3.2986,3.3106,3.2906,3.3066,508034.0
2020-08-20 11:20:00,8.24,8.27,8.23,8.27,315354.0,3.3066,3.3186,3.3026,3.3186,315354.0
2020-08-20 11:30:00,8.27,8.32,8.26,8.32,473557.0,3.3186,3.3387,3.3146,3.3387,473557.0
2020-08-20 11:40:00,8.32,8.36,8.3,8.35,718528.0,3.3387,3.3548,3.3307,3.3508,718528.0
2020-08-20 11:50:00,8.35,8.39,8.34,8.34,373156.0,3.3508,3.3668,3.3467,3.3467,373156.0
2020-08-20 12:00:00,8.35,8.37,8.33,8.36,233347.0,3.3508,3.3588,3.3427,3.3548,233347.0
2020-08-20 12:10:00,8.36,8.38,8.34,8.38,327573.0,3.3548,3.3628,3.3467,3.3628,327573.0
2020-08-20 12:20:00,8.37,8.4,8.36,8.39,182328.0,3.3588,3.3708,3.3548,3.3668,182328.0
2020-08-20 12:30:00,8.39,8.41,8.38,8.4,269784.0,3.3668,3.3748,3.3628,3.3708,269784.0
2020-08-20 12:40:00,8.41,8.44,8.39,8.4,637581.0,3.3748,3.3869,3.3668,3.3708,637581.0
2020-08-20 12:50:00,8.39,8.43,8.39,8.4,406492.0,3.3668,3.3829,3.3668,3.3708,406492.0
2020-08-20 13:00:00,8.4,8.41,8.38,8.38,373890.0,3.3708,3.3748,3.3628,3.3628,373890.0
2020-08-20 13:10:00,8.39,8.41,8.38,8.38,115955.0,3.3668,3.3748,3.3628,3.3628,115955.0
2020-08-20 13:20:00,8.39,8.42,8.37,8.37,285334.0,3.3668,3.3788,3.3588,3.3588,285334.0
2020-08-20 13:30:00,8.37,8.4,8.35,8.39,229659.0,3.3588,3.3708,3.3508,3.3668,229659.0
2020-08-20 13:40:00,8.39,8.4,8.37,8.38,632322.0,3.3668,3.3708,3.3588,3.3628,632322.0
2020-08-20 13:50:00,8.38,8.38,8.34,8.36,360941.0,3.3628,3.3628,3.3467,3.3548,360941.0
2020-08-20 14:00:00,8.36,8.36,8.32,8.34,542713.0,3.3548,3.3548,3.3387,3.3467,542713.0
2020-08-20 14:10:00,8.33,8.34,8.31,8.32,955678.0,3.3427,3.3467,3.3347,3.3387,955678.0
2020-08-20 14:20:00,8.32,8.35,8.31,8.34,667267.0,3.3387,3.3508,3.3347,3.3467,667267.0
2020-08-20 14:30:00,8.34,8.37,8.33,8.34,1015802.0,3.3467,3.3588,3.3427,3.3467,1015802.0
2020-08-20 14:40:00,8.34,8.38,8.33,8.36,1533461.0,3.3467,3.3628,3.3427,3.3548,1533461.0
2020-08-20 14:50:00,8.36,8.37,8.35,8.37,582589.0,3.3548,3.3588,3.3508,3.3588,582589.0
2020-08-20 15:00:00,8.37,8.38,8.36,8.38,716139.0,3.3588,3.3628,3.3548,3.3628,716139.0
2020-08-20 15:10:00,8.37,8.42,8.37,8.38,1445242.0,3.3588,3.3788,3.3588,3.3628,1445242.0
2020-08-20 15:20:00,8.38,8.4,8.38,8.39,792973.0,3.3628,3.3708,3.3628,3.3668,792973.0
2020-08-20 15:30:00,8.39,8.43,8.39,8.42,809254.0,3.3668,3.3829,3.3668,3.3788,809254.0
2020-08-20 15:40:00,8.42,8.43,8.41,8.41,1213814.0,3.3788,3.3829,3.3748,3.3748,1213814.0
2020-08-20 15:50:00,8.41,8.42,8.37,8.38,2993324.0,3.3748,3.3788,3.3588,3.3628,2993324.0
2020-08-21 09:30:00,8.29,8.3,8.21,8.21,444840.0,3.3267,3.3307,3.2946,3.2946,444840.0
2020-08-21 09:40:00,8.22,8.22,8.18,8.19,550465.0,3.2986,3.2986,3.2825,3.2865,550465.0
2020-08-21 09:50:00,8.2,8.21,8.16,8.2,262928.0,3.2906,3.2946,3.2745,3.2906,262928.0
2020-08-21 10:00:00,8.2,8.21,8.14,8.15,373000.0,3.2906,3.2946,3.2665,3.2705,373000.0
2020-08-21 10:10:00,8.15,8.18,8.14,8.17,445513.0,3.2705,3.2825,3.2665,3.2785,445513.0
2020-08-21 10:20:00,8.17,8.21,8.16,8.21,263880.0,3.2785,3.2946,3.2745,3.2946,263880.0
2020-08-21 10:30:00,8.21,8.23,8.17,8.23,402437.0,3.2946,3.3026,3.2785,3.3026,402437.0
2020-08-21 10:40:00,8.23,8.24,8.21,8.23,172135.0,3.3026,3.3066,3.2946,3.3026,172135.0
2020-08-21 10:50:00,8.23,8.26,8.22,8.25,168279.0,3.3026,3.3146,3.2986,3.3106,168279.0
2020-08-21 11:00:00,8.25,8.25,8.21,8.22,221166.0,3.3106,3.3106,3.2946,3.2986,221166.0
2020-08-21 11:10:00,8.22,8.23,8.17,8.18,242854.0,3.2986,3.3026,3.2785,3.2825,242854.0
2020-08-21 11:20:00,8.18,8.2,8.17,8.2,220284.0,3.2825,3.2906,3.2785,3.2906,220284.0
2020-08-21 11:30:00,8.2,8.2,8.17,8.19,189958.0,3.2906,3.2906,3.2785,3.2865,189958.0
2020-08-21 11:40:00,8.19,8.2,8.18,8.19,147581.0,3.2865,3.2906,3.2825,3.2865,147581.0
2020-08-21 11:50:00,8.19,8.22,8.16,8.21,605061.0,3.2865,3.2986,3.2745,3.2946,605061.0
2020-08-21 12:00:00,8.21,8.22,8.19,8.2,81111.0,3.2946,3.2986,3.2865,3.2906,81111.0
2020-08-21 12:10:00,8.21,8.23,8.2,8.23,137531.0,3.2946,3.3026,3.2906,3.3026,137531.0
2020-08-21 12:20:00,8.22,8.24,8.22,8.24,64117.0,3.2986,3.3066,3.2986,3.3066,64117.0
2020-08-21 12:30:00,8.23,8.24,8.2,8.21,425656.0,3.3026,3.3066,3.2906,3.2946,425656.0
2020-08-21 12:40:00,8.21,8.22,8.2,8.2,86333.0,3.2946,3.2986,3.2906,3.2906,86333.0
2020-08-21 12:50:00,8.2,8.21,8.18,8.19,83021.0,3.2906,3.2946,3.2825,3.2865,83021.0
2020-08-21 13:00:00,8.19,8.2,8.17,8.19,108891.0,3.2865,3.2906,3.2785,3.2865,108891.0
2020-08-21 13:10:00,8.18,8.21,8.18,8.2,148719.0,3.2825,3.2946,3.2825,3.2906,148719.0
2020-08-21 13:20:00,8.2,8.2,8.17,8.18,262864.0,3.2906,3.2906,3.2785,3.2825,262864.0
2020-08-21 13:30:00,8.18,8.18,8.15,8.17,204018.0,3.2825,3.2825,3.2705,3.2785,204018.0
2020-08-21 13:40:00,8.18,8.21,8.17,8.21,148712.0,3.2825,3.2946,3.2785,3.2946,148712.0
2020-08-21 13:50:00,8.21,8.21,8.17,8.19,255839.0,3.2946,3.2946,3.2785,3.2865,255839.0
2020-08-21 14:00:00,8.18,8.19,8.18,8.19,117835.0,3.2825,3.2865,3.2825,3.2865,117835.0
2020-08-21 14:10:00,8.19,8.2,8.18,8.2,190104.0,3.2865,3.2906,3.2825,3.2906,190104.0
2020-08-21 14:20:00,8.2,8.2,8.18,8.2,443398.0,3.2906,3.2906,3.2825,3.2906,443398.0
2020-08-21 14:30:00,8.2,8.24,8.19,8.22,190061.0,3.2906,3.3066,3.2865,3.2986,190061.0
2020-08-21 14:40:00,8.22,8.22,8.19,8.2,258042.0,3.2986,3.2986,3.2865,3.2906,258042.0
2020-08-21 14:50:00,8.2,8.21,8.2,8.2,197508.0,3.2906,3.2946,3.2906,3.2906,197508.0
2020-08-21 15:00:00,8.2,8.21,8.19,8.2,227237.0,3.2906,3.2946,3.2865,3.2906,227237.0
2020-08-21 15:10:00,8.19,8.21,8.19,8.2,173766.0,3.2865,3.2946,3.2865,3.2906,173766.0
2020-08-21 15:20:00,8.21,8.21,8.2,8.21,115235.0,3.2946,3.2946,3.2906,3.2946,115235.0
2020-08-21 15:30:00,8.21,8.21,8.2,8.21,82298.0,3.2946,3.2946,3.2906,3.2946,82298.0
2020-08-21 15:40:00,8.21,8.23,8.2,8.22,373047.0,3.2946,3.3026,3.2906,3.2986,373047.0
2020-08-21 15:50:00,8.22,8.26,8.22,8.26,883318.0,3.2986,3.3146,3.2986,3.3146,883318.0
2020-08-24 09:30:00,8.38,8.41,8.35,8.4,735604.0,3.3628,3.3748,3.3508,3.3708,735604.0
2020-08-24 09:40:00,8.39,8.4,8.36,8.4,377297.0,3.3668,3.3708,3.3548,3.3708,377297.0
2020-08-24 09:50:00,8.4,8.45,8.39,8.41,650107.0,3.3708,3.3909,3.3668,3.3748,650107.0
2020-08-24 10:00:00,8.41,8.47,8.39,8.46,564712.0,3.3748,3.3989,3.3668,3.3949,564712.0
2020-08-24 10:10:00,8.46,8.48,8.45,8.47,1218453.0,3.3949,3.4029,3.3909,3.3989,1218453.0
2020-08-24 10:20:00,8.47,8.48,8.45,8.46,527145.0,3.3989,3.4029,3.3909,3.3949,527145.0
2020-08-24 10:30:00,8.45,8.47,8.43,8.45,701560.0,3.3909,3.3989,3.3829,3.3909,701560.0
2020-08-24 10:40:00,8.44,8.45,8.4,8.42,632442.0,3.3869,3.3909,3.3708,3.3788,632442.0
2020-08-24 10:50:00,8.42,8.44,8.39,8.41,413990.0,3.3788,3.3869,3.3668,3.3748,413990.0
2020-08-24 11:00:00,8.41,8.43,8.4,8.42,281176.0,3.3748,3.3829,3.3708,3.3788,281176.0
2020-08-24 11:10:00,8.42,8.43,8.41,8.43,332818.0,3.3788,3.3829,3.3748,3.3829,332818.0
2020-08-24 11:20:00,8.43,8.43,8.41,8.42,332869.0,3.3829,3.3829,3.3748,3.3788,332869.0
2020-08-24 11:30:00,8.42,8.44,8.41,8.41,756159.0,3.3788,3.3869,3.3748,3.3748,756159.0
2020-08-24 11:40:00,8.42,8.42,8.38,8.39,345117.0,3.3788,3.3788,3.3628,3.3668,345117.0
2020-08-24 11:50:00,8.39,8.4,8.36,8.38,322841.0,3.3668,3.3708,3.3548,3.3628,322841.0
2020-08-24 12:00:00,8.38,8.39,8.36,8.36,392284.0,3.3628,3.3668,3.3548,3.3548,392284.0
2020-08-24 12:10:00,8.37,8.38,8.36,8.37,307754.0,3.3588,3.3628,3.3548,3.3588,307754.0
2020-08-24 12:20:00,8.38,8.39,8.35,8.38,292002.0,3.3628,3.3668,3.3508,3.3628,292002.0
2020-08-24 12:30:00,8.38,8.4,8.36,8.38,156432.0,3.3628,3.3708,3.3548,3.3628,156432.0
2020-08-24 12:40:00,8.39,8.41,8.38,8.41,168404.0,3.3668,3.3748,3.3628,3.3748,168404.0
2020-08-24 12:50:00,8.41,8.43,8.4,8.41,334209.0,3.3748,3.3829,3.3708,3.3748,334209.0
2020-08-24 13:00:00,8.41,8.42,8.4,8.41,167365.0,3.3748,3.3788,3.3708,3.3748,167365.0
2020-08-24 13:10:00,8.41,8.44,8.4,8.43,220488.0,3.3748,3.3869,3.3708,3.3829,220488.0
2020-08-24 13:20:00,8.43,8.45,8.42,8.45,182944.0,3.3829,3.3909,3.3788,3.3909,182944.0
2020-08-24 13:30:00,8.45,8.46,8.44,8.46,121096.0,3.3909,3.3949,3.3869,3.3949,121096.0
2020-08-24 13:40:00,8.46,8.46,8.42,8.43,202219.0,3.3949,3.3949,3.3788,3.3829,202219.0
2020-08-24 13:50:00,8.43,8.44,8.42,8.43,225253.0,3.3829,3.3869,3.3788,3.3829,225253.0
2020-08-24 14:00:00,8.43,8.43,8.4,8.4,126284.0,3.3829,3.3829,3.3708,3.3708,126284.0
2020-08-24 14:10:00,8.4,8.41,8.36,8.38,197959.0,3.3708,3.3748,3.3548,3.3628,197959.0
2020-08-24 14:20:00,8.38,8.39,8.37,8.38,84910.0,3.3628,3.3668,3.3588,3.3628,84910.0
2020-08-24 14:30:00,8.39,8.42,8.38,8.41,199233.0,3.3668,3.3788,3.3628,3.3748,199233.0
2020-08-24 14:40:00,8.41,8.42,8.4,8.41,312403.0,3.3748,3.3788,3.3708,3.3748,312403.0
2020-08-24 14:50:00,8.41,8.43,8.4,8.43,330467.0,3.3748,3.3829,3.3708,3.3829,330467.0
2020-08-24 15:00:00,8.42,8.43,8.4,8.4,215569.0,3.3788,3.3829,3.3708,3.3708,215569.0
2020-08-24 15:10:00,8.4,8.41,8.39,8.4,198914.0,3.3708,3.3748,3.3668,3.3708,198914.0
2020-08-24 15:20:00,8.4,8.42,8.4,8.41,212597.0,3.3708,3.3788,3.3708,3.3748,212597.0
2020-08-24 15:30:00,8.42,8.42,8.41,8.42,172486.0,3.3788,3.3788,3.3748,3.3788,172486.0
2020-08-24 15:40:00,8.42,8.43,8.41,8.41,245801.0,3.3788,3.3829,3.3748,3.3748,245801.0
2020-08-24 15:50:00,8.41,8.45,8.41,8.44,898188.0,3.3748,3.3909,3.3748,3.3869,898188.0
2020-08-25 09:30:00,8.47,8.53,8.43,8.43,535497.0,3.3989,3.423,3.3829,3.3829,535497.0
2020-08-25 09:40:00,8.43,8.46,8.38,8.45,377105.0,3.3829,3.3949,3.3628,3.3909,377105.0
2020-08-25 09:50:00,8.45,8.46,8.43,8.44,253448.0,3.3909,3.3949,3.3829,3.3869,253448.0
2020-08-25 10:00:00,8.44,8.44,8.37,8.39,227772.0,3.3869,3.3869,3.3588,3.3668,227772.0
2020-08-25 10:10:00,8.38,8.4,8.35,8.38,500975.0,3.3628,3.3708,3.3508,3.3628,500975.0
2020-08-25 10:20:00,8.37,8.4,8.35,8.37,292627.0,3.3588,3.3708,3.3508,3.3588,292627.0
2020-08-25 10:30:00,8.37,8.39,8.35,8.39,212632.0,3.3588,3.3668,3.3508,3.3668,212632.0
2020-08-25 10:40:00,8.38,8.39,8.33,8.37,372886.0,3.3628,3.3668,3.3427,3.3588,372886.0
2020-08-25 10:50:00,8.37,8.38,8.34,8.38,144623.0,3.3588,3.3628,3.3467,3.3628,144623.0
2020-08-25 11:00:00,8.37,8.39,8.34,8.36,205064.0,3.3588,3.3668,3.3467,3.3548,205064.0
2020-08-25 11:10:00,8.36,8.37,8.34,8.35,245251.0,3.3548,3.3588,3.3467,3.3508,245251.0
2020-08-25 11:20:00,8.35,8.37,8.33,8.36,236115.0,3.3508,3.3588,3.3427,3.3548,236115.0
2020-08-25 11:30:00,8.36,8.37,8.34,8.35,120267.0,3.3548,3.3588,3.3467,3.3508,120267.0
2020-08-25 11:40:00,8.35,8.36,8.33,8.36,151472.0,3.3508,3.3548,3.3427,3.3548,151472.0
2020-08-25 11:50:00,8.36,8.37,8.35,8.37,142738.0,3.3548,3.3588,3.3508,3.3588,142738.0
2020-08-25 12:00:00,8.37,8.38,8.36,8.37,94131.0,3.3588,3.3628,3.3548,3.3588,94131.0
2020-08-25 12:10:00,8.37,8.37,8.35,8.37,108757.0,3.3588,3.3588,3.3508,3.3588,108757.0
2020-08-25 12:20:00,8.37,8.38,8.36,8.36,59132.0,3.3588,3.3628,3.3548,3.3548,59132.0
2020-08-25 12:30:00,8.37,8.38,8.34,8.38,127549.0,3.3588,3.3628,3.3467,3.3628,127549.0
2020-08-25 12:40:00,8.37,8.4,8.37,8.39,144504.0,3.3588,3.3708,3.3588,3.3668,144504.0
2020-08-25 12:50:00,8.38,8.39,8.37,8.37,116222.0,3.3628,3.3668,3.3588,3.3588,116222.0
2020-08-25 13:00:00,8.37,8.38,8.36,8.37,94814.0,3.3588,3.3628,3.3548,3.3588,94814.0
2020-08-25 13:10:00,8.37,8.38,8.36,8.38,147364.0,3.3588,3.3628,3.3548,3.3628,147364.0
2020-08-25 13:20:00,8.37,8.38,8.35,8.38,604137.0,3.3588,3.3628,3.3508,3.3628,604137.0
2020-08-25 13:30:00,8.38,8.41,8.37,8.4,346887.0,3.3628,3.3748,3.3588,3.3708,346887.0
2020-08-25 13:40:00,8.39,8.42,8.39,8.42,157073.0,3.3668,3.3788,3.3668,3.3788,157073.0
2020-08-25 13:50:00,8.42,8.45,8.41,8.44,496613.0,3.3788,3.3909,3.3748,3.3869,496613.0
2020-08-25 14:00:00,8.44,8.44,8.41,8.42,134575.0,3.3869,3.3869,3.3748,3.3788,134575.0
2020-08-25 14:10:00,8.42,8.43,8.39,8.41,145297.0,3.3788,3.3829,3.3668,3.3748,145297.0
2020-08-25 14:20:00,8.41,8.46,8.4,8.44,218426.0,3.3748,3.3949,3.3708,3.3869,218426.0
2020-08-25 14:30:00,8.44,8.46,8.43,8.45,108613.0,3.3869,3.3949,3.3829,3.3909,108613.0
2020-08-25 14:40:00,8.45,8.46,8.44,8.46,182433.0,3.3909,3.3949,3.3869,3.3949,182433.0
2020-08-25 14:50:00,8.46,8.48,8.45,8.46,228355.0,3.3949,3.4029,3.3909,3.3949,228355.0
2020-08-25 15:00:00,8.46,8.47,8.45,8.46,117301.0,3.3949,3.3989,3.3909,3.3949,117301.0
2020-08-25 15:10:00,8.46,8.48,8.45,8.47,187676.0,3.3949,3.4029,3.3909,3.3989,187676.0
2020-08-25 15:20:00,8.47,8.48,8.46,8.46,134482.0,3.3989,3.4029,3.3949,3.3949,134482.0
2020-08-25 15:30:00,8.46,8.48,8.46,8.47,194036.0,3.3949,3.4029,3.3949,3.3989,194036.0
2020-08-25 15:40:00,8.47,8.49,8.46,8.48,411517.0,3.3989,3.4069,3.3949,3.4029,411517.0
2020-08-25 15:50:00,8.49,8.5,8.47,8.5,475086.0,3.4069,3.4109,3.3989,3.4109,475086.0
2020-08-26 09:30:00,8.48,8.48,8.43,8.47,452637.0,3.4029,3.4029,3.3829,3.3989,452637.0
2020-08-26 09:40:00,8.47,8.48,8.41,8.42,453039.0,3.3989,3.4029,3.3748,3.3788,453039.0
2020-08-26 09:50:00,8.42,8.42,8.38,8.38,252977.0,3.3788,3.3788,3.3628,3.3628,252977.0
2020-08-26 10:00:00,8.38,8.41,8.37,8.4,259915.0,3.3628,3.3748,3.3588,3.3708,259915.0
2020-08-26 10:10:00,8.39,8.4,8.36,8.38,155924.0,3.3668,3.3708,3.3548,3.3628,155924.0
2020-08-26 10:20:00,8.38,8.39,8.35,8.38,301947.0,3.3628,3.3668,3.3508,3.3628,301947.0
2020-08-26 10:30:00,8.38,8.43,8.37,8.41,225851.0,3.3628,3.3829,3.3588,3.3748,225851.0
2020-08-26 10:40:00,8.41,8.42,8.36,8.36,224590.0,3.3748,3.3788,3.3548,3.3548,224590.0
2020-08-26 10:50:00,8.37,8.37,8.33,8.35,554230.0,3.3588,3.3588,3.3427,3.3508,554230.0
2020-08-26 11:00:00,8.35,8.35,8.29,8.3,267930.0,3.3508,3.3508,3.3267,3.3307,267930.0
2020-08-26 11:10:00,8.29,8.3,8.17,8.19,1205266.0,3.3267,3.3307,3.2785,3.2865,1205266.0
2020-08-26 11:20:00,8.19,8.25,8.16,8.23,1099727.0,3.2865,3.3106,3.2745,3.3026,1099727.0
2020-08-26 11:30:00,8.24,8.27,8.22,8.27,402994.0,3.3066,3.3186,3.2986,3.3186,402994.0
2020-08-26 11:40:00,8.26,8.29,8.24,8.29,491130.0,3.3146,3.3267,3.3066,3.3267,491130.0
2020-08-26 11:50:00,8.29,8.31,8.24,8.25,613128.0,3.3267,3.3347,3.3066,3.3106,613128.0
2020-08-26 12:00:00,8.25,8.25,8.2,8.21,266770.0,3.3106,3.3106,3.2906,3.2946,266770.0
2020-08-26 12:10:00,8.21,8.24,8.19,8.24,339628.0,3.2946,3.3066,3.2865,3.3066,339628.0
2020-08-26 12:20:00,8.23,8.26,8.22,8.24,217011.0,3.3026,3.3146,3.2986,3.3066,217011.0
2020-08-26 12:30:00,8.23,8.24,8.21,8.22,96976.0,3.3026,3.3066,3.2946,3.2986,96976.0
2020-08-26 12:40:00,8.22,8.22,8.19,8.2,474811.0,3.2986,3.2986,3.2865,3.2906,474811.0
2020-08-26 12:50:00,8.2,8.21,8.18,8.19,210037.0,3.2906,3.2946,3.2825,3.2865,210037.0
2020-08-26 13:00:00,8.18,8.2,8.17,8.18,139255.0,3.2825,3.2906,3.2785,3.2825,139255.0
2020-08-26 13:10:00,8.19,8.19,8.16,8.16,248681.0,3.2865,3.2865,3.2745,3.2745,248681.0
2020-08-26 13:20:00,8.16,8.17,8.15,8.16,165800.0,3.2745,3.2785,3.2705,3.2745,165800.0
2020-08-26 13:30:00,8.16,8.16,8.09,8.13,734558.0,3.2745,3.2745,3.2464,3.2625,734558.0
2020-08-26 13:40:00,8.12,8.13,8.06,8.06,604076.0,3.2585,3.2625,3.2344,3.2344,604076.0
2020-08-26 13:50:00,8.07,8.11,8.07,8.09,581546.0,3.2384,3.2544,3.2384,3.2464,581546.0
2020-08-26 14:00:00,8.09,8.13,8.07,8.08,678815.0,3.2464,3.2625,3.2384,3.2424,678815.0
2020-08-26 14:10:00,8.08,8.15,8.08,8.13,499043.0,3.2424,3.2705,3.2424,3.2625,499043.0
2020-08-26 14:20:00,8.14,8.14,8.09,8.12,237653.0,3.2665,3.2665,3.2464,3.2585,237653.0
2020-08-26 14:30:00,8.12,8.13,8.09,8.09,280267.0,3.2585,3.2625,3.2464,3.2464,280267.0
2020-08-26 14:40:00,8.1,8.11,8.08,8.09,284191.0,3.2504,3.2544,3.2424,3.2464,284191.0
2020-08-26 14:50:00,8.08,8.13,8.08,8.13,458040.0,3.2424,3.2625,3.2424,3.2625,458040.0
2020-08-26 15:00:00,8.13,8.17,8.12,8.14,625730.0,3.2625,3.2785,3.2585,3.2665,625730.0
2020-08-26 15:10:00,8.14,8.16,8.12,8.12,253618.0,3.2665,3.2745,3.2585,3.2585,253618.0
2020-08-26 15:20:00,8.12,8.15,8.11,8.13,284596.0,3.2585,3.2705,3.2544,3.2625,284596.0
2020-08-26 15:30:00,8.13,8.14,8.12,8.13,296546.0,3.2625,3.2665,3.2585,3.2625,296546.0
2020-08-26 15:40:00,8.13,8.14,8.11,8.12,469166.0,3.2625,3.2665,3.2544,3.2585,469166.0
2020-08-26 15:50:00,8.13,8.13,8.12,8.13,710424.0,3.2625,3.2625,3.2585,3.2625,710424.0
2020-08-27 09:30:00,8.25,8.26,8.18,8.2,579244.0,3.3106,3.3146,3.2825,3.2906,579244.0
2020-08-27 09:40:00,8.2,8.22,8.16,8.2,387820.0,3.2906,3.2986,3.2745,3.2906,387820.0
2020-08-27 09:50:00,8.2,8.23,8.16,8.16,254526.0,3.2906,3.3026,3.2745,3.2745,254526.0
2020-08-27 10:00:00,8.17,8.2,8.14,8.16,478340.0,3.2785,3.2906,3.2665,3.2745,478340.0
2020-08-27 10:10:00,8.16,8.18,8.11,8.16,681505.0,3.2745,3.2825,3.2544,3.2745,681505.0
2020-08-27 10:20:00,8.16,8.19,8.13,8.17,500012.0,3.2745,3.2865,3.2625,3.2785,500012.0
2020-08-27 10:30:00,8.18,8.19,8.14,8.14,360156.0,3.2825,3.2865,3.2665,3.2665,360156.0
2020-08-27 10:40:00,8.14,8.18,8.12,8.15,463396.0,3.2665,3.2825,3.2585,3.2705,463396.0
2020-08-27 10:50:00,8.14,8.18,8.13,8.16,308642.0,3.2665,3.2825,3.2625,3.2745,308642.0
2020-08-27 11:00:00,8.16,8.17,8.11,8.12,334149.0,3.2745,3.2785,3.2544,3.2585,334149.0
2020-08-27 11:10:00,8.12,8.12,8.07,8.08,564563.0,3.2585,3.2585,3.2384,3.2424,564563.0
2020-08-27 11:20:00,8.09,8.12,8.08,8.1,433441.0,3.2464,3.2585,3.2424,3.2504,433441.0
2020-08-27 11:30:00,8.1,8.16,8.09,8.15,360781.0,3.2504,3.2745,3.2464,3.2705,360781.0
2020-08-27 11:40:00,8.16,8.19,8.15,8.17,427346.0,3.2745,3.2865,3.2705,3.2785,427346.0
2020-08-27 11:50:00,8.17,8.18,8.15,8.17,160361.0,3.2785,3.2825,3.2705,3.2785,160361.0
2020-08-27 12:00:00,8.17,8.23,8.14,8.19,1035262.0,3.2785,3.3026,3.2665,3.2865,1035262.0
2020-08-27 12:10:00,8.19,8.2,8.16,8.17,433917.0,3.2865,3.2906,3.2745,3.2785,433917.0
2020-08-27 12:20:00,8.17,8.19,8.15,8.16,224430.0,3.2785,3.2865,3.2705,3.2745,224430.0
2020-08-27 12:30:00,8.16,8.17,8.13,8.14,280381.0,3.2745,3.2785,3.2625,3.2665,280381.0
2020-08-27 12:40:00,8.14,8.15,8.12,8.12,198597.0,3.2665,3.2705,3.2585,3.2585,198597.0
2020-08-27 12:50:00,8.12,8.15,8.11,8.12,286499.0,3.2585,3.2705,3.2544,3.2585,286499.0
2020-08-27 13:00:00,8.12,8.17,8.11,8.17,224189.0,3.2585,3.2785,3.2544,3.2785,224189.0
2020-08-27 13:10:00,8.17,8.19,8.16,8.18,168364.0,3.2785,3.2865,3.2745,3.2825,168364.0
2020-08-27 13:20:00,8.17,8.2,8.16,8.17,173970.0,3.2785,3.2906,3.2745,3.2785,173970.0
2020-08-27 13:30:00,8.18,8.19,8.16,8.19,351642.0,3.2825,3.2865,3.2745,3.2865,351642.0
2020-08-27 13:40:00,8.18,8.19,8.14,8.18,147333.0,3.2825,3.2865,3.2665,3.2825,147333.0
2020-08-27 13:50:00,8.17,8.17,8.14,8.17,145189.0,3.2785,3.2785,3.2665,3.2785,145189.0
2020-08-27 14:00:00,8.18,8.22,8.17,8.21,199970.0,3.2825,3.2986,3.2785,3.2946,199970.0
2020-08-27 14:10:00,8.21,8.22,8.18,8.18,307056.0,3.2946,3.2986,3.2825,3.2825,307056.0
2020-08-27 14:20:00,8.19,8.2,8.15,8.16,559370.0,3.2865,3.2906,3.2705,3.2745,559370.0
2020-08-27 14:30:00,8.16,8.17,8.14,8.16,721342.0,3.2745,3.2785,3.2665,3.2745,721342.0
2020-08-27 14:40:00,8.16,8.16,8.14,8.16,1006704.0,3.2745,3.2745,3.2665,3.2745,1006704.0
2020-08-27 14:50:00,8.16,8.17,8.15,8.16,228342.0,3.2745,3.2785,3.2705,3.2745,228342.0
2020-08-27 15:00:00,8.16,8.18,8.15,8.16,180715.0,3.2745,3.2825,3.2705,3.2745,180715.0
2020-08-27 15:10:00,8.16,8.18,8.15,8.18,208950.0,3.2745,3.2825,3.2705,3.2825,208950.0
2020-08-27 15:20:00,8.17,8.18,8.16,8.16,63686.0,3.2785,3.2825,3.2745,3.2745,63686.0
2020-08-27 15:30:00,8.17,8.18,8.15,8.16,289136.0,3.2785,3.2825,3.2705,3.2745,289136.0
2020-08-27 15:40:00,8.16,8.18,8.15,8.17,680546.0,3.2745,3.2825,3.2705,3.2785,680546.0
2020-08-27 15:50:00,8.17,8.19,8.16,8.18,895047.0,3.2785,3.2865,3.2745,3.2825,895047.0
2020-08-28 09:30:00,8.26,8.32,8.21,8.28,613621.0,3.3146,3.3387,3.2946,3.3227,613621.0
2020-08-28 09:40:00,8.28,8.4,8.27,8.38,657314.0,3.3227,3.3708,3.3186,3.3628,657314.0
2020-08-28 09:50:00,8.39,8.4,8.33,8.36,453191.0,3.3668,3.3708,3.3427,3.3548,453191.0
2020-08-28 10:00:00,8.36,8.36,8.32,8.34,342219.0,3.3548,3.3548,3.3387,3.3467,342219.0
2020-08-28 10:10:00,8.34,8.38,8.34,8.35,765535.0,3.3467,3.3628,3.3467,3.3508,765535.0
2020-08-28 10:20:00,8.36,8.38,8.33,8.33,1193965.0,3.3548,3.3628,3.3427,3.3427,1193965.0
2020-08-28 10:30:00,8.34,8.34,8.29,8.33,885410.0,3.3467,3.3467,3.3267,3.3427,885410.0
2020-08-28 10:40:00,8.34,8.37,8.32,8.36,360991.0,3.3467,3.3588,3.3387,3.3548,360991.0
2020-08-28 10:50:00,8.36,8.41,8.35,8.39,466874.0,3.3548,3.3748,3.3508,3.3668,466874.0
2020-08-28 11:00:00,8.39,8.43,8.37,8.43,515592.0,3.3668,3.3829,3.3588,3.3829,515592.0
2020-08-28 11:10:00,8.43,8.47,8.42,8.43,847802.0,3.3829,3.3989,3.3788,3.3829,847802.0
2020-08-28 11:20:00,8.44,8.44,8.41,8.44,1165667.0,3.3869,3.3869,3.3748,3.3869,1165667.0
2020-08-28 11:30:00,8.44,8.45,8.41,8.45,330098.0,3.3869,3.3909,3.3748,3.3909,330098.0
2020-08-28 11:40:00,8.45,8.45,8.4,8.41,319986.0,3.3909,3.3909,3.3708,3.3748,319986.0
2020-08-28 11:50:00,8.41,8.45,8.4,8.45,266187.0,3.3748,3.3909,3.3708,3.3909,266187.0
2020-08-28 12:00:00,8.44,8.45,8.41,8.44,401172.0,3.3869,3.3909,3.3748,3.3869,401172.0
2020-08-28 12:10:00,8.44,8.46,8.43,8.45,186177.0,3.3869,3.3949,3.3829,3.3909,186177.0
2020-08-28 12:20:00,8.44,8.47,8.44,8.47,226459.0,3.3869,3.3989,3.3869,3.3989,226459.0
2020-08-28 12:30:00,8.47,8.49,8.45,8.46,226545.0,3.3989,3.4069,3.3909,3.3949,226545.0
2020-08-28 12:40:00,8.46,8.49,8.46,8.49,127498.0,3.3949,3.4069,3.3949,3.4069,127498.0
2020-08-28 12:50:00,8.49,8.5,8.47,8.49,178269.0,3.4069,3.4109,3.3989,3.4069,178269.0
2020-08-28 13:00:00,8.49,8.49,8.46,8.46,443138.0,3.4069,3.4069,3.3949,3.3949,443138.0
2020-08-28 13:10:00,8.46,8.47,8.39,8.4,829157.0,3.3949,3.3989,3.3668,3.3708,829157.0
2020-08-28 13:20:00,8.4,8.45,8.39,8.43,149808.0,3.3708,3.3909,3.3668,3.3829,149808.0
2020-08-28 13:30:00,8.43,8.5,8.42,8.49,278662.0,3.3829,3.4109,3.3788,3.4069,278662.0
2020-08-28 13:40:00,8.49,8.49,8.47,8.49,60539.0,3.4069,3.4069,3.3989,3.4069,60539.0
2020-08-28 13:50:00,8.49,8.49,8.46,8.48,103890.0,3.4069,3.4069,3.3949,3.4029,103890.0
2020-08-28 14:00:00,8.47,8.48,8.45,8.46,152733.0,3.3989,3.4029,3.3909,3.3949,152733.0
2020-08-28 14:10:00,8.46,8.5,8.46,8.5,322774.0,3.3949,3.4109,3.3949,3.4109,322774.0
2020-08-28 14:20:00,8.5,8.51,8.48,8.5,455170.0,3.4109,3.415,3.4029,3.4109,455170.0
2020-08-28 14:30:00,8.5,8.52,8.49,8.5,295179.0,3.4109,3.419,3.4069,3.4109,295179.0
2020-08-28 14:40:00,8.5,8.5,8.48,8.49,98585.0,3.4109,3.4109,3.4029,3.4069,98585.0
2020-08-28 14:50:00,8.49,8.52,8.48,8.52,206321.0,3.4069,3.419,3.4029,3.419,206321.0
2020-08-28 15:00:00,8.51,8.52,8.49,8.5,152630.0,3.415,3.419,3.4069,3.4109,152630.0
2020-08-28 15:10:00,8.5,8.53,8.5,8.52,344977.0,3.4109,3.423,3.4109,3.419,344977.0
2020-08-28 15:20:00,8.52,8.54,8.51,8.52,131190.0,3.419,3.427,3.415,3.419,131190.0
2020-08-28 15:30:00,8.52,8.53,8.51,8.51,225029.0,3.419,3.423,3.415,3.415,225029.0
2020-08-28 15:40:00,8.51,8.52,8.5,8.5,330009.0,3.415,3.419,3.4109,3.4109,330009.0
2020-08-28 15:50:00,8.5,8.53,8.49,8.49,2249099.0,3.4109,3.423,3.4069,3.4069,2249099.0
2020-08-31 09:30:00,8.36,8.39,8.31,8.31,1054010.0,3.3548,3.3668,3.3347,3.3347,1054010.0
2020-08-31 09:40:00,8.31,8.33,8.26,8.27,420435.0,3.3347,3.3427,3.3146,3.3186,420435.0
2020-08-31 09:50:00,8.27,8.28,8.23,8.27,471784.0,3.3186,3.3227,3.3026,3.3186,471784.0
2020-08-31 10:00:00,8.27,8.28,8.25,8.27,553998.0,3.3186,3.3227,3.3106,3.3186,553998.0
2020-08-31 10:10:00,8.27,8.3,8.24,8.29,397429.0,3.3186,3.3307,3.3066,3.3267,397429.0
2020-08-31 10:20:00,8.28,8.32,8.27,8.31,451857.0,3.3227,3.3387,3.3186,3.3347,451857.0
2020-08-31 10:30:00,8.3,8.35,8.3,8.33,447207.0,3.3307,3.3508,3.3307,3.3427,447207.0
2020-08-31 10:40:00,8.33,8.33,8.28,8.29,351532.0,3.3427,3.3427,3.3227,3.3267,351532.0
2020-08-31 10:50:00,8.3,8.31,8.27,8.31,196783.0,3.3307,3.3347,3.3186,3.3347,196783.0
2020-08-31 11:00:00,8.3,8.33,8.29,8.31,191646.0,3.3307,3.3427,3.3267,3.3347,191646.0
2020-08-31 11:10:00,8.3,8.33,8.3,8.32,119405.0,3.3307,3.3427,3.3307,3.3387,119405.0
2020-08-31 11:20:00,8.32,8.32,8.27,8.29,462147.0,3.3387,3.3387,3.3186,3.3267,462147.0
2020-08-31 11:30:00,8.29,8.31,8.28,8.29,168410.0,3.3267,3.3347,3.3227,3.3267,168410.0
2020-08-31 11:40:00,8.29,8.3,8.27,8.29,439969.0,3.3267,3.3307,3.3186,3.3267,439969.0
2020-08-31 11:50:00,8.29,8.32,8.28,8.32,176830.0,3.3267,3.3387,3.3227,3.3387,176830.0
2020-08-31 12:00:00,8.32,8.33,8.3,8.32,218697.0,3.3387,3.3427,3.3307,3.3387,218697.0
2020-08-31 12:10:00,8.32,8.34,8.31,8.33,169115.0,3.3387,3.3467,3.3347,3.3427,169115.0
2020-08-31 12:20:00,8.33,8.33,8.3,8.31,108657.0,3.3427,3.3427,3.3307,3.3347,108657.0
2020-08-31 12:30:00,8.3,8.31,8.29,8.29,70961.0,3.3307,3.3347,3.3267,3.3267,70961.0
2020-08-31 12:40:00,8.29,8.3,8.28,8.29,85065.0,3.3267,3.3307,3.3227,3.3267,85065.0
2020-08-31 12:50:00,8.29,8.3,8.27,8.29,133277.0,3.3267,3.3307,3.3186,3.3267,133277.0
2020-08-31 13:00:00,8.29,8.3,8.27,8.29,116120.0,3.3267,3.3307,3.3186,3.3267,116120.0
2020-08-31 13:10:00,8.29,8.31,8.28,8.3,62936.0,3.3267,3.3347,3.3227,3.3307,62936.0
2020-08-31 13:20:00,8.3,8.31,8.29,8.29,50732.0,3.3307,3.3347,3.3267,3.3267,50732.0
2020-08-31 13:30:00,8.28,8.31,8.28,8.31,98826.0,3.3227,3.3347,3.3227,3.3347,98826.0
2020-08-31 13:40:00,8.3,8.31,8.29,8.3,515332.0,3.3307,3.3347,3.3267,3.3307,515332.0
2020-08-31 13:50:00,8.3,8.31,8.29,8.29,123595.0,3.3307,3.3347,3.3267,3.3267,123595.0
2020-08-31 14:00:00,8.29,8.31,8.28,8.3,267694.0,3.3267,3.3347,3.3227,3.3307,267694.0
2020-08-31 14:10:00,8.3,8.31,8.29,8.29,227318.0,3.3307,3.3347,3.3267,3.3267,227318.0
2020-08-31 14:20:00,8.29,8.3,8.27,8.28,173895.0,3.3267,3.3307,3.3186,3.3227,173895.0
2020-08-31 14:30:00,8.28,8.28,8.27,8.28,199243.0,3.3227,3.3227,3.3186,3.3227,199243.0
2020-08-31 14:40:00,8.28,8.3,8.27,8.29,184902.0,3.3227,3.3307,3.3186,3.3267,184902.0
2020-08-31 14:50:00,8.29,8.29,8.27,8.28,115248.0,3.3267,3.3267,3.3186,3.3227,115248.0
2020-08-31 15:00:00,8.27,8.28,8.26,8.28,131543.0,3.3186,3.3227,3.3146,3.3227,131543.0
2020-08-31 15:10:00,8.28,8.29,8.27,8.28,228314.0,3.3227,3.3267,3.3186,3.3227,228314.0
2020-08-31 15:20:00,8.27,8.28,8.24,8.25,728468.0,3.3186,3.3227,3.3066,3.3106,728468.0
2020-08-31 15:30:00,8.25,8.25,8.22,8.22,871087.0,3.3106,3.3106,3.2986,3.2986,871087.0
2020-08-31 15:40:00,8.22,8.23,8.21,8.22,847559.0,3.2986,3.3026,3.2946,3.2986,847559.0
2020-08-31 15:50:00,8.22,8.23,8.15,8.17,2982757.0,3.2986,3.3026,3.2705,3.2785,2982757.0
2020-09-01 09:30:00,8.47,8.54,8.38,8.54,1655390.0,3.3989,3.427,3.3628,3.427,1655390.0
2020-09-01 09:40:00,8.54,8.61,8.52,8.59,1193571.0,3.427,3.4551,3.419,3.4471,1193571.0
2020-09-01 09:50:00,8.59,8.61,8.57,8.59,919105.0,3.4471,3.4551,3.439,3.4471,919105.0
2020-09-01 10:00:00,8.59,8.63,8.58,8.61,812961.0,3.4471,3.4631,3.443,3.4551,812961.0
2020-09-01 10:10:00,8.6,8.62,8.57,8.61,445242.0,3.4511,3.4591,3.439,3.4551,445242.0
2020-09-01 10:20:00,8.62,8.62,8.59,8.6,426789.0,3.4591,3.4591,3.4471,3.4511,426789.0
2020-09-01 10:30:00,8.6,8.64,8.59,8.63,203750.0,3.4511,3.4671,3.4471,3.4631,203750.0
2020-09-01 10:40:00,8.62,8.65,8.61,8.63,362865.0,3.4591,3.4711,3.4551,3.4631,362865.0
2020-09-01 10:50:00,8.64,8.68,8.63,8.66,455498.0,3.4671,3.4832,3.4631,3.4752,455498.0
2020-09-01 11:00:00,8.66,8.67,8.64,8.67,314582.0,3.4752,3.4792,3.4671,3.4792,314582.0
2020-09-01 11:10:00,8.67,8.67,8.63,8.65,298598.0,3.4792,3.4792,3.4631,3.4711,298598.0
2020-09-01 11:20:00,8.65,8.65,8.57,8.59,843057.0,3.4711,3.4711,3.439,3.4471,843057.0
2020-09-01 11:30:00,8.59,8.62,8.58,8.61,419665.0,3.4471,3.4591,3.443,3.4551,419665.0
2020-09-01 11:40:00,8.61,8.63,8.6,8.62,353693.0,3.4551,3.4631,3.4511,3.4591,353693.0
2020-09-01 11:50:00,8.62,8.64,8.61,8.63,262489.0,3.4591,3.4671,3.4551,3.4631,262489.0
2020-09-01 12:00:00,8.63,8.63,8.62,8.63,160586.0,3.4631,3.4631,3.4591,3.4631,160586.0
2020-09-01 12:10:00,8.63,8.66,8.62,8.66,205035.0,3.4631,3.4752,3.4591,3.4752,205035.0
2020-09-01 12:20:00,8.66,8.69,8.65,8.69,341809.0,3.4752,3.4872,3.4711,3.4872,341809.0
2020-09-01 12:30:00,8.69,8.7,8.67,8.69,338985.0,3.4872,3.4912,3.4792,3.4872,338985.0
2020-09-01 12:40:00,8.69,8.69,8.67,8.68,311041.0,3.4872,3.4872,3.4792,3.4832,311041.0
2020-09-01 12:50:00,8.68,8.72,8.68,8.71,303963.0,3.4832,3.4992,3.4832,3.4952,303963.0
2020-09-01 13:00:00,8.71,8.72,8.68,8.7,307936.0,3.4952,3.4992,3.4832,3.4912,307936.0
2020-09-01 13:10:00,8.7,8.7,8.68,8.69,149258.0,3.4912,3.4912,3.4832,3.4872,149258.0
2020-09-01 13:20:00,8.69,8.69,8.67,8.69,158034.0,3.4872,3.4872,3.4792,3.4872,158034.0
2020-09-01 13:30:00,8.69,8.71,8.68,8.69,121345.0,3.4872,3.4952,3.4832,3.4872,121345.0
2020-09-01 13:40:00,8.69,8.71,8.68,8.7,192072.0,3.4872,3.4952,3.4832,3.4912,192072.0
2020-09-01 13:50:00,8.69,8.7,8.67,8.68,463179.0,3.4872,3.4912,3.4792,3.4832,463179.0
2020-09-01 14:00:00,8.68,8.71,8.68,8.71,432271.0,3.4832,3.4952,3.4832,3.4952,432271.0
2020-09-01 14:10:00,8.71,8.73,8.7,8.73,397970.0,3.4952,3.5032,3.4912,3.5032,397970.0
2020-09-01 14:20:00,8.73,8.73,8.71,8.73,221901.0,3.5032,3.5032,3.4952,3.5032,221901.0
2020-09-01 14:30:00,8.72,8.73,8.7,8.71,361743.0,3.4992,3.5032,3.4912,3.4952,361743.0
2020-09-01 14:40:00,8.71,8.73,8.68,8.7,337019.0,3.4952,3.5032,3.4832,3.4912,337019.0
2020-09-01 14:50:00,8.7,8.71,8.69,8.71,188756.0,3.4912,3.4952,3.4872,3.4952,188756.0
2020-09-01 15:00:00,8.7,8.7,8.65,8.66,338675.0,3.4912,3.4912,3.4711,3.4752,338675.0
2020-09-01 15:10:00,8.66,8.67,8.64,8.66,324367.0,3.4752,3.4792,3.4671,3.4752,324367.0
2020-09-01 15:20:00,8.66,8.67,8.65,8.66,367049.0,3.4752,3.4792,3.4711,3.4752,367049.0
2020-09-01 15:30:00,8.66,8.67,8.64,8.66,757694.0,3.4752,3.4792,3.4671,3.4752,757694.0
2020-09-01 15:40:00,8.66,8.7,8.66,8.69,1553560.0,3.4752,3.4912,3.4752,3.4872,1553560.0
2020-09-01 15:50:00,8.68,8.69,8.66,8.69,1947165.0,3.4832,3.4872,3.4752,3.4872,1947165.0
2020-09-02 09:30:00,8.73,8.74,8.64,8.65,881939.0,3.5032,3.5073,3.4671,3.4711,881939.0
2020-09-02 09:40:00,8.64,8.65,8.59,8.63,607693.0,3.4671,3.4711,3.4471,3.4631,607693.0
2020-09-02 09:50:00,8.63,8.64,8.59,8.63,613009.0,3.4631,3.4671,3.4471,3.4631,613009.0
2020-09-02 10:00:00,8.63,8.69,8.6,8.63,791499.0,3.4631,3.4872,3.4511,3.4631,791499.0
2020-09-02 10:10:00,8.63,8.69,8.62,8.68,902524.0,3.4631,3.4872,3.4591,3.4832,902524.0
2020-09-02 10:20:00,8.68,8.69,8.66,8.69,786052.0,3.4832,3.4872,3.4752,3.4872,786052.0
2020-09-02 10:30:00,8.69,8.71,8.67,8.69,888362.0,3.4872,3.4952,3.4792,3.4872,888362.0
2020-09-02 10:40:00,8.68,8.69,8.63,8.67,692909.0,3.4832,3.4872,3.4631,3.4792,692909.0
2020-09-02 10:50:00,8.68,8.7,8.67,8.7,483355.0,3.4832,3.4912,3.4792,3.4912,483355.0
2020-09-02 11:00:00,8.7,8.72,8.66,8.67,761645.0,3.4912,3.4992,3.4752,3.4792,761645.0
2020-09-02 11:10:00,8.67,8.69,8.63,8.64,591324.0,3.4792,3.4872,3.4631,3.4671,591324.0
2020-09-02 11:20:00,8.64,8.66,8.59,8.61,1324164.0,3.4671,3.4752,3.4471,3.4551,1324164.0
2020-09-02 11:30:00,8.61,8.62,8.56,8.59,942830.0,3.4551,3.4591,3.435,3.4471,942830.0
2020-09-02 11:40:00,8.59,8.65,8.58,8.63,523666.0,3.4471,3.4711,3.443,3.4631,523666.0
2020-09-02 11:50:00,8.63,8.67,8.62,8.67,335132.0,3.4631,3.4792,3.4591,3.4792,335132.0
2020-09-02 12:00:00,8.66,8.67,8.62,8.63,326319.0,3.4752,3.4792,3.4591,3.4631,326319.0
2020-09-02 12:10:00,8.63,8.64,8.61,8.63,270213.0,3.4631,3.4671,3.4551,3.4631,270213.0
2020-09-02 12:20:00,8.63,8.65,8.61,8.63,239099.0,3.4631,3.4711,3.4551,3.4631,239099.0
2020-09-02 12:30:00,8.63,8.64,8.59,8.62,306781.0,3.4631,3.4671,3.4471,3.4591,306781.0
2020-09-02 12:40:00,8.62,8.65,8.61,8.61,132637.0,3.4591,3.4711,3.4551,3.4551,132637.0
2020-09-02 12:50:00,8.61,8.62,8.59,8.61,272213.0,3.4551,3.4591,3.4471,3.4551,272213.0
2020-09-02 13:00:00,8.61,8.62,8.58,8.61,176347.0,3.4551,3.4591,3.443,3.4551,176347.0
2020-09-02 13:10:00,8.61,8.64,8.6,8.61,320130.0,3.4551,3.4671,3.4511,3.4551,320130.0
2020-09-02 13:20:00,8.61,8.64,8.6,8.63,157525.0,3.4551,3.4671,3.4511,3.4631,157525.0
2020-09-02 13:30:00,8.63,8.65,8.63,8.63,240443.0,3.4631,3.4711,3.4631,3.4631,240443.0
2020-09-02 13:40:00,8.63,8.64,8.61,8.62,199205.0,3.4631,3.4671,3.4551,3.4591,199205.0
2020-09-02 13:50:00,8.62,8.63,8.6,8.61,215794.0,3.4591,3.4631,3.4511,3.4551,215794.0
2020-09-02 14:00:00,8.61,8.62,8.59,8.6,141025.0,3.4551,3.4591,3.4471,3.4511,141025.0
2020-09-02 14:10:00,8.61,8.61,8.58,8.6,193727.0,3.4551,3.4551,3.443,3.4511,193727.0
2020-09-02 14:20:00,8.6,8.62,8.59,8.62,291202.0,3.4511,3.4591,3.4471,3.4591,291202.0
2020-09-02 14:30:00,8.61,8.64,8.61,8.62,282066.0,3.4551,3.4671,3.4551,3.4591,282066.0
2020-09-02 14:40:00,8.62,8.64,8.61,8.63,127877.0,3.4591,3.4671,3.4551,3.4631,127877.0
2020-09-02 14:50:00,8.63,8.65,8.61,8.62,354222.0,3.4631,3.4711,3.4551,3.4591,354222.0
2020-09-02 15:00:00,8.61,8.62,8.61,8.62,119204.0,3.4551,3.4591,3.4551,3.4591,119204.0
2020-09-02 15:10:00,8.62,8.63,8.6,8.62,311788.0,3.4591,3.4631,3.4511,3.4591,311788.0
2020-09-02 15:20:00,8.62,8.64,8.62,8.63,850092.0,3.4591,3.4671,3.4591,3.4631,850092.0
2020-09-02 15:30:00,8.63,8.64,8.62,8.64,542426.0,3.4631,3.4671,3.4591,3.4671,542426.0
2020-09-02 15:40:00,8.64,8.69,8.63,8.68,899053.0,3.4671,3.4872,3.4631,3.4832,899053.0
2020-09-02 15:50:00,8.68,8.7,8.67,8.7,1523236.0,3.4832,3.4912,3.4792,3.4912,1523236.0
2020-09-03 09:30:00,8.8,8.82,8.73,8.8,800211.0,3.5313,3.5394,3.5032,3.5313,800211.0
2020-09-03 09:40:00,8.8,8.91,8.8,8.89,1351789.0,3.5313,3.5755,3.5313,3.5674,1351789.0
2020-09-03 09:50:00,8.89,8.93,8.86,8.93,605695.0,3.5674,3.5835,3.5554,3.5835,605695.0
2020-09-03 10:00:00,8.92,8.97,8.92,8.94,1767707.0,3.5795,3.5996,3.5795,3.5875,1767707.0
2020-09-03 10:10:00,8.93,8.95,8.85,8.87,728121.0,3.5835,3.5915,3.5514,3.5594,728121.0
2020-09-03 10:20:00,8.88,8.88,8.83,8.86,390210.0,3.5634,3.5634,3.5434,3.5554,390210.0
2020-09-03 10:30:00,8.86,8.9,8.83,8.87,665353.0,3.5554,3.5715,3.5434,3.5594,665353.0
2020-09-03 10:40:00,8.87,8.88,8.82,8.83,472721.0,3.5594,3.5634,3.5394,3.5434,472721.0
2020-09-03 10:50:00,8.83,8.85,8.77,8.82,725352.0,3.5434,3.5514,3.5193,3.5394,725352.0
2020-09-03 11:00:00,8.82,8.82,8.75,8.77,653834.0,3.5394,3.5394,3.5113,3.5193,653834.0
2020-09-03 11:10:00,8.77,8.78,8.68,8.69,914181.0,3.5193,3.5233,3.4832,3.4872,914181.0
2020-09-03 11:20:00,8.69,8.76,8.68,8.74,697740.0,3.4872,3.5153,3.4832,3.5073,697740.0
2020-09-03 11:30:00,8.74,8.81,8.72,8.8,664961.0,3.5073,3.5353,3.4992,3.5313,664961.0
2020-09-03 11:40:00,8.81,8.83,8.78,8.79,651490.0,3.5353,3.5434,3.5233,3.5273,651490.0
2020-09-03 11:50:00,8.79,8.82,8.78,8.79,486544.0,3.5273,3.5394,3.5233,3.5273,486544.0
2020-09-03 12:00:00,8.8,8.83,8.77,8.83,491143.0,3.5313,3.5434,3.5193,3.5434,491143.0
2020-09-03 12:10:00,8.83,8.85,8.8,8.83,411523.0,3.5434,3.5514,3.5313,3.5434,411523.0
2020-09-03 12:20:00,8.83,8.83,8.8,8.8,306555.0,3.5434,3.5434,3.5313,3.5313,306555.0
2020-09-03 12:30:00,8.81,8.82,8.77,8.8,439137.0,3.5353,3.5394,3.5193,3.5313,439137.0
2020-09-03 12:40:00,8.8,8.81,8.75,8.76,826450.0,3.5313,3.5353,3.5113,3.5153,826450.0
2020-09-03 12:50:00,8.76,8.79,8.74,8.76,757065.0,3.5153,3.5273,3.5073,3.5153,757065.0
2020-09-03 13:00:00,8.77,8.77,8.71,8.74,1025609.0,3.5193,3.5193,3.4952,3.5073,1025609.0
2020-09-03 13:10:00,8.74,8.79,8.72,8.74,988159.0,3.5073,3.5273,3.4992,3.5073,988159.0
2020-09-03 13:20:00,8.73,8.77,8.72,8.75,752815.0,3.5032,3.5193,3.4992,3.5113,752815.0
2020-09-03 13:30:00,8.75,8.77,8.73,8.75,509238.0,3.5113,3.5193,3.5032,3.5113,509238.0
2020-09-03 13:40:00,8.75,8.77,8.72,8.74,411647.0,3.5113,3.5193,3.4992,3.5073,411647.0
2020-09-03 13:50:00,8.74,8.76,8.72,8.74,310667.0,3.5073,3.5153,3.4992,3.5073,310667.0
2020-09-03 14:00:00,8.73,8.77,8.72,8.74,271300.0,3.5032,3.5193,3.4992,3.5073,271300.0
2020-09-03 14:10:00,8.74,8.75,8.72,8.74,513003.0,3.5073,3.5113,3.4992,3.5073,513003.0
2020-09-03 14:20:00,8.74,8.77,8.73,8.76,137486.0,3.5073,3.5193,3.5032,3.5153,137486.0
2020-09-03 14:30:00,8.76,8.8,8.75,8.78,634506.0,3.5153,3.5313,3.5113,3.5233,634506.0
2020-09-03 14:40:00,8.78,8.79,8.76,8.77,296488.0,3.5233,3.5273,3.5153,3.5193,296488.0
2020-09-03 14:50:00,8.77,8.79,8.75,8.76,598031.0,3.5193,3.5273,3.5113,3.5153,598031.0
2020-09-03 15:00:00,8.77,8.78,8.75,8.77,703723.0,3.5193,3.5233,3.5113,3.5193,703723.0
2020-09-03 15:10:00,8.76,8.79,8.76,8.77,733681.0,3.5153,3.5273,3.5153,3.5193,733681.0
2020-09-03 15:20:00,8.76,8.78,8.75,8.76,531962.0,3.5153,3.5233,3.5113,3.5153,531962.0
2020-09-03 15:30:00,8.76,8.79,8.75,8.78,1136307.0,3.5153,3.5273,3.5113,3.5233,1136307.0
2020-09-03 15:40:00,8.78,8.79,8.77,8.77,720128.0,3.5233,3.5273,3.5193,3.5193,720128.0
2020-09-03 15:50:00,8.78,8.82,8.76,8.79,2108156.0,3.5233,3.5394,3.5153,3.5273,2108156.0
2020-09-04 09:30:00,8.86,8.94,8.83,8.86,1026605.0,3.5554,3.5875,3.5434,3.5554,1026605.0
2020-09-04 09:40:00,8.86,8.89,8.8,8.8,765721.0,3.5554,3.5674,3.5313,3.5313,765721.0
2020-09-04 09:50:00,8.8,8.82,8.72,8.74,565810.0,3.5313,3.5394,3.4992,3.5073,565810.0
2020-09-04 10:00:00,8.73,8.77,8.72,8.75,715228.0,3.5032,3.5193,3.4992,3.5113,715228.0
2020-09-04 10:10:00,8.75,8.75,8.71,8.72,1151171.0,3.5113,3.5113,3.4952,3.4992,1151171.0
2020-09-04 10:20:00,8.72,8.78,8.71,8.75,1162851.0,3.4992,3.5233,3.4952,3.5113,1162851.0
2020-09-04 10:30:00,8.75,8.78,8.7,8.75,648799.0,3.5113,3.5233,3.4912,3.5113,648799.0
2020-09-04 10:40:00,8.74,8.75,8.64,8.7,1480602.0,3.5073,3.5113,3.4671,3.4912,1480602.0
2020-09-04 10:50:00,8.69,8.74,8.66,8.72,1094495.0,3.4872,3.5073,3.4752,3.4992,1094495.0
2020-09-04 11:00:00,8.72,8.73,8.66,8.69,550338.0,3.4992,3.5032,3.4752,3.4872,550338.0
2020-09-04 11:10:00,8.69,8.7,8.66,8.68,505748.0,3.4872,3.4912,3.4752,3.4832,505748.0
2020-09-04 11:20:00,8.68,8.7,8.66,8.68,595694.0,3.4832,3.4912,3.4752,3.4832,595694.0
2020-09-04 11:30:00,8.68,8.71,8.67,8.7,861545.0,3.4832,3.4952,3.4792,3.4912,861545.0
2020-09-04 11:40:00,8.69,8.7,8.66,8.68,422937.0,3.4872,3.4912,3.4752,3.4832,422937.0
2020-09-04 11:50:00,8.67,8.72,8.66,8.71,1063338.0,3.4792,3.4992,3.4752,3.4952,1063338.0
2020-09-04 12:00:00,8.71,8.73,8.68,8.69,1009423.0,3.4952,3.5032,3.4832,3.4872,1009423.0
2020-09-04 12:10:00,8.7,8.72,8.69,8.71,229142.0,3.4912,3.4992,3.4872,3.4952,229142.0
2020-09-04 12:20:00,8.71,8.72,8.67,8.7,261540.0,3.4952,3.4992,3.4792,3.4912,261540.0
2020-09-04 12:30:00,8.7,8.71,8.68,8.69,312992.0,3.4912,3.4952,3.4832,3.4872,312992.0
2020-09-04 12:40:00,8.69,8.71,8.67,8.7,430626.0,3.4872,3.4952,3.4792,3.4912,430626.0
2020-09-04 12:50:00,8.69,8.72,8.69,8.71,262975.0,3.4872,3.4992,3.4872,3.4952,262975.0
2020-09-04 13:00:00,8.7,8.71,8.67,8.69,481723.0,3.4912,3.4952,3.4792,3.4872,481723.0
2020-09-04 13:10:00,8.69,8.71,8.68,8.69,488191.0,3.4872,3.4952,3.4832,3.4872,488191.0
2020-09-04 13:20:00,8.69,8.7,8.68,8.7,314829.0,3.4872,3.4912,3.4832,3.4912,314829.0
2020-09-04 13:30:00,8.7,8.7,8.68,8.7,559302.0,3.4912,3.4912,3.4832,3.4912,559302.0
2020-09-04 13:40:00,8.7,8.71,8.69,8.69,208462.0,3.4912,3.4952,3.4872,3.4872,208462.0
2020-09-04 13:50:00,8.69,8.71,8.67,8.7,216529.0,3.4872,3.4952,3.4792,3.4912,216529.0
2020-09-04 14:00:00,8.7,8.72,8.68,8.71,249245.0,3.4912,3.4992,3.4832,3.4952,249245.0
2020-09-04 14:10:00,8.7,8.73,8.69,8.72,215105.0,3.4912,3.5032,3.4872,3.4992,215105.0
2020-09-04 14:20:00,8.72,8.77,8.71,8.76,439398.0,3.4992,3.5193,3.4952,3.5153,439398.0
2020-09-04 14:30:00,8.76,8.79,8.74,8.78,398952.0,3.5153,3.5273,3.5073,3.5233,398952.0
2020-09-04 14:40:00,8.78,8.82,8.77,8.81,460490.0,3.5233,3.5394,3.5193,3.5353,460490.0
2020-09-04 14:50:00,8.81,8.82,8.79,8.8,477378.0,3.5353,3.5394,3.5273,3.5313,477378.0
2020-09-04 15:00:00,8.79,8.81,8.77,8.8,317362.0,3.5273,3.5353,3.5193,3.5313,317362.0
2020-09-04 15:10:00,8.8,8.82,8.78,8.8,310749.0,3.5313,3.5394,3.5233,3.5313,310749.0
2020-09-04 15:20:00,8.81,8.85,8.8,8.82,352169.0,3.5353,3.5514,3.5313,3.5394,352169.0
2020-09-04 15:30:00,8.82,8.83,8.78,8.8,383732.0,3.5394,3.5434,3.5233,3.5313,383732.0
2020-09-04 15:40:00,8.8,8.82,8.78,8.79,423497.0,3.5313,3.5394,3.5233,3.5273,423497.0
2020-09-04 15:50:00,8.79,8.81,8.78,8.8,1427962.0,3.5273,3.5353,3.5233,3.5313,1427962.0
2020-09-08 09:30:00,8.39,8.41,8.31,8.32,1297958.0,3.3668,3.3748,3.3347,3.3387,1297958.0
2020-09-08 09:40:00,8.32,8.32,8.22,8.22,1381903.0,3.3387,3.3387,3.2986,3.2986,1381903.0
2020-09-08 09:50:00,8.22,8.31,8.22,8.29,1437102.0,3.2986,3.3347,3.2986,3.3267,1437102.0
2020-09-08 10:00:00,8.29,8.31,8.25,8.31,1158841.0,3.3267,3.3347,3.3106,3.3347,1158841.0
2020-09-08 10:10:00,8.32,8.36,8.3,8.32,627718.0,3.3387,3.3548,3.3307,3.3387,627718.0
2020-09-08 10:20:00,8.31,8.35,8.29,8.33,494120.0,3.3347,3.3508,3.3267,3.3427,494120.0
2020-09-08 10:30:00,8.33,8.34,8.29,8.34,542563.0,3.3427,3.3467,3.3267,3.3467,542563.0
2020-09-08 10:40:00,8.34,8.35,8.3,8.32,627094.0,3.3467,3.3508,3.3307,3.3387,627094.0
2020-09-08 10:50:00,8.32,8.34,8.31,8.32,397545.0,3.3387,3.3467,3.3347,3.3387,397545.0
2020-09-08 11:00:00,8.32,8.36,8.31,8.36,331900.0,3.3387,3.3548,3.3347,3.3548,331900.0
2020-09-08 11:10:00,8.37,8.41,8.36,8.4,269487.0,3.3588,3.3748,3.3548,3.3708,269487.0
2020-09-08 11:20:00,8.41,8.42,8.37,8.39,453825.0,3.3748,3.3788,3.3588,3.3668,453825.0
2020-09-08 11:30:00,8.39,8.42,8.38,8.42,603121.0,3.3668,3.3788,3.3628,3.3788,603121.0
2020-09-08 11:40:00,8.42,8.42,8.4,8.42,395517.0,3.3788,3.3788,3.3708,3.3788,395517.0
2020-09-08 11:50:00,8.42,8.42,8.37,8.38,545524.0,3.3788,3.3788,3.3588,3.3628,545524.0
2020-09-08 12:00:00,8.38,8.41,8.37,8.39,214284.0,3.3628,3.3748,3.3588,3.3668,214284.0
2020-09-08 12:10:00,8.39,8.42,8.39,8.41,206330.0,3.3668,3.3788,3.3668,3.3748,206330.0
2020-09-08 12:20:00,8.41,8.45,8.4,8.43,573613.0,3.3748,3.3909,3.3708,3.3829,573613.0
2020-09-08 12:30:00,8.42,8.44,8.41,8.42,134319.0,3.3788,3.3869,3.3748,3.3788,134319.0
2020-09-08 12:40:00,8.42,8.45,8.42,8.44,159918.0,3.3788,3.3909,3.3788,3.3869,159918.0
2020-09-08 12:50:00,8.44,8.45,8.43,8.45,68123.0,3.3869,3.3909,3.3829,3.3909,68123.0
2020-09-08 13:00:00,8.45,8.45,8.42,8.42,219031.0,3.3909,3.3909,3.3788,3.3788,219031.0
2020-09-08 13:10:00,8.42,8.44,8.41,8.44,171021.0,3.3788,3.3869,3.3748,3.3869,171021.0
2020-09-08 13:20:00,8.44,8.45,8.43,8.45,124556.0,3.3869,3.3909,3.3829,3.3909,124556.0
2020-09-08 13:30:00,8.44,8.46,8.43,8.44,352550.0,3.3869,3.3949,3.3829,3.3869,352550.0
2020-09-08 13:40:00,8.44,8.47,8.44,8.46,367702.0,3.3869,3.3989,3.3869,3.3949,367702.0
2020-09-08 13:50:00,8.46,8.48,8.44,8.45,197322.0,3.3949,3.4029,3.3869,3.3909,197322.0
2020-09-08 14:00:00,8.45,8.46,8.42,8.44,117767.0,3.3909,3.3949,3.3788,3.3869,117767.0
2020-09-08 14:10:00,8.44,8.44,8.41,8.42,310403.0,3.3869,3.3869,3.3748,3.3788,310403.0
2020-09-08 14:20:00,8.43,8.43,8.41,8.42,295988.0,3.3829,3.3829,3.3748,3.3788,295988.0
2020-09-08 14:30:00,8.41,8.42,8.37,8.38,220530.0,3.3748,3.3788,3.3588,3.3628,220530.0
2020-09-08 14:40:00,8.38,8.38,8.34,8.37,379861.0,3.3628,3.3628,3.3467,3.3588,379861.0
2020-09-08 14:50:00,8.37,8.39,8.34,8.38,302153.0,3.3588,3.3668,3.3467,3.3628,302153.0
2020-09-08 15:00:00,8.38,8.38,8.34,8.37,511734.0,3.3628,3.3628,3.3467,3.3588,511734.0
2020-09-08 15:10:00,8.37,8.39,8.36,8.38,226967.0,3.3588,3.3668,3.3548,3.3628,226967.0
2020-09-08 15:20:00,8.38,8.41,8.37,8.41,484061.0,3.3628,3.3748,3.3588,3.3748,484061.0
2020-09-08 15:30:00,8.4,8.42,8.39,8.39,607588.0,3.3708,3.3788,3.3668,3.3668,607588.0
2020-09-08 15:40:00,8.4,8.4,8.39,8.4,516879.0,3.3708,3.3708,3.3668,3.3708,516879.0
2020-09-08 15:50:00,8.39,8.4,8.38,8.39,1259259.0,3.3668,3.3708,3.3628,3.3668,1259259.0
2020-09-09 09:30:00,8.64,8.68,8.59,8.61,1029821.0,3.4671,3.4832,3.4471,3.4551,1029821.0
2020-09-09 09:40:00,8.61,8.64,8.58,8.59,549190.0,3.4551,3.4671,3.443,3.4471,549190.0
2020-09-09 09:50:00,8.59,8.64,8.58,8.63,570835.0,3.4471,3.4671,3.443,3.4631,570835.0
2020-09-09 10:00:00,8.63,8.65,8.59,8.6,481099.0,3.4631,3.4711,3.4471,3.4511,481099.0
2020-09-09 10:10:00,8.61,8.62,8.58,8.6,225666.0,3.4551,3.4591,3.443,3.4511,225666.0
2020-09-09 10:20:00,8.6,8.62,8.59,8.62,491431.0,3.4511,3.4591,3.4471,3.4591,491431.0
2020-09-09 10:30:00,8.61,8.63,8.58,8.6,362633.0,3.4551,3.4631,3.443,3.4511,362633.0
2020-09-09 10:40:00,8.59,8.6,8.58,8.59,113886.0,3.4471,3.4511,3.443,3.4471,113886.0
2020-09-09 10:50:00,8.59,8.61,8.58,8.6,448052.0,3.4471,3.4551,3.443,3.4511,448052.0
2020-09-09 11:00:00,8.6,8.65,8.6,8.63,273163.0,3.4511,3.4711,3.4511,3.4631,273163.0
2020-09-09 11:10:00,8.63,8.65,8.63,8.64,142661.0,3.4631,3.4711,3.4631,3.4671,142661.0
2020-09-09 11:20:00,8.64,8.67,8.64,8.66,672080.0,3.4671,3.4792,3.4671,3.4752,672080.0
2020-09-09 11:30:00,8.66,8.67,8.64,8.66,325126.0,3.4752,3.4792,3.4671,3.4752,325126.0
2020-09-09 11:40:00,8.65,8.66,8.62,8.63,470432.0,3.4711,3.4752,3.4591,3.4631,470432.0
2020-09-09 11:50:00,8.64,8.66,8.63,8.66,474929.0,3.4671,3.4752,3.4631,3.4752,474929.0
2020-09-09 12:00:00,8.66,8.66,8.65,8.66,168816.0,3.4752,3.4752,3.4711,3.4752,168816.0
2020-09-09 12:10:00,8.66,8.67,8.65,8.66,366446.0,3.4752,3.4792,3.4711,3.4752,366446.0
2020-09-09 12:20:00,8.66,8.66,8.64,8.65,224513.0,3.4752,3.4752,3.4671,3.4711,224513.0
2020-09-09 12:30:00,8.66,8.68,8.65,8.66,154808.0,3.4752,3.4832,3.4711,3.4752,154808.0
2020-09-09 12:40:00,8.66,8.67,8.64,8.64,260572.0,3.4752,3.4792,3.4671,3.4671,260572.0
2020-09-09 12:50:00,8.64,8.65,8.63,8.63,184186.0,3.4671,3.4711,3.4631,3.4631,184186.0
2020-09-09 13:00:00,8.63,8.66,8.63,8.66,181366.0,3.4631,3.4752,3.4631,3.4752,181366.0
2020-09-09 13:10:00,8.66,8.66,8.65,8.65,29940.0,3.4752,3.4752,3.4711,3.4711,29940.0
2020-09-09 13:20:00,8.66,8.69,8.65,8.67,215634.0,3.4752,3.4872,3.4711,3.4792,215634.0
2020-09-09 13:30:00,8.67,8.7,8.66,8.69,326458.0,3.4792,3.4912,3.4752,3.4872,326458.0
2020-09-09 13:40:00,8.69,8.69,8.65,8.67,406984.0,3.4872,3.4872,3.4711,3.4792,406984.0
2020-09-09 13:50:00,8.66,8.68,8.66,8.67,153513.0,3.4752,3.4832,3.4752,3.4792,153513.0
2020-09-09 14:00:00,8.68,8.68,8.65,8.66,111482.0,3.4832,3.4832,3.4711,3.4752,111482.0
2020-09-09 14:10:00,8.66,8.66,8.65,8.65,141122.0,3.4752,3.4752,3.4711,3.4711,141122.0
2020-09-09 14:20:00,8.65,8.67,8.64,8.67,309108.0,3.4711,3.4792,3.4671,3.4792,309108.0
2020-09-09 14:30:00,8.67,8.69,8.65,8.67,291193.0,3.4792,3.4872,3.4711,3.4792,291193.0
2020-09-09 14:40:00,8.66,8.67,8.66,8.66,43733.0,3.4752,3.4792,3.4752,3.4752,43733.0
2020-09-09 14:50:00,8.67,8.7,8.66,8.7,443511.0,3.4792,3.4912,3.4752,3.4912,443511.0
2020-09-09 15:00:00,8.69,8.71,8.69,8.7,210576.0,3.4872,3.4952,3.4872,3.4912,210576.0
2020-09-09 15:10:00,8.69,8.73,8.68,8.72,347995.0,3.4872,3.5032,3.4832,3.4992,347995.0
2020-09-09 15:20:00,8.72,8.73,8.7,8.71,207550.0,3.4992,3.5032,3.4912,3.4952,207550.0
2020-09-09 15:30:00,8.72,8.73,8.7,8.71,727399.0,3.4992,3.5032,3.4912,3.4952,727399.0
2020-09-09 15:40:00,8.71,8.71,8.68,8.69,330820.0,3.4952,3.4952,3.4832,3.4872,330820.0
2020-09-09 15:50:00,8.69,8.7,8.65,8.66,1187307.0,3.4872,3.4912,3.4711,3.4752,1187307.0
2020-09-10 09:30:00,8.61,8.64,8.56,8.57,816947.0,3.4551,3.4671,3.435,3.439,816947.0
2020-09-10 09:40:00,8.57,8.64,8.56,8.61,625871.0,3.439,3.4671,3.435,3.4551,625871.0
2020-09-10 09:50:00,8.61,8.63,8.57,8.58,638817.0,3.4551,3.4631,3.439,3.443,638817.0
2020-09-10 10:00:00,8.58,8.63,8.57,8.59,424832.0,3.443,3.4631,3.439,3.4471,424832.0
2020-09-10 10:10:00,8.6,8.64,8.59,8.62,314612.0,3.4511,3.4671,3.4471,3.4591,314612.0
2020-09-10 10:20:00,8.62,8.62,8.58,8.59,457178.0,3.4591,3.4591,3.443,3.4471,457178.0
2020-09-10 10:30:00,8.59,8.61,8.57,8.58,373828.0,3.4471,3.4551,3.439,3.443,373828.0
2020-09-10 10:40:00,8.57,8.59,8.53,8.56,474648.0,3.439,3.4471,3.423,3.435,474648.0
2020-09-10 10:50:00,8.55,8.57,8.54,8.54,352330.0,3.431,3.439,3.427,3.427,352330.0
2020-09-10 11:00:00,8.54,8.56,8.52,8.54,361361.0,3.427,3.435,3.419,3.427,361361.0
2020-09-10 11:10:00,8.54,8.56,8.5,8.53,297133.0,3.427,3.435,3.4109,3.423,297133.0
2020-09-10 11:20:00,8.53,8.56,8.53,8.55,331905.0,3.423,3.435,3.423,3.431,331905.0
2020-09-10 11:30:00,8.54,8.55,8.51,8.52,308604.0,3.427,3.431,3.415,3.419,308604.0
2020-09-10 11:40:00,8.52,8.54,8.51,8.54,243697.0,3.419,3.427,3.415,3.427,243697.0
2020-09-10 11:50:00,8.54,8.55,8.5,8.51,281405.0,3.427,3.431,3.4109,3.415,281405.0
2020-09-10 12:00:00,8.51,8.54,8.5,8.51,441631.0,3.415,3.427,3.4109,3.415,441631.0
2020-09-10 12:10:00,8.51,8.54,8.51,8.52,361889.0,3.415,3.427,3.415,3.419,361889.0
2020-09-10 12:20:00,8.53,8.53,8.5,8.52,153598.0,3.423,3.423,3.4109,3.419,153598.0
2020-09-10 12:30:00,8.52,8.54,8.49,8.5,407887.0,3.419,3.427,3.4069,3.4109,407887.0
2020-09-10 12:40:00,8.51,8.52,8.48,8.49,271593.0,3.415,3.419,3.4029,3.4069,271593.0
2020-09-10 12:50:00,8.49,8.49,8.46,8.48,350378.0,3.4069,3.4069,3.3949,3.4029,350378.0
2020-09-10 13:00:00,8.49,8.51,8.48,8.5,253876.0,3.4069,3.415,3.4029,3.4109,253876.0
2020-09-10 13:10:00,8.5,8.51,8.48,8.5,268700.0,3.4109,3.415,3.4029,3.4109,268700.0
2020-09-10 13:20:00,8.49,8.5,8.46,8.49,418385.0,3.4069,3.4109,3.3949,3.4069,418385.0
2020-09-10 13:30:00,8.49,8.5,8.47,8.48,396842.0,3.4069,3.4109,3.3989,3.4029,396842.0
2020-09-10 13:40:00,8.47,8.48,8.46,8.46,393517.0,3.3989,3.4029,3.3949,3.3949,393517.0
2020-09-10 13:50:00,8.47,8.48,8.46,8.47,292353.0,3.3989,3.4029,3.3949,3.3989,292353.0
2020-09-10 14:00:00,8.48,8.5,8.47,8.48,306723.0,3.4029,3.4109,3.3989,3.4029,306723.0
2020-09-10 14:10:00,8.49,8.49,8.44,8.45,974261.0,3.4069,3.4069,3.3869,3.3909,974261.0
2020-09-10 14:20:00,8.45,8.46,8.4,8.41,1532444.0,3.3909,3.3949,3.3708,3.3748,1532444.0
2020-09-10 14:30:00,8.4,8.43,8.4,8.41,867638.0,3.3708,3.3829,3.3708,3.3748,867638.0
2020-09-10 14:40:00,8.4,8.42,8.38,8.41,833127.0,3.3708,3.3788,3.3628,3.3748,833127.0
2020-09-10 14:50:00,8.41,8.42,8.39,8.41,678126.0,3.3748,3.3788,3.3668,3.3748,678126.0
2020-09-10 15:00:00,8.4,8.42,8.38,8.38,635670.0,3.3708,3.3788,3.3628,3.3628,635670.0
2020-09-10 15:10:00,8.38,8.4,8.36,8.37,580380.0,3.3628,3.3708,3.3548,3.3588,580380.0
2020-09-10 15:20:00,8.37,8.38,8.35,8.36,696006.0,3.3588,3.3628,3.3508,3.3548,696006.0
2020-09-10 15:30:00,8.36,8.36,8.33,8.35,1022219.0,3.3548,3.3548,3.3427,3.3508,1022219.0
2020-09-10 15:40:00,8.36,8.38,8.35,8.35,850930.0,3.3548,3.3628,3.3508,3.3508,850930.0
2020-09-10 15:50:00,8.36,8.36,8.33,8.35,1852470.0,3.3548,3.3548,3.3427,3.3508,1852470.0
2020-09-11 09:30:00,8.36,8.37,8.28,8.32,1566437.0,3.3548,3.3588,3.3227,3.3387,1566437.0
2020-09-11 09:40:00,8.32,8.36,8.31,8.36,705942.0,3.3387,3.3548,3.3347,3.3548,705942.0
2020-09-11 09:50:00,8.35,8.37,8.28,8.29,740056.0,3.3508,3.3588,3.3227,3.3267,740056.0
2020-09-11 10:00:00,8.28,8.32,8.27,8.28,623064.0,3.3227,3.3387,3.3186,3.3227,623064.0
2020-09-11 10:10:00,8.28,8.29,8.25,8.26,626232.0,3.3227,3.3267,3.3106,3.3146,626232.0
2020-09-11 10:20:00,8.26,8.32,8.26,8.3,604167.0,3.3146,3.3387,3.3146,3.3307,604167.0
2020-09-11 10:30:00,8.3,8.32,8.27,8.29,725487.0,3.3307,3.3387,3.3186,3.3267,725487.0
2020-09-11 10:40:00,8.29,8.32,8.28,8.3,410226.0,3.3267,3.3387,3.3227,3.3307,410226.0
2020-09-11 10:50:00,8.31,8.33,8.3,8.32,652649.0,3.3347,3.3427,3.3307,3.3387,652649.0
2020-09-11 11:00:00,8.32,8.42,8.32,8.41,964354.0,3.3387,3.3788,3.3387,3.3748,964354.0
2020-09-11 11:10:00,8.41,8.45,8.4,8.42,1510392.0,3.3748,3.3909,3.3708,3.3788,1510392.0
2020-09-11 11:20:00,8.42,8.45,8.39,8.42,814281.0,3.3788,3.3909,3.3668,3.3788,814281.0
2020-09-11 11:30:00,8.42,8.42,8.36,8.37,412014.0,3.3788,3.3788,3.3548,3.3588,412014.0
2020-09-11 11:40:00,8.37,8.38,8.35,8.37,451743.0,3.3588,3.3628,3.3508,3.3588,451743.0
2020-09-11 11:50:00,8.37,8.38,8.3,8.31,781935.0,3.3588,3.3628,3.3307,3.3347,781935.0
2020-09-11 12:00:00,8.31,8.34,8.3,8.32,365791.0,3.3347,3.3467,3.3307,3.3387,365791.0
2020-09-11 12:10:00,8.31,8.34,8.31,8.32,339369.0,3.3347,3.3467,3.3347,3.3387,339369.0
2020-09-11 12:20:00,8.33,8.34,8.3,8.32,311410.0,3.3427,3.3467,3.3307,3.3387,311410.0
2020-09-11 12:30:00,8.32,8.32,8.28,8.29,381000.0,3.3387,3.3387,3.3227,3.3267,381000.0
2020-09-11 12:40:00,8.29,8.3,8.28,8.29,289515.0,3.3267,3.3307,3.3227,3.3267,289515.0
2020-09-11 12:50:00,8.29,8.31,8.28,8.29,547899.0,3.3267,3.3347,3.3227,3.3267,547899.0
2020-09-11 13:00:00,8.28,8.3,8.24,8.26,457330.0,3.3227,3.3307,3.3066,3.3146,457330.0
2020-09-11 13:10:00,8.27,8.28,8.25,8.26,534108.0,3.3186,3.3227,3.3106,3.3146,534108.0
2020-09-11 13:20:00,8.27,8.28,8.25,8.26,666968.0,3.3186,3.3227,3.3106,3.3146,666968.0
2020-09-11 13:30:00,8.26,8.27,8.24,8.26,391543.0,3.3146,3.3186,3.3066,3.3146,391543.0
2020-09-11 13:40:00,8.26,8.28,8.24,8.25,356285.0,3.3146,3.3227,3.3066,3.3106,356285.0
2020-09-11 13:50:00,8.25,8.27,8.24,8.26,454335.0,3.3106,3.3186,3.3066,3.3146,454335.0
2020-09-11 14:00:00,8.27,8.3,8.24,8.29,678538.0,3.3186,3.3307,3.3066,3.3267,678538.0
2020-09-11 14:10:00,8.29,8.3,8.27,8.28,423355.0,3.3267,3.3307,3.3186,3.3227,423355.0
2020-09-11 14:20:00,8.27,8.28,8.25,8.26,552721.0,3.3186,3.3227,3.3106,3.3146,552721.0
2020-09-11 14:30:00,8.26,8.29,8.26,8.29,548869.0,3.3146,3.3267,3.3146,3.3267,548869.0
2020-09-11 14:40:00,8.28,8.29,8.26,8.26,345829.0,3.3227,3.3267,3.3146,3.3146,345829.0
2020-09-11 14:50:00,8.26,8.29,8.26,8.28,419637.0,3.3146,3.3267,3.3146,3.3227,419637.0
2020-09-11 15:00:00,8.28,8.29,8.26,8.28,761685.0,3.3227,3.3267,3.3146,3.3227,761685.0
2020-09-11 15:10:00,8.28,8.31,8.27,8.29,377261.0,3.3227,3.3347,3.3186,3.3267,377261.0
2020-09-11 15:20:00,8.29,8.32,8.29,8.31,583144.0,3.3267,3.3387,3.3267,3.3347,583144.0
2020-09-11 15:30:00,8.31,8.32,8.26,8.27,513420.0,3.3347,3.3387,3.3146,3.3186,513420.0
2020-09-11 15:40:00,8.27,8.29,8.26,8.29,730410.0,3.3186,3.3267,3.3146,3.3267,730410.0
2020-09-11 15:50:00,8.29,8.29,8.27,8.28,1406835.0,3.3267,3.3267,3.3186,3.3227,1406835.0
2020-09-14 09:30:00,8.28,8.29,8.1,8.12,1303106.0,3.3227,3.3267,3.2504,3.2585,1303106.0
2020-09-14 09:40:00,8.12,8.14,8.1,8.14,722546.0,3.2585,3.2665,3.2504,3.2665,722546.0
2020-09-14 09:50:00,8.14,8.18,8.12,8.15,558425.0,3.2665,3.2825,3.2585,3.2705,558425.0
2020-09-14 10:00:00,8.16,8.17,8.11,8.14,374376.0,3.2745,3.2785,3.2544,3.2665,374376.0
2020-09-14 10:10:00,8.14,8.16,8.13,8.16,407616.0,3.2665,3.2745,3.2625,3.2745,407616.0
2020-09-14 10:20:00,8.16,8.18,8.15,8.17,421470.0,3.2745,3.2825,3.2705,3.2785,421470.0
2020-09-14 10:30:00,8.17,8.19,8.13,8.14,363269.0,3.2785,3.2865,3.2625,3.2665,363269.0
2020-09-14 10:40:00,8.13,8.16,8.13,8.16,395397.0,3.2625,3.2745,3.2625,3.2745,395397.0
2020-09-14 10:50:00,8.16,8.17,8.12,8.15,511053.0,3.2745,3.2785,3.2585,3.2705,511053.0
2020-09-14 11:00:00,8.14,8.17,8.13,8.17,445764.0,3.2665,3.2785,3.2625,3.2785,445764.0
2020-09-14 11:10:00,8.17,8.18,8.16,8.18,355144.0,3.2785,3.2825,3.2745,3.2825,355144.0
2020-09-14 11:20:00,8.18,8.22,8.17,8.2,482038.0,3.2825,3.2986,3.2785,3.2906,482038.0
2020-09-14 11:30:00,8.2,8.23,8.19,8.21,780931.0,3.2906,3.3026,3.2865,3.2946,780931.0
2020-09-14 11:40:00,8.21,8.23,8.21,8.21,233607.0,3.2946,3.3026,3.2946,3.2946,233607.0
2020-09-14 11:50:00,8.21,8.22,8.19,8.21,495157.0,3.2946,3.2986,3.2865,3.2946,495157.0
2020-09-14 12:00:00,8.21,8.23,8.2,8.23,85146.0,3.2946,3.3026,3.2906,3.3026,85146.0
2020-09-14 12:10:00,8.23,8.26,8.22,8.25,238343.0,3.3026,3.3146,3.2986,3.3106,238343.0
2020-09-14 12:20:00,8.25,8.25,8.23,8.24,112395.0,3.3106,3.3106,3.3026,3.3066,112395.0
2020-09-14 12:30:00,8.24,8.24,8.23,8.23,76374.0,3.3066,3.3066,3.3026,3.3026,76374.0
2020-09-14 12:40:00,8.23,8.24,8.22,8.22,181207.0,3.3026,3.3066,3.2986,3.2986,181207.0
2020-09-14 12:50:00,8.22,8.23,8.21,8.22,322275.0,3.2986,3.3026,3.2946,3.2986,322275.0
2020-09-14 13:00:00,8.22,8.24,8.21,8.22,236182.0,3.2986,3.3066,3.2946,3.2986,236182.0
2020-09-14 13:10:00,8.22,8.25,8.21,8.25,208834.0,3.2986,3.3106,3.2946,3.3106,208834.0
2020-09-14 13:20:00,8.25,8.26,8.24,8.26,406353.0,3.3106,3.3146,3.3066,3.3146,406353.0
2020-09-14 13:30:00,8.26,8.27,8.25,8.26,305140.0,3.3146,3.3186,3.3106,3.3146,305140.0
2020-09-14 13:40:00,8.26,8.27,8.23,8.24,1569812.0,3.3146,3.3186,3.3026,3.3066,1569812.0
2020-09-14 13:50:00,8.24,8.25,8.23,8.23,634029.0,3.3066,3.3106,3.3026,3.3026,634029.0
2020-09-14 14:00:00,8.23,8.26,8.22,8.26,360216.0,3.3026,3.3146,3.2986,3.3146,360216.0
2020-09-14 14:10:00,8.26,8.27,8.25,8.26,319727.0,3.3146,3.3186,3.3106,3.3146,319727.0
2020-09-14 14:20:00,8.26,8.26,8.25,8.26,148526.0,3.3146,3.3146,3.3106,3.3146,148526.0
2020-09-14 14:30:00,8.26,8.27,8.25,8.27,361015.0,3.3146,3.3186,3.3106,3.3186,361015.0
2020-09-14 14:40:00,8.27,8.28,8.26,8.27,158547.0,3.3186,3.3227,3.3146,3.3186,158547.0
2020-09-14 14:50:00,8.27,8.27,8.25,8.25,411112.0,3.3186,3.3186,3.3106,3.3106,411112.0
2020-09-14 15:00:00,8.25,8.27,8.25,8.26,208740.0,3.3106,3.3186,3.3106,3.3146,208740.0
2020-09-14 15:10:00,8.26,8.27,8.22,8.24,464364.0,3.3146,3.3186,3.2986,3.3066,464364.0
2020-09-14 15:20:00,8.24,8.25,8.22,8.25,391798.0,3.3066,3.3106,3.2986,3.3106,391798.0
2020-09-14 15:30:00,8.25,8.26,8.23,8.25,638690.0,3.3106,3.3146,3.3026,3.3106,638690.0
2020-09-14 15:40:00,8.25,8.29,8.24,8.29,1787192.0,3.3106,3.3267,3.3066,3.3267,1787192.0
2020-09-14 15:50:00,8.29,8.32,8.27,8.28,2018011.0,3.3267,3.3387,3.3186,3.3227,2018011.0
2020-09-15 09:30:00,8.39,8.45,8.35,8.42,1159184.0,3.3668,3.3909,3.3508,3.3788,1159184.0
2020-09-15 09:40:00,8.42,8.43,8.26,8.27,820392.0,3.3788,3.3829,3.3146,3.3186,820392.0
2020-09-15 09:50:00,8.27,8.3,8.22,8.24,1128766.0,3.3186,3.3307,3.2986,3.3066,1128766.0
2020-09-15 10:00:00,8.23,8.27,8.2,8.25,735934.0,3.3026,3.3186,3.2906,3.3106,735934.0
2020-09-15 10:10:00,8.25,8.27,8.22,8.26,190988.0,3.3106,3.3186,3.2986,3.3146,190988.0
2020-09-15 10:20:00,8.25,8.31,8.25,8.31,272130.0,3.3106,3.3347,3.3106,3.3347,272130.0
2020-09-15 10:30:00,8.3,8.38,8.29,8.36,546507.0,3.3307,3.3628,3.3267,3.3548,546507.0
2020-09-15 10:40:00,8.36,8.37,8.31,8.35,358648.0,3.3548,3.3588,3.3347,3.3508,358648.0
2020-09-15 10:50:00,8.35,8.36,8.32,8.35,428721.0,3.3508,3.3548,3.3387,3.3508,428721.0
2020-09-15 11:00:00,8.34,8.35,8.28,8.34,334134.0,3.3467,3.3508,3.3227,3.3467,334134.0
2020-09-15 11:10:00,8.34,8.34,8.3,8.32,300107.0,3.3467,3.3467,3.3307,3.3387,300107.0
2020-09-15 11:20:00,8.32,8.35,8.3,8.35,310419.0,3.3387,3.3508,3.3307,3.3508,310419.0
2020-09-15 11:30:00,8.35,8.4,8.34,8.39,461755.0,3.3508,3.3708,3.3467,3.3668,461755.0
2020-09-15 11:40:00,8.39,8.4,8.35,8.37,307854.0,3.3668,3.3708,3.3508,3.3588,307854.0
2020-09-15 11:50:00,8.36,8.39,8.35,8.36,236828.0,3.3548,3.3668,3.3508,3.3548,236828.0
2020-09-15 12:00:00,8.35,8.37,8.34,8.35,181492.0,3.3508,3.3588,3.3467,3.3508,181492.0
2020-09-15 12:10:00,8.35,8.37,8.34,8.37,172074.0,3.3508,3.3588,3.3467,3.3588,172074.0
2020-09-15 12:20:00,8.36,8.37,8.34,8.35,224456.0,3.3548,3.3588,3.3467,3.3508,224456.0
2020-09-15 12:30:00,8.35,8.36,8.33,8.35,305753.0,3.3508,3.3548,3.3427,3.3508,305753.0
2020-09-15 12:40:00,8.35,8.35,8.3,8.31,1072797.0,3.3508,3.3508,3.3307,3.3347,1072797.0
2020-09-15 12:50:00,8.32,8.37,8.3,8.37,261690.0,3.3387,3.3588,3.3307,3.3588,261690.0
2020-09-15 13:00:00,8.37,8.37,8.35,8.35,176766.0,3.3588,3.3588,3.3508,3.3508,176766.0
2020-09-15 13:10:00,8.35,8.38,8.34,8.36,178553.0,3.3508,3.3628,3.3467,3.3548,178553.0
2020-09-15 13:20:00,8.36,8.36,8.33,8.35,497926.0,3.3548,3.3548,3.3427,3.3508,497926.0
2020-09-15 13:30:00,8.35,8.37,8.32,8.36,291042.0,3.3508,3.3588,3.3387,3.3548,291042.0
2020-09-15 13:40:00,8.37,8.38,8.35,8.36,155015.0,3.3588,3.3628,3.3508,3.3548,155015.0
2020-09-15 13:50:00,8.35,8.36,8.33,8.34,203924.0,3.3508,3.3548,3.3427,3.3467,203924.0
2020-09-15 14:00:00,8.34,8.34,8.29,8.3,763761.0,3.3467,3.3467,3.3267,3.3307,763761.0
2020-09-15 14:10:00,8.3,8.34,8.3,8.33,266105.0,3.3307,3.3467,3.3307,3.3427,266105.0
2020-09-15 14:20:00,8.33,8.34,8.3,8.3,268337.0,3.3427,3.3467,3.3307,3.3307,268337.0
2020-09-15 14:30:00,8.3,8.32,8.29,8.32,268762.0,3.3307,3.3387,3.3267,3.3387,268762.0
2020-09-15 14:40:00,8.32,8.33,8.31,8.33,197135.0,3.3387,3.3427,3.3347,3.3427,197135.0
2020-09-15 14:50:00,8.33,8.34,8.31,8.34,351624.0,3.3427,3.3467,3.3347,3.3467,351624.0
2020-09-15 15:00:00,8.34,8.34,8.3,8.3,115092.0,3.3467,3.3467,3.3307,3.3307,115092.0
2020-09-15 15:10:00,8.3,8.32,8.3,8.32,287085.0,3.3307,3.3387,3.3307,3.3387,287085.0
2020-09-15 15:20:00,8.32,8.33,8.3,8.3,113118.0,3.3387,3.3427,3.3307,3.3307,113118.0
2020-09-15 15:30:00,8.31,8.31,8.26,8.28,979324.0,3.3347,3.3347,3.3146,3.3227,979324.0
2020-09-15 15:40:00,8.28,8.28,8.27,8.28,355126.0,3.3227,3.3227,3.3186,3.3227,355126.0
2020-09-15 15:50:00,8.27,8.28,8.26,8.27,1625086.0,3.3186,3.3227,3.3146,3.3186,1625086.0
2020-09-16 09:30:00,8.32,8.34,8.25,8.29,813340.0,3.3387,3.3467,3.3106,3.3267,813340.0
2020-09-16 09:40:00,8.29,8.32,8.25,8.31,389010.0,3.3267,3.3387,3.3106,3.3347,389010.0
2020-09-16 09:50:00,8.3,8.35,8.3,8.31,698768.0,3.3307,3.3508,3.3307,3.3347,698768.0
2020-09-16 10:00:00,8.31,8.36,8.31,8.35,651409.0,3.3347,3.3548,3.3347,3.3508,651409.0
2020-09-16 10:10:00,8.35,8.38,8.34,8.35,284025.0,3.3508,3.3628,3.3467,3.3508,284025.0
2020-09-16 10:20:00,8.35,8.36,8.32,8.35,262937.0,3.3508,3.3548,3.3387,3.3508,262937.0
2020-09-16 10:30:00,8.35,8.37,8.33,8.37,244718.0,3.3508,3.3588,3.3427,3.3588,244718.0
2020-09-16 10:40:00,8.36,8.37,8.35,8.37,223914.0,3.3548,3.3588,3.3508,3.3588,223914.0
2020-09-16 10:50:00,8.37,8.42,8.37,8.4,321900.0,3.3588,3.3788,3.3588,3.3708,321900.0
2020-09-16 11:00:00,8.4,8.44,8.4,8.43,249558.0,3.3708,3.3869,3.3708,3.3829,249558.0
2020-09-16 11:10:00,8.43,8.47,8.42,8.46,200682.0,3.3829,3.3989,3.3788,3.3949,200682.0
2020-09-16 11:20:00,8.47,8.5,8.46,8.47,282944.0,3.3989,3.4109,3.3949,3.3989,282944.0
2020-09-16 11:30:00,8.47,8.49,8.47,8.48,135860.0,3.3989,3.4069,3.3989,3.4029,135860.0
2020-09-16 11:40:00,8.48,8.48,8.45,8.46,264715.0,3.4029,3.4029,3.3909,3.3949,264715.0
2020-09-16 11:50:00,8.46,8.48,8.45,8.47,214328.0,3.3949,3.4029,3.3909,3.3989,214328.0
2020-09-16 12:00:00,8.47,8.51,8.47,8.5,404956.0,3.3989,3.415,3.3989,3.4109,404956.0
2020-09-16 12:10:00,8.5,8.51,8.47,8.48,152194.0,3.4109,3.415,3.3989,3.4029,152194.0
2020-09-16 12:20:00,8.49,8.52,8.49,8.52,284528.0,3.4069,3.419,3.4069,3.419,284528.0
2020-09-16 12:30:00,8.52,8.52,8.47,8.49,461910.0,3.419,3.419,3.3989,3.4069,461910.0
2020-09-16 12:40:00,8.48,8.49,8.46,8.48,289410.0,3.4029,3.4069,3.3949,3.4029,289410.0
2020-09-16 12:50:00,8.48,8.49,8.47,8.47,381760.0,3.4029,3.4069,3.3989,3.3989,381760.0
2020-09-16 13:00:00,8.47,8.48,8.45,8.46,190967.0,3.3989,3.4029,3.3909,3.3949,190967.0
2020-09-16 13:10:00,8.45,8.48,8.44,8.47,178274.0,3.3909,3.4029,3.3869,3.3989,178274.0
2020-09-16 13:20:00,8.47,8.48,8.45,8.46,231778.0,3.3989,3.4029,3.3909,3.3949,231778.0
2020-09-16 13:30:00,8.46,8.46,8.44,8.45,301702.0,3.3949,3.3949,3.3869,3.3909,301702.0
2020-09-16 13:40:00,8.45,8.45,8.43,8.44,378440.0,3.3909,3.3909,3.3829,3.3869,378440.0
2020-09-16 13:50:00,8.44,8.45,8.43,8.44,347619.0,3.3869,3.3909,3.3829,3.3869,347619.0
2020-09-16 14:00:00,8.44,8.49,8.42,8.45,598179.0,3.3869,3.4069,3.3788,3.3909,598179.0
2020-09-16 14:10:00,8.45,8.49,8.44,8.47,355917.0,3.3909,3.4069,3.3869,3.3989,355917.0
2020-09-16 14:20:00,8.47,8.5,8.46,8.5,348389.0,3.3989,3.4109,3.3949,3.4109,348389.0
2020-09-16 14:30:00,8.5,8.55,8.49,8.55,269680.0,3.4109,3.431,3.4069,3.431,269680.0
2020-09-16 14:40:00,8.55,8.55,8.5,8.52,692406.0,3.431,3.431,3.4109,3.419,692406.0
2020-09-16 14:50:00,8.52,8.53,8.48,8.5,522680.0,3.419,3.423,3.4029,3.4109,522680.0
2020-09-16 15:00:00,8.5,8.52,8.46,8.47,697646.0,3.4109,3.419,3.3949,3.3989,697646.0
2020-09-16 15:10:00,8.47,8.48,8.42,8.46,493226.0,3.3989,3.4029,3.3788,3.3949,493226.0
2020-09-16 15:20:00,8.46,8.47,8.43,8.44,919852.0,3.3949,3.3989,3.3829,3.3869,919852.0
2020-09-16 15:30:00,8.44,8.45,8.4,8.41,611441.0,3.3869,3.3909,3.3708,3.3748,611441.0
2020-09-16 15:40:00,8.41,8.45,8.39,8.43,612425.0,3.3748,3.3909,3.3668,3.3829,612425.0
2020-09-16 15:50:00,8.44,8.44,8.41,8.42,899155.0,3.3869,3.3869,3.3748,3.3788,899155.0
2020-09-17 09:30:00,8.26,8.31,8.23,8.3,785297.0,3.3146,3.3347,3.3026,3.3307,785297.0
2020-09-17 09:40:00,8.3,8.3,8.26,8.28,728831.0,3.3307,3.3307,3.3146,3.3227,728831.0
2020-09-17 09:50:00,8.27,8.3,8.26,8.27,1074608.0,3.3186,3.3307,3.3146,3.3186,1074608.0
2020-09-17 10:00:00,8.27,8.32,8.26,8.31,1492214.0,3.3186,3.3387,3.3146,3.3347,1492214.0
2020-09-17 10:10:00,8.3,8.34,8.3,8.34,361504.0,3.3307,3.3467,3.3307,3.3467,361504.0
2020-09-17 10:20:00,8.34,8.41,8.34,8.37,574304.0,3.3467,3.3748,3.3467,3.3588,574304.0
2020-09-17 10:30:00,8.36,8.38,8.32,8.35,727621.0,3.3548,3.3628,3.3387,3.3508,727621.0
2020-09-17 10:40:00,8.35,8.37,8.33,8.36,437558.0,3.3508,3.3588,3.3427,3.3548,437558.0
2020-09-17 10:50:00,8.36,8.37,8.31,8.33,298130.0,3.3548,3.3588,3.3347,3.3427,298130.0
2020-09-17 11:00:00,8.33,8.38,8.32,8.37,286920.0,3.3427,3.3628,3.3387,3.3588,286920.0
2020-09-17 11:10:00,8.37,8.44,8.36,8.4,406811.0,3.3588,3.3869,3.3548,3.3708,406811.0
2020-09-17 11:20:00,8.4,8.42,8.39,8.4,620585.0,3.3708,3.3788,3.3668,3.3708,620585.0
2020-09-17 11:30:00,8.4,8.42,8.37,8.41,276771.0,3.3708,3.3788,3.3588,3.3748,276771.0
2020-09-17 11:40:00,8.41,8.42,8.39,8.41,218903.0,3.3748,3.3788,3.3668,3.3748,218903.0
2020-09-17 11:50:00,8.41,8.42,8.4,8.41,255519.0,3.3748,3.3788,3.3708,3.3748,255519.0
2020-09-17 12:00:00,8.41,8.43,8.39,8.4,487686.0,3.3748,3.3829,3.3668,3.3708,487686.0
2020-09-17 12:10:00,8.4,8.41,8.38,8.39,491278.0,3.3708,3.3748,3.3628,3.3668,491278.0
2020-09-17 12:20:00,8.38,8.4,8.38,8.39,366022.0,3.3628,3.3708,3.3628,3.3668,366022.0
2020-09-17 12:30:00,8.39,8.41,8.39,8.41,312658.0,3.3668,3.3748,3.3668,3.3748,312658.0
2020-09-17 12:40:00,8.41,8.41,8.38,8.39,540570.0,3.3748,3.3748,3.3628,3.3668,540570.0
2020-09-17 12:50:00,8.39,8.42,8.38,8.42,827290.0,3.3668,3.3788,3.3628,3.3788,827290.0
2020-09-17 13:00:00,8.42,8.42,8.41,8.42,399315.0,3.3788,3.3788,3.3748,3.3788,399315.0
2020-09-17 13:10:00,8.41,8.43,8.4,8.43,409053.0,3.3748,3.3829,3.3708,3.3829,409053.0
2020-09-17 13:20:00,8.43,8.46,8.42,8.46,1122991.0,3.3829,3.3949,3.3788,3.3949,1122991.0
2020-09-17 13:30:00,8.46,8.5,8.45,8.5,1135646.0,3.3949,3.4109,3.3909,3.4109,1135646.0
2020-09-17 13:40:00,8.5,8.5,8.48,8.49,790303.0,3.4109,3.4109,3.4029,3.4069,790303.0
2020-09-17 13:50:00,8.49,8.49,8.45,8.46,801830.0,3.4069,3.4069,3.3909,3.3949,801830.0
2020-09-17 14:00:00,8.47,8.48,8.46,8.47,280185.0,3.3989,3.4029,3.3949,3.3989,280185.0
2020-09-17 14:10:00,8.48,8.54,8.47,8.54,501194.0,3.4029,3.427,3.3989,3.427,501194.0
2020-09-17 14:20:00,8.54,8.54,8.5,8.52,384181.0,3.427,3.427,3.4109,3.419,384181.0
2020-09-17 14:30:00,8.52,8.53,8.5,8.52,404027.0,3.419,3.423,3.4109,3.419,404027.0
2020-09-17 14:40:00,8.52,8.57,8.51,8.55,1346832.0,3.419,3.439,3.415,3.431,1346832.0
2020-09-17 14:50:00,8.55,8.57,8.54,8.54,496112.0,3.431,3.439,3.427,3.427,496112.0
2020-09-17 15:00:00,8.54,8.55,8.5,8.51,417377.0,3.427,3.431,3.4109,3.415,417377.0
2020-09-17 15:10:00,8.51,8.54,8.5,8.53,487394.0,3.415,3.427,3.4109,3.423,487394.0
2020-09-17 15:20:00,8.53,8.55,8.52,8.54,684486.0,3.423,3.431,3.419,3.427,684486.0
2020-09-17 15:30:00,8.54,8.57,8.53,8.54,519506.0,3.427,3.439,3.423,3.427,519506.0
2020-09-17 15:40:00,8.54,8.57,8.54,8.55,705015.0,3.427,3.439,3.427,3.431,705015.0
2020-09-17 15:50:00,8.55,8.58,8.55,8.58,1224746.0,3.431,3.443,3.431,3.443,1224746.0
2020-09-18 09:30:00,8.41,8.44,8.37,8.39,875203.0,3.3748,3.3869,3.3588,3.3668,875203.0
2020-09-18 09:40:00,8.4,8.41,8.32,8.33,934878.0,3.3708,3.3748,3.3387,3.3427,934878.0
2020-09-18 09:50:00,8.33,8.34,8.3,8.32,703315.0,3.3427,3.3467,3.3307,3.3387,703315.0
2020-09-18 10:00:00,8.32,8.34,8.29,8.33,612097.0,3.3387,3.3467,3.3267,3.3427,612097.0
2020-09-18 10:10:00,8.33,8.37,8.31,8.37,379396.0,3.3427,3.3588,3.3347,3.3588,379396.0
2020-09-18 10:20:00,8.36,8.38,8.34,8.35,330795.0,3.3548,3.3628,3.3467,3.3508,330795.0
2020-09-18 10:30:00,8.36,8.36,8.33,8.36,442880.0,3.3548,3.3548,3.3427,3.3548,442880.0
2020-09-18 10:40:00,8.36,8.36,8.34,8.36,397701.0,3.3548,3.3548,3.3467,3.3548,397701.0
2020-09-18 10:50:00,8.36,8.39,8.35,8.39,1009195.0,3.3548,3.3668,3.3508,3.3668,1009195.0
2020-09-18 11:00:00,8.39,8.44,8.38,8.43,593637.0,3.3668,3.3869,3.3628,3.3829,593637.0
2020-09-18 11:10:00,8.43,8.48,8.42,8.44,620261.0,3.3829,3.4029,3.3788,3.3869,620261.0
2020-09-18 11:20:00,8.44,8.46,8.43,8.46,241207.0,3.3869,3.3949,3.3829,3.3949,241207.0
2020-09-18 11:30:00,8.46,8.46,8.41,8.43,413646.0,3.3949,3.3949,3.3748,3.3829,413646.0
2020-09-18 11:40:00,8.43,8.43,8.38,8.42,670375.0,3.3829,3.3829,3.3628,3.3788,670375.0
2020-09-18 11:50:00,8.42,8.43,8.36,8.37,632101.0,3.3788,3.3829,3.3548,3.3588,632101.0
2020-09-18 12:00:00,8.37,8.38,8.33,8.35,735490.0,3.3588,3.3628,3.3427,3.3508,735490.0
2020-09-18 12:10:00,8.34,8.36,8.31,8.32,693720.0,3.3467,3.3548,3.3347,3.3387,693720.0
2020-09-18 12:20:00,8.32,8.33,8.29,8.32,418956.0,3.3387,3.3427,3.3267,3.3387,418956.0
2020-09-18 12:30:00,8.32,8.33,8.29,8.33,502196.0,3.3387,3.3427,3.3267,3.3427,502196.0
2020-09-18 12:40:00,8.33,8.33,8.28,8.29,361106.0,3.3427,3.3427,3.3227,3.3267,361106.0
2020-09-18 12:50:00,8.28,8.3,8.27,8.29,536287.0,3.3227,3.3307,3.3186,3.3267,536287.0
2020-09-18 13:00:00,8.29,8.29,8.27,8.28,177036.0,3.3267,3.3267,3.3186,3.3227,177036.0
2020-09-18 13:10:00,8.28,8.3,8.25,8.26,431504.0,3.3227,3.3307,3.3106,3.3146,431504.0
2020-09-18 13:20:00,8.26,8.26,8.19,8.2,487858.0,3.3146,3.3146,3.2865,3.2906,487858.0
2020-09-18 13:30:00,8.2,8.21,8.15,8.17,725729.0,3.2906,3.2946,3.2705,3.2785,725729.0
2020-09-18 13:40:00,8.18,8.19,8.15,8.18,453543.0,3.2825,3.2865,3.2705,3.2825,453543.0
2020-09-18 13:50:00,8.18,8.19,8.16,8.18,392003.0,3.2825,3.2865,3.2745,3.2825,392003.0
2020-09-18 14:00:00,8.18,8.21,8.15,8.21,475883.0,3.2825,3.2946,3.2705,3.2946,475883.0
2020-09-18 14:10:00,8.21,8.21,8.19,8.2,285258.0,3.2946,3.2946,3.2865,3.2906,285258.0
2020-09-18 14:20:00,8.2,8.24,8.19,8.22,470979.0,3.2906,3.3066,3.2865,3.2986,470979.0
2020-09-18 14:30:00,8.22,8.24,8.21,8.21,191077.0,3.2986,3.3066,3.2946,3.2946,191077.0
2020-09-18 14:40:00,8.21,8.22,8.19,8.21,568791.0,3.2946,3.2986,3.2865,3.2946,568791.0
2020-09-18 14:50:00,8.21,8.23,8.19,8.23,666040.0,3.2946,3.3026,3.2865,3.3026,666040.0
2020-09-18 15:00:00,8.23,8.25,8.2,8.21,1280473.0,3.3026,3.3106,3.2906,3.2946,1280473.0
2020-09-18 15:10:00,8.21,8.23,8.2,8.21,488595.0,3.2946,3.3026,3.2906,3.2946,488595.0
2020-09-18 15:20:00,8.21,8.23,8.19,8.21,747930.0,3.2946,3.3026,3.2865,3.2946,747930.0
2020-09-18 15:30:00,8.21,8.22,8.19,8.21,963639.0,3.2946,3.2986,3.2865,3.2946,963639.0
2020-09-18 15:40:00,8.2,8.23,8.19,8.23,1359081.0,3.2906,3.3026,3.2865,3.3026,1359081.0
2020-09-18 15:50:00,8.23,8.23,8.19,8.21,2726454.0,3.3026,3.3026,3.2865,3.2946,2726454.0
2020-09-21 09:30:00,7.94,7.95,7.84,7.84,1369048.0,3.1862,3.1902,3.1461,3.1461,1369048.0
2020-09-21 09:40:00,7.83,7.95,7.82,7.93,1024283.0,3.1421,3.1902,3.1381,3.1822,1024283.0
2020-09-21 09:50:00,7.93,7.95,7.87,7.93,810819.0,3.1822,3.1902,3.1581,3.1822,810819.0
2020-09-21 10:00:00,7.93,7.94,7.86,7.88,956842.0,3.1822,3.1862,3.1541,3.1621,956842.0
2020-09-21 10:10:00,7.88,7.92,7.85,7.85,338706.0,3.1621,3.1782,3.1501,3.1501,338706.0
2020-09-21 10:20:00,7.86,7.86,7.79,7.81,601595.0,3.1541,3.1541,3.126,3.1341,601595.0
2020-09-21 10:30:00,7.82,7.83,7.75,7.76,622361.0,3.1381,3.1421,3.11,3.114,622361.0
2020-09-21 10:40:00,7.76,7.8,7.75,7.8,516243.0,3.114,3.13,3.11,3.13,516243.0
2020-09-21 10:50:00,7.79,7.8,7.76,7.77,352974.0,3.126,3.13,3.114,3.118,352974.0
2020-09-21 11:00:00,7.77,7.82,7.76,7.82,210761.0,3.118,3.1381,3.114,3.1381,210761.0
2020-09-21 11:10:00,7.82,7.83,7.76,7.78,347492.0,3.1381,3.1421,3.114,3.122,347492.0
2020-09-21 11:20:00,7.78,7.82,7.77,7.81,251846.0,3.122,3.1381,3.118,3.1341,251846.0
2020-09-21 11:30:00,7.81,7.84,7.8,7.83,400493.0,3.1341,3.1461,3.13,3.1421,400493.0
2020-09-21 11:40:00,7.83,7.86,7.82,7.86,363368.0,3.1421,3.1541,3.1381,3.1541,363368.0
2020-09-21 11:50:00,7.85,7.88,7.84,7.86,310541.0,3.1501,3.1621,3.1461,3.1541,310541.0
2020-09-21 12:00:00,7.85,7.9,7.84,7.9,365401.0,3.1501,3.1702,3.1461,3.1702,365401.0
2020-09-21 12:10:00,7.9,7.9,7.87,7.88,241377.0,3.1702,3.1702,3.1581,3.1621,241377.0
2020-09-21 12:20:00,7.87,7.88,7.86,7.87,83426.0,3.1581,3.1621,3.1541,3.1581,83426.0
2020-09-21 12:30:00,7.87,7.89,7.85,7.88,245878.0,3.1581,3.1662,3.1501,3.1621,245878.0
2020-09-21 12:40:00,7.88,7.9,7.87,7.89,724277.0,3.1621,3.1702,3.1581,3.1662,724277.0
2020-09-21 12:50:00,7.88,7.89,7.86,7.87,156063.0,3.1621,3.1662,3.1541,3.1581,156063.0
2020-09-21 13:00:00,7.87,7.89,7.85,7.89,226075.0,3.1581,3.1662,3.1501,3.1662,226075.0
2020-09-21 13:10:00,7.88,7.9,7.87,7.89,160303.0,3.1621,3.1702,3.1581,3.1662,160303.0
2020-09-21 13:20:00,7.89,7.91,7.88,7.9,342002.0,3.1662,3.1742,3.1621,3.1702,342002.0
2020-09-21 13:30:00,7.9,7.91,7.89,7.9,202288.0,3.1702,3.1742,3.1662,3.1702,202288.0
2020-09-21 13:40:00,7.91,7.91,7.88,7.91,254154.0,3.1742,3.1742,3.1621,3.1742,254154.0
2020-09-21 13:50:00,7.91,7.92,7.89,7.89,469912.0,3.1742,3.1782,3.1662,3.1662,469912.0
2020-09-21 14:00:00,7.89,7.91,7.88,7.89,154478.0,3.1662,3.1742,3.1621,3.1662,154478.0
2020-09-21 14:10:00,7.89,7.89,7.86,7.87,360101.0,3.1662,3.1662,3.1541,3.1581,360101.0
2020-09-21 14:20:00,7.86,7.87,7.85,7.87,339676.0,3.1541,3.1581,3.1501,3.1581,339676.0
2020-09-21 14:30:00,7.86,7.87,7.82,7.85,504966.0,3.1541,3.1581,3.1381,3.1501,504966.0
2020-09-21 14:40:00,7.85,7.86,7.84,7.85,274923.0,3.1501,3.1541,3.1461,3.1501,274923.0
2020-09-21 14:50:00,7.85,7.86,7.84,7.85,328322.0,3.1501,3.1541,3.1461,3.1501,328322.0
2020-09-21 15:00:00,7.85,7.88,7.84,7.85,537123.0,3.1501,3.1621,3.1461,3.1501,537123.0
2020-09-21 15:10:00,7.85,7.86,7.84,7.86,832159.0,3.1501,3.1541,3.1461,3.1541,832159.0
2020-09-21 15:20:00,7.86,7.88,7.85,7.88,479615.0,3.1541,3.1621,3.1501,3.1621,479615.0
2020-09-21 15:30:00,7.88,7.9,7.86,7.88,989443.0,3.1621,3.1702,3.1541,3.1621,989443.0
2020-09-21 15:40:00,7.89,7.89,7.86,7.87,446504.0,3.1662,3.1662,3.1541,3.1581,446504.0
2020-09-21 15:50:00,7.87,7.89,7.86,7.89,1819575.0,3.1581,3.1662,3.1541,3.1662,1819575.0
2020-09-22 09:30:00,7.99,8.06,7.97,8.05,733087.0,3.2063,3.2344,3.1983,3.2304,733087.0
2020-09-22 09:40:00,8.05,8.07,7.91,7.92,804221.0,3.2304,3.2384,3.1742,3.1782,804221.0
2020-09-22 09:50:00,7.92,7.95,7.89,7.92,487029.0,3.1782,3.1902,3.1662,3.1782,487029.0
2020-09-22 10:00:00,7.92,7.93,7.88,7.92,656255.0,3.1782,3.1822,3.1621,3.1782,656255.0
2020-09-22 10:10:00,7.91,7.97,7.9,7.94,326306.0,3.1742,3.1983,3.1702,3.1862,326306.0
2020-09-22 10:20:00,7.94,7.95,7.88,7.92,648712.0,3.1862,3.1902,3.1621,3.1782,648712.0
2020-09-22 10:30:00,7.93,7.95,7.88,7.88,377718.0,3.1822,3.1902,3.1621,3.1621,377718.0
2020-09-22 10:40:00,7.89,7.89,7.82,7.82,223549.0,3.1662,3.1662,3.1381,3.1381,223549.0
2020-09-22 10:50:00,7.83,7.86,7.81,7.81,318572.0,3.1421,3.1541,3.1341,3.1341,318572.0
2020-09-22 11:00:00,7.81,7.82,7.79,7.8,217098.0,3.1341,3.1381,3.126,3.13,217098.0
2020-09-22 11:10:00,7.81,7.87,7.81,7.87,352968.0,3.1341,3.1581,3.1341,3.1581,352968.0
2020-09-22 11:20:00,7.87,7.88,7.85,7.86,256223.0,3.1581,3.1621,3.1501,3.1541,256223.0
2020-09-22 11:30:00,7.86,7.86,7.81,7.83,264368.0,3.1541,3.1541,3.1341,3.1421,264368.0
2020-09-22 11:40:00,7.83,7.85,7.8,7.81,146777.0,3.1421,3.1501,3.13,3.1341,146777.0
2020-09-22 11:50:00,7.81,7.81,7.78,7.8,267178.0,3.1341,3.1341,3.122,3.13,267178.0
2020-09-22 12:00:00,7.79,7.81,7.78,7.79,630019.0,3.126,3.1341,3.122,3.126,630019.0
2020-09-22 12:10:00,7.79,7.79,7.76,7.77,79583.0,3.126,3.126,3.114,3.118,79583.0
2020-09-22 12:20:00,7.77,7.78,7.75,7.76,135694.0,3.118,3.122,3.11,3.114,135694.0
2020-09-22 12:30:00,7.76,7.79,7.76,7.78,433784.0,3.114,3.126,3.114,3.122,433784.0
2020-09-22 12:40:00,7.78,7.79,7.76,7.78,432247.0,3.122,3.126,3.114,3.122,432247.0
2020-09-22 12:50:00,7.77,7.78,7.76,7.78,528730.0,3.118,3.122,3.114,3.122,528730.0
2020-09-22 13:00:00,7.78,7.79,7.76,7.79,796702.0,3.122,3.126,3.114,3.126,796702.0
2020-09-22 13:10:00,7.78,7.79,7.77,7.79,523231.0,3.122,3.126,3.118,3.126,523231.0
2020-09-22 13:20:00,7.78,7.8,7.78,7.79,314691.0,3.122,3.13,3.122,3.126,314691.0
2020-09-22 13:30:00,7.79,7.8,7.77,7.78,230918.0,3.126,3.13,3.118,3.122,230918.0
2020-09-22 13:40:00,7.78,7.8,7.77,7.78,254655.0,3.122,3.13,3.118,3.122,254655.0
2020-09-22 13:50:00,7.79,7.83,7.78,7.82,464684.0,3.126,3.1421,3.122,3.1381,464684.0
2020-09-22 14:00:00,7.82,7.87,7.81,7.87,424205.0,3.1381,3.1581,3.1341,3.1581,424205.0
2020-09-22 14:10:00,7.87,7.89,7.85,7.89,501234.0,3.1581,3.1662,3.1501,3.1662,501234.0
2020-09-22 14:20:00,7.88,7.89,7.84,7.86,464672.0,3.1621,3.1662,3.1461,3.1541,464672.0
2020-09-22 14:30:00,7.85,7.88,7.85,7.87,273870.0,3.1501,3.1621,3.1501,3.1581,273870.0
2020-09-22 14:40:00,7.88,7.89,7.86,7.87,185848.0,3.1621,3.1662,3.1541,3.1581,185848.0
2020-09-22 14:50:00,7.87,7.87,7.84,7.85,334937.0,3.1581,3.1581,3.1461,3.1501,334937.0
2020-09-22 15:00:00,7.85,7.85,7.83,7.85,254062.0,3.1501,3.1501,3.1421,3.1501,254062.0
2020-09-22 15:10:00,7.85,7.86,7.83,7.86,241704.0,3.1501,3.1541,3.1421,3.1541,241704.0
2020-09-22 15:20:00,7.85,7.86,7.84,7.85,235493.0,3.1501,3.1541,3.1461,3.1501,235493.0
2020-09-22 15:30:00,7.86,7.86,7.83,7.84,144362.0,3.1541,3.1541,3.1421,3.1461,144362.0
2020-09-22 15:40:00,7.83,7.84,7.82,7.83,420783.0,3.1421,3.1461,3.1381,3.1421,420783.0
2020-09-22 15:50:00,7.83,7.85,7.81,7.85,1259171.0,3.1421,3.1501,3.1341,3.1501,1259171.0
2020-09-23 09:30:00,7.69,7.75,7.69,7.73,984827.0,3.0859,3.11,3.0859,3.102,984827.0
2020-09-23 09:40:00,7.73,7.74,7.67,7.71,668180.0,3.102,3.106,3.0779,3.0939,668180.0
2020-09-23 09:50:00,7.7,7.72,7.65,7.72,1152513.0,3.0899,3.0979,3.0699,3.0979,1152513.0
2020-09-23 10:00:00,7.71,7.76,7.69,7.71,1046071.0,3.0939,3.114,3.0859,3.0939,1046071.0
2020-09-23 10:10:00,7.71,7.72,7.68,7.69,1889045.0,3.0939,3.0979,3.0819,3.0859,1889045.0
2020-09-23 10:20:00,7.68,7.7,7.66,7.68,322229.0,3.0819,3.0899,3.0739,3.0819,322229.0
2020-09-23 10:30:00,7.68,7.7,7.64,7.66,998864.0,3.0819,3.0899,3.0658,3.0739,998864.0
2020-09-23 10:40:00,7.67,7.7,7.65,7.7,395481.0,3.0779,3.0899,3.0699,3.0899,395481.0
2020-09-23 10:50:00,7.7,7.72,7.67,7.7,1144025.0,3.0899,3.0979,3.0779,3.0899,1144025.0
2020-09-23 11:00:00,7.7,7.77,7.69,7.74,583244.0,3.0899,3.118,3.0859,3.106,583244.0
2020-09-23 11:10:00,7.74,7.75,7.71,7.73,250674.0,3.106,3.11,3.0939,3.102,250674.0
2020-09-23 11:20:00,7.73,7.73,7.69,7.71,1016423.0,3.102,3.102,3.0859,3.0939,1016423.0
2020-09-23 11:30:00,7.7,7.71,7.66,7.67,1129259.0,3.0899,3.0939,3.0739,3.0779,1129259.0
2020-09-23 11:40:00,7.68,7.68,7.65,7.66,365686.0,3.0819,3.0819,3.0699,3.0739,365686.0
2020-09-23 11:50:00,7.66,7.69,7.65,7.67,592001.0,3.0739,3.0859,3.0699,3.0779,592001.0
2020-09-23 12:00:00,7.66,7.69,7.66,7.67,1697768.0,3.0739,3.0859,3.0739,3.0779,1697768.0
2020-09-23 12:10:00,7.67,7.69,7.66,7.66,232664.0,3.0779,3.0859,3.0739,3.0739,232664.0
2020-09-23 12:20:00,7.67,7.68,7.65,7.68,294956.0,3.0779,3.0819,3.0699,3.0819,294956.0
2020-09-23 12:30:00,7.68,7.72,7.66,7.72,234649.0,3.0819,3.0979,3.0739,3.0979,234649.0
2020-09-23 12:40:00,7.72,7.73,7.69,7.69,698671.0,3.0979,3.102,3.0859,3.0859,698671.0
2020-09-23 12:50:00,7.69,7.71,7.68,7.7,238681.0,3.0859,3.0939,3.0819,3.0899,238681.0
2020-09-23 13:00:00,7.7,7.7,7.67,7.68,280299.0,3.0899,3.0899,3.0779,3.0819,280299.0
2020-09-23 13:10:00,7.68,7.69,7.67,7.68,231009.0,3.0819,3.0859,3.0779,3.0819,231009.0
2020-09-23 13:20:00,7.68,7.69,7.65,7.66,96931.0,3.0819,3.0859,3.0699,3.0739,96931.0
2020-09-23 13:30:00,7.65,7.67,7.64,7.66,646687.0,3.0699,3.0779,3.0658,3.0739,646687.0
2020-09-23 13:40:00,7.66,7.66,7.64,7.65,279926.0,3.0739,3.0739,3.0658,3.0699,279926.0
2020-09-23 13:50:00,7.66,7.66,7.61,7.62,247353.0,3.0739,3.0739,3.0538,3.0578,247353.0
2020-09-23 14:00:00,7.62,7.63,7.58,7.61,643776.0,3.0578,3.0618,3.0418,3.0538,643776.0
2020-09-23 14:10:00,7.6,7.61,7.54,7.54,277351.0,3.0498,3.0538,3.0257,3.0257,277351.0
2020-09-23 14:20:00,7.54,7.57,7.54,7.56,405992.0,3.0257,3.0377,3.0257,3.0337,405992.0
2020-09-23 14:30:00,7.56,7.56,7.53,7.54,232550.0,3.0337,3.0337,3.0217,3.0257,232550.0
2020-09-23 14:40:00,7.54,7.55,7.52,7.53,981305.0,3.0257,3.0297,3.0177,3.0217,981305.0
2020-09-23 14:50:00,7.54,7.55,7.5,7.52,506388.0,3.0257,3.0297,3.0097,3.0177,506388.0
2020-09-23 15:00:00,7.53,7.53,7.48,7.52,963734.0,3.0217,3.0217,3.0016,3.0177,963734.0
2020-09-23 15:10:00,7.51,7.56,7.51,7.54,849297.0,3.0137,3.0337,3.0137,3.0257,849297.0
2020-09-23 15:20:00,7.54,7.55,7.51,7.53,592702.0,3.0257,3.0297,3.0137,3.0217,592702.0
2020-09-23 15:30:00,7.53,7.54,7.49,7.51,776509.0,3.0217,3.0257,3.0056,3.0137,776509.0
2020-09-23 15:40:00,7.5,7.52,7.48,7.48,777134.0,3.0097,3.0177,3.0016,3.0016,777134.0
2020-09-23 15:50:00,7.48,7.49,7.44,7.46,2033609.0,3.0016,3.0056,2.9856,2.9936,2033609.0
2020-09-24 09:30:00,7.46,7.46,7.36,7.38,1042421.0,2.9936,2.9936,2.9535,2.9615,1042421.0
2020-09-24 09:40:00,7.38,7.41,7.32,7.41,1435731.0,2.9615,2.9735,2.9374,2.9735,1435731.0
2020-09-24 09:50:00,7.41,7.42,7.37,7.39,682698.0,2.9735,2.9776,2.9575,2.9655,682698.0
2020-09-24 10:00:00,7.39,7.46,7.39,7.46,621349.0,2.9655,2.9936,2.9655,2.9936,621349.0
2020-09-24 10:10:00,7.45,7.47,7.42,7.44,890352.0,2.9896,2.9976,2.9776,2.9856,890352.0
2020-09-24 10:20:00,7.44,7.44,7.38,7.38,405434.0,2.9856,2.9856,2.9615,2.9615,405434.0
2020-09-24 10:30:00,7.39,7.4,7.36,7.39,502966.0,2.9655,2.9695,2.9535,2.9655,502966.0
2020-09-24 10:40:00,7.39,7.45,7.38,7.43,358452.0,2.9655,2.9896,2.9615,2.9816,358452.0
2020-09-24 10:50:00,7.43,7.44,7.39,7.42,450654.0,2.9816,2.9856,2.9655,2.9776,450654.0
2020-09-24 11:00:00,7.43,7.45,7.41,7.45,269463.0,2.9816,2.9896,2.9735,2.9896,269463.0
2020-09-24 11:10:00,7.45,7.46,7.42,7.43,495667.0,2.9896,2.9936,2.9776,2.9816,495667.0
2020-09-24 11:20:00,7.43,7.48,7.42,7.47,259627.0,2.9816,3.0016,2.9776,2.9976,259627.0
2020-09-24 11:30:00,7.47,7.48,7.45,7.48,406022.0,2.9976,3.0016,2.9896,3.0016,406022.0
2020-09-24 11:40:00,7.48,7.5,7.47,7.48,234022.0,3.0016,3.0097,2.9976,3.0016,234022.0
2020-09-24 11:50:00,7.48,7.5,7.47,7.5,490892.0,3.0016,3.0097,2.9976,3.0097,490892.0
2020-09-24 12:00:00,7.5,7.52,7.49,7.52,1270150.0,3.0097,3.0177,3.0056,3.0177,1270150.0
2020-09-24 12:10:00,7.52,7.53,7.5,7.52,392593.0,3.0177,3.0217,3.0097,3.0177,392593.0
2020-09-24 12:20:00,7.52,7.54,7.51,7.52,205772.0,3.0177,3.0257,3.0137,3.0177,205772.0
2020-09-24 12:30:00,7.52,7.53,7.5,7.52,473096.0,3.0177,3.0217,3.0097,3.0177,473096.0
2020-09-24 12:40:00,7.52,7.54,7.51,7.53,434230.0,3.0177,3.0257,3.0137,3.0217,434230.0
2020-09-24 12:50:00,7.53,7.56,7.52,7.56,742931.0,3.0217,3.0337,3.0177,3.0337,742931.0
2020-09-24 13:00:00,7.55,7.6,7.55,7.6,655983.0,3.0297,3.0498,3.0297,3.0498,655983.0
2020-09-24 13:10:00,7.6,7.66,7.59,7.66,836266.0,3.0498,3.0739,3.0458,3.0739,836266.0
2020-09-24 13:20:00,7.66,7.67,7.65,7.66,1074260.0,3.0739,3.0779,3.0699,3.0739,1074260.0
2020-09-24 13:30:00,7.66,7.7,7.65,7.67,436090.0,3.0739,3.0899,3.0699,3.0779,436090.0
2020-09-24 13:40:00,7.67,7.69,7.66,7.68,394765.0,3.0779,3.0859,3.0739,3.0819,394765.0
2020-09-24 13:50:00,7.68,7.71,7.68,7.68,948304.0,3.0819,3.0939,3.0819,3.0819,948304.0
2020-09-24 14:00:00,7.69,7.7,7.64,7.66,442961.0,3.0859,3.0899,3.0658,3.0739,442961.0
2020-09-24 14:10:00,7.66,7.67,7.61,7.62,294846.0,3.0739,3.0779,3.0538,3.0578,294846.0
2020-09-24 14:20:00,7.62,7.64,7.6,7.61,248148.0,3.0578,3.0658,3.0498,3.0538,248148.0
2020-09-24 14:30:00,7.61,7.63,7.6,7.61,449041.0,3.0538,3.0618,3.0498,3.0538,449041.0
2020-09-24 14:40:00,7.61,7.64,7.59,7.6,310005.0,3.0538,3.0658,3.0458,3.0498,310005.0
2020-09-24 14:50:00,7.59,7.62,7.58,7.61,922617.0,3.0458,3.0578,3.0418,3.0538,922617.0
2020-09-24 15:00:00,7.61,7.65,7.6,7.64,410102.0,3.0538,3.0699,3.0498,3.0658,410102.0
2020-09-24 15:10:00,7.64,7.66,7.62,7.64,667317.0,3.0658,3.0739,3.0578,3.0658,667317.0
2020-09-24 15:20:00,7.64,7.64,7.57,7.59,1242758.0,3.0658,3.0658,3.0377,3.0458,1242758.0
2020-09-24 15:30:00,7.58,7.6,7.54,7.6,953770.0,3.0418,3.0498,3.0257,3.0498,953770.0
2020-09-24 15:40:00,7.6,7.64,7.59,7.62,969610.0,3.0498,3.0658,3.0458,3.0578,969610.0
2020-09-24 15:50:00,7.62,7.64,7.61,7.63,1205151.0,3.0578,3.0658,3.0538,3.0618,1205151.0
2020-09-25 09:30:00,7.36,7.4,7.32,7.36,819356.0,2.9535,2.9695,2.9374,2.9535,819356.0
2020-09-25 09:40:00,7.36,7.39,7.35,7.36,395691.0,2.9535,2.9655,2.9495,2.9535,395691.0
2020-09-25 09:50:00,7.36,7.4,7.34,7.39,900865.0,2.9535,2.9695,2.9455,2.9655,900865.0
2020-09-25 10:00:00,7.39,7.43,7.39,7.42,941271.0,2.9655,2.9816,2.9655,2.9776,941271.0
2020-09-25 10:10:00,7.41,7.42,7.39,7.42,1683703.0,2.9735,2.9776,2.9655,2.9776,1683703.0
2020-09-25 10:20:00,7.42,7.46,7.4,7.45,685168.0,2.9776,2.9936,2.9695,2.9896,685168.0
2020-09-25 10:30:00,7.45,7.46,7.42,7.45,617239.0,2.9896,2.9936,2.9776,2.9896,617239.0
2020-09-25 10:40:00,7.46,7.47,7.42,7.43,622948.0,2.9936,2.9976,2.9776,2.9816,622948.0
2020-09-25 10:50:00,7.43,7.46,7.42,7.46,640021.0,2.9816,2.9936,2.9776,2.9936,640021.0
2020-09-25 11:00:00,7.46,7.47,7.44,7.46,1603034.0,2.9936,2.9976,2.9856,2.9936,1603034.0
2020-09-25 11:10:00,7.46,7.48,7.44,7.48,1206853.0,2.9936,3.0016,2.9856,3.0016,1206853.0
2020-09-25 11:20:00,7.47,7.5,7.46,7.49,2116105.0,2.9976,3.0097,2.9936,3.0056,2116105.0
2020-09-25 11:30:00,7.49,7.52,7.48,7.5,568185.0,3.0056,3.0177,3.0016,3.0097,568185.0
2020-09-25 11:40:00,7.5,7.51,7.45,7.46,928984.0,3.0097,3.0137,2.9896,2.9936,928984.0
2020-09-25 11:50:00,7.46,7.46,7.43,7.45,679299.0,2.9936,2.9936,2.9816,2.9896,679299.0
2020-09-25 12:00:00,7.46,7.46,7.44,7.45,636138.0,2.9936,2.9936,2.9856,2.9896,636138.0
2020-09-25 12:10:00,7.45,7.46,7.44,7.45,441931.0,2.9896,2.9936,2.9856,2.9896,441931.0
2020-09-25 12:20:00,7.45,7.46,7.43,7.44,224397.0,2.9896,2.9936,2.9816,2.9856,224397.0
2020-09-25 12:30:00,7.44,7.46,7.42,7.46,399605.0,2.9856,2.9936,2.9776,2.9936,399605.0
2020-09-25 12:40:00,7.46,7.46,7.44,7.45,258295.0,2.9936,2.9936,2.9856,2.9896,258295.0
2020-09-25 12:50:00,7.44,7.46,7.44,7.46,457084.0,2.9856,2.9936,2.9856,2.9936,457084.0
2020-09-25 13:00:00,7.46,7.46,7.44,7.45,227778.0,2.9936,2.9936,2.9856,2.9896,227778.0
2020-09-25 13:10:00,7.45,7.45,7.43,7.44,163868.0,2.9896,2.9896,2.9816,2.9856,163868.0
2020-09-25 13:20:00,7.44,7.45,7.44,7.45,139121.0,2.9856,2.9896,2.9856,2.9896,139121.0
2020-09-25 13:30:00,7.45,7.46,7.44,7.44,118805.0,2.9896,2.9936,2.9856,2.9856,118805.0
2020-09-25 13:40:00,7.45,7.46,7.44,7.44,367083.0,2.9896,2.9936,2.9856,2.9856,367083.0
2020-09-25 13:50:00,7.45,7.46,7.44,7.46,170612.0,2.9896,2.9936,2.9856,2.9936,170612.0
2020-09-25 14:00:00,7.46,7.47,7.44,7.44,637808.0,2.9936,2.9976,2.9856,2.9856,637808.0
2020-09-25 14:10:00,7.45,7.46,7.43,7.46,312235.0,2.9896,2.9936,2.9816,2.9936,312235.0
2020-09-25 14:20:00,7.46,7.46,7.44,7.46,269043.0,2.9936,2.9936,2.9856,2.9936,269043.0
2020-09-25 14:30:00,7.46,7.46,7.43,7.44,280246.0,2.9936,2.9936,2.9816,2.9856,280246.0
2020-09-25 14:40:00,7.44,7.44,7.42,7.43,94217.0,2.9856,2.9856,2.9776,2.9816,94217.0
2020-09-25 14:50:00,7.42,7.45,7.41,7.44,470956.0,2.9776,2.9896,2.9735,2.9856,470956.0
2020-09-25 15:00:00,7.45,7.46,7.44,7.45,181692.0,2.9896,2.9936,2.9856,2.9896,181692.0
2020-09-25 15:10:00,7.46,7.46,7.44,7.46,451229.0,2.9936,2.9936,2.9856,2.9936,451229.0
2020-09-25 15:20:00,7.45,7.46,7.44,7.46,378466.0,2.9896,2.9936,2.9856,2.9936,378466.0
2020-09-25 15:30:00,7.45,7.46,7.44,7.45,750191.0,2.9896,2.9936,2.9856,2.9896,750191.0
2020-09-25 15:40:00,7.45,7.46,7.43,7.46,512485.0,2.9896,2.9936,2.9816,2.9936,512485.0
2020-09-25 15:50:00,7.46,7.46,7.44,7.46,1520722.0,2.9936,2.9936,2.9856,2.9936,1520722.0
2020-09-28 09:30:00,7.56,7.62,7.55,7.58,853465.0,3.0337,3.0578,3.0297,3.0418,853465.0
2020-09-28 09:40:00,7.58,7.59,7.53,7.53,571271.0,3.0418,3.0458,3.0217,3.0217,571271.0
2020-09-28 09:50:00,7.53,7.59,7.53,7.57,177348.0,3.0217,3.0458,3.0217,3.0377,177348.0
2020-09-28 10:00:00,7.57,7.57,7.52,7.52,249253.0,3.0377,3.0377,3.0177,3.0177,249253.0
2020-09-28 10:10:00,7.52,7.55,7.51,7.54,432794.0,3.0177,3.0297,3.0137,3.0257,432794.0
2020-09-28 10:20:00,7.54,7.55,7.5,7.5,333906.0,3.0257,3.0297,3.0097,3.0097,333906.0
2020-09-28 10:30:00,7.5,7.5,7.43,7.44,294751.0,3.0097,3.0097,2.9816,2.9856,294751.0
2020-09-28 10:40:00,7.43,7.46,7.43,7.43,582784.0,2.9816,2.9936,2.9816,2.9816,582784.0
2020-09-28 10:50:00,7.44,7.45,7.42,7.45,297818.0,2.9856,2.9896,2.9776,2.9896,297818.0
2020-09-28 11:00:00,7.45,7.45,7.42,7.43,141035.0,2.9896,2.9896,2.9776,2.9816,141035.0
2020-09-28 11:10:00,7.43,7.43,7.41,7.42,253863.0,2.9816,2.9816,2.9735,2.9776,253863.0
2020-09-28 11:20:00,7.42,7.42,7.37,7.4,529134.0,2.9776,2.9776,2.9575,2.9695,529134.0
2020-09-28 11:30:00,7.4,7.41,7.38,7.41,493508.0,2.9695,2.9735,2.9615,2.9735,493508.0
2020-09-28 11:40:00,7.4,7.42,7.39,7.42,232523.0,2.9695,2.9776,2.9655,2.9776,232523.0
2020-09-28 11:50:00,7.42,7.43,7.4,7.43,473665.0,2.9776,2.9816,2.9695,2.9816,473665.0
2020-09-28 12:00:00,7.44,7.45,7.41,7.43,476345.0,2.9856,2.9896,2.9735,2.9816,476345.0
2020-09-28 12:10:00,7.43,7.43,7.36,7.37,614195.0,2.9816,2.9816,2.9535,2.9575,614195.0
2020-09-28 12:20:00,7.37,7.38,7.31,7.36,1544002.0,2.9575,2.9615,2.9334,2.9535,1544002.0
2020-09-28 12:30:00,7.36,7.36,7.32,7.36,527023.0,2.9535,2.9535,2.9374,2.9535,527023.0
2020-09-28 12:40:00,7.36,7.37,7.35,7.37,272675.0,2.9535,2.9575,2.9495,2.9575,272675.0
2020-09-28 12:50:00,7.37,7.37,7.35,7.36,419971.0,2.9575,2.9575,2.9495,2.9535,419971.0
2020-09-28 13:00:00,7.35,7.36,7.27,7.28,932384.0,2.9495,2.9535,2.9174,2.9214,932384.0
2020-09-28 13:10:00,7.29,7.32,7.27,7.28,631833.0,2.9254,2.9374,2.9174,2.9214,631833.0
2020-09-28 13:20:00,7.28,7.29,7.24,7.25,763996.0,2.9214,2.9254,2.9053,2.9093,763996.0
2020-09-28 13:30:00,7.25,7.28,7.22,7.28,1611681.0,2.9093,2.9214,2.8973,2.9214,1611681.0
2020-09-28 13:40:00,7.28,7.28,7.21,7.27,1484518.0,2.9214,2.9214,2.8933,2.9174,1484518.0
2020-09-28 13:50:00,7.27,7.27,7.21,7.25,961579.0,2.9174,2.9174,2.8933,2.9093,961579.0
2020-09-28 14:00:00,7.24,7.3,7.23,7.29,472982.0,2.9053,2.9294,2.9013,2.9254,472982.0
2020-09-28 14:10:00,7.29,7.31,7.28,7.29,341426.0,2.9254,2.9334,2.9214,2.9254,341426.0
2020-09-28 14:20:00,7.28,7.3,7.25,7.29,333344.0,2.9214,2.9294,2.9093,2.9254,333344.0
2020-09-28 14:30:00,7.29,7.31,7.28,7.31,376412.0,2.9254,2.9334,2.9214,2.9334,376412.0
2020-09-28 14:40:00,7.31,7.32,7.29,7.31,301158.0,2.9334,2.9374,2.9254,2.9334,301158.0
2020-09-28 14:50:00,7.31,7.31,7.27,7.27,342091.0,2.9334,2.9334,2.9174,2.9174,342091.0
2020-09-28 15:00:00,7.27,7.28,7.25,7.26,329103.0,2.9174,2.9214,2.9093,2.9133,329103.0
2020-09-28 15:10:00,7.25,7.28,7.25,7.26,464802.0,2.9093,2.9214,2.9093,2.9133,464802.0
2020-09-28 15:20:00,7.26,7.26,7.24,7.26,344664.0,2.9133,2.9133,2.9053,2.9133,344664.0
2020-09-28 15:30:00,7.26,7.26,7.23,7.25,883808.0,2.9133,2.9133,2.9013,2.9093,883808.0
2020-09-28 15:40:00,7.25,7.26,7.22,7.23,1026488.0,2.9093,2.9133,2.8973,2.9013,1026488.0
2020-09-28 15:50:00,7.23,7.23,7.19,7.21,1767636.0,2.9013,2.9013,2.8853,2.8933,1767636.0
2020-09-29 09:30:00,7.13,7.14,7.05,7.07,1178235.0,2.8612,2.8652,2.8291,2.8371,1178235.0
2020-09-29 09:40:00,7.07,7.11,7.03,7.1,1197454.0,2.8371,2.8532,2.8211,2.8491,1197454.0
2020-09-29 09:50:00,7.1,7.14,7.06,7.08,1214548.0,2.8491,2.8652,2.8331,2.8411,1214548.0
2020-09-29 10:00:00,7.08,7.18,7.08,7.18,1401299.0,2.8411,2.8812,2.8411,2.8812,1401299.0
2020-09-29 10:10:00,7.18,7.2,7.17,7.19,388443.0,2.8812,2.8893,2.8772,2.8853,388443.0
2020-09-29 10:20:00,7.18,7.22,7.17,7.2,1186208.0,2.8812,2.8973,2.8772,2.8893,1186208.0
2020-09-29 10:30:00,7.2,7.21,7.14,7.16,693265.0,2.8893,2.8933,2.8652,2.8732,693265.0
2020-09-29 10:40:00,7.16,7.19,7.12,7.16,229440.0,2.8732,2.8853,2.8572,2.8732,229440.0
2020-09-29 10:50:00,7.16,7.17,7.12,7.12,336578.0,2.8732,2.8772,2.8572,2.8572,336578.0
2020-09-29 11:00:00,7.13,7.15,7.08,7.08,368386.0,2.8612,2.8692,2.8411,2.8411,368386.0
2020-09-29 11:10:00,7.08,7.09,7.05,7.06,332127.0,2.8411,2.8451,2.8291,2.8331,332127.0
2020-09-29 11:20:00,7.05,7.09,7.05,7.08,258198.0,2.8291,2.8451,2.8291,2.8411,258198.0
2020-09-29 11:30:00,7.08,7.09,7.05,7.08,264872.0,2.8411,2.8451,2.8291,2.8411,264872.0
2020-09-29 11:40:00,7.08,7.09,7.01,7.02,425893.0,2.8411,2.8451,2.813,2.817,425893.0
2020-09-29 11:50:00,7.02,7.03,7.01,7.01,349416.0,2.817,2.8211,2.813,2.813,349416.0
2020-09-29 12:00:00,7.02,7.05,6.99,7.03,862315.0,2.817,2.8291,2.805,2.8211,862315.0
2020-09-29 12:10:00,7.02,7.05,7.02,7.04,2349495.0,2.817,2.8291,2.817,2.8251,2349495.0
2020-09-29 12:20:00,7.04,7.05,7.02,7.04,761004.0,2.8251,2.8291,2.817,2.8251,761004.0
2020-09-29 12:30:00,7.04,7.05,7.01,7.02,1240631.0,2.8251,2.8291,2.813,2.817,1240631.0
2020-09-29 12:40:00,7.02,7.02,6.97,7.0,702149.0,2.817,2.817,2.797,2.809,702149.0
2020-09-29 12:50:00,7.0,7.01,6.97,7.0,174443.0,2.809,2.813,2.797,2.809,174443.0
2020-09-29 13:00:00,6.99,7.0,6.96,6.97,431133.0,2.805,2.809,2.793,2.797,431133.0
2020-09-29 13:10:00,6.97,6.99,6.95,6.99,284865.0,2.797,2.805,2.7889,2.805,284865.0
2020-09-29 13:20:00,6.99,7.02,6.98,7.02,269884.0,2.805,2.817,2.801,2.817,269884.0
2020-09-29 13:30:00,7.01,7.03,6.99,6.99,117034.0,2.813,2.8211,2.805,2.805,117034.0
2020-09-29 13:40:00,7.0,7.0,6.96,6.98,393789.0,2.809,2.809,2.793,2.801,393789.0
2020-09-29 13:50:00,6.98,7.02,6.98,7.0,209710.0,2.801,2.817,2.801,2.809,209710.0
2020-09-29 14:00:00,7.0,7.03,7.0,7.01,215599.0,2.809,2.8211,2.809,2.813,215599.0
2020-09-29 14:10:00,7.01,7.04,7.0,7.04,137007.0,2.813,2.8251,2.809,2.8251,137007.0
2020-09-29 14:20:00,7.04,7.05,7.02,7.04,286650.0,2.8251,2.8291,2.817,2.8251,286650.0
2020-09-29 14:30:00,7.04,7.06,7.01,7.04,615564.0,2.8251,2.8331,2.813,2.8251,615564.0
2020-09-29 14:40:00,7.04,7.05,7.03,7.04,406986.0,2.8251,2.8291,2.8211,2.8251,406986.0
2020-09-29 14:50:00,7.04,7.05,7.02,7.02,215650.0,2.8251,2.8291,2.817,2.817,215650.0
2020-09-29 15:00:00,7.03,7.03,7.0,7.02,315913.0,2.8211,2.8211,2.809,2.817,315913.0
2020-09-29 15:10:00,7.02,7.04,7.01,7.03,249595.0,2.817,2.8251,2.813,2.8211,249595.0
2020-09-29 15:20:00,7.03,7.04,7.02,7.03,198623.0,2.8211,2.8251,2.817,2.8211,198623.0
2020-09-29 15:30:00,7.03,7.04,7.02,7.03,335119.0,2.8211,2.8251,2.817,2.8211,335119.0
2020-09-29 15:40:00,7.02,7.03,7.01,7.01,374113.0,2.817,2.8211,2.813,2.813,374113.0
2020-09-29 15:50:00,7.02,7.02,6.98,7.0,2022944.0,2.817,2.817,2.801,2.809,2022944.0
2020-09-30 09:30:00,7.09,7.13,7.07,7.11,1550105.0,2.8451,2.8612,2.8371,2.8532,1550105.0
2020-09-30 09:40:00,7.11,7.17,7.08,7.13,2006393.0,2.8532,2.8772,2.8411,2.8612,2006393.0
2020-09-30 09:50:00,7.13,7.16,7.1,7.11,996844.0,2.8612,2.8732,2.8491,2.8532,996844.0
2020-09-30 10:00:00,7.1,7.17,7.09,7.14,1325444.0,2.8491,2.8772,2.8451,2.8652,1325444.0
2020-09-30 10:10:00,7.15,7.17,7.13,7.15,2053320.0,2.8692,2.8772,2.8612,2.8692,2053320.0
2020-09-30 10:20:00,7.16,7.19,7.14,7.16,1152444.0,2.8732,2.8853,2.8652,2.8732,1152444.0
2020-09-30 10:30:00,7.16,7.17,7.11,7.11,547050.0,2.8732,2.8772,2.8532,2.8532,547050.0
2020-09-30 10:40:00,7.12,7.13,7.09,7.1,892134.0,2.8572,2.8612,2.8451,2.8491,892134.0
2020-09-30 10:50:00,7.09,7.13,7.09,7.1,474356.0,2.8451,2.8612,2.8451,2.8491,474356.0
2020-09-30 11:00:00,7.1,7.13,7.08,7.09,1084782.0,2.8491,2.8612,2.8411,2.8451,1084782.0
2020-09-30 11:10:00,7.09,7.1,7.07,7.08,340065.0,2.8451,2.8491,2.8371,2.8411,340065.0
2020-09-30 11:20:00,7.07,7.11,7.06,7.08,240373.0,2.8371,2.8532,2.8331,2.8411,240373.0
2020-09-30 11:30:00,7.08,7.08,7.05,7.06,236364.0,2.8411,2.8411,2.8291,2.8331,236364.0
2020-09-30 11:40:00,7.06,7.08,7.05,7.08,289809.0,2.8331,2.8411,2.8291,2.8411,289809.0
2020-09-30 11:50:00,7.08,7.11,7.07,7.09,215892.0,2.8411,2.8532,2.8371,2.8451,215892.0
2020-09-30 12:00:00,7.1,7.12,7.09,7.11,226394.0,2.8491,2.8572,2.8451,2.8532,226394.0
2020-09-30 12:10:00,7.11,7.11,7.08,7.09,361442.0,2.8532,2.8532,2.8411,2.8451,361442.0
2020-09-30 12:20:00,7.09,7.1,7.08,7.09,79100.0,2.8451,2.8491,2.8411,2.8451,79100.0
2020-09-30 12:30:00,7.09,7.09,7.06,7.07,514447.0,2.8451,2.8451,2.8331,2.8371,514447.0
2020-09-30 12:40:00,7.06,7.08,7.06,7.07,179597.0,2.8331,2.8411,2.8331,2.8371,179597.0
2020-09-30 12:50:00,7.08,7.09,7.06,7.08,175247.0,2.8411,2.8451,2.8331,2.8411,175247.0
2020-09-30 13:00:00,7.08,7.09,7.06,7.06,203961.0,2.8411,2.8451,2.8331,2.8331,203961.0
2020-09-30 13:10:00,7.07,7.09,7.06,7.08,279411.0,2.8371,2.8451,2.8331,2.8411,279411.0
2020-09-30 13:20:00,7.08,7.1,7.07,7.08,167421.0,2.8411,2.8491,2.8371,2.8411,167421.0
2020-09-30 13:30:00,7.07,7.08,7.05,7.05,312397.0,2.8371,2.8411,2.8291,2.8291,312397.0
2020-09-30 13:40:00,7.06,7.07,7.05,7.05,213644.0,2.8331,2.8371,2.8291,2.8291,213644.0
2020-09-30 13:50:00,7.06,7.07,7.05,7.06,136807.0,2.8331,2.8371,2.8291,2.8331,136807.0
2020-09-30 14:00:00,7.06,7.1,7.05,7.1,380923.0,2.8331,2.8491,2.8291,2.8491,380923.0
2020-09-30 14:10:00,7.1,7.13,7.09,7.13,1286307.0,2.8491,2.8612,2.8451,2.8612,1286307.0
2020-09-30 14:20:00,7.13,7.13,7.07,7.1,472154.0,2.8612,2.8612,2.8371,2.8491,472154.0
2020-09-30 14:30:00,7.1,7.11,7.08,7.08,334572.0,2.8491,2.8532,2.8411,2.8411,334572.0
2020-09-30 14:40:00,7.08,7.09,7.02,7.04,428378.0,2.8411,2.8451,2.817,2.8251,428378.0
2020-09-30 14:50:00,7.03,7.06,7.02,7.06,377293.0,2.8211,2.8331,2.817,2.8331,377293.0
2020-09-30 15:00:00,7.05,7.07,7.04,7.06,404269.0,2.8291,2.8371,2.8251,2.8331,404269.0
2020-09-30 15:10:00,7.06,7.06,7.03,7.04,222858.0,2.8331,2.8331,2.8211,2.8251,222858.0
2020-09-30 15:20:00,7.04,7.07,7.03,7.07,671129.0,2.8251,2.8371,2.8211,2.8371,671129.0
2020-09-30 15:30:00,7.07,7.08,7.05,7.06,588210.0,2.8371,2.8411,2.8291,2.8331,588210.0
2020-09-30 15:40:00,7.06,7.09,7.06,7.08,766884.0,2.8331,2.8451,2.8331,2.8411,766884.0
2020-09-30 15:50:00,7.08,7.12,7.08,7.12,3334040.0,2.8411,2.8572,2.8411,2.8572,3334040.0
2020-10-01 09:30:00,6.95,7.05,6.93,7.02,2986639.0,2.7889,2.8291,2.7809,2.817,2986639.0
2020-10-01 09:40:00,7.02,7.04,6.98,6.98,1388263.0,2.817,2.8251,2.801,2.801,1388263.0
2020-10-01 09:50:00,6.98,6.99,6.92,6.94,878449.0,2.801,2.805,2.7769,2.7849,878449.0
2020-10-01 10:00:00,6.95,6.95,6.87,6.92,1657686.0,2.7889,2.7889,2.7568,2.7769,1657686.0
2020-10-01 10:10:00,6.92,6.93,6.89,6.91,557078.0,2.7769,2.7809,2.7649,2.7729,557078.0
2020-10-01 10:20:00,6.91,6.91,6.87,6.9,372543.0,2.7729,2.7729,2.7568,2.7689,372543.0
2020-10-01 10:30:00,6.9,6.91,6.88,6.9,586120.0,2.7689,2.7729,2.7609,2.7689,586120.0
2020-10-01 10:40:00,6.9,6.94,6.89,6.93,538968.0,2.7689,2.7849,2.7649,2.7809,538968.0
2020-10-01 10:50:00,6.93,6.93,6.9,6.91,301572.0,2.7809,2.7809,2.7689,2.7729,301572.0
2020-10-01 11:00:00,6.92,6.93,6.88,6.89,402586.0,2.7769,2.7809,2.7609,2.7649,402586.0
2020-10-01 11:10:00,6.88,6.92,6.87,6.9,826188.0,2.7609,2.7769,2.7568,2.7689,826188.0
2020-10-01 11:20:00,6.91,6.91,6.89,6.9,531361.0,2.7729,2.7729,2.7649,2.7689,531361.0
2020-10-01 11:30:00,6.89,6.9,6.86,6.87,461835.0,2.7649,2.7689,2.7528,2.7568,461835.0
2020-10-01 11:40:00,6.87,6.87,6.83,6.84,765563.0,2.7568,2.7568,2.7408,2.7448,765563.0
2020-10-01 11:50:00,6.84,6.87,6.83,6.87,454279.0,2.7448,2.7568,2.7408,2.7568,454279.0
2020-10-01 12:00:00,6.87,6.88,6.85,6.86,195267.0,2.7568,2.7609,2.7488,2.7528,195267.0
2020-10-01 12:10:00,6.87,6.88,6.86,6.87,292290.0,2.7568,2.7609,2.7528,2.7568,292290.0
2020-10-01 12:20:00,6.87,6.89,6.86,6.89,205418.0,2.7568,2.7649,2.7528,2.7649,205418.0
2020-10-01 12:30:00,6.89,6.89,6.87,6.89,660307.0,2.7649,2.7649,2.7568,2.7649,660307.0
2020-10-01 12:40:00,6.88,6.9,6.88,6.89,310385.0,2.7609,2.7689,2.7609,2.7649,310385.0
2020-10-01 12:50:00,6.89,6.89,6.88,6.89,140657.0,2.7649,2.7649,2.7609,2.7649,140657.0
2020-10-01 13:00:00,6.88,6.9,6.88,6.89,231093.0,2.7609,2.7689,2.7609,2.7649,231093.0
2020-10-01 13:10:00,6.89,6.9,6.89,6.9,74887.0,2.7649,2.7689,2.7649,2.7689,74887.0
2020-10-01 13:20:00,6.89,6.9,6.88,6.89,260044.0,2.7649,2.7689,2.7609,2.7649,260044.0
2020-10-01 13:30:00,6.89,6.91,6.88,6.9,589711.0,2.7649,2.7729,2.7609,2.7689,589711.0
2020-10-01 13:40:00,6.89,6.9,6.88,6.9,332321.0,2.7649,2.7689,2.7609,2.7689,332321.0
2020-10-01 13:50:00,6.9,6.97,6.89,6.96,743235.0,2.7689,2.797,2.7649,2.793,743235.0
2020-10-01 14:00:00,6.96,7.02,6.93,6.94,1968996.0,2.793,2.817,2.7809,2.7849,1968996.0
2020-10-01 14:10:00,6.94,6.98,6.93,6.97,305021.0,2.7849,2.801,2.7809,2.797,305021.0
2020-10-01 14:20:00,6.97,7.04,6.96,7.04,1116642.0,2.797,2.8251,2.793,2.8251,1116642.0
2020-10-01 14:30:00,7.04,7.08,7.03,7.06,721801.0,2.8251,2.8411,2.8211,2.8331,721801.0
2020-10-01 14:40:00,7.06,7.11,7.03,7.11,1416330.0,2.8331,2.8532,2.8211,2.8532,1416330.0
2020-10-01 14:50:00,7.11,7.12,7.06,7.06,2163051.0,2.8532,2.8572,2.8331,2.8331,2163051.0
2020-10-01 15:00:00,7.06,7.09,7.04,7.08,373857.0,2.8331,2.8451,2.8251,2.8411,373857.0
2020-10-01 15:10:00,7.08,7.08,7.03,7.05,660243.0,2.8411,2.8411,2.8211,2.8291,660243.0
2020-10-01 15:20:00,7.04,7.06,7.01,7.03,446880.0,2.8251,2.8331,2.813,2.8211,446880.0
2020-10-01 15:30:00,7.03,7.06,7.02,7.04,1288429.0,2.8211,2.8331,2.817,2.8251,1288429.0
2020-10-01 15:40:00,7.05,7.06,7.03,7.04,1631675.0,2.8291,2.8331,2.8211,2.8251,1631675.0
2020-10-01 15:50:00,7.05,7.07,7.04,7.07,2802436.0,2.8291,2.8371,2.8251,2.8371,2802436.0
2020-10-02 09:30:00,6.9,6.98,6.87,6.97,1034916.0,2.7689,2.801,2.7568,2.797,1034916.0
2020-10-02 09:40:00,6.96,7.0,6.95,7.0,755399.0,2.793,2.809,2.7889,2.809,755399.0
2020-10-02 09:50:00,7.0,7.0,6.93,6.96,648647.0,2.809,2.809,2.7809,2.793,648647.0
2020-10-02 10:00:00,6.97,7.0,6.96,6.98,2198051.0,2.797,2.809,2.793,2.801,2198051.0
2020-10-02 10:10:00,6.97,7.0,6.96,6.96,1217363.0,2.797,2.809,2.793,2.793,1217363.0
2020-10-02 10:20:00,6.96,6.97,6.92,6.95,422834.0,2.793,2.797,2.7769,2.7889,422834.0
2020-10-02 10:30:00,6.95,6.97,6.93,6.94,359349.0,2.7889,2.797,2.7809,2.7849,359349.0
2020-10-02 10:40:00,6.94,6.95,6.92,6.95,456325.0,2.7849,2.7889,2.7769,2.7889,456325.0
2020-10-02 10:50:00,6.94,6.94,6.89,6.92,894333.0,2.7849,2.7849,2.7649,2.7769,894333.0
2020-10-02 11:00:00,6.91,6.93,6.89,6.91,738937.0,2.7729,2.7809,2.7649,2.7729,738937.0
2020-10-02 11:10:00,6.91,6.93,6.9,6.93,216346.0,2.7729,2.7809,2.7689,2.7809,216346.0
2020-10-02 11:20:00,6.93,6.96,6.91,6.95,483955.0,2.7809,2.793,2.7729,2.7889,483955.0
2020-10-02 11:30:00,6.96,6.96,6.9,6.91,808839.0,2.793,2.793,2.7689,2.7729,808839.0
2020-10-02 11:40:00,6.91,6.91,6.88,6.89,254588.0,2.7729,2.7729,2.7609,2.7649,254588.0
2020-10-02 11:50:00,6.89,6.91,6.85,6.86,335857.0,2.7649,2.7729,2.7488,2.7528,335857.0
2020-10-02 12:00:00,6.85,6.89,6.85,6.88,362702.0,2.7488,2.7649,2.7488,2.7609,362702.0
2020-10-02 12:10:00,6.89,6.92,6.87,6.92,565465.0,2.7649,2.7769,2.7568,2.7769,565465.0
2020-10-02 12:20:00,6.92,6.93,6.89,6.9,372548.0,2.7769,2.7809,2.7649,2.7689,372548.0
2020-10-02 12:30:00,6.9,6.92,6.88,6.91,368891.0,2.7689,2.7769,2.7609,2.7729,368891.0
2020-10-02 12:40:00,6.91,6.93,6.89,6.91,154989.0,2.7729,2.7809,2.7649,2.7729,154989.0
2020-10-02 12:50:00,6.91,6.92,6.89,6.91,189219.0,2.7729,2.7769,2.7649,2.7729,189219.0
2020-10-02 13:00:00,6.91,6.91,6.87,6.89,263962.0,2.7729,2.7729,2.7568,2.7649,263962.0
2020-10-02 13:10:00,6.88,6.9,6.86,6.88,176937.0,2.7609,2.7689,2.7528,2.7609,176937.0
2020-10-02 13:20:00,6.88,6.9,6.87,6.88,400452.0,2.7609,2.7689,2.7568,2.7609,400452.0
2020-10-02 13:30:00,6.88,6.89,6.85,6.86,599467.0,2.7609,2.7649,2.7488,2.7528,599467.0
2020-10-02 13:40:00,6.86,6.86,6.83,6.84,296830.0,2.7528,2.7528,2.7408,2.7448,296830.0
2020-10-02 13:50:00,6.84,6.86,6.84,6.85,166937.0,2.7448,2.7528,2.7448,2.7488,166937.0
2020-10-02 14:00:00,6.85,6.87,6.84,6.87,247966.0,2.7488,2.7568,2.7448,2.7568,247966.0
2020-10-02 14:10:00,6.87,6.89,6.85,6.88,368449.0,2.7568,2.7649,2.7488,2.7609,368449.0
2020-10-02 14:20:00,6.88,6.89,6.87,6.88,247234.0,2.7609,2.7649,2.7568,2.7609,247234.0
2020-10-02 14:30:00,6.88,6.9,6.87,6.88,347055.0,2.7609,2.7689,2.7568,2.7609,347055.0
2020-10-02 14:40:00,6.89,6.89,6.85,6.86,375629.0,2.7649,2.7649,2.7488,2.7528,375629.0
2020-10-02 14:50:00,6.86,6.88,6.85,6.86,171853.0,2.7528,2.7609,2.7488,2.7528,171853.0
2020-10-02 15:00:00,6.86,6.86,6.83,6.83,395974.0,2.7528,2.7528,2.7408,2.7408,395974.0
2020-10-02 15:10:00,6.84,6.84,6.79,6.82,2183490.0,2.7448,2.7448,2.7247,2.7368,2183490.0
2020-10-02 15:20:00,6.82,6.85,6.82,6.85,441355.0,2.7368,2.7488,2.7368,2.7488,441355.0
2020-10-02 15:30:00,6.85,6.86,6.84,6.86,1151407.0,2.7488,2.7528,2.7448,2.7528,1151407.0
2020-10-02 15:40:00,6.86,6.88,6.83,6.83,2812812.0,2.7528,2.7609,2.7408,2.7408,2812812.0
2020-10-02 15:50:00,6.84,6.84,6.8,6.84,2277255.0,2.7448,2.7448,2.7288,2.7448,2277255.0
2020-10-05 09:30:00,6.96,6.98,6.9,6.91,1403944.0,2.793,2.801,2.7689,2.7729,1403944.0
2020-10-05 09:40:00,6.91,6.93,6.88,6.9,1041272.0,2.7729,2.7809,2.7609,2.7689,1041272.0
2020-10-05 09:50:00,6.9,6.92,6.88,6.91,2872751.0,2.7689,2.7769,2.7609,2.7729,2872751.0
2020-10-05 10:00:00,6.91,6.95,6.9,6.94,1367488.0,2.7729,2.7889,2.7689,2.7849,1367488.0
2020-10-05 10:10:00,6.94,6.94,6.9,6.9,1518035.0,2.7849,2.7849,2.7689,2.7689,1518035.0
2020-10-05 10:20:00,6.9,6.93,6.9,6.92,1538093.0,2.7689,2.7809,2.7689,2.7769,1538093.0
2020-10-05 10:30:00,6.92,6.95,6.91,6.95,738375.0,2.7769,2.7889,2.7729,2.7889,738375.0
2020-10-05 10:40:00,6.95,6.97,6.94,6.96,925092.0,2.7889,2.797,2.7849,2.793,925092.0
2020-10-05 10:50:00,6.95,6.99,6.94,6.99,599239.0,2.7889,2.805,2.7849,2.805,599239.0
2020-10-05 11:00:00,6.99,7.0,6.97,6.98,637384.0,2.805,2.809,2.797,2.801,637384.0
2020-10-05 11:10:00,6.97,6.98,6.95,6.96,398629.0,2.797,2.801,2.7889,2.793,398629.0
2020-10-05 11:20:00,6.96,6.97,6.93,6.93,468358.0,2.793,2.797,2.7809,2.7809,468358.0
2020-10-05 11:30:00,6.94,6.99,6.93,6.98,624657.0,2.7849,2.805,2.7809,2.801,624657.0
2020-10-05 11:40:00,6.98,7.08,6.97,7.08,783108.0,2.801,2.8411,2.797,2.8411,783108.0
2020-10-05 11:50:00,7.07,7.08,7.05,7.07,804816.0,2.8371,2.8411,2.8291,2.8371,804816.0
2020-10-05 12:00:00,7.07,7.1,7.05,7.06,583213.0,2.8371,2.8491,2.8291,2.8331,583213.0
2020-10-05 12:10:00,7.05,7.08,7.05,7.07,181112.0,2.8291,2.8411,2.8291,2.8371,181112.0
2020-10-05 12:20:00,7.07,7.11,7.06,7.1,414081.0,2.8371,2.8532,2.8331,2.8491,414081.0
2020-10-05 12:30:00,7.1,7.11,7.09,7.1,393214.0,2.8491,2.8532,2.8451,2.8491,393214.0
2020-10-05 12:40:00,7.11,7.13,7.1,7.13,414258.0,2.8532,2.8612,2.8491,2.8612,414258.0
2020-10-05 12:50:00,7.13,7.16,7.11,7.13,535334.0,2.8612,2.8732,2.8532,2.8612,535334.0
2020-10-05 13:00:00,7.14,7.14,7.11,7.13,380066.0,2.8652,2.8652,2.8532,2.8612,380066.0
2020-10-05 13:10:00,7.13,7.15,7.12,7.14,243827.0,2.8612,2.8692,2.8572,2.8652,243827.0
2020-10-05 13:20:00,7.13,7.18,7.13,7.18,429112.0,2.8612,2.8812,2.8612,2.8812,429112.0
2020-10-05 13:30:00,7.18,7.18,7.15,7.16,253593.0,2.8812,2.8812,2.8692,2.8732,253593.0
2020-10-05 13:40:00,7.16,7.2,7.15,7.16,1417719.0,2.8732,2.8893,2.8692,2.8732,1417719.0
2020-10-05 13:50:00,7.17,7.2,7.16,7.18,318499.0,2.8772,2.8893,2.8732,2.8812,318499.0
2020-10-05 14:00:00,7.18,7.18,7.15,7.17,291756.0,2.8812,2.8812,2.8692,2.8772,291756.0
2020-10-05 14:10:00,7.17,7.2,7.16,7.18,332507.0,2.8772,2.8893,2.8732,2.8812,332507.0
2020-10-05 14:20:00,7.19,7.2,7.17,7.19,210979.0,2.8853,2.8893,2.8772,2.8853,210979.0
2020-10-05 14:30:00,7.19,7.21,7.18,7.2,433350.0,2.8853,2.8933,2.8812,2.8893,433350.0
2020-10-05 14:40:00,7.2,7.23,7.19,7.22,407623.0,2.8893,2.9013,2.8853,2.8973,407623.0
2020-10-05 14:50:00,7.22,7.26,7.21,7.25,1011536.0,2.8973,2.9133,2.8933,2.9093,1011536.0
2020-10-05 15:00:00,7.25,7.27,7.23,7.27,289107.0,2.9093,2.9174,2.9013,2.9174,289107.0
2020-10-05 15:10:00,7.27,7.29,7.26,7.27,630163.0,2.9174,2.9254,2.9133,2.9174,630163.0
2020-10-05 15:20:00,7.27,7.28,7.24,7.24,413849.0,2.9174,2.9214,2.9053,2.9053,413849.0
2020-10-05 15:30:00,7.24,7.25,7.23,7.24,763368.0,2.9053,2.9093,2.9013,2.9053,763368.0
2020-10-05 15:40:00,7.24,7.25,7.21,7.21,1307646.0,2.9053,2.9093,2.8933,2.8933,1307646.0
2020-10-05 15:50:00,7.21,7.22,7.21,7.21,1406318.0,2.8933,2.8973,2.8933,2.8933,1406318.0
2020-10-06 09:30:00,7.51,7.52,7.44,7.45,1022933.0,3.0137,3.0177,2.9856,2.9896,1022933.0
2020-10-06 09:40:00,7.45,7.45,7.39,7.42,796704.0,2.9896,2.9896,2.9655,2.9776,796704.0
2020-10-06 09:50:00,7.41,7.43,7.37,7.39,844339.0,2.9735,2.9816,2.9575,2.9655,844339.0
2020-10-06 10:00:00,7.39,7.44,7.38,7.4,709911.0,2.9655,2.9856,2.9615,2.9695,709911.0
2020-10-06 10:10:00,7.4,7.43,7.39,7.42,756692.0,2.9695,2.9816,2.9655,2.9776,756692.0
2020-10-06 10:20:00,7.42,7.46,7.41,7.45,247059.0,2.9776,2.9936,2.9735,2.9896,247059.0
2020-10-06 10:30:00,7.45,7.47,7.43,7.46,596874.0,2.9896,2.9976,2.9816,2.9936,596874.0
2020-10-06 10:40:00,7.46,7.5,7.42,7.43,503902.0,2.9936,3.0097,2.9776,2.9816,503902.0
2020-10-06 10:50:00,7.43,7.46,7.39,7.41,374009.0,2.9816,2.9936,2.9655,2.9735,374009.0
2020-10-06 11:00:00,7.41,7.42,7.37,7.38,276043.0,2.9735,2.9776,2.9575,2.9615,276043.0
2020-10-06 11:10:00,7.38,7.38,7.35,7.36,241549.0,2.9615,2.9615,2.9495,2.9535,241549.0
2020-10-06 11:20:00,7.36,7.37,7.33,7.35,269015.0,2.9535,2.9575,2.9414,2.9495,269015.0
2020-10-06 11:30:00,7.35,7.4,7.33,7.39,470846.0,2.9495,2.9695,2.9414,2.9655,470846.0
2020-10-06 11:40:00,7.39,7.4,7.35,7.35,767405.0,2.9655,2.9695,2.9495,2.9495,767405.0
2020-10-06 11:50:00,7.35,7.36,7.33,7.34,274279.0,2.9495,2.9535,2.9414,2.9455,274279.0
2020-10-06 12:00:00,7.33,7.35,7.3,7.31,194271.0,2.9414,2.9495,2.9294,2.9334,194271.0
2020-10-06 12:10:00,7.31,7.32,7.28,7.32,289164.0,2.9334,2.9374,2.9214,2.9374,289164.0
2020-10-06 12:20:00,7.32,7.33,7.29,7.29,251792.0,2.9374,2.9414,2.9254,2.9254,251792.0
2020-10-06 12:30:00,7.3,7.32,7.28,7.32,232569.0,2.9294,2.9374,2.9214,2.9374,232569.0
2020-10-06 12:40:00,7.32,7.33,7.31,7.33,149638.0,2.9374,2.9414,2.9334,2.9414,149638.0
2020-10-06 12:50:00,7.33,7.35,7.32,7.33,165693.0,2.9414,2.9495,2.9374,2.9414,165693.0
2020-10-06 13:00:00,7.33,7.34,7.32,7.33,192530.0,2.9414,2.9455,2.9374,2.9414,192530.0
2020-10-06 13:10:00,7.33,7.36,7.33,7.33,154353.0,2.9414,2.9535,2.9414,2.9414,154353.0
2020-10-06 13:20:00,7.33,7.35,7.32,7.34,232557.0,2.9414,2.9495,2.9374,2.9455,232557.0
2020-10-06 13:30:00,7.33,7.35,7.31,7.32,116451.0,2.9414,2.9495,2.9334,2.9374,116451.0
2020-10-06 13:40:00,7.32,7.32,7.29,7.3,290129.0,2.9374,2.9374,2.9254,2.9294,290129.0
2020-10-06 13:50:00,7.31,7.32,7.29,7.32,188609.0,2.9334,2.9374,2.9254,2.9374,188609.0
2020-10-06 14:00:00,7.32,7.35,7.31,7.32,246796.0,2.9374,2.9495,2.9334,2.9374,246796.0
2020-10-06 14:10:00,7.31,7.35,7.3,7.33,117464.0,2.9334,2.9495,2.9294,2.9414,117464.0
2020-10-06 14:20:00,7.33,7.34,7.31,7.32,193509.0,2.9414,2.9455,2.9334,2.9374,193509.0
2020-10-06 14:30:00,7.33,7.34,7.32,7.33,123698.0,2.9414,2.9455,2.9374,2.9414,123698.0
2020-10-06 14:40:00,7.33,7.34,7.28,7.28,191185.0,2.9414,2.9455,2.9214,2.9214,191185.0
2020-10-06 14:50:00,7.28,7.29,7.15,7.21,2078335.0,2.9214,2.9254,2.8692,2.8933,2078335.0
2020-10-06 15:00:00,7.21,7.21,7.13,7.18,788295.0,2.8933,2.8933,2.8612,2.8812,788295.0
2020-10-06 15:10:00,7.17,7.21,7.15,7.16,725790.0,2.8772,2.8933,2.8692,2.8732,725790.0
2020-10-06 15:20:00,7.16,7.2,7.15,7.19,451283.0,2.8732,2.8893,2.8692,2.8853,451283.0
2020-10-06 15:30:00,7.19,7.26,7.18,7.23,660814.0,2.8853,2.9133,2.8812,2.9013,660814.0
2020-10-06 15:40:00,7.23,7.23,7.18,7.19,695676.0,2.9013,2.9013,2.8812,2.8853,695676.0
2020-10-06 15:50:00,7.18,7.19,7.15,7.18,1471294.0,2.8812,2.8853,2.8692,2.8812,1471294.0
2020-10-07 09:30:00,7.14,7.16,7.07,7.07,510763.0,2.8652,2.8732,2.8371,2.8371,510763.0
2020-10-07 09:40:00,7.07,7.13,7.06,7.12,536328.0,2.8371,2.8612,2.8331,2.8572,536328.0
2020-10-07 09:50:00,7.12,7.13,7.02,7.04,692113.0,2.8572,2.8612,2.817,2.8251,692113.0
2020-10-07 10:00:00,7.04,7.04,6.97,7.0,666938.0,2.8251,2.8251,2.797,2.809,666938.0
2020-10-07 10:10:00,7.0,7.01,6.97,6.99,315081.0,2.809,2.813,2.797,2.805,315081.0
2020-10-07 10:20:00,6.99,7.04,6.98,7.02,663403.0,2.805,2.8251,2.801,2.817,663403.0
2020-10-07 10:30:00,7.03,7.05,7.0,7.04,545746.0,2.8211,2.8291,2.809,2.8251,545746.0
2020-10-07 10:40:00,7.05,7.08,7.03,7.07,319744.0,2.8291,2.8411,2.8211,2.8371,319744.0
2020-10-07 10:50:00,7.07,7.08,7.04,7.07,252292.0,2.8371,2.8411,2.8251,2.8371,252292.0
2020-10-07 11:00:00,7.07,7.13,7.06,7.12,779798.0,2.8371,2.8612,2.8331,2.8572,779798.0
2020-10-07 11:10:00,7.13,7.14,7.09,7.09,301461.0,2.8612,2.8652,2.8451,2.8451,301461.0
2020-10-07 11:20:00,7.1,7.14,7.09,7.13,417417.0,2.8491,2.8652,2.8451,2.8612,417417.0
2020-10-07 11:30:00,7.13,7.13,7.1,7.11,252792.0,2.8612,2.8612,2.8491,2.8532,252792.0
2020-10-07 11:40:00,7.12,7.12,7.07,7.08,365589.0,2.8572,2.8572,2.8371,2.8411,365589.0
2020-10-07 11:50:00,7.08,7.09,7.06,7.08,162778.0,2.8411,2.8451,2.8331,2.8411,162778.0
2020-10-07 12:00:00,7.08,7.11,7.08,7.1,104512.0,2.8411,2.8532,2.8411,2.8491,104512.0
2020-10-07 12:10:00,7.1,7.15,7.1,7.13,587323.0,2.8491,2.8692,2.8491,2.8612,587323.0
2020-10-07 12:20:00,7.14,7.14,7.1,7.12,209616.0,2.8652,2.8652,2.8491,2.8572,209616.0
2020-10-07 12:30:00,7.12,7.13,7.11,7.11,97182.0,2.8572,2.8612,2.8532,2.8532,97182.0
2020-10-07 12:40:00,7.11,7.13,7.11,7.12,422153.0,2.8532,2.8612,2.8532,2.8572,422153.0
2020-10-07 12:50:00,7.12,7.12,7.1,7.11,94368.0,2.8572,2.8572,2.8491,2.8532,94368.0
2020-10-07 13:00:00,7.1,7.11,7.07,7.1,180949.0,2.8491,2.8532,2.8371,2.8491,180949.0
2020-10-07 13:10:00,7.1,7.1,7.08,7.08,146619.0,2.8491,2.8491,2.8411,2.8411,146619.0
2020-10-07 13:20:00,7.09,7.09,7.06,7.08,314749.0,2.8451,2.8451,2.8331,2.8411,314749.0
2020-10-07 13:30:00,7.08,7.1,7.07,7.08,95650.0,2.8411,2.8491,2.8371,2.8411,95650.0
2020-10-07 13:40:00,7.08,7.15,7.07,7.14,271608.0,2.8411,2.8692,2.8371,2.8652,271608.0
2020-10-07 13:50:00,7.14,7.2,7.14,7.16,443979.0,2.8652,2.8893,2.8652,2.8732,443979.0
2020-10-07 14:00:00,7.16,7.17,7.14,7.17,299852.0,2.8732,2.8772,2.8652,2.8772,299852.0
2020-10-07 14:10:00,7.17,7.17,7.13,7.16,163387.0,2.8772,2.8772,2.8612,2.8732,163387.0
2020-10-07 14:20:00,7.16,7.17,7.13,7.16,198031.0,2.8732,2.8772,2.8612,2.8732,198031.0
2020-10-07 14:30:00,7.16,7.17,7.13,7.14,280721.0,2.8732,2.8772,2.8612,2.8652,280721.0
2020-10-07 14:40:00,7.13,7.14,7.11,7.13,263319.0,2.8612,2.8652,2.8532,2.8612,263319.0
2020-10-07 14:50:00,7.13,7.14,7.12,7.13,64159.0,2.8612,2.8652,2.8572,2.8612,64159.0
2020-10-07 15:00:00,7.12,7.13,7.12,7.12,86535.0,2.8572,2.8612,2.8572,2.8572,86535.0
2020-10-07 15:10:00,7.12,7.14,7.12,7.14,253385.0,2.8572,2.8652,2.8572,2.8652,253385.0
2020-10-07 15:20:00,7.14,7.15,7.13,7.14,208086.0,2.8652,2.8692,2.8612,2.8652,208086.0
2020-10-07 15:30:00,7.13,7.14,7.1,7.11,774953.0,2.8612,2.8652,2.8491,2.8532,774953.0
2020-10-07 15:40:00,7.11,7.11,7.09,7.11,339860.0,2.8532,2.8532,2.8451,2.8532,339860.0
2020-10-07 15:50:00,7.11,7.13,7.1,7.1,1597515.0,2.8532,2.8612,2.8491,2.8491,1597515.0
2020-10-08 09:30:00,7.13,7.19,7.11,7.18,723198.0,2.8612,2.8853,2.8532,2.8812,723198.0
2020-10-08 09:40:00,7.19,7.2,7.14,7.15,741590.0,2.8853,2.8893,2.8652,2.8692,741590.0
2020-10-08 09:50:00,7.15,7.17,7.14,7.17,213287.0,2.8692,2.8772,2.8652,2.8772,213287.0
2020-10-08 10:00:00,7.17,7.18,7.12,7.15,382550.0,2.8772,2.8812,2.8572,2.8692,382550.0
2020-10-08 10:10:00,7.14,7.2,7.14,7.2,663641.0,2.8652,2.8893,2.8652,2.8893,663641.0
2020-10-08 10:20:00,7.19,7.22,7.18,7.19,284939.0,2.8853,2.8973,2.8812,2.8853,284939.0
2020-10-08 10:30:00,7.19,7.2,7.17,7.18,429219.0,2.8853,2.8893,2.8772,2.8812,429219.0
2020-10-08 10:40:00,7.17,7.18,7.13,7.16,426566.0,2.8772,2.8812,2.8612,2.8732,426566.0
2020-10-08 10:50:00,7.17,7.22,7.16,7.21,501448.0,2.8772,2.8973,2.8732,2.8933,501448.0
2020-10-08 11:00:00,7.21,7.21,7.18,7.2,539855.0,2.8933,2.8933,2.8812,2.8893,539855.0
2020-10-08 11:10:00,7.2,7.2,7.15,7.16,243158.0,2.8893,2.8893,2.8692,2.8732,243158.0
2020-10-08 11:20:00,7.16,7.17,7.12,7.15,313121.0,2.8732,2.8772,2.8572,2.8692,313121.0
2020-10-08 11:30:00,7.15,7.24,7.15,7.24,351046.0,2.8692,2.9053,2.8692,2.9053,351046.0
2020-10-08 11:40:00,7.24,7.25,7.23,7.24,274403.0,2.9053,2.9093,2.9013,2.9053,274403.0
2020-10-08 11:50:00,7.24,7.25,7.22,7.25,225178.0,2.9053,2.9093,2.8973,2.9093,225178.0
2020-10-08 12:00:00,7.25,7.26,7.23,7.25,143085.0,2.9093,2.9133,2.9013,2.9093,143085.0
2020-10-08 12:10:00,7.24,7.25,7.22,7.23,462235.0,2.9053,2.9093,2.8973,2.9013,462235.0
2020-10-08 12:20:00,7.23,7.23,7.2,7.21,161633.0,2.9013,2.9013,2.8893,2.8933,161633.0
2020-10-08 12:30:00,7.2,7.23,7.2,7.22,149448.0,2.8893,2.9013,2.8893,2.8973,149448.0
2020-10-08 12:40:00,7.22,7.24,7.22,7.24,203269.0,2.8973,2.9053,2.8973,2.9053,203269.0
2020-10-08 12:50:00,7.24,7.25,7.22,7.24,213615.0,2.9053,2.9093,2.8973,2.9053,213615.0
2020-10-08 13:00:00,7.24,7.24,7.21,7.23,56275.0,2.9053,2.9053,2.8933,2.9013,56275.0
2020-10-08 13:10:00,7.23,7.24,7.21,7.21,130193.0,2.9013,2.9053,2.8933,2.8933,130193.0
2020-10-08 13:20:00,7.22,7.23,7.21,7.23,109155.0,2.8973,2.9013,2.8933,2.9013,109155.0
2020-10-08 13:30:00,7.22,7.22,7.2,7.21,69347.0,2.8973,2.8973,2.8893,2.8933,69347.0
2020-10-08 13:40:00,7.21,7.24,7.2,7.23,614779.0,2.8933,2.9053,2.8893,2.9013,614779.0
2020-10-08 13:50:00,7.24,7.25,7.23,7.24,371889.0,2.9053,2.9093,2.9013,2.9053,371889.0
2020-10-08 14:00:00,7.24,7.26,7.21,7.26,354847.0,2.9053,2.9133,2.8933,2.9133,354847.0
2020-10-08 14:10:00,7.26,7.28,7.24,7.27,331547.0,2.9133,2.9214,2.9053,2.9174,331547.0
2020-10-08 14:20:00,7.27,7.3,7.26,7.28,294591.0,2.9174,2.9294,2.9133,2.9214,294591.0
2020-10-08 14:30:00,7.28,7.29,7.26,7.28,230817.0,2.9214,2.9254,2.9133,2.9214,230817.0
2020-10-08 14:40:00,7.28,7.3,7.27,7.29,81380.0,2.9214,2.9294,2.9174,2.9254,81380.0
2020-10-08 14:50:00,7.29,7.32,7.28,7.32,1156938.0,2.9254,2.9374,2.9214,2.9374,1156938.0
2020-10-08 15:00:00,7.33,7.36,7.32,7.36,864929.0,2.9414,2.9535,2.9374,2.9535,864929.0
2020-10-08 15:10:00,7.36,7.39,7.35,7.37,701766.0,2.9535,2.9655,2.9495,2.9575,701766.0
2020-10-08 15:20:00,7.37,7.37,7.36,7.36,253991.0,2.9575,2.9575,2.9535,2.9535,253991.0
2020-10-08 15:30:00,7.37,7.37,7.34,7.36,969845.0,2.9575,2.9575,2.9455,2.9535,969845.0
2020-10-08 15:40:00,7.36,7.36,7.34,7.35,738710.0,2.9535,2.9535,2.9455,2.9495,738710.0
2020-10-08 15:50:00,7.36,7.38,7.35,7.38,2089136.0,2.9535,2.9615,2.9495,2.9615,2089136.0
2020-10-09 09:30:00,7.35,7.37,7.27,7.28,838647.0,2.9495,2.9575,2.9174,2.9214,838647.0
2020-10-09 09:40:00,7.28,7.29,7.22,7.25,421194.0,2.9214,2.9254,2.8973,2.9093,421194.0
2020-10-09 09:50:00,7.25,7.26,7.21,7.25,298479.0,2.9093,2.9133,2.8933,2.9093,298479.0
2020-10-09 10:00:00,7.25,7.28,7.23,7.24,312867.0,2.9093,2.9214,2.9013,2.9053,312867.0
2020-10-09 10:10:00,7.23,7.25,7.22,7.24,457481.0,2.9013,2.9093,2.8973,2.9053,457481.0
2020-10-09 10:20:00,7.25,7.25,7.21,7.22,619958.0,2.9093,2.9093,2.8933,2.8973,619958.0
2020-10-09 10:30:00,7.21,7.25,7.21,7.24,782089.0,2.8933,2.9093,2.8933,2.9053,782089.0
2020-10-09 10:40:00,7.24,7.31,7.24,7.29,702118.0,2.9053,2.9334,2.9053,2.9254,702118.0
2020-10-09 10:50:00,7.29,7.31,7.28,7.3,366922.0,2.9254,2.9334,2.9214,2.9294,366922.0
2020-10-09 11:00:00,7.3,7.31,7.27,7.29,583012.0,2.9294,2.9334,2.9174,2.9254,583012.0
2020-10-09 11:10:00,7.29,7.32,7.28,7.31,590879.0,2.9254,2.9374,2.9214,2.9334,590879.0
2020-10-09 11:20:00,7.31,7.31,7.28,7.29,341662.0,2.9334,2.9334,2.9214,2.9254,341662.0
2020-10-09 11:30:00,7.29,7.29,7.27,7.29,202697.0,2.9254,2.9254,2.9174,2.9254,202697.0
2020-10-09 11:40:00,7.28,7.31,7.27,7.31,880241.0,2.9214,2.9334,2.9174,2.9334,880241.0
2020-10-09 11:50:00,7.31,7.36,7.3,7.33,969701.0,2.9334,2.9535,2.9294,2.9414,969701.0
2020-10-09 12:00:00,7.33,7.33,7.3,7.3,476013.0,2.9414,2.9414,2.9294,2.9294,476013.0
2020-10-09 12:10:00,7.3,7.31,7.28,7.29,436077.0,2.9294,2.9334,2.9214,2.9254,436077.0
2020-10-09 12:20:00,7.29,7.3,7.27,7.29,246019.0,2.9254,2.9294,2.9174,2.9254,246019.0
2020-10-09 12:30:00,7.29,7.29,7.27,7.28,33241.0,2.9254,2.9254,2.9174,2.9214,33241.0
2020-10-09 12:40:00,7.27,7.28,7.25,7.27,196986.0,2.9174,2.9214,2.9093,2.9174,196986.0
2020-10-09 12:50:00,7.26,7.27,7.25,7.26,181592.0,2.9133,2.9174,2.9093,2.9133,181592.0
2020-10-09 13:00:00,7.26,7.27,7.25,7.26,137228.0,2.9133,2.9174,2.9093,2.9133,137228.0
2020-10-09 13:10:00,7.26,7.27,7.24,7.27,249845.0,2.9133,2.9174,2.9053,2.9174,249845.0
2020-10-09 13:20:00,7.26,7.27,7.24,7.25,44377.0,2.9133,2.9174,2.9053,2.9093,44377.0
2020-10-09 13:30:00,7.24,7.25,7.22,7.23,249066.0,2.9053,2.9093,2.8973,2.9013,249066.0
2020-10-09 13:40:00,7.23,7.25,7.23,7.24,184287.0,2.9013,2.9093,2.9013,2.9053,184287.0
2020-10-09 13:50:00,7.23,7.24,7.22,7.23,101115.0,2.9013,2.9053,2.8973,2.9013,101115.0
2020-10-09 14:00:00,7.23,7.24,7.22,7.23,84894.0,2.9013,2.9053,2.8973,2.9013,84894.0
2020-10-09 14:10:00,7.23,7.24,7.22,7.23,92896.0,2.9013,2.9053,2.8973,2.9013,92896.0
2020-10-09 14:20:00,7.23,7.24,7.21,7.23,539793.0,2.9013,2.9053,2.8933,2.9013,539793.0
2020-10-09 14:30:00,7.22,7.23,7.19,7.19,331165.0,2.8973,2.9013,2.8853,2.8853,331165.0
2020-10-09 14:40:00,7.2,7.21,7.19,7.21,524579.0,2.8893,2.8933,2.8853,2.8933,524579.0
2020-10-09 14:50:00,7.21,7.21,7.2,7.2,166265.0,2.8933,2.8933,2.8893,2.8893,166265.0
2020-10-09 15:00:00,7.21,7.21,7.19,7.2,378396.0,2.8933,2.8933,2.8853,2.8893,378396.0
2020-10-09 15:10:00,7.2,7.2,7.19,7.2,292076.0,2.8893,2.8893,2.8853,2.8893,292076.0
2020-10-09 15:20:00,7.2,7.24,7.19,7.23,881737.0,2.8893,2.9053,2.8853,2.9013,881737.0
2020-10-09 15:30:00,7.24,7.26,7.23,7.26,571954.0,2.9053,2.9133,2.9013,2.9133,571954.0
2020-10-09 15:40:00,7.26,7.27,7.25,7.26,976446.0,2.9133,2.9174,2.9093,2.9133,976446.0
2020-10-09 15:50:00,7.26,7.26,7.24,7.25,2849117.0,2.9133,2.9133,2.9053,2.9093,2849117.0
2020-10-12 09:30:00,7.25,7.3,7.19,7.2,531995.0,2.9093,2.9294,2.8853,2.8893,531995.0
2020-10-12 09:40:00,7.2,7.23,7.17,7.18,294759.0,2.8893,2.9013,2.8772,2.8812,294759.0
2020-10-12 09:50:00,7.17,7.19,7.16,7.18,135136.0,2.8772,2.8853,2.8732,2.8812,135136.0
2020-10-12 10:00:00,7.18,7.21,7.17,7.2,186797.0,2.8812,2.8933,2.8772,2.8893,186797.0
2020-10-12 10:10:00,7.2,7.21,7.19,7.21,183111.0,2.8893,2.8933,2.8853,2.8933,183111.0
2020-10-12 10:20:00,7.2,7.24,7.2,7.22,168716.0,2.8893,2.9053,2.8893,2.8973,168716.0
2020-10-12 10:30:00,7.22,7.24,7.2,7.21,132047.0,2.8973,2.9053,2.8893,2.8933,132047.0
2020-10-12 10:40:00,7.21,7.21,7.19,7.2,114025.0,2.8933,2.8933,2.8853,2.8893,114025.0
2020-10-12 10:50:00,7.2,7.2,7.17,7.18,121477.0,2.8893,2.8893,2.8772,2.8812,121477.0
2020-10-12 11:00:00,7.18,7.19,7.17,7.19,75834.0,2.8812,2.8853,2.8772,2.8853,75834.0
2020-10-12 11:10:00,7.19,7.19,7.17,7.18,119620.0,2.8853,2.8853,2.8772,2.8812,119620.0
2020-10-12 11:20:00,7.18,7.22,7.18,7.21,386252.0,2.8812,2.8973,2.8812,2.8933,386252.0
2020-10-12 11:30:00,7.21,7.21,7.2,7.21,108640.0,2.8933,2.8933,2.8893,2.8933,108640.0
2020-10-12 11:40:00,7.21,7.21,7.2,7.21,37016.0,2.8933,2.8933,2.8893,2.8933,37016.0
2020-10-12 11:50:00,7.21,7.21,7.19,7.21,98985.0,2.8933,2.8933,2.8853,2.8933,98985.0
2020-10-12 12:00:00,7.21,7.23,7.2,7.22,62136.0,2.8933,2.9013,2.8893,2.8973,62136.0
2020-10-12 12:10:00,7.22,7.25,7.22,7.23,147804.0,2.8973,2.9093,2.8973,2.9013,147804.0
2020-10-12 12:20:00,7.23,7.26,7.23,7.25,71940.0,2.9013,2.9133,2.9013,2.9093,71940.0
2020-10-12 12:30:00,7.26,7.26,7.25,7.25,10190.0,2.9133,2.9133,2.9093,2.9093,10190.0
2020-10-12 12:40:00,7.26,7.27,7.24,7.24,292686.0,2.9133,2.9174,2.9053,2.9053,292686.0
2020-10-12 12:50:00,7.25,7.25,7.23,7.25,120595.0,2.9093,2.9093,2.9013,2.9093,120595.0
2020-10-12 13:00:00,7.24,7.25,7.22,7.23,97244.0,2.9053,2.9093,2.8973,2.9013,97244.0
2020-10-12 13:10:00,7.23,7.24,7.22,7.24,388126.0,2.9013,2.9053,2.8973,2.9053,388126.0
2020-10-12 13:20:00,7.24,7.25,7.23,7.25,90065.0,2.9053,2.9093,2.9013,2.9093,90065.0
2020-10-12 13:30:00,7.25,7.25,7.23,7.24,163917.0,2.9093,2.9093,2.9013,2.9053,163917.0
2020-10-12 13:40:00,7.24,7.25,7.23,7.23,27481.0,2.9053,2.9093,2.9013,2.9013,27481.0
2020-10-12 13:50:00,7.24,7.24,7.23,7.24,19346.0,2.9053,2.9053,2.9013,2.9053,19346.0
2020-10-12 14:00:00,7.24,7.24,7.23,7.23,29573.0,2.9053,2.9053,2.9013,2.9013,29573.0
2020-10-12 14:10:00,7.23,7.26,7.23,7.25,241892.0,2.9013,2.9133,2.9013,2.9093,241892.0
2020-10-12 14:20:00,7.24,7.25,7.23,7.24,123437.0,2.9053,2.9093,2.9013,2.9053,123437.0
2020-10-12 14:30:00,7.24,7.25,7.24,7.25,40541.0,2.9053,2.9093,2.9053,2.9093,40541.0
2020-10-12 14:40:00,7.24,7.26,7.24,7.26,72261.0,2.9053,2.9133,2.9053,2.9133,72261.0
2020-10-12 14:50:00,7.25,7.27,7.25,7.26,85552.0,2.9093,2.9174,2.9093,2.9133,85552.0
2020-10-12 15:00:00,7.26,7.28,7.26,7.28,75936.0,2.9133,2.9214,2.9133,2.9214,75936.0
2020-10-12 15:10:00,7.28,7.29,7.26,7.28,302254.0,2.9214,2.9254,2.9133,2.9214,302254.0
2020-10-12 15:20:00,7.28,7.3,7.28,7.29,131255.0,2.9214,2.9294,2.9214,2.9254,131255.0
2020-10-12 15:30:00,7.29,7.3,7.29,7.29,148380.0,2.9254,2.9294,2.9254,2.9254,148380.0
2020-10-12 15:40:00,7.29,7.3,7.29,7.29,218419.0,2.9254,2.9294,2.9254,2.9254,218419.0
2020-10-12 15:50:00,7.29,7.32,7.29,7.3,1477907.0,2.9254,2.9374,2.9254,2.9294,1477907.0
2020-10-13 09:30:00,7.15,7.22,7.14,7.19,1017510.0,2.8692,2.8973,2.8652,2.8853,1017510.0
2020-10-13 09:40:00,7.18,7.19,7.14,7.16,564871.0,2.8812,2.8853,2.8652,2.8732,564871.0
2020-10-13 09:50:00,7.16,7.16,7.12,7.15,319027.0,2.8732,2.8732,2.8572,2.8692,319027.0
2020-10-13 10:00:00,7.14,7.19,7.14,7.16,284381.0,2.8652,2.8853,2.8652,2.8732,284381.0
2020-10-13 10:10:00,7.15,7.15,7.1,7.12,207384.0,2.8692,2.8692,2.8491,2.8572,207384.0
2020-10-13 10:20:00,7.13,7.14,7.12,7.13,306457.0,2.8612,2.8652,2.8572,2.8612,306457.0
2020-10-13 10:30:00,7.13,7.13,7.09,7.1,437406.0,2.8612,2.8612,2.8451,2.8491,437406.0
2020-10-13 10:40:00,7.1,7.1,7.07,7.08,131459.0,2.8491,2.8491,2.8371,2.8411,131459.0
2020-10-13 10:50:00,7.08,7.1,7.06,7.1,390758.0,2.8411,2.8491,2.8331,2.8491,390758.0
2020-10-13 11:00:00,7.09,7.11,7.08,7.11,614981.0,2.8451,2.8532,2.8411,2.8532,614981.0
2020-10-13 11:10:00,7.11,7.12,7.09,7.1,468893.0,2.8532,2.8572,2.8451,2.8491,468893.0
2020-10-13 11:20:00,7.1,7.11,7.08,7.08,143811.0,2.8491,2.8532,2.8411,2.8411,143811.0
2020-10-13 11:30:00,7.08,7.09,7.07,7.07,137798.0,2.8411,2.8451,2.8371,2.8371,137798.0
2020-10-13 11:40:00,7.08,7.09,7.07,7.08,304195.0,2.8411,2.8451,2.8371,2.8411,304195.0
2020-10-13 11:50:00,7.08,7.12,7.07,7.1,263601.0,2.8411,2.8572,2.8371,2.8491,263601.0
2020-10-13 12:00:00,7.09,7.11,7.09,7.1,183733.0,2.8451,2.8532,2.8451,2.8491,183733.0
2020-10-13 12:10:00,7.1,7.14,7.09,7.13,237134.0,2.8491,2.8652,2.8451,2.8612,237134.0
2020-10-13 12:20:00,7.13,7.14,7.12,7.14,82439.0,2.8612,2.8652,2.8572,2.8652,82439.0
2020-10-13 12:30:00,7.14,7.15,7.11,7.13,431085.0,2.8652,2.8692,2.8532,2.8612,431085.0
2020-10-13 12:40:00,7.13,7.17,7.12,7.16,312391.0,2.8612,2.8772,2.8572,2.8732,312391.0
2020-10-13 12:50:00,7.16,7.2,7.16,7.18,190296.0,2.8732,2.8893,2.8732,2.8812,190296.0
2020-10-13 13:00:00,7.19,7.24,7.18,7.2,430514.0,2.8853,2.9053,2.8812,2.8893,430514.0
2020-10-13 13:10:00,7.2,7.25,7.19,7.24,832402.0,2.8893,2.9093,2.8853,2.9053,832402.0
2020-10-13 13:20:00,7.25,7.26,7.22,7.23,253647.0,2.9093,2.9133,2.8973,2.9013,253647.0
2020-10-13 13:30:00,7.22,7.23,7.2,7.21,201364.0,2.8973,2.9013,2.8893,2.8933,201364.0
2020-10-13 13:40:00,7.21,7.21,7.19,7.2,74201.0,2.8933,2.8933,2.8853,2.8893,74201.0
2020-10-13 13:50:00,7.21,7.21,7.18,7.19,89211.0,2.8933,2.8933,2.8812,2.8853,89211.0
2020-10-13 14:00:00,7.19,7.2,7.17,7.2,104396.0,2.8853,2.8893,2.8772,2.8893,104396.0
2020-10-13 14:10:00,7.2,7.21,7.19,7.21,126727.0,2.8893,2.8933,2.8853,2.8933,126727.0
2020-10-13 14:20:00,7.21,7.21,7.18,7.19,96987.0,2.8933,2.8933,2.8812,2.8853,96987.0
2020-10-13 14:30:00,7.19,7.2,7.17,7.2,313652.0,2.8853,2.8893,2.8772,2.8893,313652.0
2020-10-13 14:40:00,7.2,7.2,7.18,7.19,187367.0,2.8893,2.8893,2.8812,2.8853,187367.0
2020-10-13 14:50:00,7.2,7.2,7.18,7.19,112730.0,2.8893,2.8893,2.8812,2.8853,112730.0
2020-10-13 15:00:00,7.19,7.2,7.18,7.19,114550.0,2.8853,2.8893,2.8812,2.8853,114550.0
2020-10-13 15:10:00,7.19,7.19,7.17,7.18,259536.0,2.8853,2.8853,2.8772,2.8812,259536.0
2020-10-13 15:20:00,7.18,7.18,7.17,7.17,253177.0,2.8812,2.8812,2.8772,2.8772,253177.0
2020-10-13 15:30:00,7.17,7.2,7.17,7.19,516754.0,2.8772,2.8893,2.8772,2.8853,516754.0
2020-10-13 15:40:00,7.19,7.22,7.19,7.21,679603.0,2.8853,2.8973,2.8853,2.8933,679603.0
2020-10-13 15:50:00,7.22,7.25,7.21,7.22,1597465.0,2.8973,2.9093,2.8933,2.8973,1597465.0
2020-10-14 09:30:00,7.27,7.33,7.24,7.32,1182120.0,2.9174,2.9414,2.9053,2.9374,1182120.0
2020-10-14 09:40:00,7.32,7.33,7.29,7.29,622771.0,2.9374,2.9414,2.9254,2.9254,622771.0
2020-10-14 09:50:00,7.29,7.31,7.27,7.27,514094.0,2.9254,2.9334,2.9174,2.9174,514094.0
2020-10-14 10:00:00,7.27,7.28,7.25,7.26,320010.0,2.9174,2.9214,2.9093,2.9133,320010.0
2020-10-14 10:10:00,7.26,7.35,7.26,7.33,1548731.0,2.9133,2.9495,2.9133,2.9414,1548731.0
2020-10-14 10:20:00,7.33,7.35,7.28,7.3,375810.0,2.9414,2.9495,2.9214,2.9294,375810.0
2020-10-14 10:30:00,7.3,7.3,7.27,7.28,706738.0,2.9294,2.9294,2.9174,2.9214,706738.0
2020-10-14 10:40:00,7.28,7.29,7.27,7.27,179302.0,2.9214,2.9254,2.9174,2.9174,179302.0
2020-10-14 10:50:00,7.27,7.31,7.27,7.3,549492.0,2.9174,2.9334,2.9174,2.9294,549492.0
2020-10-14 11:00:00,7.31,7.32,7.3,7.31,120944.0,2.9334,2.9374,2.9294,2.9334,120944.0
2020-10-14 11:10:00,7.31,7.32,7.3,7.32,145953.0,2.9334,2.9374,2.9294,2.9374,145953.0
2020-10-14 11:20:00,7.32,7.33,7.29,7.29,657423.0,2.9374,2.9414,2.9254,2.9254,657423.0
2020-10-14 11:30:00,7.3,7.31,7.29,7.31,312144.0,2.9294,2.9334,2.9254,2.9334,312144.0
2020-10-14 11:40:00,7.3,7.32,7.29,7.29,465450.0,2.9294,2.9374,2.9254,2.9254,465450.0
2020-10-14 11:50:00,7.3,7.31,7.26,7.26,362523.0,2.9294,2.9334,2.9133,2.9133,362523.0
2020-10-14 12:00:00,7.26,7.28,7.26,7.26,351863.0,2.9133,2.9214,2.9133,2.9133,351863.0
2020-10-14 12:10:00,7.26,7.26,7.23,7.25,243314.0,2.9133,2.9133,2.9013,2.9093,243314.0
2020-10-14 12:20:00,7.25,7.26,7.22,7.25,316034.0,2.9093,2.9133,2.8973,2.9093,316034.0
2020-10-14 12:30:00,7.25,7.27,7.24,7.25,344601.0,2.9093,2.9174,2.9053,2.9093,344601.0
2020-10-14 12:40:00,7.26,7.26,7.23,7.25,214339.0,2.9133,2.9133,2.9013,2.9093,214339.0
2020-10-14 12:50:00,7.25,7.26,7.24,7.24,214583.0,2.9093,2.9133,2.9053,2.9053,214583.0
2020-10-14 13:00:00,7.25,7.27,7.24,7.26,405476.0,2.9093,2.9174,2.9053,2.9133,405476.0
2020-10-14 13:10:00,7.26,7.27,7.25,7.27,173785.0,2.9133,2.9174,2.9093,2.9174,173785.0
2020-10-14 13:20:00,7.27,7.27,7.23,7.24,157523.0,2.9174,2.9174,2.9013,2.9053,157523.0
2020-10-14 13:30:00,7.24,7.26,7.23,7.25,156098.0,2.9053,2.9133,2.9013,2.9093,156098.0
2020-10-14 13:40:00,7.26,7.26,7.22,7.24,748259.0,2.9133,2.9133,2.8973,2.9053,748259.0
2020-10-14 13:50:00,7.23,7.24,7.22,7.23,143623.0,2.9013,2.9053,2.8973,2.9013,143623.0
2020-10-14 14:00:00,7.23,7.23,7.19,7.2,1066430.0,2.9013,2.9013,2.8853,2.8893,1066430.0
2020-10-14 14:10:00,7.2,7.2,7.18,7.19,262223.0,2.8893,2.8893,2.8812,2.8853,262223.0
2020-10-14 14:20:00,7.2,7.2,7.18,7.19,108285.0,2.8893,2.8893,2.8812,2.8853,108285.0
2020-10-14 14:30:00,7.18,7.19,7.14,7.17,906525.0,2.8812,2.8853,2.8652,2.8772,906525.0
2020-10-14 14:40:00,7.18,7.19,7.16,7.19,321488.0,2.8812,2.8853,2.8732,2.8853,321488.0
2020-10-14 14:50:00,7.18,7.2,7.18,7.18,313501.0,2.8812,2.8893,2.8812,2.8812,313501.0
2020-10-14 15:00:00,7.19,7.2,7.18,7.19,105581.0,2.8853,2.8893,2.8812,2.8853,105581.0
2020-10-14 15:10:00,7.19,7.21,7.18,7.2,149776.0,2.8853,2.8933,2.8812,2.8893,149776.0
2020-10-14 15:20:00,7.2,7.2,7.18,7.19,175638.0,2.8893,2.8893,2.8812,2.8853,175638.0
2020-10-14 15:30:00,7.19,7.19,7.15,7.17,574225.0,2.8853,2.8853,2.8692,2.8772,574225.0
2020-10-14 15:40:00,7.17,7.17,7.15,7.17,358151.0,2.8772,2.8772,2.8692,2.8772,358151.0
2020-10-14 15:50:00,7.17,7.17,7.15,7.15,1269826.0,2.8772,2.8772,2.8692,2.8692,1269826.0
2020-10-15 09:30:00,7.0,7.01,6.97,6.98,760118.0,2.809,2.813,2.797,2.801,760118.0
2020-10-15 09:40:00,6.98,6.98,6.94,6.98,602748.0,2.801,2.801,2.7849,2.801,602748.0
2020-10-15 09:50:00,6.98,7.0,6.97,6.99,802763.0,2.801,2.809,2.797,2.805,802763.0
2020-10-15 10:00:00,6.98,6.99,6.95,6.96,481417.0,2.801,2.805,2.7889,2.793,481417.0
2020-10-15 10:10:00,6.96,6.98,6.95,6.96,760363.0,2.793,2.801,2.7889,2.793,760363.0
2020-10-15 10:20:00,6.97,7.0,6.96,7.0,185570.0,2.797,2.809,2.793,2.809,185570.0
2020-10-15 10:30:00,7.0,7.01,6.96,6.97,952643.0,2.809,2.813,2.793,2.797,952643.0
2020-10-15 10:40:00,6.97,6.98,6.96,6.98,588693.0,2.797,2.801,2.793,2.801,588693.0
2020-10-15 10:50:00,6.98,7.0,6.97,7.0,157500.0,2.801,2.809,2.797,2.809,157500.0
2020-10-15 11:00:00,7.0,7.08,6.99,7.07,523593.0,2.809,2.8411,2.805,2.8371,523593.0
2020-10-15 11:10:00,7.07,7.07,7.03,7.03,349080.0,2.8371,2.8371,2.8211,2.8211,349080.0
2020-10-15 11:20:00,7.04,7.05,7.03,7.04,352260.0,2.8251,2.8291,2.8211,2.8251,352260.0
2020-10-15 11:30:00,7.04,7.04,7.03,7.03,147515.0,2.8251,2.8251,2.8211,2.8211,147515.0
2020-10-15 11:40:00,7.04,7.04,7.02,7.03,394085.0,2.8251,2.8251,2.817,2.8211,394085.0
2020-10-15 11:50:00,7.02,7.05,7.02,7.03,775994.0,2.817,2.8291,2.817,2.8211,775994.0
2020-10-15 12:00:00,7.03,7.03,7.01,7.02,231161.0,2.8211,2.8211,2.813,2.817,231161.0
2020-10-15 12:10:00,7.03,7.03,6.99,7.0,370664.0,2.8211,2.8211,2.805,2.809,370664.0
2020-10-15 12:20:00,7.0,7.02,6.99,7.01,287904.0,2.809,2.817,2.805,2.813,287904.0
2020-10-15 12:30:00,7.01,7.02,7.0,7.0,125226.0,2.813,2.817,2.809,2.809,125226.0
2020-10-15 12:40:00,7.0,7.02,6.99,7.02,331627.0,2.809,2.817,2.805,2.817,331627.0
2020-10-15 12:50:00,7.02,7.04,7.01,7.04,245539.0,2.817,2.8251,2.813,2.8251,245539.0
2020-10-15 13:00:00,7.04,7.04,7.01,7.02,292963.0,2.8251,2.8251,2.813,2.817,292963.0
2020-10-15 13:10:00,7.02,7.02,7.0,7.02,399566.0,2.817,2.817,2.809,2.817,399566.0
2020-10-15 13:20:00,7.02,7.05,7.01,7.05,366971.0,2.817,2.8291,2.813,2.8291,366971.0
2020-10-15 13:30:00,7.05,7.06,7.04,7.06,362686.0,2.8291,2.8331,2.8251,2.8331,362686.0
2020-10-15 13:40:00,7.06,7.06,7.03,7.04,245612.0,2.8331,2.8331,2.8211,2.8251,245612.0
2020-10-15 13:50:00,7.04,7.04,7.03,7.04,368259.0,2.8251,2.8251,2.8211,2.8251,368259.0
2020-10-15 14:00:00,7.04,7.07,7.03,7.07,217267.0,2.8251,2.8371,2.8211,2.8371,217267.0
2020-10-15 14:10:00,7.07,7.08,7.05,7.06,351459.0,2.8371,2.8411,2.8291,2.8331,351459.0
2020-10-15 14:20:00,7.06,7.06,7.05,7.06,532434.0,2.8331,2.8331,2.8291,2.8331,532434.0
2020-10-15 14:30:00,7.06,7.06,7.05,7.06,95515.0,2.8331,2.8331,2.8291,2.8331,95515.0
2020-10-15 14:40:00,7.06,7.07,7.05,7.06,229914.0,2.8331,2.8371,2.8291,2.8331,229914.0
2020-10-15 14:50:00,7.07,7.08,7.06,7.08,443909.0,2.8371,2.8411,2.8331,2.8411,443909.0
2020-10-15 15:00:00,7.08,7.08,7.06,7.06,197554.0,2.8411,2.8411,2.8331,2.8331,197554.0
2020-10-15 15:10:00,7.07,7.07,7.04,7.04,332367.0,2.8371,2.8371,2.8251,2.8251,332367.0
2020-10-15 15:20:00,7.04,7.05,7.02,7.03,630179.0,2.8251,2.8291,2.817,2.8211,630179.0
2020-10-15 15:30:00,7.03,7.05,7.02,7.04,1117007.0,2.8211,2.8291,2.817,2.8251,1117007.0
2020-10-15 15:40:00,7.04,7.05,7.04,7.05,636597.0,2.8251,2.8291,2.8251,2.8291,636597.0
2020-10-15 15:50:00,7.05,7.07,7.01,7.01,2335930.0,2.8291,2.8371,2.813,2.813,2335930.0
2020-10-16 09:30:00,7.02,7.03,6.91,6.93,1629999.0,2.817,2.8211,2.7729,2.7809,1629999.0
2020-10-16 09:40:00,6.93,6.95,6.91,6.92,627135.0,2.7809,2.7889,2.7729,2.7769,627135.0
2020-10-16 09:50:00,6.93,6.95,6.9,6.93,573963.0,2.7809,2.7889,2.7689,2.7809,573963.0
2020-10-16 10:00:00,6.93,6.97,6.93,6.95,229098.0,2.7809,2.797,2.7809,2.7889,229098.0
2020-10-16 10:10:00,6.96,6.96,6.91,6.92,419701.0,2.793,2.793,2.7729,2.7769,419701.0
2020-10-16 10:20:00,6.92,6.97,6.91,6.96,601389.0,2.7769,2.797,2.7729,2.793,601389.0
2020-10-16 10:30:00,6.96,6.97,6.93,6.95,721163.0,2.793,2.797,2.7809,2.7889,721163.0
2020-10-16 10:40:00,6.95,6.95,6.93,6.95,392804.0,2.7889,2.7889,2.7809,2.7889,392804.0
2020-10-16 10:50:00,6.94,6.96,6.93,6.94,424190.0,2.7849,2.793,2.7809,2.7849,424190.0
2020-10-16 11:00:00,6.95,6.98,6.94,6.95,1182756.0,2.7889,2.801,2.7849,2.7889,1182756.0
2020-10-16 11:10:00,6.95,6.96,6.94,6.94,2058896.0,2.7889,2.793,2.7849,2.7849,2058896.0
2020-10-16 11:20:00,6.95,6.96,6.91,6.96,600945.0,2.7889,2.793,2.7729,2.793,600945.0
2020-10-16 11:30:00,6.95,6.97,6.93,6.96,454174.0,2.7889,2.797,2.7809,2.793,454174.0
2020-10-16 11:40:00,6.95,6.96,6.94,6.96,265783.0,2.7889,2.793,2.7849,2.793,265783.0
2020-10-16 11:50:00,6.95,6.96,6.94,6.95,455556.0,2.7889,2.793,2.7849,2.7889,455556.0
2020-10-16 12:00:00,6.95,6.95,6.92,6.93,240648.0,2.7889,2.7889,2.7769,2.7809,240648.0
2020-10-16 12:10:00,6.93,6.95,6.93,6.94,173944.0,2.7809,2.7889,2.7809,2.7849,173944.0
2020-10-16 12:20:00,6.94,6.95,6.94,6.94,88869.0,2.7849,2.7889,2.7849,2.7849,88869.0
2020-10-16 12:30:00,6.95,6.95,6.93,6.94,304269.0,2.7889,2.7889,2.7809,2.7849,304269.0
2020-10-16 12:40:00,6.93,6.94,6.92,6.94,390101.0,2.7809,2.7849,2.7769,2.7849,390101.0
2020-10-16 12:50:00,6.94,6.94,6.93,6.93,46684.0,2.7849,2.7849,2.7809,2.7809,46684.0
2020-10-16 13:00:00,6.93,6.94,6.92,6.93,270870.0,2.7809,2.7849,2.7769,2.7809,270870.0
2020-10-16 13:10:00,6.93,6.94,6.92,6.93,213197.0,2.7809,2.7849,2.7769,2.7809,213197.0
2020-10-16 13:20:00,6.93,6.94,6.92,6.93,102302.0,2.7809,2.7849,2.7769,2.7809,102302.0
2020-10-16 13:30:00,6.93,6.94,6.92,6.94,89796.0,2.7809,2.7849,2.7769,2.7849,89796.0
2020-10-16 13:40:00,6.93,6.94,6.92,6.94,117615.0,2.7809,2.7849,2.7769,2.7849,117615.0
2020-10-16 13:50:00,6.94,6.94,6.92,6.93,154183.0,2.7849,2.7849,2.7769,2.7809,154183.0
2020-10-16 14:00:00,6.93,6.94,6.92,6.92,104687.0,2.7809,2.7849,2.7769,2.7769,104687.0
2020-10-16 14:10:00,6.93,6.93,6.92,6.92,140664.0,2.7809,2.7809,2.7769,2.7769,140664.0
2020-10-16 14:20:00,6.93,6.93,6.91,6.91,362453.0,2.7809,2.7809,2.7729,2.7729,362453.0
2020-10-16 14:30:00,6.91,6.92,6.9,6.91,183662.0,2.7729,2.7769,2.7689,2.7729,183662.0
2020-10-16 14:40:00,6.91,6.92,6.9,6.91,278270.0,2.7729,2.7769,2.7689,2.7729,278270.0
2020-10-16 14:50:00,6.9,6.91,6.89,6.9,1467698.0,2.7689,2.7729,2.7649,2.7689,1467698.0
2020-10-16 15:00:00,6.89,6.9,6.87,6.87,515848.0,2.7649,2.7689,2.7568,2.7568,515848.0
2020-10-16 15:10:00,6.87,6.88,6.86,6.88,349792.0,2.7568,2.7609,2.7528,2.7609,349792.0
2020-10-16 15:20:00,6.88,6.89,6.87,6.89,304868.0,2.7609,2.7649,2.7568,2.7649,304868.0
2020-10-16 15:30:00,6.89,6.89,6.87,6.88,374089.0,2.7649,2.7649,2.7568,2.7609,374089.0
2020-10-16 15:40:00,6.88,6.88,6.86,6.87,944025.0,2.7609,2.7609,2.7528,2.7568,944025.0
2020-10-16 15:50:00,6.86,6.87,6.85,6.86,2052194.0,2.7528,2.7568,2.7488,2.7528,2052194.0
2020-10-19 09:30:00,6.91,6.93,6.86,6.89,580698.0,2.7729,2.7809,2.7528,2.7649,580698.0
2020-10-19 09:40:00,6.9,6.98,6.89,6.98,988088.0,2.7689,2.801,2.7649,2.801,988088.0
2020-10-19 09:50:00,6.98,7.03,6.97,7.0,1978544.0,2.801,2.8211,2.797,2.809,1978544.0
2020-10-19 10:00:00,7.0,7.01,6.98,6.99,650968.0,2.809,2.813,2.801,2.805,650968.0
2020-10-19 10:10:00,6.99,7.07,6.98,7.06,602484.0,2.805,2.8371,2.801,2.8331,602484.0
2020-10-19 10:20:00,7.05,7.06,7.02,7.03,774404.0,2.8291,2.8331,2.817,2.8211,774404.0
2020-10-19 10:30:00,7.03,7.05,7.01,7.02,667571.0,2.8211,2.8291,2.813,2.817,667571.0
2020-10-19 10:40:00,7.02,7.05,7.02,7.03,471361.0,2.817,2.8291,2.817,2.8211,471361.0
2020-10-19 10:50:00,7.03,7.08,7.02,7.07,237460.0,2.8211,2.8411,2.817,2.8371,237460.0
2020-10-19 11:00:00,7.06,7.11,7.05,7.11,1435629.0,2.8331,2.8532,2.8291,2.8532,1435629.0
2020-10-19 11:10:00,7.11,7.12,7.1,7.11,550593.0,2.8532,2.8572,2.8491,2.8532,550593.0
2020-10-19 11:20:00,7.11,7.12,7.08,7.11,585766.0,2.8532,2.8572,2.8411,2.8532,585766.0
2020-10-19 11:30:00,7.1,7.12,7.09,7.12,793772.0,2.8491,2.8572,2.8451,2.8572,793772.0
2020-10-19 11:40:00,7.11,7.15,7.11,7.14,536334.0,2.8532,2.8692,2.8532,2.8652,536334.0
2020-10-19 11:50:00,7.14,7.15,7.12,7.14,455080.0,2.8652,2.8692,2.8572,2.8652,455080.0
2020-10-19 12:00:00,7.13,7.14,7.11,7.13,796176.0,2.8612,2.8652,2.8532,2.8612,796176.0
2020-10-19 12:10:00,7.13,7.14,7.11,7.14,320246.0,2.8612,2.8652,2.8532,2.8652,320246.0
2020-10-19 12:20:00,7.14,7.14,7.11,7.12,491423.0,2.8652,2.8652,2.8532,2.8572,491423.0
2020-10-19 12:30:00,7.12,7.14,7.11,7.12,868400.0,2.8572,2.8652,2.8532,2.8572,868400.0
2020-10-19 12:40:00,7.12,7.13,7.1,7.11,396571.0,2.8572,2.8612,2.8491,2.8532,396571.0
2020-10-19 12:50:00,7.11,7.11,7.09,7.1,212505.0,2.8532,2.8532,2.8451,2.8491,212505.0
2020-10-19 13:00:00,7.11,7.11,7.08,7.08,364322.0,2.8532,2.8532,2.8411,2.8411,364322.0
2020-10-19 13:10:00,7.09,7.1,7.07,7.08,543132.0,2.8451,2.8491,2.8371,2.8411,543132.0
2020-10-19 13:20:00,7.08,7.09,7.06,7.07,278165.0,2.8411,2.8451,2.8331,2.8371,278165.0
2020-10-19 13:30:00,7.07,7.08,7.06,7.08,383958.0,2.8371,2.8411,2.8331,2.8411,383958.0
2020-10-19 13:40:00,7.07,7.08,7.05,7.05,237562.0,2.8371,2.8411,2.8291,2.8291,237562.0
2020-10-19 13:50:00,7.05,7.08,7.04,7.07,1266580.0,2.8291,2.8411,2.8251,2.8371,1266580.0
2020-10-19 14:00:00,7.07,7.08,7.05,7.07,342131.0,2.8371,2.8411,2.8291,2.8371,342131.0
2020-10-19 14:10:00,7.07,7.07,7.04,7.04,94082.0,2.8371,2.8371,2.8251,2.8251,94082.0
2020-10-19 14:20:00,7.04,7.05,7.01,7.02,504613.0,2.8251,2.8291,2.813,2.817,504613.0
2020-10-19 14:30:00,7.02,7.02,6.96,7.01,441131.0,2.817,2.817,2.793,2.813,441131.0
2020-10-19 14:40:00,7.01,7.01,6.97,6.98,577272.0,2.813,2.813,2.797,2.801,577272.0
2020-10-19 14:50:00,6.98,7.0,6.95,6.96,533848.0,2.801,2.809,2.7889,2.793,533848.0
2020-10-19 15:00:00,6.96,6.98,6.95,6.98,271158.0,2.793,2.801,2.7889,2.801,271158.0
2020-10-19 15:10:00,6.98,6.99,6.97,6.99,185926.0,2.801,2.805,2.797,2.805,185926.0
2020-10-19 15:20:00,6.99,6.99,6.97,6.99,519770.0,2.805,2.805,2.797,2.805,519770.0
2020-10-19 15:30:00,6.99,7.0,6.98,6.99,363506.0,2.805,2.809,2.801,2.805,363506.0
2020-10-19 15:40:00,6.99,6.99,6.96,6.98,596600.0,2.805,2.805,2.793,2.801,596600.0
2020-10-19 15:50:00,6.98,6.98,6.95,6.96,766470.0,2.801,2.801,2.7889,2.793,766470.0
2020-10-20 09:30:00,7.03,7.06,7.01,7.06,334115.0,2.8211,2.8331,2.813,2.8331,334115.0
2020-10-20 09:40:00,7.06,7.08,7.05,7.05,291667.0,2.8331,2.8411,2.8291,2.8291,291667.0
2020-10-20 09:50:00,7.05,7.09,7.04,7.08,370166.0,2.8291,2.8451,2.8251,2.8411,370166.0
2020-10-20 10:00:00,7.08,7.09,7.05,7.07,272187.0,2.8411,2.8451,2.8291,2.8371,272187.0
2020-10-20 10:10:00,7.07,7.09,7.05,7.06,334936.0,2.8371,2.8451,2.8291,2.8331,334936.0
2020-10-20 10:20:00,7.06,7.07,7.04,7.06,224979.0,2.8331,2.8371,2.8251,2.8331,224979.0
2020-10-20 10:30:00,7.07,7.1,7.06,7.08,380772.0,2.8371,2.8491,2.8331,2.8411,380772.0
2020-10-20 10:40:00,7.08,7.13,7.08,7.13,951149.0,2.8411,2.8612,2.8411,2.8612,951149.0
2020-10-20 10:50:00,7.13,7.14,7.11,7.11,499692.0,2.8612,2.8652,2.8532,2.8532,499692.0
2020-10-20 11:00:00,7.11,7.13,7.08,7.12,470173.0,2.8532,2.8612,2.8411,2.8572,470173.0
2020-10-20 11:10:00,7.13,7.13,7.09,7.1,306321.0,2.8612,2.8612,2.8451,2.8491,306321.0
2020-10-20 11:20:00,7.11,7.13,7.1,7.13,204029.0,2.8532,2.8612,2.8491,2.8612,204029.0
2020-10-20 11:30:00,7.13,7.16,7.12,7.15,603176.0,2.8612,2.8732,2.8572,2.8692,603176.0
2020-10-20 11:40:00,7.15,7.16,7.13,7.13,271785.0,2.8692,2.8732,2.8612,2.8612,271785.0
2020-10-20 11:50:00,7.14,7.15,7.12,7.13,235975.0,2.8652,2.8692,2.8572,2.8612,235975.0
2020-10-20 12:00:00,7.13,7.13,7.11,7.12,217172.0,2.8612,2.8612,2.8532,2.8572,217172.0
2020-10-20 12:10:00,7.11,7.12,7.11,7.12,69636.0,2.8532,2.8572,2.8532,2.8572,69636.0
2020-10-20 12:20:00,7.11,7.12,7.11,7.12,118953.0,2.8532,2.8572,2.8532,2.8572,118953.0
2020-10-20 12:30:00,7.12,7.16,7.11,7.15,964345.0,2.8572,2.8732,2.8532,2.8692,964345.0
2020-10-20 12:40:00,7.16,7.2,7.15,7.17,358154.0,2.8732,2.8893,2.8692,2.8772,358154.0
2020-10-20 12:50:00,7.18,7.21,7.17,7.21,350015.0,2.8812,2.8933,2.8772,2.8933,350015.0
2020-10-20 13:00:00,7.21,7.24,7.2,7.22,356593.0,2.8933,2.9053,2.8893,2.8973,356593.0
2020-10-20 13:10:00,7.22,7.23,7.2,7.21,447419.0,2.8973,2.9013,2.8893,2.8933,447419.0
2020-10-20 13:20:00,7.2,7.23,7.19,7.22,281641.0,2.8893,2.9013,2.8853,2.8973,281641.0
2020-10-20 13:30:00,7.22,7.25,7.21,7.25,245004.0,2.8973,2.9093,2.8933,2.9093,245004.0
2020-10-20 13:40:00,7.25,7.27,7.24,7.26,583835.0,2.9093,2.9174,2.9053,2.9133,583835.0
2020-10-20 13:50:00,7.27,7.27,7.22,7.24,501222.0,2.9174,2.9174,2.8973,2.9053,501222.0
2020-10-20 14:00:00,7.24,7.25,7.23,7.24,322467.0,2.9053,2.9093,2.9013,2.9053,322467.0
2020-10-20 14:10:00,7.24,7.25,7.24,7.25,209684.0,2.9053,2.9093,2.9053,2.9093,209684.0
2020-10-20 14:20:00,7.25,7.26,7.23,7.25,955958.0,2.9093,2.9133,2.9013,2.9093,955958.0
2020-10-20 14:30:00,7.25,7.27,7.25,7.25,496755.0,2.9093,2.9174,2.9093,2.9093,496755.0
2020-10-20 14:40:00,7.26,7.27,7.24,7.25,971603.0,2.9133,2.9174,2.9053,2.9093,971603.0
2020-10-20 14:50:00,7.25,7.26,7.24,7.25,232977.0,2.9093,2.9133,2.9053,2.9093,232977.0
2020-10-20 15:00:00,7.25,7.26,7.23,7.24,733628.0,2.9093,2.9133,2.9013,2.9053,733628.0
2020-10-20 15:10:00,7.24,7.24,7.2,7.24,1071739.0,2.9053,2.9053,2.8893,2.9053,1071739.0
2020-10-20 15:20:00,7.24,7.24,7.22,7.24,433622.0,2.9053,2.9053,2.8973,2.9053,433622.0
2020-10-20 15:30:00,7.24,7.25,7.21,7.23,822953.0,2.9053,2.9093,2.8933,2.9013,822953.0
2020-10-20 15:40:00,7.23,7.25,7.23,7.25,923085.0,2.9013,2.9093,2.9013,2.9093,923085.0
2020-10-20 15:50:00,7.25,7.26,7.21,7.23,3096599.0,2.9093,2.9133,2.8933,2.9013,3096599.0
2020-10-21 09:30:00,7.16,7.18,7.06,7.09,1024842.0,2.8732,2.8812,2.8331,2.8451,1024842.0
2020-10-21 09:40:00,7.1,7.14,7.09,7.11,382275.0,2.8491,2.8652,2.8451,2.8532,382275.0
2020-10-21 09:50:00,7.11,7.19,7.1,7.18,647899.0,2.8532,2.8853,2.8491,2.8812,647899.0
2020-10-21 10:00:00,7.19,7.22,7.17,7.19,859864.0,2.8853,2.8973,2.8772,2.8853,859864.0
2020-10-21 10:10:00,7.19,7.2,7.16,7.17,380246.0,2.8853,2.8893,2.8732,2.8772,380246.0
2020-10-21 10:20:00,7.17,7.2,7.15,7.19,778540.0,2.8772,2.8893,2.8692,2.8853,778540.0
2020-10-21 10:30:00,7.19,7.25,7.19,7.24,602831.0,2.8853,2.9093,2.8853,2.9053,602831.0
2020-10-21 10:40:00,7.24,7.25,7.2,7.21,318709.0,2.9053,2.9093,2.8893,2.8933,318709.0
2020-10-21 10:50:00,7.21,7.21,7.15,7.17,525218.0,2.8933,2.8933,2.8692,2.8772,525218.0
2020-10-21 11:00:00,7.17,7.17,7.11,7.13,563907.0,2.8772,2.8772,2.8532,2.8612,563907.0
2020-10-21 11:10:00,7.12,7.13,7.08,7.12,536317.0,2.8572,2.8612,2.8411,2.8572,536317.0
2020-10-21 11:20:00,7.12,7.14,7.11,7.13,631439.0,2.8572,2.8652,2.8532,2.8612,631439.0
2020-10-21 11:30:00,7.14,7.14,7.11,7.12,309256.0,2.8652,2.8652,2.8532,2.8572,309256.0
2020-10-21 11:40:00,7.13,7.14,7.12,7.14,168963.0,2.8612,2.8652,2.8572,2.8652,168963.0
2020-10-21 11:50:00,7.13,7.14,7.11,7.13,301445.0,2.8612,2.8652,2.8532,2.8612,301445.0
2020-10-21 12:00:00,7.13,7.15,7.12,7.14,173274.0,2.8612,2.8692,2.8572,2.8652,173274.0
2020-10-21 12:10:00,7.14,7.15,7.13,7.14,219705.0,2.8652,2.8692,2.8612,2.8652,219705.0
2020-10-21 12:20:00,7.14,7.23,7.13,7.19,550658.0,2.8652,2.9013,2.8612,2.8853,550658.0
2020-10-21 12:30:00,7.19,7.2,7.15,7.18,639791.0,2.8853,2.8893,2.8692,2.8812,639791.0
2020-10-21 12:40:00,7.19,7.19,7.15,7.16,317945.0,2.8853,2.8853,2.8692,2.8732,317945.0
2020-10-21 12:50:00,7.16,7.17,7.13,7.15,359821.0,2.8732,2.8772,2.8612,2.8692,359821.0
2020-10-21 13:00:00,7.14,7.18,7.14,7.15,357218.0,2.8652,2.8812,2.8652,2.8692,357218.0
2020-10-21 13:10:00,7.15,7.16,7.14,7.16,188090.0,2.8692,2.8732,2.8652,2.8732,188090.0
2020-10-21 13:20:00,7.15,7.15,7.13,7.14,75906.0,2.8692,2.8692,2.8612,2.8652,75906.0
2020-10-21 13:30:00,7.14,7.15,7.11,7.11,352470.0,2.8652,2.8692,2.8532,2.8532,352470.0
2020-10-21 13:40:00,7.11,7.13,7.1,7.13,503395.0,2.8532,2.8612,2.8491,2.8612,503395.0
2020-10-21 13:50:00,7.13,7.14,7.12,7.14,87214.0,2.8612,2.8652,2.8572,2.8652,87214.0
2020-10-21 14:00:00,7.14,7.16,7.13,7.15,292314.0,2.8652,2.8732,2.8612,2.8692,292314.0
2020-10-21 14:10:00,7.14,7.15,7.13,7.14,136051.0,2.8652,2.8692,2.8612,2.8652,136051.0
2020-10-21 14:20:00,7.14,7.16,7.13,7.14,256864.0,2.8652,2.8732,2.8612,2.8652,256864.0
2020-10-21 14:30:00,7.15,7.15,7.14,7.15,79782.0,2.8692,2.8692,2.8652,2.8692,79782.0
2020-10-21 14:40:00,7.15,7.17,7.14,7.16,162154.0,2.8692,2.8772,2.8652,2.8732,162154.0
2020-10-21 14:50:00,7.16,7.16,7.14,7.14,114759.0,2.8732,2.8732,2.8652,2.8652,114759.0
2020-10-21 15:00:00,7.14,7.15,7.12,7.14,242813.0,2.8652,2.8692,2.8572,2.8652,242813.0
2020-10-21 15:10:00,7.14,7.14,7.12,7.13,460197.0,2.8652,2.8652,2.8572,2.8612,460197.0
2020-10-21 15:20:00,7.13,7.19,7.13,7.19,418348.0,2.8612,2.8853,2.8612,2.8853,418348.0
2020-10-21 15:30:00,7.19,7.2,7.17,7.19,838214.0,2.8853,2.8893,2.8772,2.8853,838214.0
2020-10-21 15:40:00,7.19,7.2,7.16,7.17,960219.0,2.8853,2.8893,2.8732,2.8772,960219.0
2020-10-21 15:50:00,7.17,7.2,7.16,7.19,1801589.0,2.8772,2.8893,2.8732,2.8853,1801589.0
2020-10-22 09:30:00,7.21,7.24,7.18,7.2,691147.0,2.8933,2.9053,2.8812,2.8893,691147.0
2020-10-22 09:40:00,7.2,7.29,7.18,7.29,700628.0,2.8893,2.9254,2.8812,2.9254,700628.0
2020-10-22 09:50:00,7.28,7.41,7.27,7.4,1471849.0,2.9214,2.9735,2.9174,2.9695,1471849.0
2020-10-22 10:00:00,7.4,7.42,7.31,7.32,1324954.0,2.9695,2.9776,2.9334,2.9374,1324954.0
2020-10-22 10:10:00,7.33,7.34,7.29,7.31,388291.0,2.9414,2.9455,2.9254,2.9334,388291.0
2020-10-22 10:20:00,7.31,7.31,7.25,7.27,507674.0,2.9334,2.9334,2.9093,2.9174,507674.0
2020-10-22 10:30:00,7.27,7.32,7.26,7.3,259797.0,2.9174,2.9374,2.9133,2.9294,259797.0
2020-10-22 10:40:00,7.3,7.31,7.27,7.29,192420.0,2.9294,2.9334,2.9174,2.9254,192420.0
2020-10-22 10:50:00,7.3,7.36,7.28,7.35,679505.0,2.9294,2.9535,2.9214,2.9495,679505.0
2020-10-22 11:00:00,7.35,7.36,7.31,7.33,380304.0,2.9495,2.9535,2.9334,2.9414,380304.0
2020-10-22 11:10:00,7.33,7.38,7.33,7.35,378424.0,2.9414,2.9615,2.9414,2.9495,378424.0
2020-10-22 11:20:00,7.36,7.4,7.34,7.4,601725.0,2.9535,2.9695,2.9455,2.9695,601725.0
2020-10-22 11:30:00,7.4,7.4,7.38,7.4,203612.0,2.9695,2.9695,2.9615,2.9695,203612.0
2020-10-22 11:40:00,7.4,7.4,7.38,7.39,224774.0,2.9695,2.9695,2.9615,2.9655,224774.0
2020-10-22 11:50:00,7.39,7.4,7.35,7.37,825495.0,2.9655,2.9695,2.9495,2.9575,825495.0
2020-10-22 12:00:00,7.37,7.39,7.36,7.38,326410.0,2.9575,2.9655,2.9535,2.9615,326410.0
2020-10-22 12:10:00,7.39,7.39,7.35,7.38,362602.0,2.9655,2.9655,2.9495,2.9615,362602.0
2020-10-22 12:20:00,7.37,7.4,7.37,7.39,103445.0,2.9575,2.9695,2.9575,2.9655,103445.0
2020-10-22 12:30:00,7.39,7.4,7.37,7.38,340203.0,2.9655,2.9695,2.9575,2.9615,340203.0
2020-10-22 12:40:00,7.38,7.4,7.36,7.39,355153.0,2.9615,2.9695,2.9535,2.9655,355153.0
2020-10-22 12:50:00,7.4,7.44,7.39,7.42,780385.0,2.9695,2.9856,2.9655,2.9776,780385.0
2020-10-22 13:00:00,7.43,7.44,7.41,7.43,244627.0,2.9816,2.9856,2.9735,2.9816,244627.0
2020-10-22 13:10:00,7.43,7.44,7.41,7.42,222323.0,2.9816,2.9856,2.9735,2.9776,222323.0
2020-10-22 13:20:00,7.42,7.43,7.39,7.39,261814.0,2.9776,2.9816,2.9655,2.9655,261814.0
2020-10-22 13:30:00,7.39,7.4,7.37,7.4,883913.0,2.9655,2.9695,2.9575,2.9695,883913.0
2020-10-22 13:40:00,7.4,7.42,7.39,7.39,212219.0,2.9695,2.9776,2.9655,2.9655,212219.0
2020-10-22 13:50:00,7.39,7.42,7.39,7.41,141239.0,2.9655,2.9776,2.9655,2.9735,141239.0
2020-10-22 14:00:00,7.41,7.43,7.41,7.43,116980.0,2.9735,2.9816,2.9735,2.9816,116980.0
2020-10-22 14:10:00,7.43,7.45,7.41,7.44,226464.0,2.9816,2.9896,2.9735,2.9856,226464.0
2020-10-22 14:20:00,7.44,7.45,7.43,7.45,247428.0,2.9856,2.9896,2.9816,2.9896,247428.0
2020-10-22 14:30:00,7.44,7.45,7.41,7.41,220376.0,2.9856,2.9896,2.9735,2.9735,220376.0
2020-10-22 14:40:00,7.41,7.42,7.4,7.41,413040.0,2.9735,2.9776,2.9695,2.9735,413040.0
2020-10-22 14:50:00,7.41,7.42,7.39,7.4,227891.0,2.9735,2.9776,2.9655,2.9695,227891.0
2020-10-22 15:00:00,7.4,7.41,7.39,7.39,106410.0,2.9695,2.9735,2.9655,2.9655,106410.0
2020-10-22 15:10:00,7.39,7.4,7.38,7.39,206807.0,2.9655,2.9695,2.9615,2.9655,206807.0
2020-10-22 15:20:00,7.39,7.41,7.38,7.41,454799.0,2.9655,2.9735,2.9615,2.9735,454799.0
2020-10-22 15:30:00,7.4,7.42,7.4,7.41,378153.0,2.9695,2.9776,2.9695,2.9735,378153.0
2020-10-22 15:40:00,7.41,7.44,7.4,7.44,736161.0,2.9735,2.9856,2.9695,2.9856,736161.0
2020-10-22 15:50:00,7.44,7.45,7.43,7.45,1343558.0,2.9856,2.9896,2.9816,2.9896,1343558.0
2020-10-23 09:30:00,7.51,7.53,7.46,7.48,1094880.0,3.0137,3.0217,2.9936,3.0016,1094880.0
2020-10-23 09:40:00,7.48,7.51,7.42,7.42,846534.0,3.0016,3.0137,2.9776,2.9776,846534.0
2020-10-23 09:50:00,7.42,7.44,7.38,7.42,557409.0,2.9776,2.9856,2.9615,2.9776,557409.0
2020-10-23 10:00:00,7.42,7.42,7.38,7.39,659721.0,2.9776,2.9776,2.9615,2.9655,659721.0
2020-10-23 10:10:00,7.39,7.41,7.36,7.36,551401.0,2.9655,2.9735,2.9535,2.9535,551401.0
2020-10-23 10:20:00,7.36,7.39,7.34,7.37,300309.0,2.9535,2.9655,2.9455,2.9575,300309.0
2020-10-23 10:30:00,7.37,7.4,7.37,7.37,191920.0,2.9575,2.9695,2.9575,2.9575,191920.0
2020-10-23 10:40:00,7.38,7.38,7.34,7.35,377110.0,2.9615,2.9615,2.9455,2.9495,377110.0
2020-10-23 10:50:00,7.36,7.38,7.34,7.36,421569.0,2.9535,2.9615,2.9455,2.9535,421569.0
2020-10-23 11:00:00,7.36,7.36,7.31,7.33,464851.0,2.9535,2.9535,2.9334,2.9414,464851.0
2020-10-23 11:10:00,7.33,7.36,7.32,7.35,479724.0,2.9414,2.9535,2.9374,2.9495,479724.0
2020-10-23 11:20:00,7.35,7.35,7.3,7.34,325993.0,2.9495,2.9495,2.9294,2.9455,325993.0
2020-10-23 11:30:00,7.34,7.38,7.32,7.38,204380.0,2.9455,2.9615,2.9374,2.9615,204380.0
2020-10-23 11:40:00,7.38,7.39,7.36,7.39,242600.0,2.9615,2.9655,2.9535,2.9655,242600.0
2020-10-23 11:50:00,7.39,7.4,7.36,7.37,286190.0,2.9655,2.9695,2.9535,2.9575,286190.0
2020-10-23 12:00:00,7.38,7.39,7.36,7.39,372895.0,2.9615,2.9655,2.9535,2.9655,372895.0
2020-10-23 12:10:00,7.39,7.4,7.35,7.36,379741.0,2.9655,2.9695,2.9495,2.9535,379741.0
2020-10-23 12:20:00,7.36,7.36,7.33,7.35,245381.0,2.9535,2.9535,2.9414,2.9495,245381.0
2020-10-23 12:30:00,7.35,7.38,7.34,7.37,155252.0,2.9495,2.9615,2.9455,2.9575,155252.0
2020-10-23 12:40:00,7.37,7.37,7.34,7.35,405420.0,2.9575,2.9575,2.9455,2.9495,405420.0
2020-10-23 12:50:00,7.36,7.36,7.33,7.35,265555.0,2.9535,2.9535,2.9414,2.9495,265555.0
2020-10-23 13:00:00,7.35,7.36,7.34,7.35,163860.0,2.9495,2.9535,2.9455,2.9495,163860.0
2020-10-23 13:10:00,7.35,7.36,7.31,7.32,571117.0,2.9495,2.9535,2.9334,2.9374,571117.0
2020-10-23 13:20:00,7.31,7.34,7.3,7.33,193893.0,2.9334,2.9455,2.9294,2.9414,193893.0
2020-10-23 13:30:00,7.32,7.34,7.32,7.33,332491.0,2.9374,2.9455,2.9374,2.9414,332491.0
2020-10-23 13:40:00,7.33,7.33,7.28,7.29,224357.0,2.9414,2.9414,2.9214,2.9254,224357.0
2020-10-23 13:50:00,7.29,7.29,7.26,7.26,303805.0,2.9254,2.9254,2.9133,2.9133,303805.0
2020-10-23 14:00:00,7.27,7.3,7.26,7.29,577949.0,2.9174,2.9294,2.9133,2.9254,577949.0
2020-10-23 14:10:00,7.29,7.3,7.27,7.3,241880.0,2.9254,2.9294,2.9174,2.9294,241880.0
2020-10-23 14:20:00,7.3,7.31,7.28,7.31,177224.0,2.9294,2.9334,2.9214,2.9334,177224.0
2020-10-23 14:30:00,7.3,7.31,7.29,7.29,110913.0,2.9294,2.9334,2.9254,2.9254,110913.0
2020-10-23 14:40:00,7.29,7.3,7.27,7.27,270354.0,2.9254,2.9294,2.9174,2.9174,270354.0
2020-10-23 14:50:00,7.28,7.28,7.26,7.27,351213.0,2.9214,2.9214,2.9133,2.9174,351213.0
2020-10-23 15:00:00,7.27,7.3,7.27,7.29,193085.0,2.9174,2.9294,2.9174,2.9254,193085.0
2020-10-23 15:10:00,7.29,7.31,7.28,7.29,190430.0,2.9254,2.9334,2.9214,2.9254,190430.0
2020-10-23 15:20:00,7.29,7.3,7.28,7.29,100305.0,2.9254,2.9294,2.9214,2.9254,100305.0
2020-10-23 15:30:00,7.29,7.29,7.28,7.29,95525.0,2.9254,2.9254,2.9214,2.9254,95525.0
2020-10-23 15:40:00,7.29,7.29,7.28,7.28,172811.0,2.9254,2.9254,2.9214,2.9214,172811.0
2020-10-23 15:50:00,7.29,7.33,7.28,7.32,1504598.0,2.9254,2.9414,2.9214,2.9374,1504598.0
2020-10-26 09:30:00,7.26,7.26,7.18,7.21,646956.0,2.9133,2.9133,2.8812,2.8933,646956.0
2020-10-26 09:40:00,7.22,7.23,7.18,7.21,493671.0,2.8973,2.9013,2.8812,2.8933,493671.0
2020-10-26 09:50:00,7.21,7.24,7.19,7.24,534029.0,2.8933,2.9053,2.8853,2.9053,534029.0
2020-10-26 10:00:00,7.23,7.26,7.22,7.24,313163.0,2.9013,2.9133,2.8973,2.9053,313163.0
2020-10-26 10:10:00,7.24,7.24,7.22,7.23,234276.0,2.9053,2.9053,2.8973,2.9013,234276.0
2020-10-26 10:20:00,7.24,7.27,7.22,7.24,197396.0,2.9053,2.9174,2.8973,2.9053,197396.0
2020-10-26 10:30:00,7.23,7.24,7.18,7.19,1202823.0,2.9013,2.9053,2.8812,2.8853,1202823.0
2020-10-26 10:40:00,7.19,7.23,7.19,7.21,306560.0,2.8853,2.9013,2.8853,2.8933,306560.0
2020-10-26 10:50:00,7.21,7.21,7.19,7.21,364344.0,2.8933,2.8933,2.8853,2.8933,364344.0
2020-10-26 11:00:00,7.21,7.21,7.17,7.19,539893.0,2.8933,2.8933,2.8772,2.8853,539893.0
2020-10-26 11:10:00,7.2,7.21,7.17,7.19,246340.0,2.8893,2.8933,2.8772,2.8853,246340.0
2020-10-26 11:20:00,7.19,7.25,7.19,7.23,299677.0,2.8853,2.9093,2.8853,2.9013,299677.0
2020-10-26 11:30:00,7.24,7.24,7.2,7.22,426423.0,2.9053,2.9053,2.8893,2.8973,426423.0
2020-10-26 11:40:00,7.22,7.22,7.2,7.21,199552.0,2.8973,2.8973,2.8893,2.8933,199552.0
2020-10-26 11:50:00,7.21,7.25,7.2,7.25,241128.0,2.8933,2.9093,2.8893,2.9093,241128.0
2020-10-26 12:00:00,7.24,7.26,7.23,7.24,172549.0,2.9053,2.9133,2.9013,2.9053,172549.0
2020-10-26 12:10:00,7.24,7.24,7.2,7.21,337699.0,2.9053,2.9053,2.8893,2.8933,337699.0
2020-10-26 12:20:00,7.21,7.21,7.18,7.19,243753.0,2.8933,2.8933,2.8812,2.8853,243753.0
2020-10-26 12:30:00,7.19,7.19,7.14,7.15,135103.0,2.8853,2.8853,2.8652,2.8692,135103.0
2020-10-26 12:40:00,7.15,7.17,7.13,7.15,380404.0,2.8692,2.8772,2.8612,2.8692,380404.0
2020-10-26 12:50:00,7.15,7.16,7.12,7.13,791965.0,2.8692,2.8732,2.8572,2.8612,791965.0
2020-10-26 13:00:00,7.13,7.14,7.12,7.14,503707.0,2.8612,2.8652,2.8572,2.8652,503707.0
2020-10-26 13:10:00,7.14,7.15,7.11,7.12,231692.0,2.8652,2.8692,2.8532,2.8572,231692.0
2020-10-26 13:20:00,7.12,7.12,7.07,7.08,645767.0,2.8572,2.8572,2.8371,2.8411,645767.0
2020-10-26 13:30:00,7.08,7.12,7.07,7.12,249790.0,2.8411,2.8572,2.8371,2.8572,249790.0
2020-10-26 13:40:00,7.11,7.11,7.08,7.11,194514.0,2.8532,2.8532,2.8411,2.8532,194514.0
2020-10-26 13:50:00,7.11,7.13,7.1,7.13,127532.0,2.8532,2.8612,2.8491,2.8612,127532.0
2020-10-26 14:00:00,7.13,7.15,7.11,7.13,267765.0,2.8612,2.8692,2.8532,2.8612,267765.0
2020-10-26 14:10:00,7.13,7.14,7.11,7.12,298030.0,2.8612,2.8652,2.8532,2.8572,298030.0
2020-10-26 14:20:00,7.11,7.14,7.11,7.13,153891.0,2.8532,2.8652,2.8532,2.8612,153891.0
2020-10-26 14:30:00,7.13,7.14,7.1,7.11,152373.0,2.8612,2.8652,2.8491,2.8532,152373.0
2020-10-26 14:40:00,7.11,7.13,7.1,7.11,311769.0,2.8532,2.8612,2.8491,2.8532,311769.0
2020-10-26 14:50:00,7.11,7.12,7.1,7.11,244999.0,2.8532,2.8572,2.8491,2.8532,244999.0
2020-10-26 15:00:00,7.11,7.12,7.09,7.11,236543.0,2.8532,2.8572,2.8451,2.8532,236543.0
2020-10-26 15:10:00,7.11,7.13,7.1,7.12,204684.0,2.8532,2.8612,2.8491,2.8572,204684.0
2020-10-26 15:20:00,7.13,7.15,7.12,7.14,434579.0,2.8612,2.8692,2.8572,2.8652,434579.0
2020-10-26 15:30:00,7.15,7.18,7.14,7.15,658117.0,2.8692,2.8812,2.8652,2.8692,658117.0
2020-10-26 15:40:00,7.16,7.16,7.13,7.14,783604.0,2.8732,2.8732,2.8612,2.8652,783604.0
2020-10-26 15:50:00,7.14,7.2,7.13,7.19,1537704.0,2.8652,2.8893,2.8612,2.8853,1537704.0
2020-10-27 09:30:00,7.07,7.07,7.02,7.04,498626.0,2.8371,2.8371,2.817,2.8251,498626.0
2020-10-27 09:40:00,7.04,7.04,7.0,7.02,502163.0,2.8251,2.8251,2.809,2.817,502163.0
2020-10-27 09:50:00,7.01,7.06,7.01,7.04,247226.0,2.813,2.8331,2.813,2.8251,247226.0
2020-10-27 10:00:00,7.04,7.07,7.04,7.06,233634.0,2.8251,2.8371,2.8251,2.8331,233634.0
2020-10-27 10:10:00,7.06,7.06,7.0,7.0,238518.0,2.8331,2.8331,2.809,2.809,238518.0
2020-10-27 10:20:00,7.0,7.03,7.0,7.01,338048.0,2.809,2.8211,2.809,2.813,338048.0
2020-10-27 10:30:00,7.02,7.02,7.0,7.01,185462.0,2.817,2.817,2.809,2.813,185462.0
2020-10-27 10:40:00,7.01,7.02,6.99,7.02,681034.0,2.813,2.817,2.805,2.817,681034.0
2020-10-27 10:50:00,7.02,7.04,7.01,7.01,330730.0,2.817,2.8251,2.813,2.813,330730.0
2020-10-27 11:00:00,7.01,7.03,7.0,7.02,248516.0,2.813,2.8211,2.809,2.817,248516.0
2020-10-27 11:10:00,7.01,7.03,6.99,7.0,195229.0,2.813,2.8211,2.805,2.809,195229.0
2020-10-27 11:20:00,7.0,7.02,6.99,7.01,262704.0,2.809,2.817,2.805,2.813,262704.0
2020-10-27 11:30:00,7.0,7.03,6.99,7.02,325824.0,2.809,2.8211,2.805,2.817,325824.0
2020-10-27 11:40:00,7.03,7.04,7.01,7.03,249641.0,2.8211,2.8251,2.813,2.8211,249641.0
2020-10-27 11:50:00,7.04,7.05,7.02,7.03,328013.0,2.8251,2.8291,2.817,2.8211,328013.0
2020-10-27 12:00:00,7.03,7.03,7.0,7.01,394962.0,2.8211,2.8211,2.809,2.813,394962.0
2020-10-27 12:10:00,7.02,7.03,7.01,7.02,578429.0,2.817,2.8211,2.813,2.817,578429.0
2020-10-27 12:20:00,7.02,7.05,7.01,7.04,409956.0,2.817,2.8291,2.813,2.8251,409956.0
2020-10-27 12:30:00,7.04,7.06,7.03,7.06,1119731.0,2.8251,2.8331,2.8211,2.8331,1119731.0
2020-10-27 12:40:00,7.06,7.07,7.04,7.06,534068.0,2.8331,2.8371,2.8251,2.8331,534068.0
2020-10-27 12:50:00,7.06,7.06,7.04,7.05,184526.0,2.8331,2.8331,2.8251,2.8291,184526.0
2020-10-27 13:00:00,7.05,7.05,7.02,7.03,162426.0,2.8291,2.8291,2.817,2.8211,162426.0
2020-10-27 13:10:00,7.03,7.05,7.02,7.04,879775.0,2.8211,2.8291,2.817,2.8251,879775.0
2020-10-27 13:20:00,7.04,7.07,7.03,7.06,244535.0,2.8251,2.8371,2.8211,2.8331,244535.0
2020-10-27 13:30:00,7.07,7.08,7.05,7.05,225366.0,2.8371,2.8411,2.8291,2.8291,225366.0
2020-10-27 13:40:00,7.05,7.06,7.04,7.05,640653.0,2.8291,2.8331,2.8251,2.8291,640653.0
2020-10-27 13:50:00,7.05,7.06,7.02,7.04,306199.0,2.8291,2.8331,2.817,2.8251,306199.0
2020-10-27 14:00:00,7.04,7.05,7.03,7.04,226357.0,2.8251,2.8291,2.8211,2.8251,226357.0
2020-10-27 14:10:00,7.04,7.05,7.01,7.03,247752.0,2.8251,2.8291,2.813,2.8211,247752.0
2020-10-27 14:20:00,7.03,7.04,7.02,7.03,290663.0,2.8211,2.8251,2.817,2.8211,290663.0
2020-10-27 14:30:00,7.04,7.04,7.01,7.03,536152.0,2.8251,2.8251,2.813,2.8211,536152.0
2020-10-27 14:40:00,7.03,7.03,7.0,7.0,434338.0,2.8211,2.8211,2.809,2.809,434338.0
2020-10-27 14:50:00,7.0,7.01,6.98,7.0,641781.0,2.809,2.813,2.801,2.809,641781.0
2020-10-27 15:00:00,7.0,7.01,6.99,7.0,261834.0,2.809,2.813,2.805,2.809,261834.0
2020-10-27 15:10:00,7.0,7.01,6.99,7.01,284908.0,2.809,2.813,2.805,2.813,284908.0
2020-10-27 15:20:00,7.01,7.01,6.99,7.0,433968.0,2.813,2.813,2.805,2.809,433968.0
2020-10-27 15:30:00,7.0,7.01,7.0,7.01,599893.0,2.809,2.813,2.809,2.813,599893.0
2020-10-27 15:40:00,7.01,7.01,6.99,7.0,632337.0,2.813,2.813,2.805,2.809,632337.0
2020-10-27 15:50:00,6.99,7.0,6.97,6.98,2306456.0,2.805,2.809,2.797,2.801,2306456.0
2020-10-28 09:30:00,6.7,6.74,6.66,6.74,1119826.0,2.6886,2.7047,2.6726,2.7047,1119826.0
2020-10-28 09:40:00,6.74,6.76,6.69,6.71,1917231.0,2.7047,2.7127,2.6846,2.6926,1917231.0
2020-10-28 09:50:00,6.7,6.71,6.63,6.64,2112430.0,2.6886,2.6926,2.6605,2.6645,2112430.0
2020-10-28 10:00:00,6.64,6.66,6.61,6.63,632450.0,2.6645,2.6726,2.6525,2.6605,632450.0
2020-10-28 10:10:00,6.63,6.64,6.61,6.62,2710864.0,2.6605,2.6645,2.6525,2.6565,2710864.0
2020-10-28 10:20:00,6.62,6.62,6.58,6.59,1370156.0,2.6565,2.6565,2.6405,2.6445,1370156.0
2020-10-28 10:30:00,6.59,6.64,6.57,6.63,1780590.0,2.6445,2.6645,2.6365,2.6605,1780590.0
2020-10-28 10:40:00,6.63,6.63,6.6,6.61,1320850.0,2.6605,2.6605,2.6485,2.6525,1320850.0
2020-10-28 10:50:00,6.61,6.62,6.6,6.62,1108503.0,2.6525,2.6565,2.6485,2.6565,1108503.0
2020-10-28 11:00:00,6.61,6.67,6.61,6.67,876168.0,2.6525,2.6766,2.6525,2.6766,876168.0
2020-10-28 11:10:00,6.67,6.69,6.64,6.64,802203.0,2.6766,2.6846,2.6645,2.6645,802203.0
2020-10-28 11:20:00,6.64,6.66,6.63,6.64,1155961.0,2.6645,2.6726,2.6605,2.6645,1155961.0
2020-10-28 11:30:00,6.64,6.64,6.6,6.62,999593.0,2.6645,2.6645,2.6485,2.6565,999593.0
2020-10-28 11:40:00,6.62,6.66,6.61,6.64,554611.0,2.6565,2.6726,2.6525,2.6645,554611.0
2020-10-28 11:50:00,6.64,6.67,6.63,6.66,514448.0,2.6645,2.6766,2.6605,2.6726,514448.0
2020-10-28 12:00:00,6.66,6.67,6.63,6.67,731299.0,2.6726,2.6766,2.6605,2.6766,731299.0
2020-10-28 12:10:00,6.66,6.67,6.64,6.65,479522.0,2.6726,2.6766,2.6645,2.6686,479522.0
2020-10-28 12:20:00,6.65,6.66,6.62,6.66,472425.0,2.6686,2.6726,2.6565,2.6726,472425.0
2020-10-28 12:30:00,6.65,6.68,6.63,6.64,501624.0,2.6686,2.6806,2.6605,2.6645,501624.0
2020-10-28 12:40:00,6.64,6.64,6.6,6.61,281510.0,2.6645,2.6645,2.6485,2.6525,281510.0
2020-10-28 12:50:00,6.61,6.62,6.6,6.61,448024.0,2.6525,2.6565,2.6485,2.6525,448024.0
2020-10-28 13:00:00,6.61,6.63,6.59,6.59,491089.0,2.6525,2.6605,2.6445,2.6445,491089.0
2020-10-28 13:10:00,6.59,6.6,6.56,6.6,505792.0,2.6445,2.6485,2.6324,2.6485,505792.0
2020-10-28 13:20:00,6.6,6.6,6.57,6.6,307128.0,2.6485,2.6485,2.6365,2.6485,307128.0
2020-10-28 13:30:00,6.6,6.61,6.58,6.6,450436.0,2.6485,2.6525,2.6405,2.6485,450436.0
2020-10-28 13:40:00,6.6,6.6,6.56,6.58,510911.0,2.6485,2.6485,2.6324,2.6405,510911.0
2020-10-28 13:50:00,6.57,6.6,6.57,6.6,599742.0,2.6365,2.6485,2.6365,2.6485,599742.0
2020-10-28 14:00:00,6.6,6.6,6.57,6.58,299815.0,2.6485,2.6485,2.6365,2.6405,299815.0
2020-10-28 14:10:00,6.58,6.58,6.55,6.58,404359.0,2.6405,2.6405,2.6284,2.6405,404359.0
2020-10-28 14:20:00,6.57,6.61,6.57,6.61,232270.0,2.6365,2.6525,2.6365,2.6525,232270.0
2020-10-28 14:30:00,6.6,6.61,6.57,6.58,572554.0,2.6485,2.6525,2.6365,2.6405,572554.0
2020-10-28 14:40:00,6.58,6.6,6.57,6.59,318768.0,2.6405,2.6485,2.6365,2.6445,318768.0
2020-10-28 14:50:00,6.59,6.65,6.59,6.64,1558116.0,2.6445,2.6686,2.6445,2.6645,1558116.0
2020-10-28 15:00:00,6.64,6.64,6.6,6.62,406729.0,2.6645,2.6645,2.6485,2.6565,406729.0
2020-10-28 15:10:00,6.62,6.62,6.56,6.57,464302.0,2.6565,2.6565,2.6324,2.6365,464302.0
2020-10-28 15:20:00,6.57,6.58,6.56,6.57,544140.0,2.6365,2.6405,2.6324,2.6365,544140.0
2020-10-28 15:30:00,6.57,6.58,6.55,6.55,726532.0,2.6365,2.6405,2.6284,2.6284,726532.0
2020-10-28 15:40:00,6.55,6.56,6.51,6.51,942345.0,2.6284,2.6324,2.6124,2.6124,942345.0
2020-10-28 15:50:00,6.52,6.52,6.46,6.47,2853718.0,2.6164,2.6164,2.5923,2.5963,2853718.0
2020-10-29 09:30:00,6.24,6.28,6.2,6.2,1298351.0,2.504,2.5201,2.488,2.488,1298351.0
2020-10-29 09:40:00,6.2,6.23,6.15,6.21,1146991.0,2.488,2.5,2.4679,2.492,1146991.0
2020-10-29 09:50:00,6.21,6.38,6.19,6.33,2395995.0,2.492,2.5602,2.484,2.5402,2395995.0
2020-10-29 10:00:00,6.34,6.43,6.32,6.39,1778421.0,2.5442,2.5803,2.5361,2.5642,1778421.0
2020-10-29 10:10:00,6.39,6.42,6.31,6.4,782194.0,2.5642,2.5763,2.5321,2.5682,782194.0
2020-10-29 10:20:00,6.4,6.44,6.39,6.4,921921.0,2.5682,2.5843,2.5642,2.5682,921921.0
2020-10-29 10:30:00,6.4,6.46,6.39,6.45,479134.0,2.5682,2.5923,2.5642,2.5883,479134.0
2020-10-29 10:40:00,6.46,6.53,6.45,6.5,1369796.0,2.5923,2.6204,2.5883,2.6084,1369796.0
2020-10-29 10:50:00,6.5,6.52,6.47,6.48,863648.0,2.6084,2.6164,2.5963,2.6003,863648.0
2020-10-29 11:00:00,6.49,6.5,6.45,6.46,805307.0,2.6044,2.6084,2.5883,2.5923,805307.0
2020-10-29 11:10:00,6.45,6.49,6.44,6.48,424638.0,2.5883,2.6044,2.5843,2.6003,424638.0
2020-10-29 11:20:00,6.47,6.48,6.43,6.44,340350.0,2.5963,2.6003,2.5803,2.5843,340350.0
2020-10-29 11:30:00,6.44,6.45,6.42,6.45,795584.0,2.5843,2.5883,2.5763,2.5883,795584.0
2020-10-29 11:40:00,6.45,6.46,6.39,6.43,2143782.0,2.5883,2.5923,2.5642,2.5803,2143782.0
2020-10-29 11:50:00,6.43,6.47,6.42,6.47,622326.0,2.5803,2.5963,2.5763,2.5963,622326.0
2020-10-29 12:00:00,6.47,6.51,6.47,6.5,475288.0,2.5963,2.6124,2.5963,2.6084,475288.0
2020-10-29 12:10:00,6.5,6.52,6.49,6.5,244496.0,2.6084,2.6164,2.6044,2.6084,244496.0
2020-10-29 12:20:00,6.5,6.51,6.48,6.5,221295.0,2.6084,2.6124,2.6003,2.6084,221295.0
2020-10-29 12:30:00,6.49,6.58,6.48,6.58,778711.0,2.6044,2.6405,2.6003,2.6405,778711.0
2020-10-29 12:40:00,6.58,6.59,6.54,6.56,532447.0,2.6405,2.6445,2.6244,2.6324,532447.0
2020-10-29 12:50:00,6.56,6.57,6.54,6.56,292713.0,2.6324,2.6365,2.6244,2.6324,292713.0
2020-10-29 13:00:00,6.56,6.56,6.5,6.51,278084.0,2.6324,2.6324,2.6084,2.6124,278084.0
2020-10-29 13:10:00,6.5,6.53,6.5,6.52,349888.0,2.6084,2.6204,2.6084,2.6164,349888.0
2020-10-29 13:20:00,6.52,6.58,6.51,6.58,499177.0,2.6164,2.6405,2.6124,2.6405,499177.0
2020-10-29 13:30:00,6.58,6.64,6.57,6.64,942680.0,2.6405,2.6645,2.6365,2.6645,942680.0
2020-10-29 13:40:00,6.64,6.66,6.59,6.59,663952.0,2.6645,2.6726,2.6445,2.6445,663952.0
2020-10-29 13:50:00,6.6,6.63,6.59,6.62,424332.0,2.6485,2.6605,2.6445,2.6565,424332.0
2020-10-29 14:00:00,6.62,6.66,6.61,6.65,462304.0,2.6565,2.6726,2.6525,2.6686,462304.0
2020-10-29 14:10:00,6.65,6.66,6.63,6.66,378622.0,2.6686,2.6726,2.6605,2.6726,378622.0
2020-10-29 14:20:00,6.66,6.67,6.64,6.66,543760.0,2.6726,2.6766,2.6645,2.6726,543760.0
2020-10-29 14:30:00,6.66,6.69,6.64,6.65,795188.0,2.6726,2.6846,2.6645,2.6686,795188.0
2020-10-29 14:40:00,6.65,6.67,6.63,6.65,538204.0,2.6686,2.6766,2.6605,2.6686,538204.0
2020-10-29 14:50:00,6.65,6.67,6.64,6.67,372379.0,2.6686,2.6766,2.6645,2.6766,372379.0
2020-10-29 15:00:00,6.67,6.7,6.66,6.69,766755.0,2.6766,2.6886,2.6726,2.6846,766755.0
2020-10-29 15:10:00,6.69,6.69,6.64,6.66,1603492.0,2.6846,2.6846,2.6645,2.6726,1603492.0
2020-10-29 15:20:00,6.66,6.7,6.65,6.7,1133411.0,2.6726,2.6886,2.6686,2.6886,1133411.0
2020-10-29 15:30:00,6.7,6.74,6.69,6.74,1512336.0,2.6886,2.7047,2.6846,2.7047,1512336.0
2020-10-29 15:40:00,6.74,6.75,6.72,6.75,1778426.0,2.7047,2.7087,2.6967,2.7087,1778426.0
2020-10-29 15:50:00,6.74,6.77,6.68,6.69,4344989.0,2.7047,2.7167,2.6806,2.6846,4344989.0
2020-10-30 09:30:00,6.65,6.71,6.62,6.71,740891.0,2.6686,2.6926,2.6565,2.6926,740891.0
2020-10-30 09:40:00,6.7,6.71,6.61,6.63,1099181.0,2.6886,2.6926,2.6525,2.6605,1099181.0
2020-10-30 09:50:00,6.62,6.74,6.61,6.73,1031392.0,2.6565,2.7047,2.6525,2.7007,1031392.0
2020-10-30 10:00:00,6.73,6.76,6.7,6.74,732583.0,2.7007,2.7127,2.6886,2.7047,732583.0
2020-10-30 10:10:00,6.74,6.77,6.65,6.68,433247.0,2.7047,2.7167,2.6686,2.6806,433247.0
2020-10-30 10:20:00,6.68,6.69,6.61,6.63,253492.0,2.6806,2.6846,2.6525,2.6605,253492.0
2020-10-30 10:30:00,6.63,6.71,6.6,6.71,396777.0,2.6605,2.6926,2.6485,2.6926,396777.0
2020-10-30 10:40:00,6.7,6.71,6.61,6.63,647885.0,2.6886,2.6926,2.6525,2.6605,647885.0
2020-10-30 10:50:00,6.63,6.67,6.62,6.64,633886.0,2.6605,2.6766,2.6565,2.6645,633886.0
2020-10-30 11:00:00,6.64,6.7,6.64,6.65,532283.0,2.6645,2.6886,2.6645,2.6686,532283.0
2020-10-30 11:10:00,6.65,6.7,6.63,6.67,497846.0,2.6686,2.6886,2.6605,2.6766,497846.0
2020-10-30 11:20:00,6.67,6.7,6.65,6.65,292383.0,2.6766,2.6886,2.6686,2.6686,292383.0
2020-10-30 11:30:00,6.65,6.68,6.64,6.65,340370.0,2.6686,2.6806,2.6645,2.6686,340370.0
2020-10-30 11:40:00,6.65,6.66,6.6,6.66,498627.0,2.6686,2.6726,2.6485,2.6726,498627.0
2020-10-30 11:50:00,6.66,6.7,6.65,6.7,598942.0,2.6726,2.6886,2.6686,2.6886,598942.0
2020-10-30 12:00:00,6.7,6.73,6.68,6.69,313032.0,2.6886,2.7007,2.6806,2.6846,313032.0
2020-10-30 12:10:00,6.69,6.7,6.65,6.69,400118.0,2.6846,2.6886,2.6686,2.6846,400118.0
2020-10-30 12:20:00,6.69,6.7,6.67,6.69,416523.0,2.6846,2.6886,2.6766,2.6846,416523.0
2020-10-30 12:30:00,6.69,6.71,6.63,6.65,552984.0,2.6846,2.6926,2.6605,2.6686,552984.0
2020-10-30 12:40:00,6.65,6.67,6.62,6.66,401954.0,2.6686,2.6766,2.6565,2.6726,401954.0
2020-10-30 12:50:00,6.66,6.67,6.62,6.63,263223.0,2.6726,2.6766,2.6565,2.6605,263223.0
2020-10-30 13:00:00,6.62,6.67,6.61,6.63,478745.0,2.6565,2.6766,2.6525,2.6605,478745.0
2020-10-30 13:10:00,6.64,6.64,6.61,6.63,234983.0,2.6645,2.6645,2.6525,2.6605,234983.0
2020-10-30 13:20:00,6.63,6.64,6.62,6.64,348434.0,2.6605,2.6645,2.6565,2.6645,348434.0
2020-10-30 13:30:00,6.64,6.65,6.6,6.62,321762.0,2.6645,2.6686,2.6485,2.6565,321762.0
2020-10-30 13:40:00,6.61,6.64,6.6,6.63,218968.0,2.6525,2.6645,2.6485,2.6605,218968.0
2020-10-30 13:50:00,6.63,6.67,6.62,6.67,613122.0,2.6605,2.6766,2.6565,2.6766,613122.0
2020-10-30 14:00:00,6.67,6.73,6.66,6.73,405800.0,2.6766,2.7007,2.6726,2.7007,405800.0
2020-10-30 14:10:00,6.72,6.73,6.66,6.69,498469.0,2.6967,2.7007,2.6726,2.6846,498469.0
2020-10-30 14:20:00,6.69,6.71,6.65,6.67,189542.0,2.6846,2.6926,2.6686,2.6766,189542.0
2020-10-30 14:30:00,6.66,6.68,6.64,6.67,275027.0,2.6726,2.6806,2.6645,2.6766,275027.0
2020-10-30 14:40:00,6.66,6.67,6.64,6.66,196230.0,2.6726,2.6766,2.6645,2.6726,196230.0
2020-10-30 14:50:00,6.66,6.67,6.63,6.65,862969.0,2.6726,2.6766,2.6605,2.6686,862969.0
2020-10-30 15:00:00,6.64,6.65,6.6,6.61,697662.0,2.6645,2.6686,2.6485,2.6525,697662.0
2020-10-30 15:10:00,6.61,6.65,6.6,6.63,693336.0,2.6525,2.6686,2.6485,2.6605,693336.0
2020-10-30 15:20:00,6.63,6.66,6.62,6.63,620055.0,2.6605,2.6726,2.6565,2.6605,620055.0
2020-10-30 15:30:00,6.63,6.64,6.59,6.61,746238.0,2.6605,2.6645,2.6445,2.6525,746238.0
2020-10-30 15:40:00,6.61,6.65,6.6,6.63,993640.0,2.6525,2.6686,2.6485,2.6605,993640.0
2020-10-30 15:50:00,6.62,6.64,6.61,6.63,1873017.0,2.6565,2.6645,2.6525,2.6605,1873017.0
2020-11-02 09:30:00,6.71,6.71,6.56,6.58,647342.0,2.6926,2.6926,2.6324,2.6405,647342.0
2020-11-02 09:40:00,6.58,6.61,6.55,6.61,420250.0,2.6405,2.6525,2.6284,2.6525,420250.0
2020-11-02 09:50:00,6.61,6.68,6.6,6.64,743651.0,2.6525,2.6806,2.6485,2.6645,743651.0
2020-11-02 10:00:00,6.64,6.68,6.58,6.58,297566.0,2.6645,2.6806,2.6405,2.6405,297566.0
2020-11-02 10:10:00,6.58,6.62,6.56,6.61,320222.0,2.6405,2.6565,2.6324,2.6525,320222.0
2020-11-02 10:20:00,6.61,6.63,6.59,6.59,163188.0,2.6525,2.6605,2.6445,2.6445,163188.0
2020-11-02 10:30:00,6.59,6.6,6.56,6.58,280039.0,2.6445,2.6485,2.6324,2.6405,280039.0
2020-11-02 10:40:00,6.58,6.58,6.54,6.54,318995.0,2.6405,2.6405,2.6244,2.6244,318995.0
2020-11-02 10:50:00,6.54,6.59,6.54,6.58,221468.0,2.6244,2.6445,2.6244,2.6405,221468.0
2020-11-02 11:00:00,6.58,6.6,6.57,6.6,169122.0,2.6405,2.6485,2.6365,2.6485,169122.0
2020-11-02 11:10:00,6.6,6.62,6.59,6.61,228656.0,2.6485,2.6565,2.6445,2.6525,228656.0
2020-11-02 11:20:00,6.62,6.65,6.61,6.63,460408.0,2.6565,2.6686,2.6525,2.6605,460408.0
2020-11-02 11:30:00,6.62,6.64,6.62,6.64,327196.0,2.6565,2.6645,2.6565,2.6645,327196.0
2020-11-02 11:40:00,6.64,6.66,6.63,6.65,373558.0,2.6645,2.6726,2.6605,2.6686,373558.0
2020-11-02 11:50:00,6.65,6.66,6.63,6.66,210056.0,2.6686,2.6726,2.6605,2.6726,210056.0
2020-11-02 12:00:00,6.66,6.68,6.64,6.67,262730.0,2.6726,2.6806,2.6645,2.6766,262730.0
2020-11-02 12:10:00,6.67,6.68,6.65,6.67,394000.0,2.6766,2.6806,2.6686,2.6766,394000.0
2020-11-02 12:20:00,6.67,6.69,6.66,6.69,134726.0,2.6766,2.6846,2.6726,2.6846,134726.0
2020-11-02 12:30:00,6.68,6.69,6.66,6.67,249021.0,2.6806,2.6846,2.6726,2.6766,249021.0
2020-11-02 12:40:00,6.67,6.68,6.64,6.65,203345.0,2.6766,2.6806,2.6645,2.6686,203345.0
2020-11-02 12:50:00,6.65,6.68,6.64,6.67,311070.0,2.6686,2.6806,2.6645,2.6766,311070.0
2020-11-02 13:00:00,6.67,6.68,6.65,6.67,579195.0,2.6766,2.6806,2.6686,2.6766,579195.0
2020-11-02 13:10:00,6.67,6.67,6.65,6.65,396930.0,2.6766,2.6766,2.6686,2.6686,396930.0
2020-11-02 13:20:00,6.66,6.66,6.63,6.64,337752.0,2.6726,2.6726,2.6605,2.6645,337752.0
2020-11-02 13:30:00,6.65,6.66,6.64,6.65,199684.0,2.6686,2.6726,2.6645,2.6686,199684.0
2020-11-02 13:40:00,6.66,6.7,6.65,6.7,907847.0,2.6726,2.6886,2.6686,2.6886,907847.0
2020-11-02 13:50:00,6.7,6.7,6.66,6.66,272140.0,2.6886,2.6886,2.6726,2.6726,272140.0
2020-11-02 14:00:00,6.67,6.68,6.65,6.68,233385.0,2.6766,2.6806,2.6686,2.6806,233385.0
2020-11-02 14:10:00,6.68,6.7,6.67,6.7,214004.0,2.6806,2.6886,2.6766,2.6886,214004.0
2020-11-02 14:20:00,6.69,6.73,6.69,6.72,202918.0,2.6846,2.7007,2.6846,2.6967,202918.0
2020-11-02 14:30:00,6.72,6.73,6.71,6.73,286283.0,2.6967,2.7007,2.6926,2.7007,286283.0
2020-11-02 14:40:00,6.73,6.76,6.72,6.75,391282.0,2.7007,2.7127,2.6967,2.7087,391282.0
2020-11-02 14:50:00,6.75,6.76,6.72,6.76,523000.0,2.7087,2.7127,2.6967,2.7127,523000.0
2020-11-02 15:00:00,6.76,6.78,6.73,6.74,705067.0,2.7127,2.7207,2.7007,2.7047,705067.0
2020-11-02 15:10:00,6.74,6.76,6.73,6.74,480070.0,2.7047,2.7127,2.7007,2.7047,480070.0
2020-11-02 15:20:00,6.74,6.74,6.72,6.73,327415.0,2.7047,2.7047,2.6967,2.7007,327415.0
2020-11-02 15:30:00,6.72,6.73,6.71,6.73,371656.0,2.6967,2.7007,2.6926,2.7007,371656.0
2020-11-02 15:40:00,6.73,6.73,6.7,6.72,776062.0,2.7007,2.7007,2.6886,2.6967,776062.0
2020-11-02 15:50:00,6.72,6.73,6.7,6.72,1289039.0,2.6967,2.7007,2.6886,2.6967,1289039.0
2020-11-03 09:30:00,6.97,6.99,6.9,6.92,872795.0,2.797,2.805,2.7689,2.7769,872795.0
2020-11-03 09:40:00,6.91,6.95,6.88,6.94,901105.0,2.7729,2.7889,2.7609,2.7849,901105.0
2020-11-03 09:50:00,6.93,6.98,6.92,6.96,684102.0,2.7809,2.801,2.7769,2.793,684102.0
2020-11-03 10:00:00,6.96,6.99,6.95,6.95,720438.0,2.793,2.805,2.7889,2.7889,720438.0
2020-11-03 10:10:00,6.95,6.97,6.92,6.97,1172723.0,2.7889,2.797,2.7769,2.797,1172723.0
2020-11-03 10:20:00,6.97,6.97,6.92,6.92,1583821.0,2.797,2.797,2.7769,2.7769,1583821.0
2020-11-03 10:30:00,6.92,6.94,6.9,6.93,733500.0,2.7769,2.7849,2.7689,2.7809,733500.0
2020-11-03 10:40:00,6.93,6.95,6.92,6.94,874480.0,2.7809,2.7889,2.7769,2.7849,874480.0
2020-11-03 10:50:00,6.93,6.97,6.91,6.93,819690.0,2.7809,2.797,2.7729,2.7809,819690.0
2020-11-03 11:00:00,6.93,6.93,6.9,6.9,802038.0,2.7809,2.7809,2.7689,2.7689,802038.0
2020-11-03 11:10:00,6.9,6.92,6.89,6.92,854620.0,2.7689,2.7769,2.7649,2.7769,854620.0
2020-11-03 11:20:00,6.93,6.93,6.88,6.89,879277.0,2.7809,2.7809,2.7609,2.7649,879277.0
2020-11-03 11:30:00,6.88,6.89,6.85,6.88,1458649.0,2.7609,2.7649,2.7488,2.7609,1458649.0
2020-11-03 11:40:00,6.87,6.89,6.86,6.86,422762.0,2.7568,2.7649,2.7528,2.7528,422762.0
2020-11-03 11:50:00,6.87,6.88,6.85,6.87,362698.0,2.7568,2.7609,2.7488,2.7568,362698.0
2020-11-03 12:00:00,6.87,6.87,6.85,6.87,429611.0,2.7568,2.7568,2.7488,2.7568,429611.0
2020-11-03 12:10:00,6.87,6.87,6.84,6.86,455136.0,2.7568,2.7568,2.7448,2.7528,455136.0
2020-11-03 12:20:00,6.87,6.87,6.85,6.86,315449.0,2.7568,2.7568,2.7488,2.7528,315449.0
2020-11-03 12:30:00,6.86,6.87,6.85,6.86,280470.0,2.7528,2.7568,2.7488,2.7528,280470.0
2020-11-03 12:40:00,6.86,6.86,6.84,6.85,244174.0,2.7528,2.7528,2.7448,2.7488,244174.0
2020-11-03 12:50:00,6.85,6.85,6.82,6.83,542218.0,2.7488,2.7488,2.7368,2.7408,542218.0
2020-11-03 13:00:00,6.83,6.86,6.82,6.85,457058.0,2.7408,2.7528,2.7368,2.7488,457058.0
2020-11-03 13:10:00,6.86,6.89,6.85,6.87,390354.0,2.7528,2.7649,2.7488,2.7568,390354.0
2020-11-03 13:20:00,6.86,6.87,6.85,6.86,177182.0,2.7528,2.7568,2.7488,2.7528,177182.0
2020-11-03 13:30:00,6.86,6.86,6.82,6.84,651418.0,2.7528,2.7528,2.7368,2.7448,651418.0
2020-11-03 13:40:00,6.83,6.84,6.81,6.81,307685.0,2.7408,2.7448,2.7328,2.7328,307685.0
2020-11-03 13:50:00,6.82,6.83,6.77,6.79,573737.0,2.7368,2.7408,2.7167,2.7247,573737.0
2020-11-03 14:00:00,6.79,6.82,6.78,6.79,425338.0,2.7247,2.7368,2.7207,2.7247,425338.0
2020-11-03 14:10:00,6.79,6.82,6.79,6.79,435583.0,2.7247,2.7368,2.7247,2.7247,435583.0
2020-11-03 14:20:00,6.79,6.8,6.76,6.79,400968.0,2.7247,2.7288,2.7127,2.7247,400968.0
2020-11-03 14:30:00,6.79,6.81,6.78,6.8,411384.0,2.7247,2.7328,2.7207,2.7288,411384.0
2020-11-03 14:40:00,6.8,6.83,6.79,6.83,235296.0,2.7288,2.7408,2.7247,2.7408,235296.0
2020-11-03 14:50:00,6.83,6.83,6.81,6.82,202631.0,2.7408,2.7408,2.7328,2.7368,202631.0
2020-11-03 15:00:00,6.82,6.82,6.81,6.82,234345.0,2.7368,2.7368,2.7328,2.7368,234345.0
2020-11-03 15:10:00,6.82,6.86,6.82,6.86,270362.0,2.7368,2.7528,2.7368,2.7528,270362.0
2020-11-03 15:20:00,6.86,6.87,6.83,6.87,900408.0,2.7528,2.7568,2.7408,2.7568,900408.0
2020-11-03 15:30:00,6.87,6.91,6.86,6.9,544640.0,2.7568,2.7729,2.7528,2.7689,544640.0
2020-11-03 15:40:00,6.9,6.93,6.89,6.93,1352562.0,2.7689,2.7809,2.7649,2.7809,1352562.0
2020-11-03 15:50:00,6.93,6.93,6.87,6.87,2071245.0,2.7809,2.7809,2.7568,2.7568,2071245.0
2020-11-04 09:30:00,6.89,6.89,6.75,6.79,716194.0,2.7649,2.7649,2.7087,2.7247,716194.0
2020-11-04 09:40:00,6.79,6.85,6.78,6.85,1022510.0,2.7247,2.7488,2.7207,2.7488,1022510.0
2020-11-04 09:50:00,6.85,6.91,6.83,6.91,650229.0,2.7488,2.7729,2.7408,2.7729,650229.0
2020-11-04 10:00:00,6.9,6.91,6.86,6.89,680282.0,2.7689,2.7729,2.7528,2.7649,680282.0
2020-11-04 10:10:00,6.89,6.91,6.87,6.91,336915.0,2.7649,2.7729,2.7568,2.7729,336915.0
2020-11-04 10:20:00,6.91,6.94,6.88,6.89,233847.0,2.7729,2.7849,2.7609,2.7649,233847.0
2020-11-04 10:30:00,6.89,6.94,6.88,6.93,306812.0,2.7649,2.7849,2.7609,2.7809,306812.0
2020-11-04 10:40:00,6.93,6.96,6.9,6.96,309498.0,2.7809,2.793,2.7689,2.793,309498.0
2020-11-04 10:50:00,6.96,7.0,6.95,6.98,441601.0,2.793,2.809,2.7889,2.801,441601.0
2020-11-04 11:00:00,6.98,6.99,6.95,6.95,227036.0,2.801,2.805,2.7889,2.7889,227036.0
2020-11-04 11:10:00,6.96,6.97,6.94,6.97,195741.0,2.793,2.797,2.7849,2.797,195741.0
2020-11-04 11:20:00,6.96,7.0,6.95,6.98,358120.0,2.793,2.809,2.7889,2.801,358120.0
2020-11-04 11:30:00,6.99,7.01,6.98,7.0,314715.0,2.805,2.813,2.801,2.809,314715.0
2020-11-04 11:40:00,7.0,7.02,6.99,7.02,645447.0,2.809,2.817,2.805,2.817,645447.0
2020-11-04 11:50:00,7.02,7.04,7.0,7.02,396694.0,2.817,2.8251,2.809,2.817,396694.0
2020-11-04 12:00:00,7.02,7.02,6.99,7.0,237401.0,2.817,2.817,2.805,2.809,237401.0
2020-11-04 12:10:00,7.0,7.02,7.0,7.02,167494.0,2.809,2.817,2.809,2.817,167494.0
2020-11-04 12:20:00,7.02,7.03,7.0,7.0,172334.0,2.817,2.8211,2.809,2.809,172334.0
2020-11-04 12:30:00,7.0,7.03,6.99,7.03,528994.0,2.809,2.8211,2.805,2.8211,528994.0
2020-11-04 12:40:00,7.03,7.04,7.01,7.02,336709.0,2.8211,2.8251,2.813,2.817,336709.0
2020-11-04 12:50:00,7.02,7.03,7.01,7.02,211436.0,2.817,2.8211,2.813,2.817,211436.0
2020-11-04 13:00:00,7.02,7.06,7.02,7.06,277765.0,2.817,2.8331,2.817,2.8331,277765.0
2020-11-04 13:10:00,7.05,7.09,7.05,7.07,293509.0,2.8291,2.8451,2.8291,2.8371,293509.0
2020-11-04 13:20:00,7.06,7.08,7.05,7.07,455339.0,2.8331,2.8411,2.8291,2.8371,455339.0
2020-11-04 13:30:00,7.07,7.1,7.06,7.08,497075.0,2.8371,2.8491,2.8331,2.8411,497075.0
2020-11-04 13:40:00,7.08,7.09,7.03,7.04,385131.0,2.8411,2.8451,2.8211,2.8251,385131.0
2020-11-04 13:50:00,7.04,7.04,7.02,7.03,164910.0,2.8251,2.8251,2.817,2.8211,164910.0
2020-11-04 14:00:00,7.04,7.06,7.02,7.04,607120.0,2.8251,2.8331,2.817,2.8251,607120.0
2020-11-04 14:10:00,7.04,7.05,7.01,7.03,275199.0,2.8251,2.8291,2.813,2.8211,275199.0
2020-11-04 14:20:00,7.02,7.03,7.02,7.03,431503.0,2.817,2.8211,2.817,2.8211,431503.0
2020-11-04 14:30:00,7.03,7.03,7.01,7.01,733057.0,2.8211,2.8211,2.813,2.813,733057.0
2020-11-04 14:40:00,7.01,7.01,6.98,7.0,591292.0,2.813,2.813,2.801,2.809,591292.0
2020-11-04 14:50:00,7.0,7.04,7.0,7.02,957600.0,2.809,2.8251,2.809,2.817,957600.0
2020-11-04 15:00:00,7.03,7.04,7.01,7.02,363251.0,2.8211,2.8251,2.813,2.817,363251.0
2020-11-04 15:10:00,7.02,7.02,6.97,6.97,389106.0,2.817,2.817,2.797,2.797,389106.0
2020-11-04 15:20:00,6.97,6.99,6.96,6.97,441531.0,2.797,2.805,2.793,2.797,441531.0
2020-11-04 15:30:00,6.97,6.99,6.96,6.99,334546.0,2.797,2.805,2.793,2.805,334546.0
2020-11-04 15:40:00,6.98,7.0,6.98,6.99,818901.0,2.801,2.809,2.801,2.805,818901.0
2020-11-04 15:50:00,6.98,7.0,6.97,6.97,1189502.0,2.801,2.809,2.797,2.797,1189502.0
2020-11-05 09:30:00,7.13,7.15,7.1,7.15,493320.0,2.8612,2.8692,2.8491,2.8692,493320.0
2020-11-05 09:40:00,7.15,7.17,7.11,7.15,356716.0,2.8692,2.8772,2.8532,2.8692,356716.0
2020-11-05 09:50:00,7.15,7.19,7.15,7.16,431715.0,2.8692,2.8853,2.8692,2.8732,431715.0
2020-11-05 10:00:00,7.16,7.17,7.11,7.14,947166.0,2.8732,2.8772,2.8532,2.8652,947166.0
2020-11-05 10:10:00,7.14,7.2,7.13,7.19,624444.0,2.8652,2.8893,2.8612,2.8853,624444.0
2020-11-05 10:20:00,7.19,7.22,7.15,7.16,601027.0,2.8853,2.8973,2.8692,2.8732,601027.0
2020-11-05 10:30:00,7.15,7.18,7.14,7.15,283832.0,2.8692,2.8812,2.8652,2.8692,283832.0
2020-11-05 10:40:00,7.15,7.2,7.14,7.17,261407.0,2.8692,2.8893,2.8652,2.8772,261407.0
2020-11-05 10:50:00,7.17,7.19,7.15,7.17,318067.0,2.8772,2.8853,2.8692,2.8772,318067.0
2020-11-05 11:00:00,7.16,7.16,7.14,7.15,228494.0,2.8732,2.8732,2.8652,2.8692,228494.0
2020-11-05 11:10:00,7.15,7.18,7.15,7.18,126852.0,2.8692,2.8812,2.8692,2.8812,126852.0
2020-11-05 11:20:00,7.18,7.2,7.17,7.2,167167.0,2.8812,2.8893,2.8772,2.8893,167167.0
2020-11-05 11:30:00,7.2,7.2,7.16,7.16,428566.0,2.8893,2.8893,2.8732,2.8732,428566.0
2020-11-05 11:40:00,7.17,7.19,7.16,7.19,333516.0,2.8772,2.8853,2.8732,2.8853,333516.0
2020-11-05 11:50:00,7.19,7.19,7.15,7.15,292910.0,2.8853,2.8853,2.8692,2.8692,292910.0
2020-11-05 12:00:00,7.15,7.16,7.12,7.14,201134.0,2.8692,2.8732,2.8572,2.8652,201134.0
2020-11-05 12:10:00,7.15,7.15,7.13,7.14,88045.0,2.8692,2.8692,2.8612,2.8652,88045.0
2020-11-05 12:20:00,7.13,7.15,7.1,7.11,278071.0,2.8612,2.8692,2.8491,2.8532,278071.0
2020-11-05 12:30:00,7.11,7.14,7.11,7.13,115985.0,2.8532,2.8652,2.8532,2.8612,115985.0
2020-11-05 12:40:00,7.14,7.16,7.13,7.15,166373.0,2.8652,2.8732,2.8612,2.8692,166373.0
2020-11-05 12:50:00,7.15,7.16,7.13,7.15,251536.0,2.8692,2.8732,2.8612,2.8692,251536.0
2020-11-05 13:00:00,7.15,7.18,7.14,7.16,340535.0,2.8692,2.8812,2.8652,2.8732,340535.0
2020-11-05 13:10:00,7.15,7.17,7.15,7.16,56457.0,2.8692,2.8772,2.8692,2.8732,56457.0
2020-11-05 13:20:00,7.16,7.17,7.13,7.14,155688.0,2.8732,2.8772,2.8612,2.8652,155688.0
2020-11-05 13:30:00,7.14,7.16,7.13,7.14,248470.0,2.8652,2.8732,2.8612,2.8652,248470.0
2020-11-05 13:40:00,7.13,7.17,7.13,7.17,114352.0,2.8612,2.8772,2.8612,2.8772,114352.0
2020-11-05 13:50:00,7.17,7.2,7.16,7.19,263978.0,2.8772,2.8893,2.8732,2.8853,263978.0
2020-11-05 14:00:00,7.19,7.2,7.17,7.17,126976.0,2.8853,2.8893,2.8772,2.8772,126976.0
2020-11-05 14:10:00,7.17,7.18,7.16,7.17,72225.0,2.8772,2.8812,2.8732,2.8772,72225.0
2020-11-05 14:20:00,7.17,7.2,7.17,7.2,175485.0,2.8772,2.8893,2.8772,2.8893,175485.0
2020-11-05 14:30:00,7.2,7.22,7.18,7.21,436662.0,2.8893,2.8973,2.8812,2.8933,436662.0
2020-11-05 14:40:00,7.21,7.24,7.2,7.23,632243.0,2.8933,2.9053,2.8893,2.9013,632243.0
2020-11-05 14:50:00,7.23,7.23,7.2,7.22,71805.0,2.9013,2.9013,2.8893,2.8973,71805.0
2020-11-05 15:00:00,7.22,7.22,7.2,7.2,129139.0,2.8973,2.8973,2.8893,2.8893,129139.0
2020-11-05 15:10:00,7.2,7.21,7.19,7.21,226736.0,2.8893,2.8933,2.8853,2.8933,226736.0
2020-11-05 15:20:00,7.2,7.22,7.2,7.21,268201.0,2.8893,2.8973,2.8893,2.8933,268201.0
2020-11-05 15:30:00,7.2,7.21,7.17,7.18,566774.0,2.8893,2.8933,2.8772,2.8812,566774.0
2020-11-05 15:40:00,7.18,7.19,7.17,7.17,919188.0,2.8812,2.8853,2.8772,2.8772,919188.0
2020-11-05 15:50:00,7.18,7.22,7.17,7.18,2306164.0,2.8812,2.8973,2.8772,2.8812,2306164.0
2020-11-06 09:30:00,7.18,7.2,7.13,7.18,1199229.0,2.8812,2.8893,2.8612,2.8812,1199229.0
2020-11-06 09:40:00,7.17,7.24,7.16,7.2,399066.0,2.8772,2.9053,2.8732,2.8893,399066.0
2020-11-06 09:50:00,7.2,7.2,7.17,7.18,307185.0,2.8893,2.8893,2.8772,2.8812,307185.0
2020-11-06 10:00:00,7.18,7.21,7.17,7.21,508177.0,2.8812,2.8933,2.8772,2.8933,508177.0
2020-11-06 10:10:00,7.21,7.22,7.16,7.2,483890.0,2.8933,2.8973,2.8732,2.8893,483890.0
2020-11-06 10:20:00,7.21,7.28,7.2,7.26,423233.0,2.8933,2.9214,2.8893,2.9133,423233.0
2020-11-06 10:30:00,7.26,7.27,7.23,7.24,288808.0,2.9133,2.9174,2.9013,2.9053,288808.0
2020-11-06 10:40:00,7.24,7.27,7.22,7.24,404553.0,2.9053,2.9174,2.8973,2.9053,404553.0
2020-11-06 10:50:00,7.24,7.26,7.2,7.21,615443.0,2.9053,2.9133,2.8893,2.8933,615443.0
2020-11-06 11:00:00,7.21,7.26,7.2,7.25,343186.0,2.8933,2.9133,2.8893,2.9093,343186.0
2020-11-06 11:10:00,7.24,7.26,7.21,7.26,494308.0,2.9053,2.9133,2.8933,2.9133,494308.0
2020-11-06 11:20:00,7.26,7.26,7.22,7.25,328047.0,2.9133,2.9133,2.8973,2.9093,328047.0
2020-11-06 11:30:00,7.24,7.26,7.23,7.26,386064.0,2.9053,2.9133,2.9013,2.9133,386064.0
2020-11-06 11:40:00,7.26,7.29,7.25,7.28,216351.0,2.9133,2.9254,2.9093,2.9214,216351.0
2020-11-06 11:50:00,7.28,7.3,7.27,7.29,188484.0,2.9214,2.9294,2.9174,2.9254,188484.0
2020-11-06 12:00:00,7.29,7.29,7.26,7.26,173033.0,2.9254,2.9254,2.9133,2.9133,173033.0
2020-11-06 12:10:00,7.27,7.3,7.26,7.29,300449.0,2.9174,2.9294,2.9133,2.9254,300449.0
2020-11-06 12:20:00,7.29,7.3,7.26,7.29,295925.0,2.9254,2.9294,2.9133,2.9254,295925.0
2020-11-06 12:30:00,7.29,7.3,7.27,7.29,369873.0,2.9254,2.9294,2.9174,2.9254,369873.0
2020-11-06 12:40:00,7.29,7.3,7.28,7.3,274314.0,2.9254,2.9294,2.9214,2.9294,274314.0
2020-11-06 12:50:00,7.3,7.32,7.29,7.31,348797.0,2.9294,2.9374,2.9254,2.9334,348797.0
2020-11-06 13:00:00,7.31,7.32,7.29,7.29,217024.0,2.9334,2.9374,2.9254,2.9254,217024.0
2020-11-06 13:10:00,7.3,7.3,7.26,7.27,158195.0,2.9294,2.9294,2.9133,2.9174,158195.0
2020-11-06 13:20:00,7.27,7.28,7.26,7.28,131612.0,2.9174,2.9214,2.9133,2.9214,131612.0
2020-11-06 13:30:00,7.27,7.28,7.26,7.28,243673.0,2.9174,2.9214,2.9133,2.9214,243673.0
2020-11-06 13:40:00,7.28,7.28,7.26,7.28,227342.0,2.9214,2.9214,2.9133,2.9214,227342.0
2020-11-06 13:50:00,7.28,7.3,7.27,7.29,359397.0,2.9214,2.9294,2.9174,2.9254,359397.0
2020-11-06 14:00:00,7.29,7.3,7.27,7.28,185430.0,2.9254,2.9294,2.9174,2.9214,185430.0
2020-11-06 14:10:00,7.28,7.31,7.27,7.31,202767.0,2.9214,2.9334,2.9174,2.9334,202767.0
2020-11-06 14:20:00,7.31,7.33,7.3,7.32,281011.0,2.9334,2.9414,2.9294,2.9374,281011.0
2020-11-06 14:30:00,7.31,7.33,7.31,7.32,146778.0,2.9334,2.9414,2.9334,2.9374,146778.0
2020-11-06 14:40:00,7.32,7.33,7.31,7.32,212014.0,2.9374,2.9414,2.9334,2.9374,212014.0
2020-11-06 14:50:00,7.32,7.35,7.31,7.35,324210.0,2.9374,2.9495,2.9334,2.9495,324210.0
2020-11-06 15:00:00,7.34,7.35,7.31,7.33,236359.0,2.9455,2.9495,2.9334,2.9414,236359.0
2020-11-06 15:10:00,7.32,7.35,7.32,7.33,397512.0,2.9374,2.9495,2.9374,2.9414,397512.0
2020-11-06 15:20:00,7.33,7.37,7.33,7.37,428937.0,2.9414,2.9575,2.9414,2.9575,428937.0
2020-11-06 15:30:00,7.37,7.39,7.36,7.38,653635.0,2.9575,2.9655,2.9535,2.9615,653635.0
2020-11-06 15:40:00,7.38,7.4,7.37,7.4,563356.0,2.9615,2.9695,2.9575,2.9695,563356.0
2020-11-06 15:50:00,7.4,7.4,7.36,7.36,1966446.0,2.9695,2.9695,2.9535,2.9535,1966446.0
2020-11-09 09:30:00,8.34,8.4,8.29,8.34,3496314.0,3.3467,3.3708,3.3267,3.3467,3496314.0
2020-11-09 09:40:00,8.34,8.34,8.2,8.21,2669198.0,3.3467,3.3467,3.2906,3.2946,2669198.0
2020-11-09 09:50:00,8.21,8.22,8.08,8.08,3365443.0,3.2946,3.2986,3.2424,3.2424,3365443.0
2020-11-09 10:00:00,8.09,8.14,8.05,8.06,1685322.0,3.2464,3.2665,3.2304,3.2344,1685322.0
2020-11-09 10:10:00,8.06,8.11,8.05,8.1,1836465.0,3.2344,3.2544,3.2304,3.2504,1836465.0
2020-11-09 10:20:00,8.1,8.1,8.05,8.07,1062918.0,3.2504,3.2504,3.2304,3.2384,1062918.0
2020-11-09 10:30:00,8.08,8.09,8.01,8.02,1345418.0,3.2424,3.2464,3.2143,3.2183,1345418.0
2020-11-09 10:40:00,8.01,8.05,7.99,8.0,893856.0,3.2143,3.2304,3.2063,3.2103,893856.0
2020-11-09 10:50:00,8.0,8.02,7.97,8.02,1019486.0,3.2103,3.2183,3.1983,3.2183,1019486.0
2020-11-09 11:00:00,8.02,8.04,7.99,8.01,1703877.0,3.2183,3.2264,3.2063,3.2143,1703877.0
2020-11-09 11:10:00,8.01,8.1,7.99,8.08,2627586.0,3.2143,3.2504,3.2063,3.2424,2627586.0
2020-11-09 11:20:00,8.07,8.09,8.04,8.09,950581.0,3.2384,3.2464,3.2264,3.2464,950581.0
2020-11-09 11:30:00,8.09,8.12,8.07,8.12,1257469.0,3.2464,3.2585,3.2384,3.2585,1257469.0
2020-11-09 11:40:00,8.12,8.12,8.07,8.12,1356373.0,3.2585,3.2585,3.2384,3.2585,1356373.0
2020-11-09 11:50:00,8.11,8.15,8.08,8.13,851463.0,3.2544,3.2705,3.2424,3.2625,851463.0
2020-11-09 12:00:00,8.13,8.19,8.12,8.18,874852.0,3.2625,3.2865,3.2585,3.2825,874852.0
2020-11-09 12:10:00,8.17,8.18,8.14,8.17,514642.0,3.2785,3.2825,3.2665,3.2785,514642.0
2020-11-09 12:20:00,8.16,8.2,8.16,8.2,367082.0,3.2745,3.2906,3.2745,3.2906,367082.0
2020-11-09 12:30:00,8.19,8.21,8.18,8.2,382645.0,3.2865,3.2946,3.2825,3.2906,382645.0
2020-11-09 12:40:00,8.2,8.2,8.13,8.16,905439.0,3.2906,3.2906,3.2625,3.2745,905439.0
2020-11-09 12:50:00,8.15,8.17,8.15,8.16,685354.0,3.2705,3.2785,3.2705,3.2745,685354.0
2020-11-09 13:00:00,8.16,8.17,8.15,8.17,726177.0,3.2745,3.2785,3.2705,3.2785,726177.0
2020-11-09 13:10:00,8.17,8.18,8.12,8.15,1103424.0,3.2785,3.2825,3.2585,3.2705,1103424.0
2020-11-09 13:20:00,8.15,8.17,8.12,8.16,469917.0,3.2705,3.2785,3.2585,3.2745,469917.0
2020-11-09 13:30:00,8.17,8.17,8.13,8.13,507302.0,3.2785,3.2785,3.2625,3.2625,507302.0
2020-11-09 13:40:00,8.13,8.13,8.09,8.11,941276.0,3.2625,3.2625,3.2464,3.2544,941276.0
2020-11-09 13:50:00,8.1,8.15,8.1,8.14,553259.0,3.2504,3.2705,3.2504,3.2665,553259.0
2020-11-09 14:00:00,8.14,8.15,8.1,8.14,423672.0,3.2665,3.2705,3.2504,3.2665,423672.0
2020-11-09 14:10:00,8.14,8.16,8.12,8.13,519686.0,3.2665,3.2745,3.2585,3.2625,519686.0
2020-11-09 14:20:00,8.14,8.14,8.1,8.12,448382.0,3.2665,3.2665,3.2504,3.2585,448382.0
2020-11-09 14:30:00,8.11,8.14,8.1,8.13,386274.0,3.2544,3.2665,3.2504,3.2625,386274.0
2020-11-09 14:40:00,8.13,8.19,8.13,8.19,590393.0,3.2625,3.2865,3.2625,3.2865,590393.0
2020-11-09 14:50:00,8.19,8.19,8.16,8.19,382992.0,3.2865,3.2865,3.2745,3.2865,382992.0
2020-11-09 15:00:00,8.19,8.21,8.17,8.21,949758.0,3.2865,3.2946,3.2785,3.2946,949758.0
2020-11-09 15:10:00,8.21,8.22,8.18,8.18,482408.0,3.2946,3.2986,3.2825,3.2825,482408.0
2020-11-09 15:20:00,8.18,8.2,8.17,8.17,902219.0,3.2825,3.2906,3.2785,3.2785,902219.0
2020-11-09 15:30:00,8.18,8.2,8.17,8.18,900544.0,3.2825,3.2906,3.2785,3.2825,900544.0
2020-11-09 15:40:00,8.18,8.18,8.13,8.13,1893740.0,3.2825,3.2825,3.2625,3.2625,1893740.0
2020-11-09 15:50:00,8.13,8.2,8.12,8.2,5432910.0,3.2625,3.2906,3.2585,3.2906,5432910.0
2020-11-10 09:30:00,8.42,8.47,8.38,8.44,3388619.0,3.3788,3.3989,3.3628,3.3869,3388619.0
2020-11-10 09:40:00,8.44,8.61,8.41,8.59,4171398.0,3.3869,3.4551,3.3748,3.4471,4171398.0
2020-11-10 09:50:00,8.58,8.61,8.54,8.57,2607707.0,3.443,3.4551,3.427,3.439,2607707.0
2020-11-10 10:00:00,8.57,8.57,8.49,8.55,2851787.0,3.439,3.439,3.4069,3.431,2851787.0
2020-11-10 10:10:00,8.55,8.61,8.55,8.6,871800.0,3.431,3.4551,3.431,3.4511,871800.0
2020-11-10 10:20:00,8.59,8.62,8.57,8.6,928767.0,3.4471,3.4591,3.439,3.4511,928767.0
2020-11-10 10:30:00,8.61,8.63,8.55,8.56,1298888.0,3.4551,3.4631,3.431,3.435,1298888.0
2020-11-10 10:40:00,8.56,8.58,8.51,8.55,1964820.0,3.435,3.443,3.415,3.431,1964820.0
2020-11-10 10:50:00,8.54,8.62,8.54,8.61,617829.0,3.427,3.4591,3.427,3.4551,617829.0
2020-11-10 11:00:00,8.61,8.63,8.59,8.6,980850.0,3.4551,3.4631,3.4471,3.4511,980850.0
2020-11-10 11:10:00,8.6,8.66,8.59,8.64,1820308.0,3.4511,3.4752,3.4471,3.4671,1820308.0
2020-11-10 11:20:00,8.64,8.66,8.63,8.65,999455.0,3.4671,3.4752,3.4631,3.4711,999455.0
2020-11-10 11:30:00,8.64,8.68,8.64,8.64,638110.0,3.4671,3.4832,3.4671,3.4671,638110.0
2020-11-10 11:40:00,8.65,8.69,8.64,8.69,680678.0,3.4711,3.4872,3.4671,3.4872,680678.0
2020-11-10 11:50:00,8.69,8.73,8.68,8.7,619915.0,3.4872,3.5032,3.4832,3.4912,619915.0
2020-11-10 12:00:00,8.69,8.72,8.68,8.71,916817.0,3.4872,3.4992,3.4832,3.4952,916817.0
2020-11-10 12:10:00,8.71,8.77,8.71,8.75,922306.0,3.4952,3.5193,3.4952,3.5113,922306.0
2020-11-10 12:20:00,8.76,8.79,8.74,8.79,798118.0,3.5153,3.5273,3.5073,3.5273,798118.0
2020-11-10 12:30:00,8.79,8.8,8.76,8.77,1369474.0,3.5273,3.5313,3.5153,3.5193,1369474.0
2020-11-10 12:40:00,8.77,8.78,8.73,8.76,538488.0,3.5193,3.5233,3.5032,3.5153,538488.0
2020-11-10 12:50:00,8.75,8.77,8.71,8.71,764127.0,3.5113,3.5193,3.4952,3.4952,764127.0
2020-11-10 13:00:00,8.71,8.74,8.7,8.73,1830960.0,3.4952,3.5073,3.4912,3.5032,1830960.0
2020-11-10 13:10:00,8.74,8.74,8.69,8.71,1880850.0,3.5073,3.5073,3.4872,3.4952,1880850.0
2020-11-10 13:20:00,8.71,8.72,8.66,8.68,798220.0,3.4952,3.4992,3.4752,3.4832,798220.0
2020-11-10 13:30:00,8.69,8.71,8.68,8.7,910000.0,3.4872,3.4952,3.4832,3.4912,910000.0
2020-11-10 13:40:00,8.7,8.72,8.7,8.71,183047.0,3.4912,3.4992,3.4912,3.4952,183047.0
2020-11-10 13:50:00,8.71,8.75,8.7,8.74,483322.0,3.4952,3.5113,3.4912,3.5073,483322.0
2020-11-10 14:00:00,8.75,8.75,8.69,8.74,1179220.0,3.5113,3.5113,3.4872,3.5073,1179220.0
2020-11-10 14:10:00,8.74,8.74,8.68,8.7,405664.0,3.5073,3.5073,3.4832,3.4912,405664.0
2020-11-10 14:20:00,8.71,8.72,8.69,8.71,515432.0,3.4952,3.4992,3.4872,3.4952,515432.0
2020-11-10 14:30:00,8.71,8.72,8.7,8.71,388807.0,3.4952,3.4992,3.4912,3.4952,388807.0
2020-11-10 14:40:00,8.71,8.74,8.7,8.74,942076.0,3.4952,3.5073,3.4912,3.5073,942076.0
2020-11-10 14:50:00,8.73,8.75,8.7,8.7,652590.0,3.5032,3.5113,3.4912,3.4912,652590.0
2020-11-10 15:00:00,8.71,8.75,8.7,8.75,599876.0,3.4952,3.5113,3.4912,3.5113,599876.0
2020-11-10 15:10:00,8.75,8.76,8.73,8.76,1230466.0,3.5113,3.5153,3.5032,3.5153,1230466.0
2020-11-10 15:20:00,8.75,8.76,8.73,8.74,884505.0,3.5113,3.5153,3.5032,3.5073,884505.0
2020-11-10 15:30:00,8.73,8.77,8.73,8.76,1450797.0,3.5032,3.5193,3.5032,3.5153,1450797.0
2020-11-10 15:40:00,8.76,8.78,8.74,8.75,2157380.0,3.5153,3.5233,3.5073,3.5113,2157380.0
2020-11-10 15:50:00,8.75,8.8,8.74,8.8,3182848.0,3.5113,3.5313,3.5073,3.5313,3182848.0
2020-11-11 09:30:00,8.6,8.71,8.6,8.66,2031043.0,3.4511,3.4952,3.4511,3.4752,2031043.0
2020-11-11 09:40:00,8.66,8.72,8.62,8.7,905192.0,3.4752,3.4992,3.4591,3.4912,905192.0
2020-11-11 09:50:00,8.71,8.75,8.69,8.7,793265.0,3.4952,3.5113,3.4872,3.4912,793265.0
2020-11-11 10:00:00,8.7,8.71,8.65,8.67,567320.0,3.4912,3.4952,3.4711,3.4792,567320.0
2020-11-11 10:10:00,8.66,8.68,8.63,8.66,599487.0,3.4752,3.4832,3.4631,3.4752,599487.0
2020-11-11 10:20:00,8.66,8.69,8.64,8.65,616793.0,3.4752,3.4872,3.4671,3.4711,616793.0
2020-11-11 10:30:00,8.64,8.66,8.56,8.57,1286121.0,3.4671,3.4752,3.435,3.439,1286121.0
2020-11-11 10:40:00,8.57,8.58,8.53,8.58,926762.0,3.439,3.443,3.423,3.443,926762.0
2020-11-11 10:50:00,8.57,8.62,8.57,8.61,718395.0,3.439,3.4591,3.439,3.4551,718395.0
2020-11-11 11:00:00,8.61,8.64,8.59,8.63,665931.0,3.4551,3.4671,3.4471,3.4631,665931.0
2020-11-11 11:10:00,8.62,8.69,8.61,8.66,373700.0,3.4591,3.4872,3.4551,3.4752,373700.0
2020-11-11 11:20:00,8.66,8.68,8.62,8.67,422392.0,3.4752,3.4832,3.4591,3.4792,422392.0
2020-11-11 11:30:00,8.67,8.68,8.6,8.61,419825.0,3.4792,3.4832,3.4511,3.4551,419825.0
2020-11-11 11:40:00,8.61,8.64,8.6,8.63,422538.0,3.4551,3.4671,3.4511,3.4631,422538.0
2020-11-11 11:50:00,8.64,8.66,8.63,8.64,384180.0,3.4671,3.4752,3.4631,3.4671,384180.0
2020-11-11 12:00:00,8.64,8.66,8.61,8.63,639290.0,3.4671,3.4752,3.4551,3.4631,639290.0
2020-11-11 12:10:00,8.63,8.64,8.6,8.62,240368.0,3.4631,3.4671,3.4511,3.4591,240368.0
2020-11-11 12:20:00,8.62,8.64,8.6,8.62,329949.0,3.4591,3.4671,3.4511,3.4591,329949.0
2020-11-11 12:30:00,8.63,8.64,8.58,8.6,300023.0,3.4631,3.4671,3.443,3.4511,300023.0
2020-11-11 12:40:00,8.6,8.62,8.58,8.6,448337.0,3.4511,3.4591,3.443,3.4511,448337.0
2020-11-11 12:50:00,8.61,8.64,8.61,8.63,258300.0,3.4551,3.4671,3.4551,3.4631,258300.0
2020-11-11 13:00:00,8.63,8.63,8.61,8.63,394343.0,3.4631,3.4631,3.4551,3.4631,394343.0
2020-11-11 13:10:00,8.63,8.64,8.6,8.62,467140.0,3.4631,3.4671,3.4511,3.4591,467140.0
2020-11-11 13:20:00,8.63,8.64,8.61,8.63,319263.0,3.4631,3.4671,3.4551,3.4631,319263.0
2020-11-11 13:30:00,8.63,8.65,8.62,8.63,222475.0,3.4631,3.4711,3.4591,3.4631,222475.0
2020-11-11 13:40:00,8.63,8.63,8.6,8.63,286906.0,3.4631,3.4631,3.4511,3.4631,286906.0
2020-11-11 13:50:00,8.62,8.63,8.6,8.62,482507.0,3.4591,3.4631,3.4511,3.4591,482507.0
2020-11-11 14:00:00,8.62,8.66,8.62,8.63,331469.0,3.4591,3.4752,3.4591,3.4631,331469.0
2020-11-11 14:10:00,8.63,8.66,8.62,8.66,452891.0,3.4631,3.4752,3.4591,3.4752,452891.0
2020-11-11 14:20:00,8.66,8.69,8.61,8.61,570739.0,3.4752,3.4872,3.4551,3.4551,570739.0
2020-11-11 14:30:00,8.62,8.65,8.6,8.63,489743.0,3.4591,3.4711,3.4511,3.4631,489743.0
2020-11-11 14:40:00,8.63,8.66,8.61,8.63,704813.0,3.4631,3.4752,3.4551,3.4631,704813.0
2020-11-11 14:50:00,8.63,8.69,8.63,8.67,629632.0,3.4631,3.4872,3.4631,3.4792,629632.0
2020-11-11 15:00:00,8.67,8.69,8.66,8.68,715695.0,3.4792,3.4872,3.4752,3.4832,715695.0
2020-11-11 15:10:00,8.68,8.68,8.66,8.67,580596.0,3.4832,3.4832,3.4752,3.4792,580596.0
2020-11-11 15:20:00,8.68,8.69,8.67,8.69,999056.0,3.4832,3.4872,3.4792,3.4872,999056.0
2020-11-11 15:30:00,8.69,8.7,8.68,8.7,800239.0,3.4872,3.4912,3.4832,3.4912,800239.0
2020-11-11 15:40:00,8.7,8.74,8.69,8.74,1688590.0,3.4912,3.5073,3.4872,3.5073,1688590.0
2020-11-11 15:50:00,8.74,8.79,8.73,8.78,2795627.0,3.5073,3.5273,3.5032,3.5233,2795627.0
2020-11-12 09:30:00,8.53,8.57,8.49,8.56,857257.0,3.423,3.439,3.4069,3.435,857257.0
2020-11-12 09:40:00,8.56,8.57,8.53,8.53,666937.0,3.435,3.439,3.423,3.423,666937.0
2020-11-12 09:50:00,8.53,8.55,8.5,8.53,524533.0,3.423,3.431,3.4109,3.423,524533.0
2020-11-12 10:00:00,8.54,8.56,8.52,8.55,470764.0,3.427,3.435,3.419,3.431,470764.0
2020-11-12 10:10:00,8.56,8.62,8.54,8.62,482183.0,3.435,3.4591,3.427,3.4591,482183.0
2020-11-12 10:20:00,8.62,8.62,8.54,8.55,466673.0,3.4591,3.4591,3.427,3.431,466673.0
2020-11-12 10:30:00,8.56,8.59,8.55,8.59,149169.0,3.435,3.4471,3.431,3.4471,149169.0
2020-11-12 10:40:00,8.59,8.62,8.58,8.61,154377.0,3.4471,3.4591,3.443,3.4551,154377.0
2020-11-12 10:50:00,8.61,8.63,8.59,8.63,260782.0,3.4551,3.4631,3.4471,3.4631,260782.0
2020-11-12 11:00:00,8.62,8.63,8.58,8.59,227179.0,3.4591,3.4631,3.443,3.4471,227179.0
2020-11-12 11:10:00,8.59,8.61,8.57,8.61,159183.0,3.4471,3.4551,3.439,3.4551,159183.0
2020-11-12 11:20:00,8.61,8.61,8.59,8.61,152114.0,3.4551,3.4551,3.4471,3.4551,152114.0
2020-11-12 11:30:00,8.61,8.62,8.55,8.55,338444.0,3.4551,3.4591,3.431,3.431,338444.0
2020-11-12 11:40:00,8.55,8.56,8.5,8.51,550693.0,3.431,3.435,3.4109,3.415,550693.0
2020-11-12 11:50:00,8.51,8.55,8.5,8.52,865472.0,3.415,3.431,3.4109,3.419,865472.0
2020-11-12 12:00:00,8.52,8.53,8.49,8.51,378580.0,3.419,3.423,3.4069,3.415,378580.0
2020-11-12 12:10:00,8.51,8.52,8.5,8.51,180667.0,3.415,3.419,3.4109,3.415,180667.0
2020-11-12 12:20:00,8.51,8.51,8.48,8.49,608760.0,3.415,3.415,3.4029,3.4069,608760.0
2020-11-12 12:30:00,8.49,8.5,8.48,8.49,217290.0,3.4069,3.4109,3.4029,3.4069,217290.0
2020-11-12 12:40:00,8.48,8.49,8.44,8.45,573795.0,3.4029,3.4069,3.3869,3.3909,573795.0
2020-11-12 12:50:00,8.45,8.47,8.43,8.46,539960.0,3.3909,3.3989,3.3829,3.3949,539960.0
2020-11-12 13:00:00,8.46,8.47,8.43,8.44,279834.0,3.3949,3.3989,3.3829,3.3869,279834.0
2020-11-12 13:10:00,8.44,8.45,8.38,8.42,922387.0,3.3869,3.3909,3.3628,3.3788,922387.0
2020-11-12 13:20:00,8.42,8.44,8.35,8.37,846082.0,3.3788,3.3869,3.3508,3.3588,846082.0
2020-11-12 13:30:00,8.38,8.38,8.34,8.37,650883.0,3.3628,3.3628,3.3467,3.3588,650883.0
2020-11-12 13:40:00,8.36,8.38,8.36,8.38,257109.0,3.3548,3.3628,3.3548,3.3628,257109.0
2020-11-12 13:50:00,8.37,8.4,8.37,8.39,534575.0,3.3588,3.3708,3.3588,3.3668,534575.0
2020-11-12 14:00:00,8.39,8.42,8.33,8.36,594098.0,3.3668,3.3788,3.3427,3.3548,594098.0
2020-11-12 14:10:00,8.36,8.38,8.31,8.32,519379.0,3.3548,3.3628,3.3347,3.3387,519379.0
2020-11-12 14:20:00,8.32,8.33,8.29,8.3,642577.0,3.3387,3.3427,3.3267,3.3307,642577.0
2020-11-12 14:30:00,8.3,8.34,8.27,8.29,551389.0,3.3307,3.3467,3.3186,3.3267,551389.0
2020-11-12 14:40:00,8.29,8.3,8.25,8.25,335488.0,3.3267,3.3307,3.3106,3.3106,335488.0
2020-11-12 14:50:00,8.25,8.27,8.24,8.25,378691.0,3.3106,3.3186,3.3066,3.3106,378691.0
2020-11-12 15:00:00,8.25,8.26,8.23,8.25,432594.0,3.3106,3.3146,3.3026,3.3106,432594.0
2020-11-12 15:10:00,8.25,8.27,8.23,8.27,794796.0,3.3106,3.3186,3.3026,3.3186,794796.0
2020-11-12 15:20:00,8.27,8.27,8.24,8.25,283290.0,3.3186,3.3186,3.3066,3.3106,283290.0
2020-11-12 15:30:00,8.25,8.26,8.24,8.26,509261.0,3.3106,3.3146,3.3066,3.3146,509261.0
2020-11-12 15:40:00,8.26,8.26,8.24,8.25,628621.0,3.3146,3.3146,3.3066,3.3106,628621.0
2020-11-12 15:50:00,8.25,8.29,8.24,8.29,1674517.0,3.3106,3.3267,3.3066,3.3267,1674517.0
2020-11-13 09:30:00,8.33,8.44,8.29,8.42,1878692.0,3.3427,3.3869,3.3267,3.3788,1878692.0
2020-11-13 09:40:00,8.41,8.49,8.41,8.47,1733660.0,3.3748,3.4069,3.3748,3.3989,1733660.0
2020-11-13 09:50:00,8.48,8.52,8.44,8.51,2016516.0,3.4029,3.419,3.3869,3.415,2016516.0
2020-11-13 10:00:00,8.51,8.55,8.47,8.49,904669.0,3.415,3.431,3.3989,3.4069,904669.0
2020-11-13 10:10:00,8.48,8.5,8.42,8.44,903512.0,3.4029,3.4109,3.3788,3.3869,903512.0
2020-11-13 10:20:00,8.43,8.44,8.38,8.39,925159.0,3.3829,3.3869,3.3628,3.3668,925159.0
2020-11-13 10:30:00,8.4,8.41,8.31,8.34,1242327.0,3.3708,3.3748,3.3347,3.3467,1242327.0
2020-11-13 10:40:00,8.34,8.4,8.33,8.39,352682.0,3.3467,3.3708,3.3427,3.3668,352682.0
2020-11-13 10:50:00,8.39,8.4,8.35,8.38,450033.0,3.3668,3.3708,3.3508,3.3628,450033.0
2020-11-13 11:00:00,8.38,8.41,8.36,8.38,573511.0,3.3628,3.3748,3.3548,3.3628,573511.0
2020-11-13 11:10:00,8.37,8.43,8.36,8.41,588762.0,3.3588,3.3829,3.3548,3.3748,588762.0
2020-11-13 11:20:00,8.41,8.47,8.4,8.46,388425.0,3.3748,3.3989,3.3708,3.3949,388425.0
2020-11-13 11:30:00,8.46,8.46,8.44,8.46,588900.0,3.3949,3.3949,3.3869,3.3949,588900.0
2020-11-13 11:40:00,8.46,8.48,8.44,8.46,1834648.0,3.3949,3.4029,3.3869,3.3949,1834648.0
2020-11-13 11:50:00,8.46,8.51,8.46,8.5,406498.0,3.3949,3.415,3.3949,3.4109,406498.0
2020-11-13 12:00:00,8.51,8.53,8.47,8.49,315277.0,3.415,3.423,3.3989,3.4069,315277.0
2020-11-13 12:10:00,8.49,8.51,8.48,8.49,454780.0,3.4069,3.415,3.4029,3.4069,454780.0
2020-11-13 12:20:00,8.49,8.51,8.49,8.5,184755.0,3.4069,3.415,3.4069,3.4109,184755.0
2020-11-13 12:30:00,8.5,8.52,8.5,8.51,122021.0,3.4109,3.419,3.4109,3.415,122021.0
2020-11-13 12:40:00,8.5,8.52,8.49,8.51,194933.0,3.4109,3.419,3.4069,3.415,194933.0
2020-11-13 12:50:00,8.52,8.53,8.51,8.53,131464.0,3.419,3.423,3.415,3.423,131464.0
2020-11-13 13:00:00,8.53,8.57,8.52,8.57,439623.0,3.423,3.439,3.419,3.439,439623.0
2020-11-13 13:10:00,8.57,8.58,8.54,8.56,576045.0,3.439,3.443,3.427,3.435,576045.0
2020-11-13 13:20:00,8.56,8.59,8.55,8.57,472902.0,3.435,3.4471,3.431,3.439,472902.0
2020-11-13 13:30:00,8.58,8.58,8.55,8.58,553869.0,3.443,3.443,3.431,3.443,553869.0
2020-11-13 13:40:00,8.58,8.58,8.53,8.54,277300.0,3.443,3.443,3.423,3.427,277300.0
2020-11-13 13:50:00,8.54,8.55,8.53,8.53,140399.0,3.427,3.431,3.423,3.423,140399.0
2020-11-13 14:00:00,8.54,8.56,8.53,8.54,145469.0,3.427,3.435,3.423,3.427,145469.0
2020-11-13 14:10:00,8.54,8.55,8.51,8.52,185243.0,3.427,3.431,3.415,3.419,185243.0
2020-11-13 14:20:00,8.52,8.53,8.5,8.51,181611.0,3.419,3.423,3.4109,3.415,181611.0
2020-11-13 14:30:00,8.52,8.53,8.51,8.51,124816.0,3.419,3.423,3.415,3.415,124816.0
2020-11-13 14:40:00,8.51,8.52,8.48,8.49,246253.0,3.415,3.419,3.4029,3.4069,246253.0
2020-11-13 14:50:00,8.5,8.5,8.47,8.47,864550.0,3.4109,3.4109,3.3989,3.3989,864550.0
2020-11-13 15:00:00,8.47,8.53,8.46,8.51,535197.0,3.3989,3.423,3.3949,3.415,535197.0
2020-11-13 15:10:00,8.52,8.52,8.48,8.5,279510.0,3.419,3.419,3.4029,3.4109,279510.0
2020-11-13 15:20:00,8.5,8.54,8.49,8.54,862599.0,3.4109,3.427,3.4069,3.427,862599.0
2020-11-13 15:30:00,8.53,8.55,8.52,8.54,590537.0,3.423,3.431,3.419,3.427,590537.0
2020-11-13 15:40:00,8.54,8.54,8.52,8.53,687691.0,3.427,3.427,3.419,3.423,687691.0
2020-11-13 15:50:00,8.53,8.54,8.52,8.54,2061713.0,3.423,3.427,3.419,3.427,2061713.0
2020-11-16 09:30:00,8.97,9.01,8.95,8.96,2015900.0,3.5996,3.6156,3.5915,3.5955,2015900.0
2020-11-16 09:40:00,8.96,8.96,8.89,8.89,1030388.0,3.5955,3.5955,3.5674,3.5674,1030388.0
2020-11-16 09:50:00,8.9,8.9,8.84,8.88,1624526.0,3.5715,3.5715,3.5474,3.5634,1624526.0
2020-11-16 10:00:00,8.88,8.89,8.84,8.88,1404608.0,3.5634,3.5674,3.5474,3.5634,1404608.0
2020-11-16 10:10:00,8.88,8.89,8.85,8.86,1020804.0,3.5634,3.5674,3.5514,3.5554,1020804.0
2020-11-16 10:20:00,8.86,8.89,8.86,8.89,770080.0,3.5554,3.5674,3.5554,3.5674,770080.0
2020-11-16 10:30:00,8.89,8.9,8.87,8.87,686302.0,3.5674,3.5715,3.5594,3.5594,686302.0
2020-11-16 10:40:00,8.87,8.9,8.86,8.89,727014.0,3.5594,3.5715,3.5554,3.5674,727014.0
2020-11-16 10:50:00,8.89,8.91,8.88,8.91,599901.0,3.5674,3.5755,3.5634,3.5755,599901.0
2020-11-16 11:00:00,8.91,8.92,8.87,8.88,366869.0,3.5755,3.5795,3.5594,3.5634,366869.0
2020-11-16 11:10:00,8.88,8.89,8.87,8.88,357440.0,3.5634,3.5674,3.5594,3.5634,357440.0
2020-11-16 11:20:00,8.88,8.89,8.86,8.87,480856.0,3.5634,3.5674,3.5554,3.5594,480856.0
2020-11-16 11:30:00,8.88,8.88,8.83,8.84,510124.0,3.5634,3.5634,3.5434,3.5474,510124.0
2020-11-16 11:40:00,8.83,8.86,8.81,8.86,361004.0,3.5434,3.5554,3.5353,3.5554,361004.0
2020-11-16 11:50:00,8.86,8.9,8.85,8.89,542582.0,3.5554,3.5715,3.5514,3.5674,542582.0
2020-11-16 12:00:00,8.88,8.89,8.84,8.88,281141.0,3.5634,3.5674,3.5474,3.5634,281141.0
2020-11-16 12:10:00,8.88,8.9,8.85,8.85,620975.0,3.5634,3.5715,3.5514,3.5514,620975.0
2020-11-16 12:20:00,8.85,8.86,8.81,8.82,376210.0,3.5514,3.5554,3.5353,3.5394,376210.0
2020-11-16 12:30:00,8.82,8.83,8.79,8.8,275523.0,3.5394,3.5434,3.5273,3.5313,275523.0
2020-11-16 12:40:00,8.8,8.8,8.77,8.78,170973.0,3.5313,3.5313,3.5193,3.5233,170973.0
2020-11-16 12:50:00,8.78,8.81,8.76,8.8,317030.0,3.5233,3.5353,3.5153,3.5313,317030.0
2020-11-16 13:00:00,8.79,8.81,8.77,8.79,187336.0,3.5273,3.5353,3.5193,3.5273,187336.0
2020-11-16 13:10:00,8.79,8.82,8.77,8.82,305260.0,3.5273,3.5394,3.5193,3.5394,305260.0
2020-11-16 13:20:00,8.81,8.83,8.78,8.79,258133.0,3.5353,3.5434,3.5233,3.5273,258133.0
2020-11-16 13:30:00,8.79,8.85,8.77,8.83,315290.0,3.5273,3.5514,3.5193,3.5434,315290.0
2020-11-16 13:40:00,8.83,8.83,8.75,8.77,403057.0,3.5434,3.5434,3.5113,3.5193,403057.0
2020-11-16 13:50:00,8.77,8.8,8.75,8.78,317630.0,3.5193,3.5313,3.5113,3.5233,317630.0
2020-11-16 14:00:00,8.77,8.81,8.75,8.8,271136.0,3.5193,3.5353,3.5113,3.5313,271136.0
2020-11-16 14:10:00,8.8,8.81,8.78,8.8,264922.0,3.5313,3.5353,3.5233,3.5313,264922.0
2020-11-16 14:20:00,8.8,8.83,8.79,8.82,473495.0,3.5313,3.5434,3.5273,3.5394,473495.0
2020-11-16 14:30:00,8.82,8.82,8.79,8.8,244299.0,3.5394,3.5394,3.5273,3.5313,244299.0
2020-11-16 14:40:00,8.8,8.83,8.78,8.82,350132.0,3.5313,3.5434,3.5233,3.5394,350132.0
2020-11-16 14:50:00,8.82,8.83,8.8,8.8,355942.0,3.5394,3.5434,3.5313,3.5313,355942.0
2020-11-16 15:00:00,8.8,8.81,8.76,8.79,512364.0,3.5313,3.5353,3.5153,3.5273,512364.0
2020-11-16 15:10:00,8.79,8.8,8.78,8.8,252807.0,3.5273,3.5313,3.5233,3.5313,252807.0
2020-11-16 15:20:00,8.8,8.82,8.8,8.81,609737.0,3.5313,3.5394,3.5313,3.5353,609737.0
2020-11-16 15:30:00,8.81,8.82,8.8,8.8,589934.0,3.5353,3.5394,3.5313,3.5313,589934.0
2020-11-16 15:40:00,8.8,8.82,8.79,8.81,980899.0,3.5313,3.5394,3.5273,3.5353,980899.0
2020-11-16 15:50:00,8.81,8.85,8.79,8.85,2676140.0,3.5353,3.5514,3.5273,3.5514,2676140.0
2020-11-17 09:30:00,8.78,8.89,8.77,8.83,2984307.0,3.5233,3.5674,3.5193,3.5434,2984307.0
2020-11-17 09:40:00,8.83,8.9,8.81,8.89,1108207.0,3.5434,3.5715,3.5353,3.5674,1108207.0
2020-11-17 09:50:00,8.9,8.97,8.89,8.93,1392943.0,3.5715,3.5996,3.5674,3.5835,1392943.0
2020-11-17 10:00:00,8.94,8.96,8.89,8.95,935291.0,3.5875,3.5955,3.5674,3.5915,935291.0
2020-11-17 10:10:00,8.95,9.05,8.94,9.05,814135.0,3.5915,3.6317,3.5875,3.6317,814135.0
2020-11-17 10:20:00,9.05,9.08,9.04,9.05,412316.0,3.6317,3.6437,3.6276,3.6317,412316.0
2020-11-17 10:30:00,9.05,9.1,9.04,9.07,493598.0,3.6317,3.6517,3.6276,3.6397,493598.0
2020-11-17 10:40:00,9.07,9.12,9.07,9.12,535175.0,3.6397,3.6597,3.6397,3.6597,535175.0
2020-11-17 10:50:00,9.12,9.16,9.11,9.16,426062.0,3.6597,3.6758,3.6557,3.6758,426062.0
2020-11-17 11:00:00,9.16,9.16,9.11,9.16,910936.0,3.6758,3.6758,3.6557,3.6758,910936.0
2020-11-17 11:10:00,9.15,9.18,9.13,9.16,294157.0,3.6718,3.6838,3.6638,3.6758,294157.0
2020-11-17 11:20:00,9.17,9.2,9.16,9.19,332168.0,3.6798,3.6918,3.6758,3.6878,332168.0
2020-11-17 11:30:00,9.19,9.19,9.15,9.16,644269.0,3.6878,3.6878,3.6718,3.6758,644269.0
2020-11-17 11:40:00,9.16,9.18,9.1,9.13,572143.0,3.6758,3.6838,3.6517,3.6638,572143.0
2020-11-17 11:50:00,9.13,9.18,9.11,9.17,477825.0,3.6638,3.6838,3.6557,3.6798,477825.0
2020-11-17 12:00:00,9.18,9.18,9.15,9.15,233085.0,3.6838,3.6838,3.6718,3.6718,233085.0
2020-11-17 12:10:00,9.16,9.2,9.15,9.2,482519.0,3.6758,3.6918,3.6718,3.6918,482519.0
2020-11-17 12:20:00,9.2,9.27,9.19,9.26,1259076.0,3.6918,3.7199,3.6878,3.7159,1259076.0
2020-11-17 12:30:00,9.26,9.28,9.23,9.25,397837.0,3.7159,3.7239,3.7039,3.7119,397837.0
2020-11-17 12:40:00,9.25,9.25,9.14,9.15,843375.0,3.7119,3.7119,3.6678,3.6718,843375.0
2020-11-17 12:50:00,9.14,9.2,9.13,9.17,480753.0,3.6678,3.6918,3.6638,3.6798,480753.0
2020-11-17 13:00:00,9.16,9.18,9.11,9.12,1001842.0,3.6758,3.6838,3.6557,3.6597,1001842.0
2020-11-17 13:10:00,9.12,9.14,9.1,9.11,508457.0,3.6597,3.6678,3.6517,3.6557,508457.0
2020-11-17 13:20:00,9.11,9.13,9.07,9.12,552017.0,3.6557,3.6638,3.6397,3.6597,552017.0
2020-11-17 13:30:00,9.12,9.14,9.08,9.13,393151.0,3.6597,3.6678,3.6437,3.6638,393151.0
2020-11-17 13:40:00,9.13,9.13,9.08,9.1,288899.0,3.6638,3.6638,3.6437,3.6517,288899.0
2020-11-17 13:50:00,9.1,9.1,9.06,9.09,751299.0,3.6517,3.6517,3.6357,3.6477,751299.0
2020-11-17 14:00:00,9.1,9.16,9.09,9.15,433945.0,3.6517,3.6758,3.6477,3.6718,433945.0
2020-11-17 14:10:00,9.16,9.2,9.15,9.18,330579.0,3.6758,3.6918,3.6718,3.6838,330579.0
2020-11-17 14:20:00,9.18,9.2,9.15,9.17,325613.0,3.6838,3.6918,3.6718,3.6798,325613.0
2020-11-17 14:30:00,9.17,9.19,9.15,9.16,369035.0,3.6798,3.6878,3.6718,3.6758,369035.0
2020-11-17 14:40:00,9.16,9.17,9.14,9.17,386897.0,3.6758,3.6798,3.6678,3.6798,386897.0
2020-11-17 14:50:00,9.17,9.2,9.16,9.19,200841.0,3.6798,3.6918,3.6758,3.6878,200841.0
2020-11-17 15:00:00,9.19,9.21,9.17,9.17,545157.0,3.6878,3.6959,3.6798,3.6798,545157.0
2020-11-17 15:10:00,9.17,9.18,9.13,9.13,670360.0,3.6798,3.6838,3.6638,3.6638,670360.0
2020-11-17 15:20:00,9.13,9.14,9.1,9.11,433316.0,3.6638,3.6678,3.6517,3.6557,433316.0
2020-11-17 15:30:00,9.11,9.12,9.08,9.1,885896.0,3.6557,3.6597,3.6437,3.6517,885896.0
2020-11-17 15:40:00,9.1,9.12,9.09,9.11,852400.0,3.6517,3.6597,3.6477,3.6557,852400.0
2020-11-17 15:50:00,9.11,9.13,9.08,9.13,1969860.0,3.6557,3.6638,3.6437,3.6638,1969860.0
2020-11-18 09:30:00,9.25,9.25,9.13,9.14,1532530.0,3.7119,3.7119,3.6638,3.6678,1532530.0
2020-11-18 09:40:00,9.14,9.21,9.14,9.17,993135.0,3.6678,3.6959,3.6678,3.6798,993135.0
2020-11-18 09:50:00,9.17,9.27,9.16,9.25,860566.0,3.6798,3.7199,3.6758,3.7119,860566.0
2020-11-18 10:00:00,9.24,9.29,9.23,9.24,1073703.0,3.7079,3.728,3.7039,3.7079,1073703.0
2020-11-18 10:10:00,9.24,9.28,9.16,9.17,1368011.0,3.7079,3.7239,3.6758,3.6798,1368011.0
2020-11-18 10:20:00,9.17,9.22,9.15,9.21,729807.0,3.6798,3.6999,3.6718,3.6959,729807.0
2020-11-18 10:30:00,9.22,9.23,9.15,9.17,328378.0,3.6999,3.7039,3.6718,3.6798,328378.0
2020-11-18 10:40:00,9.17,9.22,9.15,9.22,1355178.0,3.6798,3.6999,3.6718,3.6999,1355178.0
2020-11-18 10:50:00,9.21,9.27,9.2,9.27,764089.0,3.6959,3.7199,3.6918,3.7199,764089.0
2020-11-18 11:00:00,9.27,9.28,9.23,9.25,442738.0,3.7199,3.7239,3.7039,3.7119,442738.0
2020-11-18 11:10:00,9.25,9.27,9.22,9.25,495831.0,3.7119,3.7199,3.6999,3.7119,495831.0
2020-11-18 11:20:00,9.26,9.26,9.22,9.22,265486.0,3.7159,3.7159,3.6999,3.6999,265486.0
2020-11-18 11:30:00,9.22,9.27,9.21,9.27,365835.0,3.6999,3.7199,3.6959,3.7199,365835.0
2020-11-18 11:40:00,9.27,9.36,9.26,9.34,498639.0,3.7199,3.7561,3.7159,3.748,498639.0
2020-11-18 11:50:00,9.34,9.34,9.3,9.31,183488.0,3.748,3.748,3.732,3.736,183488.0
2020-11-18 12:00:00,9.32,9.33,9.28,9.3,302966.0,3.74,3.744,3.7239,3.732,302966.0
2020-11-18 12:10:00,9.3,9.3,9.28,9.29,105698.0,3.732,3.732,3.7239,3.728,105698.0
2020-11-18 12:20:00,9.29,9.31,9.28,9.29,308280.0,3.728,3.736,3.7239,3.728,308280.0
2020-11-18 12:30:00,9.29,9.31,9.28,9.29,390986.0,3.728,3.736,3.7239,3.728,390986.0
2020-11-18 12:40:00,9.29,9.31,9.28,9.31,170623.0,3.728,3.736,3.7239,3.736,170623.0
2020-11-18 12:50:00,9.31,9.32,9.29,9.32,217064.0,3.736,3.74,3.728,3.74,217064.0
2020-11-18 13:00:00,9.31,9.35,9.3,9.35,588098.0,3.736,3.752,3.732,3.752,588098.0
2020-11-18 13:10:00,9.35,9.36,9.33,9.35,204298.0,3.752,3.7561,3.744,3.752,204298.0
2020-11-18 13:20:00,9.34,9.35,9.29,9.3,350910.0,3.748,3.752,3.728,3.732,350910.0
2020-11-18 13:30:00,9.29,9.33,9.29,9.33,213604.0,3.728,3.744,3.728,3.744,213604.0
2020-11-18 13:40:00,9.33,9.34,9.28,9.29,918628.0,3.744,3.748,3.7239,3.728,918628.0
2020-11-18 13:50:00,9.29,9.31,9.27,9.3,396635.0,3.728,3.736,3.7199,3.732,396635.0
2020-11-18 14:00:00,9.3,9.32,9.29,9.31,316940.0,3.732,3.74,3.728,3.736,316940.0
2020-11-18 14:10:00,9.32,9.32,9.24,9.25,374713.0,3.74,3.74,3.7079,3.7119,374713.0
2020-11-18 14:20:00,9.25,9.26,9.17,9.21,994476.0,3.7119,3.7159,3.6798,3.6959,994476.0
2020-11-18 14:30:00,9.21,9.24,9.18,9.23,1365452.0,3.6959,3.7079,3.6838,3.7039,1365452.0
2020-11-18 14:40:00,9.23,9.26,9.21,9.21,686776.0,3.7039,3.7159,3.6959,3.6959,686776.0
2020-11-18 14:50:00,9.21,9.24,9.21,9.23,611546.0,3.6959,3.7079,3.6959,3.7039,611546.0
2020-11-18 15:00:00,9.22,9.24,9.19,9.24,672554.0,3.6999,3.7079,3.6878,3.7079,672554.0
2020-11-18 15:10:00,9.24,9.25,9.21,9.21,585815.0,3.7079,3.7119,3.6959,3.6959,585815.0
2020-11-18 15:20:00,9.21,9.22,9.18,9.19,646305.0,3.6959,3.6999,3.6838,3.6878,646305.0
2020-11-18 15:30:00,9.19,9.19,9.11,9.12,1096858.0,3.6878,3.6878,3.6557,3.6597,1096858.0
2020-11-18 15:40:00,9.12,9.13,9.08,9.09,1197183.0,3.6597,3.6638,3.6437,3.6477,1197183.0
2020-11-18 15:50:00,9.09,9.11,9.07,9.07,2107787.0,3.6477,3.6557,3.6397,3.6397,2107787.0
2020-11-19 09:30:00,9.13,9.18,9.09,9.17,737721.0,3.6638,3.6838,3.6477,3.6798,737721.0
2020-11-19 09:40:00,9.17,9.27,9.16,9.24,577265.0,3.6798,3.7199,3.6758,3.7079,577265.0
2020-11-19 09:50:00,9.24,9.26,9.2,9.24,865933.0,3.7079,3.7159,3.6918,3.7079,865933.0
2020-11-19 10:00:00,9.24,9.27,9.2,9.21,586946.0,3.7079,3.7199,3.6918,3.6959,586946.0
2020-11-19 10:10:00,9.21,9.22,9.18,9.2,440458.0,3.6959,3.6999,3.6838,3.6918,440458.0
2020-11-19 10:20:00,9.2,9.2,9.13,9.16,449275.0,3.6918,3.6918,3.6638,3.6758,449275.0
2020-11-19 10:30:00,9.16,9.2,9.14,9.2,528328.0,3.6758,3.6918,3.6678,3.6918,528328.0
2020-11-19 10:40:00,9.2,9.21,9.17,9.19,307164.0,3.6918,3.6959,3.6798,3.6878,307164.0
2020-11-19 10:50:00,9.19,9.19,9.14,9.16,214026.0,3.6878,3.6878,3.6678,3.6758,214026.0
2020-11-19 11:00:00,9.16,9.18,9.14,9.15,343010.0,3.6758,3.6838,3.6678,3.6718,343010.0
2020-11-19 11:10:00,9.15,9.18,9.13,9.17,136496.0,3.6718,3.6838,3.6638,3.6798,136496.0
2020-11-19 11:20:00,9.17,9.2,9.16,9.19,243440.0,3.6798,3.6918,3.6758,3.6878,243440.0
2020-11-19 11:30:00,9.19,9.2,9.14,9.15,347896.0,3.6878,3.6918,3.6678,3.6718,347896.0
2020-11-19 11:40:00,9.14,9.15,9.1,9.13,361329.0,3.6678,3.6718,3.6517,3.6638,361329.0
2020-11-19 11:50:00,9.13,9.13,9.08,9.11,249920.0,3.6638,3.6638,3.6437,3.6557,249920.0
2020-11-19 12:00:00,9.11,9.16,9.1,9.14,260721.0,3.6557,3.6758,3.6517,3.6678,260721.0
2020-11-19 12:10:00,9.15,9.16,9.11,9.13,367143.0,3.6718,3.6758,3.6557,3.6638,367143.0
2020-11-19 12:20:00,9.13,9.15,9.11,9.15,282958.0,3.6638,3.6718,3.6557,3.6718,282958.0
2020-11-19 12:30:00,9.15,9.17,9.14,9.15,199652.0,3.6718,3.6798,3.6678,3.6718,199652.0
2020-11-19 12:40:00,9.15,9.16,9.12,9.14,310128.0,3.6718,3.6758,3.6597,3.6678,310128.0
2020-11-19 12:50:00,9.14,9.16,9.12,9.15,443681.0,3.6678,3.6758,3.6597,3.6718,443681.0
2020-11-19 13:00:00,9.16,9.18,9.14,9.17,145820.0,3.6758,3.6838,3.6678,3.6798,145820.0
2020-11-19 13:10:00,9.17,9.2,9.16,9.2,139845.0,3.6798,3.6918,3.6758,3.6918,139845.0
2020-11-19 13:20:00,9.2,9.22,9.17,9.18,222051.0,3.6918,3.6999,3.6798,3.6838,222051.0
2020-11-19 13:30:00,9.18,9.19,9.16,9.17,72450.0,3.6838,3.6878,3.6758,3.6798,72450.0
2020-11-19 13:40:00,9.18,9.22,9.16,9.21,153698.0,3.6838,3.6999,3.6758,3.6959,153698.0
2020-11-19 13:50:00,9.21,9.21,9.17,9.18,219200.0,3.6959,3.6959,3.6798,3.6838,219200.0
2020-11-19 14:00:00,9.17,9.21,9.17,9.21,90000.0,3.6798,3.6959,3.6798,3.6959,90000.0
2020-11-19 14:10:00,9.21,9.24,9.2,9.21,237531.0,3.6959,3.7079,3.6918,3.6959,237531.0
2020-11-19 14:20:00,9.21,9.23,9.21,9.21,345094.0,3.6959,3.7039,3.6959,3.6959,345094.0
2020-11-19 14:30:00,9.22,9.24,9.21,9.23,212114.0,3.6999,3.7079,3.6959,3.7039,212114.0
2020-11-19 14:40:00,9.23,9.26,9.23,9.25,195804.0,3.7039,3.7159,3.7039,3.7119,195804.0
2020-11-19 14:50:00,9.25,9.25,9.21,9.22,257807.0,3.7119,3.7119,3.6959,3.6999,257807.0
2020-11-19 15:00:00,9.22,9.23,9.2,9.21,125037.0,3.6999,3.7039,3.6918,3.6959,125037.0
2020-11-19 15:10:00,9.21,9.22,9.19,9.2,160000.0,3.6959,3.6999,3.6878,3.6918,160000.0
2020-11-19 15:20:00,9.19,9.2,9.18,9.2,215890.0,3.6878,3.6918,3.6838,3.6918,215890.0
2020-11-19 15:30:00,9.2,9.24,9.18,9.23,473458.0,3.6918,3.7079,3.6838,3.7039,473458.0
2020-11-19 15:40:00,9.23,9.25,9.22,9.22,360981.0,3.7039,3.7119,3.6999,3.6999,360981.0
2020-11-19 15:50:00,9.22,9.25,9.2,9.2,1563856.0,3.6999,3.7119,3.6918,3.6918,1563856.0
2020-11-20 09:30:00,9.13,9.17,9.11,9.16,805854.0,3.6638,3.6798,3.6557,3.6758,805854.0
2020-11-20 09:40:00,9.16,9.21,9.14,9.2,640155.0,3.6758,3.6959,3.6678,3.6918,640155.0
2020-11-20 09:50:00,9.2,9.2,9.11,9.13,422522.0,3.6918,3.6918,3.6557,3.6638,422522.0
2020-11-20 10:00:00,9.13,9.13,9.1,9.12,557824.0,3.6638,3.6638,3.6517,3.6597,557824.0
2020-11-20 10:10:00,9.13,9.13,9.07,9.09,264471.0,3.6638,3.6638,3.6397,3.6477,264471.0
2020-11-20 10:20:00,9.1,9.15,9.08,9.14,186262.0,3.6517,3.6718,3.6437,3.6678,186262.0
2020-11-20 10:30:00,9.15,9.16,9.13,9.14,322737.0,3.6718,3.6758,3.6638,3.6678,322737.0
2020-11-20 10:40:00,9.15,9.15,9.11,9.12,460688.0,3.6718,3.6718,3.6557,3.6597,460688.0
2020-11-20 10:50:00,9.12,9.14,9.11,9.13,307225.0,3.6597,3.6678,3.6557,3.6638,307225.0
2020-11-20 11:00:00,9.12,9.14,9.1,9.12,300212.0,3.6597,3.6678,3.6517,3.6597,300212.0
2020-11-20 11:10:00,9.12,9.13,9.1,9.1,290936.0,3.6597,3.6638,3.6517,3.6517,290936.0
2020-11-20 11:20:00,9.1,9.12,9.08,9.09,224497.0,3.6517,3.6597,3.6437,3.6477,224497.0
2020-11-20 11:30:00,9.08,9.11,9.06,9.11,488641.0,3.6437,3.6557,3.6357,3.6557,488641.0
2020-11-20 11:40:00,9.11,9.13,9.09,9.11,248060.0,3.6557,3.6638,3.6477,3.6557,248060.0
2020-11-20 11:50:00,9.11,9.12,9.09,9.1,243842.0,3.6557,3.6597,3.6477,3.6517,243842.0
2020-11-20 12:00:00,9.1,9.11,9.09,9.1,139405.0,3.6517,3.6557,3.6477,3.6517,139405.0
2020-11-20 12:10:00,9.09,9.11,9.07,9.09,288130.0,3.6477,3.6557,3.6397,3.6477,288130.0
2020-11-20 12:20:00,9.08,9.09,9.06,9.07,212050.0,3.6437,3.6477,3.6357,3.6397,212050.0
2020-11-20 12:30:00,9.07,9.08,9.05,9.06,246682.0,3.6397,3.6437,3.6317,3.6357,246682.0
2020-11-20 12:40:00,9.06,9.07,9.01,9.03,227901.0,3.6357,3.6397,3.6156,3.6236,227901.0
2020-11-20 12:50:00,9.03,9.06,9.01,9.05,389350.0,3.6236,3.6357,3.6156,3.6317,389350.0
2020-11-20 13:00:00,9.05,9.07,9.04,9.07,133693.0,3.6317,3.6397,3.6276,3.6397,133693.0
2020-11-20 13:10:00,9.07,9.08,9.05,9.08,169577.0,3.6397,3.6437,3.6317,3.6437,169577.0
2020-11-20 13:20:00,9.08,9.09,9.07,9.09,102295.0,3.6437,3.6477,3.6397,3.6477,102295.0
2020-11-20 13:30:00,9.09,9.09,9.07,9.08,145555.0,3.6477,3.6477,3.6397,3.6437,145555.0
2020-11-20 13:40:00,9.07,9.1,9.07,9.08,136951.0,3.6397,3.6517,3.6397,3.6437,136951.0
2020-11-20 13:50:00,9.08,9.09,9.07,9.08,186975.0,3.6437,3.6477,3.6397,3.6437,186975.0
2020-11-20 14:00:00,9.08,9.09,9.06,9.08,378945.0,3.6437,3.6477,3.6357,3.6437,378945.0
2020-11-20 14:10:00,9.07,9.1,9.07,9.09,164269.0,3.6397,3.6517,3.6397,3.6477,164269.0
2020-11-20 14:20:00,9.09,9.11,9.08,9.1,269407.0,3.6477,3.6557,3.6437,3.6517,269407.0
2020-11-20 14:30:00,9.1,9.13,9.08,9.12,413234.0,3.6517,3.6638,3.6437,3.6597,413234.0
2020-11-20 14:40:00,9.11,9.12,9.09,9.1,137816.0,3.6557,3.6597,3.6477,3.6517,137816.0
2020-11-20 14:50:00,9.1,9.1,9.09,9.1,67337.0,3.6517,3.6517,3.6477,3.6517,67337.0
2020-11-20 15:00:00,9.1,9.13,9.09,9.09,315503.0,3.6517,3.6638,3.6477,3.6477,315503.0
2020-11-20 15:10:00,9.09,9.1,9.05,9.06,318451.0,3.6477,3.6517,3.6317,3.6357,318451.0
2020-11-20 15:20:00,9.05,9.09,9.05,9.07,278260.0,3.6317,3.6477,3.6317,3.6397,278260.0
2020-11-20 15:30:00,9.07,9.09,9.06,9.08,508700.0,3.6397,3.6477,3.6357,3.6437,508700.0
2020-11-20 15:40:00,9.09,9.09,9.07,9.07,445601.0,3.6477,3.6477,3.6397,3.6397,445601.0
2020-11-20 15:50:00,9.07,9.08,9.05,9.07,1732072.0,3.6397,3.6437,3.6317,3.6397,1732072.0
2020-11-23 09:30:00,9.31,9.32,9.25,9.27,909251.0,3.736,3.74,3.7119,3.7199,909251.0
2020-11-23 09:40:00,9.27,9.33,9.26,9.33,873829.0,3.7199,3.744,3.7159,3.744,873829.0
2020-11-23 09:50:00,9.33,9.36,9.31,9.32,1002969.0,3.744,3.7561,3.736,3.74,1002969.0
2020-11-23 10:00:00,9.31,9.35,9.28,9.29,987465.0,3.736,3.752,3.7239,3.728,987465.0
2020-11-23 10:10:00,9.28,9.31,9.26,9.28,752484.0,3.7239,3.736,3.7159,3.7239,752484.0
2020-11-23 10:20:00,9.28,9.32,9.24,9.25,513323.0,3.7239,3.74,3.7079,3.7119,513323.0
2020-11-23 10:30:00,9.26,9.31,9.25,9.29,1369251.0,3.7159,3.736,3.7119,3.728,1369251.0
2020-11-23 10:40:00,9.29,9.3,9.25,9.26,1561297.0,3.728,3.732,3.7119,3.7159,1561297.0
2020-11-23 10:50:00,9.26,9.3,9.24,9.27,1794983.0,3.7159,3.732,3.7079,3.7199,1794983.0
2020-11-23 11:00:00,9.27,9.29,9.23,9.24,992950.0,3.7199,3.728,3.7039,3.7079,992950.0
2020-11-23 11:10:00,9.24,9.27,9.22,9.26,380196.0,3.7079,3.7199,3.6999,3.7159,380196.0
2020-11-23 11:20:00,9.27,9.31,9.25,9.28,754614.0,3.7199,3.736,3.7119,3.7239,754614.0
2020-11-23 11:30:00,9.28,9.29,9.24,9.27,403879.0,3.7239,3.728,3.7079,3.7199,403879.0
2020-11-23 11:40:00,9.27,9.27,9.22,9.26,592668.0,3.7199,3.7199,3.6999,3.7159,592668.0
2020-11-23 11:50:00,9.25,9.26,9.22,9.22,423797.0,3.7119,3.7159,3.6999,3.6999,423797.0
2020-11-23 12:00:00,9.22,9.26,9.22,9.22,280701.0,3.6999,3.7159,3.6999,3.6999,280701.0
2020-11-23 12:10:00,9.23,9.25,9.21,9.24,867707.0,3.7039,3.7119,3.6959,3.7079,867707.0
2020-11-23 12:20:00,9.23,9.26,9.22,9.24,312081.0,3.7039,3.7159,3.6999,3.7079,312081.0
2020-11-23 12:30:00,9.24,9.28,9.23,9.27,164026.0,3.7079,3.7239,3.7039,3.7199,164026.0
2020-11-23 12:40:00,9.28,9.29,9.26,9.29,192098.0,3.7239,3.728,3.7159,3.728,192098.0
2020-11-23 12:50:00,9.29,9.3,9.27,9.29,231981.0,3.728,3.732,3.7199,3.728,231981.0
2020-11-23 13:00:00,9.28,9.29,9.27,9.28,103923.0,3.7239,3.728,3.7199,3.7239,103923.0
2020-11-23 13:10:00,9.28,9.29,9.25,9.26,178308.0,3.7239,3.728,3.7119,3.7159,178308.0
2020-11-23 13:20:00,9.26,9.26,9.22,9.24,288837.0,3.7159,3.7159,3.6999,3.7079,288837.0
2020-11-23 13:30:00,9.24,9.24,9.21,9.22,254700.0,3.7079,3.7079,3.6959,3.6999,254700.0
2020-11-23 13:40:00,9.22,9.26,9.21,9.26,323939.0,3.6999,3.7159,3.6959,3.7159,323939.0
2020-11-23 13:50:00,9.26,9.29,9.25,9.28,245063.0,3.7159,3.728,3.7119,3.7239,245063.0
2020-11-23 14:00:00,9.29,9.29,9.26,9.27,199514.0,3.728,3.728,3.7159,3.7199,199514.0
2020-11-23 14:10:00,9.27,9.3,9.26,9.28,860306.0,3.7199,3.732,3.7159,3.7239,860306.0
2020-11-23 14:20:00,9.28,9.31,9.27,9.3,175939.0,3.7239,3.736,3.7199,3.732,175939.0
2020-11-23 14:30:00,9.31,9.34,9.29,9.29,421761.0,3.736,3.748,3.728,3.728,421761.0
2020-11-23 14:40:00,9.29,9.3,9.26,9.27,249346.0,3.728,3.732,3.7159,3.7199,249346.0
2020-11-23 14:50:00,9.27,9.32,9.26,9.32,249592.0,3.7199,3.74,3.7159,3.74,249592.0
2020-11-23 15:00:00,9.32,9.33,9.3,9.32,496939.0,3.74,3.744,3.732,3.74,496939.0
2020-11-23 15:10:00,9.32,9.34,9.31,9.33,470710.0,3.74,3.748,3.736,3.744,470710.0
2020-11-23 15:20:00,9.33,9.33,9.3,9.31,223327.0,3.744,3.744,3.732,3.736,223327.0
2020-11-23 15:30:00,9.32,9.32,9.29,9.29,402416.0,3.74,3.74,3.728,3.728,402416.0
2020-11-23 15:40:00,9.3,9.35,9.29,9.35,714017.0,3.732,3.752,3.728,3.752,714017.0
2020-11-23 15:50:00,9.34,9.38,9.34,9.35,1954169.0,3.748,3.7641,3.748,3.752,1954169.0
2020-11-24 09:30:00,9.85,9.87,9.78,9.79,1416656.0,3.9527,3.9607,3.9246,3.9286,1416656.0
2020-11-24 09:40:00,9.79,9.81,9.74,9.75,1086123.0,3.9286,3.9366,3.9085,3.9126,1086123.0
2020-11-24 09:50:00,9.75,9.85,9.74,9.84,895573.0,3.9126,3.9527,3.9085,3.9487,895573.0
2020-11-24 10:00:00,9.84,9.9,9.82,9.88,1916359.0,3.9487,3.9727,3.9406,3.9647,1916359.0
2020-11-24 10:10:00,9.88,9.98,9.86,9.95,1714499.0,3.9647,4.0049,3.9567,3.9928,1714499.0
2020-11-24 10:20:00,9.96,9.99,9.95,9.96,1344832.0,3.9968,4.0089,3.9928,3.9968,1344832.0
2020-11-24 10:30:00,9.96,10.02,9.95,10.0,2361035.0,3.9968,4.0209,3.9928,4.0129,2361035.0
2020-11-24 10:40:00,10.01,10.09,10.0,10.05,1329794.0,4.0169,4.049,4.0129,4.0329,1329794.0
2020-11-24 10:50:00,10.05,10.06,9.99,10.0,860741.0,4.0329,4.037,4.0089,4.0129,860741.0
2020-11-24 11:00:00,10.0,10.02,9.98,10.0,1221019.0,4.0129,4.0209,4.0049,4.0129,1221019.0
2020-11-24 11:10:00,10.0,10.04,9.99,10.03,624885.0,4.0129,4.0289,4.0089,4.0249,624885.0
2020-11-24 11:20:00,10.03,10.04,9.99,10.01,497516.0,4.0249,4.0289,4.0089,4.0169,497516.0
2020-11-24 11:30:00,10.01,10.02,9.98,10.02,641221.0,4.0169,4.0209,4.0049,4.0209,641221.0
2020-11-24 11:40:00,10.02,10.05,10.0,10.02,913846.0,4.0209,4.0329,4.0129,4.0209,913846.0
2020-11-24 11:50:00,10.01,10.02,9.98,10.0,957814.0,4.0169,4.0209,4.0049,4.0129,957814.0
2020-11-24 12:00:00,10.0,10.0,9.94,9.96,777124.0,4.0129,4.0129,3.9888,3.9968,777124.0
2020-11-24 12:10:00,9.96,9.97,9.91,9.93,646967.0,3.9968,4.0008,3.9768,3.9848,646967.0
2020-11-24 12:20:00,9.93,9.97,9.92,9.93,440069.0,3.9848,4.0008,3.9808,3.9848,440069.0
2020-11-24 12:30:00,9.93,9.94,9.91,9.92,518434.0,3.9848,3.9888,3.9768,3.9808,518434.0
2020-11-24 12:40:00,9.91,9.94,9.89,9.92,1121553.0,3.9768,3.9888,3.9687,3.9808,1121553.0
2020-11-24 12:50:00,9.93,9.95,9.92,9.95,488183.0,3.9848,3.9928,3.9808,3.9928,488183.0
2020-11-24 13:00:00,9.95,10.01,9.94,9.99,1049726.0,3.9928,4.0169,3.9888,4.0089,1049726.0
2020-11-24 13:10:00,9.99,10.01,9.98,9.99,686420.0,4.0089,4.0169,4.0049,4.0089,686420.0
2020-11-24 13:20:00,9.99,10.0,9.98,9.99,235303.0,4.0089,4.0129,4.0049,4.0089,235303.0
2020-11-24 13:30:00,9.99,9.99,9.95,9.96,390682.0,4.0089,4.0089,3.9928,3.9968,390682.0
2020-11-24 13:40:00,9.96,9.99,9.96,9.98,609059.0,3.9968,4.0089,3.9968,4.0049,609059.0
2020-11-24 13:50:00,9.99,9.99,9.92,9.96,490020.0,4.0089,4.0089,3.9808,3.9968,490020.0
2020-11-24 14:00:00,9.96,9.96,9.92,9.93,337827.0,3.9968,3.9968,3.9808,3.9848,337827.0
2020-11-24 14:10:00,9.93,9.94,9.88,9.88,512551.0,3.9848,3.9888,3.9647,3.9647,512551.0
2020-11-24 14:20:00,9.89,9.91,9.87,9.9,612874.0,3.9687,3.9768,3.9607,3.9727,612874.0
2020-11-24 14:30:00,9.9,9.9,9.85,9.87,654296.0,3.9727,3.9727,3.9527,3.9607,654296.0
2020-11-24 14:40:00,9.87,9.88,9.83,9.86,1254926.0,3.9607,3.9647,3.9447,3.9567,1254926.0
2020-11-24 14:50:00,9.86,9.94,9.85,9.94,2383021.0,3.9567,3.9888,3.9527,3.9888,2383021.0
2020-11-24 15:00:00,9.93,9.96,9.92,9.94,700887.0,3.9848,3.9968,3.9808,3.9888,700887.0
2020-11-24 15:10:00,9.94,9.96,9.91,9.96,1748561.0,3.9888,3.9968,3.9768,3.9968,1748561.0
2020-11-24 15:20:00,9.96,9.98,9.95,9.97,587858.0,3.9968,4.0049,3.9928,4.0008,587858.0
2020-11-24 15:30:00,9.96,9.97,9.95,9.96,628010.0,3.9968,4.0008,3.9928,3.9968,628010.0
2020-11-24 15:40:00,9.96,10.01,9.95,10.0,1134808.0,3.9968,4.0169,3.9928,4.0129,1134808.0
2020-11-24 15:50:00,10.0,10.01,9.99,10.0,3277863.0,4.0129,4.0169,4.0089,4.0129,3277863.0
2020-11-25 09:30:00,9.95,9.96,9.85,9.86,1345625.0,3.9928,3.9968,3.9527,3.9567,1345625.0
2020-11-25 09:40:00,9.86,9.92,9.84,9.91,644579.0,3.9567,3.9808,3.9487,3.9768,644579.0
2020-11-25 09:50:00,9.91,9.92,9.87,9.88,811655.0,3.9768,3.9808,3.9607,3.9647,811655.0
2020-11-25 10:00:00,9.88,9.9,9.84,9.88,1329362.0,3.9647,3.9727,3.9487,3.9647,1329362.0
2020-11-25 10:10:00,9.88,9.98,9.88,9.96,1076268.0,3.9647,4.0049,3.9647,3.9968,1076268.0
2020-11-25 10:20:00,9.96,10.0,9.96,9.98,787239.0,3.9968,4.0129,3.9968,4.0049,787239.0
2020-11-25 10:30:00,9.98,10.0,9.95,9.99,514115.0,4.0049,4.0129,3.9928,4.0089,514115.0
2020-11-25 10:40:00,10.0,10.02,9.97,10.01,317764.0,4.0129,4.0209,4.0008,4.0169,317764.0
2020-11-25 10:50:00,10.01,10.03,9.96,9.96,763249.0,4.0169,4.0249,3.9968,3.9968,763249.0
2020-11-25 11:00:00,9.96,9.98,9.92,9.98,428278.0,3.9968,4.0049,3.9808,4.0049,428278.0
2020-11-25 11:10:00,9.98,10.03,9.97,10.0,710461.0,4.0049,4.0249,4.0008,4.0129,710461.0
2020-11-25 11:20:00,9.99,10.01,9.96,9.97,444963.0,4.0089,4.0169,3.9968,4.0008,444963.0
2020-11-25 11:30:00,9.97,10.04,9.96,10.04,354727.0,4.0008,4.0289,3.9968,4.0289,354727.0
2020-11-25 11:40:00,10.04,10.05,9.98,10.03,508097.0,4.0289,4.0329,4.0049,4.0249,508097.0
2020-11-25 11:50:00,10.03,10.07,10.02,10.05,286993.0,4.0249,4.041,4.0209,4.0329,286993.0
2020-11-25 12:00:00,10.05,10.06,9.99,10.0,303560.0,4.0329,4.037,4.0089,4.0129,303560.0
2020-11-25 12:10:00,10.0,10.03,9.98,9.99,242361.0,4.0129,4.0249,4.0049,4.0089,242361.0
2020-11-25 12:20:00,9.99,9.99,9.96,9.97,270895.0,4.0089,4.0089,3.9968,4.0008,270895.0
2020-11-25 12:30:00,9.97,10.01,9.96,10.01,138079.0,4.0008,4.0169,3.9968,4.0169,138079.0
2020-11-25 12:40:00,10.01,10.06,10.0,10.06,451000.0,4.0169,4.037,4.0129,4.037,451000.0
2020-11-25 12:50:00,10.06,10.12,10.05,10.11,514568.0,4.037,4.061,4.0329,4.057,514568.0
2020-11-25 13:00:00,10.11,10.16,10.1,10.12,773394.0,4.057,4.0771,4.053,4.061,773394.0
2020-11-25 13:10:00,10.11,10.12,10.07,10.08,373094.0,4.057,4.061,4.041,4.045,373094.0
2020-11-25 13:20:00,10.08,10.15,10.06,10.11,578092.0,4.045,4.0731,4.037,4.057,578092.0
2020-11-25 13:30:00,10.11,10.11,10.06,10.09,271213.0,4.057,4.057,4.037,4.049,271213.0
2020-11-25 13:40:00,10.08,10.1,10.06,10.1,283411.0,4.045,4.053,4.037,4.053,283411.0
2020-11-25 13:50:00,10.1,10.11,10.07,10.11,203647.0,4.053,4.057,4.041,4.057,203647.0
2020-11-25 14:00:00,10.11,10.11,10.05,10.06,324705.0,4.057,4.057,4.0329,4.037,324705.0
2020-11-25 14:10:00,10.06,10.07,10.03,10.05,378825.0,4.037,4.041,4.0249,4.0329,378825.0
2020-11-25 14:20:00,10.05,10.11,10.04,10.1,378360.0,4.0329,4.057,4.0289,4.053,378360.0
2020-11-25 14:30:00,10.1,10.11,10.05,10.05,257864.0,4.053,4.057,4.0329,4.0329,257864.0
2020-11-25 14:40:00,10.05,10.07,10.02,10.04,535049.0,4.0329,4.041,4.0209,4.0289,535049.0
2020-11-25 14:50:00,10.04,10.07,10.03,10.05,367531.0,4.0289,4.041,4.0249,4.0329,367531.0
2020-11-25 15:00:00,10.05,10.06,10.05,10.06,189887.0,4.0329,4.037,4.0329,4.037,189887.0
2020-11-25 15:10:00,10.05,10.09,10.05,10.08,337891.0,4.0329,4.049,4.0329,4.045,337891.0
2020-11-25 15:20:00,10.08,10.1,10.06,10.06,341466.0,4.045,4.053,4.037,4.037,341466.0
2020-11-25 15:30:00,10.07,10.07,10.03,10.04,407809.0,4.041,4.041,4.0249,4.0289,407809.0
2020-11-25 15:40:00,10.04,10.06,10.03,10.04,1171695.0,4.0289,4.037,4.0249,4.0289,1171695.0
2020-11-25 15:50:00,10.03,10.04,10.02,10.03,1690242.0,4.0249,4.0289,4.0209,4.0249,1690242.0
2020-11-27 09:30:00,9.72,9.89,9.7,9.87,1662782.0,3.9005,3.9687,3.8925,3.9607,1662782.0
2020-11-27 09:40:00,9.88,9.89,9.83,9.84,873767.0,3.9647,3.9687,3.9447,3.9487,873767.0
2020-11-27 09:50:00,9.85,9.86,9.83,9.85,751499.0,3.9527,3.9567,3.9447,3.9527,751499.0
2020-11-27 10:00:00,9.85,9.88,9.83,9.87,846747.0,3.9527,3.9647,3.9447,3.9607,846747.0
2020-11-27 10:10:00,9.87,9.9,9.85,9.86,407289.0,3.9607,3.9727,3.9527,3.9567,407289.0
2020-11-27 10:20:00,9.86,9.87,9.84,9.86,1257269.0,3.9567,3.9607,3.9487,3.9567,1257269.0
2020-11-27 10:30:00,9.87,9.89,9.84,9.85,694851.0,3.9607,3.9687,3.9487,3.9527,694851.0
2020-11-27 10:40:00,9.85,9.92,9.84,9.91,742821.0,3.9527,3.9808,3.9487,3.9768,742821.0
2020-11-27 10:50:00,9.91,9.93,9.9,9.92,234493.0,3.9768,3.9848,3.9727,3.9808,234493.0
2020-11-27 11:00:00,9.91,9.92,9.89,9.9,297188.0,3.9768,3.9808,3.9687,3.9727,297188.0
2020-11-27 11:10:00,9.9,9.9,9.87,9.9,899922.0,3.9727,3.9727,3.9607,3.9727,899922.0
2020-11-27 11:20:00,9.9,9.92,9.89,9.92,517029.0,3.9727,3.9808,3.9687,3.9808,517029.0
2020-11-27 11:30:00,9.92,9.94,9.9,9.93,632538.0,3.9808,3.9888,3.9727,3.9848,632538.0
2020-11-27 11:40:00,9.92,9.93,9.87,9.89,477847.0,3.9808,3.9848,3.9607,3.9687,477847.0
2020-11-27 11:50:00,9.89,9.9,9.87,9.89,384547.0,3.9687,3.9727,3.9607,3.9687,384547.0
2020-11-27 12:00:00,9.88,9.9,9.86,9.88,296492.0,3.9647,3.9727,3.9567,3.9647,296492.0
2020-11-27 12:10:00,9.88,9.9,9.86,9.88,547122.0,3.9647,3.9727,3.9567,3.9647,547122.0
2020-11-27 12:20:00,9.88,9.9,9.85,9.85,476282.0,3.9647,3.9727,3.9527,3.9527,476282.0
2020-11-27 12:30:00,9.86,9.89,9.84,9.88,497831.0,3.9567,3.9687,3.9487,3.9647,497831.0
2020-11-27 12:40:00,9.88,9.93,9.88,9.92,568288.0,3.9647,3.9848,3.9647,3.9808,568288.0
2020-11-27 12:50:00,9.92,9.94,9.91,9.94,1270897.0,3.9808,3.9888,3.9768,3.9888,1270897.0
2020-11-30 09:30:00,9.8,9.87,9.79,9.86,1100211.0,3.9326,3.9607,3.9286,3.9567,1100211.0
2020-11-30 09:40:00,9.86,9.89,9.83,9.85,399793.0,3.9567,3.9687,3.9447,3.9527,399793.0
2020-11-30 09:50:00,9.86,9.93,9.83,9.89,1108580.0,3.9567,3.9848,3.9447,3.9687,1108580.0
2020-11-30 10:00:00,9.9,9.94,9.85,9.87,949498.0,3.9727,3.9888,3.9527,3.9607,949498.0
2020-11-30 10:10:00,9.86,9.9,9.84,9.85,764499.0,3.9567,3.9727,3.9487,3.9527,764499.0
2020-11-30 10:20:00,9.85,9.86,9.81,9.82,581484.0,3.9527,3.9567,3.9366,3.9406,581484.0
2020-11-30 10:30:00,9.81,9.85,9.76,9.78,1005859.0,3.9366,3.9527,3.9166,3.9246,1005859.0
2020-11-30 10:40:00,9.77,9.78,9.71,9.75,941683.0,3.9206,3.9246,3.8965,3.9126,941683.0
2020-11-30 10:50:00,9.75,9.79,9.71,9.76,598884.0,3.9126,3.9286,3.8965,3.9166,598884.0
2020-11-30 11:00:00,9.76,9.77,9.7,9.7,671647.0,3.9166,3.9206,3.8925,3.8925,671647.0
2020-11-30 11:10:00,9.7,9.74,9.68,9.69,735493.0,3.8925,3.9085,3.8845,3.8885,735493.0
2020-11-30 11:20:00,9.68,9.71,9.62,9.62,391693.0,3.8845,3.8965,3.8604,3.8604,391693.0
2020-11-30 11:30:00,9.62,9.66,9.58,9.63,1513173.0,3.8604,3.8764,3.8443,3.8644,1513173.0
2020-11-30 11:40:00,9.62,9.67,9.6,9.62,319841.0,3.8604,3.8805,3.8524,3.8604,319841.0
2020-11-30 11:50:00,9.62,9.64,9.54,9.54,662097.0,3.8604,3.8684,3.8283,3.8283,662097.0
2020-11-30 12:00:00,9.55,9.62,9.54,9.62,732593.0,3.8323,3.8604,3.8283,3.8604,732593.0
2020-11-30 12:10:00,9.62,9.64,9.61,9.63,626520.0,3.8604,3.8684,3.8564,3.8644,626520.0
2020-11-30 12:20:00,9.63,9.67,9.61,9.67,855585.0,3.8644,3.8805,3.8564,3.8805,855585.0
2020-11-30 12:30:00,9.66,9.71,9.65,9.69,649012.0,3.8764,3.8965,3.8724,3.8885,649012.0
2020-11-30 12:40:00,9.69,9.71,9.67,9.69,344769.0,3.8885,3.8965,3.8805,3.8885,344769.0
2020-11-30 12:50:00,9.68,9.7,9.66,9.68,477364.0,3.8845,3.8925,3.8764,3.8845,477364.0
2020-11-30 13:00:00,9.67,9.68,9.64,9.65,385933.0,3.8805,3.8845,3.8684,3.8724,385933.0
2020-11-30 13:10:00,9.64,9.65,9.61,9.64,316534.0,3.8684,3.8724,3.8564,3.8684,316534.0
2020-11-30 13:20:00,9.63,9.64,9.62,9.62,224074.0,3.8644,3.8684,3.8604,3.8604,224074.0
2020-11-30 13:30:00,9.62,9.64,9.6,9.63,389644.0,3.8604,3.8684,3.8524,3.8644,389644.0
2020-11-30 13:40:00,9.63,9.65,9.6,9.63,380894.0,3.8644,3.8724,3.8524,3.8644,380894.0
2020-11-30 13:50:00,9.63,9.64,9.59,9.62,326139.0,3.8644,3.8684,3.8483,3.8604,326139.0
2020-11-30 14:00:00,9.62,9.63,9.58,9.59,451838.0,3.8604,3.8644,3.8443,3.8483,451838.0
2020-11-30 14:10:00,9.59,9.63,9.57,9.62,432125.0,3.8483,3.8644,3.8403,3.8604,432125.0
2020-11-30 14:20:00,9.62,9.64,9.61,9.64,246563.0,3.8604,3.8684,3.8564,3.8684,246563.0
2020-11-30 14:30:00,9.64,9.64,9.62,9.63,243974.0,3.8684,3.8684,3.8604,3.8644,243974.0
2020-11-30 14:40:00,9.62,9.63,9.61,9.62,164471.0,3.8604,3.8644,3.8564,3.8604,164471.0
2020-11-30 14:50:00,9.62,9.7,9.61,9.69,971845.0,3.8604,3.8925,3.8564,3.8885,971845.0
2020-11-30 15:00:00,9.69,9.69,9.64,9.66,263628.0,3.8885,3.8885,3.8684,3.8764,263628.0
2020-11-30 15:10:00,9.66,9.68,9.63,9.68,512042.0,3.8764,3.8845,3.8644,3.8845,512042.0
2020-11-30 15:20:00,9.68,9.68,9.61,9.63,1043336.0,3.8845,3.8845,3.8564,3.8644,1043336.0
2020-11-30 15:30:00,9.63,9.65,9.61,9.63,1236433.0,3.8644,3.8724,3.8564,3.8644,1236433.0
2020-11-30 15:40:00,9.63,9.64,9.59,9.59,1907531.0,3.8644,3.8684,3.8483,3.8483,1907531.0
2020-11-30 15:50:00,9.59,9.6,9.56,9.57,3147578.0,3.8483,3.8524,3.8363,3.8403,3147578.0
2020-12-01 09:30:00,9.88,9.96,9.85,9.96,1187830.0,3.9647,3.9968,3.9527,3.9968,1187830.0
2020-12-01 09:40:00,9.96,9.97,9.89,9.96,906192.0,3.9968,4.0008,3.9687,3.9968,906192.0
2020-12-01 09:50:00,9.96,10.0,9.94,10.0,669532.0,3.9968,4.0129,3.9888,4.0129,669532.0
2020-12-01 10:00:00,10.0,10.04,9.97,10.03,991075.0,4.0129,4.0289,4.0008,4.0249,991075.0
2020-12-01 10:10:00,10.02,10.07,10.0,10.06,501347.0,4.0209,4.041,4.0129,4.037,501347.0
2020-12-01 10:20:00,10.06,10.07,10.03,10.05,511494.0,4.037,4.041,4.0249,4.0329,511494.0
2020-12-01 10:30:00,10.05,10.07,10.0,10.02,536842.0,4.0329,4.041,4.0129,4.0209,536842.0
2020-12-01 10:40:00,10.02,10.03,9.98,10.0,428306.0,4.0209,4.0249,4.0049,4.0129,428306.0
2020-12-01 10:50:00,9.99,9.99,9.94,9.96,206038.0,4.0089,4.0089,3.9888,3.9968,206038.0
2020-12-01 11:00:00,9.96,9.97,9.9,9.92,313514.0,3.9968,4.0008,3.9727,3.9808,313514.0
2020-12-01 11:10:00,9.92,9.98,9.89,9.94,570240.0,3.9808,4.0049,3.9687,3.9888,570240.0
2020-12-01 11:20:00,9.94,9.98,9.93,9.97,309884.0,3.9888,4.0049,3.9848,4.0008,309884.0
2020-12-01 11:30:00,9.98,10.0,9.93,9.94,628627.0,4.0049,4.0129,3.9848,3.9888,628627.0
2020-12-01 11:40:00,9.94,9.94,9.9,9.91,281908.0,3.9888,3.9888,3.9727,3.9768,281908.0
2020-12-01 11:50:00,9.91,9.93,9.89,9.9,800446.0,3.9768,3.9848,3.9687,3.9727,800446.0
2020-12-01 12:00:00,9.9,9.94,9.89,9.93,315783.0,3.9727,3.9888,3.9687,3.9848,315783.0
2020-12-01 12:10:00,9.93,9.94,9.92,9.92,288291.0,3.9848,3.9888,3.9808,3.9808,288291.0
2020-12-01 12:20:00,9.92,9.93,9.9,9.91,453333.0,3.9808,3.9848,3.9727,3.9768,453333.0
2020-12-01 12:30:00,9.91,9.92,9.88,9.92,307082.0,3.9768,3.9808,3.9647,3.9808,307082.0
2020-12-01 12:40:00,9.92,9.95,9.91,9.95,126891.0,3.9808,3.9928,3.9768,3.9928,126891.0
2020-12-01 12:50:00,9.95,9.96,9.91,9.93,461007.0,3.9928,3.9968,3.9768,3.9848,461007.0
2020-12-01 13:00:00,9.93,9.94,9.91,9.93,133234.0,3.9848,3.9888,3.9768,3.9848,133234.0
2020-12-01 13:10:00,9.92,9.93,9.91,9.93,123021.0,3.9808,3.9848,3.9768,3.9848,123021.0
2020-12-01 13:20:00,9.93,9.96,9.92,9.94,287942.0,3.9848,3.9968,3.9808,3.9888,287942.0
2020-12-01 13:30:00,9.94,9.99,9.93,9.99,229476.0,3.9888,4.0089,3.9848,4.0089,229476.0
2020-12-01 13:40:00,9.99,10.05,9.98,10.04,757371.0,4.0089,4.0329,4.0049,4.0289,757371.0
2020-12-01 13:50:00,10.04,10.09,10.03,10.09,468679.0,4.0289,4.049,4.0249,4.049,468679.0
2020-12-01 14:00:00,10.09,10.09,10.06,10.07,355559.0,4.049,4.049,4.037,4.041,355559.0
2020-12-01 14:10:00,10.07,10.09,10.06,10.07,398909.0,4.041,4.049,4.037,4.041,398909.0
2020-12-01 14:20:00,10.06,10.06,10.01,10.03,387778.0,4.037,4.037,4.0169,4.0249,387778.0
2020-12-01 14:30:00,10.03,10.04,10.01,10.03,296573.0,4.0249,4.0289,4.0169,4.0249,296573.0
2020-12-01 14:40:00,10.03,10.04,10.01,10.03,133249.0,4.0249,4.0289,4.0169,4.0249,133249.0
2020-12-01 14:50:00,10.03,10.03,9.99,10.02,205089.0,4.0249,4.0249,4.0089,4.0209,205089.0
2020-12-01 15:00:00,10.01,10.02,9.98,9.99,294317.0,4.0169,4.0209,4.0049,4.0089,294317.0
2020-12-01 15:10:00,9.99,10.01,9.98,9.99,271544.0,4.0089,4.0169,4.0049,4.0089,271544.0
2020-12-01 15:20:00,9.99,10.05,9.97,10.04,1640378.0,4.0089,4.0329,4.0008,4.0289,1640378.0
2020-12-01 15:30:00,10.04,10.04,10.0,10.02,597765.0,4.0289,4.0289,4.0129,4.0209,597765.0
2020-12-01 15:40:00,10.02,10.08,10.01,10.07,1152825.0,4.0209,4.045,4.0169,4.041,1152825.0
2020-12-01 15:50:00,10.08,10.11,10.06,10.1,3956436.0,4.045,4.057,4.037,4.053,3956436.0
2020-12-02 09:30:00,9.98,10.08,9.97,10.06,1066525.0,4.0049,4.045,4.0008,4.037,1066525.0
2020-12-02 09:40:00,10.06,10.1,10.04,10.07,818313.0,4.037,4.053,4.0289,4.041,818313.0
2020-12-02 09:50:00,10.07,10.08,10.03,10.06,352494.0,4.041,4.045,4.0249,4.037,352494.0
2020-12-02 10:00:00,10.06,10.1,10.05,10.09,388015.0,4.037,4.053,4.0329,4.049,388015.0
2020-12-02 10:10:00,10.09,10.13,10.06,10.11,348590.0,4.049,4.065,4.037,4.057,348590.0
2020-12-02 10:20:00,10.11,10.12,10.08,10.12,393228.0,4.057,4.061,4.045,4.061,393228.0
2020-12-02 10:30:00,10.12,10.19,10.11,10.15,1050863.0,4.061,4.0891,4.057,4.0731,1050863.0
2020-12-02 10:40:00,10.15,10.23,10.13,10.18,1084484.0,4.0731,4.1052,4.065,4.0851,1084484.0
2020-12-02 10:50:00,10.18,10.3,10.17,10.27,903813.0,4.0851,4.1333,4.0811,4.1212,903813.0
2020-12-02 11:00:00,10.27,10.3,10.24,10.26,720421.0,4.1212,4.1333,4.1092,4.1172,720421.0
2020-12-02 11:10:00,10.27,10.29,10.26,10.27,572329.0,4.1212,4.1292,4.1172,4.1212,572329.0
2020-12-02 11:20:00,10.28,10.36,10.27,10.32,1486744.0,4.1252,4.1573,4.1212,4.1413,1486744.0
2020-12-02 11:30:00,10.32,10.38,10.29,10.37,697215.0,4.1413,4.1654,4.1292,4.1614,697215.0
2020-12-02 11:40:00,10.37,10.41,10.36,10.41,1182294.0,4.1614,4.1774,4.1573,4.1774,1182294.0
2020-12-02 11:50:00,10.41,10.43,10.37,10.4,906398.0,4.1774,4.1854,4.1614,4.1734,906398.0
2020-12-02 12:00:00,10.4,10.42,10.36,10.38,360163.0,4.1734,4.1814,4.1573,4.1654,360163.0
2020-12-02 12:10:00,10.38,10.38,10.34,10.37,686430.0,4.1654,4.1654,4.1493,4.1614,686430.0
2020-12-02 12:20:00,10.37,10.38,10.32,10.33,420638.0,4.1614,4.1654,4.1413,4.1453,420638.0
2020-12-02 12:30:00,10.33,10.34,10.31,10.34,251643.0,4.1453,4.1493,4.1373,4.1493,251643.0
2020-12-02 12:40:00,10.33,10.34,10.27,10.29,516450.0,4.1453,4.1493,4.1212,4.1292,516450.0
2020-12-02 12:50:00,10.3,10.3,10.25,10.27,479609.0,4.1333,4.1333,4.1132,4.1212,479609.0
2020-12-02 13:00:00,10.27,10.27,10.22,10.26,482708.0,4.1212,4.1212,4.1012,4.1172,482708.0
2020-12-02 13:10:00,10.25,10.3,10.25,10.29,494204.0,4.1132,4.1333,4.1132,4.1292,494204.0
2020-12-02 13:20:00,10.29,10.3,10.24,10.25,269526.0,4.1292,4.1333,4.1092,4.1132,269526.0
2020-12-02 13:30:00,10.25,10.26,10.2,10.23,490918.0,4.1132,4.1172,4.0931,4.1052,490918.0
2020-12-02 13:40:00,10.22,10.23,10.19,10.2,87669.0,4.1012,4.1052,4.0891,4.0931,87669.0
2020-12-02 13:50:00,10.2,10.2,10.13,10.14,792833.0,4.0931,4.0931,4.065,4.0691,792833.0
2020-12-02 14:00:00,10.13,10.18,10.12,10.13,408832.0,4.065,4.0851,4.061,4.065,408832.0
2020-12-02 14:10:00,10.13,10.18,10.12,10.18,355744.0,4.065,4.0851,4.061,4.0851,355744.0
2020-12-02 14:20:00,10.18,10.19,10.14,10.15,313289.0,4.0851,4.0891,4.0691,4.0731,313289.0
2020-12-02 14:30:00,10.15,10.19,10.14,10.16,300847.0,4.0731,4.0891,4.0691,4.0771,300847.0
2020-12-02 14:40:00,10.15,10.17,10.14,10.16,257056.0,4.0731,4.0811,4.0691,4.0771,257056.0
2020-12-02 14:50:00,10.16,10.21,10.15,10.21,552230.0,4.0771,4.0971,4.0731,4.0971,552230.0
2020-12-02 15:00:00,10.21,10.23,10.18,10.22,299293.0,4.0971,4.1052,4.0851,4.1012,299293.0
2020-12-02 15:10:00,10.22,10.23,10.2,10.23,297799.0,4.1012,4.1052,4.0931,4.1052,297799.0
2020-12-02 15:20:00,10.23,10.24,10.2,10.21,551929.0,4.1052,4.1092,4.0931,4.0971,551929.0
2020-12-02 15:30:00,10.2,10.25,10.2,10.24,1164892.0,4.0931,4.1132,4.0931,4.1092,1164892.0
2020-12-02 15:40:00,10.24,10.25,10.21,10.22,1209728.0,4.1092,4.1132,4.0971,4.1012,1209728.0
2020-12-02 15:50:00,10.22,10.23,10.18,10.18,3168142.0,4.1012,4.1052,4.0851,4.0851,3168142.0
2020-12-03 09:30:00,10.4,10.49,10.37,10.42,1234650.0,4.1734,4.2095,4.1614,4.1814,1234650.0
2020-12-03 09:40:00,10.42,10.48,10.4,10.46,479105.0,4.1814,4.2055,4.1734,4.1975,479105.0
2020-12-03 09:50:00,10.46,10.51,10.45,10.49,879708.0,4.1975,4.2175,4.1935,4.2095,879708.0
2020-12-03 10:00:00,10.5,10.54,10.48,10.49,983732.0,4.2135,4.2296,4.2055,4.2095,983732.0
2020-12-03 10:10:00,10.5,10.54,10.48,10.54,406473.0,4.2135,4.2296,4.2055,4.2296,406473.0
2020-12-03 10:20:00,10.54,10.56,10.52,10.56,438419.0,4.2296,4.2376,4.2215,4.2376,438419.0
2020-12-03 10:30:00,10.56,10.6,10.55,10.58,815957.0,4.2376,4.2536,4.2336,4.2456,815957.0
2020-12-03 10:40:00,10.59,10.59,10.53,10.54,517369.0,4.2496,4.2496,4.2256,4.2296,517369.0
2020-12-03 10:50:00,10.54,10.6,10.53,10.59,783561.0,4.2296,4.2536,4.2256,4.2496,783561.0
2020-12-03 11:00:00,10.59,10.62,10.58,10.6,826113.0,4.2496,4.2617,4.2456,4.2536,826113.0
2020-12-03 11:10:00,10.6,10.61,10.56,10.59,454022.0,4.2536,4.2577,4.2376,4.2496,454022.0
2020-12-03 11:20:00,10.59,10.67,10.58,10.64,957040.0,4.2496,4.2817,4.2456,4.2697,957040.0
2020-12-03 11:30:00,10.64,10.66,10.62,10.64,537498.0,4.2697,4.2777,4.2617,4.2697,537498.0
2020-12-03 11:40:00,10.64,10.66,10.63,10.66,337733.0,4.2697,4.2777,4.2657,4.2777,337733.0
2020-12-03 11:50:00,10.66,10.66,10.61,10.65,375688.0,4.2777,4.2777,4.2577,4.2737,375688.0
2020-12-03 12:00:00,10.65,10.66,10.61,10.62,281966.0,4.2737,4.2777,4.2577,4.2617,281966.0
2020-12-03 12:10:00,10.63,10.67,10.61,10.66,359879.0,4.2657,4.2817,4.2577,4.2777,359879.0
2020-12-03 12:20:00,10.65,10.7,10.64,10.7,380013.0,4.2737,4.2938,4.2697,4.2938,380013.0
2020-12-03 12:30:00,10.68,10.7,10.66,10.68,371641.0,4.2858,4.2938,4.2777,4.2858,371641.0
2020-12-03 12:40:00,10.68,10.72,10.66,10.68,332104.0,4.2858,4.3018,4.2777,4.2858,332104.0
2020-12-03 12:50:00,10.69,10.71,10.67,10.69,383558.0,4.2898,4.2978,4.2817,4.2898,383558.0
2020-12-03 13:00:00,10.69,10.71,10.66,10.66,275915.0,4.2898,4.2978,4.2777,4.2777,275915.0
2020-12-03 13:10:00,10.67,10.72,10.66,10.7,418108.0,4.2817,4.3018,4.2777,4.2938,418108.0
2020-12-03 13:20:00,10.7,10.71,10.67,10.68,409770.0,4.2938,4.2978,4.2817,4.2858,409770.0
2020-12-03 13:30:00,10.68,10.69,10.66,10.67,318983.0,4.2858,4.2898,4.2777,4.2817,318983.0
2020-12-03 13:40:00,10.67,10.72,10.66,10.7,451386.0,4.2817,4.3018,4.2777,4.2938,451386.0
2020-12-03 13:50:00,10.7,10.72,10.67,10.68,407537.0,4.2938,4.3018,4.2817,4.2858,407537.0
2020-12-03 14:00:00,10.68,10.71,10.67,10.7,224830.0,4.2858,4.2978,4.2817,4.2938,224830.0
2020-12-03 14:10:00,10.7,10.74,10.7,10.72,413462.0,4.2938,4.3098,4.2938,4.3018,413462.0
2020-12-03 14:20:00,10.72,10.77,10.72,10.77,569870.0,4.3018,4.3219,4.3018,4.3219,569870.0
2020-12-03 14:30:00,10.77,10.77,10.73,10.74,438399.0,4.3219,4.3219,4.3058,4.3098,438399.0
2020-12-03 14:40:00,10.74,10.76,10.71,10.75,442397.0,4.3098,4.3179,4.2978,4.3138,442397.0
2020-12-03 14:50:00,10.75,10.77,10.74,10.76,261273.0,4.3138,4.3219,4.3098,4.3179,261273.0
2020-12-03 15:00:00,10.75,10.78,10.73,10.74,346111.0,4.3138,4.3259,4.3058,4.3098,346111.0
2020-12-03 15:10:00,10.74,10.78,10.73,10.77,445848.0,4.3098,4.3259,4.3058,4.3219,445848.0
2020-12-03 15:20:00,10.76,10.78,10.76,10.76,718390.0,4.3179,4.3259,4.3179,4.3179,718390.0
2020-12-03 15:30:00,10.76,10.77,10.68,10.69,921001.0,4.3179,4.3219,4.2858,4.2898,921001.0
2020-12-03 15:40:00,10.69,10.69,10.55,10.61,2602966.0,4.2898,4.2898,4.2336,4.2577,2602966.0
2020-12-03 15:50:00,10.61,10.61,10.53,10.56,2300912.0,4.2577,4.2577,4.2256,4.2376,2300912.0
2020-12-04 09:30:00,10.78,10.9,10.78,10.88,1172006.0,4.3259,4.374,4.3259,4.366,1172006.0
2020-12-04 09:40:00,10.88,10.91,10.83,10.87,596357.0,4.366,4.378,4.3459,4.362,596357.0
2020-12-04 09:50:00,10.87,10.89,10.83,10.84,656783.0,4.362,4.37,4.3459,4.35,656783.0
2020-12-04 10:00:00,10.84,10.86,10.79,10.81,600107.0,4.35,4.358,4.3299,4.3379,600107.0
2020-12-04 10:10:00,10.82,10.83,10.77,10.78,337683.0,4.3419,4.3459,4.3219,4.3259,337683.0
2020-12-04 10:20:00,10.78,10.82,10.77,10.82,475462.0,4.3259,4.3419,4.3219,4.3419,475462.0
2020-12-04 10:30:00,10.82,10.86,10.81,10.86,333054.0,4.3419,4.358,4.3379,4.358,333054.0
2020-12-04 10:40:00,10.86,10.88,10.78,10.8,558844.0,4.358,4.366,4.3259,4.3339,558844.0
2020-12-04 10:50:00,10.8,10.86,10.79,10.83,1587487.0,4.3339,4.358,4.3299,4.3459,1587487.0
2020-12-04 11:00:00,10.83,10.92,10.82,10.91,1189807.0,4.3459,4.3821,4.3419,4.378,1189807.0
2020-12-04 11:10:00,10.92,10.94,10.9,10.9,833959.0,4.3821,4.3901,4.374,4.374,833959.0
2020-12-04 11:20:00,10.91,10.96,10.9,10.96,549013.0,4.378,4.3981,4.374,4.3981,549013.0
2020-12-04 11:30:00,10.96,10.96,10.9,10.92,789099.0,4.3981,4.3981,4.374,4.3821,789099.0
2020-12-04 11:40:00,10.91,10.98,10.91,10.97,470009.0,4.378,4.4061,4.378,4.4021,470009.0
2020-12-04 11:50:00,10.97,10.98,10.94,10.96,621053.0,4.4021,4.4061,4.3901,4.3981,621053.0
2020-12-04 12:00:00,10.96,10.98,10.93,10.94,452088.0,4.3981,4.4061,4.3861,4.3901,452088.0
2020-12-04 12:10:00,10.94,10.94,10.91,10.92,416470.0,4.3901,4.3901,4.378,4.3821,416470.0
2020-12-04 12:20:00,10.91,10.94,10.9,10.92,590926.0,4.378,4.3901,4.374,4.3821,590926.0
2020-12-04 12:30:00,10.92,10.95,10.87,10.87,903227.0,4.3821,4.3941,4.362,4.362,903227.0
2020-12-04 12:40:00,10.88,10.89,10.84,10.85,442701.0,4.366,4.37,4.35,4.354,442701.0
2020-12-04 12:50:00,10.84,10.86,10.79,10.86,889248.0,4.35,4.358,4.3299,4.358,889248.0
2020-12-04 13:00:00,10.86,10.9,10.85,10.9,1011071.0,4.358,4.374,4.354,4.374,1011071.0
2020-12-04 13:10:00,10.9,10.95,10.89,10.94,429916.0,4.374,4.3941,4.37,4.3901,429916.0
2020-12-04 13:20:00,10.94,10.95,10.93,10.94,386040.0,4.3901,4.3941,4.3861,4.3901,386040.0
2020-12-04 13:30:00,10.95,10.97,10.94,10.97,307090.0,4.3941,4.4021,4.3901,4.4021,307090.0
2020-12-04 13:40:00,10.96,11.0,10.95,10.99,632306.0,4.3981,4.4142,4.3941,4.4102,632306.0
2020-12-04 13:50:00,10.99,11.0,10.97,10.99,453910.0,4.4102,4.4142,4.4021,4.4102,453910.0
2020-12-04 14:00:00,10.99,10.99,10.98,10.99,310814.0,4.4102,4.4102,4.4061,4.4102,310814.0
2020-12-04 14:10:00,10.98,10.99,10.95,10.97,370667.0,4.4061,4.4102,4.3941,4.4021,370667.0
2020-12-04 14:20:00,10.97,10.99,10.97,10.98,267508.0,4.4021,4.4102,4.4021,4.4061,267508.0
2020-12-04 14:30:00,10.98,10.99,10.97,10.97,494351.0,4.4061,4.4102,4.4021,4.4021,494351.0
2020-12-04 14:40:00,10.97,11.0,10.97,11.0,560858.0,4.4021,4.4142,4.4021,4.4142,560858.0
2020-12-04 14:50:00,11.0,11.01,10.98,11.01,467799.0,4.4142,4.4182,4.4061,4.4182,467799.0
2020-12-04 15:00:00,11.01,11.01,10.97,10.98,417147.0,4.4182,4.4182,4.4021,4.4061,417147.0
2020-12-04 15:10:00,10.98,10.99,10.89,10.93,1580686.0,4.4061,4.4102,4.37,4.3861,1580686.0
2020-12-04 15:20:00,10.92,10.96,10.88,10.92,689455.0,4.3821,4.3981,4.366,4.3821,689455.0
2020-12-04 15:30:00,10.92,10.93,10.91,10.92,883525.0,4.3821,4.3861,4.378,4.3821,883525.0
2020-12-04 15:40:00,10.92,10.94,10.9,10.91,1187635.0,4.3821,4.3901,4.374,4.378,1187635.0
2020-12-04 15:50:00,10.91,10.93,10.91,10.93,2231043.0,4.378,4.3861,4.378,4.3861,2231043.0
2020-12-07 09:30:00,10.51,10.51,10.51,10.51,0.0,4.2175,4.2175,4.2175,4.2175,0.0
2020-12-07 09:40:00,10.84,11.07,10.84,10.88,1285836.0,4.35,4.4423,4.35,4.366,1285836.0
2020-12-07 09:50:00,10.88,10.89,10.82,10.87,1457509.0,4.366,4.37,4.3419,4.362,1457509.0
2020-12-07 10:00:00,10.88,10.9,10.8,10.86,1342636.0,4.366,4.374,4.3339,4.358,1342636.0
2020-12-07 10:10:00,10.86,10.9,10.85,10.88,1274014.0,4.358,4.374,4.354,4.366,1274014.0
2020-12-07 10:20:00,10.88,10.89,10.84,10.88,673977.0,4.366,4.37,4.35,4.366,673977.0
2020-12-07 10:30:00,10.88,10.95,10.88,10.95,1018395.0,4.366,4.3941,4.366,4.3941,1018395.0
2020-12-07 10:40:00,10.95,11.01,10.94,11.0,743382.0,4.3941,4.4182,4.3901,4.4142,743382.0
2020-12-07 10:50:00,11.0,11.02,10.98,10.99,604138.0,4.4142,4.4222,4.4061,4.4102,604138.0
2020-12-07 11:00:00,10.99,11.01,10.98,11.0,554515.0,4.4102,4.4182,4.4061,4.4142,554515.0
2020-12-07 11:10:00,11.0,11.02,10.97,10.99,680519.0,4.4142,4.4222,4.4021,4.4102,680519.0
2020-12-07 11:20:00,11.0,11.01,10.96,11.01,458015.0,4.4142,4.4182,4.3981,4.4182,458015.0
2020-12-07 11:30:00,11.01,11.02,10.97,11.0,467612.0,4.4182,4.4222,4.4021,4.4142,467612.0
2020-12-07 11:40:00,11.0,11.01,10.97,10.97,479788.0,4.4142,4.4182,4.4021,4.4021,479788.0
2020-12-07 11:50:00,10.97,10.99,10.93,10.99,489874.0,4.4021,4.4102,4.3861,4.4102,489874.0
2020-12-07 12:00:00,10.98,11.01,10.96,11.01,339842.0,4.4061,4.4182,4.3981,4.4182,339842.0
2020-12-07 12:10:00,11.01,11.01,10.96,10.99,879778.0,4.4182,4.4182,4.3981,4.4102,879778.0
2020-12-07 12:20:00,10.98,10.99,10.95,10.95,413646.0,4.4061,4.4102,4.3941,4.3941,413646.0
2020-12-07 12:30:00,10.95,10.98,10.93,10.97,504161.0,4.3941,4.4061,4.3861,4.4021,504161.0
2020-12-07 12:40:00,10.97,10.99,10.95,10.99,477068.0,4.4021,4.4102,4.3941,4.4102,477068.0
2020-12-07 12:50:00,10.99,11.0,10.96,10.97,443667.0,4.4102,4.4142,4.3981,4.4021,443667.0
2020-12-07 13:00:00,10.97,11.0,10.93,11.0,664182.0,4.4021,4.4142,4.3861,4.4142,664182.0
2020-12-07 13:10:00,10.99,11.0,10.96,10.96,437741.0,4.4102,4.4142,4.3981,4.3981,437741.0
2020-12-07 13:20:00,10.96,10.99,10.94,10.94,275894.0,4.3981,4.4102,4.3901,4.3901,275894.0
2020-12-07 13:30:00,10.94,10.97,10.91,10.92,954563.0,4.3901,4.4021,4.378,4.3821,954563.0
2020-12-07 13:40:00,10.93,10.94,10.87,10.88,252835.0,4.3861,4.3901,4.362,4.366,252835.0
2020-12-07 13:50:00,10.88,10.91,10.87,10.89,423731.0,4.366,4.378,4.362,4.37,423731.0
2020-12-07 14:00:00,10.89,10.91,10.88,10.91,314208.0,4.37,4.378,4.366,4.378,314208.0
2020-12-07 14:10:00,10.91,10.91,10.86,10.86,379005.0,4.378,4.378,4.358,4.358,379005.0
2020-12-07 14:20:00,10.86,10.88,10.85,10.86,307014.0,4.358,4.366,4.354,4.358,307014.0
2020-12-07 14:30:00,10.87,10.9,10.86,10.9,412176.0,4.362,4.374,4.358,4.374,412176.0
2020-12-07 14:40:00,10.9,10.93,10.88,10.9,448787.0,4.374,4.3861,4.366,4.374,448787.0
2020-12-07 14:50:00,10.89,10.9,10.78,10.79,495057.0,4.37,4.374,4.3259,4.3299,495057.0
2020-12-07 15:00:00,10.78,10.82,10.68,10.71,2403809.0,4.3259,4.3419,4.2858,4.2978,2403809.0
2020-12-07 15:10:00,10.71,10.77,10.7,10.71,1354619.0,4.2978,4.3219,4.2938,4.2978,1354619.0
2020-12-07 15:20:00,10.71,10.75,10.65,10.75,1376786.0,4.2978,4.3138,4.2737,4.3138,1376786.0
2020-12-07 15:30:00,10.75,10.85,10.74,10.79,1590985.0,4.3138,4.354,4.3098,4.3299,1590985.0
2020-12-07 15:40:00,10.78,10.79,10.68,10.71,1875422.0,4.3259,4.3299,4.2858,4.2978,1875422.0
2020-12-07 15:50:00,10.71,10.79,10.71,10.77,2760115.0,4.2978,4.3299,4.2978,4.3219,2760115.0
2020-12-08 09:30:00,10.75,10.87,10.73,10.86,829935.0,4.3138,4.362,4.3058,4.358,829935.0
2020-12-08 09:40:00,10.86,10.89,10.79,10.86,593724.0,4.358,4.37,4.3299,4.358,593724.0
2020-12-08 09:50:00,10.87,10.89,10.82,10.85,504658.0,4.362,4.37,4.3419,4.354,504658.0
2020-12-08 10:00:00,10.85,10.87,10.83,10.85,495488.0,4.354,4.362,4.3459,4.354,495488.0
2020-12-08 10:10:00,10.85,10.9,10.84,10.86,1344558.0,4.354,4.374,4.35,4.358,1344558.0
2020-12-08 10:20:00,10.87,10.91,10.84,10.9,944310.0,4.362,4.378,4.35,4.374,944310.0
2020-12-08 10:30:00,10.91,10.96,10.89,10.92,556786.0,4.378,4.3981,4.37,4.3821,556786.0
2020-12-08 10:40:00,10.92,10.93,10.89,10.9,220272.0,4.3821,4.3861,4.37,4.374,220272.0
2020-12-08 10:50:00,10.91,10.93,10.87,10.92,341702.0,4.378,4.3861,4.362,4.3821,341702.0
2020-12-08 11:00:00,10.93,10.94,10.88,10.88,207447.0,4.3861,4.3901,4.366,4.366,207447.0
2020-12-08 11:10:00,10.89,10.89,10.85,10.87,342207.0,4.37,4.37,4.354,4.362,342207.0
2020-12-08 11:20:00,10.87,10.88,10.85,10.86,207970.0,4.362,4.366,4.354,4.358,207970.0
2020-12-08 11:30:00,10.86,10.88,10.82,10.83,408248.0,4.358,4.366,4.3419,4.3459,408248.0
2020-12-08 11:40:00,10.83,10.84,10.8,10.81,395586.0,4.3459,4.35,4.3339,4.3379,395586.0
2020-12-08 11:50:00,10.81,10.82,10.77,10.79,391985.0,4.3379,4.3419,4.3219,4.3299,391985.0
2020-12-08 12:00:00,10.79,10.8,10.76,10.79,287973.0,4.3299,4.3339,4.3179,4.3299,287973.0
2020-12-08 12:10:00,10.79,10.8,10.77,10.79,323972.0,4.3299,4.3339,4.3219,4.3299,323972.0
2020-12-08 12:20:00,10.79,10.8,10.77,10.78,121308.0,4.3299,4.3339,4.3219,4.3259,121308.0
2020-12-08 12:30:00,10.78,10.78,10.73,10.74,272949.0,4.3259,4.3259,4.3058,4.3098,272949.0
2020-12-08 12:40:00,10.73,10.75,10.69,10.7,338393.0,4.3058,4.3138,4.2898,4.2938,338393.0
2020-12-08 12:50:00,10.7,10.73,10.65,10.67,547761.0,4.2938,4.3058,4.2737,4.2817,547761.0
2020-12-08 13:00:00,10.67,10.72,10.62,10.72,633463.0,4.2817,4.3018,4.2617,4.3018,633463.0
2020-12-08 13:10:00,10.71,10.76,10.71,10.74,599468.0,4.2978,4.3179,4.2978,4.3098,599468.0
2020-12-08 13:20:00,10.73,10.74,10.68,10.68,445884.0,4.3058,4.3098,4.2858,4.2858,445884.0
2020-12-08 13:30:00,10.68,10.68,10.63,10.64,363923.0,4.2858,4.2858,4.2657,4.2697,363923.0
2020-12-08 13:40:00,10.65,10.68,10.64,10.67,447623.0,4.2737,4.2858,4.2697,4.2817,447623.0
2020-12-08 13:50:00,10.68,10.69,10.62,10.63,233439.0,4.2858,4.2898,4.2617,4.2657,233439.0
2020-12-08 14:00:00,10.63,10.67,10.62,10.67,390997.0,4.2657,4.2817,4.2617,4.2817,390997.0
2020-12-08 14:10:00,10.67,10.67,10.61,10.65,254863.0,4.2817,4.2817,4.2577,4.2737,254863.0
2020-12-08 14:20:00,10.65,10.68,10.62,10.65,318644.0,4.2737,4.2858,4.2617,4.2737,318644.0
2020-12-08 14:30:00,10.65,10.67,10.63,10.63,215985.0,4.2737,4.2817,4.2657,4.2657,215985.0
2020-12-08 14:40:00,10.64,10.65,10.62,10.63,191151.0,4.2697,4.2737,4.2617,4.2657,191151.0
2020-12-08 14:50:00,10.63,10.66,10.62,10.62,374346.0,4.2657,4.2777,4.2617,4.2617,374346.0
2020-12-08 15:00:00,10.62,10.64,10.61,10.63,371813.0,4.2617,4.2697,4.2577,4.2657,371813.0
2020-12-08 15:10:00,10.63,10.64,10.61,10.63,188176.0,4.2657,4.2697,4.2577,4.2657,188176.0
2020-12-08 15:20:00,10.64,10.66,10.62,10.62,409828.0,4.2697,4.2777,4.2617,4.2617,409828.0
2020-12-08 15:30:00,10.62,10.64,10.61,10.63,607633.0,4.2617,4.2697,4.2577,4.2657,607633.0
2020-12-08 15:40:00,10.63,10.66,10.62,10.62,628663.0,4.2657,4.2777,4.2617,4.2617,628663.0
2020-12-08 15:50:00,10.63,10.64,10.62,10.63,1183507.0,4.2657,4.2697,4.2617,4.2657,1183507.0
2020-12-09 09:30:00,10.72,10.77,10.68,10.74,983111.0,4.3018,4.3219,4.2858,4.3098,983111.0
2020-12-09 09:40:00,10.73,10.75,10.68,10.71,445266.0,4.3058,4.3138,4.2858,4.2978,445266.0
2020-12-09 09:50:00,10.71,10.77,10.68,10.77,723118.0,4.2978,4.3219,4.2858,4.3219,723118.0
2020-12-09 10:00:00,10.77,10.81,10.75,10.8,1656261.0,4.3219,4.3379,4.3138,4.3339,1656261.0
2020-12-09 10:10:00,10.79,10.79,10.74,10.79,1469241.0,4.3299,4.3299,4.3098,4.3299,1469241.0
2020-12-09 10:20:00,10.78,10.79,10.75,10.78,277406.0,4.3259,4.3299,4.3138,4.3259,277406.0
2020-12-09 10:30:00,10.77,10.79,10.62,10.67,944540.0,4.3219,4.3299,4.2617,4.2817,944540.0
2020-12-09 10:40:00,10.67,10.69,10.63,10.65,387802.0,4.2817,4.2898,4.2657,4.2737,387802.0
2020-12-09 10:50:00,10.65,10.67,10.61,10.63,568599.0,4.2737,4.2817,4.2577,4.2657,568599.0
2020-12-09 11:00:00,10.63,10.64,10.57,10.6,445179.0,4.2657,4.2697,4.2416,4.2536,445179.0
2020-12-09 11:10:00,10.61,10.64,10.61,10.63,311439.0,4.2577,4.2697,4.2577,4.2657,311439.0
2020-12-09 11:20:00,10.63,10.64,10.56,10.58,610913.0,4.2657,4.2697,4.2376,4.2456,610913.0
2020-12-09 11:30:00,10.58,10.59,10.54,10.57,358512.0,4.2456,4.2496,4.2296,4.2416,358512.0
2020-12-09 11:40:00,10.57,10.61,10.56,10.58,291469.0,4.2416,4.2577,4.2376,4.2456,291469.0
2020-12-09 11:50:00,10.59,10.64,10.56,10.63,384675.0,4.2496,4.2697,4.2376,4.2657,384675.0
2020-12-09 12:00:00,10.64,10.65,10.61,10.63,389597.0,4.2697,4.2737,4.2577,4.2657,389597.0
2020-12-09 12:10:00,10.63,10.64,10.54,10.57,505367.0,4.2657,4.2697,4.2296,4.2416,505367.0
2020-12-09 12:20:00,10.57,10.59,10.56,10.58,322340.0,4.2416,4.2496,4.2376,4.2456,322340.0
2020-12-09 12:30:00,10.57,10.6,10.54,10.56,431570.0,4.2416,4.2536,4.2296,4.2376,431570.0
2020-12-09 12:40:00,10.56,10.56,10.52,10.55,377503.0,4.2376,4.2376,4.2215,4.2336,377503.0
2020-12-09 12:50:00,10.55,10.61,10.53,10.58,245350.0,4.2336,4.2577,4.2256,4.2456,245350.0
2020-12-09 13:00:00,10.58,10.63,10.56,10.63,673663.0,4.2456,4.2657,4.2376,4.2657,673663.0
2020-12-09 13:10:00,10.62,10.64,10.6,10.62,308064.0,4.2617,4.2697,4.2536,4.2617,308064.0
2020-12-09 13:20:00,10.62,10.62,10.54,10.57,435812.0,4.2617,4.2617,4.2296,4.2416,435812.0
2020-12-09 13:30:00,10.57,10.57,10.5,10.53,327245.0,4.2416,4.2416,4.2135,4.2256,327245.0
2020-12-09 13:40:00,10.53,10.55,10.5,10.54,298693.0,4.2256,4.2336,4.2135,4.2296,298693.0
2020-12-09 13:50:00,10.54,10.56,10.47,10.47,292249.0,4.2296,4.2376,4.2015,4.2015,292249.0
2020-12-09 14:00:00,10.47,10.5,10.44,10.49,616515.0,4.2015,4.2135,4.1894,4.2095,616515.0
2020-12-09 14:10:00,10.49,10.51,10.46,10.49,223157.0,4.2095,4.2175,4.1975,4.2095,223157.0
2020-12-09 14:20:00,10.49,10.51,10.47,10.5,401134.0,4.2095,4.2175,4.2015,4.2135,401134.0
2020-12-09 14:30:00,10.49,10.5,10.44,10.45,690426.0,4.2095,4.2135,4.1894,4.1935,690426.0
2020-12-09 14:40:00,10.45,10.49,10.42,10.49,1529491.0,4.1935,4.2095,4.1814,4.2095,1529491.0
2020-12-09 14:50:00,10.49,10.51,10.48,10.48,339023.0,4.2095,4.2175,4.2055,4.2055,339023.0
2020-12-09 15:00:00,10.48,10.5,10.45,10.49,733256.0,4.2055,4.2135,4.1935,4.2095,733256.0
2020-12-09 15:10:00,10.49,10.51,10.47,10.5,266194.0,4.2095,4.2175,4.2015,4.2135,266194.0
2020-12-09 15:20:00,10.51,10.52,10.45,10.45,1094627.0,4.2175,4.2215,4.1935,4.1935,1094627.0
2020-12-09 15:30:00,10.45,10.49,10.45,10.48,1164254.0,4.1935,4.2095,4.1935,4.2055,1164254.0
2020-12-09 15:40:00,10.48,10.56,10.47,10.54,1709874.0,4.2055,4.2376,4.2015,4.2296,1709874.0
2020-12-09 15:50:00,10.54,10.59,10.53,10.56,2201140.0,4.2296,4.2496,4.2256,4.2376,2201140.0
2020-12-10 09:30:00,10.78,10.94,10.69,10.93,2542800.0,4.3259,4.3901,4.2898,4.3861,2542800.0
2020-12-10 09:40:00,10.94,11.01,10.93,11.0,1355657.0,4.3901,4.4182,4.3861,4.4142,1355657.0
2020-12-10 09:50:00,11.0,11.14,10.99,11.13,1533353.0,4.4142,4.4703,4.4102,4.4663,1533353.0
2020-12-10 10:00:00,11.13,11.19,11.12,11.17,1517307.0,4.4663,4.4904,4.4623,4.4824,1517307.0
2020-12-10 10:10:00,11.17,11.2,11.14,11.18,783541.0,4.4824,4.4944,4.4703,4.4864,783541.0
2020-12-10 10:20:00,11.18,11.26,11.16,11.25,1038524.0,4.4864,4.5185,4.4784,4.5145,1038524.0
2020-12-10 10:30:00,11.24,11.29,11.22,11.29,1212375.0,4.5105,4.5305,4.5024,4.5305,1212375.0
2020-12-10 10:40:00,11.29,11.34,11.27,11.3,1606455.0,4.5305,4.5506,4.5225,4.5346,1606455.0
2020-12-10 10:50:00,11.3,11.37,11.3,11.37,1065583.0,4.5346,4.5626,4.5346,4.5626,1065583.0
2020-12-10 11:00:00,11.37,11.39,11.32,11.33,920015.0,4.5626,4.5707,4.5426,4.5466,920015.0
2020-12-10 11:10:00,11.33,11.35,11.31,11.35,405125.0,4.5466,4.5546,4.5386,4.5546,405125.0
2020-12-10 11:20:00,11.34,11.35,11.28,11.29,747445.0,4.5506,4.5546,4.5265,4.5305,747445.0
2020-12-10 11:30:00,11.3,11.31,11.25,11.26,484600.0,4.5346,4.5386,4.5145,4.5185,484600.0
2020-12-10 11:40:00,11.26,11.26,11.2,11.22,429298.0,4.5185,4.5185,4.4944,4.5024,429298.0
2020-12-10 11:50:00,11.22,11.22,11.17,11.21,749538.0,4.5024,4.5024,4.4824,4.4984,749538.0
2020-12-10 12:00:00,11.21,11.31,11.2,11.3,392383.0,4.4984,4.5386,4.4944,4.5346,392383.0
2020-12-10 12:10:00,11.3,11.31,11.24,11.28,371979.0,4.5346,4.5386,4.5105,4.5265,371979.0
2020-12-10 12:20:00,11.28,11.29,11.25,11.28,394606.0,4.5265,4.5305,4.5145,4.5265,394606.0
2020-12-10 12:30:00,11.28,11.31,11.26,11.27,239500.0,4.5265,4.5386,4.5185,4.5225,239500.0
2020-12-10 12:40:00,11.27,11.3,11.26,11.28,354543.0,4.5225,4.5346,4.5185,4.5265,354543.0
2020-12-10 12:50:00,11.27,11.31,11.25,11.29,472900.0,4.5225,4.5386,4.5145,4.5305,472900.0
2020-12-10 13:00:00,11.29,11.29,11.23,11.27,589121.0,4.5305,4.5305,4.5065,4.5225,589121.0
2020-12-10 13:10:00,11.27,11.31,11.26,11.29,364950.0,4.5225,4.5386,4.5185,4.5305,364950.0
2020-12-10 13:20:00,11.28,11.31,11.26,11.29,507148.0,4.5265,4.5386,4.5185,4.5305,507148.0
2020-12-10 13:30:00,11.29,11.33,11.28,11.29,555564.0,4.5305,4.5466,4.5265,4.5305,555564.0
2020-12-10 13:40:00,11.29,11.32,11.28,11.3,276198.0,4.5305,4.5426,4.5265,4.5346,276198.0
2020-12-10 13:50:00,11.3,11.31,11.27,11.28,393908.0,4.5346,4.5386,4.5225,4.5265,393908.0
2020-12-10 14:00:00,11.28,11.3,11.25,11.29,305735.0,4.5265,4.5346,4.5145,4.5305,305735.0
2020-12-10 14:10:00,11.29,11.29,11.23,11.26,537505.0,4.5305,4.5305,4.5065,4.5185,537505.0
2020-12-10 14:20:00,11.26,11.27,11.22,11.25,259731.0,4.5185,4.5225,4.5024,4.5145,259731.0
2020-12-10 14:30:00,11.25,11.26,11.23,11.25,428816.0,4.5145,4.5185,4.5065,4.5145,428816.0
2020-12-10 14:40:00,11.25,11.25,11.21,11.23,851868.0,4.5145,4.5145,4.4984,4.5065,851868.0
2020-12-10 14:50:00,11.23,11.23,11.18,11.18,358432.0,4.5065,4.5065,4.4864,4.4864,358432.0
2020-12-10 15:00:00,11.19,11.26,11.18,11.25,570179.0,4.4904,4.5185,4.4864,4.5145,570179.0
2020-12-10 15:10:00,11.25,11.31,11.24,11.29,747107.0,4.5145,4.5386,4.5105,4.5305,747107.0
2020-12-10 15:20:00,11.29,11.3,11.24,11.26,369405.0,4.5305,4.5346,4.5105,4.5185,369405.0
2020-12-10 15:30:00,11.26,11.29,11.25,11.28,658087.0,4.5185,4.5305,4.5145,4.5265,658087.0
2020-12-10 15:40:00,11.27,11.29,11.26,11.26,822564.0,4.5225,4.5305,4.5185,4.5185,822564.0
2020-12-10 15:50:00,11.26,11.28,11.25,11.27,2154218.0,4.5185,4.5265,4.5145,4.5225,2154218.0
2020-12-11 09:30:00,11.06,11.07,10.97,11.02,1113169.0,4.4382,4.4423,4.4021,4.4222,1113169.0
2020-12-11 09:40:00,11.03,11.05,10.95,11.0,1216336.0,4.4262,4.4342,4.3941,4.4142,1216336.0
2020-12-11 09:50:00,11.0,11.03,10.97,11.01,608711.0,4.4142,4.4262,4.4021,4.4182,608711.0
2020-12-11 10:00:00,11.01,11.06,11.0,11.02,444490.0,4.4182,4.4382,4.4142,4.4222,444490.0
2020-12-11 10:10:00,11.02,11.11,10.99,11.11,675054.0,4.4222,4.4583,4.4102,4.4583,675054.0
2020-12-11 10:20:00,11.11,11.15,11.08,11.1,560345.0,4.4583,4.4744,4.4463,4.4543,560345.0
2020-12-11 10:30:00,11.1,11.12,11.06,11.07,328495.0,4.4543,4.4623,4.4382,4.4423,328495.0
2020-12-11 10:40:00,11.08,11.1,11.06,11.07,370649.0,4.4463,4.4543,4.4382,4.4423,370649.0
2020-12-11 10:50:00,11.07,11.07,11.03,11.05,312335.0,4.4423,4.4423,4.4262,4.4342,312335.0
2020-12-11 11:00:00,11.06,11.08,11.0,11.01,1528664.0,4.4382,4.4463,4.4142,4.4182,1528664.0
2020-12-11 11:10:00,11.01,11.06,11.0,11.04,1051381.0,4.4182,4.4382,4.4142,4.4302,1051381.0
2020-12-11 11:20:00,11.04,11.06,11.0,11.03,616445.0,4.4302,4.4382,4.4142,4.4262,616445.0
2020-12-11 11:30:00,11.03,11.05,11.0,11.01,436095.0,4.4262,4.4342,4.4142,4.4182,436095.0
2020-12-11 11:40:00,11.01,11.06,10.99,11.06,557676.0,4.4182,4.4382,4.4102,4.4382,557676.0
2020-12-11 11:50:00,11.06,11.09,11.01,11.04,432799.0,4.4382,4.4503,4.4182,4.4302,432799.0
2020-12-11 12:00:00,11.04,11.07,11.02,11.05,358225.0,4.4302,4.4423,4.4222,4.4342,358225.0
2020-12-11 12:10:00,11.05,11.07,11.02,11.04,525493.0,4.4342,4.4423,4.4222,4.4302,525493.0
2020-12-11 12:20:00,11.04,11.05,11.01,11.03,363280.0,4.4302,4.4342,4.4182,4.4262,363280.0
2020-12-11 12:30:00,11.02,11.03,10.97,10.98,304171.0,4.4222,4.4262,4.4021,4.4061,304171.0
2020-12-11 12:40:00,10.98,11.04,10.98,11.03,323835.0,4.4061,4.4302,4.4061,4.4262,323835.0
2020-12-11 12:50:00,11.03,11.06,11.01,11.03,677358.0,4.4262,4.4382,4.4182,4.4262,677358.0
2020-12-11 13:00:00,11.04,11.05,10.97,10.99,621343.0,4.4302,4.4342,4.4021,4.4102,621343.0
2020-12-11 13:10:00,10.99,11.01,10.95,10.96,282748.0,4.4102,4.4182,4.3941,4.3981,282748.0
2020-12-11 13:20:00,10.96,10.99,10.95,10.99,570145.0,4.3981,4.4102,4.3941,4.4102,570145.0
2020-12-11 13:30:00,10.99,11.01,10.97,11.0,703644.0,4.4102,4.4182,4.4021,4.4142,703644.0
2020-12-11 13:40:00,10.99,11.01,10.96,10.96,177716.0,4.4102,4.4182,4.3981,4.3981,177716.0
2020-12-11 13:50:00,10.96,11.0,10.95,11.0,361030.0,4.3981,4.4142,4.3941,4.4142,361030.0
2020-12-11 14:00:00,11.01,11.01,10.96,10.98,287201.0,4.4182,4.4182,4.3981,4.4061,287201.0
2020-12-11 14:10:00,10.98,11.0,10.96,11.0,919778.0,4.4061,4.4142,4.3981,4.4142,919778.0
2020-12-11 14:20:00,11.0,11.05,10.99,11.05,507466.0,4.4142,4.4342,4.4102,4.4342,507466.0
2020-12-11 14:30:00,11.05,11.1,11.05,11.09,388111.0,4.4342,4.4543,4.4342,4.4503,388111.0
2020-12-11 14:40:00,11.09,11.1,11.06,11.09,181378.0,4.4503,4.4543,4.4382,4.4503,181378.0
2020-12-11 14:50:00,11.09,11.12,11.08,11.11,258760.0,4.4503,4.4623,4.4463,4.4583,258760.0
2020-12-11 15:00:00,11.11,11.12,11.07,11.09,323101.0,4.4583,4.4623,4.4423,4.4503,323101.0
2020-12-11 15:10:00,11.09,11.16,11.09,11.16,493921.0,4.4503,4.4784,4.4503,4.4784,493921.0
2020-12-11 15:20:00,11.16,11.17,11.12,11.15,394925.0,4.4784,4.4824,4.4623,4.4744,394925.0
2020-12-11 15:30:00,11.15,11.16,11.13,11.14,338979.0,4.4744,4.4784,4.4663,4.4703,338979.0
2020-12-11 15:40:00,11.13,11.15,11.04,11.08,1309913.0,4.4663,4.4744,4.4302,4.4463,1309913.0
2020-12-11 15:50:00,11.08,11.13,11.07,11.13,1105109.0,4.4463,4.4663,4.4423,4.4663,1105109.0
2020-12-14 09:30:00,11.2,11.29,11.13,11.18,1440491.0,4.4944,4.5305,4.4663,4.4864,1440491.0
2020-12-14 09:40:00,11.18,11.18,11.1,11.12,1057205.0,4.4864,4.4864,4.4543,4.4623,1057205.0
2020-12-14 09:50:00,11.11,11.15,11.05,11.06,745442.0,4.4583,4.4744,4.4342,4.4382,745442.0
2020-12-14 10:00:00,11.05,11.07,11.02,11.05,483762.0,4.4342,4.4423,4.4222,4.4342,483762.0
2020-12-14 10:10:00,11.04,11.06,11.0,11.0,343033.0,4.4302,4.4382,4.4142,4.4142,343033.0
2020-12-14 10:20:00,10.99,11.03,10.96,11.03,443231.0,4.4102,4.4262,4.3981,4.4262,443231.0
2020-12-14 10:30:00,11.04,11.06,11.0,11.01,322177.0,4.4302,4.4382,4.4142,4.4182,322177.0
2020-12-14 10:40:00,11.01,11.02,10.96,10.97,425319.0,4.4182,4.4222,4.3981,4.4021,425319.0
2020-12-14 10:50:00,10.97,10.99,10.89,10.9,415009.0,4.4021,4.4102,4.37,4.374,415009.0
2020-12-14 11:00:00,10.9,10.96,10.87,10.93,293022.0,4.374,4.3981,4.362,4.3861,293022.0
2020-12-14 11:10:00,10.93,10.99,10.92,10.96,472077.0,4.3861,4.4102,4.3821,4.3981,472077.0
2020-12-14 11:20:00,10.97,10.97,10.91,10.91,161738.0,4.4021,4.4021,4.378,4.378,161738.0
2020-12-14 11:30:00,10.92,10.97,10.91,10.92,328716.0,4.3821,4.4021,4.378,4.3821,328716.0
2020-12-14 11:40:00,10.92,11.02,10.91,11.01,780070.0,4.3821,4.4222,4.378,4.4182,780070.0
2020-12-14 11:50:00,11.02,11.03,10.99,11.0,244442.0,4.4222,4.4262,4.4102,4.4142,244442.0
2020-12-14 12:00:00,10.99,11.06,10.98,11.04,489313.0,4.4102,4.4382,4.4061,4.4302,489313.0
2020-12-14 12:10:00,11.05,11.06,11.0,11.01,346002.0,4.4342,4.4382,4.4142,4.4182,346002.0
2020-12-14 12:20:00,11.01,11.04,11.0,11.02,162142.0,4.4182,4.4302,4.4142,4.4222,162142.0
2020-12-14 12:30:00,11.03,11.06,11.02,11.04,434059.0,4.4262,4.4382,4.4222,4.4302,434059.0
2020-12-14 12:40:00,11.04,11.05,10.98,10.99,301675.0,4.4302,4.4342,4.4061,4.4102,301675.0
2020-12-14 12:50:00,10.99,11.01,10.97,10.99,440856.0,4.4102,4.4182,4.4021,4.4102,440856.0
2020-12-14 13:00:00,10.99,11.05,10.98,11.02,436082.0,4.4102,4.4342,4.4061,4.4222,436082.0
2020-12-14 13:10:00,11.02,11.03,10.98,11.03,253917.0,4.4222,4.4262,4.4061,4.4262,253917.0
2020-12-14 13:20:00,11.03,11.04,11.0,11.02,354522.0,4.4262,4.4302,4.4142,4.4222,354522.0
2020-12-14 13:30:00,11.03,11.05,11.01,11.02,242631.0,4.4262,4.4342,4.4182,4.4222,242631.0
2020-12-14 13:40:00,11.02,11.03,10.98,10.98,217406.0,4.4222,4.4262,4.4061,4.4061,217406.0
2020-12-14 13:50:00,10.98,10.99,10.95,10.96,543413.0,4.4061,4.4102,4.3941,4.3981,543413.0
2020-12-14 14:00:00,10.97,11.0,10.95,10.98,320735.0,4.4021,4.4142,4.3941,4.4061,320735.0
2020-12-14 14:10:00,10.98,11.0,10.96,10.99,305265.0,4.4061,4.4142,4.3981,4.4102,305265.0
2020-12-14 14:20:00,10.98,11.03,10.98,11.0,315556.0,4.4061,4.4262,4.4061,4.4142,315556.0
2020-12-14 14:30:00,11.0,11.01,10.95,10.96,268485.0,4.4142,4.4182,4.3941,4.3981,268485.0
2020-12-14 14:40:00,10.96,10.99,10.95,10.99,423825.0,4.3981,4.4102,4.3941,4.4102,423825.0
2020-12-14 14:50:00,10.99,11.01,10.96,10.98,349420.0,4.4102,4.4182,4.3981,4.4061,349420.0
2020-12-14 15:00:00,10.98,11.0,10.97,10.98,206793.0,4.4061,4.4142,4.4021,4.4061,206793.0
2020-12-14 15:10:00,10.98,10.99,10.96,10.99,244895.0,4.4061,4.4102,4.3981,4.4102,244895.0
2020-12-14 15:20:00,10.99,11.0,10.96,10.99,471119.0,4.4102,4.4142,4.3981,4.4102,471119.0
2020-12-14 15:30:00,10.98,10.99,10.91,10.93,621080.0,4.4061,4.4102,4.378,4.3861,621080.0
2020-12-14 15:40:00,10.92,10.95,10.91,10.92,732505.0,4.3821,4.3941,4.378,4.3821,732505.0
2020-12-14 15:50:00,10.91,10.93,10.88,10.9,2003724.0,4.378,4.3861,4.366,4.374,2003724.0
2020-12-15 09:30:00,10.99,11.02,10.96,10.99,841754.0,4.4102,4.4222,4.3981,4.4102,841754.0
2020-12-15 09:40:00,10.99,11.03,10.94,10.95,1455746.0,4.4102,4.4262,4.3901,4.3941,1455746.0
2020-12-15 09:50:00,10.95,10.96,10.89,10.92,412702.0,4.3941,4.3981,4.37,4.3821,412702.0
2020-12-15 10:00:00,10.92,11.0,10.91,10.97,437638.0,4.3821,4.4142,4.378,4.4021,437638.0
2020-12-15 10:10:00,10.97,11.01,10.96,11.0,600002.0,4.4021,4.4182,4.3981,4.4142,600002.0
2020-12-15 10:20:00,10.99,11.01,10.99,11.0,683270.0,4.4102,4.4182,4.4102,4.4142,683270.0
2020-12-15 10:30:00,11.0,11.02,10.99,11.01,511806.0,4.4142,4.4222,4.4102,4.4182,511806.0
2020-12-15 10:40:00,11.0,11.06,11.0,11.05,626568.0,4.4142,4.4382,4.4142,4.4342,626568.0
2020-12-15 10:50:00,11.05,11.09,11.03,11.09,668413.0,4.4342,4.4503,4.4262,4.4503,668413.0
2020-12-15 11:00:00,11.09,11.1,11.05,11.08,371183.0,4.4503,4.4543,4.4342,4.4463,371183.0
2020-12-15 11:10:00,11.08,11.12,11.07,11.11,471006.0,4.4463,4.4623,4.4423,4.4583,471006.0
2020-12-15 11:20:00,11.1,11.15,11.08,11.15,627450.0,4.4543,4.4744,4.4463,4.4744,627450.0
2020-12-15 11:30:00,11.15,11.16,11.1,11.13,319961.0,4.4744,4.4784,4.4543,4.4663,319961.0
2020-12-15 11:40:00,11.14,11.17,11.12,11.14,344712.0,4.4703,4.4824,4.4623,4.4703,344712.0
2020-12-15 11:50:00,11.14,11.16,11.09,11.11,361586.0,4.4703,4.4784,4.4503,4.4583,361586.0
2020-12-15 12:00:00,11.11,11.15,11.1,11.12,354326.0,4.4583,4.4744,4.4543,4.4623,354326.0
2020-12-15 12:10:00,11.12,11.15,11.11,11.12,302059.0,4.4623,4.4744,4.4583,4.4623,302059.0
2020-12-15 12:20:00,11.13,11.16,11.12,11.15,217576.0,4.4663,4.4784,4.4623,4.4744,217576.0
2020-12-15 12:30:00,11.15,11.17,11.14,11.17,220503.0,4.4744,4.4824,4.4703,4.4824,220503.0
2020-12-15 12:40:00,11.16,11.19,11.15,11.17,250988.0,4.4784,4.4904,4.4744,4.4824,250988.0
2020-12-15 12:50:00,11.16,11.17,11.14,11.17,191796.0,4.4784,4.4824,4.4703,4.4824,191796.0
2020-12-15 13:00:00,11.16,11.18,11.15,11.16,280406.0,4.4784,4.4864,4.4744,4.4784,280406.0
2020-12-15 13:10:00,11.15,11.18,11.14,11.18,379658.0,4.4744,4.4864,4.4703,4.4864,379658.0
2020-12-15 13:20:00,11.18,11.18,11.14,11.14,163021.0,4.4864,4.4864,4.4703,4.4703,163021.0
2020-12-15 13:30:00,11.14,11.16,11.12,11.15,202944.0,4.4703,4.4784,4.4623,4.4744,202944.0
2020-12-15 13:40:00,11.15,11.18,11.14,11.16,199752.0,4.4744,4.4864,4.4703,4.4784,199752.0
2020-12-15 13:50:00,11.15,11.17,11.14,11.17,128173.0,4.4744,4.4824,4.4703,4.4824,128173.0
2020-12-15 14:00:00,11.16,11.17,11.11,11.12,84348.0,4.4784,4.4824,4.4583,4.4623,84348.0
2020-12-15 14:10:00,11.12,11.14,11.1,11.12,203174.0,4.4623,4.4703,4.4543,4.4623,203174.0
2020-12-15 14:20:00,11.12,11.17,11.11,11.16,208713.0,4.4623,4.4824,4.4583,4.4784,208713.0
2020-12-15 14:30:00,11.16,11.17,11.13,11.14,234934.0,4.4784,4.4824,4.4663,4.4703,234934.0
2020-12-15 14:40:00,11.14,11.15,11.11,11.13,172810.0,4.4703,4.4744,4.4583,4.4663,172810.0
2020-12-15 14:50:00,11.13,11.14,11.11,11.13,181685.0,4.4663,4.4703,4.4583,4.4663,181685.0
2020-12-15 15:00:00,11.13,11.14,11.12,11.13,166167.0,4.4663,4.4703,4.4623,4.4663,166167.0
2020-12-15 15:10:00,11.12,11.15,11.12,11.15,360987.0,4.4623,4.4744,4.4623,4.4744,360987.0
2020-12-15 15:20:00,11.15,11.17,11.14,11.16,284747.0,4.4744,4.4824,4.4703,4.4784,284747.0
2020-12-15 15:30:00,11.16,11.17,11.13,11.13,369529.0,4.4784,4.4824,4.4663,4.4663,369529.0
2020-12-15 15:40:00,11.13,11.14,11.11,11.12,687494.0,4.4663,4.4703,4.4583,4.4623,687494.0
2020-12-15 15:50:00,11.12,11.15,11.1,11.15,1088895.0,4.4623,4.4744,4.4543,4.4744,1088895.0
2020-12-16 09:30:00,11.07,11.09,10.99,11.04,918567.0,4.4423,4.4503,4.4102,4.4302,918567.0
2020-12-16 09:40:00,11.03,11.05,10.95,10.96,492648.0,4.4262,4.4342,4.3941,4.3981,492648.0
2020-12-16 09:50:00,10.96,11.06,10.96,11.05,662118.0,4.3981,4.4382,4.3981,4.4342,662118.0
2020-12-16 10:00:00,11.05,11.07,11.01,11.02,324064.0,4.4342,4.4423,4.4182,4.4222,324064.0
2020-12-16 10:10:00,11.02,11.02,10.97,10.99,284839.0,4.4222,4.4222,4.4021,4.4102,284839.0
2020-12-16 10:20:00,10.99,11.0,10.96,10.98,318734.0,4.4102,4.4142,4.3981,4.4061,318734.0
2020-12-16 10:30:00,10.98,11.03,10.98,11.0,316225.0,4.4061,4.4262,4.4061,4.4142,316225.0
2020-12-16 10:40:00,11.0,11.01,10.96,10.98,193538.0,4.4142,4.4182,4.3981,4.4061,193538.0
2020-12-16 10:50:00,10.97,11.02,10.97,11.0,520236.0,4.4021,4.4222,4.4021,4.4142,520236.0
2020-12-16 11:00:00,11.0,11.01,10.98,11.0,173080.0,4.4142,4.4182,4.4061,4.4142,173080.0
2020-12-16 11:10:00,11.0,11.01,10.97,10.99,166846.0,4.4142,4.4182,4.4021,4.4102,166846.0
2020-12-16 11:20:00,10.99,11.01,10.96,11.01,551495.0,4.4102,4.4182,4.3981,4.4182,551495.0
2020-12-16 11:30:00,11.01,11.01,10.94,11.0,836113.0,4.4182,4.4182,4.3901,4.4142,836113.0
2020-12-16 11:40:00,11.0,11.04,10.99,11.02,239043.0,4.4142,4.4302,4.4102,4.4222,239043.0
2020-12-16 11:50:00,11.02,11.06,11.0,11.06,359350.0,4.4222,4.4382,4.4142,4.4382,359350.0
2020-12-16 12:00:00,11.06,11.07,11.05,11.07,336375.0,4.4382,4.4423,4.4342,4.4423,336375.0
2020-12-16 12:10:00,11.07,11.1,11.06,11.1,199848.0,4.4423,4.4543,4.4382,4.4543,199848.0
2020-12-16 12:20:00,11.09,11.13,11.09,11.13,498765.0,4.4503,4.4663,4.4503,4.4663,498765.0
2020-12-16 12:30:00,11.12,11.14,11.1,11.13,355208.0,4.4623,4.4703,4.4543,4.4663,355208.0
2020-12-16 12:40:00,11.13,11.13,11.08,11.11,498559.0,4.4663,4.4663,4.4463,4.4583,498559.0
2020-12-16 12:50:00,11.11,11.17,11.1,11.17,393140.0,4.4583,4.4824,4.4543,4.4824,393140.0
2020-12-16 13:00:00,11.17,11.2,11.16,11.19,534645.0,4.4824,4.4944,4.4784,4.4904,534645.0
2020-12-16 13:10:00,11.19,11.24,11.17,11.22,737954.0,4.4904,4.5105,4.4824,4.5024,737954.0
2020-12-16 13:20:00,11.22,11.23,11.17,11.18,596617.0,4.5024,4.5065,4.4824,4.4864,596617.0
2020-12-16 13:30:00,11.18,11.26,11.17,11.25,427198.0,4.4864,4.5185,4.4824,4.5145,427198.0
2020-12-16 13:40:00,11.24,11.27,11.22,11.24,469346.0,4.5105,4.5225,4.5024,4.5105,469346.0
2020-12-16 13:50:00,11.24,11.26,11.21,11.23,362881.0,4.5105,4.5185,4.4984,4.5065,362881.0
2020-12-16 14:00:00,11.24,11.25,11.16,11.18,601453.0,4.5105,4.5145,4.4784,4.4864,601453.0
2020-12-16 14:10:00,11.18,11.21,11.17,11.18,229334.0,4.4864,4.4984,4.4824,4.4864,229334.0
2020-12-16 14:20:00,11.18,11.24,11.17,11.24,205136.0,4.4864,4.5105,4.4824,4.5105,205136.0
2020-12-16 14:30:00,11.24,11.27,11.23,11.26,365813.0,4.5105,4.5225,4.5065,4.5185,365813.0
2020-12-16 14:40:00,11.26,11.27,11.23,11.27,307257.0,4.5185,4.5225,4.5065,4.5225,307257.0
2020-12-16 14:50:00,11.27,11.28,11.23,11.27,417423.0,4.5225,4.5265,4.5065,4.5225,417423.0
2020-12-16 15:00:00,11.27,11.29,11.25,11.26,404031.0,4.5225,4.5305,4.5145,4.5185,404031.0
2020-12-16 15:10:00,11.26,11.31,11.25,11.29,272824.0,4.5185,4.5386,4.5145,4.5305,272824.0
2020-12-16 15:20:00,11.29,11.31,11.28,11.29,315528.0,4.5305,4.5386,4.5265,4.5305,315528.0
2020-12-16 15:30:00,11.3,11.33,11.29,11.3,498899.0,4.5346,4.5466,4.5305,4.5346,498899.0
2020-12-16 15:40:00,11.3,11.31,11.26,11.29,1134688.0,4.5346,4.5386,4.5185,4.5305,1134688.0
2020-12-16 15:50:00,11.28,11.31,11.27,11.29,1668524.0,4.5265,4.5386,4.5225,4.5305,1668524.0
2020-12-17 09:30:00,11.41,11.41,11.34,11.36,674141.0,4.5787,4.5787,4.5506,4.5586,674141.0
2020-12-17 09:40:00,11.35,11.39,11.31,11.38,589608.0,4.5546,4.5707,4.5386,4.5667,589608.0
2020-12-17 09:50:00,11.39,11.41,11.33,11.37,965974.0,4.5707,4.5787,4.5466,4.5626,965974.0
2020-12-17 10:00:00,11.38,11.42,11.37,11.4,445719.0,4.5667,4.5827,4.5626,4.5747,445719.0
2020-12-17 10:10:00,11.39,11.42,11.38,11.38,430034.0,4.5707,4.5827,4.5667,4.5667,430034.0
2020-12-17 10:20:00,11.38,11.41,11.34,11.41,392703.0,4.5667,4.5787,4.5506,4.5787,392703.0
2020-12-17 10:30:00,11.41,11.41,11.34,11.34,484569.0,4.5787,4.5787,4.5506,4.5506,484569.0
2020-12-17 10:40:00,11.35,11.41,11.33,11.41,493535.0,4.5546,4.5787,4.5466,4.5787,493535.0
2020-12-17 10:50:00,11.41,11.46,11.4,11.45,538501.0,4.5787,4.5988,4.5747,4.5947,538501.0
2020-12-17 11:00:00,11.45,11.49,11.43,11.49,513571.0,4.5947,4.6108,4.5867,4.6108,513571.0
2020-12-17 11:10:00,11.49,11.5,11.48,11.49,770071.0,4.6108,4.6148,4.6068,4.6108,770071.0
2020-12-17 11:20:00,11.49,11.53,11.49,11.51,945187.0,4.6108,4.6268,4.6108,4.6188,945187.0
2020-12-17 11:30:00,11.51,11.51,11.47,11.5,1451625.0,4.6188,4.6188,4.6028,4.6148,1451625.0
2020-12-17 11:40:00,11.5,11.5,11.48,11.49,307940.0,4.6148,4.6148,4.6068,4.6108,307940.0
2020-12-17 11:50:00,11.49,11.49,11.45,11.49,368975.0,4.6108,4.6108,4.5947,4.6108,368975.0
2020-12-17 12:00:00,11.49,11.49,11.46,11.47,126908.0,4.6108,4.6108,4.5988,4.6028,126908.0
2020-12-17 12:10:00,11.46,11.49,11.46,11.47,331756.0,4.5988,4.6108,4.5988,4.6028,331756.0
2020-12-17 12:20:00,11.46,11.5,11.46,11.49,352689.0,4.5988,4.6148,4.5988,4.6108,352689.0
2020-12-17 12:30:00,11.49,11.51,11.48,11.5,245747.0,4.6108,4.6188,4.6068,4.6148,245747.0
2020-12-17 12:40:00,11.5,11.5,11.44,11.45,322181.0,4.6148,4.6148,4.5907,4.5947,322181.0
2020-12-17 12:50:00,11.45,11.46,11.42,11.43,343293.0,4.5947,4.5988,4.5827,4.5867,343293.0
2020-12-17 13:00:00,11.43,11.43,11.39,11.41,444590.0,4.5867,4.5867,4.5707,4.5787,444590.0
2020-12-17 13:10:00,11.41,11.44,11.4,11.42,706631.0,4.5787,4.5907,4.5747,4.5827,706631.0
2020-12-17 13:20:00,11.42,11.43,11.38,11.38,231513.0,4.5827,4.5867,4.5667,4.5667,231513.0
2020-12-17 13:30:00,11.38,11.41,11.37,11.41,261319.0,4.5667,4.5787,4.5626,4.5787,261319.0
2020-12-17 13:40:00,11.4,11.41,11.33,11.36,519964.0,4.5747,4.5787,4.5466,4.5586,519964.0
2020-12-17 13:50:00,11.36,11.36,11.33,11.34,282321.0,4.5586,4.5586,4.5466,4.5506,282321.0
2020-12-17 14:00:00,11.34,11.41,11.33,11.4,309501.0,4.5506,4.5787,4.5466,4.5747,309501.0
2020-12-17 14:10:00,11.4,11.41,11.36,11.38,554832.0,4.5747,4.5787,4.5586,4.5667,554832.0
2020-12-17 14:20:00,11.38,11.39,11.37,11.39,253666.0,4.5667,4.5707,4.5626,4.5707,253666.0
2020-12-17 14:30:00,11.39,11.41,11.38,11.41,245827.0,4.5707,4.5787,4.5667,4.5787,245827.0
2020-12-17 14:40:00,11.41,11.43,11.4,11.43,259175.0,4.5787,4.5867,4.5747,4.5867,259175.0
2020-12-17 14:50:00,11.43,11.43,11.37,11.38,252662.0,4.5867,4.5867,4.5626,4.5667,252662.0
2020-12-17 15:00:00,11.38,11.41,11.37,11.38,261898.0,4.5667,4.5787,4.5626,4.5667,261898.0
2020-12-17 15:10:00,11.39,11.4,11.37,11.39,187190.0,4.5707,4.5747,4.5626,4.5707,187190.0
2020-12-17 15:20:00,11.39,11.4,11.36,11.37,400725.0,4.5707,4.5747,4.5586,4.5626,400725.0
2020-12-17 15:30:00,11.36,11.39,11.35,11.38,356342.0,4.5586,4.5707,4.5546,4.5667,356342.0
2020-12-17 15:40:00,11.38,11.39,11.35,11.36,564604.0,4.5667,4.5707,4.5546,4.5586,564604.0
2020-12-17 15:50:00,11.36,11.38,11.34,11.38,1196780.0,4.5586,4.5667,4.5506,4.5667,1196780.0
2020-12-18 09:30:00,11.36,11.39,11.33,11.36,587531.0,4.5586,4.5707,4.5466,4.5586,587531.0
2020-12-18 09:40:00,11.36,11.42,11.34,11.35,516026.0,4.5586,4.5827,4.5506,4.5546,516026.0
2020-12-18 09:50:00,11.35,11.36,11.29,11.29,618539.0,4.5546,4.5586,4.5305,4.5305,618539.0
2020-12-18 10:00:00,11.29,11.41,11.29,11.4,231009.0,4.5305,4.5787,4.5305,4.5747,231009.0
2020-12-18 10:10:00,11.41,11.44,11.38,11.4,210583.0,4.5787,4.5907,4.5667,4.5747,210583.0
2020-12-18 10:20:00,11.39,11.4,11.34,11.37,175846.0,4.5707,4.5747,4.5506,4.5626,175846.0
2020-12-18 10:30:00,11.37,11.37,11.32,11.33,140351.0,4.5626,4.5626,4.5426,4.5466,140351.0
2020-12-18 10:40:00,11.33,11.34,11.3,11.32,233186.0,4.5466,4.5506,4.5346,4.5426,233186.0
2020-12-18 10:50:00,11.32,11.34,11.29,11.32,247930.0,4.5426,4.5506,4.5305,4.5426,247930.0
2020-12-18 11:00:00,11.32,11.39,11.31,11.37,502108.0,4.5426,4.5707,4.5386,4.5626,502108.0
2020-12-18 11:10:00,11.38,11.38,11.33,11.37,287075.0,4.5667,4.5667,4.5466,4.5626,287075.0
2020-12-18 11:20:00,11.37,11.39,11.36,11.37,143677.0,4.5626,4.5707,4.5586,4.5626,143677.0
2020-12-18 11:30:00,11.36,11.37,11.33,11.36,158163.0,4.5586,4.5626,4.5466,4.5586,158163.0
2020-12-18 11:40:00,11.35,11.37,11.34,11.36,119645.0,4.5546,4.5626,4.5506,4.5586,119645.0
2020-12-18 11:50:00,11.36,11.38,11.35,11.35,156194.0,4.5586,4.5667,4.5546,4.5546,156194.0
2020-12-18 12:00:00,11.35,11.37,11.34,11.35,159107.0,4.5546,4.5626,4.5506,4.5546,159107.0
2020-12-18 12:10:00,11.34,11.36,11.33,11.35,76657.0,4.5506,4.5586,4.5466,4.5546,76657.0
2020-12-18 12:20:00,11.34,11.35,11.31,11.34,178064.0,4.5506,4.5546,4.5386,4.5506,178064.0
2020-12-18 12:30:00,11.34,11.35,11.32,11.35,198083.0,4.5506,4.5546,4.5426,4.5546,198083.0
2020-12-18 12:40:00,11.35,11.36,11.34,11.35,112384.0,4.5546,4.5586,4.5506,4.5546,112384.0
2020-12-18 12:50:00,11.34,11.35,11.32,11.34,248292.0,4.5506,4.5546,4.5426,4.5506,248292.0
2020-12-18 13:00:00,11.34,11.34,11.32,11.32,185366.0,4.5506,4.5506,4.5426,4.5426,185366.0
2020-12-18 13:10:00,11.32,11.33,11.31,11.31,306637.0,4.5426,4.5466,4.5386,4.5386,306637.0
2020-12-18 13:20:00,11.31,11.32,11.3,11.3,205069.0,4.5386,4.5426,4.5346,4.5346,205069.0
2020-12-18 13:30:00,11.3,11.31,11.28,11.3,333323.0,4.5346,4.5386,4.5265,4.5346,333323.0
2020-12-18 13:40:00,11.3,11.33,11.29,11.33,130268.0,4.5346,4.5466,4.5305,4.5466,130268.0
2020-12-18 13:50:00,11.33,11.35,11.32,11.34,198959.0,4.5466,4.5546,4.5426,4.5506,198959.0
2020-12-18 14:00:00,11.35,11.35,11.31,11.32,76873.0,4.5546,4.5546,4.5386,4.5426,76873.0
2020-12-18 14:10:00,11.32,11.34,11.3,11.33,1114831.0,4.5426,4.5506,4.5346,4.5466,1114831.0
2020-12-18 14:20:00,11.33,11.35,11.32,11.34,179715.0,4.5466,4.5546,4.5426,4.5506,179715.0
2020-12-18 14:30:00,11.34,11.35,11.33,11.35,137611.0,4.5506,4.5546,4.5466,4.5546,137611.0
2020-12-18 14:40:00,11.34,11.35,11.31,11.33,189470.0,4.5506,4.5546,4.5386,4.5466,189470.0
2020-12-18 14:50:00,11.33,11.34,11.31,11.33,352687.0,4.5466,4.5506,4.5386,4.5466,352687.0
2020-12-18 15:00:00,11.33,11.34,11.3,11.32,357245.0,4.5466,4.5506,4.5346,4.5426,357245.0
2020-12-18 15:10:00,11.32,11.32,11.26,11.28,382407.0,4.5426,4.5426,4.5185,4.5265,382407.0
2020-12-18 15:20:00,11.27,11.28,11.23,11.25,334465.0,4.5225,4.5265,4.5065,4.5145,334465.0
2020-12-18 15:30:00,11.25,11.28,11.23,11.25,488300.0,4.5145,4.5265,4.5065,4.5145,488300.0
2020-12-18 15:40:00,11.25,11.31,11.24,11.29,501563.0,4.5145,4.5386,4.5105,4.5305,501563.0
2020-12-18 15:50:00,11.28,11.32,11.26,11.29,1720517.0,4.5265,4.5426,4.5185,4.5305,1720517.0
2020-12-21 09:30:00,10.73,10.78,10.66,10.75,1647885.0,4.3058,4.3259,4.2777,4.3138,1647885.0
2020-12-21 09:40:00,10.74,10.83,10.74,10.82,898011.0,4.3098,4.3459,4.3098,4.3419,898011.0
2020-12-21 09:50:00,10.82,10.85,10.8,10.8,643085.0,4.3419,4.354,4.3339,4.3339,643085.0
2020-12-21 10:00:00,10.8,10.85,10.74,10.77,840479.0,4.3339,4.354,4.3098,4.3219,840479.0
2020-12-21 10:10:00,10.77,10.81,10.73,10.73,1344479.0,4.3219,4.3379,4.3058,4.3058,1344479.0
2020-12-21 10:20:00,10.73,10.75,10.71,10.72,969296.0,4.3058,4.3138,4.2978,4.3018,969296.0
2020-12-21 10:30:00,10.72,10.77,10.72,10.76,403719.0,4.3018,4.3219,4.3018,4.3179,403719.0
2020-12-21 10:40:00,10.76,10.8,10.74,10.78,371650.0,4.3179,4.3339,4.3098,4.3259,371650.0
2020-12-21 10:50:00,10.78,10.8,10.76,10.77,400624.0,4.3259,4.3339,4.3179,4.3219,400624.0
2020-12-21 11:00:00,10.77,10.81,10.76,10.79,208129.0,4.3219,4.3379,4.3179,4.3299,208129.0
2020-12-21 11:10:00,10.79,10.82,10.78,10.8,338982.0,4.3299,4.3419,4.3259,4.3339,338982.0
2020-12-21 11:20:00,10.8,10.81,10.76,10.76,220419.0,4.3339,4.3379,4.3179,4.3179,220419.0
2020-12-21 11:30:00,10.77,10.8,10.76,10.78,202534.0,4.3219,4.3339,4.3179,4.3259,202534.0
2020-12-21 11:40:00,10.79,10.82,10.78,10.81,252036.0,4.3299,4.3419,4.3259,4.3379,252036.0
2020-12-21 11:50:00,10.82,10.83,10.79,10.8,202953.0,4.3419,4.3459,4.3299,4.3339,202953.0
2020-12-21 12:00:00,10.8,10.82,10.8,10.81,207078.0,4.3339,4.3419,4.3339,4.3379,207078.0
2020-12-21 12:10:00,10.8,10.81,10.77,10.78,161494.0,4.3339,4.3379,4.3219,4.3259,161494.0
2020-12-21 12:20:00,10.78,10.79,10.77,10.78,84189.0,4.3259,4.3299,4.3219,4.3259,84189.0
2020-12-21 12:30:00,10.78,10.8,10.77,10.79,280411.0,4.3259,4.3339,4.3219,4.3299,280411.0
2020-12-21 12:40:00,10.79,10.8,10.76,10.78,150046.0,4.3299,4.3339,4.3179,4.3259,150046.0
2020-12-21 12:50:00,10.78,10.81,10.77,10.79,304011.0,4.3259,4.3379,4.3219,4.3299,304011.0
2020-12-21 13:00:00,10.79,10.82,10.79,10.81,319936.0,4.3299,4.3419,4.3299,4.3379,319936.0
2020-12-21 13:10:00,10.82,10.86,10.8,10.84,272017.0,4.3419,4.358,4.3339,4.35,272017.0
2020-12-21 13:20:00,10.84,10.89,10.81,10.86,276512.0,4.35,4.37,4.3379,4.358,276512.0
2020-12-21 13:30:00,10.86,10.89,10.85,10.87,197770.0,4.358,4.37,4.354,4.362,197770.0
2020-12-21 13:40:00,10.87,10.9,10.87,10.88,259875.0,4.362,4.374,4.362,4.366,259875.0
2020-12-21 13:50:00,10.88,10.92,10.88,10.92,305391.0,4.366,4.3821,4.366,4.3821,305391.0
2020-12-21 14:00:00,10.92,10.93,10.87,10.88,319290.0,4.3821,4.3861,4.362,4.366,319290.0
2020-12-21 14:10:00,10.88,10.92,10.87,10.91,451581.0,4.366,4.3821,4.362,4.378,451581.0
2020-12-21 14:20:00,10.9,10.93,10.9,10.93,337020.0,4.374,4.3861,4.374,4.3861,337020.0
2020-12-21 14:30:00,10.92,10.94,10.92,10.94,317988.0,4.3821,4.3901,4.3821,4.3901,317988.0
2020-12-21 14:40:00,10.94,10.95,10.91,10.91,259362.0,4.3901,4.3941,4.378,4.378,259362.0
2020-12-21 14:50:00,10.91,10.91,10.86,10.87,261545.0,4.378,4.378,4.358,4.362,261545.0
2020-12-21 15:00:00,10.87,10.88,10.81,10.82,703833.0,4.362,4.366,4.3379,4.3419,703833.0
2020-12-21 15:10:00,10.82,10.83,10.8,10.81,336950.0,4.3419,4.3459,4.3339,4.3379,336950.0
2020-12-21 15:20:00,10.82,10.83,10.79,10.8,740978.0,4.3419,4.3459,4.3299,4.3339,740978.0
2020-12-21 15:30:00,10.8,10.81,10.75,10.78,675886.0,4.3339,4.3379,4.3138,4.3259,675886.0
2020-12-21 15:40:00,10.78,10.82,10.77,10.78,1399376.0,4.3259,4.3419,4.3219,4.3259,1399376.0
2020-12-21 15:50:00,10.79,10.79,10.75,10.76,2176947.0,4.3299,4.3299,4.3138,4.3179,2176947.0
2020-12-22 09:30:00,10.85,10.85,10.72,10.76,1101513.0,4.354,4.354,4.3018,4.3179,1101513.0
2020-12-22 09:40:00,10.75,10.81,10.73,10.81,491276.0,4.3138,4.3379,4.3058,4.3379,491276.0
2020-12-22 09:50:00,10.8,10.81,10.75,10.78,723720.0,4.3339,4.3379,4.3138,4.3259,723720.0
2020-12-22 10:00:00,10.78,10.85,10.77,10.84,265949.0,4.3259,4.354,4.3219,4.35,265949.0
2020-12-22 10:10:00,10.84,10.87,10.81,10.85,309411.0,4.35,4.362,4.3379,4.354,309411.0
2020-12-22 10:20:00,10.85,10.89,10.84,10.88,166471.0,4.354,4.37,4.35,4.366,166471.0
2020-12-22 10:30:00,10.88,10.9,10.86,10.88,168823.0,4.366,4.374,4.358,4.366,168823.0
2020-12-22 10:40:00,10.88,10.88,10.81,10.83,225572.0,4.366,4.366,4.3379,4.3459,225572.0
2020-12-22 10:50:00,10.82,10.85,10.81,10.84,264313.0,4.3419,4.354,4.3379,4.35,264313.0
2020-12-22 11:00:00,10.84,10.86,10.83,10.85,462062.0,4.35,4.358,4.3459,4.354,462062.0
2020-12-22 11:10:00,10.85,10.87,10.84,10.85,335130.0,4.354,4.362,4.35,4.354,335130.0
2020-12-22 11:20:00,10.84,10.85,10.79,10.8,225061.0,4.35,4.354,4.3299,4.3339,225061.0
2020-12-22 11:30:00,10.8,10.81,10.74,10.74,616123.0,4.3339,4.3379,4.3098,4.3098,616123.0
2020-12-22 11:40:00,10.74,10.78,10.72,10.78,816663.0,4.3098,4.3259,4.3018,4.3259,816663.0
2020-12-22 11:50:00,10.77,10.8,10.76,10.78,161922.0,4.3219,4.3339,4.3179,4.3259,161922.0
2020-12-22 12:00:00,10.78,10.81,10.78,10.79,124162.0,4.3259,4.3379,4.3259,4.3299,124162.0
2020-12-22 12:10:00,10.79,10.82,10.79,10.82,120792.0,4.3299,4.3419,4.3299,4.3419,120792.0
2020-12-22 12:20:00,10.82,10.82,10.8,10.81,183894.0,4.3419,4.3419,4.3339,4.3379,183894.0
2020-12-22 12:30:00,10.8,10.85,10.8,10.85,256878.0,4.3339,4.354,4.3339,4.354,256878.0
2020-12-22 12:40:00,10.85,10.86,10.84,10.86,150792.0,4.354,4.358,4.35,4.358,150792.0
2020-12-22 12:50:00,10.86,10.86,10.83,10.83,296482.0,4.358,4.358,4.3459,4.3459,296482.0
2020-12-22 13:00:00,10.83,10.83,10.8,10.8,180644.0,4.3459,4.3459,4.3339,4.3339,180644.0
2020-12-22 13:10:00,10.8,10.82,10.79,10.8,281783.0,4.3339,4.3419,4.3299,4.3339,281783.0
2020-12-22 13:20:00,10.81,10.83,10.8,10.82,201789.0,4.3379,4.3459,4.3339,4.3419,201789.0
2020-12-22 13:30:00,10.82,10.83,10.8,10.8,255156.0,4.3419,4.3459,4.3339,4.3339,255156.0
2020-12-22 13:40:00,10.8,10.84,10.78,10.82,424510.0,4.3339,4.35,4.3259,4.3419,424510.0
2020-12-22 13:50:00,10.82,10.83,10.8,10.81,273703.0,4.3419,4.3459,4.3339,4.3379,273703.0
2020-12-22 14:00:00,10.82,10.86,10.8,10.84,239614.0,4.3419,4.358,4.3339,4.35,239614.0
2020-12-22 14:10:00,10.84,10.85,10.82,10.83,128301.0,4.35,4.354,4.3419,4.3459,128301.0
2020-12-22 14:20:00,10.83,10.84,10.81,10.82,253697.0,4.3459,4.35,4.3379,4.3419,253697.0
2020-12-22 14:30:00,10.82,10.86,10.81,10.83,484625.0,4.3419,4.358,4.3379,4.3459,484625.0
2020-12-22 14:40:00,10.84,10.84,10.83,10.84,107169.0,4.35,4.35,4.3459,4.35,107169.0
2020-12-22 14:50:00,10.84,10.86,10.83,10.84,253985.0,4.35,4.358,4.3459,4.35,253985.0
2020-12-22 15:00:00,10.84,10.85,10.81,10.82,238727.0,4.35,4.354,4.3379,4.3419,238727.0
2020-12-22 15:10:00,10.82,10.82,10.79,10.79,236012.0,4.3419,4.3419,4.3299,4.3299,236012.0
2020-12-22 15:20:00,10.79,10.8,10.78,10.79,197469.0,4.3299,4.3339,4.3259,4.3299,197469.0
2020-12-22 15:30:00,10.79,10.82,10.79,10.79,341837.0,4.3299,4.3419,4.3299,4.3299,341837.0
2020-12-22 15:40:00,10.79,10.84,10.79,10.83,662171.0,4.3299,4.35,4.3299,4.3459,662171.0
2020-12-22 15:50:00,10.84,10.84,10.79,10.82,1387856.0,4.35,4.35,4.3299,4.3419,1387856.0
2020-12-23 09:30:00,10.88,10.99,10.86,10.98,701104.0,4.366,4.4102,4.358,4.4061,701104.0
2020-12-23 09:40:00,10.98,11.1,10.97,11.1,685459.0,4.4061,4.4543,4.4021,4.4543,685459.0
2020-12-23 09:50:00,11.1,11.16,11.09,11.1,361931.0,4.4543,4.4784,4.4503,4.4543,361931.0
2020-12-23 10:00:00,11.1,11.14,11.09,11.11,337890.0,4.4543,4.4703,4.4503,4.4583,337890.0
2020-12-23 10:10:00,11.11,11.13,11.05,11.07,274250.0,4.4583,4.4663,4.4342,4.4423,274250.0
2020-12-23 10:20:00,11.07,11.09,11.03,11.05,126721.0,4.4423,4.4503,4.4262,4.4342,126721.0
2020-12-23 10:30:00,11.05,11.08,11.03,11.06,142921.0,4.4342,4.4463,4.4262,4.4382,142921.0
2020-12-23 10:40:00,11.06,11.09,11.03,11.07,174161.0,4.4382,4.4503,4.4262,4.4423,174161.0
2020-12-23 10:50:00,11.08,11.09,11.05,11.07,159107.0,4.4463,4.4503,4.4342,4.4423,159107.0
2020-12-23 11:00:00,11.07,11.11,11.06,11.1,267939.0,4.4423,4.4583,4.4382,4.4543,267939.0
2020-12-23 11:10:00,11.1,11.15,11.08,11.14,444993.0,4.4543,4.4744,4.4463,4.4703,444993.0
2020-12-23 11:20:00,11.15,11.16,11.12,11.13,194747.0,4.4744,4.4784,4.4623,4.4663,194747.0
2020-12-23 11:30:00,11.13,11.14,11.08,11.09,665954.0,4.4663,4.4703,4.4463,4.4503,665954.0
2020-12-23 11:40:00,11.1,11.13,11.08,11.1,483007.0,4.4543,4.4663,4.4463,4.4543,483007.0
2020-12-23 11:50:00,11.1,11.11,11.08,11.09,186795.0,4.4543,4.4583,4.4463,4.4503,186795.0
2020-12-23 12:00:00,11.1,11.11,11.05,11.06,151082.0,4.4543,4.4583,4.4342,4.4382,151082.0
2020-12-23 12:10:00,11.07,11.08,11.04,11.07,124632.0,4.4423,4.4463,4.4302,4.4423,124632.0
2020-12-23 12:20:00,11.07,11.07,11.02,11.04,243607.0,4.4423,4.4423,4.4222,4.4302,243607.0
2020-12-23 12:30:00,11.04,11.05,11.02,11.02,109443.0,4.4302,4.4342,4.4222,4.4222,109443.0
2020-12-23 12:40:00,11.02,11.04,11.02,11.03,63809.0,4.4222,4.4302,4.4222,4.4262,63809.0
2020-12-23 12:50:00,11.03,11.05,11.0,11.01,145422.0,4.4262,4.4342,4.4142,4.4182,145422.0
2020-12-23 13:00:00,11.01,11.03,11.01,11.03,217555.0,4.4182,4.4262,4.4182,4.4262,217555.0
2020-12-23 13:10:00,11.02,11.03,11.01,11.01,191461.0,4.4222,4.4262,4.4182,4.4182,191461.0
2020-12-23 13:20:00,11.01,11.05,11.0,11.03,148423.0,4.4182,4.4342,4.4142,4.4262,148423.0
2020-12-23 13:30:00,11.04,11.04,11.01,11.02,71395.0,4.4302,4.4302,4.4182,4.4222,71395.0
2020-12-23 13:40:00,11.02,11.05,11.01,11.04,83211.0,4.4222,4.4342,4.4182,4.4302,83211.0
2020-12-23 13:50:00,11.04,11.05,11.01,11.02,221404.0,4.4302,4.4342,4.4182,4.4222,221404.0
2020-12-23 14:00:00,11.02,11.04,11.01,11.02,161907.0,4.4222,4.4302,4.4182,4.4222,161907.0
2020-12-23 14:10:00,11.01,11.04,11.0,11.01,317077.0,4.4182,4.4302,4.4142,4.4182,317077.0
2020-12-23 14:20:00,11.01,11.04,11.0,11.03,208857.0,4.4182,4.4302,4.4142,4.4262,208857.0
2020-12-23 14:30:00,11.03,11.04,11.01,11.02,134814.0,4.4262,4.4302,4.4182,4.4222,134814.0
2020-12-23 14:40:00,11.02,11.03,11.0,11.03,123669.0,4.4222,4.4262,4.4142,4.4262,123669.0
2020-12-23 14:50:00,11.03,11.03,10.98,10.98,102988.0,4.4262,4.4262,4.4061,4.4061,102988.0
2020-12-23 15:00:00,10.98,10.99,10.96,10.99,168384.0,4.4061,4.4102,4.3981,4.4102,168384.0
2020-12-23 15:10:00,10.99,10.99,10.97,10.99,87983.0,4.4102,4.4102,4.4021,4.4102,87983.0
2020-12-23 15:20:00,10.98,10.99,10.93,10.93,401561.0,4.4061,4.4102,4.3861,4.3861,401561.0
2020-12-23 15:30:00,10.93,10.98,10.92,10.97,666099.0,4.3861,4.4061,4.3821,4.4021,666099.0
2020-12-23 15:40:00,10.97,11.01,10.97,10.97,383389.0,4.4021,4.4182,4.4021,4.4021,383389.0
2020-12-23 15:50:00,10.97,10.97,10.93,10.94,1075787.0,4.4021,4.4021,4.3861,4.3901,1075787.0
2020-12-24 09:30:00,10.98,10.98,10.83,10.84,222945.0,4.4061,4.4061,4.3459,4.35,222945.0
2020-12-24 09:40:00,10.83,10.9,10.82,10.86,617670.0,4.3459,4.374,4.3419,4.358,617670.0
2020-12-24 09:50:00,10.87,10.87,10.83,10.83,314013.0,4.362,4.362,4.3459,4.3459,314013.0
2020-12-24 10:00:00,10.83,10.83,10.78,10.79,296912.0,4.3459,4.3459,4.3259,4.3299,296912.0
2020-12-24 10:10:00,10.79,10.82,10.78,10.8,369259.0,4.3299,4.3419,4.3259,4.3339,369259.0
2020-12-24 10:20:00,10.8,10.82,10.78,10.82,569813.0,4.3339,4.3419,4.3259,4.3419,569813.0
2020-12-24 10:30:00,10.82,10.82,10.77,10.79,408672.0,4.3419,4.3419,4.3219,4.3299,408672.0
2020-12-24 10:40:00,10.79,10.88,10.78,10.88,233505.0,4.3299,4.366,4.3259,4.366,233505.0
2020-12-24 10:50:00,10.88,10.92,10.88,10.92,290957.0,4.366,4.3821,4.366,4.3821,290957.0
2020-12-24 11:00:00,10.92,10.92,10.86,10.88,215847.0,4.3821,4.3821,4.358,4.366,215847.0
2020-12-24 11:10:00,10.88,10.89,10.83,10.84,284014.0,4.366,4.37,4.3459,4.35,284014.0
2020-12-24 11:20:00,10.83,10.88,10.83,10.85,112485.0,4.3459,4.366,4.3459,4.354,112485.0
2020-12-24 11:30:00,10.86,10.86,10.83,10.85,166028.0,4.358,4.358,4.3459,4.354,166028.0
2020-12-24 11:40:00,10.84,10.89,10.84,10.89,256012.0,4.35,4.37,4.35,4.37,256012.0
2020-12-24 11:50:00,10.88,10.92,10.87,10.91,216914.0,4.366,4.3821,4.362,4.378,216914.0
2020-12-24 12:00:00,10.91,10.91,10.86,10.87,584289.0,4.378,4.378,4.358,4.362,584289.0
2020-12-24 12:10:00,10.87,10.91,10.86,10.9,264426.0,4.362,4.378,4.358,4.374,264426.0
2020-12-24 12:20:00,10.9,10.9,10.86,10.88,254817.0,4.374,4.374,4.358,4.366,254817.0
2020-12-24 12:30:00,10.88,10.91,10.88,10.9,155269.0,4.366,4.378,4.366,4.374,155269.0
2020-12-24 12:40:00,10.9,10.91,10.86,10.91,291291.0,4.374,4.378,4.358,4.378,291291.0
2020-12-24 12:50:00,10.91,10.97,10.9,10.96,794462.0,4.378,4.4021,4.374,4.3981,794462.0
2020-12-28 09:30:00,10.99,11.03,10.96,10.98,762326.0,4.4102,4.4262,4.3981,4.4061,762326.0
2020-12-28 09:40:00,10.98,11.03,10.95,11.01,346383.0,4.4061,4.4262,4.3941,4.4182,346383.0
2020-12-28 09:50:00,11.02,11.02,10.98,11.0,552706.0,4.4222,4.4222,4.4061,4.4142,552706.0
2020-12-28 10:00:00,11.0,11.05,10.99,11.03,479101.0,4.4142,4.4342,4.4102,4.4262,479101.0
2020-12-28 10:10:00,11.03,11.08,11.02,11.03,307654.0,4.4262,4.4463,4.4222,4.4262,307654.0
2020-12-28 10:20:00,11.03,11.1,11.03,11.07,302625.0,4.4262,4.4543,4.4262,4.4423,302625.0
2020-12-28 10:30:00,11.07,11.09,10.99,11.0,1011116.0,4.4423,4.4503,4.4102,4.4142,1011116.0
2020-12-28 10:40:00,11.01,11.01,10.94,10.95,470606.0,4.4182,4.4182,4.3901,4.3941,470606.0
2020-12-28 10:50:00,10.95,10.97,10.92,10.93,770175.0,4.3941,4.4021,4.3821,4.3861,770175.0
2020-12-28 11:00:00,10.92,10.96,10.91,10.95,317284.0,4.3821,4.3981,4.378,4.3941,317284.0
2020-12-28 11:10:00,10.96,10.99,10.94,10.96,309565.0,4.3981,4.4102,4.3901,4.3981,309565.0
2020-12-28 11:20:00,10.95,10.99,10.93,10.98,316310.0,4.3941,4.4102,4.3861,4.4061,316310.0
2020-12-28 11:30:00,10.98,10.99,10.94,10.95,274470.0,4.4061,4.4102,4.3901,4.3941,274470.0
2020-12-28 11:40:00,10.94,10.96,10.92,10.94,363706.0,4.3901,4.3981,4.3821,4.3901,363706.0
2020-12-28 11:50:00,10.94,10.96,10.92,10.94,273366.0,4.3901,4.3981,4.3821,4.3901,273366.0
2020-12-28 12:00:00,10.94,10.95,10.92,10.93,271652.0,4.3901,4.3941,4.3821,4.3861,271652.0
2020-12-28 12:10:00,10.93,11.01,10.92,11.0,443282.0,4.3861,4.4182,4.3821,4.4142,443282.0
2020-12-28 12:20:00,11.0,11.04,10.99,11.01,166343.0,4.4142,4.4302,4.4102,4.4182,166343.0
2020-12-28 12:30:00,11.01,11.02,11.0,11.0,164625.0,4.4182,4.4222,4.4142,4.4142,164625.0
2020-12-28 12:40:00,11.01,11.01,10.97,10.97,346797.0,4.4182,4.4182,4.4021,4.4021,346797.0
2020-12-28 12:50:00,10.97,10.99,10.97,10.97,201990.0,4.4021,4.4102,4.4021,4.4021,201990.0
2020-12-28 13:00:00,10.97,10.99,10.96,10.99,112913.0,4.4021,4.4102,4.3981,4.4102,112913.0
2020-12-28 13:10:00,10.98,11.0,10.95,10.96,146474.0,4.4061,4.4142,4.3941,4.3981,146474.0
2020-12-28 13:20:00,10.96,10.98,10.96,10.97,117549.0,4.3981,4.4061,4.3981,4.4021,117549.0
2020-12-28 13:30:00,10.97,10.99,10.97,10.99,84076.0,4.4021,4.4102,4.4021,4.4102,84076.0
2020-12-28 13:40:00,10.99,10.99,10.95,10.96,53153.0,4.4102,4.4102,4.3941,4.3981,53153.0
2020-12-28 13:50:00,10.96,10.99,10.95,10.99,153797.0,4.3981,4.4102,4.3941,4.4102,153797.0
2020-12-28 14:00:00,10.99,10.99,10.96,10.99,111110.0,4.4102,4.4102,4.3981,4.4102,111110.0
2020-12-28 14:10:00,10.99,10.99,10.97,10.99,166859.0,4.4102,4.4102,4.4021,4.4102,166859.0
2020-12-28 14:20:00,10.99,11.0,10.98,10.98,262251.0,4.4102,4.4142,4.4061,4.4061,262251.0
2020-12-28 14:30:00,10.99,10.99,10.95,10.96,192605.0,4.4102,4.4102,4.3941,4.3981,192605.0
2020-12-28 14:40:00,10.96,10.99,10.95,10.99,237001.0,4.3981,4.4102,4.3941,4.4102,237001.0
2020-12-28 14:50:00,10.98,10.99,10.96,10.98,267172.0,4.4061,4.4102,4.3981,4.4061,267172.0
2020-12-28 15:00:00,10.98,10.98,10.96,10.96,109473.0,4.4061,4.4061,4.3981,4.3981,109473.0
2020-12-28 15:10:00,10.97,10.97,10.95,10.95,123370.0,4.4021,4.4021,4.3941,4.3941,123370.0
2020-12-28 15:20:00,10.96,10.96,10.95,10.95,169802.0,4.3981,4.3981,4.3941,4.3941,169802.0
2020-12-28 15:30:00,10.95,10.97,10.94,10.95,641500.0,4.3941,4.4021,4.3901,4.3941,641500.0
2020-12-28 15:40:00,10.95,10.97,10.94,10.94,500363.0,4.3941,4.4021,4.3901,4.3901,500363.0
2020-12-28 15:50:00,10.94,10.99,10.94,10.99,1005400.0,4.3901,4.4102,4.3901,4.4102,1005400.0
2020-12-29 09:30:00,11.11,11.15,11.09,11.11,843768.0,4.4583,4.4744,4.4503,4.4583,843768.0
2020-12-29 09:40:00,11.11,11.12,11.06,11.09,499862.0,4.4583,4.4623,4.4382,4.4503,499862.0
2020-12-29 09:50:00,11.09,11.09,10.99,11.03,566531.0,4.4503,4.4503,4.4102,4.4262,566531.0
2020-12-29 10:00:00,11.03,11.04,11.0,11.04,294886.0,4.4262,4.4302,4.4142,4.4302,294886.0
2020-12-29 10:10:00,11.04,11.04,10.96,11.0,532995.0,4.4302,4.4302,4.3981,4.4142,532995.0
2020-12-29 10:20:00,11.01,11.03,10.97,10.97,294130.0,4.4182,4.4262,4.4021,4.4021,294130.0
2020-12-29 10:30:00,10.98,11.02,10.96,11.01,720296.0,4.4061,4.4222,4.3981,4.4182,720296.0
2020-12-29 10:40:00,11.01,11.07,11.0,11.05,309273.0,4.4182,4.4423,4.4142,4.4342,309273.0
2020-12-29 10:50:00,11.05,11.07,11.03,11.07,286842.0,4.4342,4.4423,4.4262,4.4423,286842.0
2020-12-29 11:00:00,11.07,11.1,11.05,11.1,255877.0,4.4423,4.4543,4.4342,4.4543,255877.0
2020-12-29 11:10:00,11.09,11.1,11.07,11.07,239810.0,4.4503,4.4543,4.4423,4.4423,239810.0
2020-12-29 11:20:00,11.07,11.08,11.03,11.03,125290.0,4.4423,4.4463,4.4262,4.4262,125290.0
2020-12-29 11:30:00,11.04,11.07,11.03,11.05,166567.0,4.4302,4.4423,4.4262,4.4342,166567.0
2020-12-29 11:40:00,11.05,11.07,11.05,11.05,134389.0,4.4342,4.4423,4.4342,4.4342,134389.0
2020-12-29 11:50:00,11.06,11.07,11.05,11.06,150757.0,4.4382,4.4423,4.4342,4.4382,150757.0
2020-12-29 12:00:00,11.05,11.08,11.05,11.06,72135.0,4.4342,4.4463,4.4342,4.4382,72135.0
2020-12-29 12:10:00,11.06,11.07,11.02,11.04,258991.0,4.4382,4.4423,4.4222,4.4302,258991.0
2020-12-29 12:20:00,11.04,11.05,11.0,11.01,297212.0,4.4302,4.4342,4.4142,4.4182,297212.0
2020-12-29 12:30:00,11.01,11.01,10.98,10.99,353527.0,4.4182,4.4182,4.4061,4.4102,353527.0
2020-12-29 12:40:00,11.0,11.0,10.98,10.99,188374.0,4.4142,4.4142,4.4061,4.4102,188374.0
2020-12-29 12:50:00,10.98,11.01,10.97,11.01,154785.0,4.4061,4.4182,4.4021,4.4182,154785.0
2020-12-29 13:00:00,11.01,11.02,10.99,11.01,140357.0,4.4182,4.4222,4.4102,4.4182,140357.0
2020-12-29 13:10:00,11.01,11.01,10.99,11.0,138441.0,4.4182,4.4182,4.4102,4.4142,138441.0
2020-12-29 13:20:00,11.0,11.02,10.98,11.01,131466.0,4.4142,4.4222,4.4061,4.4182,131466.0
2020-12-29 13:30:00,11.0,11.04,11.0,11.03,202245.0,4.4142,4.4302,4.4142,4.4262,202245.0
2020-12-29 13:40:00,11.03,11.04,11.0,11.02,126210.0,4.4262,4.4302,4.4142,4.4222,126210.0
2020-12-29 13:50:00,11.01,11.05,11.01,11.04,145529.0,4.4182,4.4342,4.4182,4.4302,145529.0
2020-12-29 14:00:00,11.03,11.05,11.02,11.04,129098.0,4.4262,4.4342,4.4222,4.4302,129098.0
2020-12-29 14:10:00,11.04,11.04,11.0,11.02,120321.0,4.4302,4.4302,4.4142,4.4222,120321.0
2020-12-29 14:20:00,11.02,11.04,11.01,11.03,126112.0,4.4222,4.4302,4.4182,4.4262,126112.0
2020-12-29 14:30:00,11.02,11.03,11.0,11.02,184918.0,4.4222,4.4262,4.4142,4.4222,184918.0
2020-12-29 14:40:00,11.02,11.03,11.01,11.02,60626.0,4.4222,4.4262,4.4182,4.4222,60626.0
2020-12-29 14:50:00,11.02,11.05,11.01,11.03,156290.0,4.4222,4.4342,4.4182,4.4262,156290.0
2020-12-29 15:00:00,11.04,11.04,11.01,11.04,170446.0,4.4302,4.4302,4.4182,4.4302,170446.0
2020-12-29 15:10:00,11.04,11.07,11.03,11.06,318487.0,4.4302,4.4423,4.4262,4.4382,318487.0
2020-12-29 15:20:00,11.07,11.08,11.06,11.07,289268.0,4.4423,4.4463,4.4382,4.4423,289268.0
2020-12-29 15:30:00,11.07,11.07,11.05,11.05,458283.0,4.4423,4.4423,4.4342,4.4342,458283.0
2020-12-29 15:40:00,11.05,11.06,11.02,11.05,650857.0,4.4342,4.4382,4.4222,4.4342,650857.0
2020-12-29 15:50:00,11.05,11.07,11.05,11.05,770055.0,4.4342,4.4423,4.4342,4.4342,770055.0
2020-12-30 09:30:00,11.04,11.12,11.04,11.11,555251.0,4.4302,4.4623,4.4302,4.4583,555251.0
2020-12-30 09:40:00,11.11,11.14,11.09,11.12,193981.0,4.4583,4.4703,4.4503,4.4623,193981.0
2020-12-30 09:50:00,11.12,11.15,11.11,11.15,219287.0,4.4623,4.4744,4.4583,4.4744,219287.0
2020-12-30 10:00:00,11.14,11.19,11.12,11.18,187558.0,4.4703,4.4904,4.4623,4.4864,187558.0
2020-12-30 10:10:00,11.17,11.17,11.13,11.14,431884.0,4.4824,4.4824,4.4663,4.4703,431884.0
2020-12-30 10:20:00,11.15,11.2,11.14,11.2,639467.0,4.4744,4.4944,4.4703,4.4944,639467.0
2020-12-30 10:30:00,11.2,11.22,11.19,11.21,281516.0,4.4944,4.5024,4.4904,4.4984,281516.0
2020-12-30 10:40:00,11.21,11.24,11.2,11.21,278351.0,4.4984,4.5105,4.4944,4.4984,278351.0
2020-12-30 10:50:00,11.2,11.22,11.19,11.22,275687.0,4.4944,4.5024,4.4904,4.5024,275687.0
2020-12-30 11:00:00,11.21,11.24,11.2,11.22,458159.0,4.4984,4.5105,4.4944,4.5024,458159.0
2020-12-30 11:10:00,11.22,11.25,11.2,11.2,247224.0,4.5024,4.5145,4.4944,4.4944,247224.0
2020-12-30 11:20:00,11.2,11.21,11.17,11.18,538523.0,4.4944,4.4984,4.4824,4.4864,538523.0
2020-12-30 11:30:00,11.18,11.19,11.17,11.18,198706.0,4.4864,4.4904,4.4824,4.4864,198706.0
2020-12-30 11:40:00,11.17,11.19,11.16,11.17,184114.0,4.4824,4.4904,4.4784,4.4824,184114.0
2020-12-30 11:50:00,11.17,11.18,11.16,11.17,132769.0,4.4824,4.4864,4.4784,4.4824,132769.0
2020-12-30 12:00:00,11.16,11.21,11.16,11.18,337524.0,4.4784,4.4984,4.4784,4.4864,337524.0
2020-12-30 12:10:00,11.18,11.2,11.16,11.19,374685.0,4.4864,4.4944,4.4784,4.4904,374685.0
2020-12-30 12:20:00,11.19,11.19,11.16,11.17,181508.0,4.4904,4.4904,4.4784,4.4824,181508.0
2020-12-30 12:30:00,11.18,11.22,11.16,11.21,139247.0,4.4864,4.5024,4.4784,4.4984,139247.0
2020-12-30 12:40:00,11.22,11.23,11.2,11.22,205185.0,4.5024,4.5065,4.4944,4.5024,205185.0
2020-12-30 12:50:00,11.23,11.23,11.19,11.21,165068.0,4.5065,4.5065,4.4904,4.4984,165068.0
2020-12-30 13:00:00,11.21,11.23,11.19,11.23,211630.0,4.4984,4.5065,4.4904,4.5065,211630.0
2020-12-30 13:10:00,11.23,11.23,11.22,11.23,177620.0,4.5065,4.5065,4.5024,4.5065,177620.0
2020-12-30 13:20:00,11.23,11.23,11.19,11.2,566836.0,4.5065,4.5065,4.4904,4.4944,566836.0
2020-12-30 13:30:00,11.2,11.21,11.19,11.2,383890.0,4.4944,4.4984,4.4904,4.4944,383890.0
2020-12-30 13:40:00,11.19,11.21,11.19,11.2,314393.0,4.4904,4.4984,4.4904,4.4944,314393.0
2020-12-30 13:50:00,11.2,11.2,11.18,11.19,213919.0,4.4944,4.4944,4.4864,4.4904,213919.0
2020-12-30 14:00:00,11.19,11.2,11.17,11.18,523429.0,4.4904,4.4944,4.4824,4.4864,523429.0
2020-12-30 14:10:00,11.18,11.19,11.15,11.17,866574.0,4.4864,4.4904,4.4744,4.4824,866574.0
2020-12-30 14:20:00,11.17,11.18,11.16,11.18,371500.0,4.4824,4.4864,4.4784,4.4864,371500.0
2020-12-30 14:30:00,11.18,11.19,11.15,11.16,380806.0,4.4864,4.4904,4.4744,4.4784,380806.0
2020-12-30 14:40:00,11.16,11.2,11.15,11.2,653839.0,4.4784,4.4944,4.4744,4.4944,653839.0
2020-12-30 14:50:00,11.2,11.21,11.18,11.2,489684.0,4.4944,4.4984,4.4864,4.4944,489684.0
2020-12-30 15:00:00,11.2,11.22,11.19,11.2,372675.0,4.4944,4.5024,4.4904,4.4944,372675.0
2020-12-30 15:10:00,11.2,11.21,11.19,11.2,394443.0,4.4944,4.4984,4.4904,4.4944,394443.0
2020-12-30 15:20:00,11.19,11.22,11.19,11.2,400128.0,4.4904,4.5024,4.4904,4.4944,400128.0
2020-12-30 15:30:00,11.21,11.22,11.2,11.21,695758.0,4.4984,4.5024,4.4944,4.4984,695758.0
2020-12-30 15:40:00,11.21,11.24,11.19,11.21,1647516.0,4.4984,4.5105,4.4904,4.4984,1647516.0
2020-12-30 15:50:00,11.21,11.25,11.21,11.21,1765035.0,4.4984,4.5145,4.4984,4.4984,1765035.0
2020-12-31 09:30:00,11.18,11.2,11.15,11.18,240662.0,4.4864,4.4944,4.4744,4.4864,240662.0
2020-12-31 09:40:00,11.18,11.2,11.15,11.17,465886.0,4.4864,4.4944,4.4744,4.4824,465886.0
2020-12-31 09:50:00,11.17,11.2,11.15,11.17,420435.0,4.4824,4.4944,4.4744,4.4824,420435.0
2020-12-31 10:00:00,11.17,11.2,11.13,11.16,190743.0,4.4824,4.4944,4.4663,4.4784,190743.0
2020-12-31 10:10:00,11.16,11.17,11.14,11.17,807130.0,4.4784,4.4824,4.4703,4.4824,807130.0
2020-12-31 10:20:00,11.17,11.19,11.16,11.18,61093.0,4.4824,4.4904,4.4784,4.4864,61093.0
2020-12-31 10:30:00,11.18,11.2,11.16,11.19,186861.0,4.4864,4.4944,4.4784,4.4904,186861.0
2020-12-31 10:40:00,11.19,11.2,11.17,11.2,329125.0,4.4904,4.4944,4.4824,4.4944,329125.0
2020-12-31 10:50:00,11.2,11.21,11.16,11.17,275780.0,4.4944,4.4984,4.4784,4.4824,275780.0
2020-12-31 11:00:00,11.17,11.2,11.15,11.19,313944.0,4.4824,4.4944,4.4744,4.4904,313944.0
2020-12-31 11:10:00,11.19,11.21,11.18,11.2,144277.0,4.4904,4.4984,4.4864,4.4944,144277.0
2020-12-31 11:20:00,11.2,11.21,11.18,11.18,192234.0,4.4944,4.4984,4.4864,4.4864,192234.0
2020-12-31 11:30:00,11.19,11.19,11.17,11.19,76243.0,4.4904,4.4904,4.4824,4.4904,76243.0
2020-12-31 11:40:00,11.19,11.2,11.18,11.2,79251.0,4.4904,4.4944,4.4864,4.4944,79251.0
2020-12-31 11:50:00,11.2,11.2,11.18,11.2,107040.0,4.4944,4.4944,4.4864,4.4944,107040.0
2020-12-31 12:00:00,11.2,11.21,11.18,11.2,125719.0,4.4944,4.4984,4.4864,4.4944,125719.0
2020-12-31 12:10:00,11.2,11.2,11.18,11.19,74818.0,4.4944,4.4944,4.4864,4.4904,74818.0
2020-12-31 12:20:00,11.2,11.21,11.19,11.2,142811.0,4.4944,4.4984,4.4904,4.4944,142811.0
2020-12-31 12:30:00,11.2,11.21,11.17,11.18,108152.0,4.4944,4.4984,4.4824,4.4864,108152.0
2020-12-31 12:40:00,11.18,11.19,11.17,11.18,133427.0,4.4864,4.4904,4.4824,4.4864,133427.0
2020-12-31 12:50:00,11.18,11.2,11.16,11.2,466858.0,4.4864,4.4944,4.4784,4.4944,466858.0
2020-12-31 13:00:00,11.2,11.2,11.19,11.2,35098.0,4.4944,4.4944,4.4904,4.4944,35098.0
2020-12-31 13:10:00,11.2,11.2,11.18,11.19,73375.0,4.4944,4.4944,4.4864,4.4904,73375.0
2020-12-31 13:20:00,11.19,11.2,11.18,11.2,142237.0,4.4904,4.4944,4.4864,4.4944,142237.0
2020-12-31 13:30:00,11.2,11.21,11.19,11.2,209779.0,4.4944,4.4984,4.4904,4.4944,209779.0
2020-12-31 13:40:00,11.2,11.21,11.19,11.2,218936.0,4.4944,4.4984,4.4904,4.4944,218936.0
2020-12-31 13:50:00,11.2,11.2,11.19,11.2,87572.0,4.4944,4.4944,4.4904,4.4944,87572.0
2020-12-31 14:00:00,11.2,11.2,11.19,11.2,231406.0,4.4944,4.4944,4.4904,4.4944,231406.0
2020-12-31 14:10:00,11.2,11.21,11.19,11.2,129760.0,4.4944,4.4984,4.4904,4.4944,129760.0
2020-12-31 14:20:00,11.2,11.2,11.19,11.2,245787.0,4.4944,4.4944,4.4904,4.4944,245787.0
2020-12-31 14:30:00,11.2,11.22,11.19,11.2,621126.0,4.4944,4.5024,4.4904,4.4944,621126.0
2020-12-31 14:40:00,11.2,11.22,11.19,11.21,387160.0,4.4944,4.5024,4.4904,4.4984,387160.0
2020-12-31 14:50:00,11.21,11.21,11.19,11.2,458927.0,4.4984,4.4984,4.4904,4.4944,458927.0
2020-12-31 15:00:00,11.2,11.21,11.19,11.2,195575.0,4.4944,4.4984,4.4904,4.4944,195575.0
2020-12-31 15:10:00,11.2,11.24,11.2,11.21,316071.0,4.4944,4.5105,4.4944,4.4984,316071.0
2020-12-31 15:20:00,11.21,11.23,11.2,11.23,143430.0,4.4984,4.5065,4.4944,4.5065,143430.0
2020-12-31 15:30:00,11.23,11.27,11.21,11.25,789180.0,4.5065,4.5225,4.4984,4.5145,789180.0
2020-12-31 15:40:00,11.25,11.26,11.21,11.21,687908.0,4.5145,4.5185,4.4984,4.4984,687908.0
2020-12-31 15:50:00,11.22,11.25,11.21,11.22,1132477.0,4.5024,4.5145,4.4984,4.5024,1132477.0
2021-01-04 09:30:00,11.43,11.52,11.4,11.47,918369.0,4.5867,4.6228,4.5747,4.6028,918369.0
2021-01-04 09:40:00,11.46,11.59,11.44,11.58,621977.0,4.5988,4.6509,4.5907,4.6469,621977.0
2021-01-04 09:50:00,11.58,11.58,11.49,11.54,584862.0,4.6469,4.6469,4.6108,4.6309,584862.0
2021-01-04 10:00:00,11.55,11.6,11.48,11.48,720336.0,4.6349,4.6549,4.6068,4.6068,720336.0
2021-01-04 10:10:00,11.49,11.5,11.44,11.46,502449.0,4.6108,4.6148,4.5907,4.5988,502449.0
2021-01-04 10:20:00,11.46,11.48,11.4,11.41,1011889.0,4.5988,4.6068,4.5747,4.5787,1011889.0
2021-01-04 10:30:00,11.41,11.41,11.34,11.38,838426.0,4.5787,4.5787,4.5506,4.5667,838426.0
2021-01-04 10:40:00,11.38,11.39,11.29,11.29,1610626.0,4.5667,4.5707,4.5305,4.5305,1610626.0
2021-01-04 10:50:00,11.29,11.31,11.2,11.22,1515335.0,4.5305,4.5386,4.4944,4.5024,1515335.0
2021-01-04 11:00:00,11.21,11.23,11.18,11.2,1092628.0,4.4984,4.5065,4.4864,4.4944,1092628.0
2021-01-04 11:10:00,11.2,11.24,11.18,11.23,755530.0,4.4944,4.5105,4.4864,4.5065,755530.0
2021-01-04 11:20:00,11.23,11.25,11.18,11.21,454097.0,4.5065,4.5145,4.4864,4.4984,454097.0
2021-01-04 11:30:00,11.2,11.21,11.17,11.19,891171.0,4.4944,4.4984,4.4824,4.4904,891171.0
2021-01-04 11:40:00,11.19,11.19,11.17,11.18,1133070.0,4.4904,4.4904,4.4824,4.4864,1133070.0
2021-01-04 11:50:00,11.18,11.2,11.14,11.16,1034001.0,4.4864,4.4944,4.4703,4.4784,1034001.0
2021-01-04 12:00:00,11.17,11.19,11.15,11.16,363308.0,4.4824,4.4904,4.4744,4.4784,363308.0
2021-01-04 12:10:00,11.17,11.17,11.12,11.14,839069.0,4.4824,4.4824,4.4623,4.4703,839069.0
2021-01-04 12:20:00,11.14,11.16,11.11,11.16,1153037.0,4.4703,4.4784,4.4583,4.4784,1153037.0
2021-01-04 12:30:00,11.15,11.16,11.09,11.11,577942.0,4.4744,4.4784,4.4503,4.4583,577942.0
2021-01-04 12:40:00,11.11,11.13,11.07,11.11,728991.0,4.4583,4.4663,4.4423,4.4583,728991.0
2021-01-04 12:50:00,11.11,11.16,11.1,11.14,225185.0,4.4583,4.4784,4.4543,4.4703,225185.0
2021-01-04 13:00:00,11.13,11.18,11.13,11.18,339651.0,4.4663,4.4864,4.4663,4.4864,339651.0
2021-01-04 13:10:00,11.18,11.19,11.16,11.19,213066.0,4.4864,4.4904,4.4784,4.4904,213066.0
2021-01-04 13:20:00,11.19,11.25,11.18,11.22,289110.0,4.4904,4.5145,4.4864,4.5024,289110.0
2021-01-04 13:30:00,11.22,11.24,11.19,11.22,575013.0,4.5024,4.5105,4.4904,4.5024,575013.0
2021-01-04 13:40:00,11.22,11.23,11.2,11.21,226633.0,4.5024,4.5065,4.4944,4.4984,226633.0
2021-01-04 13:50:00,11.22,11.24,11.21,11.23,362220.0,4.5024,4.5105,4.4984,4.5065,362220.0
2021-01-04 14:00:00,11.23,11.24,11.19,11.21,891755.0,4.5065,4.5105,4.4904,4.4984,891755.0
2021-01-04 14:10:00,11.21,11.22,11.19,11.21,790586.0,4.4984,4.5024,4.4904,4.4984,790586.0
2021-01-04 14:20:00,11.21,11.23,11.19,11.21,284697.0,4.4984,4.5065,4.4904,4.4984,284697.0
2021-01-04 14:30:00,11.2,11.21,11.18,11.18,344027.0,4.4944,4.4984,4.4864,4.4864,344027.0
2021-01-04 14:40:00,11.19,11.19,11.16,11.18,408741.0,4.4904,4.4904,4.4784,4.4864,408741.0
2021-01-04 14:50:00,11.18,11.24,11.16,11.23,347137.0,4.4864,4.5105,4.4784,4.5065,347137.0
2021-01-04 15:00:00,11.23,11.24,11.17,11.18,240321.0,4.5065,4.5105,4.4824,4.4864,240321.0
2021-01-04 15:10:00,11.19,11.2,11.17,11.19,497052.0,4.4904,4.4944,4.4824,4.4904,497052.0
2021-01-04 15:20:00,11.19,11.2,11.17,11.18,628636.0,4.4904,4.4944,4.4824,4.4864,628636.0
2021-01-04 15:30:00,11.18,11.21,11.16,11.2,2057633.0,4.4864,4.4984,4.4784,4.4944,2057633.0
2021-01-04 15:40:00,11.2,11.21,11.19,11.2,938297.0,4.4944,4.4984,4.4904,4.4944,938297.0
2021-01-04 15:50:00,11.2,11.22,11.18,11.2,1803664.0,4.4944,4.5024,4.4864,4.4944,1803664.0
2021-01-05 09:30:00,10.92,11.12,10.91,11.11,1800546.0,4.3821,4.4623,4.378,4.4583,1800546.0
2021-01-05 09:40:00,11.11,11.25,11.1,11.25,1168270.0,4.4583,4.5145,4.4543,4.5145,1168270.0
2021-01-05 09:50:00,11.25,11.3,11.24,11.28,1311325.0,4.5145,4.5346,4.5105,4.5265,1311325.0
2021-01-05 10:00:00,11.28,11.37,11.26,11.27,643004.0,4.5265,4.5626,4.5185,4.5225,643004.0
2021-01-05 10:10:00,11.27,11.3,11.2,11.2,407338.0,4.5225,4.5346,4.4944,4.4944,407338.0
2021-01-05 10:20:00,11.21,11.25,11.19,11.23,727864.0,4.4984,4.5145,4.4904,4.5065,727864.0
2021-01-05 10:30:00,11.22,11.24,11.19,11.2,502515.0,4.5024,4.5105,4.4904,4.4944,502515.0
2021-01-05 10:40:00,11.21,11.24,11.17,11.23,859295.0,4.4984,4.5105,4.4824,4.5065,859295.0
2021-01-05 10:50:00,11.24,11.32,11.23,11.25,832574.0,4.5105,4.5426,4.5065,4.5145,832574.0
2021-01-05 11:00:00,11.26,11.31,11.23,11.31,1013935.0,4.5185,4.5386,4.5065,4.5386,1013935.0
2021-01-05 11:10:00,11.31,11.31,11.27,11.27,492562.0,4.5386,4.5386,4.5225,4.5225,492562.0
2021-01-05 11:20:00,11.27,11.35,11.26,11.29,789353.0,4.5225,4.5546,4.5185,4.5305,789353.0
2021-01-05 11:30:00,11.29,11.31,11.26,11.29,348956.0,4.5305,4.5386,4.5185,4.5305,348956.0
2021-01-05 11:40:00,11.29,11.35,11.28,11.33,680824.0,4.5305,4.5546,4.5265,4.5466,680824.0
2021-01-05 11:50:00,11.33,11.33,11.28,11.29,352309.0,4.5466,4.5466,4.5265,4.5305,352309.0
2021-01-05 12:00:00,11.29,11.38,11.29,11.37,353420.0,4.5305,4.5667,4.5305,4.5626,353420.0
2021-01-05 12:10:00,11.36,11.41,11.35,11.38,280679.0,4.5586,4.5787,4.5546,4.5667,280679.0
2021-01-05 12:20:00,11.38,11.45,11.38,11.44,239321.0,4.5667,4.5947,4.5667,4.5907,239321.0
2021-01-05 12:30:00,11.44,11.49,11.43,11.45,360643.0,4.5907,4.6108,4.5867,4.5947,360643.0
2021-01-05 12:40:00,11.46,11.46,11.41,11.43,248768.0,4.5988,4.5988,4.5787,4.5867,248768.0
2021-01-05 12:50:00,11.43,11.46,11.42,11.46,322462.0,4.5867,4.5988,4.5827,4.5988,322462.0
2021-01-05 13:00:00,11.46,11.54,11.45,11.52,597374.0,4.5988,4.6309,4.5947,4.6228,597374.0
2021-01-05 13:10:00,11.52,11.58,11.49,11.56,415028.0,4.6228,4.6469,4.6108,4.6389,415028.0
2021-01-05 13:20:00,11.57,11.57,11.54,11.54,681783.0,4.6429,4.6429,4.6309,4.6309,681783.0
2021-01-05 13:30:00,11.54,11.55,11.51,11.53,343789.0,4.6309,4.6349,4.6188,4.6268,343789.0
2021-01-05 13:40:00,11.53,11.58,11.53,11.55,511707.0,4.6268,4.6469,4.6268,4.6349,511707.0
2021-01-05 13:50:00,11.55,11.61,11.54,11.59,977616.0,4.6349,4.6589,4.6309,4.6509,977616.0
2021-01-05 14:00:00,11.59,11.63,11.58,11.63,276608.0,4.6509,4.667,4.6469,4.667,276608.0
2021-01-05 14:10:00,11.63,11.64,11.61,11.62,320567.0,4.667,4.671,4.6589,4.663,320567.0
2021-01-05 14:20:00,11.62,11.63,11.59,11.6,299643.0,4.663,4.667,4.6509,4.6549,299643.0
2021-01-05 14:30:00,11.6,11.61,11.57,11.58,224707.0,4.6549,4.6589,4.6429,4.6469,224707.0
2021-01-05 14:40:00,11.58,11.58,11.56,11.58,461995.0,4.6469,4.6469,4.6389,4.6469,461995.0
2021-01-05 14:50:00,11.58,11.58,11.51,11.51,624955.0,4.6469,4.6469,4.6188,4.6188,624955.0
2021-01-05 15:00:00,11.51,11.55,11.51,11.53,629513.0,4.6188,4.6349,4.6188,4.6268,629513.0
2021-01-05 15:10:00,11.53,11.58,11.53,11.56,593811.0,4.6268,4.6469,4.6268,4.6389,593811.0
2021-01-05 15:20:00,11.57,11.57,11.52,11.53,403572.0,4.6429,4.6429,4.6228,4.6268,403572.0
2021-01-05 15:30:00,11.52,11.54,11.5,11.51,541233.0,4.6228,4.6309,4.6148,4.6188,541233.0
2021-01-05 15:40:00,11.51,11.58,11.5,11.57,1713535.0,4.6188,4.6469,4.6148,4.6429,1713535.0
2021-01-05 15:50:00,11.57,11.58,11.5,11.53,2659187.0,4.6429,4.6469,4.6148,4.6268,2659187.0
2021-01-06 09:30:00,11.64,11.67,11.51,11.59,1606679.0,4.671,4.683,4.6188,4.6509,1606679.0
2021-01-06 09:40:00,11.6,11.65,11.54,11.65,897750.0,4.6549,4.675,4.6309,4.675,897750.0
2021-01-06 09:50:00,11.65,11.75,11.64,11.68,1912791.0,4.675,4.7151,4.671,4.687,1912791.0
2021-01-06 10:00:00,11.68,11.7,11.63,11.7,561284.0,4.687,4.6951,4.667,4.6951,561284.0
2021-01-06 10:10:00,11.7,11.71,11.67,11.7,431683.0,4.6951,4.6991,4.683,4.6951,431683.0
2021-01-06 10:20:00,11.7,11.71,11.62,11.66,362754.0,4.6951,4.6991,4.663,4.679,362754.0
2021-01-06 10:30:00,11.66,11.73,11.66,11.71,647786.0,4.679,4.7071,4.679,4.6991,647786.0
2021-01-06 10:40:00,11.71,11.72,11.63,11.67,615183.0,4.6991,4.7031,4.667,4.683,615183.0
2021-01-06 10:50:00,11.67,11.7,11.6,11.63,722020.0,4.683,4.6951,4.6549,4.667,722020.0
2021-01-06 11:00:00,11.63,11.66,11.6,11.63,602380.0,4.667,4.679,4.6549,4.667,602380.0
2021-01-06 11:10:00,11.63,11.65,11.61,11.63,466363.0,4.667,4.675,4.6589,4.667,466363.0
2021-01-06 11:20:00,11.63,11.67,11.61,11.67,555352.0,4.667,4.683,4.6589,4.683,555352.0
2021-01-06 11:30:00,11.67,11.69,11.63,11.65,532840.0,4.683,4.6911,4.667,4.675,532840.0
2021-01-06 11:40:00,11.65,11.65,11.61,11.64,228332.0,4.675,4.675,4.6589,4.671,228332.0
2021-01-06 11:50:00,11.64,11.65,11.61,11.63,279770.0,4.671,4.675,4.6589,4.667,279770.0
2021-01-06 12:00:00,11.63,11.65,11.63,11.65,409107.0,4.667,4.675,4.667,4.675,409107.0
2021-01-06 12:10:00,11.65,11.69,11.64,11.69,511619.0,4.675,4.6911,4.671,4.6911,511619.0
2021-01-06 12:20:00,11.69,11.75,11.68,11.73,516019.0,4.6911,4.7151,4.687,4.7071,516019.0
2021-01-06 12:30:00,11.72,11.76,11.72,11.76,305589.0,4.7031,4.7191,4.7031,4.7191,305589.0
2021-01-06 12:40:00,11.76,11.77,11.74,11.75,438325.0,4.7191,4.7232,4.7111,4.7151,438325.0
2021-01-06 12:50:00,11.75,11.8,11.75,11.77,343551.0,4.7151,4.7352,4.7151,4.7232,343551.0
2021-01-06 13:00:00,11.77,11.84,11.76,11.83,352294.0,4.7232,4.7512,4.7191,4.7472,352294.0
2021-01-06 13:10:00,11.83,11.84,11.8,11.82,309356.0,4.7472,4.7512,4.7352,4.7432,309356.0
2021-01-06 13:20:00,11.82,11.83,11.8,11.8,302318.0,4.7432,4.7472,4.7352,4.7352,302318.0
2021-01-06 13:30:00,11.8,11.84,11.79,11.82,250167.0,4.7352,4.7512,4.7312,4.7432,250167.0
2021-01-06 13:40:00,11.82,11.86,11.81,11.86,380822.0,4.7432,4.7593,4.7392,4.7593,380822.0
2021-01-06 13:50:00,11.86,11.89,11.85,11.89,375478.0,4.7593,4.7713,4.7553,4.7713,375478.0
2021-01-06 14:00:00,11.88,11.89,11.84,11.85,378385.0,4.7673,4.7713,4.7512,4.7553,378385.0
2021-01-06 14:10:00,11.84,11.85,11.78,11.79,376915.0,4.7512,4.7553,4.7272,4.7312,376915.0
2021-01-06 14:20:00,11.79,11.83,11.73,11.74,607576.0,4.7312,4.7472,4.7071,4.7111,607576.0
2021-01-06 14:30:00,11.74,11.79,11.72,11.74,596759.0,4.7111,4.7312,4.7031,4.7111,596759.0
2021-01-06 14:40:00,11.74,11.76,11.66,11.68,489605.0,4.7111,4.7191,4.679,4.687,489605.0
2021-01-06 14:50:00,11.68,11.71,11.64,11.7,649119.0,4.687,4.6991,4.671,4.6951,649119.0
2021-01-06 15:00:00,11.7,11.7,11.59,11.62,629523.0,4.6951,4.6951,4.6509,4.663,629523.0
2021-01-06 15:10:00,11.61,11.66,11.6,11.65,626289.0,4.6589,4.679,4.6549,4.675,626289.0
2021-01-06 15:20:00,11.65,11.66,11.56,11.63,1051367.0,4.675,4.679,4.6389,4.667,1051367.0
2021-01-06 15:30:00,11.63,11.65,11.58,11.6,781683.0,4.667,4.675,4.6469,4.6549,781683.0
2021-01-06 15:40:00,11.6,11.66,11.59,11.65,1452987.0,4.6549,4.679,4.6509,4.675,1452987.0
2021-01-06 15:50:00,11.65,11.65,11.58,11.62,2139392.0,4.675,4.675,4.6469,4.663,2139392.0
2021-01-07 09:30:00,11.82,11.84,11.77,11.79,799363.0,4.7432,4.7512,4.7232,4.7312,799363.0
2021-01-07 09:40:00,11.79,11.82,11.76,11.79,545867.0,4.7312,4.7432,4.7191,4.7312,545867.0
2021-01-07 09:50:00,11.8,11.8,11.75,11.76,330586.0,4.7352,4.7352,4.7151,4.7191,330586.0
2021-01-07 10:00:00,11.77,11.79,11.73,11.74,462667.0,4.7232,4.7312,4.7071,4.7111,462667.0
2021-01-07 10:10:00,11.74,11.75,11.67,11.67,638936.0,4.7111,4.7151,4.683,4.683,638936.0
2021-01-07 10:20:00,11.68,11.72,11.66,11.71,1173318.0,4.687,4.7031,4.679,4.6991,1173318.0
2021-01-07 10:30:00,11.72,11.75,11.69,11.75,635653.0,4.7031,4.7151,4.6911,4.7151,635653.0
2021-01-07 10:40:00,11.74,11.75,11.68,11.69,281829.0,4.7111,4.7151,4.687,4.6911,281829.0
2021-01-07 10:50:00,11.68,11.71,11.67,11.68,487045.0,4.687,4.6991,4.683,4.687,487045.0
2021-01-07 11:00:00,11.68,11.7,11.66,11.69,375590.0,4.687,4.6951,4.679,4.6911,375590.0
2021-01-07 11:10:00,11.69,11.7,11.67,11.68,565431.0,4.6911,4.6951,4.683,4.687,565431.0
2021-01-07 11:20:00,11.67,11.69,11.65,11.66,523520.0,4.683,4.6911,4.675,4.679,523520.0
2021-01-07 11:30:00,11.66,11.68,11.63,11.64,280121.0,4.679,4.687,4.667,4.671,280121.0
2021-01-07 11:40:00,11.63,11.64,11.6,11.61,269834.0,4.667,4.671,4.6549,4.6589,269834.0
2021-01-07 11:50:00,11.61,11.62,11.58,11.6,545422.0,4.6589,4.663,4.6469,4.6549,545422.0
2021-01-07 12:00:00,11.6,11.62,11.57,11.62,359063.0,4.6549,4.663,4.6429,4.663,359063.0
2021-01-07 12:10:00,11.62,11.64,11.61,11.63,286927.0,4.663,4.671,4.6589,4.667,286927.0
2021-01-07 12:20:00,11.63,11.65,11.58,11.62,493915.0,4.667,4.675,4.6469,4.663,493915.0
2021-01-07 12:30:00,11.62,11.65,11.6,11.65,571072.0,4.663,4.675,4.6549,4.675,571072.0
2021-01-07 12:40:00,11.65,11.65,11.61,11.62,477470.0,4.675,4.675,4.6589,4.663,477470.0
2021-01-07 12:50:00,11.61,11.65,11.61,11.63,569110.0,4.6589,4.675,4.6589,4.667,569110.0
2021-01-07 13:00:00,11.63,11.66,11.62,11.65,407343.0,4.667,4.679,4.663,4.675,407343.0
2021-01-07 13:10:00,11.65,11.66,11.64,11.66,215452.0,4.675,4.679,4.671,4.679,215452.0
2021-01-07 13:20:00,11.65,11.66,11.64,11.65,328709.0,4.675,4.679,4.671,4.675,328709.0
2021-01-07 13:30:00,11.65,11.68,11.64,11.68,196683.0,4.675,4.687,4.671,4.687,196683.0
2021-01-07 13:40:00,11.68,11.7,11.65,11.67,252881.0,4.687,4.6951,4.675,4.683,252881.0
2021-01-07 13:50:00,11.67,11.68,11.65,11.67,318944.0,4.683,4.687,4.675,4.683,318944.0
2021-01-07 14:00:00,11.68,11.69,11.65,11.68,203797.0,4.687,4.6911,4.675,4.687,203797.0
2021-01-07 14:10:00,11.68,11.7,11.65,11.67,444912.0,4.687,4.6951,4.675,4.683,444912.0
2021-01-07 14:20:00,11.67,11.7,11.66,11.7,611455.0,4.683,4.6951,4.679,4.6951,611455.0
2021-01-07 14:30:00,11.7,11.71,11.68,11.69,646351.0,4.6951,4.6991,4.687,4.6911,646351.0
2021-01-07 14:40:00,11.69,11.7,11.66,11.68,237388.0,4.6911,4.6951,4.679,4.687,237388.0
2021-01-07 14:50:00,11.68,11.69,11.61,11.62,539074.0,4.687,4.6911,4.6589,4.663,539074.0
2021-01-07 15:00:00,11.62,11.64,11.62,11.63,369894.0,4.663,4.671,4.663,4.667,369894.0
2021-01-07 15:10:00,11.63,11.65,11.61,11.63,501279.0,4.667,4.675,4.6589,4.667,501279.0
2021-01-07 15:20:00,11.63,11.7,11.63,11.68,457790.0,4.667,4.6951,4.667,4.687,457790.0
2021-01-07 15:30:00,11.68,11.76,11.68,11.76,1110235.0,4.687,4.7191,4.687,4.7191,1110235.0
2021-01-07 15:40:00,11.76,11.76,11.7,11.71,1068020.0,4.7191,4.7191,4.6951,4.6991,1068020.0
2021-01-07 15:50:00,11.71,11.73,11.67,11.69,1591563.0,4.6991,4.7071,4.683,4.6911,1591563.0
2021-01-08 09:30:00,11.86,11.88,11.77,11.79,478863.0,4.7593,4.7673,4.7232,4.7312,478863.0
2021-01-08 09:40:00,11.78,11.81,11.66,11.69,861580.0,4.7272,4.7392,4.679,4.6911,861580.0
2021-01-08 09:50:00,11.68,11.69,11.52,11.57,930227.0,4.687,4.6911,4.6228,4.6429,930227.0
2021-01-08 10:00:00,11.57,11.66,11.55,11.64,497385.0,4.6429,4.679,4.6349,4.671,497385.0
2021-01-08 10:10:00,11.63,11.72,11.63,11.7,286540.0,4.667,4.7031,4.667,4.6951,286540.0
2021-01-08 10:20:00,11.7,11.71,11.59,11.6,352552.0,4.6951,4.6991,4.6509,4.6549,352552.0
2021-01-08 10:30:00,11.6,11.69,11.59,11.67,457084.0,4.6549,4.6911,4.6509,4.683,457084.0
2021-01-08 10:40:00,11.67,11.71,11.65,11.7,249321.0,4.683,4.6991,4.675,4.6951,249321.0
2021-01-08 10:50:00,11.7,11.76,11.7,11.73,331678.0,4.6951,4.7191,4.6951,4.7071,331678.0
2021-01-08 11:00:00,11.73,11.77,11.7,11.7,272961.0,4.7071,4.7232,4.6951,4.6951,272961.0
2021-01-08 11:10:00,11.71,11.72,11.66,11.71,339666.0,4.6991,4.7031,4.679,4.6991,339666.0
2021-01-08 11:20:00,11.72,11.75,11.71,11.73,154810.0,4.7031,4.7151,4.6991,4.7071,154810.0
2021-01-08 11:30:00,11.74,11.78,11.71,11.77,171815.0,4.7111,4.7272,4.6991,4.7232,171815.0
2021-01-08 11:40:00,11.76,11.78,11.75,11.78,154280.0,4.7191,4.7272,4.7151,4.7272,154280.0
2021-01-08 11:50:00,11.78,11.79,11.76,11.78,219873.0,4.7272,4.7312,4.7191,4.7272,219873.0
2021-01-08 12:00:00,11.77,11.78,11.68,11.72,543400.0,4.7232,4.7272,4.687,4.7031,543400.0
2021-01-08 12:10:00,11.72,11.78,11.69,11.75,268273.0,4.7031,4.7272,4.6911,4.7151,268273.0
2021-01-08 12:20:00,11.75,11.76,11.73,11.75,269405.0,4.7151,4.7191,4.7071,4.7151,269405.0
2021-01-08 12:30:00,11.74,11.79,11.74,11.76,247859.0,4.7111,4.7312,4.7111,4.7191,247859.0
2021-01-08 12:40:00,11.76,11.77,11.74,11.76,174097.0,4.7191,4.7232,4.7111,4.7191,174097.0
2021-01-08 12:50:00,11.75,11.83,11.75,11.82,627349.0,4.7151,4.7472,4.7151,4.7432,627349.0
2021-01-08 13:00:00,11.82,11.84,11.79,11.8,155019.0,4.7432,4.7512,4.7312,4.7352,155019.0
2021-01-08 13:10:00,11.8,11.8,11.71,11.71,425139.0,4.7352,4.7352,4.6991,4.6991,425139.0
2021-01-08 13:20:00,11.71,11.72,11.66,11.69,740470.0,4.6991,4.7031,4.679,4.6911,740470.0
2021-01-08 13:30:00,11.69,11.69,11.62,11.62,728571.0,4.6911,4.6911,4.663,4.663,728571.0
2021-01-08 13:40:00,11.63,11.64,11.59,11.63,528864.0,4.667,4.671,4.6509,4.667,528864.0
2021-01-08 13:50:00,11.64,11.66,11.61,11.63,389500.0,4.671,4.679,4.6589,4.667,389500.0
2021-01-08 14:00:00,11.63,11.71,11.63,11.71,277340.0,4.667,4.6991,4.667,4.6991,277340.0
2021-01-08 14:10:00,11.71,11.73,11.67,11.7,265991.0,4.6991,4.7071,4.683,4.6951,265991.0
2021-01-08 14:20:00,11.7,11.76,11.69,11.74,745189.0,4.6951,4.7191,4.6911,4.7111,745189.0
2021-01-08 14:30:00,11.74,11.78,11.73,11.78,329043.0,4.7111,4.7272,4.7071,4.7272,329043.0
2021-01-08 14:40:00,11.78,11.79,11.73,11.74,437557.0,4.7272,4.7312,4.7071,4.7111,437557.0
2021-01-08 14:50:00,11.74,11.76,11.71,11.74,594064.0,4.7111,4.7191,4.6991,4.7111,594064.0
2021-01-08 15:00:00,11.73,11.76,11.69,11.76,749895.0,4.7071,4.7191,4.6911,4.7191,749895.0
2021-01-08 15:10:00,11.76,11.76,11.73,11.75,388208.0,4.7191,4.7191,4.7071,4.7151,388208.0
2021-01-08 15:20:00,11.75,11.76,11.74,11.75,540443.0,4.7151,4.7191,4.7111,4.7151,540443.0
2021-01-08 15:30:00,11.76,11.76,11.71,11.73,530567.0,4.7191,4.7191,4.6991,4.7071,530567.0
2021-01-08 15:40:00,11.73,11.74,11.69,11.69,746689.0,4.7071,4.7111,4.6911,4.6911,746689.0
2021-01-08 15:50:00,11.69,11.71,11.66,11.69,1895462.0,4.6911,4.6991,4.679,4.6911,1895462.0
2021-01-11 09:30:00,11.38,11.43,11.29,11.43,670967.0,4.5667,4.5867,4.5305,4.5867,670967.0
2021-01-11 09:40:00,11.42,11.45,11.38,11.38,377805.0,4.5827,4.5947,4.5667,4.5667,377805.0
2021-01-11 09:50:00,11.38,11.46,11.36,11.45,460732.0,4.5667,4.5988,4.5586,4.5947,460732.0
2021-01-11 10:00:00,11.45,11.47,11.42,11.43,333823.0,4.5947,4.6028,4.5827,4.5867,333823.0
2021-01-11 10:10:00,11.43,11.43,11.38,11.41,269602.0,4.5867,4.5867,4.5667,4.5787,269602.0
2021-01-11 10:20:00,11.41,11.42,11.38,11.39,370059.0,4.5787,4.5827,4.5667,4.5707,370059.0
2021-01-11 10:30:00,11.4,11.4,11.36,11.39,297157.0,4.5747,4.5747,4.5586,4.5707,297157.0
2021-01-11 10:40:00,11.39,11.42,11.36,11.36,236406.0,4.5707,4.5827,4.5586,4.5586,236406.0
2021-01-11 10:50:00,11.36,11.4,11.35,11.38,361719.0,4.5586,4.5747,4.5546,4.5667,361719.0
2021-01-11 11:00:00,11.38,11.39,11.32,11.33,229409.0,4.5667,4.5707,4.5426,4.5466,229409.0
2021-01-11 11:10:00,11.33,11.34,11.27,11.32,420445.0,4.5466,4.5506,4.5225,4.5426,420445.0
2021-01-11 11:20:00,11.33,11.39,11.32,11.38,420434.0,4.5466,4.5707,4.5426,4.5667,420434.0
2021-01-11 11:30:00,11.38,11.39,11.35,11.38,214257.0,4.5667,4.5707,4.5546,4.5667,214257.0
2021-01-11 11:40:00,11.38,11.43,11.37,11.42,274441.0,4.5667,4.5867,4.5626,4.5827,274441.0
2021-01-11 11:50:00,11.42,11.46,11.41,11.44,118719.0,4.5827,4.5988,4.5787,4.5907,118719.0
2021-01-11 12:00:00,11.45,11.45,11.42,11.44,148845.0,4.5947,4.5947,4.5827,4.5907,148845.0
2021-01-11 12:10:00,11.44,11.47,11.43,11.46,253765.0,4.5907,4.6028,4.5867,4.5988,253765.0
2021-01-11 12:20:00,11.45,11.49,11.44,11.45,299592.0,4.5947,4.6108,4.5907,4.5947,299592.0
2021-01-11 12:30:00,11.45,11.48,11.44,11.44,178594.0,4.5947,4.6068,4.5907,4.5907,178594.0
2021-01-11 12:40:00,11.44,11.49,11.43,11.48,181639.0,4.5907,4.6108,4.5867,4.6068,181639.0
2021-01-11 12:50:00,11.48,11.52,11.48,11.49,403100.0,4.6068,4.6228,4.6068,4.6108,403100.0
2021-01-11 13:00:00,11.49,11.54,11.48,11.51,238125.0,4.6108,4.6309,4.6068,4.6188,238125.0
2021-01-11 13:10:00,11.51,11.53,11.49,11.51,137437.0,4.6188,4.6268,4.6108,4.6188,137437.0
2021-01-11 13:20:00,11.5,11.5,11.45,11.46,171635.0,4.6148,4.6148,4.5947,4.5988,171635.0
2021-01-11 13:30:00,11.45,11.46,11.42,11.45,182792.0,4.5947,4.5988,4.5827,4.5947,182792.0
2021-01-11 13:40:00,11.45,11.46,11.42,11.45,198514.0,4.5947,4.5988,4.5827,4.5947,198514.0
2021-01-11 13:50:00,11.45,11.51,11.44,11.49,204457.0,4.5947,4.6188,4.5907,4.6108,204457.0
2021-01-11 14:00:00,11.49,11.52,11.47,11.52,115196.0,4.6108,4.6228,4.6028,4.6228,115196.0
2021-01-11 14:10:00,11.52,11.54,11.49,11.5,176779.0,4.6228,4.6309,4.6108,4.6148,176779.0
2021-01-11 14:20:00,11.5,11.5,11.44,11.46,196313.0,4.6148,4.6148,4.5907,4.5988,196313.0
2021-01-11 14:30:00,11.46,11.46,11.42,11.43,296482.0,4.5988,4.5988,4.5827,4.5867,296482.0
2021-01-11 14:40:00,11.42,11.44,11.38,11.41,175625.0,4.5827,4.5907,4.5667,4.5787,175625.0
2021-01-11 14:50:00,11.41,11.44,11.4,11.41,135081.0,4.5787,4.5907,4.5747,4.5787,135081.0
2021-01-11 15:00:00,11.41,11.43,11.39,11.4,124850.0,4.5787,4.5867,4.5707,4.5747,124850.0
2021-01-11 15:10:00,11.4,11.4,11.36,11.38,209841.0,4.5747,4.5747,4.5586,4.5667,209841.0
2021-01-11 15:20:00,11.38,11.42,11.38,11.42,465229.0,4.5667,4.5827,4.5667,4.5827,465229.0
2021-01-11 15:30:00,11.41,11.43,11.36,11.37,545182.0,4.5787,4.5867,4.5586,4.5626,545182.0
2021-01-11 15:40:00,11.37,11.41,11.36,11.4,948012.0,4.5626,4.5787,4.5586,4.5747,948012.0
2021-01-11 15:50:00,11.4,11.42,11.35,11.4,2055975.0,4.5747,4.5827,4.5546,4.5747,2055975.0
2021-01-12 09:30:00,11.57,11.57,11.46,11.47,2168756.0,4.6429,4.6429,4.5988,4.6028,2168756.0
2021-01-12 09:40:00,11.47,11.51,11.44,11.49,1921052.0,4.6028,4.6188,4.5907,4.6108,1921052.0
2021-01-12 09:50:00,11.48,11.56,11.44,11.55,1676140.0,4.6068,4.6389,4.5907,4.6349,1676140.0
2021-01-12 10:00:00,11.55,11.57,11.52,11.53,1101209.0,4.6349,4.6429,4.6228,4.6268,1101209.0
2021-01-12 10:10:00,11.53,11.55,11.51,11.54,855936.0,4.6268,4.6349,4.6188,4.6309,855936.0
2021-01-12 10:20:00,11.54,11.62,11.53,11.61,1251348.0,4.6309,4.663,4.6268,4.6589,1251348.0
2021-01-12 10:30:00,11.62,11.67,11.6,11.67,825239.0,4.663,4.683,4.6549,4.683,825239.0
2021-01-12 10:40:00,11.67,11.69,11.61,11.63,630581.0,4.683,4.6911,4.6589,4.667,630581.0
2021-01-12 10:50:00,11.63,11.71,11.62,11.68,715035.0,4.667,4.6991,4.663,4.687,715035.0
2021-01-12 11:00:00,11.69,11.71,11.64,11.68,329001.0,4.6911,4.6991,4.671,4.687,329001.0
2021-01-12 11:10:00,11.68,11.7,11.66,11.69,364745.0,4.687,4.6951,4.679,4.6911,364745.0
2021-01-12 11:20:00,11.69,11.72,11.66,11.67,340341.0,4.6911,4.7031,4.679,4.683,340341.0
2021-01-12 11:30:00,11.66,11.72,11.65,11.71,235064.0,4.679,4.7031,4.675,4.6991,235064.0
2021-01-12 11:40:00,11.71,11.74,11.68,11.73,233115.0,4.6991,4.7111,4.687,4.7071,233115.0
2021-01-12 11:50:00,11.73,11.75,11.66,11.75,556046.0,4.7071,4.7151,4.679,4.7151,556046.0
2021-01-12 12:00:00,11.75,11.75,11.64,11.65,1858398.0,4.7151,4.7151,4.671,4.675,1858398.0
2021-01-12 12:10:00,11.64,11.67,11.61,11.67,685029.0,4.671,4.683,4.6589,4.683,685029.0
2021-01-12 12:20:00,11.67,11.68,11.62,11.66,866202.0,4.683,4.687,4.663,4.679,866202.0
2021-01-12 12:30:00,11.66,11.66,11.62,11.65,440661.0,4.679,4.679,4.663,4.675,440661.0
2021-01-12 12:40:00,11.65,11.67,11.62,11.67,305700.0,4.675,4.683,4.663,4.683,305700.0
2021-01-12 12:50:00,11.67,11.69,11.64,11.65,889953.0,4.683,4.6911,4.671,4.675,889953.0
2021-01-12 13:00:00,11.65,11.67,11.63,11.66,486001.0,4.675,4.683,4.667,4.679,486001.0
2021-01-12 13:10:00,11.65,11.68,11.63,11.63,635732.0,4.675,4.687,4.667,4.667,635732.0
2021-01-12 13:20:00,11.63,11.67,11.6,11.66,383405.0,4.667,4.683,4.6549,4.679,383405.0
2021-01-12 13:30:00,11.66,11.7,11.64,11.66,439822.0,4.679,4.6951,4.671,4.679,439822.0
2021-01-12 13:40:00,11.65,11.68,11.64,11.65,472745.0,4.675,4.687,4.671,4.675,472745.0
2021-01-12 13:50:00,11.65,11.66,11.64,11.66,153465.0,4.675,4.679,4.671,4.679,153465.0
2021-01-12 14:00:00,11.66,11.69,11.64,11.64,455245.0,4.679,4.6911,4.671,4.671,455245.0
2021-01-12 14:10:00,11.64,11.69,11.62,11.68,684755.0,4.671,4.6911,4.663,4.687,684755.0
2021-01-12 14:20:00,11.68,11.7,11.66,11.68,532106.0,4.687,4.6951,4.679,4.687,532106.0
2021-01-12 14:30:00,11.68,11.71,11.67,11.7,381588.0,4.687,4.6991,4.683,4.6951,381588.0
2021-01-12 14:40:00,11.7,11.74,11.69,11.71,347883.0,4.6951,4.7111,4.6911,4.6991,347883.0
2021-01-12 14:50:00,11.71,11.75,11.7,11.75,236709.0,4.6991,4.7151,4.6951,4.7151,236709.0
2021-01-12 15:00:00,11.75,11.76,11.73,11.73,474127.0,4.7151,4.7191,4.7071,4.7071,474127.0
2021-01-12 15:10:00,11.74,11.74,11.7,11.74,696243.0,4.7111,4.7111,4.6951,4.7111,696243.0
2021-01-12 15:20:00,11.74,11.75,11.67,11.68,715516.0,4.7111,4.7151,4.683,4.687,715516.0
2021-01-12 15:30:00,11.69,11.71,11.68,11.7,417860.0,4.6911,4.6991,4.687,4.6951,417860.0
2021-01-12 15:40:00,11.7,11.75,11.7,11.75,600145.0,4.6951,4.7151,4.6951,4.7151,600145.0
2021-01-12 15:50:00,11.75,11.75,11.68,11.72,1847183.0,4.7151,4.7151,4.687,4.7031,1847183.0
2021-01-13 09:30:00,11.59,11.62,11.49,11.52,839794.0,4.6509,4.663,4.6108,4.6228,839794.0
2021-01-13 09:40:00,11.52,11.52,11.44,11.44,627208.0,4.6228,4.6228,4.5907,4.5907,627208.0
2021-01-13 09:50:00,11.45,11.47,11.39,11.4,713002.0,4.5947,4.6028,4.5707,4.5747,713002.0
2021-01-13 10:00:00,11.4,11.45,11.34,11.45,557832.0,4.5747,4.5947,4.5506,4.5947,557832.0
2021-01-13 10:10:00,11.45,11.53,11.44,11.52,308618.0,4.5947,4.6268,4.5907,4.6228,308618.0
2021-01-13 10:20:00,11.52,11.55,11.49,11.5,236207.0,4.6228,4.6349,4.6108,4.6148,236207.0
2021-01-13 10:30:00,11.5,11.5,11.44,11.46,263975.0,4.6148,4.6148,4.5907,4.5988,263975.0
2021-01-13 10:40:00,11.46,11.46,11.4,11.44,261345.0,4.5988,4.5988,4.5747,4.5907,261345.0
2021-01-13 10:50:00,11.44,11.52,11.43,11.52,763225.0,4.5907,4.6228,4.5867,4.6228,763225.0
2021-01-13 11:00:00,11.51,11.52,11.45,11.45,374357.0,4.6188,4.6228,4.5947,4.5947,374357.0
2021-01-13 11:10:00,11.46,11.46,11.39,11.41,273039.0,4.5988,4.5988,4.5707,4.5787,273039.0
2021-01-13 11:20:00,11.42,11.45,11.41,11.44,295475.0,4.5827,4.5947,4.5787,4.5907,295475.0
2021-01-13 11:30:00,11.44,11.46,11.42,11.45,326247.0,4.5907,4.5988,4.5827,4.5947,326247.0
2021-01-13 11:40:00,11.45,11.49,11.43,11.44,406662.0,4.5947,4.6108,4.5867,4.5907,406662.0
2021-01-13 11:50:00,11.43,11.44,11.38,11.39,458344.0,4.5867,4.5907,4.5667,4.5707,458344.0
2021-01-13 12:00:00,11.39,11.4,11.34,11.38,614985.0,4.5707,4.5747,4.5506,4.5667,614985.0
2021-01-13 12:10:00,11.38,11.38,11.22,11.23,1482094.0,4.5667,4.5667,4.5024,4.5065,1482094.0
2021-01-13 12:20:00,11.23,11.27,11.19,11.25,1362283.0,4.5065,4.5225,4.4904,4.5145,1362283.0
2021-01-13 12:30:00,11.24,11.27,11.19,11.23,719303.0,4.5105,4.5225,4.4904,4.5065,719303.0
2021-01-13 12:40:00,11.23,11.23,11.17,11.21,999791.0,4.5065,4.5065,4.4824,4.4984,999791.0
2021-01-13 12:50:00,11.2,11.29,11.18,11.27,659759.0,4.4944,4.5305,4.4864,4.5225,659759.0
2021-01-13 13:00:00,11.27,11.31,11.23,11.26,674003.0,4.5225,4.5386,4.5065,4.5185,674003.0
2021-01-13 13:10:00,11.26,11.3,11.23,11.29,399071.0,4.5185,4.5346,4.5065,4.5305,399071.0
2021-01-13 13:20:00,11.29,11.37,11.28,11.34,654679.0,4.5305,4.5626,4.5265,4.5506,654679.0
2021-01-13 13:30:00,11.35,11.36,11.29,11.29,236291.0,4.5546,4.5586,4.5305,4.5305,236291.0
2021-01-13 13:40:00,11.29,11.32,11.27,11.3,232706.0,4.5305,4.5426,4.5225,4.5346,232706.0
2021-01-13 13:50:00,11.3,11.34,11.29,11.32,394626.0,4.5346,4.5506,4.5305,4.5426,394626.0
2021-01-13 14:00:00,11.31,11.36,11.26,11.33,409935.0,4.5386,4.5586,4.5185,4.5466,409935.0
2021-01-13 14:10:00,11.34,11.36,11.31,11.35,406629.0,4.5506,4.5586,4.5386,4.5546,406629.0
2021-01-13 14:20:00,11.35,11.35,11.3,11.32,309550.0,4.5546,4.5546,4.5346,4.5426,309550.0
2021-01-13 14:30:00,11.31,11.32,11.28,11.3,506027.0,4.5386,4.5426,4.5265,4.5346,506027.0
2021-01-13 14:40:00,11.3,11.32,11.28,11.28,210971.0,4.5346,4.5426,4.5265,4.5265,210971.0
2021-01-13 14:50:00,11.28,11.3,11.26,11.26,330384.0,4.5265,4.5346,4.5185,4.5185,330384.0
2021-01-13 15:00:00,11.27,11.28,11.22,11.23,657122.0,4.5225,4.5265,4.5024,4.5065,657122.0
2021-01-13 15:10:00,11.23,11.27,11.2,11.27,993454.0,4.5065,4.5225,4.4944,4.5225,993454.0
2021-01-13 15:20:00,11.26,11.27,11.19,11.21,717613.0,4.5185,4.5225,4.4904,4.4984,717613.0
2021-01-13 15:30:00,11.21,11.21,11.15,11.19,1416540.0,4.4984,4.4984,4.4744,4.4904,1416540.0
2021-01-13 15:40:00,11.19,11.21,11.18,11.2,876533.0,4.4904,4.4984,4.4864,4.4944,876533.0
2021-01-13 15:50:00,11.2,11.24,11.19,11.2,2554007.0,4.4944,4.5105,4.4904,4.4944,2554007.0
2021-01-14 09:30:00,11.24,11.24,11.15,11.21,1192386.0,4.5105,4.5105,4.4744,4.4984,1192386.0
2021-01-14 09:40:00,11.21,11.23,11.17,11.21,506147.0,4.4984,4.5065,4.4824,4.4984,506147.0
2021-01-14 09:50:00,11.22,11.25,11.21,11.25,506209.0,4.5024,4.5145,4.4984,4.5145,506209.0
2021-01-14 10:00:00,11.24,11.3,11.22,11.3,424115.0,4.5105,4.5346,4.5024,4.5346,424115.0
2021-01-14 10:10:00,11.3,11.42,11.29,11.41,559462.0,4.5346,4.5827,4.5305,4.5787,559462.0
2021-01-14 10:20:00,11.41,11.41,11.33,11.33,456033.0,4.5787,4.5787,4.5466,4.5466,456033.0
2021-01-14 10:30:00,11.33,11.4,11.31,11.32,391011.0,4.5466,4.5747,4.5386,4.5426,391011.0
2021-01-14 10:40:00,11.32,11.34,11.28,11.29,446703.0,4.5426,4.5506,4.5265,4.5305,446703.0
2021-01-14 10:50:00,11.29,11.34,11.28,11.34,402840.0,4.5305,4.5506,4.5265,4.5506,402840.0
2021-01-14 11:00:00,11.34,11.4,11.34,11.38,326901.0,4.5506,4.5747,4.5506,4.5667,326901.0
2021-01-14 11:10:00,11.38,11.43,11.38,11.4,440908.0,4.5667,4.5867,4.5667,4.5747,440908.0
2021-01-14 11:20:00,11.41,11.45,11.38,11.45,588198.0,4.5787,4.5947,4.5667,4.5947,588198.0
2021-01-14 11:30:00,11.45,11.48,11.39,11.4,727499.0,4.5947,4.6068,4.5707,4.5747,727499.0
2021-01-14 11:40:00,11.4,11.46,11.39,11.44,367818.0,4.5747,4.5988,4.5707,4.5907,367818.0
2021-01-14 11:50:00,11.44,11.46,11.42,11.45,248010.0,4.5907,4.5988,4.5827,4.5947,248010.0
2021-01-14 12:00:00,11.45,11.47,11.4,11.41,718923.0,4.5947,4.6028,4.5747,4.5787,718923.0
2021-01-14 12:10:00,11.41,11.43,11.4,11.4,423712.0,4.5787,4.5867,4.5747,4.5747,423712.0
2021-01-14 12:20:00,11.4,11.47,11.4,11.46,358973.0,4.5747,4.6028,4.5747,4.5988,358973.0
2021-01-14 12:30:00,11.46,11.51,11.46,11.5,552973.0,4.5988,4.6188,4.5988,4.6148,552973.0
2021-01-14 12:40:00,11.5,11.52,11.43,11.44,1176033.0,4.6148,4.6228,4.5867,4.5907,1176033.0
2021-01-14 12:50:00,11.44,11.5,11.43,11.48,760679.0,4.5907,4.6148,4.5867,4.6068,760679.0
2021-01-14 13:00:00,11.48,11.53,11.47,11.53,519197.0,4.6068,4.6268,4.6028,4.6268,519197.0
2021-01-14 13:10:00,11.53,11.56,11.5,11.52,461330.0,4.6268,4.6389,4.6148,4.6228,461330.0
2021-01-14 13:20:00,11.52,11.55,11.51,11.52,337269.0,4.6228,4.6349,4.6188,4.6228,337269.0
2021-01-14 13:30:00,11.52,11.59,11.51,11.57,452159.0,4.6228,4.6509,4.6188,4.6429,452159.0
2021-01-14 13:40:00,11.57,11.58,11.5,11.52,809455.0,4.6429,4.6469,4.6148,4.6228,809455.0
2021-01-14 13:50:00,11.52,11.53,11.47,11.48,401694.0,4.6228,4.6268,4.6028,4.6068,401694.0
2021-01-14 14:00:00,11.48,11.54,11.47,11.5,623984.0,4.6068,4.6309,4.6028,4.6148,623984.0
2021-01-14 14:10:00,11.5,11.53,11.48,11.5,661614.0,4.6148,4.6268,4.6068,4.6148,661614.0
2021-01-14 14:20:00,11.49,11.54,11.49,11.54,447029.0,4.6108,4.6309,4.6108,4.6309,447029.0
2021-01-14 14:30:00,11.54,11.54,11.5,11.51,487457.0,4.6309,4.6309,4.6148,4.6188,487457.0
2021-01-14 14:40:00,11.51,11.52,11.46,11.49,994967.0,4.6188,4.6228,4.5988,4.6108,994967.0
2021-01-14 14:50:00,11.49,11.53,11.48,11.53,1165270.0,4.6108,4.6268,4.6068,4.6268,1165270.0
2021-01-14 15:00:00,11.53,11.56,11.51,11.53,436195.0,4.6268,4.6389,4.6188,4.6268,436195.0
2021-01-14 15:10:00,11.53,11.53,11.47,11.48,335040.0,4.6268,4.6268,4.6028,4.6068,335040.0
2021-01-14 15:20:00,11.48,11.53,11.47,11.52,887450.0,4.6068,4.6268,4.6028,4.6228,887450.0
2021-01-14 15:30:00,11.52,11.56,11.52,11.54,527008.0,4.6228,4.6389,4.6228,4.6309,527008.0
2021-01-14 15:40:00,11.54,11.56,11.53,11.55,759867.0,4.6309,4.6389,4.6268,4.6349,759867.0
2021-01-14 15:50:00,11.55,11.56,11.5,11.53,2211980.0,4.6349,4.6389,4.6148,4.6268,2211980.0
2021-01-15 09:30:00,11.04,11.11,10.95,11.09,1804387.0,4.4302,4.4583,4.3941,4.4503,1804387.0
2021-01-15 09:40:00,11.08,11.09,11.01,11.04,739242.0,4.4463,4.4503,4.4182,4.4302,739242.0
2021-01-15 09:50:00,11.05,11.07,11.03,11.04,609705.0,4.4342,4.4423,4.4262,4.4302,609705.0
2021-01-15 10:00:00,11.04,11.05,10.86,10.87,1400451.0,4.4302,4.4342,4.358,4.362,1400451.0
2021-01-15 10:10:00,10.87,10.98,10.85,10.91,1011637.0,4.362,4.4061,4.354,4.378,1011637.0
2021-01-15 10:20:00,10.92,10.99,10.87,10.98,813095.0,4.3821,4.4102,4.362,4.4061,813095.0
2021-01-15 10:30:00,10.99,11.09,10.96,11.01,1209008.0,4.4102,4.4503,4.3981,4.4182,1209008.0
2021-01-15 10:40:00,11.0,11.08,11.0,11.04,1707802.0,4.4142,4.4463,4.4142,4.4302,1707802.0
2021-01-15 10:50:00,11.04,11.07,10.99,11.03,413229.0,4.4302,4.4423,4.4102,4.4262,413229.0
2021-01-15 11:00:00,11.03,11.03,10.95,11.0,518962.0,4.4262,4.4262,4.3941,4.4142,518962.0
2021-01-15 11:10:00,10.99,11.01,10.93,11.01,486596.0,4.4102,4.4182,4.3861,4.4182,486596.0
2021-01-15 11:20:00,11.01,11.1,11.0,11.09,370600.0,4.4182,4.4543,4.4142,4.4503,370600.0
2021-01-15 11:30:00,11.09,11.14,11.09,11.12,750956.0,4.4503,4.4703,4.4503,4.4623,750956.0
2021-01-15 11:40:00,11.12,11.14,11.08,11.08,497576.0,4.4623,4.4703,4.4463,4.4463,497576.0
2021-01-15 11:50:00,11.08,11.09,11.0,11.01,453948.0,4.4463,4.4503,4.4142,4.4182,453948.0
2021-01-15 12:00:00,11.01,11.03,10.99,11.0,661456.0,4.4182,4.4262,4.4102,4.4142,661456.0
2021-01-15 12:10:00,11.0,11.0,10.97,10.98,599985.0,4.4142,4.4142,4.4021,4.4061,599985.0
2021-01-15 12:20:00,10.99,11.0,10.94,11.0,763074.0,4.4102,4.4142,4.3901,4.4142,763074.0
2021-01-15 12:30:00,11.0,11.0,10.97,10.99,256108.0,4.4142,4.4142,4.4021,4.4102,256108.0
2021-01-15 12:40:00,10.99,11.0,10.96,10.97,871673.0,4.4102,4.4142,4.3981,4.4021,871673.0
2021-01-15 12:50:00,10.97,11.02,10.97,11.01,507280.0,4.4021,4.4222,4.4021,4.4182,507280.0
2021-01-15 13:00:00,11.01,11.03,10.98,11.02,809632.0,4.4182,4.4262,4.4061,4.4222,809632.0
2021-01-15 13:10:00,11.02,11.03,10.99,11.0,760842.0,4.4222,4.4262,4.4102,4.4142,760842.0
2021-01-15 13:20:00,11.0,11.01,10.96,10.98,715049.0,4.4142,4.4182,4.3981,4.4061,715049.0
2021-01-15 13:30:00,10.97,10.99,10.95,10.97,792029.0,4.4021,4.4102,4.3941,4.4021,792029.0
2021-01-15 13:40:00,10.97,10.98,10.96,10.96,373260.0,4.4021,4.4061,4.3981,4.3981,373260.0
2021-01-15 13:50:00,10.96,10.99,10.95,10.99,495279.0,4.3981,4.4102,4.3941,4.4102,495279.0
2021-01-15 14:00:00,10.99,11.0,10.97,10.97,426060.0,4.4102,4.4142,4.4021,4.4021,426060.0
2021-01-15 14:10:00,10.97,10.99,10.96,10.97,272234.0,4.4021,4.4102,4.3981,4.4021,272234.0
2021-01-15 14:20:00,10.97,10.98,10.96,10.97,387397.0,4.4021,4.4061,4.3981,4.4021,387397.0
2021-01-15 14:30:00,10.97,10.98,10.95,10.95,495560.0,4.4021,4.4061,4.3941,4.3941,495560.0
2021-01-15 14:40:00,10.95,10.96,10.92,10.94,859723.0,4.3941,4.3981,4.3821,4.3901,859723.0
2021-01-15 14:50:00,10.94,10.94,10.9,10.91,455283.0,4.3901,4.3901,4.374,4.378,455283.0
2021-01-15 15:00:00,10.91,10.92,10.88,10.88,891346.0,4.378,4.3821,4.366,4.366,891346.0
2021-01-15 15:10:00,10.88,10.93,10.88,10.9,1371272.0,4.366,4.3861,4.366,4.374,1371272.0
2021-01-15 15:20:00,10.89,10.93,10.89,10.93,593270.0,4.37,4.3861,4.37,4.3861,593270.0
2021-01-15 15:30:00,10.93,10.93,10.9,10.91,1462774.0,4.3861,4.3861,4.374,4.378,1462774.0
2021-01-15 15:40:00,10.92,10.96,10.91,10.91,2416181.0,4.3821,4.3981,4.378,4.378,2416181.0
2021-01-15 15:50:00,10.92,10.95,10.89,10.9,3969825.0,4.3821,4.3941,4.37,4.374,3969825.0
2021-01-19 09:30:00,10.94,10.97,10.82,10.83,1088288.0,4.3901,4.4021,4.3419,4.3459,1088288.0
2021-01-19 09:40:00,10.83,10.85,10.78,10.79,633418.0,4.3459,4.354,4.3259,4.3299,633418.0
2021-01-19 09:50:00,10.79,10.8,10.71,10.78,601701.0,4.3299,4.3339,4.2978,4.3259,601701.0
2021-01-19 10:00:00,10.78,10.84,10.74,10.83,345972.0,4.3259,4.35,4.3098,4.3459,345972.0
2021-01-19 10:10:00,10.83,10.84,10.75,10.75,446657.0,4.3459,4.35,4.3138,4.3138,446657.0
2021-01-19 10:20:00,10.76,10.84,10.74,10.84,497887.0,4.3179,4.35,4.3098,4.35,497887.0
2021-01-19 10:30:00,10.84,10.89,10.83,10.85,467042.0,4.35,4.37,4.3459,4.354,467042.0
2021-01-19 10:40:00,10.86,10.87,10.82,10.87,447158.0,4.358,4.362,4.3419,4.362,447158.0
2021-01-19 10:50:00,10.87,10.88,10.79,10.81,513842.0,4.362,4.366,4.3299,4.3379,513842.0
2021-01-19 11:00:00,10.82,10.86,10.81,10.84,414602.0,4.3419,4.358,4.3379,4.35,414602.0
2021-01-19 11:10:00,10.83,10.85,10.79,10.8,197416.0,4.3459,4.354,4.3299,4.3339,197416.0
2021-01-19 11:20:00,10.8,10.84,10.78,10.79,391520.0,4.3339,4.35,4.3259,4.3299,391520.0
2021-01-19 11:30:00,10.8,10.83,10.77,10.82,460692.0,4.3339,4.3459,4.3219,4.3419,460692.0
2021-01-19 11:40:00,10.83,10.83,10.79,10.8,221496.0,4.3459,4.3459,4.3299,4.3339,221496.0
2021-01-19 11:50:00,10.81,10.84,10.8,10.82,499492.0,4.3379,4.35,4.3339,4.3419,499492.0
2021-01-19 12:00:00,10.81,10.81,10.76,10.79,507809.0,4.3379,4.3379,4.3179,4.3299,507809.0
2021-01-19 12:10:00,10.79,10.81,10.75,10.77,330586.0,4.3299,4.3379,4.3138,4.3219,330586.0
2021-01-19 12:20:00,10.77,10.77,10.7,10.73,653982.0,4.3219,4.3219,4.2938,4.3058,653982.0
2021-01-19 12:30:00,10.72,10.75,10.71,10.73,335346.0,4.3018,4.3138,4.2978,4.3058,335346.0
2021-01-19 12:40:00,10.73,10.8,10.73,10.78,254888.0,4.3058,4.3339,4.3058,4.3259,254888.0
2021-01-19 12:50:00,10.78,10.78,10.72,10.76,348394.0,4.3259,4.3259,4.3018,4.3179,348394.0
2021-01-19 13:00:00,10.75,10.78,10.74,10.75,507479.0,4.3138,4.3259,4.3098,4.3138,507479.0
2021-01-19 13:10:00,10.76,10.77,10.72,10.73,408842.0,4.3179,4.3219,4.3018,4.3058,408842.0
2021-01-19 13:20:00,10.74,10.75,10.72,10.75,206693.0,4.3098,4.3138,4.3018,4.3138,206693.0
2021-01-19 13:30:00,10.75,10.79,10.74,10.78,209745.0,4.3138,4.3299,4.3098,4.3259,209745.0
2021-01-19 13:40:00,10.79,10.79,10.75,10.79,264237.0,4.3299,4.3299,4.3138,4.3299,264237.0
2021-01-19 13:50:00,10.79,10.83,10.78,10.83,312516.0,4.3299,4.3459,4.3259,4.3459,312516.0
2021-01-19 14:00:00,10.83,10.84,10.79,10.81,295265.0,4.3459,4.35,4.3299,4.3379,295265.0
2021-01-19 14:10:00,10.81,10.88,10.8,10.88,421684.0,4.3379,4.366,4.3339,4.366,421684.0
2021-01-19 14:20:00,10.88,10.89,10.83,10.86,725721.0,4.366,4.37,4.3459,4.358,725721.0
2021-01-19 14:30:00,10.86,10.91,10.85,10.87,511651.0,4.358,4.378,4.354,4.362,511651.0
2021-01-19 14:40:00,10.87,10.91,10.84,10.88,309324.0,4.362,4.378,4.35,4.366,309324.0
2021-01-19 14:50:00,10.89,10.9,10.87,10.88,257370.0,4.37,4.374,4.362,4.366,257370.0
2021-01-19 15:00:00,10.89,10.93,10.88,10.91,575982.0,4.37,4.3861,4.366,4.378,575982.0
2021-01-19 15:10:00,10.9,10.91,10.84,10.85,340599.0,4.374,4.378,4.35,4.354,340599.0
2021-01-19 15:20:00,10.85,10.86,10.83,10.86,225087.0,4.354,4.358,4.3459,4.358,225087.0
2021-01-19 15:30:00,10.86,10.89,10.85,10.87,480114.0,4.358,4.37,4.354,4.362,480114.0
2021-01-19 15:40:00,10.87,10.94,10.86,10.92,2026589.0,4.362,4.3901,4.358,4.3821,2026589.0
2021-01-19 15:50:00,10.93,10.94,10.87,10.88,2893556.0,4.3861,4.3901,4.362,4.366,2893556.0
2021-01-20 09:30:00,11.05,11.07,10.98,11.04,687175.0,4.4342,4.4423,4.4061,4.4302,687175.0
2021-01-20 09:40:00,11.05,11.07,10.95,10.97,601732.0,4.4342,4.4423,4.3941,4.4021,601732.0
2021-01-20 09:50:00,10.96,10.97,10.89,10.96,748775.0,4.3981,4.4021,4.37,4.3981,748775.0
2021-01-20 10:00:00,10.96,11.03,10.96,11.03,498983.0,4.3981,4.4262,4.3981,4.4262,498983.0
2021-01-20 10:10:00,11.03,11.04,10.98,11.01,567719.0,4.4262,4.4302,4.4061,4.4182,567719.0
2021-01-20 10:20:00,11.01,11.01,10.93,10.97,417484.0,4.4182,4.4182,4.3861,4.4021,417484.0
2021-01-20 10:30:00,10.97,10.98,10.89,10.92,601226.0,4.4021,4.4061,4.37,4.3821,601226.0
2021-01-20 10:40:00,10.92,10.92,10.86,10.88,846697.0,4.3821,4.3821,4.358,4.366,846697.0
2021-01-20 10:50:00,10.87,10.89,10.83,10.88,315368.0,4.362,4.37,4.3459,4.366,315368.0
2021-01-20 11:00:00,10.87,10.92,10.86,10.88,397981.0,4.362,4.3821,4.358,4.366,397981.0
2021-01-20 11:10:00,10.88,10.88,10.8,10.87,814633.0,4.366,4.366,4.3339,4.362,814633.0
2021-01-20 11:20:00,10.87,10.88,10.83,10.88,649671.0,4.362,4.366,4.3459,4.366,649671.0
2021-01-20 11:30:00,10.87,10.88,10.83,10.87,227389.0,4.362,4.366,4.3459,4.362,227389.0
2021-01-20 11:40:00,10.87,10.89,10.85,10.88,227006.0,4.362,4.37,4.354,4.366,227006.0
2021-01-20 11:50:00,10.89,10.92,10.87,10.89,299622.0,4.37,4.3821,4.362,4.37,299622.0
2021-01-20 12:00:00,10.89,10.92,10.89,10.91,179393.0,4.37,4.3821,4.37,4.378,179393.0
2021-01-20 12:10:00,10.9,10.91,10.88,10.88,208816.0,4.374,4.378,4.366,4.366,208816.0
2021-01-20 12:20:00,10.89,10.92,10.88,10.92,138898.0,4.37,4.3821,4.366,4.3821,138898.0
2021-01-20 12:30:00,10.92,10.93,10.9,10.91,245698.0,4.3821,4.3861,4.374,4.378,245698.0
2021-01-20 12:40:00,10.91,10.91,10.87,10.9,317331.0,4.378,4.378,4.362,4.374,317331.0
2021-01-20 12:50:00,10.9,10.9,10.88,10.9,161308.0,4.374,4.374,4.366,4.374,161308.0
2021-01-20 13:00:00,10.9,10.9,10.88,10.88,190747.0,4.374,4.374,4.366,4.366,190747.0
2021-01-20 13:10:00,10.89,10.92,10.87,10.92,314034.0,4.37,4.3821,4.362,4.3821,314034.0
2021-01-20 13:20:00,10.92,10.93,10.9,10.91,357884.0,4.3821,4.3861,4.374,4.378,357884.0
2021-01-20 13:30:00,10.91,10.92,10.85,10.86,178561.0,4.378,4.3821,4.354,4.358,178561.0
2021-01-20 13:40:00,10.86,10.9,10.84,10.9,493353.0,4.358,4.374,4.35,4.374,493353.0
2021-01-20 13:50:00,10.9,10.9,10.85,10.86,300092.0,4.374,4.374,4.354,4.358,300092.0
2021-01-20 14:00:00,10.86,10.88,10.84,10.88,263165.0,4.358,4.366,4.35,4.366,263165.0
2021-01-20 14:10:00,10.88,10.89,10.87,10.88,214013.0,4.366,4.37,4.362,4.366,214013.0
2021-01-20 14:20:00,10.88,10.89,10.88,10.88,127932.0,4.366,4.37,4.366,4.366,127932.0
2021-01-20 14:30:00,10.89,10.9,10.86,10.87,283103.0,4.37,4.374,4.358,4.362,283103.0
2021-01-20 14:40:00,10.87,10.91,10.86,10.9,469482.0,4.362,4.378,4.358,4.374,469482.0
2021-01-20 14:50:00,10.91,10.91,10.89,10.91,177665.0,4.378,4.378,4.37,4.378,177665.0
2021-01-20 15:00:00,10.91,10.91,10.89,10.9,203052.0,4.378,4.378,4.37,4.374,203052.0
2021-01-20 15:10:00,10.9,10.91,10.88,10.88,397242.0,4.374,4.378,4.366,4.366,397242.0
2021-01-20 15:20:00,10.89,10.9,10.87,10.88,346401.0,4.37,4.374,4.362,4.366,346401.0
2021-01-20 15:30:00,10.88,10.89,10.85,10.87,490360.0,4.366,4.37,4.354,4.362,490360.0
2021-01-20 15:40:00,10.87,10.89,10.86,10.88,797560.0,4.362,4.37,4.358,4.366,797560.0
2021-01-20 15:50:00,10.88,10.88,10.8,10.84,1978557.0,4.366,4.366,4.3339,4.35,1978557.0
2021-01-21 09:30:00,10.85,10.86,10.7,10.71,483093.0,4.354,4.358,4.2938,4.2978,483093.0
2021-01-21 09:40:00,10.71,10.74,10.65,10.66,402890.0,4.2978,4.3098,4.2737,4.2777,402890.0
2021-01-21 09:50:00,10.67,10.71,10.61,10.63,493465.0,4.2817,4.2978,4.2577,4.2657,493465.0
2021-01-21 10:00:00,10.62,10.63,10.56,10.56,323822.0,4.2617,4.2657,4.2376,4.2376,323822.0
2021-01-21 10:10:00,10.56,10.58,10.52,10.57,1067560.0,4.2376,4.2456,4.2215,4.2416,1067560.0
2021-01-21 10:20:00,10.57,10.57,10.52,10.54,636761.0,4.2416,4.2416,4.2215,4.2296,636761.0
2021-01-21 10:30:00,10.54,10.55,10.48,10.49,682355.0,4.2296,4.2336,4.2055,4.2095,682355.0
2021-01-21 10:40:00,10.5,10.54,10.49,10.51,339616.0,4.2135,4.2296,4.2095,4.2175,339616.0
2021-01-21 10:50:00,10.51,10.52,10.48,10.5,400166.0,4.2175,4.2215,4.2055,4.2135,400166.0
2021-01-21 11:00:00,10.5,10.52,10.46,10.46,220240.0,4.2135,4.2215,4.1975,4.1975,220240.0
2021-01-21 11:10:00,10.47,10.49,10.45,10.49,428164.0,4.2015,4.2095,4.1935,4.2095,428164.0
2021-01-21 11:20:00,10.49,10.51,10.48,10.5,197139.0,4.2095,4.2175,4.2055,4.2135,197139.0
2021-01-21 11:30:00,10.5,10.51,10.47,10.5,522568.0,4.2135,4.2175,4.2015,4.2135,522568.0
2021-01-21 11:40:00,10.5,10.53,10.48,10.51,204133.0,4.2135,4.2256,4.2055,4.2175,204133.0
2021-01-21 11:50:00,10.52,10.56,10.49,10.54,389128.0,4.2215,4.2376,4.2095,4.2296,389128.0
2021-01-21 12:00:00,10.54,10.55,10.47,10.47,149857.0,4.2296,4.2336,4.2015,4.2015,149857.0
2021-01-21 12:10:00,10.47,10.48,10.43,10.46,265640.0,4.2015,4.2055,4.1854,4.1975,265640.0
2021-01-21 12:20:00,10.46,10.52,10.46,10.51,196392.0,4.1975,4.2215,4.1975,4.2175,196392.0
2021-01-21 12:30:00,10.5,10.55,10.5,10.53,156609.0,4.2135,4.2336,4.2135,4.2256,156609.0
2021-01-21 12:40:00,10.53,10.56,10.52,10.55,454516.0,4.2256,4.2376,4.2215,4.2336,454516.0
2021-01-21 12:50:00,10.54,10.58,10.54,10.57,149204.0,4.2296,4.2456,4.2296,4.2416,149204.0
2021-01-21 13:00:00,10.58,10.58,10.54,10.56,154947.0,4.2456,4.2456,4.2296,4.2376,154947.0
2021-01-21 13:10:00,10.56,10.56,10.51,10.55,192689.0,4.2376,4.2376,4.2175,4.2336,192689.0
2021-01-21 13:20:00,10.55,10.58,10.54,10.58,372428.0,4.2336,4.2456,4.2296,4.2456,372428.0
2021-01-21 13:30:00,10.58,10.58,10.53,10.54,253970.0,4.2456,4.2456,4.2256,4.2296,253970.0
2021-01-21 13:40:00,10.54,10.56,10.5,10.52,120812.0,4.2296,4.2376,4.2135,4.2215,120812.0
2021-01-21 13:50:00,10.52,10.57,10.51,10.56,180281.0,4.2215,4.2416,4.2175,4.2376,180281.0
2021-01-21 14:00:00,10.56,10.57,10.55,10.56,93493.0,4.2376,4.2416,4.2336,4.2376,93493.0
2021-01-21 14:10:00,10.57,10.57,10.54,10.57,76144.0,4.2416,4.2416,4.2296,4.2416,76144.0
2021-01-21 14:20:00,10.57,10.58,10.54,10.55,205818.0,4.2416,4.2456,4.2296,4.2336,205818.0
2021-01-21 14:30:00,10.55,10.58,10.54,10.57,353192.0,4.2336,4.2456,4.2296,4.2416,353192.0
2021-01-21 14:40:00,10.56,10.57,10.52,10.53,166273.0,4.2376,4.2416,4.2215,4.2256,166273.0
2021-01-21 14:50:00,10.54,10.54,10.5,10.52,287449.0,4.2296,4.2296,4.2135,4.2215,287449.0
2021-01-21 15:00:00,10.52,10.52,10.49,10.51,116108.0,4.2215,4.2215,4.2095,4.2175,116108.0
2021-01-21 15:10:00,10.51,10.51,10.47,10.5,397106.0,4.2175,4.2175,4.2015,4.2135,397106.0
2021-01-21 15:20:00,10.5,10.51,10.48,10.51,302152.0,4.2135,4.2175,4.2055,4.2175,302152.0
2021-01-21 15:30:00,10.51,10.53,10.5,10.5,381734.0,4.2175,4.2256,4.2135,4.2135,381734.0
2021-01-21 15:40:00,10.5,10.53,10.49,10.53,756649.0,4.2135,4.2256,4.2095,4.2256,756649.0
2021-01-21 15:50:00,10.53,10.54,10.51,10.53,1423044.0,4.2256,4.2296,4.2175,4.2256,1423044.0
2021-01-22 09:30:00,10.15,10.26,10.07,10.24,1089431.0,4.0731,4.1172,4.041,4.1092,1089431.0
2021-01-22 09:40:00,10.23,10.33,10.21,10.31,1828883.0,4.1052,4.1453,4.0971,4.1373,1828883.0
2021-01-22 09:50:00,10.32,10.32,10.21,10.25,1902059.0,4.1413,4.1413,4.0971,4.1132,1902059.0
2021-01-22 10:00:00,10.24,10.3,10.21,10.28,2048662.0,4.1092,4.1333,4.0971,4.1252,2048662.0
2021-01-22 10:10:00,10.28,10.29,10.22,10.26,443888.0,4.1252,4.1292,4.1012,4.1172,443888.0
2021-01-22 10:20:00,10.27,10.27,10.19,10.19,604706.0,4.1212,4.1212,4.0891,4.0891,604706.0
2021-01-22 10:30:00,10.19,10.22,10.15,10.15,693738.0,4.0891,4.1012,4.0731,4.0731,693738.0
2021-01-22 10:40:00,10.16,10.21,10.15,10.16,580255.0,4.0771,4.0971,4.0731,4.0771,580255.0
2021-01-22 10:50:00,10.16,10.18,10.13,10.15,285067.0,4.0771,4.0851,4.065,4.0731,285067.0
2021-01-22 11:00:00,10.15,10.18,10.13,10.17,399342.0,4.0731,4.0851,4.065,4.0811,399342.0
2021-01-22 11:10:00,10.17,10.17,10.12,10.13,474344.0,4.0811,4.0811,4.061,4.065,474344.0
2021-01-22 11:20:00,10.13,10.2,10.13,10.16,593741.0,4.065,4.0931,4.065,4.0771,593741.0
2021-01-22 11:30:00,10.16,10.2,10.15,10.18,544136.0,4.0771,4.0931,4.0731,4.0851,544136.0
2021-01-22 11:40:00,10.18,10.19,10.14,10.15,749898.0,4.0851,4.0891,4.0691,4.0731,749898.0
2021-01-22 11:50:00,10.14,10.16,10.12,10.16,334036.0,4.0691,4.0771,4.061,4.0771,334036.0
2021-01-22 12:00:00,10.16,10.16,10.1,10.12,599912.0,4.0771,4.0771,4.053,4.061,599912.0
2021-01-22 12:10:00,10.12,10.14,10.1,10.11,639055.0,4.061,4.0691,4.053,4.057,639055.0
2021-01-22 12:20:00,10.11,10.13,10.07,10.08,794521.0,4.057,4.065,4.041,4.045,794521.0
2021-01-22 12:30:00,10.08,10.12,10.06,10.09,793714.0,4.045,4.061,4.037,4.049,793714.0
2021-01-22 12:40:00,10.09,10.11,10.04,10.05,1077026.0,4.049,4.057,4.0289,4.0329,1077026.0
2021-01-22 12:50:00,10.05,10.13,10.05,10.12,1256306.0,4.0329,4.065,4.0329,4.061,1256306.0
2021-01-22 13:00:00,10.13,10.13,10.11,10.11,337178.0,4.065,4.065,4.057,4.057,337178.0
2021-01-22 13:10:00,10.12,10.14,10.11,10.13,316101.0,4.061,4.0691,4.057,4.065,316101.0
2021-01-22 13:20:00,10.13,10.14,10.11,10.14,292532.0,4.065,4.0691,4.057,4.0691,292532.0
2021-01-22 13:30:00,10.14,10.15,10.11,10.13,982504.0,4.0691,4.0731,4.057,4.065,982504.0
2021-01-22 13:40:00,10.13,10.18,10.12,10.14,1257701.0,4.065,4.0851,4.061,4.0691,1257701.0
2021-01-22 13:50:00,10.14,10.18,10.13,10.17,429515.0,4.0691,4.0851,4.065,4.0811,429515.0
2021-01-22 14:00:00,10.18,10.19,10.15,10.15,532310.0,4.0851,4.0891,4.0731,4.0731,532310.0
2021-01-22 14:10:00,10.15,10.16,10.12,10.13,320482.0,4.0731,4.0771,4.061,4.065,320482.0
2021-01-22 14:20:00,10.14,10.15,10.11,10.12,331391.0,4.0691,4.0731,4.057,4.061,331391.0
2021-01-22 14:30:00,10.12,10.13,10.1,10.11,486833.0,4.061,4.065,4.053,4.057,486833.0
2021-01-22 14:40:00,10.11,10.12,10.1,10.12,173892.0,4.057,4.061,4.053,4.061,173892.0
2021-01-22 14:50:00,10.12,10.12,10.1,10.11,323129.0,4.061,4.061,4.053,4.057,323129.0
2021-01-22 15:00:00,10.11,10.12,10.06,10.11,293814.0,4.057,4.061,4.037,4.057,293814.0
2021-01-22 15:10:00,10.11,10.14,10.09,10.13,587357.0,4.057,4.0691,4.049,4.065,587357.0
2021-01-22 15:20:00,10.13,10.19,10.12,10.19,556882.0,4.065,4.0891,4.061,4.0891,556882.0
2021-01-22 15:30:00,10.19,10.22,10.16,10.19,973236.0,4.0891,4.1012,4.0771,4.0891,973236.0
2021-01-22 15:40:00,10.19,10.25,10.19,10.24,1710451.0,4.0891,4.1132,4.0891,4.1092,1710451.0
2021-01-22 15:50:00,10.23,10.24,10.17,10.18,3001313.0,4.1052,4.1092,4.0811,4.0851,3001313.0
2021-01-25 09:30:00,10.11,10.12,9.81,9.88,977844.0,4.057,4.061,3.9366,3.9647,977844.0
2021-01-25 09:40:00,9.88,9.98,9.87,9.91,730118.0,3.9647,4.0049,3.9607,3.9768,730118.0
2021-01-25 09:50:00,9.91,9.93,9.87,9.89,620980.0,3.9768,3.9848,3.9607,3.9687,620980.0
2021-01-25 10:00:00,9.88,9.98,9.88,9.96,648336.0,3.9647,4.0049,3.9647,3.9968,648336.0
2021-01-25 10:10:00,9.96,10.01,9.96,10.0,442052.0,3.9968,4.0169,3.9968,4.0129,442052.0
2021-01-25 10:20:00,10.0,10.04,9.99,10.02,439043.0,4.0129,4.0289,4.0089,4.0209,439043.0
2021-01-25 10:30:00,10.01,10.03,9.99,10.01,332582.0,4.0169,4.0249,4.0089,4.0169,332582.0
2021-01-25 10:40:00,10.01,10.04,10.0,10.03,556134.0,4.0169,4.0289,4.0129,4.0249,556134.0
2021-01-25 10:50:00,10.03,10.06,10.02,10.03,633097.0,4.0249,4.037,4.0209,4.0249,633097.0
2021-01-25 11:00:00,10.03,10.05,9.96,9.98,1717174.0,4.0249,4.0329,3.9968,4.0049,1717174.0
2021-01-25 11:10:00,9.97,10.06,9.95,10.03,470811.0,4.0008,4.037,3.9928,4.0249,470811.0
2021-01-25 11:20:00,10.03,10.04,9.89,9.91,717791.0,4.0249,4.0289,3.9687,3.9768,717791.0
2021-01-25 11:30:00,9.91,9.92,9.87,9.91,276893.0,3.9768,3.9808,3.9607,3.9768,276893.0
2021-01-25 11:40:00,9.9,9.92,9.87,9.88,447860.0,3.9727,3.9808,3.9607,3.9647,447860.0
2021-01-25 11:50:00,9.88,9.92,9.86,9.91,293303.0,3.9647,3.9808,3.9567,3.9768,293303.0
2021-01-25 12:00:00,9.91,9.97,9.9,9.96,268593.0,3.9768,4.0008,3.9727,3.9968,268593.0
2021-01-25 12:10:00,9.96,9.96,9.88,9.9,368555.0,3.9968,3.9968,3.9647,3.9727,368555.0
2021-01-25 12:20:00,9.9,9.92,9.88,9.91,272825.0,3.9727,3.9808,3.9647,3.9768,272825.0
2021-01-25 12:30:00,9.91,9.96,9.9,9.94,304423.0,3.9768,3.9968,3.9727,3.9888,304423.0
2021-01-25 12:40:00,9.94,9.95,9.9,9.91,171587.0,3.9888,3.9928,3.9727,3.9768,171587.0
2021-01-25 12:50:00,9.91,9.91,9.86,9.88,247825.0,3.9768,3.9768,3.9567,3.9647,247825.0
2021-01-25 13:00:00,9.88,9.91,9.88,9.9,400647.0,3.9647,3.9768,3.9647,3.9727,400647.0
2021-01-25 13:10:00,9.9,9.93,9.9,9.93,229487.0,3.9727,3.9848,3.9727,3.9848,229487.0
2021-01-25 13:20:00,9.93,9.95,9.91,9.95,349055.0,3.9848,3.9928,3.9768,3.9928,349055.0
2021-01-25 13:30:00,9.95,9.98,9.94,9.97,210462.0,3.9928,4.0049,3.9888,4.0008,210462.0
2021-01-25 13:40:00,9.97,10.0,9.97,9.97,303323.0,4.0008,4.0129,4.0008,4.0008,303323.0
2021-01-25 13:50:00,9.97,10.0,9.97,10.0,317209.0,4.0008,4.0129,4.0008,4.0129,317209.0
2021-01-25 14:00:00,10.0,10.02,9.97,10.01,254431.0,4.0129,4.0209,4.0008,4.0169,254431.0
2021-01-25 14:10:00,10.0,10.0,9.98,10.0,174457.0,4.0129,4.0129,4.0049,4.0129,174457.0
2021-01-25 14:20:00,10.0,10.0,9.98,9.99,108405.0,4.0129,4.0129,4.0049,4.0089,108405.0
2021-01-25 14:30:00,10.0,10.02,9.99,10.0,309592.0,4.0129,4.0209,4.0089,4.0129,309592.0
2021-01-25 14:40:00,10.01,10.05,10.0,10.04,213803.0,4.0169,4.0329,4.0129,4.0289,213803.0
2021-01-25 14:50:00,10.04,10.06,10.04,10.05,325154.0,4.0289,4.037,4.0289,4.0329,325154.0
2021-01-25 15:00:00,10.05,10.07,10.04,10.05,271456.0,4.0329,4.041,4.0289,4.0329,271456.0
2021-01-25 15:10:00,10.05,10.07,10.04,10.07,372485.0,4.0329,4.041,4.0289,4.041,372485.0
2021-01-25 15:20:00,10.07,10.08,10.06,10.07,323716.0,4.041,4.045,4.037,4.041,323716.0
2021-01-25 15:30:00,10.06,10.09,10.06,10.08,533574.0,4.037,4.049,4.037,4.045,533574.0
2021-01-25 15:40:00,10.08,10.09,10.07,10.09,666382.0,4.045,4.049,4.041,4.049,666382.0
2021-01-25 15:50:00,10.08,10.1,10.06,10.09,1137347.0,4.045,4.053,4.037,4.049,1137347.0
2021-01-26 09:30:00,10.4,10.43,10.3,10.32,2671007.0,4.1734,4.1854,4.1333,4.1413,2671007.0
2021-01-26 09:40:00,10.32,10.39,10.31,10.37,952281.0,4.1413,4.1694,4.1373,4.1614,952281.0
2021-01-26 09:50:00,10.37,10.37,10.29,10.34,1402768.0,4.1614,4.1614,4.1292,4.1493,1402768.0
2021-01-26 10:00:00,10.34,10.44,10.33,10.43,914651.0,4.1493,4.1894,4.1453,4.1854,914651.0
2021-01-26 10:10:00,10.44,10.57,10.42,10.54,2452773.0,4.1894,4.2416,4.1814,4.2296,2452773.0
2021-01-26 10:20:00,10.55,10.56,10.48,10.51,1229103.0,4.2336,4.2376,4.2055,4.2175,1229103.0
2021-01-26 10:30:00,10.51,10.53,10.46,10.48,598788.0,4.2175,4.2256,4.1975,4.2055,598788.0
2021-01-26 10:40:00,10.47,10.5,10.44,10.49,618251.0,4.2015,4.2135,4.1894,4.2095,618251.0
2021-01-26 10:50:00,10.49,10.52,10.46,10.52,759296.0,4.2095,4.2215,4.1975,4.2215,759296.0
2021-01-26 11:00:00,10.52,10.53,10.42,10.44,583105.0,4.2215,4.2256,4.1814,4.1894,583105.0
2021-01-26 11:10:00,10.44,10.48,10.43,10.47,885137.0,4.1894,4.2055,4.1854,4.2015,885137.0
2021-01-26 11:20:00,10.47,10.5,10.44,10.45,1062993.0,4.2015,4.2135,4.1894,4.1935,1062993.0
2021-01-26 11:30:00,10.45,10.48,10.42,10.44,563794.0,4.1935,4.2055,4.1814,4.1894,563794.0
2021-01-26 11:40:00,10.44,10.44,10.36,10.37,743146.0,4.1894,4.1894,4.1573,4.1614,743146.0
2021-01-26 11:50:00,10.37,10.39,10.36,10.37,408631.0,4.1614,4.1694,4.1573,4.1614,408631.0
2021-01-26 12:00:00,10.38,10.45,10.37,10.43,382434.0,4.1654,4.1935,4.1614,4.1854,382434.0
2021-01-26 12:10:00,10.44,10.44,10.39,10.41,422989.0,4.1894,4.1894,4.1694,4.1774,422989.0
2021-01-26 12:20:00,10.4,10.45,10.39,10.44,444502.0,4.1734,4.1935,4.1694,4.1894,444502.0
2021-01-26 12:30:00,10.44,10.48,10.43,10.45,640871.0,4.1894,4.2055,4.1854,4.1935,640871.0
2021-01-26 12:40:00,10.45,10.45,10.4,10.44,674737.0,4.1935,4.1935,4.1734,4.1894,674737.0
2021-01-26 12:50:00,10.44,10.5,10.42,10.47,592704.0,4.1894,4.2135,4.1814,4.2015,592704.0
2021-01-26 13:00:00,10.47,10.5,10.47,10.49,615248.0,4.2015,4.2135,4.2015,4.2095,615248.0
2021-01-26 13:10:00,10.49,10.51,10.47,10.49,468556.0,4.2095,4.2175,4.2015,4.2095,468556.0
2021-01-26 13:20:00,10.48,10.52,10.47,10.51,517598.0,4.2055,4.2215,4.2015,4.2175,517598.0
2021-01-26 13:30:00,10.5,10.5,10.45,10.46,338172.0,4.2135,4.2135,4.1935,4.1975,338172.0
2021-01-26 13:40:00,10.46,10.48,10.43,10.45,635019.0,4.1975,4.2055,4.1854,4.1935,635019.0
2021-01-26 13:50:00,10.44,10.44,10.41,10.43,337269.0,4.1894,4.1894,4.1774,4.1854,337269.0
2021-01-26 14:00:00,10.43,10.46,10.42,10.45,421321.0,4.1854,4.1975,4.1814,4.1935,421321.0
2021-01-26 14:10:00,10.45,10.47,10.44,10.45,932066.0,4.1935,4.2015,4.1894,4.1935,932066.0
2021-01-26 14:20:00,10.45,10.46,10.4,10.42,610145.0,4.1935,4.1975,4.1734,4.1814,610145.0
2021-01-26 14:30:00,10.42,10.43,10.38,10.43,451189.0,4.1814,4.1854,4.1654,4.1854,451189.0
2021-01-26 14:40:00,10.42,10.45,10.4,10.43,604437.0,4.1814,4.1935,4.1734,4.1854,604437.0
2021-01-26 14:50:00,10.43,10.43,10.39,10.42,467742.0,4.1854,4.1854,4.1694,4.1814,467742.0
2021-01-26 15:00:00,10.42,10.43,10.35,10.36,677762.0,4.1814,4.1854,4.1533,4.1573,677762.0
2021-01-26 15:10:00,10.35,10.38,10.34,10.38,737730.0,4.1533,4.1654,4.1493,4.1654,737730.0
2021-01-26 15:20:00,10.38,10.39,10.36,10.38,806741.0,4.1654,4.1694,4.1573,4.1654,806741.0
2021-01-26 15:30:00,10.38,10.38,10.34,10.36,804828.0,4.1654,4.1654,4.1493,4.1573,804828.0
2021-01-26 15:40:00,10.35,10.37,10.33,10.33,1482221.0,4.1533,4.1614,4.1453,4.1453,1482221.0
2021-01-26 15:50:00,10.33,10.37,10.33,10.35,1930131.0,4.1453,4.1614,4.1453,4.1533,1930131.0
2021-01-27 09:30:00,10.28,10.29,10.17,10.2,1019260.0,4.1252,4.1292,4.0811,4.0931,1019260.0
2021-01-27 09:40:00,10.19,10.2,10.04,10.04,981393.0,4.0891,4.0931,4.0289,4.0289,981393.0
2021-01-27 09:50:00,10.04,10.19,10.03,10.19,965100.0,4.0289,4.0891,4.0249,4.0891,965100.0
2021-01-27 10:00:00,10.19,10.25,10.16,10.22,589182.0,4.0891,4.1132,4.0771,4.1012,589182.0
2021-01-27 10:10:00,10.23,10.25,10.14,10.21,468653.0,4.1052,4.1132,4.0691,4.0971,468653.0
2021-01-27 10:20:00,10.21,10.3,10.21,10.25,860762.0,4.0971,4.1333,4.0971,4.1132,860762.0
2021-01-27 10:30:00,10.25,10.33,10.2,10.23,1002539.0,4.1132,4.1453,4.0931,4.1052,1002539.0
2021-01-27 10:40:00,10.22,10.27,10.21,10.24,832286.0,4.1012,4.1212,4.0971,4.1092,832286.0
2021-01-27 10:50:00,10.23,10.24,10.19,10.22,472159.0,4.1052,4.1092,4.0891,4.1012,472159.0
2021-01-27 11:00:00,10.22,10.26,10.21,10.24,434127.0,4.1012,4.1172,4.0971,4.1092,434127.0
2021-01-27 11:10:00,10.24,10.26,10.21,10.23,429144.0,4.1092,4.1172,4.0971,4.1052,429144.0
2021-01-27 11:20:00,10.22,10.3,10.2,10.29,894836.0,4.1012,4.1333,4.0931,4.1292,894836.0
2021-01-27 11:30:00,10.29,10.29,10.23,10.29,623839.0,4.1292,4.1292,4.1052,4.1292,623839.0
2021-01-27 11:40:00,10.29,10.29,10.25,10.26,366997.0,4.1292,4.1292,4.1132,4.1172,366997.0
2021-01-27 11:50:00,10.26,10.29,10.24,10.25,349124.0,4.1172,4.1292,4.1092,4.1132,349124.0
2021-01-27 12:00:00,10.25,10.41,10.24,10.4,582445.0,4.1132,4.1774,4.1092,4.1734,582445.0
2021-01-27 12:10:00,10.41,10.48,10.4,10.46,529655.0,4.1774,4.2055,4.1734,4.1975,529655.0
2021-01-27 12:20:00,10.46,10.5,10.42,10.46,387404.0,4.1975,4.2135,4.1814,4.1975,387404.0
2021-01-27 12:30:00,10.46,10.48,10.43,10.47,323259.0,4.1975,4.2055,4.1854,4.2015,323259.0
2021-01-27 12:40:00,10.47,10.56,10.47,10.54,584375.0,4.2015,4.2376,4.2015,4.2296,584375.0
2021-01-27 12:50:00,10.54,10.57,10.51,10.55,615833.0,4.2296,4.2416,4.2175,4.2336,615833.0
2021-01-27 13:00:00,10.55,10.57,10.52,10.56,519649.0,4.2336,4.2416,4.2215,4.2376,519649.0
2021-01-27 13:10:00,10.55,10.59,10.53,10.58,654359.0,4.2336,4.2496,4.2256,4.2456,654359.0
2021-01-27 13:20:00,10.59,10.67,10.58,10.65,1058424.0,4.2496,4.2817,4.2456,4.2737,1058424.0
2021-01-27 13:30:00,10.65,10.68,10.63,10.65,468524.0,4.2737,4.2858,4.2657,4.2737,468524.0
2021-01-27 13:40:00,10.64,10.65,10.55,10.56,378966.0,4.2697,4.2737,4.2336,4.2376,378966.0
2021-01-27 13:50:00,10.57,10.6,10.51,10.52,407844.0,4.2416,4.2536,4.2175,4.2215,407844.0
2021-01-27 14:00:00,10.53,10.57,10.51,10.55,319564.0,4.2256,4.2416,4.2175,4.2336,319564.0
2021-01-27 14:10:00,10.55,10.57,10.5,10.52,282993.0,4.2336,4.2416,4.2135,4.2215,282993.0
2021-01-27 14:20:00,10.52,10.6,10.51,10.56,1943343.0,4.2215,4.2536,4.2175,4.2376,1943343.0
2021-01-27 14:30:00,10.55,10.56,10.47,10.52,926160.0,4.2336,4.2376,4.2015,4.2215,926160.0
2021-01-27 14:40:00,10.51,10.55,10.49,10.51,751383.0,4.2175,4.2336,4.2095,4.2175,751383.0
2021-01-27 14:50:00,10.51,10.53,10.47,10.49,775444.0,4.2175,4.2256,4.2015,4.2095,775444.0
2021-01-27 15:00:00,10.5,10.54,10.48,10.53,994245.0,4.2135,4.2296,4.2055,4.2256,994245.0
2021-01-27 15:10:00,10.53,10.59,10.53,10.54,919093.0,4.2256,4.2496,4.2256,4.2296,919093.0
2021-01-27 15:20:00,10.54,10.55,10.45,10.47,1285212.0,4.2296,4.2336,4.1935,4.2015,1285212.0
2021-01-27 15:30:00,10.46,10.48,10.4,10.4,1778727.0,4.1975,4.2055,4.1734,4.1734,1778727.0
2021-01-27 15:40:00,10.4,10.41,10.36,10.38,1132138.0,4.1734,4.1774,4.1573,4.1654,1132138.0
2021-01-27 15:50:00,10.37,10.4,10.32,10.33,2079904.0,4.1614,4.1734,4.1413,4.1453,2079904.0
2021-01-28 09:30:00,10.63,10.67,10.61,10.62,642390.0,4.2657,4.2817,4.2577,4.2617,642390.0
2021-01-28 09:40:00,10.62,10.73,10.61,10.63,421881.0,4.2617,4.3058,4.2577,4.2657,421881.0
2021-01-28 09:50:00,10.63,10.69,10.51,10.52,834360.0,4.2657,4.2898,4.2175,4.2215,834360.0
2021-01-28 10:00:00,10.52,10.61,10.5,10.56,721405.0,4.2215,4.2577,4.2135,4.2376,721405.0
2021-01-28 10:10:00,10.57,10.6,10.51,10.51,656266.0,4.2416,4.2536,4.2175,4.2175,656266.0
2021-01-28 10:20:00,10.52,10.56,10.49,10.5,379821.0,4.2215,4.2376,4.2095,4.2135,379821.0
2021-01-28 10:30:00,10.5,10.52,10.44,10.47,539890.0,4.2135,4.2215,4.1894,4.2015,539890.0
2021-01-28 10:40:00,10.47,10.48,10.39,10.48,586702.0,4.2015,4.2055,4.1694,4.2055,586702.0
2021-01-28 10:50:00,10.47,10.56,10.46,10.53,1325249.0,4.2015,4.2376,4.1975,4.2256,1325249.0
2021-01-28 11:00:00,10.53,10.6,10.5,10.58,600553.0,4.2256,4.2536,4.2135,4.2456,600553.0
2021-01-28 11:10:00,10.58,10.63,10.57,10.58,612545.0,4.2456,4.2657,4.2416,4.2456,612545.0
2021-01-28 11:20:00,10.59,10.6,10.51,10.52,742648.0,4.2496,4.2536,4.2175,4.2215,742648.0
2021-01-28 11:30:00,10.52,10.6,10.5,10.56,563150.0,4.2215,4.2536,4.2135,4.2376,563150.0
2021-01-28 11:40:00,10.56,10.64,10.55,10.63,546258.0,4.2376,4.2697,4.2336,4.2657,546258.0
2021-01-28 11:50:00,10.63,10.67,10.62,10.65,246889.0,4.2657,4.2817,4.2617,4.2737,246889.0
2021-01-28 12:00:00,10.65,10.67,10.63,10.63,515159.0,4.2737,4.2817,4.2657,4.2657,515159.0
2021-01-28 12:10:00,10.63,10.64,10.6,10.61,202717.0,4.2657,4.2697,4.2536,4.2577,202717.0
2021-01-28 12:20:00,10.61,10.64,10.61,10.64,137031.0,4.2577,4.2697,4.2577,4.2697,137031.0
2021-01-28 12:30:00,10.63,10.64,10.59,10.6,141627.0,4.2657,4.2697,4.2496,4.2536,141627.0
2021-01-28 12:40:00,10.6,10.62,10.59,10.61,163674.0,4.2536,4.2617,4.2496,4.2577,163674.0
2021-01-28 12:50:00,10.61,10.62,10.55,10.55,295624.0,4.2577,4.2617,4.2336,4.2336,295624.0
2021-01-28 13:00:00,10.55,10.56,10.5,10.53,329273.0,4.2336,4.2376,4.2135,4.2256,329273.0
2021-01-28 13:10:00,10.53,10.54,10.5,10.51,157117.0,4.2256,4.2296,4.2135,4.2175,157117.0
2021-01-28 13:20:00,10.52,10.56,10.5,10.54,316818.0,4.2215,4.2376,4.2135,4.2296,316818.0
2021-01-28 13:30:00,10.54,10.59,10.54,10.58,262460.0,4.2296,4.2496,4.2296,4.2456,262460.0
2021-01-28 13:40:00,10.58,10.59,10.53,10.54,230962.0,4.2456,4.2496,4.2256,4.2296,230962.0
2021-01-28 13:50:00,10.54,10.55,10.46,10.48,930183.0,4.2296,4.2336,4.1975,4.2055,930183.0
2021-01-28 14:00:00,10.48,10.5,10.45,10.48,610886.0,4.2055,4.2135,4.1935,4.2055,610886.0
2021-01-28 14:10:00,10.49,10.49,10.41,10.43,478467.0,4.2095,4.2095,4.1774,4.1854,478467.0
2021-01-28 14:20:00,10.43,10.47,10.41,10.44,656791.0,4.1854,4.2015,4.1774,4.1894,656791.0
2021-01-28 14:30:00,10.44,10.47,10.42,10.47,523214.0,4.1894,4.2015,4.1814,4.2015,523214.0
2021-01-28 14:40:00,10.47,10.54,10.46,10.53,455459.0,4.2015,4.2296,4.1975,4.2256,455459.0
2021-01-28 14:50:00,10.53,10.54,10.48,10.52,337668.0,4.2256,4.2296,4.2055,4.2215,337668.0
2021-01-28 15:00:00,10.52,10.52,10.49,10.49,392511.0,4.2215,4.2215,4.2095,4.2095,392511.0
2021-01-28 15:10:00,10.5,10.57,10.49,10.56,748688.0,4.2135,4.2416,4.2095,4.2376,748688.0
2021-01-28 15:20:00,10.55,10.58,10.53,10.54,644886.0,4.2336,4.2456,4.2256,4.2296,644886.0
2021-01-28 15:30:00,10.54,10.58,10.53,10.54,543654.0,4.2296,4.2456,4.2256,4.2296,543654.0
2021-01-28 15:40:00,10.54,10.56,10.53,10.55,979005.0,4.2296,4.2376,4.2256,4.2336,979005.0
2021-01-28 15:50:00,10.55,10.58,10.53,10.54,1949951.0,4.2336,4.2456,4.2256,4.2296,1949951.0
2021-01-29 09:30:00,10.24,10.32,10.21,10.27,955166.0,4.1092,4.1413,4.0971,4.1212,955166.0
2021-01-29 09:40:00,10.27,10.28,10.22,10.22,591281.0,4.1212,4.1252,4.1012,4.1012,591281.0
2021-01-29 09:50:00,10.22,10.29,10.18,10.29,617595.0,4.1012,4.1292,4.0851,4.1292,617595.0
2021-01-29 10:00:00,10.28,10.3,10.23,10.28,352207.0,4.1252,4.1333,4.1052,4.1252,352207.0
2021-01-29 10:10:00,10.28,10.32,10.24,10.24,243585.0,4.1252,4.1413,4.1092,4.1092,243585.0
2021-01-29 10:20:00,10.24,10.26,10.2,10.21,212449.0,4.1092,4.1172,4.0931,4.0971,212449.0
2021-01-29 10:30:00,10.21,10.24,10.16,10.16,358275.0,4.0971,4.1092,4.0771,4.0771,358275.0
2021-01-29 10:40:00,10.17,10.19,10.15,10.18,240983.0,4.0811,4.0891,4.0731,4.0851,240983.0
2021-01-29 10:50:00,10.18,10.26,10.17,10.24,402077.0,4.0851,4.1172,4.0811,4.1092,402077.0
2021-01-29 11:00:00,10.25,10.27,10.18,10.2,270974.0,4.1132,4.1212,4.0851,4.0931,270974.0
2021-01-29 11:10:00,10.19,10.2,10.16,10.19,199608.0,4.0891,4.0931,4.0771,4.0891,199608.0
2021-01-29 11:20:00,10.19,10.22,10.16,10.16,427764.0,4.0891,4.1012,4.0771,4.0771,427764.0
2021-01-29 11:30:00,10.16,10.2,10.12,10.16,562175.0,4.0771,4.0931,4.061,4.0771,562175.0
2021-01-29 11:40:00,10.17,10.18,10.13,10.15,250390.0,4.0811,4.0851,4.065,4.0731,250390.0
2021-01-29 11:50:00,10.16,10.19,10.13,10.18,260253.0,4.0771,4.0891,4.065,4.0851,260253.0
2021-01-29 12:00:00,10.18,10.24,10.16,10.23,544805.0,4.0851,4.1092,4.0771,4.1052,544805.0
2021-01-29 12:10:00,10.23,10.25,10.17,10.17,356949.0,4.1052,4.1132,4.0811,4.0811,356949.0
2021-01-29 12:20:00,10.18,10.18,10.14,10.15,357427.0,4.0851,4.0851,4.0691,4.0731,357427.0
2021-01-29 12:30:00,10.14,10.17,10.1,10.11,410954.0,4.0691,4.0811,4.053,4.057,410954.0
2021-01-29 12:40:00,10.11,10.12,10.05,10.06,574839.0,4.057,4.061,4.0329,4.037,574839.0
2021-01-29 12:50:00,10.05,10.14,10.05,10.12,552284.0,4.0329,4.0691,4.0329,4.061,552284.0
2021-01-29 13:00:00,10.11,10.15,10.09,10.1,389219.0,4.057,4.0731,4.049,4.053,389219.0
2021-01-29 13:10:00,10.1,10.11,10.02,10.05,428152.0,4.053,4.057,4.0209,4.0329,428152.0
2021-01-29 13:20:00,10.05,10.12,10.04,10.12,270929.0,4.0329,4.061,4.0289,4.061,270929.0
2021-01-29 13:30:00,10.11,10.16,10.09,10.15,297590.0,4.057,4.0771,4.049,4.0731,297590.0
2021-01-29 13:40:00,10.15,10.16,10.09,10.1,379104.0,4.0731,4.0771,4.049,4.053,379104.0
2021-01-29 13:50:00,10.09,10.12,10.07,10.08,255538.0,4.049,4.061,4.041,4.045,255538.0
2021-01-29 14:00:00,10.08,10.16,10.07,10.16,897260.0,4.045,4.0771,4.041,4.0771,897260.0
2021-01-29 14:10:00,10.15,10.16,10.12,10.13,185716.0,4.0731,4.0771,4.061,4.065,185716.0
2021-01-29 14:20:00,10.13,10.14,10.08,10.09,233460.0,4.065,4.0691,4.045,4.049,233460.0
2021-01-29 14:30:00,10.09,10.09,10.05,10.08,345422.0,4.049,4.049,4.0329,4.045,345422.0
2021-01-29 14:40:00,10.08,10.11,10.05,10.11,306859.0,4.045,4.057,4.0329,4.057,306859.0
2021-01-29 14:50:00,10.11,10.13,10.09,10.12,231652.0,4.057,4.065,4.049,4.061,231652.0
2021-01-29 15:00:00,10.12,10.2,10.11,10.18,396710.0,4.061,4.0931,4.057,4.0851,396710.0
2021-01-29 15:10:00,10.18,10.19,10.15,10.18,415913.0,4.0851,4.0891,4.0731,4.0851,415913.0
2021-01-29 15:20:00,10.17,10.2,10.15,10.15,484632.0,4.0811,4.0931,4.0731,4.0731,484632.0
2021-01-29 15:30:00,10.15,10.16,10.05,10.06,646710.0,4.0731,4.0771,4.0329,4.037,646710.0
2021-01-29 15:40:00,10.06,10.07,10.04,10.04,874012.0,4.037,4.041,4.0289,4.0289,874012.0
2021-01-29 15:50:00,10.04,10.1,10.04,10.04,2233082.0,4.0289,4.053,4.0289,4.0289,2233082.0
2021-02-01 09:30:00,10.18,10.26,10.13,10.22,1854410.0,4.0851,4.1172,4.065,4.1012,1854410.0
2021-02-01 09:40:00,10.22,10.26,10.13,10.13,846134.0,4.1012,4.1172,4.065,4.065,846134.0
2021-02-01 09:50:00,10.13,10.19,10.1,10.17,960021.0,4.065,4.0891,4.053,4.0811,960021.0
2021-02-01 10:00:00,10.17,10.21,10.14,10.14,435644.0,4.0811,4.0971,4.0691,4.0691,435644.0
2021-02-01 10:10:00,10.15,10.22,10.14,10.21,351315.0,4.0731,4.1012,4.0691,4.0971,351315.0
2021-02-01 10:20:00,10.21,10.22,10.17,10.19,556594.0,4.0971,4.1012,4.0811,4.0891,556594.0
2021-02-01 10:30:00,10.18,10.2,10.14,10.15,800685.0,4.0851,4.0931,4.0691,4.0731,800685.0
2021-02-01 10:40:00,10.15,10.18,10.12,10.13,528710.0,4.0731,4.0851,4.061,4.065,528710.0
2021-02-01 10:50:00,10.13,10.13,10.06,10.11,287299.0,4.065,4.065,4.037,4.057,287299.0
2021-02-01 11:00:00,10.1,10.12,10.05,10.12,678440.0,4.053,4.061,4.0329,4.061,678440.0
2021-02-01 11:10:00,10.11,10.17,10.1,10.16,299453.0,4.057,4.0811,4.053,4.0771,299453.0
2021-02-01 11:20:00,10.16,10.22,10.15,10.21,432008.0,4.0771,4.1012,4.0731,4.0971,432008.0
2021-02-01 11:30:00,10.21,10.22,10.18,10.21,353347.0,4.0971,4.1012,4.0851,4.0971,353347.0
2021-02-01 11:40:00,10.21,10.25,10.21,10.24,409595.0,4.0971,4.1132,4.0971,4.1092,409595.0
2021-02-01 11:50:00,10.24,10.24,10.18,10.18,355831.0,4.1092,4.1092,4.0851,4.0851,355831.0
2021-02-01 12:00:00,10.19,10.2,10.16,10.16,413631.0,4.0891,4.0931,4.0771,4.0771,413631.0
2021-02-01 12:10:00,10.16,10.19,10.12,10.12,350348.0,4.0771,4.0891,4.061,4.061,350348.0
2021-02-01 12:20:00,10.13,10.16,10.12,10.15,347849.0,4.065,4.0771,4.061,4.0731,347849.0
2021-02-01 12:30:00,10.15,10.16,10.12,10.13,241426.0,4.0731,4.0771,4.061,4.065,241426.0
2021-02-01 12:40:00,10.13,10.2,10.12,10.19,226022.0,4.065,4.0931,4.061,4.0891,226022.0
2021-02-01 12:50:00,10.19,10.2,10.18,10.2,212885.0,4.0891,4.0931,4.0851,4.0931,212885.0
2021-02-01 13:00:00,10.2,10.22,10.16,10.16,698081.0,4.0931,4.1012,4.0771,4.0771,698081.0
2021-02-01 13:10:00,10.17,10.25,10.16,10.25,456638.0,4.0811,4.1132,4.0771,4.1132,456638.0
2021-02-01 13:20:00,10.25,10.29,10.23,10.26,525335.0,4.1132,4.1292,4.1052,4.1172,525335.0
2021-02-01 13:30:00,10.26,10.28,10.23,10.24,706564.0,4.1172,4.1252,4.1052,4.1092,706564.0
2021-02-01 13:40:00,10.24,10.25,10.22,10.22,212462.0,4.1092,4.1132,4.1012,4.1012,212462.0
2021-02-01 13:50:00,10.22,10.26,10.22,10.26,167162.0,4.1012,4.1172,4.1012,4.1172,167162.0
2021-02-01 14:00:00,10.25,10.27,10.24,10.26,232967.0,4.1132,4.1212,4.1092,4.1172,232967.0
2021-02-01 14:10:00,10.26,10.31,10.25,10.3,270086.0,4.1172,4.1373,4.1132,4.1333,270086.0
2021-02-01 14:20:00,10.31,10.35,10.29,10.33,403738.0,4.1373,4.1533,4.1292,4.1453,403738.0
2021-02-01 14:30:00,10.33,10.35,10.31,10.33,284218.0,4.1453,4.1533,4.1373,4.1453,284218.0
2021-02-01 14:40:00,10.32,10.35,10.32,10.35,152365.0,4.1413,4.1533,4.1413,4.1533,152365.0
2021-02-01 14:50:00,10.35,10.42,10.35,10.41,563079.0,4.1533,4.1814,4.1533,4.1774,563079.0
2021-02-01 15:00:00,10.4,10.41,10.37,10.4,623643.0,4.1734,4.1774,4.1614,4.1734,623643.0
2021-02-01 15:10:00,10.4,10.4,10.36,10.37,405256.0,4.1734,4.1734,4.1573,4.1614,405256.0
2021-02-01 15:20:00,10.37,10.38,10.34,10.36,554255.0,4.1614,4.1654,4.1493,4.1573,554255.0
2021-02-01 15:30:00,10.35,10.39,10.34,10.38,415590.0,4.1533,4.1694,4.1493,4.1654,415590.0
2021-02-01 15:40:00,10.37,10.38,10.35,10.35,656452.0,4.1614,4.1654,4.1533,4.1533,656452.0
2021-02-01 15:50:00,10.35,10.37,10.28,10.28,2356707.0,4.1533,4.1614,4.1252,4.1252,2356707.0
2021-02-02 09:30:00,11.0,11.15,10.93,11.09,4963836.0,4.4142,4.4744,4.3861,4.4503,4963836.0
2021-02-02 09:40:00,11.1,11.11,10.97,10.97,1538488.0,4.4543,4.4583,4.4021,4.4021,1538488.0
2021-02-02 09:50:00,10.98,10.99,10.91,10.91,1564004.0,4.4061,4.4102,4.378,4.378,1564004.0
2021-02-02 10:00:00,10.91,10.95,10.88,10.9,649237.0,4.378,4.3941,4.366,4.374,649237.0
2021-02-02 10:10:00,10.9,10.96,10.85,10.95,705885.0,4.374,4.3981,4.354,4.3941,705885.0
2021-02-02 10:20:00,10.95,10.95,10.88,10.88,918129.0,4.3941,4.3941,4.366,4.366,918129.0
2021-02-02 10:30:00,10.88,10.91,10.84,10.86,1165188.0,4.366,4.378,4.35,4.358,1165188.0
2021-02-02 10:40:00,10.85,10.97,10.84,10.96,990275.0,4.354,4.4021,4.35,4.3981,990275.0
2021-02-02 10:50:00,10.96,11.01,10.94,10.97,1926032.0,4.3981,4.4182,4.3901,4.4021,1926032.0
2021-02-02 11:00:00,10.97,10.99,10.89,10.89,509830.0,4.4021,4.4102,4.37,4.37,509830.0
2021-02-02 11:10:00,10.89,10.92,10.86,10.92,725669.0,4.37,4.3821,4.358,4.3821,725669.0
2021-02-02 11:20:00,10.92,10.92,10.82,10.85,775276.0,4.3821,4.3821,4.3419,4.354,775276.0
2021-02-02 11:30:00,10.86,10.86,10.81,10.83,768731.0,4.358,4.358,4.3379,4.3459,768731.0
2021-02-02 11:40:00,10.83,10.87,10.77,10.78,752956.0,4.3459,4.362,4.3219,4.3259,752956.0
2021-02-02 11:50:00,10.78,10.81,10.76,10.78,506197.0,4.3259,4.3379,4.3179,4.3259,506197.0
2021-02-02 12:00:00,10.78,10.83,10.78,10.82,474292.0,4.3259,4.3459,4.3259,4.3419,474292.0
2021-02-02 12:10:00,10.83,10.87,10.8,10.82,582810.0,4.3459,4.362,4.3339,4.3419,582810.0
2021-02-02 12:20:00,10.81,10.88,10.81,10.88,322518.0,4.3379,4.366,4.3379,4.366,322518.0
2021-02-02 12:30:00,10.88,10.9,10.79,10.79,337127.0,4.366,4.374,4.3299,4.3299,337127.0
2021-02-02 12:40:00,10.79,10.82,10.79,10.79,183838.0,4.3299,4.3419,4.3299,4.3299,183838.0
2021-02-02 12:50:00,10.8,10.82,10.76,10.79,240218.0,4.3339,4.3419,4.3179,4.3299,240218.0
2021-02-02 13:00:00,10.79,10.79,10.72,10.73,527039.0,4.3299,4.3299,4.3018,4.3058,527039.0
2021-02-02 13:10:00,10.73,10.78,10.72,10.77,432381.0,4.3058,4.3259,4.3018,4.3219,432381.0
2021-02-02 13:20:00,10.77,10.78,10.7,10.71,255520.0,4.3219,4.3259,4.2938,4.2978,255520.0
2021-02-02 13:30:00,10.71,10.77,10.71,10.76,477487.0,4.2978,4.3219,4.2978,4.3179,477487.0
2021-02-02 13:40:00,10.76,10.8,10.74,10.77,487049.0,4.3179,4.3339,4.3098,4.3219,487049.0
2021-02-02 13:50:00,10.77,10.78,10.73,10.74,428849.0,4.3219,4.3259,4.3058,4.3098,428849.0
2021-02-02 14:00:00,10.74,10.75,10.72,10.75,264673.0,4.3098,4.3138,4.3018,4.3138,264673.0
2021-02-02 14:10:00,10.75,10.8,10.73,10.77,340890.0,4.3138,4.3339,4.3058,4.3219,340890.0
2021-02-02 14:20:00,10.77,10.77,10.71,10.73,389068.0,4.3219,4.3219,4.2978,4.3058,389068.0
2021-02-02 14:30:00,10.73,10.78,10.72,10.77,417542.0,4.3058,4.3259,4.3018,4.3219,417542.0
2021-02-02 14:40:00,10.77,10.83,10.76,10.83,591404.0,4.3219,4.3459,4.3179,4.3459,591404.0
2021-02-02 14:50:00,10.82,10.84,10.78,10.84,503551.0,4.3419,4.35,4.3259,4.35,503551.0
2021-02-02 15:00:00,10.83,10.88,10.81,10.87,872013.0,4.3459,4.366,4.3379,4.362,872013.0
2021-02-02 15:10:00,10.87,10.87,10.82,10.84,342971.0,4.362,4.362,4.3419,4.35,342971.0
2021-02-02 15:20:00,10.83,10.9,10.83,10.89,979478.0,4.3459,4.374,4.3459,4.37,979478.0
2021-02-02 15:30:00,10.89,10.9,10.83,10.84,570252.0,4.37,4.374,4.3459,4.35,570252.0
2021-02-02 15:40:00,10.84,10.85,10.82,10.83,718168.0,4.35,4.354,4.3419,4.3459,718168.0
2021-02-02 15:50:00,10.83,10.86,10.82,10.83,1373482.0,4.3459,4.358,4.3419,4.3459,1373482.0
2021-02-03 09:30:00,10.92,10.98,10.9,10.97,553837.0,4.3821,4.4061,4.374,4.4021,553837.0
2021-02-03 09:40:00,10.97,10.99,10.92,10.96,320079.0,4.4021,4.4102,4.3821,4.3981,320079.0
2021-02-03 09:50:00,10.97,11.02,10.95,11.01,342505.0,4.4021,4.4222,4.3941,4.4182,342505.0
2021-02-03 10:00:00,11.02,11.03,10.97,11.02,333000.0,4.4222,4.4262,4.4021,4.4222,333000.0
2021-02-03 10:10:00,11.02,11.03,10.95,10.95,430145.0,4.4222,4.4262,4.3941,4.3941,430145.0
2021-02-03 10:20:00,10.96,10.96,10.85,10.85,367184.0,4.3981,4.3981,4.354,4.354,367184.0
2021-02-03 10:30:00,10.85,10.85,10.8,10.84,393648.0,4.354,4.354,4.3339,4.35,393648.0
2021-02-03 10:40:00,10.84,10.91,10.83,10.91,278644.0,4.35,4.378,4.3459,4.378,278644.0
2021-02-03 10:50:00,10.91,10.99,10.9,10.98,400806.0,4.378,4.4102,4.374,4.4061,400806.0
2021-02-03 11:00:00,10.98,11.04,10.98,11.02,558881.0,4.4061,4.4302,4.4061,4.4222,558881.0
2021-02-03 11:10:00,11.02,11.02,10.97,10.99,358914.0,4.4222,4.4222,4.4021,4.4102,358914.0
2021-02-03 11:20:00,10.99,11.01,10.93,10.94,367677.0,4.4102,4.4182,4.3861,4.3901,367677.0
2021-02-03 11:30:00,10.94,11.01,10.93,10.99,232415.0,4.3901,4.4182,4.3861,4.4102,232415.0
2021-02-03 11:40:00,10.99,11.02,10.98,11.0,311732.0,4.4102,4.4222,4.4061,4.4142,311732.0
2021-02-03 11:50:00,10.99,11.05,10.98,11.02,382280.0,4.4102,4.4342,4.4061,4.4222,382280.0
2021-02-03 12:00:00,11.03,11.04,10.99,11.0,235740.0,4.4262,4.4302,4.4102,4.4142,235740.0
2021-02-03 12:10:00,11.0,11.03,10.99,11.02,298457.0,4.4142,4.4262,4.4102,4.4222,298457.0
2021-02-03 12:20:00,11.02,11.03,10.99,11.0,195959.0,4.4222,4.4262,4.4102,4.4142,195959.0
2021-02-03 12:30:00,11.0,11.01,10.95,10.97,841128.0,4.4142,4.4182,4.3941,4.4021,841128.0
2021-02-03 12:40:00,10.98,11.0,10.95,10.96,350260.0,4.4061,4.4142,4.3941,4.3981,350260.0
2021-02-03 12:50:00,10.96,10.97,10.91,10.92,280315.0,4.3981,4.4021,4.378,4.3821,280315.0
2021-02-03 13:00:00,10.92,10.92,10.87,10.87,204634.0,4.3821,4.3821,4.362,4.362,204634.0
2021-02-03 13:10:00,10.88,10.88,10.85,10.86,147208.0,4.366,4.366,4.354,4.358,147208.0
2021-02-03 13:20:00,10.86,10.9,10.84,10.88,485176.0,4.358,4.374,4.35,4.366,485176.0
2021-02-03 13:30:00,10.88,10.92,10.87,10.92,324209.0,4.366,4.3821,4.362,4.3821,324209.0
2021-02-03 13:40:00,10.92,10.93,10.88,10.9,288411.0,4.3821,4.3861,4.366,4.374,288411.0
2021-02-03 13:50:00,10.9,10.91,10.88,10.9,387057.0,4.374,4.378,4.366,4.374,387057.0
2021-02-03 14:00:00,10.9,10.93,10.89,10.92,183140.0,4.374,4.3861,4.37,4.3821,183140.0
2021-02-03 14:10:00,10.92,10.95,10.91,10.95,349623.0,4.3821,4.3941,4.378,4.3941,349623.0
2021-02-03 14:20:00,10.95,10.95,10.92,10.92,445451.0,4.3941,4.3941,4.3821,4.3821,445451.0
2021-02-03 14:30:00,10.92,10.96,10.92,10.95,223071.0,4.3821,4.3981,4.3821,4.3941,223071.0
2021-02-03 14:40:00,10.96,10.98,10.93,10.93,289883.0,4.3981,4.4061,4.3861,4.3861,289883.0
2021-02-03 14:50:00,10.93,10.95,10.92,10.93,215575.0,4.3861,4.3941,4.3821,4.3861,215575.0
2021-02-03 15:00:00,10.93,10.95,10.93,10.94,259992.0,4.3861,4.3941,4.3861,4.3901,259992.0
2021-02-03 15:10:00,10.94,10.95,10.91,10.91,254487.0,4.3901,4.3941,4.378,4.378,254487.0
2021-02-03 15:20:00,10.91,10.92,10.89,10.91,599854.0,4.378,4.3821,4.37,4.378,599854.0
2021-02-03 15:30:00,10.91,10.93,10.9,10.91,2917611.0,4.378,4.3861,4.374,4.378,2917611.0
2021-02-03 15:40:00,10.9,10.92,10.88,10.91,962183.0,4.374,4.3821,4.366,4.378,962183.0
2021-02-03 15:50:00,10.91,10.95,10.91,10.95,1614182.0,4.378,4.3941,4.378,4.3941,1614182.0
2021-02-04 09:30:00,10.79,10.9,10.75,10.76,1431894.0,4.3299,4.374,4.3138,4.3179,1431894.0
2021-02-04 09:40:00,10.75,10.76,10.65,10.75,828311.0,4.3138,4.3179,4.2737,4.3138,828311.0
2021-02-04 09:50:00,10.75,10.76,10.66,10.7,712863.0,4.3138,4.3179,4.2777,4.2938,712863.0
2021-02-04 10:00:00,10.7,10.77,10.68,10.72,479925.0,4.2938,4.3219,4.2858,4.3018,479925.0
2021-02-04 10:10:00,10.72,10.73,10.67,10.69,324654.0,4.3018,4.3058,4.2817,4.2898,324654.0
2021-02-04 10:20:00,10.69,10.73,10.63,10.64,582462.0,4.2898,4.3058,4.2657,4.2697,582462.0
2021-02-04 10:30:00,10.64,10.67,10.62,10.66,457227.0,4.2697,4.2817,4.2617,4.2777,457227.0
2021-02-04 10:40:00,10.66,10.68,10.64,10.67,317533.0,4.2777,4.2858,4.2697,4.2817,317533.0
2021-02-04 10:50:00,10.67,10.7,10.65,10.69,313527.0,4.2817,4.2938,4.2737,4.2898,313527.0
2021-02-04 11:00:00,10.69,10.72,10.68,10.69,285933.0,4.2898,4.3018,4.2858,4.2898,285933.0
2021-02-04 11:10:00,10.69,10.71,10.66,10.7,239286.0,4.2898,4.2978,4.2777,4.2938,239286.0
2021-02-04 11:20:00,10.7,10.74,10.69,10.72,300365.0,4.2938,4.3098,4.2898,4.3018,300365.0
2021-02-04 11:30:00,10.72,10.74,10.71,10.72,205789.0,4.3018,4.3098,4.2978,4.3018,205789.0
2021-02-04 11:40:00,10.72,10.73,10.71,10.71,202432.0,4.3018,4.3058,4.2978,4.2978,202432.0
2021-02-04 11:50:00,10.71,10.72,10.69,10.7,227267.0,4.2978,4.3018,4.2898,4.2938,227267.0
2021-02-04 12:00:00,10.7,10.71,10.66,10.69,447688.0,4.2938,4.2978,4.2777,4.2898,447688.0
2021-02-04 12:10:00,10.69,10.72,10.68,10.71,191137.0,4.2898,4.3018,4.2858,4.2978,191137.0
2021-02-04 12:20:00,10.71,10.73,10.7,10.72,154863.0,4.2978,4.3058,4.2938,4.3018,154863.0
2021-02-04 12:30:00,10.72,10.75,10.71,10.74,244908.0,4.3018,4.3138,4.2978,4.3098,244908.0
2021-02-04 12:40:00,10.74,10.77,10.72,10.76,435439.0,4.3098,4.3219,4.3018,4.3179,435439.0
2021-02-04 12:50:00,10.76,10.77,10.75,10.77,60546.0,4.3179,4.3219,4.3138,4.3219,60546.0
2021-02-04 13:00:00,10.77,10.8,10.76,10.79,222722.0,4.3219,4.3339,4.3179,4.3299,222722.0
2021-02-04 13:10:00,10.79,10.81,10.78,10.8,115457.0,4.3299,4.3379,4.3259,4.3339,115457.0
2021-02-04 13:20:00,10.8,10.81,10.77,10.79,205245.0,4.3339,4.3379,4.3219,4.3299,205245.0
2021-02-04 13:30:00,10.79,10.81,10.78,10.8,155602.0,4.3299,4.3379,4.3259,4.3339,155602.0
2021-02-04 13:40:00,10.79,10.8,10.77,10.79,138609.0,4.3299,4.3339,4.3219,4.3299,138609.0
2021-02-04 13:50:00,10.79,10.82,10.78,10.81,164806.0,4.3299,4.3419,4.3259,4.3379,164806.0
2021-02-04 14:00:00,10.81,10.83,10.8,10.82,152946.0,4.3379,4.3459,4.3339,4.3419,152946.0
2021-02-04 14:10:00,10.82,10.83,10.8,10.83,87439.0,4.3419,4.3459,4.3339,4.3459,87439.0
2021-02-04 14:20:00,10.82,10.82,10.78,10.79,107935.0,4.3419,4.3419,4.3259,4.3299,107935.0
2021-02-04 14:30:00,10.79,10.82,10.79,10.79,212371.0,4.3299,4.3419,4.3299,4.3299,212371.0
2021-02-04 14:40:00,10.8,10.82,10.78,10.82,88327.0,4.3339,4.3419,4.3259,4.3419,88327.0
2021-02-04 14:50:00,10.82,10.83,10.81,10.83,489358.0,4.3419,4.3459,4.3379,4.3459,489358.0
2021-02-04 15:00:00,10.82,10.83,10.81,10.83,334323.0,4.3419,4.3459,4.3379,4.3459,334323.0
2021-02-04 15:10:00,10.83,10.83,10.79,10.79,159935.0,4.3459,4.3459,4.3299,4.3299,159935.0
2021-02-04 15:20:00,10.79,10.8,10.77,10.79,201614.0,4.3299,4.3339,4.3219,4.3299,201614.0
2021-02-04 15:30:00,10.79,10.82,10.78,10.8,230695.0,4.3299,4.3419,4.3259,4.3339,230695.0
2021-02-04 15:40:00,10.8,10.84,10.8,10.83,505076.0,4.3339,4.35,4.3339,4.3459,505076.0
2021-02-04 15:50:00,10.83,10.86,10.82,10.86,890262.0,4.3459,4.358,4.3419,4.358,890262.0
2021-02-05 09:30:00,11.3,11.45,11.24,11.44,2297777.0,4.5346,4.5947,4.5105,4.5907,2297777.0
2021-02-05 09:40:00,11.44,11.48,11.43,11.46,1767422.0,4.5907,4.6068,4.5867,4.5988,1767422.0
2021-02-05 09:50:00,11.46,11.47,11.3,11.33,1371702.0,4.5988,4.6028,4.5346,4.5466,1371702.0
2021-02-05 10:00:00,11.33,11.36,11.28,11.29,1306426.0,4.5466,4.5586,4.5265,4.5305,1306426.0
2021-02-05 10:10:00,11.29,11.29,11.18,11.2,1342042.0,4.5305,4.5305,4.4864,4.4944,1342042.0
2021-02-05 10:20:00,11.2,11.28,11.19,11.27,721683.0,4.4944,4.5265,4.4904,4.5225,721683.0
2021-02-05 10:30:00,11.28,11.31,11.26,11.29,454994.0,4.5265,4.5386,4.5185,4.5305,454994.0
2021-02-05 10:40:00,11.29,11.31,11.28,11.3,451969.0,4.5305,4.5386,4.5265,4.5346,451969.0
2021-02-05 10:50:00,11.3,11.35,11.28,11.3,743317.0,4.5346,4.5546,4.5265,4.5346,743317.0
2021-02-05 11:00:00,11.29,11.35,11.29,11.32,355386.0,4.5305,4.5546,4.5305,4.5426,355386.0
2021-02-05 11:10:00,11.32,11.35,11.28,11.28,387697.0,4.5426,4.5546,4.5265,4.5265,387697.0
2021-02-05 11:20:00,11.29,11.36,11.28,11.33,345622.0,4.5305,4.5586,4.5265,4.5466,345622.0
2021-02-05 11:30:00,11.33,11.34,11.28,11.29,320083.0,4.5466,4.5506,4.5265,4.5305,320083.0
2021-02-05 11:40:00,11.29,11.29,11.26,11.27,186944.0,4.5305,4.5305,4.5185,4.5225,186944.0
2021-02-05 11:50:00,11.27,11.29,11.26,11.28,338089.0,4.5225,4.5305,4.5185,4.5265,338089.0
2021-02-05 12:00:00,11.28,11.29,11.26,11.28,271602.0,4.5265,4.5305,4.5185,4.5265,271602.0
2021-02-05 12:10:00,11.28,11.31,11.27,11.29,194918.0,4.5265,4.5386,4.5225,4.5305,194918.0
2021-02-05 12:20:00,11.29,11.33,11.28,11.32,166436.0,4.5305,4.5466,4.5265,4.5426,166436.0
2021-02-05 12:30:00,11.32,11.35,11.31,11.34,109603.0,4.5426,4.5546,4.5386,4.5506,109603.0
2021-02-05 12:40:00,11.35,11.38,11.32,11.36,372297.0,4.5546,4.5667,4.5426,4.5586,372297.0
2021-02-05 12:50:00,11.36,11.37,11.33,11.37,214599.0,4.5586,4.5626,4.5466,4.5626,214599.0
2021-02-05 13:00:00,11.36,11.36,11.27,11.28,291873.0,4.5586,4.5586,4.5225,4.5265,291873.0
2021-02-05 13:10:00,11.28,11.3,11.27,11.27,300029.0,4.5265,4.5346,4.5225,4.5225,300029.0
2021-02-05 13:20:00,11.27,11.29,11.26,11.27,417751.0,4.5225,4.5305,4.5185,4.5225,417751.0
2021-02-05 13:30:00,11.28,11.28,11.25,11.26,143509.0,4.5265,4.5265,4.5145,4.5185,143509.0
2021-02-05 13:40:00,11.25,11.28,11.24,11.27,269883.0,4.5145,4.5265,4.5105,4.5225,269883.0
2021-02-05 13:50:00,11.27,11.3,11.25,11.26,174615.0,4.5225,4.5346,4.5145,4.5185,174615.0
2021-02-05 14:00:00,11.26,11.3,11.25,11.28,235837.0,4.5185,4.5346,4.5145,4.5265,235837.0
2021-02-05 14:10:00,11.29,11.29,11.22,11.23,238057.0,4.5305,4.5305,4.5024,4.5065,238057.0
2021-02-05 14:20:00,11.22,11.23,11.14,11.15,1080234.0,4.5024,4.5065,4.4703,4.4744,1080234.0
2021-02-05 14:30:00,11.15,11.16,11.0,11.12,2650226.0,4.4744,4.4784,4.4142,4.4623,2650226.0
2021-02-05 14:40:00,11.12,11.15,11.0,11.01,1421913.0,4.4623,4.4744,4.4142,4.4182,1421913.0
2021-02-05 14:50:00,11.01,11.02,10.86,10.87,2673284.0,4.4182,4.4222,4.358,4.362,2673284.0
2021-02-05 15:00:00,10.88,11.08,10.81,11.07,2007024.0,4.366,4.4463,4.3379,4.4423,2007024.0
2021-02-05 15:10:00,11.07,11.1,10.97,11.01,916806.0,4.4423,4.4543,4.4021,4.4182,916806.0
2021-02-05 15:20:00,11.02,11.05,10.99,11.0,474845.0,4.4222,4.4342,4.4102,4.4142,474845.0
2021-02-05 15:30:00,11.0,11.03,10.95,11.01,926129.0,4.4142,4.4262,4.3941,4.4182,926129.0
2021-02-05 15:40:00,11.0,11.03,10.96,11.02,1129694.0,4.4142,4.4262,4.3981,4.4222,1129694.0
2021-02-05 15:50:00,11.02,11.09,11.02,11.06,1492542.0,4.4222,4.4503,4.4222,4.4382,1492542.0
2021-02-08 09:30:00,10.88,11.01,10.86,11.01,1301145.0,4.366,4.4182,4.358,4.4182,1301145.0
2021-02-08 09:40:00,11.0,11.04,10.95,10.95,1188717.0,4.4142,4.4302,4.3941,4.3941,1188717.0
2021-02-08 09:50:00,10.96,11.0,10.92,10.94,891277.0,4.3981,4.4142,4.3821,4.3901,891277.0
2021-02-08 10:00:00,10.94,10.96,10.92,10.92,990774.0,4.3901,4.3981,4.3821,4.3821,990774.0
2021-02-08 10:10:00,10.92,10.96,10.89,10.93,855850.0,4.3821,4.3981,4.37,4.3861,855850.0
2021-02-08 10:20:00,10.93,10.93,10.88,10.91,1191301.0,4.3861,4.3861,4.366,4.378,1191301.0
2021-02-08 10:30:00,10.9,10.92,10.86,10.91,1257642.0,4.374,4.3821,4.358,4.378,1257642.0
2021-02-08 10:40:00,10.91,10.94,10.9,10.91,1079890.0,4.378,4.3901,4.374,4.378,1079890.0
2021-02-08 10:50:00,10.91,10.92,10.85,10.87,665162.0,4.378,4.3821,4.354,4.362,665162.0
2021-02-08 11:00:00,10.87,10.89,10.85,10.88,641384.0,4.362,4.37,4.354,4.366,641384.0
2021-02-08 11:10:00,10.88,10.88,10.81,10.85,1259922.0,4.366,4.366,4.3379,4.354,1259922.0
2021-02-08 11:20:00,10.85,10.86,10.83,10.85,823372.0,4.354,4.358,4.3459,4.354,823372.0
2021-02-08 11:30:00,10.85,10.86,10.83,10.86,1002671.0,4.354,4.358,4.3459,4.358,1002671.0
2021-02-08 11:40:00,10.86,10.86,10.81,10.86,1101495.0,4.358,4.358,4.3379,4.358,1101495.0
2021-02-08 11:50:00,10.85,10.88,10.83,10.85,1124588.0,4.354,4.366,4.3459,4.354,1124588.0
2021-02-08 12:00:00,10.85,10.86,10.82,10.84,927864.0,4.354,4.358,4.3419,4.35,927864.0
2021-02-08 12:10:00,10.83,10.84,10.81,10.82,462188.0,4.3459,4.35,4.3379,4.3419,462188.0
2021-02-08 12:20:00,10.82,10.83,10.81,10.82,832430.0,4.3419,4.3459,4.3379,4.3419,832430.0
2021-02-08 12:30:00,10.82,10.83,10.8,10.82,991626.0,4.3419,4.3459,4.3339,4.3419,991626.0
2021-02-08 12:40:00,10.81,10.81,10.75,10.77,4334009.0,4.3379,4.3379,4.3138,4.3219,4334009.0
2021-02-08 12:50:00,10.77,10.83,10.76,10.79,1463114.0,4.3219,4.3459,4.3179,4.3299,1463114.0
2021-02-08 13:00:00,10.8,10.8,10.68,10.7,1079625.0,4.3339,4.3339,4.2858,4.2938,1079625.0
2021-02-08 13:10:00,10.69,10.73,10.65,10.66,1494843.0,4.2898,4.3058,4.2737,4.2777,1494843.0
2021-02-08 13:20:00,10.66,10.71,10.64,10.68,1548210.0,4.2777,4.2978,4.2697,4.2858,1548210.0
2021-02-08 13:30:00,10.68,10.68,10.61,10.63,2303170.0,4.2858,4.2858,4.2577,4.2657,2303170.0
2021-02-08 13:40:00,10.63,10.66,10.62,10.64,1096940.0,4.2657,4.2777,4.2617,4.2697,1096940.0
2021-02-08 13:50:00,10.65,10.66,10.51,10.51,2098121.0,4.2737,4.2777,4.2175,4.2175,2098121.0
2021-02-08 14:00:00,10.52,10.52,10.47,10.49,1862860.0,4.2215,4.2215,4.2015,4.2095,1862860.0
2021-02-08 14:10:00,10.5,10.54,10.48,10.54,1290317.0,4.2135,4.2296,4.2055,4.2296,1290317.0
2021-02-08 14:20:00,10.54,10.58,10.52,10.54,1678381.0,4.2296,4.2456,4.2215,4.2296,1678381.0
2021-02-08 14:30:00,10.54,10.59,10.54,10.56,934027.0,4.2296,4.2496,4.2296,4.2376,934027.0
2021-02-08 14:40:00,10.55,10.62,10.55,10.61,1736674.0,4.2336,4.2617,4.2336,4.2577,1736674.0
2021-02-08 14:50:00,10.61,10.64,10.57,10.63,1057057.0,4.2577,4.2697,4.2416,4.2657,1057057.0
2021-02-08 15:00:00,10.63,10.67,10.62,10.65,1544256.0,4.2657,4.2817,4.2617,4.2737,1544256.0
2021-02-08 15:10:00,10.64,10.65,10.6,10.61,900007.0,4.2697,4.2737,4.2536,4.2577,900007.0
2021-02-08 15:20:00,10.61,10.62,10.6,10.61,936512.0,4.2577,4.2617,4.2536,4.2577,936512.0
2021-02-08 15:30:00,10.61,10.62,10.59,10.6,1308506.0,4.2577,4.2617,4.2496,4.2536,1308506.0
2021-02-08 15:40:00,10.6,10.65,10.59,10.61,1872439.0,4.2536,4.2737,4.2496,4.2577,1872439.0
2021-02-08 15:50:00,10.61,10.62,10.57,10.61,3464751.0,4.2577,4.2617,4.2416,4.2577,3464751.0
2021-02-09 09:30:00,10.4,10.45,10.33,10.34,2022208.0,4.1734,4.1935,4.1453,4.1493,2022208.0
2021-02-09 09:40:00,10.34,10.39,10.3,10.38,780580.0,4.1493,4.1694,4.1333,4.1654,780580.0
2021-02-09 09:50:00,10.38,10.4,10.34,10.36,487459.0,4.1654,4.1734,4.1493,4.1573,487459.0
2021-02-09 10:00:00,10.36,10.36,10.28,10.33,653554.0,4.1573,4.1573,4.1252,4.1453,653554.0
2021-02-09 10:10:00,10.34,10.36,10.3,10.31,550399.0,4.1493,4.1573,4.1333,4.1373,550399.0
2021-02-09 10:20:00,10.31,10.32,10.29,10.3,487905.0,4.1373,4.1413,4.1292,4.1333,487905.0
2021-02-09 10:30:00,10.3,10.32,10.28,10.3,663728.0,4.1333,4.1413,4.1252,4.1333,663728.0
2021-02-09 10:40:00,10.3,10.32,10.27,10.29,743464.0,4.1333,4.1413,4.1212,4.1292,743464.0
2021-02-09 10:50:00,10.3,10.3,10.23,10.24,1783702.0,4.1333,4.1333,4.1052,4.1092,1783702.0
2021-02-09 11:00:00,10.24,10.24,10.2,10.2,1338407.0,4.1092,4.1092,4.0931,4.0931,1338407.0
2021-02-09 11:10:00,10.21,10.21,10.16,10.16,1368768.0,4.0971,4.0971,4.0771,4.0771,1368768.0
2021-02-09 11:20:00,10.17,10.24,10.16,10.24,2190522.0,4.0811,4.1092,4.0771,4.1092,2190522.0
2021-02-09 11:30:00,10.24,10.24,10.19,10.24,1776044.0,4.1092,4.1092,4.0891,4.1092,1776044.0
2021-02-09 11:40:00,10.24,10.33,10.23,10.32,919394.0,4.1092,4.1453,4.1052,4.1413,919394.0
2021-02-09 11:50:00,10.31,10.35,10.28,10.29,820730.0,4.1373,4.1533,4.1252,4.1292,820730.0
2021-02-09 12:00:00,10.29,10.33,10.27,10.32,885136.0,4.1292,4.1453,4.1212,4.1413,885136.0
2021-02-09 12:10:00,10.32,10.38,10.31,10.35,1050352.0,4.1413,4.1654,4.1373,4.1533,1050352.0
2021-02-09 12:20:00,10.36,10.41,10.35,10.39,801821.0,4.1573,4.1774,4.1533,4.1694,801821.0
2021-02-09 12:30:00,10.39,10.43,10.38,10.4,1078285.0,4.1694,4.1854,4.1654,4.1734,1078285.0
2021-02-09 12:40:00,10.39,10.4,10.35,10.36,858050.0,4.1694,4.1734,4.1533,4.1573,858050.0
2021-02-09 12:50:00,10.36,10.39,10.34,10.38,1016201.0,4.1573,4.1694,4.1493,4.1654,1016201.0
2021-02-09 13:00:00,10.38,10.39,10.34,10.35,878341.0,4.1654,4.1694,4.1493,4.1533,878341.0
2021-02-09 13:10:00,10.36,10.38,10.35,10.37,554091.0,4.1573,4.1654,4.1533,4.1614,554091.0
2021-02-09 13:20:00,10.37,10.39,10.34,10.34,598230.0,4.1614,4.1694,4.1493,4.1493,598230.0
2021-02-09 13:30:00,10.34,10.35,10.32,10.34,692724.0,4.1493,4.1533,4.1413,4.1493,692724.0
2021-02-09 13:40:00,10.33,10.38,10.33,10.34,837624.0,4.1453,4.1654,4.1453,4.1493,837624.0
2021-02-09 13:50:00,10.34,10.36,10.32,10.35,931439.0,4.1493,4.1573,4.1413,4.1533,931439.0
2021-02-09 14:00:00,10.35,10.4,10.35,10.38,683554.0,4.1533,4.1734,4.1533,4.1654,683554.0
2021-02-09 14:10:00,10.38,10.4,10.38,10.38,524442.0,4.1654,4.1734,4.1654,4.1654,524442.0
2021-02-09 14:20:00,10.38,10.42,10.38,10.4,716053.0,4.1654,4.1814,4.1654,4.1734,716053.0
2021-02-09 14:30:00,10.4,10.4,10.37,10.38,350629.0,4.1734,4.1734,4.1614,4.1654,350629.0
2021-02-09 14:40:00,10.38,10.39,10.35,10.36,514904.0,4.1654,4.1694,4.1533,4.1573,514904.0
2021-02-09 14:50:00,10.36,10.36,10.33,10.34,742848.0,4.1573,4.1573,4.1453,4.1493,742848.0
2021-02-09 15:00:00,10.34,10.34,10.32,10.33,766863.0,4.1493,4.1493,4.1413,4.1453,766863.0
2021-02-09 15:10:00,10.34,10.35,10.31,10.32,819296.0,4.1493,4.1533,4.1373,4.1413,819296.0
2021-02-09 15:20:00,10.33,10.33,10.3,10.3,786937.0,4.1453,4.1453,4.1333,4.1333,786937.0
2021-02-09 15:30:00,10.3,10.33,10.28,10.32,1586541.0,4.1333,4.1453,4.1252,4.1413,1586541.0
2021-02-09 15:40:00,10.32,10.33,10.28,10.29,1804105.0,4.1413,4.1453,4.1252,4.1292,1804105.0
2021-02-09 15:50:00,10.3,10.3,10.25,10.26,3723189.0,4.1333,4.1333,4.1132,4.1172,3723189.0
2021-02-10 09:30:00,10.2,10.24,10.14,10.18,1868490.0,4.0931,4.1092,4.0691,4.0851,1868490.0
2021-02-10 09:40:00,10.17,10.23,10.13,10.21,722768.0,4.0811,4.1052,4.065,4.0971,722768.0
2021-02-10 09:50:00,10.21,10.26,10.18,10.22,920995.0,4.0971,4.1172,4.0851,4.1012,920995.0
2021-02-10 10:00:00,10.23,10.32,10.21,10.31,635720.0,4.1052,4.1413,4.0971,4.1373,635720.0
2021-02-10 10:10:00,10.32,10.34,10.25,10.26,572652.0,4.1413,4.1493,4.1132,4.1172,572652.0
2021-02-10 10:20:00,10.26,10.3,10.16,10.26,745572.0,4.1172,4.1333,4.0771,4.1172,745572.0
2021-02-10 10:30:00,10.27,10.31,10.24,10.3,461079.0,4.1212,4.1373,4.1092,4.1333,461079.0
2021-02-10 10:40:00,10.29,10.3,10.21,10.29,449678.0,4.1292,4.1333,4.0971,4.1292,449678.0
2021-02-10 10:50:00,10.29,10.37,10.28,10.34,693602.0,4.1292,4.1614,4.1252,4.1493,693602.0
2021-02-10 11:00:00,10.34,10.39,10.33,10.37,1152790.0,4.1493,4.1694,4.1453,4.1614,1152790.0
2021-02-10 11:10:00,10.38,10.41,10.35,10.39,414606.0,4.1654,4.1774,4.1533,4.1694,414606.0
2021-02-10 11:20:00,10.39,10.44,10.35,10.36,451957.0,4.1694,4.1894,4.1533,4.1573,451957.0
2021-02-10 11:30:00,10.36,10.41,10.34,10.38,449309.0,4.1573,4.1774,4.1493,4.1654,449309.0
2021-02-10 11:40:00,10.38,10.42,10.36,10.41,353806.0,4.1654,4.1814,4.1573,4.1774,353806.0
2021-02-10 11:50:00,10.4,10.44,10.4,10.41,545171.0,4.1734,4.1894,4.1734,4.1774,545171.0
2021-02-10 12:00:00,10.41,10.42,10.37,10.39,140071.0,4.1774,4.1814,4.1614,4.1694,140071.0
2021-02-10 12:10:00,10.38,10.43,10.37,10.42,278503.0,4.1654,4.1854,4.1614,4.1814,278503.0
2021-02-10 12:20:00,10.42,10.43,10.37,10.4,346819.0,4.1814,4.1854,4.1614,4.1734,346819.0
2021-02-10 12:30:00,10.4,10.42,10.38,10.42,248561.0,4.1734,4.1814,4.1654,4.1814,248561.0
2021-02-10 12:40:00,10.41,10.44,10.41,10.44,253298.0,4.1774,4.1894,4.1774,4.1894,253298.0
2021-02-10 12:50:00,10.44,10.48,10.43,10.47,525339.0,4.1894,4.2055,4.1854,4.2015,525339.0
2021-02-10 13:00:00,10.47,10.48,10.45,10.46,393560.0,4.2015,4.2055,4.1935,4.1975,393560.0
2021-02-10 13:10:00,10.46,10.47,10.44,10.46,254144.0,4.1975,4.2015,4.1894,4.1975,254144.0
2021-02-10 13:20:00,10.46,10.49,10.44,10.44,286130.0,4.1975,4.2095,4.1894,4.1894,286130.0
2021-02-10 13:30:00,10.44,10.45,10.41,10.43,353161.0,4.1894,4.1935,4.1774,4.1854,353161.0
2021-02-10 13:40:00,10.43,10.44,10.39,10.4,247533.0,4.1854,4.1894,4.1694,4.1734,247533.0
2021-02-10 13:50:00,10.4,10.43,10.39,10.41,218301.0,4.1734,4.1854,4.1694,4.1774,218301.0
2021-02-10 14:00:00,10.42,10.44,10.41,10.43,245195.0,4.1814,4.1894,4.1774,4.1854,245195.0
2021-02-10 14:10:00,10.43,10.46,10.41,10.42,261975.0,4.1854,4.1975,4.1774,4.1814,261975.0
2021-02-10 14:20:00,10.42,10.43,10.38,10.38,414936.0,4.1814,4.1854,4.1654,4.1654,414936.0
2021-02-10 14:30:00,10.38,10.43,10.38,10.41,772617.0,4.1654,4.1854,4.1654,4.1774,772617.0
2021-02-10 14:40:00,10.42,10.46,10.42,10.46,315001.0,4.1814,4.1975,4.1814,4.1975,315001.0
2021-02-10 14:50:00,10.45,10.48,10.43,10.47,414553.0,4.1935,4.2055,4.1854,4.2015,414553.0
2021-02-10 15:00:00,10.47,10.5,10.47,10.47,477771.0,4.2015,4.2135,4.2015,4.2015,477771.0
2021-02-10 15:10:00,10.48,10.53,10.47,10.53,797050.0,4.2055,4.2256,4.2015,4.2256,797050.0
2021-02-10 15:20:00,10.53,10.53,10.47,10.49,331351.0,4.2256,4.2256,4.2015,4.2095,331351.0
2021-02-10 15:30:00,10.49,10.5,10.43,10.43,492003.0,4.2095,4.2135,4.1854,4.1854,492003.0
2021-02-10 15:40:00,10.43,10.47,10.43,10.44,762315.0,4.1854,4.2015,4.1854,4.1894,762315.0
2021-02-10 15:50:00,10.44,10.47,10.42,10.42,1524340.0,4.1894,4.2015,4.1814,4.1814,1524340.0
2021-02-11 09:30:00,10.61,10.62,10.55,10.6,1170728.0,4.2577,4.2617,4.2336,4.2536,1170728.0
2021-02-11 09:40:00,10.59,10.64,10.57,10.63,868033.0,4.2496,4.2697,4.2416,4.2657,868033.0
2021-02-11 09:50:00,10.63,10.64,10.57,10.61,618357.0,4.2657,4.2697,4.2416,4.2577,618357.0
2021-02-11 10:00:00,10.6,10.67,10.59,10.64,438877.0,4.2536,4.2817,4.2496,4.2697,438877.0
2021-02-11 10:10:00,10.63,10.66,10.61,10.64,317348.0,4.2657,4.2777,4.2577,4.2697,317348.0
2021-02-11 10:20:00,10.63,10.65,10.61,10.62,368450.0,4.2657,4.2737,4.2577,4.2617,368450.0
2021-02-11 10:30:00,10.62,10.63,10.56,10.57,503485.0,4.2617,4.2657,4.2376,4.2416,503485.0
2021-02-11 10:40:00,10.57,10.63,10.57,10.61,409979.0,4.2416,4.2657,4.2416,4.2577,409979.0
2021-02-11 10:50:00,10.61,10.63,10.58,10.6,341140.0,4.2577,4.2657,4.2456,4.2536,341140.0
2021-02-11 11:00:00,10.6,10.62,10.57,10.59,375257.0,4.2536,4.2617,4.2416,4.2496,375257.0
2021-02-11 11:10:00,10.59,10.59,10.54,10.55,391746.0,4.2496,4.2496,4.2296,4.2336,391746.0
2021-02-11 11:20:00,10.55,10.62,10.54,10.62,527118.0,4.2336,4.2617,4.2296,4.2617,527118.0
2021-02-11 11:30:00,10.62,10.63,10.58,10.58,702105.0,4.2617,4.2657,4.2456,4.2456,702105.0
2021-02-11 11:40:00,10.58,10.63,10.57,10.61,329990.0,4.2456,4.2657,4.2416,4.2577,329990.0
2021-02-11 11:50:00,10.61,10.61,10.55,10.58,233889.0,4.2577,4.2577,4.2336,4.2456,233889.0
2021-02-11 12:00:00,10.58,10.62,10.56,10.57,352585.0,4.2456,4.2617,4.2376,4.2416,352585.0
2021-02-11 12:10:00,10.57,10.6,10.49,10.49,264531.0,4.2416,4.2536,4.2095,4.2095,264531.0
2021-02-11 12:20:00,10.5,10.51,10.43,10.46,624287.0,4.2135,4.2175,4.1854,4.1975,624287.0
2021-02-11 12:30:00,10.46,10.51,10.45,10.5,228255.0,4.1975,4.2175,4.1935,4.2135,228255.0
2021-02-11 12:40:00,10.51,10.51,10.42,10.48,305125.0,4.2175,4.2175,4.1814,4.2055,305125.0
2021-02-11 12:50:00,10.49,10.51,10.45,10.49,185271.0,4.2095,4.2175,4.1935,4.2095,185271.0
2021-02-11 13:00:00,10.49,10.49,10.45,10.46,139243.0,4.2095,4.2095,4.1935,4.1975,139243.0
2021-02-11 13:10:00,10.46,10.52,10.46,10.5,180323.0,4.1975,4.2215,4.1975,4.2135,180323.0
2021-02-11 13:20:00,10.5,10.52,10.48,10.49,138812.0,4.2135,4.2215,4.2055,4.2095,138812.0
2021-02-11 13:30:00,10.48,10.51,10.46,10.49,176430.0,4.2055,4.2175,4.1975,4.2095,176430.0
2021-02-11 13:40:00,10.5,10.51,10.46,10.49,167022.0,4.2135,4.2175,4.1975,4.2095,167022.0
2021-02-11 13:50:00,10.49,10.51,10.48,10.49,221762.0,4.2095,4.2175,4.2055,4.2095,221762.0
2021-02-11 14:00:00,10.49,10.5,10.46,10.48,245601.0,4.2095,4.2135,4.1975,4.2055,245601.0
2021-02-11 14:10:00,10.48,10.52,10.46,10.51,256385.0,4.2055,4.2215,4.1975,4.2175,256385.0
2021-02-11 14:20:00,10.51,10.52,10.49,10.5,215352.0,4.2175,4.2215,4.2095,4.2135,215352.0
2021-02-11 14:30:00,10.5,10.51,10.48,10.51,144262.0,4.2135,4.2175,4.2055,4.2175,144262.0
2021-02-11 14:40:00,10.51,10.55,10.5,10.53,251912.0,4.2175,4.2336,4.2135,4.2256,251912.0
2021-02-11 14:50:00,10.54,10.54,10.49,10.52,207257.0,4.2296,4.2296,4.2095,4.2215,207257.0
2021-02-11 15:00:00,10.51,10.53,10.51,10.53,287742.0,4.2175,4.2256,4.2175,4.2256,287742.0
2021-02-11 15:10:00,10.53,10.56,10.52,10.53,508302.0,4.2256,4.2376,4.2215,4.2256,508302.0
2021-02-11 15:20:00,10.53,10.55,10.52,10.53,358577.0,4.2256,4.2336,4.2215,4.2256,358577.0
2021-02-11 15:30:00,10.53,10.55,10.52,10.55,470249.0,4.2256,4.2336,4.2215,4.2336,470249.0
2021-02-11 15:40:00,10.54,10.56,10.52,10.53,908555.0,4.2296,4.2376,4.2215,4.2256,908555.0
2021-02-11 15:50:00,10.53,10.55,10.52,10.53,1399970.0,4.2256,4.2336,4.2215,4.2256,1399970.0
2021-02-12 09:30:00,10.37,10.42,10.36,10.4,707534.0,4.1614,4.1814,4.1573,4.1734,707534.0
2021-02-12 09:40:00,10.4,10.49,10.39,10.49,534746.0,4.1734,4.2095,4.1694,4.2095,534746.0
2021-02-12 09:50:00,10.49,10.51,10.46,10.5,582573.0,4.2095,4.2175,4.1975,4.2135,582573.0
2021-02-12 10:00:00,10.5,10.54,10.48,10.52,349591.0,4.2135,4.2296,4.2055,4.2215,349591.0
2021-02-12 10:10:00,10.51,10.53,10.48,10.48,391138.0,4.2175,4.2256,4.2055,4.2055,391138.0
2021-02-12 10:20:00,10.48,10.5,10.44,10.44,231064.0,4.2055,4.2135,4.1894,4.1894,231064.0
2021-02-12 10:30:00,10.44,10.47,10.42,10.46,267318.0,4.1894,4.2015,4.1814,4.1975,267318.0
2021-02-12 10:40:00,10.46,10.54,10.45,10.53,336645.0,4.1975,4.2296,4.1935,4.2256,336645.0
2021-02-12 10:50:00,10.54,10.57,10.52,10.53,308041.0,4.2296,4.2416,4.2215,4.2256,308041.0
2021-02-12 11:00:00,10.53,10.53,10.48,10.51,261065.0,4.2256,4.2256,4.2055,4.2175,261065.0
2021-02-12 11:10:00,10.51,10.53,10.5,10.51,230349.0,4.2175,4.2256,4.2135,4.2175,230349.0
2021-02-12 11:20:00,10.51,10.51,10.48,10.51,201156.0,4.2175,4.2175,4.2055,4.2175,201156.0
2021-02-12 11:30:00,10.51,10.54,10.5,10.52,164728.0,4.2175,4.2296,4.2135,4.2215,164728.0
2021-02-12 11:40:00,10.52,10.58,10.52,10.57,220481.0,4.2215,4.2456,4.2215,4.2416,220481.0
2021-02-12 11:50:00,10.56,10.57,10.55,10.55,212452.0,4.2376,4.2416,4.2336,4.2336,212452.0
2021-02-12 12:00:00,10.55,10.6,10.55,10.58,263546.0,4.2336,4.2536,4.2336,4.2456,263546.0
2021-02-12 12:10:00,10.58,10.64,10.57,10.64,424009.0,4.2456,4.2697,4.2416,4.2697,424009.0
2021-02-12 12:20:00,10.63,10.64,10.61,10.63,207959.0,4.2657,4.2697,4.2577,4.2657,207959.0
2021-02-12 12:30:00,10.63,10.64,10.59,10.62,275767.0,4.2657,4.2697,4.2496,4.2617,275767.0
2021-02-12 12:40:00,10.62,10.63,10.6,10.61,205855.0,4.2617,4.2657,4.2536,4.2577,205855.0
2021-02-12 12:50:00,10.62,10.64,10.6,10.62,265317.0,4.2617,4.2697,4.2536,4.2617,265317.0
2021-02-12 13:00:00,10.62,10.63,10.59,10.6,224964.0,4.2617,4.2657,4.2496,4.2536,224964.0
2021-02-12 13:10:00,10.6,10.61,10.56,10.57,307624.0,4.2536,4.2577,4.2376,4.2416,307624.0
2021-02-12 13:20:00,10.57,10.59,10.55,10.58,229243.0,4.2416,4.2496,4.2336,4.2456,229243.0
2021-02-12 13:30:00,10.57,10.61,10.56,10.6,150747.0,4.2416,4.2577,4.2376,4.2536,150747.0
2021-02-12 13:40:00,10.6,10.63,10.59,10.63,339806.0,4.2536,4.2657,4.2496,4.2657,339806.0
2021-02-12 13:50:00,10.63,10.64,10.59,10.62,1026088.0,4.2657,4.2697,4.2496,4.2617,1026088.0
2021-02-12 14:00:00,10.62,10.62,10.59,10.6,227007.0,4.2617,4.2617,4.2496,4.2536,227007.0
2021-02-12 14:10:00,10.6,10.61,10.58,10.61,344148.0,4.2536,4.2577,4.2456,4.2577,344148.0
2021-02-12 14:20:00,10.61,10.61,10.59,10.61,226580.0,4.2577,4.2577,4.2496,4.2577,226580.0
2021-02-12 14:30:00,10.61,10.61,10.59,10.61,271998.0,4.2577,4.2577,4.2496,4.2577,271998.0
2021-02-12 14:40:00,10.6,10.62,10.6,10.61,98165.0,4.2536,4.2617,4.2536,4.2577,98165.0
2021-02-12 14:50:00,10.61,10.63,10.6,10.61,187043.0,4.2577,4.2657,4.2536,4.2577,187043.0
2021-02-12 15:00:00,10.61,10.61,10.58,10.6,211702.0,4.2577,4.2577,4.2456,4.2536,211702.0
2021-02-12 15:10:00,10.61,10.61,10.59,10.6,524083.0,4.2577,4.2577,4.2496,4.2536,524083.0
2021-02-12 15:20:00,10.6,10.6,10.56,10.58,552138.0,4.2536,4.2536,4.2376,4.2456,552138.0
2021-02-12 15:30:00,10.58,10.6,10.57,10.57,377777.0,4.2456,4.2536,4.2416,4.2416,377777.0
2021-02-12 15:40:00,10.58,10.59,10.55,10.58,1454778.0,4.2456,4.2496,4.2336,4.2456,1454778.0
2021-02-12 15:50:00,10.57,10.58,10.54,10.55,2852935.0,4.2416,4.2456,4.2296,4.2336,2852935.0
2021-02-16 09:30:00,10.7,10.88,10.69,10.81,1535439.0,4.2938,4.366,4.2898,4.3379,1535439.0
2021-02-16 09:40:00,10.81,10.83,10.76,10.8,787336.0,4.3379,4.3459,4.3179,4.3339,787336.0
2021-02-16 09:50:00,10.81,10.84,10.79,10.8,1004112.0,4.3379,4.35,4.3299,4.3339,1004112.0
2021-02-16 10:00:00,10.8,10.81,10.74,10.76,258690.0,4.3339,4.3379,4.3098,4.3179,258690.0
2021-02-16 10:10:00,10.75,10.76,10.71,10.75,256862.0,4.3138,4.3179,4.2978,4.3138,256862.0
2021-02-16 10:20:00,10.75,10.76,10.72,10.75,354331.0,4.3138,4.3179,4.3018,4.3138,354331.0
2021-02-16 10:30:00,10.76,10.84,10.74,10.82,932820.0,4.3179,4.35,4.3098,4.3419,932820.0
2021-02-16 10:40:00,10.82,10.83,10.77,10.79,515693.0,4.3419,4.3459,4.3219,4.3299,515693.0
2021-02-16 10:50:00,10.79,10.83,10.78,10.81,731700.0,4.3299,4.3459,4.3259,4.3379,731700.0
2021-02-16 11:00:00,10.81,10.81,10.79,10.79,145749.0,4.3379,4.3379,4.3299,4.3299,145749.0
2021-02-16 11:10:00,10.79,10.8,10.71,10.72,516149.0,4.3299,4.3339,4.2978,4.3018,516149.0
2021-02-16 11:20:00,10.72,10.73,10.7,10.7,249799.0,4.3018,4.3058,4.2938,4.2938,249799.0
2021-02-16 11:30:00,10.71,10.75,10.68,10.74,659285.0,4.2978,4.3138,4.2858,4.3098,659285.0
2021-02-16 11:40:00,10.73,10.75,10.72,10.75,298520.0,4.3058,4.3138,4.3018,4.3138,298520.0
2021-02-16 11:50:00,10.75,10.75,10.69,10.7,322080.0,4.3138,4.3138,4.2898,4.2938,322080.0
2021-02-16 12:00:00,10.7,10.72,10.67,10.68,272050.0,4.2938,4.3018,4.2817,4.2858,272050.0
2021-02-16 12:10:00,10.68,10.69,10.65,10.67,393954.0,4.2858,4.2898,4.2737,4.2817,393954.0
2021-02-16 12:20:00,10.67,10.68,10.62,10.64,514422.0,4.2817,4.2858,4.2617,4.2697,514422.0
2021-02-16 12:30:00,10.64,10.67,10.63,10.67,1288175.0,4.2697,4.2817,4.2657,4.2817,1288175.0
2021-02-16 12:40:00,10.67,10.67,10.63,10.66,171862.0,4.2817,4.2817,4.2657,4.2777,171862.0
2021-02-16 12:50:00,10.66,10.67,10.65,10.65,274553.0,4.2777,4.2817,4.2737,4.2737,274553.0
2021-02-16 13:00:00,10.65,10.67,10.65,10.67,322426.0,4.2737,4.2817,4.2737,4.2817,322426.0
2021-02-16 13:10:00,10.67,10.67,10.66,10.67,63239.0,4.2817,4.2817,4.2777,4.2817,63239.0
2021-02-16 13:20:00,10.66,10.69,10.66,10.67,125440.0,4.2777,4.2898,4.2777,4.2817,125440.0
2021-02-16 13:30:00,10.66,10.68,10.66,10.67,149949.0,4.2777,4.2858,4.2777,4.2817,149949.0
2021-02-16 13:40:00,10.68,10.68,10.64,10.66,96234.0,4.2858,4.2858,4.2697,4.2777,96234.0
2021-02-16 13:50:00,10.66,10.67,10.65,10.67,67270.0,4.2777,4.2817,4.2737,4.2817,67270.0
2021-02-16 14:00:00,10.67,10.68,10.66,10.67,237074.0,4.2817,4.2858,4.2777,4.2817,237074.0
2021-02-16 14:10:00,10.67,10.73,10.67,10.73,522787.0,4.2817,4.3058,4.2817,4.3058,522787.0
2021-02-16 14:20:00,10.73,10.77,10.72,10.77,351544.0,4.3058,4.3219,4.3018,4.3219,351544.0
2021-02-16 14:30:00,10.77,10.78,10.76,10.78,143649.0,4.3219,4.3259,4.3179,4.3259,143649.0
2021-02-16 14:40:00,10.78,10.79,10.76,10.76,296684.0,4.3259,4.3299,4.3179,4.3179,296684.0
2021-02-16 14:50:00,10.77,10.77,10.74,10.76,401557.0,4.3219,4.3219,4.3098,4.3179,401557.0
2021-02-16 15:00:00,10.76,10.76,10.74,10.76,124071.0,4.3179,4.3179,4.3098,4.3179,124071.0
2021-02-16 15:10:00,10.75,10.76,10.73,10.73,162123.0,4.3138,4.3179,4.3058,4.3058,162123.0
2021-02-16 15:20:00,10.73,10.75,10.73,10.75,133298.0,4.3058,4.3138,4.3058,4.3138,133298.0
2021-02-16 15:30:00,10.74,10.75,10.72,10.72,218585.0,4.3098,4.3138,4.3018,4.3018,218585.0
2021-02-16 15:40:00,10.72,10.74,10.69,10.71,1176335.0,4.3018,4.3098,4.2898,4.2978,1176335.0
2021-02-16 15:50:00,10.71,10.73,10.69,10.7,2212674.0,4.2978,4.3058,4.2898,4.2938,2212674.0
2021-02-17 09:30:00,10.7,10.73,10.59,10.63,722790.0,4.2938,4.3058,4.2496,4.2657,722790.0
2021-02-17 09:40:00,10.63,10.73,10.62,10.72,389614.0,4.2657,4.3058,4.2617,4.3018,389614.0
2021-02-17 09:50:00,10.73,10.8,10.73,10.78,365033.0,4.3058,4.3339,4.3058,4.3259,365033.0
2021-02-17 10:00:00,10.78,10.78,10.75,10.78,446953.0,4.3259,4.3259,4.3138,4.3259,446953.0
2021-02-17 10:10:00,10.78,10.79,10.71,10.73,360840.0,4.3259,4.3299,4.2978,4.3058,360840.0
2021-02-17 10:20:00,10.73,10.75,10.68,10.69,260333.0,4.3058,4.3138,4.2858,4.2898,260333.0
2021-02-17 10:30:00,10.7,10.7,10.67,10.67,218429.0,4.2938,4.2938,4.2817,4.2817,218429.0
2021-02-17 10:40:00,10.67,10.7,10.66,10.7,386803.0,4.2817,4.2938,4.2777,4.2938,386803.0
2021-02-17 10:50:00,10.7,10.7,10.63,10.65,828153.0,4.2938,4.2938,4.2657,4.2737,828153.0
2021-02-17 11:00:00,10.65,10.65,10.54,10.54,408542.0,4.2737,4.2737,4.2296,4.2296,408542.0
2021-02-17 11:10:00,10.54,10.58,10.5,10.5,1142398.0,4.2296,4.2456,4.2135,4.2135,1142398.0
2021-02-17 11:20:00,10.5,10.58,10.48,10.57,464554.0,4.2135,4.2456,4.2055,4.2416,464554.0
2021-02-17 11:30:00,10.57,10.58,10.49,10.5,627739.0,4.2416,4.2456,4.2095,4.2135,627739.0
2021-02-17 11:40:00,10.49,10.54,10.48,10.54,905290.0,4.2095,4.2296,4.2055,4.2296,905290.0
2021-02-17 11:50:00,10.54,10.55,10.51,10.54,389828.0,4.2296,4.2336,4.2175,4.2296,389828.0
2021-02-17 12:00:00,10.54,10.56,10.5,10.54,1109866.0,4.2296,4.2376,4.2135,4.2296,1109866.0
2021-02-17 12:10:00,10.54,10.58,10.52,10.58,431130.0,4.2296,4.2456,4.2215,4.2456,431130.0
2021-02-17 12:20:00,10.58,10.6,10.55,10.6,337289.0,4.2456,4.2536,4.2336,4.2536,337289.0
2021-02-17 12:30:00,10.6,10.64,10.58,10.63,713143.0,4.2536,4.2697,4.2456,4.2657,713143.0
2021-02-17 12:40:00,10.63,10.72,10.61,10.71,718005.0,4.2657,4.3018,4.2577,4.2978,718005.0
2021-02-17 12:50:00,10.71,10.78,10.71,10.76,581084.0,4.2978,4.3259,4.2978,4.3179,581084.0
2021-02-17 13:00:00,10.76,10.86,10.76,10.79,822890.0,4.3179,4.358,4.3179,4.3299,822890.0
2021-02-17 13:10:00,10.8,10.83,10.77,10.83,330767.0,4.3339,4.3459,4.3219,4.3459,330767.0
2021-02-17 13:20:00,10.83,10.84,10.8,10.83,366932.0,4.3459,4.35,4.3339,4.3459,366932.0
2021-02-17 13:30:00,10.82,10.85,10.81,10.84,358483.0,4.3419,4.354,4.3379,4.35,358483.0
2021-02-17 13:40:00,10.83,10.86,10.79,10.8,331171.0,4.3459,4.358,4.3299,4.3339,331171.0
2021-02-17 13:50:00,10.8,10.86,10.8,10.85,276782.0,4.3339,4.358,4.3339,4.354,276782.0
2021-02-17 14:00:00,10.85,10.88,10.84,10.88,430148.0,4.354,4.366,4.35,4.366,430148.0
2021-02-17 14:10:00,10.88,10.89,10.85,10.86,503981.0,4.366,4.37,4.354,4.358,503981.0
2021-02-17 14:20:00,10.86,10.88,10.85,10.87,421452.0,4.358,4.366,4.354,4.362,421452.0
2021-02-17 14:30:00,10.88,10.91,10.87,10.9,789734.0,4.366,4.378,4.362,4.374,789734.0
2021-02-17 14:40:00,10.9,10.92,10.87,10.92,831815.0,4.374,4.3821,4.362,4.3821,831815.0
2021-02-17 14:50:00,10.91,10.94,10.9,10.93,753203.0,4.378,4.3901,4.374,4.3861,753203.0
2021-02-17 15:00:00,10.93,10.93,10.9,10.92,719631.0,4.3861,4.3861,4.374,4.3821,719631.0
2021-02-17 15:10:00,10.92,10.94,10.9,10.93,710983.0,4.3821,4.3901,4.374,4.3861,710983.0
2021-02-17 15:20:00,10.93,10.95,10.92,10.94,575716.0,4.3861,4.3941,4.3821,4.3901,575716.0
2021-02-17 15:30:00,10.94,10.98,10.91,10.92,1089178.0,4.3901,4.4061,4.378,4.3821,1089178.0
2021-02-17 15:40:00,10.92,10.94,10.91,10.94,1263526.0,4.3821,4.3901,4.378,4.3901,1263526.0
2021-02-17 15:50:00,10.94,10.95,10.92,10.92,1489169.0,4.3901,4.3941,4.3821,4.3821,1489169.0
2021-02-18 09:30:00,11.07,11.09,10.97,11.04,2025874.0,4.4423,4.4503,4.4021,4.4302,2025874.0
2021-02-18 09:40:00,11.04,11.05,10.95,10.98,1184756.0,4.4302,4.4342,4.3941,4.4061,1184756.0
2021-02-18 09:50:00,10.98,11.0,10.92,10.99,945963.0,4.4061,4.4142,4.3821,4.4102,945963.0
2021-02-18 10:00:00,10.99,11.0,10.91,10.93,675008.0,4.4102,4.4142,4.378,4.3861,675008.0
2021-02-18 10:10:00,10.93,10.94,10.86,10.86,1338900.0,4.3861,4.3901,4.358,4.358,1338900.0
2021-02-18 10:20:00,10.86,10.87,10.81,10.84,560903.0,4.358,4.362,4.3379,4.35,560903.0
2021-02-18 10:30:00,10.83,10.86,10.79,10.84,798772.0,4.3459,4.358,4.3299,4.35,798772.0
2021-02-18 10:40:00,10.83,10.84,10.78,10.83,631876.0,4.3459,4.35,4.3259,4.3459,631876.0
2021-02-18 10:50:00,10.83,10.84,10.77,10.78,618613.0,4.3459,4.35,4.3219,4.3259,618613.0
2021-02-18 11:00:00,10.78,10.87,10.77,10.79,461078.0,4.3259,4.362,4.3219,4.3299,461078.0
2021-02-18 11:10:00,10.79,10.86,10.78,10.84,387168.0,4.3299,4.358,4.3259,4.35,387168.0
2021-02-18 11:20:00,10.83,10.87,10.82,10.83,470409.0,4.3459,4.362,4.3419,4.3459,470409.0
2021-02-18 11:30:00,10.83,10.85,10.8,10.84,460779.0,4.3459,4.354,4.3339,4.35,460779.0
2021-02-18 11:40:00,10.84,10.86,10.81,10.85,414180.0,4.35,4.358,4.3379,4.354,414180.0
2021-02-18 11:50:00,10.85,10.9,10.84,10.89,498438.0,4.354,4.374,4.35,4.37,498438.0
2021-02-18 12:00:00,10.9,10.9,10.81,10.84,602852.0,4.374,4.374,4.3379,4.35,602852.0
2021-02-18 12:10:00,10.83,10.84,10.8,10.81,452632.0,4.3459,4.35,4.3339,4.3379,452632.0
2021-02-18 12:20:00,10.82,10.85,10.82,10.83,315929.0,4.3419,4.354,4.3419,4.3459,315929.0
2021-02-18 12:30:00,10.83,10.83,10.78,10.79,483594.0,4.3459,4.3459,4.3259,4.3299,483594.0
2021-02-18 12:40:00,10.79,10.81,10.78,10.79,324621.0,4.3299,4.3379,4.3259,4.3299,324621.0
2021-02-18 12:50:00,10.79,10.82,10.76,10.79,797145.0,4.3299,4.3419,4.3179,4.3299,797145.0
2021-02-18 13:00:00,10.78,10.79,10.74,10.75,630873.0,4.3259,4.3299,4.3098,4.3138,630873.0
2021-02-18 13:10:00,10.74,10.76,10.73,10.75,372402.0,4.3098,4.3179,4.3058,4.3138,372402.0
2021-02-18 13:20:00,10.75,10.79,10.74,10.78,413750.0,4.3138,4.3299,4.3098,4.3259,413750.0
2021-02-18 13:30:00,10.78,10.84,10.75,10.84,1077693.0,4.3259,4.35,4.3138,4.35,1077693.0
2021-02-18 13:40:00,10.84,10.85,10.81,10.84,312887.0,4.35,4.354,4.3379,4.35,312887.0
2021-02-18 13:50:00,10.83,10.85,10.81,10.83,349163.0,4.3459,4.354,4.3379,4.3459,349163.0
2021-02-18 14:00:00,10.83,10.86,10.82,10.86,1566875.0,4.3459,4.358,4.3419,4.358,1566875.0
2021-02-18 14:10:00,10.86,10.88,10.84,10.84,232250.0,4.358,4.366,4.35,4.35,232250.0
2021-02-18 14:20:00,10.85,10.86,10.84,10.84,278511.0,4.354,4.358,4.35,4.35,278511.0
2021-02-18 14:30:00,10.84,10.86,10.84,10.85,359210.0,4.35,4.358,4.35,4.354,359210.0
2021-02-18 14:40:00,10.85,10.85,10.84,10.85,156790.0,4.354,4.354,4.35,4.354,156790.0
2021-02-18 14:50:00,10.85,10.85,10.8,10.82,501262.0,4.354,4.354,4.3339,4.3419,501262.0
2021-02-18 15:00:00,10.82,10.86,10.8,10.86,520228.0,4.3419,4.358,4.3339,4.358,520228.0
2021-02-18 15:10:00,10.86,10.86,10.81,10.83,357784.0,4.358,4.358,4.3379,4.3459,357784.0
2021-02-18 15:20:00,10.83,10.84,10.81,10.83,228226.0,4.3459,4.35,4.3379,4.3459,228226.0
2021-02-18 15:30:00,10.84,10.84,10.78,10.8,1360431.0,4.35,4.35,4.3259,4.3339,1360431.0
2021-02-18 15:40:00,10.81,10.84,10.81,10.82,672811.0,4.3379,4.35,4.3379,4.3419,672811.0
2021-02-18 15:50:00,10.82,10.83,10.8,10.82,1710569.0,4.3419,4.3459,4.3339,4.3419,1710569.0
2021-02-19 09:30:00,10.36,10.4,10.22,10.25,4488218.0,4.1573,4.1734,4.1012,4.1132,4488218.0
2021-02-19 09:40:00,10.25,10.31,10.18,10.21,3859807.0,4.1132,4.1373,4.0851,4.0971,3859807.0
2021-02-19 09:50:00,10.21,10.22,10.16,10.19,2626932.0,4.0971,4.1012,4.0771,4.0891,2626932.0
2021-02-19 10:00:00,10.2,10.25,10.15,10.18,1897578.0,4.0931,4.1132,4.0731,4.0851,1897578.0
2021-02-19 10:10:00,10.17,10.33,10.16,10.32,1661872.0,4.0811,4.1453,4.0771,4.1413,1661872.0
2021-02-19 10:20:00,10.32,10.35,10.28,10.29,2044847.0,4.1413,4.1533,4.1252,4.1292,2044847.0
2021-02-19 10:30:00,10.29,10.29,10.23,10.25,1416141.0,4.1292,4.1292,4.1052,4.1132,1416141.0
2021-02-19 10:40:00,10.25,10.27,10.22,10.25,1347680.0,4.1132,4.1212,4.1012,4.1132,1347680.0
2021-02-19 10:50:00,10.24,10.27,10.21,10.22,1374244.0,4.1092,4.1212,4.0971,4.1012,1374244.0
2021-02-19 11:00:00,10.21,10.27,10.19,10.26,1456324.0,4.0971,4.1212,4.0891,4.1172,1456324.0
2021-02-19 11:10:00,10.26,10.27,10.23,10.26,1508901.0,4.1172,4.1212,4.1052,4.1172,1508901.0
2021-02-19 11:20:00,10.25,10.26,10.2,10.21,1268685.0,4.1132,4.1172,4.0931,4.0971,1268685.0
2021-02-19 11:30:00,10.2,10.21,10.15,10.17,1775711.0,4.0931,4.0971,4.0731,4.0811,1775711.0
2021-02-19 11:40:00,10.17,10.18,10.07,10.1,4291200.0,4.0811,4.0851,4.041,4.053,4291200.0
2021-02-19 11:50:00,10.1,10.13,10.07,10.07,1837032.0,4.053,4.065,4.041,4.041,1837032.0
2021-02-19 12:00:00,10.07,10.08,9.98,10.01,3346463.0,4.041,4.045,4.0049,4.0169,3346463.0
2021-02-19 12:10:00,10.01,10.09,10.0,10.07,1934777.0,4.0169,4.049,4.0129,4.041,1934777.0
2021-02-19 12:20:00,10.07,10.1,10.06,10.08,1187103.0,4.041,4.053,4.037,4.045,1187103.0
2021-02-19 12:30:00,10.09,10.11,10.04,10.04,729502.0,4.049,4.057,4.0289,4.0289,729502.0
2021-02-19 12:40:00,10.04,10.08,10.03,10.05,885868.0,4.0289,4.045,4.0249,4.0329,885868.0
2021-02-19 12:50:00,10.05,10.06,10.01,10.05,616975.0,4.0329,4.037,4.0169,4.0329,616975.0
2021-02-19 13:00:00,10.05,10.06,10.01,10.01,1147605.0,4.0329,4.037,4.0169,4.0169,1147605.0
2021-02-19 13:10:00,10.01,10.02,9.95,9.99,2673383.0,4.0169,4.0209,3.9928,4.0089,2673383.0
2021-02-19 13:20:00,9.99,10.02,9.96,10.0,6131771.0,4.0089,4.0209,3.9968,4.0129,6131771.0
2021-02-19 13:30:00,10.0,10.0,9.93,9.98,1918103.0,4.0129,4.0129,3.9848,4.0049,1918103.0
2021-02-19 13:40:00,9.98,10.02,9.97,9.97,967834.0,4.0049,4.0209,4.0008,4.0008,967834.0
2021-02-19 13:50:00,9.97,10.01,9.96,10.0,1090032.0,4.0008,4.0169,3.9968,4.0129,1090032.0
2021-02-19 14:00:00,10.0,10.01,9.96,10.0,1204433.0,4.0129,4.0169,3.9968,4.0129,1204433.0
2021-02-19 14:10:00,10.0,10.09,9.99,10.05,1234656.0,4.0129,4.049,4.0089,4.0329,1234656.0
2021-02-19 14:20:00,10.05,10.05,10.01,10.05,1054745.0,4.0329,4.0329,4.0169,4.0329,1054745.0
2021-02-19 14:30:00,10.05,10.07,10.04,10.04,822406.0,4.0329,4.041,4.0289,4.0289,822406.0
2021-02-19 14:40:00,10.04,10.06,10.03,10.04,657529.0,4.0289,4.037,4.0249,4.0289,657529.0
2021-02-19 14:50:00,10.04,10.12,10.03,10.11,817776.0,4.0289,4.061,4.0249,4.057,817776.0
2021-02-19 15:00:00,10.11,10.14,10.1,10.12,753677.0,4.057,4.0691,4.053,4.061,753677.0
2021-02-19 15:10:00,10.12,10.13,10.11,10.13,749698.0,4.061,4.065,4.057,4.065,749698.0
2021-02-19 15:20:00,10.13,10.13,10.07,10.07,1307763.0,4.065,4.065,4.041,4.041,1307763.0
2021-02-19 15:30:00,10.08,10.12,10.07,10.12,1581842.0,4.045,4.061,4.041,4.061,1581842.0
2021-02-19 15:40:00,10.12,10.12,10.09,10.09,1375944.0,4.061,4.061,4.049,4.049,1375944.0
2021-02-19 15:50:00,10.1,10.1,10.04,10.04,2917022.0,4.053,4.053,4.0289,4.0289,2917022.0
2021-02-22 09:30:00,7.88,8.04,7.86,7.98,19103821.0,3.1621,3.2264,3.1541,3.2023,19103821.0
2021-02-22 09:40:00,7.98,8.1,7.95,7.95,13333650.0,3.2023,3.2504,3.1902,3.1902,13333650.0
2021-02-22 09:50:00,7.96,7.96,7.9,7.93,8154475.0,3.1942,3.1942,3.1702,3.1822,8154475.0
2021-02-22 10:00:00,7.93,8.0,7.92,8.0,5912241.0,3.1822,3.2103,3.1782,3.2103,5912241.0
2021-02-22 10:10:00,8.0,8.0,7.9,7.9,6530727.0,3.2103,3.2103,3.1702,3.1702,6530727.0
2021-02-22 10:20:00,7.91,7.92,7.82,7.83,7325434.0,3.1742,3.1782,3.1381,3.1421,7325434.0
2021-02-22 10:30:00,7.83,7.87,7.82,7.82,4716640.0,3.1421,3.1581,3.1381,3.1381,4716640.0
2021-02-22 10:40:00,7.83,7.92,7.79,7.88,6106908.0,3.1421,3.1782,3.126,3.1621,6106908.0
2021-02-22 10:50:00,7.88,7.88,7.84,7.85,2489219.0,3.1621,3.1621,3.1461,3.1501,2489219.0
2021-02-22 11:00:00,7.85,7.85,7.77,7.79,4989140.0,3.1501,3.1501,3.118,3.126,4989140.0
2021-02-22 11:10:00,7.79,7.9,7.77,7.88,4441906.0,3.126,3.1702,3.118,3.1621,4441906.0
2021-02-22 11:20:00,7.88,7.88,7.79,7.8,4048603.0,3.1621,3.1621,3.126,3.13,4048603.0
2021-02-22 11:30:00,7.8,7.92,7.77,7.83,10534350.0,3.13,3.1782,3.118,3.1421,10534350.0
2021-02-22 11:40:00,7.83,7.86,7.78,7.78,5089499.0,3.1421,3.1541,3.122,3.122,5089499.0
2021-02-22 11:50:00,7.79,7.81,7.78,7.81,2328285.0,3.126,3.1341,3.122,3.1341,2328285.0
2021-02-22 12:00:00,7.81,7.83,7.79,7.82,4638419.0,3.1341,3.1421,3.126,3.1381,4638419.0
2021-02-22 12:10:00,7.82,7.86,7.78,7.83,4486041.0,3.1381,3.1541,3.122,3.1421,4486041.0
2021-02-22 12:20:00,7.82,7.95,7.79,7.95,4810469.0,3.1381,3.1902,3.126,3.1902,4810469.0
2021-02-22 12:30:00,7.95,8.07,7.93,8.0,8883092.0,3.1902,3.2384,3.1822,3.2103,8883092.0
2021-02-22 12:40:00,8.0,8.05,7.93,7.96,4188336.0,3.2103,3.2304,3.1822,3.1942,4188336.0
2021-02-22 12:50:00,7.96,8.01,7.95,8.0,2473265.0,3.1942,3.2143,3.1902,3.2103,2473265.0
2021-02-22 13:00:00,8.0,8.01,7.95,7.99,2179895.0,3.2103,3.2143,3.1902,3.2063,2179895.0
2021-02-22 13:10:00,7.99,8.06,7.98,8.01,4633915.0,3.2063,3.2344,3.2023,3.2143,4633915.0
2021-02-22 13:20:00,8.0,8.01,7.96,8.01,2741479.0,3.2103,3.2143,3.1942,3.2143,2741479.0
2021-02-22 13:30:00,8.0,8.04,7.99,8.01,2705425.0,3.2103,3.2264,3.2063,3.2143,2705425.0
2021-02-22 13:40:00,8.01,8.04,8.0,8.03,2493469.0,3.2143,3.2264,3.2103,3.2223,2493469.0
2021-02-22 13:50:00,8.03,8.03,7.97,7.98,2065798.0,3.2223,3.2223,3.1983,3.2023,2065798.0
2021-02-22 14:00:00,7.98,8.01,7.97,7.99,1810584.0,3.2023,3.2143,3.1983,3.2063,1810584.0
2021-02-22 14:10:00,7.98,7.99,7.95,7.95,1434338.0,3.2023,3.2063,3.1902,3.1902,1434338.0
2021-02-22 14:20:00,7.96,7.99,7.94,7.99,2681833.0,3.1942,3.2063,3.1862,3.2063,2681833.0
2021-02-22 14:30:00,7.98,8.02,7.98,8.01,2487764.0,3.2023,3.2183,3.2023,3.2143,2487764.0
2021-02-22 14:40:00,8.01,8.07,8.0,8.04,3398124.0,3.2143,3.2384,3.2103,3.2264,3398124.0
2021-02-22 14:50:00,8.04,8.05,8.0,8.01,1363160.0,3.2264,3.2304,3.2103,3.2143,1363160.0
2021-02-22 15:00:00,8.01,8.01,7.98,8.0,1776054.0,3.2143,3.2143,3.2023,3.2103,1776054.0
2021-02-22 15:10:00,8.0,8.0,7.98,8.0,1811518.0,3.2103,3.2103,3.2023,3.2103,1811518.0
2021-02-22 15:20:00,8.0,8.0,7.94,7.95,2719797.0,3.2103,3.2103,3.1862,3.1902,2719797.0
2021-02-22 15:30:00,7.95,7.95,7.9,7.9,2500839.0,3.1902,3.1902,3.1702,3.1702,2500839.0
2021-02-22 15:40:00,7.91,7.91,7.89,7.91,4204130.0,3.1742,3.1742,3.1662,3.1742,4204130.0
2021-02-22 15:50:00,7.9,7.96,7.9,7.92,8715309.0,3.1702,3.1942,3.1702,3.1782,8715309.0
2021-02-23 09:30:00,8.45,8.46,8.25,8.32,7734029.0,3.3909,3.3949,3.3106,3.3387,7734029.0
2021-02-23 09:40:00,8.31,8.32,8.22,8.27,4829107.0,3.3347,3.3387,3.2986,3.3186,4829107.0
2021-02-23 09:50:00,8.27,8.35,8.24,8.3,3104041.0,3.3186,3.3508,3.3066,3.3307,3104041.0
2021-02-23 10:00:00,8.3,8.43,8.3,8.38,3254800.0,3.3307,3.3829,3.3307,3.3628,3254800.0
2021-02-23 10:10:00,8.38,8.44,8.33,8.44,2808995.0,3.3628,3.3869,3.3427,3.3869,2808995.0
2021-02-23 10:20:00,8.44,8.62,8.43,8.61,3564559.0,3.3869,3.4591,3.3829,3.4551,3564559.0
2021-02-23 10:30:00,8.62,8.62,8.48,8.54,3348010.0,3.4591,3.4591,3.4029,3.427,3348010.0
2021-02-23 10:40:00,8.53,8.6,8.51,8.57,3330086.0,3.423,3.4511,3.415,3.439,3330086.0
2021-02-23 10:50:00,8.57,8.61,8.54,8.57,3137699.0,3.439,3.4551,3.427,3.439,3137699.0
2021-02-23 11:00:00,8.56,8.63,8.52,8.55,3753620.0,3.435,3.4631,3.419,3.431,3753620.0
2021-02-23 11:10:00,8.55,8.55,8.46,8.5,3253275.0,3.431,3.431,3.3949,3.4109,3253275.0
2021-02-23 11:20:00,8.5,8.55,8.47,8.54,2321792.0,3.4109,3.431,3.3989,3.427,2321792.0
2021-02-23 11:30:00,8.55,8.55,8.49,8.51,2686291.0,3.431,3.431,3.4069,3.415,2686291.0
2021-02-23 11:40:00,8.51,8.54,8.48,8.5,1746354.0,3.415,3.427,3.4029,3.4109,1746354.0
2021-02-23 11:50:00,8.5,8.51,8.47,8.49,1253054.0,3.4109,3.415,3.3989,3.4069,1253054.0
2021-02-23 12:00:00,8.49,8.49,8.43,8.45,2914001.0,3.4069,3.4069,3.3829,3.3909,2914001.0
2021-02-23 12:10:00,8.45,8.5,8.44,8.49,2009821.0,3.3909,3.4109,3.3869,3.4069,2009821.0
2021-02-23 12:20:00,8.48,8.49,8.43,8.45,1179405.0,3.4029,3.4069,3.3829,3.3909,1179405.0
2021-02-23 12:30:00,8.45,8.47,8.42,8.42,1600617.0,3.3909,3.3989,3.3788,3.3788,1600617.0
2021-02-23 12:40:00,8.42,8.46,8.42,8.45,1466912.0,3.3788,3.3949,3.3788,3.3909,1466912.0
2021-02-23 12:50:00,8.44,8.45,8.41,8.42,1276294.0,3.3869,3.3909,3.3748,3.3788,1276294.0
2021-02-23 13:00:00,8.42,8.47,8.41,8.45,3086419.0,3.3788,3.3989,3.3748,3.3909,3086419.0
2021-02-23 13:10:00,8.45,8.45,8.43,8.45,2112923.0,3.3909,3.3909,3.3829,3.3909,2112923.0
2021-02-23 13:20:00,8.44,8.52,8.42,8.52,3255049.0,3.3869,3.419,3.3788,3.419,3255049.0
2021-02-23 13:30:00,8.52,8.52,8.45,8.52,2367268.0,3.419,3.419,3.3909,3.419,2367268.0
2021-02-23 13:40:00,8.52,8.52,8.45,8.46,1017148.0,3.419,3.419,3.3909,3.3949,1017148.0
2021-02-23 13:50:00,8.46,8.48,8.44,8.46,933723.0,3.3949,3.4029,3.3869,3.3949,933723.0
2021-02-23 14:00:00,8.46,8.46,8.45,8.46,475525.0,3.3949,3.3949,3.3909,3.3949,475525.0
2021-02-23 14:10:00,8.45,8.46,8.42,8.45,971031.0,3.3909,3.3949,3.3788,3.3909,971031.0
2021-02-23 14:20:00,8.45,8.45,8.41,8.42,451395.0,3.3909,3.3909,3.3748,3.3788,451395.0
2021-02-23 14:30:00,8.42,8.42,8.38,8.42,873732.0,3.3788,3.3788,3.3628,3.3788,873732.0
2021-02-23 14:40:00,8.42,8.43,8.4,8.42,776459.0,3.3788,3.3829,3.3708,3.3788,776459.0
2021-02-23 14:50:00,8.42,8.58,8.41,8.52,3060451.0,3.3788,3.443,3.3748,3.419,3060451.0
2021-02-23 15:00:00,8.52,8.53,8.48,8.48,2390550.0,3.419,3.423,3.4029,3.4029,2390550.0
2021-02-23 15:10:00,8.49,8.57,8.47,8.57,6428873.0,3.4069,3.439,3.3989,3.439,6428873.0
2021-02-23 15:20:00,8.57,8.7,8.56,8.66,5130340.0,3.439,3.4912,3.435,3.4752,5130340.0
2021-02-23 15:30:00,8.66,8.67,8.59,8.6,5645514.0,3.4752,3.4792,3.4471,3.4511,5645514.0
2021-02-23 15:40:00,8.6,8.61,8.57,8.59,3628492.0,3.4511,3.4551,3.439,3.4471,3628492.0
2021-02-23 15:50:00,8.6,8.6,8.48,8.48,6385009.0,3.4511,3.4511,3.4029,3.4029,6385009.0
2021-02-24 09:30:00,8.64,8.74,8.56,8.59,4675854.0,3.4671,3.5073,3.435,3.4471,4675854.0
2021-02-24 09:40:00,8.59,8.68,8.58,8.66,1227219.0,3.4471,3.4832,3.443,3.4752,1227219.0
2021-02-24 09:50:00,8.66,8.67,8.59,8.66,2069800.0,3.4752,3.4792,3.4471,3.4752,2069800.0
2021-02-24 10:00:00,8.66,8.68,8.6,8.62,2295608.0,3.4752,3.4832,3.4511,3.4591,2295608.0
2021-02-24 10:10:00,8.61,8.7,8.6,8.68,1976529.0,3.4551,3.4912,3.4511,3.4832,1976529.0
2021-02-24 10:20:00,8.68,8.69,8.63,8.64,1562757.0,3.4832,3.4872,3.4631,3.4671,1562757.0
2021-02-24 10:30:00,8.64,8.66,8.62,8.64,1010053.0,3.4671,3.4752,3.4591,3.4671,1010053.0
2021-02-24 10:40:00,8.64,8.7,8.63,8.68,1387481.0,3.4671,3.4912,3.4631,3.4832,1387481.0
2021-02-24 10:50:00,8.68,8.75,8.66,8.72,1762626.0,3.4832,3.5113,3.4752,3.4992,1762626.0
2021-02-24 11:00:00,8.72,8.8,8.69,8.79,3578482.0,3.4992,3.5313,3.4872,3.5273,3578482.0
2021-02-24 11:10:00,8.79,8.79,8.73,8.75,1597492.0,3.5273,3.5273,3.5032,3.5113,1597492.0
2021-02-24 11:20:00,8.76,8.76,8.7,8.71,2565160.0,3.5153,3.5153,3.4912,3.4952,2565160.0
2021-02-24 11:30:00,8.72,8.78,8.71,8.74,851454.0,3.4992,3.5233,3.4952,3.5073,851454.0
2021-02-24 11:40:00,8.74,8.74,8.7,8.71,636210.0,3.5073,3.5073,3.4912,3.4952,636210.0
2021-02-24 11:50:00,8.71,8.73,8.68,8.73,1580978.0,3.4952,3.5032,3.4832,3.5032,1580978.0
2021-02-24 12:00:00,8.73,8.83,8.72,8.82,1296133.0,3.5032,3.5434,3.4992,3.5394,1296133.0
2021-02-24 12:10:00,8.82,8.84,8.75,8.78,1671625.0,3.5394,3.5474,3.5113,3.5233,1671625.0
2021-02-24 12:20:00,8.78,8.79,8.75,8.78,1227896.0,3.5233,3.5273,3.5113,3.5233,1227896.0
2021-02-24 12:30:00,8.79,8.79,8.74,8.76,478335.0,3.5273,3.5273,3.5073,3.5153,478335.0
2021-02-24 12:40:00,8.76,8.77,8.72,8.72,790248.0,3.5153,3.5193,3.4992,3.4992,790248.0
2021-02-24 12:50:00,8.72,8.75,8.71,8.73,1423554.0,3.4992,3.5113,3.4952,3.5032,1423554.0
2021-02-24 13:00:00,8.72,8.73,8.7,8.72,974968.0,3.4992,3.5032,3.4912,3.4992,974968.0
2021-02-24 13:10:00,8.72,8.73,8.69,8.71,720803.0,3.4992,3.5032,3.4872,3.4952,720803.0
2021-02-24 13:20:00,8.7,8.72,8.68,8.7,866039.0,3.4912,3.4992,3.4832,3.4912,866039.0
2021-02-24 13:30:00,8.7,8.76,8.7,8.74,1295252.0,3.4912,3.5153,3.4912,3.5073,1295252.0
2021-02-24 13:40:00,8.73,8.74,8.7,8.71,550470.0,3.5032,3.5073,3.4912,3.4952,550470.0
2021-02-24 13:50:00,8.71,8.72,8.68,8.71,633453.0,3.4952,3.4992,3.4832,3.4952,633453.0
2021-02-24 14:00:00,8.71,8.72,8.68,8.69,556774.0,3.4952,3.4992,3.4832,3.4872,556774.0
2021-02-24 14:10:00,8.69,8.71,8.66,8.69,1268564.0,3.4872,3.4952,3.4752,3.4872,1268564.0
2021-02-24 14:20:00,8.7,8.71,8.67,8.7,631971.0,3.4912,3.4952,3.4792,3.4912,631971.0
2021-02-24 14:30:00,8.7,8.72,8.69,8.71,957610.0,3.4912,3.4992,3.4872,3.4952,957610.0
2021-02-24 14:40:00,8.71,8.72,8.68,8.7,982933.0,3.4952,3.4992,3.4832,3.4912,982933.0
2021-02-24 14:50:00,8.7,8.76,8.69,8.75,1179320.0,3.4912,3.5153,3.4872,3.5113,1179320.0
2021-02-24 15:00:00,8.74,8.78,8.74,8.75,727103.0,3.5073,3.5233,3.5073,3.5113,727103.0
2021-02-24 15:10:00,8.75,8.78,8.73,8.76,591753.0,3.5113,3.5233,3.5032,3.5153,591753.0
2021-02-24 15:20:00,8.76,8.8,8.75,8.78,1442382.0,3.5153,3.5313,3.5113,3.5233,1442382.0
2021-02-24 15:30:00,8.78,8.8,8.75,8.75,1885603.0,3.5233,3.5313,3.5113,3.5113,1885603.0
2021-02-24 15:40:00,8.76,8.76,8.69,8.74,2867669.0,3.5153,3.5153,3.4872,3.5073,2867669.0
2021-02-24 15:50:00,8.75,8.75,8.65,8.73,5790220.0,3.5113,3.5113,3.4711,3.5032,5790220.0
2021-02-25 09:30:00,8.93,9.05,8.84,8.86,5825566.0,3.5835,3.6317,3.5474,3.5554,5825566.0
2021-02-25 09:40:00,8.86,8.86,8.8,8.83,2383558.0,3.5554,3.5554,3.5313,3.5434,2383558.0
2021-02-25 09:50:00,8.83,8.85,8.76,8.77,1492719.0,3.5434,3.5514,3.5153,3.5193,1492719.0
2021-02-25 10:00:00,8.77,8.77,8.68,8.74,2141404.0,3.5193,3.5193,3.4832,3.5073,2141404.0
2021-02-25 10:10:00,8.74,8.8,8.71,8.78,1590565.0,3.5073,3.5313,3.4952,3.5233,1590565.0
2021-02-25 10:20:00,8.78,8.81,8.68,8.7,1197175.0,3.5233,3.5353,3.4832,3.4912,1197175.0
2021-02-25 10:30:00,8.7,8.71,8.63,8.64,1092628.0,3.4912,3.4952,3.4631,3.4671,1092628.0
2021-02-25 10:40:00,8.64,8.67,8.53,8.54,1537120.0,3.4671,3.4792,3.423,3.427,1537120.0
2021-02-25 10:50:00,8.53,8.61,8.52,8.58,1328458.0,3.423,3.4551,3.419,3.443,1328458.0
2021-02-25 11:00:00,8.58,8.58,8.52,8.54,774817.0,3.443,3.443,3.419,3.427,774817.0
2021-02-25 11:10:00,8.55,8.56,8.5,8.54,1808107.0,3.431,3.435,3.4109,3.427,1808107.0
2021-02-25 11:20:00,8.54,8.63,8.53,8.62,1490739.0,3.427,3.4631,3.423,3.4591,1490739.0
2021-02-25 11:30:00,8.62,8.62,8.52,8.54,899290.0,3.4591,3.4591,3.419,3.427,899290.0
2021-02-25 11:40:00,8.54,8.54,8.45,8.46,1262085.0,3.427,3.427,3.3909,3.3949,1262085.0
2021-02-25 11:50:00,8.46,8.52,8.42,8.45,1261997.0,3.3949,3.419,3.3788,3.3909,1261997.0
2021-02-25 12:00:00,8.45,8.49,8.42,8.47,1031366.0,3.3909,3.4069,3.3788,3.3989,1031366.0
2021-02-25 12:10:00,8.47,8.52,8.44,8.49,1311194.0,3.3989,3.419,3.3869,3.4069,1311194.0
2021-02-25 12:20:00,8.5,8.51,8.45,8.46,1279189.0,3.4109,3.415,3.3909,3.3949,1279189.0
2021-02-25 12:30:00,8.46,8.46,8.41,8.44,1239625.0,3.3949,3.3949,3.3748,3.3869,1239625.0
2021-02-25 12:40:00,8.44,8.48,8.42,8.46,748619.0,3.3869,3.4029,3.3788,3.3949,748619.0
2021-02-25 12:50:00,8.46,8.46,8.38,8.4,1564162.0,3.3949,3.3949,3.3628,3.3708,1564162.0
2021-02-25 13:00:00,8.4,8.42,8.33,8.35,1339521.0,3.3708,3.3788,3.3427,3.3508,1339521.0
2021-02-25 13:10:00,8.35,8.42,8.31,8.39,2656532.0,3.3508,3.3788,3.3347,3.3668,2656532.0
2021-02-25 13:20:00,8.39,8.41,8.35,8.37,530974.0,3.3668,3.3748,3.3508,3.3588,530974.0
2021-02-25 13:30:00,8.38,8.38,8.28,8.36,907545.0,3.3628,3.3628,3.3227,3.3548,907545.0
2021-02-25 13:40:00,8.35,8.38,8.29,8.3,1205235.0,3.3508,3.3628,3.3267,3.3307,1205235.0
2021-02-25 13:50:00,8.31,8.31,8.25,8.26,1206008.0,3.3347,3.3347,3.3106,3.3146,1206008.0
2021-02-25 14:00:00,8.26,8.37,8.22,8.36,1270721.0,3.3146,3.3588,3.2986,3.3548,1270721.0
2021-02-25 14:10:00,8.36,8.46,8.33,8.41,1775017.0,3.3548,3.3949,3.3427,3.3748,1775017.0
2021-02-25 14:20:00,8.42,8.42,8.35,8.38,758043.0,3.3788,3.3788,3.3508,3.3628,758043.0
2021-02-25 14:30:00,8.38,8.38,8.33,8.35,598540.0,3.3628,3.3628,3.3427,3.3508,598540.0
2021-02-25 14:40:00,8.34,8.37,8.31,8.34,778170.0,3.3467,3.3588,3.3347,3.3467,778170.0
2021-02-25 14:50:00,8.34,8.37,8.3,8.31,1047946.0,3.3467,3.3588,3.3307,3.3347,1047946.0
2021-02-25 15:00:00,8.31,8.33,8.26,8.28,912429.0,3.3347,3.3427,3.3146,3.3227,912429.0
2021-02-25 15:10:00,8.28,8.3,8.24,8.27,1158499.0,3.3227,3.3307,3.3066,3.3186,1158499.0
2021-02-25 15:20:00,8.27,8.27,8.2,8.23,1570161.0,3.3186,3.3186,3.2906,3.3026,1570161.0
2021-02-25 15:30:00,8.22,8.25,8.2,8.23,2765298.0,3.2986,3.3106,3.2906,3.3026,2765298.0
2021-02-25 15:40:00,8.23,8.3,8.22,8.3,1812390.0,3.3026,3.3307,3.2986,3.3307,1812390.0
2021-02-25 15:50:00,8.29,8.31,8.26,8.27,3410913.0,3.3267,3.3347,3.3146,3.3186,3410913.0
2021-02-26 09:30:00,8.32,8.32,8.12,8.12,2167861.0,3.3387,3.3387,3.2585,3.2585,2167861.0
2021-02-26 09:40:00,8.12,8.21,8.11,8.17,1638546.0,3.2585,3.2946,3.2544,3.2785,1638546.0
2021-02-26 09:50:00,8.18,8.18,8.07,8.1,1171049.0,3.2825,3.2825,3.2384,3.2504,1171049.0
2021-02-26 10:00:00,8.1,8.11,8.01,8.02,1351607.0,3.2504,3.2544,3.2143,3.2183,1351607.0
2021-02-26 10:10:00,8.02,8.06,8.0,8.01,3580166.0,3.2183,3.2344,3.2103,3.2143,3580166.0
2021-02-26 10:20:00,8.02,8.04,7.96,7.97,1421881.0,3.2183,3.2264,3.1942,3.1983,1421881.0
2021-02-26 10:30:00,7.98,8.06,7.94,8.05,1697976.0,3.2023,3.2344,3.1862,3.2304,1697976.0
2021-02-26 10:40:00,8.05,8.15,8.01,8.13,1846185.0,3.2304,3.2705,3.2143,3.2625,1846185.0
2021-02-26 10:50:00,8.12,8.13,7.97,8.01,1459221.0,3.2585,3.2625,3.1983,3.2143,1459221.0
2021-02-26 11:00:00,8.01,8.1,7.99,8.06,1630268.0,3.2143,3.2504,3.2063,3.2344,1630268.0
2021-02-26 11:10:00,8.07,8.08,7.99,8.01,984550.0,3.2384,3.2424,3.2063,3.2143,984550.0
2021-02-26 11:20:00,8.01,8.01,7.92,7.97,1988233.0,3.2143,3.2143,3.1782,3.1983,1988233.0
2021-02-26 11:30:00,7.98,8.04,7.96,8.0,1203051.0,3.2023,3.2264,3.1942,3.2103,1203051.0
2021-02-26 11:40:00,7.99,8.01,7.94,7.96,1146185.0,3.2063,3.2143,3.1862,3.1942,1146185.0
2021-02-26 11:50:00,7.96,7.97,7.93,7.95,867337.0,3.1942,3.1983,3.1822,3.1902,867337.0
2021-02-26 12:00:00,7.96,8.0,7.94,7.96,1362434.0,3.1942,3.2103,3.1862,3.1942,1362434.0
2021-02-26 12:10:00,7.96,8.01,7.94,7.97,1695299.0,3.1942,3.2143,3.1862,3.1983,1695299.0
2021-02-26 12:20:00,7.98,7.99,7.9,7.95,2097434.0,3.2023,3.2063,3.1702,3.1902,2097434.0
2021-02-26 12:30:00,7.94,7.98,7.93,7.97,1465857.0,3.1862,3.2023,3.1822,3.1983,1465857.0
2021-02-26 12:40:00,7.98,8.01,7.95,7.99,1546273.0,3.2023,3.2143,3.1902,3.2063,1546273.0
2021-02-26 12:50:00,7.99,8.03,7.95,7.97,916803.0,3.2063,3.2223,3.1902,3.1983,916803.0
2021-02-26 13:00:00,7.96,8.0,7.93,8.0,810762.0,3.1942,3.2103,3.1822,3.2103,810762.0
2021-02-26 13:10:00,7.99,8.02,7.97,8.01,710139.0,3.2063,3.2183,3.1983,3.2143,710139.0
2021-02-26 13:20:00,8.01,8.04,8.0,8.02,762756.0,3.2143,3.2264,3.2103,3.2183,762756.0
2021-02-26 13:30:00,8.02,8.03,7.96,7.97,690431.0,3.2183,3.2223,3.1942,3.1983,690431.0
2021-02-26 13:40:00,7.97,8.0,7.93,7.95,1034109.0,3.1983,3.2103,3.1822,3.1902,1034109.0
2021-02-26 13:50:00,7.95,7.97,7.92,7.94,582849.0,3.1902,3.1983,3.1782,3.1862,582849.0
2021-02-26 14:00:00,7.95,7.96,7.89,7.91,1680913.0,3.1902,3.1942,3.1662,3.1742,1680913.0
2021-02-26 14:10:00,7.9,7.91,7.85,7.88,1634403.0,3.1702,3.1742,3.1501,3.1621,1634403.0
2021-02-26 14:20:00,7.88,7.92,7.86,7.9,846358.0,3.1621,3.1782,3.1541,3.1702,846358.0
2021-02-26 14:30:00,7.9,7.93,7.87,7.9,1446046.0,3.1702,3.1822,3.1581,3.1702,1446046.0
2021-02-26 14:40:00,7.89,7.9,7.86,7.88,974150.0,3.1662,3.1702,3.1541,3.1621,974150.0
2021-02-26 14:50:00,7.88,7.89,7.85,7.86,1274301.0,3.1621,3.1662,3.1501,3.1541,1274301.0
2021-02-26 15:00:00,7.86,7.9,7.85,7.9,674332.0,3.1541,3.1702,3.1501,3.1702,674332.0
2021-02-26 15:10:00,7.9,7.93,7.88,7.91,1439957.0,3.1702,3.1822,3.1621,3.1742,1439957.0
2021-02-26 15:20:00,7.91,7.92,7.86,7.87,1403080.0,3.1742,3.1782,3.1541,3.1581,1403080.0
2021-02-26 15:30:00,7.87,7.91,7.86,7.91,1576315.0,3.1581,3.1742,3.1541,3.1742,1576315.0
2021-02-26 15:40:00,7.91,7.97,7.89,7.97,2285058.0,3.1742,3.1983,3.1662,3.1983,2285058.0
2021-02-26 15:50:00,7.97,7.97,7.91,7.92,3648516.0,3.1983,3.1983,3.1742,3.1782,3648516.0
2021-03-01 09:30:00,7.92,8.03,7.92,8.01,5277759.0,3.1782,3.2223,3.1782,3.2143,5277759.0
2021-03-01 09:40:00,8.01,8.09,7.96,8.06,3768281.0,3.2143,3.2464,3.1942,3.2344,3768281.0
2021-03-01 09:50:00,8.06,8.15,8.02,8.07,2605761.0,3.2344,3.2705,3.2183,3.2384,2605761.0
2021-03-01 10:00:00,8.08,8.14,8.06,8.11,2761513.0,3.2424,3.2665,3.2344,3.2544,2761513.0
2021-03-01 10:10:00,8.11,8.21,8.1,8.19,2649639.0,3.2544,3.2946,3.2504,3.2865,2649639.0
2021-03-01 10:20:00,8.19,8.22,8.13,8.15,1870194.0,3.2865,3.2986,3.2625,3.2705,1870194.0
2021-03-01 10:30:00,8.15,8.16,8.11,8.12,705202.0,3.2705,3.2745,3.2544,3.2585,705202.0
2021-03-01 10:40:00,8.12,8.16,8.1,8.13,846786.0,3.2585,3.2745,3.2504,3.2625,846786.0
2021-03-01 10:50:00,8.14,8.14,8.1,8.12,750331.0,3.2665,3.2665,3.2504,3.2585,750331.0
2021-03-01 11:00:00,8.12,8.14,8.1,8.14,644319.0,3.2585,3.2665,3.2504,3.2665,644319.0
2021-03-01 11:10:00,8.13,8.18,8.13,8.13,862925.0,3.2625,3.2825,3.2625,3.2625,862925.0
2021-03-01 11:20:00,8.14,8.16,8.1,8.11,828272.0,3.2665,3.2745,3.2504,3.2544,828272.0
2021-03-01 11:30:00,8.11,8.14,8.1,8.12,518711.0,3.2544,3.2665,3.2504,3.2585,518711.0
2021-03-01 11:40:00,8.12,8.14,8.11,8.12,925089.0,3.2585,3.2665,3.2544,3.2585,925089.0
2021-03-01 11:50:00,8.13,8.14,8.09,8.1,883161.0,3.2625,3.2665,3.2464,3.2504,883161.0
2021-03-01 12:00:00,8.1,8.14,8.09,8.12,1730720.0,3.2504,3.2665,3.2464,3.2585,1730720.0
2021-03-01 12:10:00,8.12,8.13,8.1,8.12,858235.0,3.2585,3.2625,3.2504,3.2585,858235.0
2021-03-01 12:20:00,8.12,8.16,8.11,8.12,781499.0,3.2585,3.2745,3.2544,3.2585,781499.0
2021-03-01 12:30:00,8.12,8.13,8.11,8.12,341474.0,3.2585,3.2625,3.2544,3.2585,341474.0
2021-03-01 12:40:00,8.12,8.14,8.11,8.13,522912.0,3.2585,3.2665,3.2544,3.2625,522912.0
2021-03-01 12:50:00,8.13,8.14,8.06,8.08,934395.0,3.2625,3.2665,3.2344,3.2424,934395.0
2021-03-01 13:00:00,8.08,8.08,8.01,8.02,934892.0,3.2424,3.2424,3.2143,3.2183,934892.0
2021-03-01 13:10:00,8.02,8.02,7.98,7.98,1043536.0,3.2183,3.2183,3.2023,3.2023,1043536.0
2021-03-01 13:20:00,7.99,8.02,7.97,7.99,927525.0,3.2063,3.2183,3.1983,3.2063,927525.0
2021-03-01 13:30:00,7.99,8.04,7.97,8.02,778537.0,3.2063,3.2264,3.1983,3.2183,778537.0
2021-03-01 13:40:00,8.01,8.02,7.96,7.99,854772.0,3.2143,3.2183,3.1942,3.2063,854772.0
2021-03-01 13:50:00,7.99,8.0,7.95,7.96,1267587.0,3.2063,3.2103,3.1902,3.1942,1267587.0
2021-03-01 14:00:00,7.96,8.0,7.95,7.96,1414010.0,3.1942,3.2103,3.1902,3.1942,1414010.0
2021-03-01 14:10:00,7.96,8.01,7.95,8.0,497309.0,3.1942,3.2143,3.1902,3.2103,497309.0
2021-03-01 14:20:00,8.0,8.02,7.98,8.0,843433.0,3.2103,3.2183,3.2023,3.2103,843433.0
2021-03-01 14:30:00,8.01,8.01,7.97,7.97,548547.0,3.2143,3.2143,3.1983,3.1983,548547.0
2021-03-01 14:40:00,7.98,8.0,7.97,7.98,324418.0,3.2023,3.2103,3.1983,3.2023,324418.0
2021-03-01 14:50:00,7.98,7.99,7.93,7.94,907089.0,3.2023,3.2063,3.1822,3.1862,907089.0
2021-03-01 15:00:00,7.94,7.94,7.87,7.92,2519792.0,3.1862,3.1862,3.1581,3.1782,2519792.0
2021-03-01 15:10:00,7.92,7.94,7.89,7.92,1700469.0,3.1782,3.1862,3.1662,3.1782,1700469.0
2021-03-01 15:20:00,7.92,7.92,7.87,7.89,1147591.0,3.1782,3.1782,3.1581,3.1662,1147591.0
2021-03-01 15:30:00,7.89,7.9,7.83,7.85,2134663.0,3.1662,3.1702,3.1421,3.1501,2134663.0
2021-03-01 15:40:00,7.84,7.86,7.81,7.83,2583430.0,3.1461,3.1541,3.1341,3.1421,2583430.0
2021-03-01 15:50:00,7.83,7.84,7.8,7.81,3602664.0,3.1421,3.1461,3.13,3.1341,3602664.0
2021-03-02 09:30:00,7.52,7.7,7.49,7.67,5793292.0,3.0177,3.0899,3.0056,3.0779,5793292.0
2021-03-02 09:40:00,7.67,7.68,7.52,7.53,3154284.0,3.0779,3.0819,3.0177,3.0217,3154284.0
2021-03-02 09:50:00,7.53,7.63,7.5,7.6,2518476.0,3.0217,3.0618,3.0097,3.0498,2518476.0
2021-03-02 10:00:00,7.59,7.62,7.57,7.62,1337145.0,3.0458,3.0578,3.0377,3.0578,1337145.0
2021-03-02 10:10:00,7.62,7.64,7.57,7.6,2089968.0,3.0578,3.0658,3.0377,3.0498,2089968.0
2021-03-02 10:20:00,7.6,7.63,7.5,7.51,4125239.0,3.0498,3.0618,3.0097,3.0137,4125239.0
2021-03-02 10:30:00,7.51,7.58,7.51,7.53,1219059.0,3.0137,3.0418,3.0137,3.0217,1219059.0
2021-03-02 10:40:00,7.53,7.6,7.51,7.6,2977897.0,3.0217,3.0498,3.0137,3.0498,2977897.0
2021-03-02 10:50:00,7.59,7.61,7.56,7.6,2088921.0,3.0458,3.0538,3.0337,3.0498,2088921.0
2021-03-02 11:00:00,7.6,7.62,7.53,7.55,1541780.0,3.0498,3.0578,3.0217,3.0297,1541780.0
2021-03-02 11:10:00,7.54,7.58,7.52,7.55,2835413.0,3.0257,3.0418,3.0177,3.0297,2835413.0
2021-03-02 11:20:00,7.56,7.56,7.52,7.53,1985337.0,3.0337,3.0337,3.0177,3.0217,1985337.0
2021-03-02 11:30:00,7.53,7.54,7.51,7.53,2050397.0,3.0217,3.0257,3.0137,3.0217,2050397.0
2021-03-02 11:40:00,7.53,7.54,7.48,7.52,1917891.0,3.0217,3.0257,3.0016,3.0177,1917891.0
2021-03-02 11:50:00,7.52,7.53,7.48,7.52,2121440.0,3.0177,3.0217,3.0016,3.0177,2121440.0
2021-03-02 12:00:00,7.52,7.59,7.49,7.58,1704156.0,3.0177,3.0458,3.0056,3.0418,1704156.0
2021-03-02 12:10:00,7.58,7.7,7.57,7.68,5033021.0,3.0418,3.0899,3.0377,3.0819,5033021.0
2021-03-02 12:20:00,7.69,7.69,7.62,7.67,1894543.0,3.0859,3.0859,3.0578,3.0779,1894543.0
2021-03-02 12:30:00,7.67,7.74,7.66,7.73,883237.0,3.0779,3.106,3.0739,3.102,883237.0
2021-03-02 12:40:00,7.73,7.8,7.71,7.79,1913575.0,3.102,3.13,3.0939,3.126,1913575.0
2021-03-02 12:50:00,7.78,7.81,7.72,7.75,1817998.0,3.122,3.1341,3.0979,3.11,1817998.0
2021-03-02 13:00:00,7.74,7.76,7.69,7.72,2441594.0,3.106,3.114,3.0859,3.0979,2441594.0
2021-03-02 13:10:00,7.72,7.72,7.69,7.71,1402801.0,3.0979,3.0979,3.0859,3.0939,1402801.0
2021-03-02 13:20:00,7.7,7.74,7.68,7.69,2444708.0,3.0899,3.106,3.0819,3.0859,2444708.0
2021-03-02 13:30:00,7.69,7.71,7.64,7.65,1740338.0,3.0859,3.0939,3.0658,3.0699,1740338.0
2021-03-02 13:40:00,7.64,7.67,7.63,7.66,1035875.0,3.0658,3.0779,3.0618,3.0739,1035875.0
2021-03-02 13:50:00,7.65,7.82,7.64,7.82,2115568.0,3.0699,3.1381,3.0658,3.1381,2115568.0
2021-03-02 14:00:00,7.82,7.83,7.7,7.74,2119587.0,3.1381,3.1421,3.0899,3.106,2119587.0
2021-03-02 14:10:00,7.74,7.76,7.7,7.71,789185.0,3.106,3.114,3.0899,3.0939,789185.0
2021-03-02 14:20:00,7.71,7.75,7.68,7.7,1107281.0,3.0939,3.11,3.0819,3.0899,1107281.0
2021-03-02 14:30:00,7.7,7.78,7.69,7.77,1266600.0,3.0899,3.122,3.0859,3.118,1266600.0
2021-03-02 14:40:00,7.76,7.77,7.73,7.74,2119263.0,3.114,3.118,3.102,3.106,2119263.0
2021-03-02 14:50:00,7.74,7.79,7.72,7.73,1624451.0,3.106,3.126,3.0979,3.102,1624451.0
2021-03-02 15:00:00,7.73,7.78,7.72,7.78,1357994.0,3.102,3.122,3.0979,3.122,1357994.0
2021-03-02 15:10:00,7.77,7.82,7.74,7.75,1346047.0,3.118,3.1381,3.106,3.11,1346047.0
2021-03-02 15:20:00,7.75,7.76,7.71,7.73,1060530.0,3.11,3.114,3.0939,3.102,1060530.0
2021-03-02 15:30:00,7.73,7.76,7.71,7.73,1975825.0,3.102,3.114,3.0939,3.102,1975825.0
2021-03-02 15:40:00,7.73,7.76,7.72,7.74,1784992.0,3.102,3.114,3.0979,3.106,1784992.0
2021-03-02 15:50:00,7.74,7.75,7.7,7.74,4143348.0,3.106,3.11,3.0899,3.106,4143348.0
2021-03-03 09:30:00,7.38,7.41,7.32,7.37,5375894.0,2.9615,2.9735,2.9374,2.9575,5375894.0
2021-03-03 09:40:00,7.37,7.38,7.31,7.36,4573920.0,2.9575,2.9615,2.9334,2.9535,4573920.0
2021-03-03 09:50:00,7.37,7.4,7.31,7.32,3397660.0,2.9575,2.9695,2.9334,2.9374,3397660.0
2021-03-03 10:00:00,7.32,7.34,7.27,7.33,2838212.0,2.9374,2.9455,2.9174,2.9414,2838212.0
2021-03-03 10:10:00,7.33,7.35,7.3,7.35,2561846.0,2.9414,2.9495,2.9294,2.9495,2561846.0
2021-03-03 10:20:00,7.35,7.41,7.31,7.31,2558616.0,2.9495,2.9735,2.9334,2.9334,2558616.0
2021-03-03 10:30:00,7.31,7.37,7.28,7.34,2598715.0,2.9334,2.9575,2.9214,2.9455,2598715.0
2021-03-03 10:40:00,7.34,7.35,7.31,7.35,1124355.0,2.9455,2.9495,2.9334,2.9495,1124355.0
2021-03-03 10:50:00,7.34,7.38,7.3,7.31,1880862.0,2.9455,2.9615,2.9294,2.9334,1880862.0
2021-03-03 11:00:00,7.31,7.36,7.3,7.31,2060463.0,2.9334,2.9535,2.9294,2.9334,2060463.0
2021-03-03 11:10:00,7.31,7.35,7.3,7.35,2107913.0,2.9334,2.9495,2.9294,2.9495,2107913.0
2021-03-03 11:20:00,7.35,7.36,7.31,7.36,1266502.0,2.9495,2.9535,2.9334,2.9535,1266502.0
2021-03-03 11:30:00,7.36,7.39,7.33,7.35,2898987.0,2.9535,2.9655,2.9414,2.9495,2898987.0
2021-03-03 11:40:00,7.35,7.38,7.33,7.36,1790693.0,2.9495,2.9615,2.9414,2.9535,1790693.0
2021-03-03 11:50:00,7.36,7.38,7.33,7.36,1580246.0,2.9535,2.9615,2.9414,2.9535,1580246.0
2021-03-03 12:00:00,7.36,7.36,7.32,7.35,2297156.0,2.9535,2.9535,2.9374,2.9495,2297156.0
2021-03-03 12:10:00,7.35,7.35,7.31,7.32,2669096.0,2.9495,2.9495,2.9334,2.9374,2669096.0
2021-03-03 12:20:00,7.32,7.34,7.3,7.32,1586500.0,2.9374,2.9455,2.9294,2.9374,1586500.0
2021-03-03 12:30:00,7.32,7.34,7.3,7.32,1490795.0,2.9374,2.9455,2.9294,2.9374,1490795.0
2021-03-03 12:40:00,7.33,7.38,7.32,7.37,1968251.0,2.9414,2.9615,2.9374,2.9575,1968251.0
2021-03-03 12:50:00,7.37,7.37,7.32,7.32,1494524.0,2.9575,2.9575,2.9374,2.9374,1494524.0
2021-03-03 13:00:00,7.32,7.34,7.31,7.33,1182691.0,2.9374,2.9455,2.9334,2.9414,1182691.0
2021-03-03 13:10:00,7.32,7.33,7.28,7.31,2301839.0,2.9374,2.9414,2.9214,2.9334,2301839.0
2021-03-03 13:20:00,7.31,7.33,7.27,7.29,2814465.0,2.9334,2.9414,2.9174,2.9254,2814465.0
2021-03-03 13:30:00,7.29,7.31,7.27,7.29,1134874.0,2.9254,2.9334,2.9174,2.9254,1134874.0
2021-03-03 13:40:00,7.28,7.3,7.25,7.27,1426181.0,2.9214,2.9294,2.9093,2.9174,1426181.0
2021-03-03 13:50:00,7.27,7.27,7.2,7.21,1934617.0,2.9174,2.9174,2.8893,2.8933,1934617.0
2021-03-03 14:00:00,7.21,7.22,7.16,7.19,2537650.0,2.8933,2.8973,2.8732,2.8853,2537650.0
2021-03-03 14:10:00,7.19,7.24,7.18,7.23,1417183.0,2.8853,2.9053,2.8812,2.9013,1417183.0
2021-03-03 14:20:00,7.24,7.25,7.21,7.22,1055519.0,2.9053,2.9093,2.8933,2.8973,1055519.0
2021-03-03 14:30:00,7.22,7.37,7.18,7.37,3379731.0,2.8973,2.9575,2.8812,2.9575,3379731.0
2021-03-03 14:40:00,7.37,7.49,7.36,7.49,7113991.0,2.9575,3.0056,2.9535,3.0056,7113991.0
2021-03-03 14:50:00,7.49,7.55,7.42,7.42,5330765.0,3.0056,3.0297,2.9776,2.9776,5330765.0
2021-03-03 15:00:00,7.42,7.46,7.36,7.38,2912185.0,2.9776,2.9936,2.9535,2.9615,2912185.0
2021-03-03 15:10:00,7.38,7.44,7.35,7.4,1895231.0,2.9615,2.9856,2.9495,2.9695,1895231.0
2021-03-03 15:20:00,7.39,7.42,7.36,7.39,2056893.0,2.9655,2.9776,2.9535,2.9655,2056893.0
2021-03-03 15:30:00,7.39,7.46,7.33,7.44,3929862.0,2.9655,2.9936,2.9414,2.9856,3929862.0
2021-03-03 15:40:00,7.43,7.47,7.39,7.4,4643684.0,2.9816,2.9976,2.9655,2.9695,4643684.0
2021-03-03 15:50:00,7.39,7.46,7.37,7.43,6008450.0,2.9655,2.9936,2.9575,2.9816,6008450.0
2021-03-04 09:30:00,7.77,7.87,7.69,7.79,4537315.0,3.118,3.1581,3.0859,3.126,4537315.0
2021-03-04 09:40:00,7.78,7.82,7.7,7.71,3896840.0,3.122,3.1381,3.0899,3.0939,3896840.0
2021-03-04 09:50:00,7.71,7.79,7.68,7.76,1418430.0,3.0939,3.126,3.0819,3.114,1418430.0
2021-03-04 10:00:00,7.77,7.78,7.69,7.71,1373833.0,3.118,3.122,3.0859,3.0939,1373833.0
2021-03-04 10:10:00,7.71,7.75,7.66,7.73,1883396.0,3.0939,3.11,3.0739,3.102,1883396.0
2021-03-04 10:20:00,7.72,7.81,7.71,7.79,2042314.0,3.0979,3.1341,3.0939,3.126,2042314.0
2021-03-04 10:30:00,7.79,7.83,7.77,7.83,2093775.0,3.126,3.1421,3.118,3.1421,2093775.0
2021-03-04 10:40:00,7.82,7.85,7.78,7.8,2243252.0,3.1381,3.1501,3.122,3.13,2243252.0
2021-03-04 10:50:00,7.8,7.93,7.75,7.88,4821300.0,3.13,3.1822,3.11,3.1621,4821300.0
2021-03-04 11:00:00,7.89,7.93,7.83,7.9,3276830.0,3.1662,3.1822,3.1421,3.1702,3276830.0
2021-03-04 11:10:00,7.91,7.92,7.84,7.88,1534802.0,3.1742,3.1782,3.1461,3.1621,1534802.0
2021-03-04 11:20:00,7.89,7.89,7.79,7.87,2539612.0,3.1662,3.1662,3.126,3.1581,2539612.0
2021-03-04 11:30:00,7.87,7.87,7.81,7.86,1675637.0,3.1581,3.1581,3.1341,3.1541,1675637.0
2021-03-04 11:40:00,7.86,7.89,7.84,7.87,1426052.0,3.1541,3.1662,3.1461,3.1581,1426052.0
2021-03-04 11:50:00,7.87,7.9,7.84,7.85,1567400.0,3.1581,3.1702,3.1461,3.1501,1567400.0
2021-03-04 12:00:00,7.86,7.9,7.85,7.9,1511679.0,3.1541,3.1702,3.1501,3.1702,1511679.0
2021-03-04 12:10:00,7.9,7.9,7.79,7.85,3763279.0,3.1702,3.1702,3.126,3.1501,3763279.0
2021-03-04 12:20:00,7.86,7.87,7.78,7.83,2640964.0,3.1541,3.1581,3.122,3.1421,2640964.0
2021-03-04 12:30:00,7.83,7.83,7.76,7.82,1519253.0,3.1421,3.1421,3.114,3.1381,1519253.0
2021-03-04 12:40:00,7.81,7.84,7.74,7.76,1112399.0,3.1341,3.1461,3.106,3.114,1112399.0
2021-03-04 12:50:00,7.76,7.78,7.65,7.67,1885356.0,3.114,3.122,3.0699,3.0779,1885356.0
2021-03-04 13:00:00,7.67,7.76,7.65,7.69,2754185.0,3.0779,3.114,3.0699,3.0859,2754185.0
2021-03-04 13:10:00,7.69,7.7,7.65,7.68,996858.0,3.0859,3.0899,3.0699,3.0819,996858.0
2021-03-04 13:20:00,7.68,7.72,7.63,7.71,1164788.0,3.0819,3.0979,3.0618,3.0939,1164788.0
2021-03-04 13:30:00,7.71,7.74,7.66,7.71,923699.0,3.0939,3.106,3.0739,3.0939,923699.0
2021-03-04 13:40:00,7.7,7.7,7.6,7.61,756740.0,3.0899,3.0899,3.0498,3.0538,756740.0
2021-03-04 13:50:00,7.61,7.61,7.53,7.53,1346280.0,3.0538,3.0538,3.0217,3.0217,1346280.0
2021-03-04 14:00:00,7.54,7.62,7.52,7.62,947944.0,3.0257,3.0578,3.0177,3.0578,947944.0
2021-03-04 14:10:00,7.62,7.64,7.57,7.61,678365.0,3.0578,3.0658,3.0377,3.0538,678365.0
2021-03-04 14:20:00,7.6,7.68,7.6,7.64,824128.0,3.0498,3.0819,3.0498,3.0658,824128.0
2021-03-04 14:30:00,7.64,7.64,7.54,7.56,700073.0,3.0658,3.0658,3.0257,3.0337,700073.0
2021-03-04 14:40:00,7.56,7.65,7.55,7.63,1155941.0,3.0337,3.0699,3.0297,3.0618,1155941.0
2021-03-04 14:50:00,7.64,7.66,7.62,7.63,828031.0,3.0658,3.0739,3.0578,3.0618,828031.0
2021-03-04 15:00:00,7.62,7.65,7.57,7.58,731992.0,3.0578,3.0699,3.0377,3.0418,731992.0
2021-03-04 15:10:00,7.57,7.6,7.55,7.57,1328124.0,3.0377,3.0498,3.0297,3.0377,1328124.0
2021-03-04 15:20:00,7.58,7.62,7.54,7.62,1268663.0,3.0418,3.0578,3.0257,3.0578,1268663.0
2021-03-04 15:30:00,7.62,7.63,7.58,7.62,1823949.0,3.0578,3.0618,3.0418,3.0578,1823949.0
2021-03-04 15:40:00,7.62,7.67,7.61,7.63,2145887.0,3.0578,3.0779,3.0538,3.0618,2145887.0
2021-03-04 15:50:00,7.63,7.65,7.6,7.62,3354128.0,3.0618,3.0699,3.0498,3.0578,3354128.0
2021-03-05 09:30:00,7.95,7.95,7.81,7.81,2535771.0,3.1902,3.1902,3.1341,3.1341,2535771.0
2021-03-05 09:40:00,7.81,7.93,7.79,7.85,1506746.0,3.1341,3.1822,3.126,3.1501,1506746.0
2021-03-05 09:50:00,7.85,7.88,7.77,7.85,1625961.0,3.1501,3.1621,3.118,3.1501,1625961.0
2021-03-05 10:00:00,7.85,7.9,7.81,7.85,1179021.0,3.1501,3.1702,3.1341,3.1501,1179021.0
2021-03-05 10:10:00,7.85,7.86,7.77,7.79,1735461.0,3.1501,3.1541,3.118,3.126,1735461.0
2021-03-05 10:20:00,7.8,7.84,7.75,7.78,1657247.0,3.13,3.1461,3.11,3.122,1657247.0
2021-03-05 10:30:00,7.78,7.78,7.71,7.72,1991373.0,3.122,3.122,3.0939,3.0979,1991373.0
2021-03-05 10:40:00,7.71,7.79,7.68,7.79,1581257.0,3.0939,3.126,3.0819,3.126,1581257.0
2021-03-05 10:50:00,7.78,7.8,7.7,7.72,1497875.0,3.122,3.13,3.0899,3.0979,1497875.0
2021-03-05 11:00:00,7.72,7.75,7.68,7.69,1200935.0,3.0979,3.11,3.0819,3.0859,1200935.0
2021-03-05 11:10:00,7.69,7.72,7.62,7.66,1280462.0,3.0859,3.0979,3.0578,3.0739,1280462.0
2021-03-05 11:20:00,7.66,7.72,7.62,7.65,2679256.0,3.0739,3.0979,3.0578,3.0699,2679256.0
2021-03-05 11:30:00,7.64,7.75,7.64,7.73,1078353.0,3.0658,3.11,3.0658,3.102,1078353.0
2021-03-05 11:40:00,7.72,7.76,7.67,7.71,2850570.0,3.0979,3.114,3.0779,3.0939,2850570.0
2021-03-05 11:50:00,7.7,7.72,7.66,7.71,1191888.0,3.0899,3.0979,3.0739,3.0939,1191888.0
2021-03-05 12:00:00,7.71,7.74,7.68,7.69,1335093.0,3.0939,3.106,3.0819,3.0859,1335093.0
2021-03-05 12:10:00,7.69,7.71,7.65,7.69,1182839.0,3.0859,3.0939,3.0699,3.0859,1182839.0
2021-03-05 12:20:00,7.69,7.74,7.68,7.73,1319306.0,3.0859,3.106,3.0819,3.102,1319306.0
2021-03-05 12:30:00,7.73,7.77,7.7,7.75,906021.0,3.102,3.118,3.0899,3.11,906021.0
2021-03-05 12:40:00,7.75,7.77,7.71,7.73,1475211.0,3.11,3.118,3.0939,3.102,1475211.0
2021-03-05 12:50:00,7.72,7.75,7.7,7.74,1956596.0,3.0979,3.11,3.0899,3.106,1956596.0
2021-03-05 13:00:00,7.74,7.81,7.73,7.79,2531276.0,3.106,3.1341,3.102,3.126,2531276.0
2021-03-05 13:10:00,7.79,7.83,7.77,7.83,1131343.0,3.126,3.1421,3.118,3.1421,1131343.0
2021-03-05 13:20:00,7.83,7.83,7.78,7.8,1144693.0,3.1421,3.1421,3.122,3.13,1144693.0
2021-03-05 13:30:00,7.8,7.81,7.76,7.81,834580.0,3.13,3.1341,3.114,3.1341,834580.0
2021-03-05 13:40:00,7.81,7.83,7.75,7.76,1486978.0,3.1341,3.1421,3.11,3.114,1486978.0
2021-03-05 13:50:00,7.76,7.77,7.71,7.75,1163856.0,3.114,3.118,3.0939,3.11,1163856.0
2021-03-05 14:00:00,7.74,7.75,7.7,7.72,820046.0,3.106,3.11,3.0899,3.0979,820046.0
2021-03-05 14:10:00,7.72,7.74,7.7,7.71,822116.0,3.0979,3.106,3.0899,3.0939,822116.0
2021-03-05 14:20:00,7.72,7.74,7.7,7.74,666334.0,3.0979,3.106,3.0899,3.106,666334.0
2021-03-05 14:30:00,7.74,7.74,7.71,7.73,856662.0,3.106,3.106,3.0939,3.102,856662.0
2021-03-05 14:40:00,7.73,7.73,7.7,7.72,1243166.0,3.102,3.102,3.0899,3.0979,1243166.0
2021-03-05 14:50:00,7.72,7.73,7.7,7.71,718777.0,3.0979,3.102,3.0899,3.0939,718777.0
2021-03-05 15:00:00,7.7,7.74,7.69,7.7,1194636.0,3.0899,3.106,3.0859,3.0899,1194636.0
2021-03-05 15:10:00,7.7,7.72,7.69,7.71,819848.0,3.0899,3.0979,3.0859,3.0939,819848.0
2021-03-05 15:20:00,7.71,7.73,7.7,7.72,770248.0,3.0939,3.102,3.0899,3.0979,770248.0
2021-03-05 15:30:00,7.72,7.76,7.71,7.75,848217.0,3.0979,3.114,3.0939,3.11,848217.0
2021-03-05 15:40:00,7.76,7.76,7.71,7.75,2384253.0,3.114,3.114,3.0939,3.11,2384253.0
2021-03-05 15:50:00,7.75,7.77,7.73,7.77,2721758.0,3.11,3.118,3.102,3.118,2721758.0
2021-03-08 09:30:00,7.61,7.68,7.55,7.62,2198925.0,3.0538,3.0819,3.0297,3.0578,2198925.0
2021-03-08 09:40:00,7.61,7.63,7.53,7.54,1526775.0,3.0538,3.0618,3.0217,3.0257,1526775.0
2021-03-08 09:50:00,7.54,7.55,7.47,7.49,1767708.0,3.0257,3.0297,2.9976,3.0056,1767708.0
2021-03-08 10:00:00,7.49,7.52,7.46,7.48,1501133.0,3.0056,3.0177,2.9936,3.0016,1501133.0
2021-03-08 10:10:00,7.48,7.5,7.44,7.49,1016300.0,3.0016,3.0097,2.9856,3.0056,1016300.0
2021-03-08 10:20:00,7.49,7.54,7.47,7.52,836494.0,3.0056,3.0257,2.9976,3.0177,836494.0
2021-03-08 10:30:00,7.53,7.56,7.51,7.53,934759.0,3.0217,3.0337,3.0137,3.0217,934759.0
2021-03-08 10:40:00,7.53,7.54,7.51,7.52,736285.0,3.0217,3.0257,3.0137,3.0177,736285.0
2021-03-08 10:50:00,7.52,7.54,7.5,7.51,981657.0,3.0177,3.0257,3.0097,3.0137,981657.0
2021-03-08 11:00:00,7.51,7.54,7.5,7.53,631466.0,3.0137,3.0257,3.0097,3.0217,631466.0
2021-03-08 11:10:00,7.52,7.53,7.48,7.53,935944.0,3.0177,3.0217,3.0016,3.0217,935944.0
2021-03-08 11:20:00,7.53,7.55,7.52,7.54,617319.0,3.0217,3.0297,3.0177,3.0257,617319.0
2021-03-08 11:30:00,7.54,7.54,7.5,7.52,767654.0,3.0257,3.0257,3.0097,3.0177,767654.0
2021-03-08 11:40:00,7.52,7.52,7.47,7.48,767193.0,3.0177,3.0177,2.9976,3.0016,767193.0
2021-03-08 11:50:00,7.48,7.49,7.46,7.47,931206.0,3.0016,3.0056,2.9936,2.9976,931206.0
2021-03-08 12:00:00,7.47,7.5,7.46,7.49,494456.0,2.9976,3.0097,2.9936,3.0056,494456.0
2021-03-08 12:10:00,7.49,7.49,7.45,7.45,1299866.0,3.0056,3.0056,2.9896,2.9896,1299866.0
2021-03-08 12:20:00,7.46,7.51,7.45,7.5,961387.0,2.9936,3.0137,2.9896,3.0097,961387.0
2021-03-08 12:30:00,7.5,7.53,7.49,7.49,629452.0,3.0097,3.0217,3.0056,3.0056,629452.0
2021-03-08 12:40:00,7.5,7.56,7.49,7.54,743632.0,3.0097,3.0337,3.0056,3.0257,743632.0
2021-03-08 12:50:00,7.54,7.55,7.52,7.54,478356.0,3.0257,3.0297,3.0177,3.0257,478356.0
2021-03-08 13:00:00,7.54,7.55,7.52,7.52,736283.0,3.0257,3.0297,3.0177,3.0177,736283.0
2021-03-08 13:10:00,7.53,7.53,7.5,7.51,680745.0,3.0217,3.0217,3.0097,3.0137,680745.0
2021-03-08 13:20:00,7.51,7.52,7.49,7.52,567943.0,3.0137,3.0177,3.0056,3.0177,567943.0
2021-03-08 13:30:00,7.51,7.52,7.35,7.39,2245702.0,3.0137,3.0177,2.9495,2.9655,2245702.0
2021-03-08 13:40:00,7.4,7.41,7.3,7.31,1996108.0,2.9695,2.9735,2.9294,2.9334,1996108.0
2021-03-08 13:50:00,7.32,7.34,7.23,7.26,4300635.0,2.9374,2.9455,2.9013,2.9133,4300635.0
2021-03-08 14:00:00,7.25,7.36,7.22,7.33,2608748.0,2.9093,2.9535,2.8973,2.9414,2608748.0
2021-03-08 14:10:00,7.33,7.38,7.31,7.35,913433.0,2.9414,2.9615,2.9334,2.9495,913433.0
2021-03-08 14:20:00,7.34,7.4,7.33,7.37,1669888.0,2.9455,2.9695,2.9414,2.9575,1669888.0
2021-03-08 14:30:00,7.37,7.41,7.36,7.4,1063868.0,2.9575,2.9735,2.9535,2.9695,1063868.0
2021-03-08 14:40:00,7.4,7.41,7.32,7.33,2087147.0,2.9695,2.9735,2.9374,2.9414,2087147.0
2021-03-08 14:50:00,7.33,7.36,7.31,7.33,649509.0,2.9414,2.9535,2.9334,2.9414,649509.0
2021-03-08 15:00:00,7.33,7.34,7.27,7.27,1112008.0,2.9414,2.9455,2.9174,2.9174,1112008.0
2021-03-08 15:10:00,7.28,7.29,7.23,7.24,1507611.0,2.9214,2.9254,2.9013,2.9053,1507611.0
2021-03-08 15:20:00,7.24,7.27,7.21,7.23,1388336.0,2.9053,2.9174,2.8933,2.9013,1388336.0
2021-03-08 15:30:00,7.23,7.27,7.22,7.22,2157312.0,2.9013,2.9174,2.8973,2.8973,2157312.0
2021-03-08 15:40:00,7.23,7.23,7.16,7.2,4145293.0,2.9013,2.9013,2.8732,2.8893,4145293.0
2021-03-08 15:50:00,7.2,7.22,7.19,7.22,3871338.0,2.8893,2.8973,2.8853,2.8973,3871338.0
2021-03-09 09:30:00,7.24,7.25,7.1,7.12,4683228.0,2.9053,2.9093,2.8491,2.8572,4683228.0
2021-03-09 09:40:00,7.11,7.18,7.06,7.15,2346285.0,2.8532,2.8812,2.8331,2.8692,2346285.0
2021-03-09 09:50:00,7.16,7.22,7.13,7.17,2529241.0,2.8732,2.8973,2.8612,2.8772,2529241.0
2021-03-09 10:00:00,7.18,7.25,7.16,7.25,2632671.0,2.8812,2.9093,2.8732,2.9093,2632671.0
2021-03-09 10:10:00,7.25,7.31,7.23,7.29,2513429.0,2.9093,2.9334,2.9013,2.9254,2513429.0
2021-03-09 10:20:00,7.29,7.34,7.27,7.29,1614176.0,2.9254,2.9455,2.9174,2.9254,1614176.0
2021-03-09 10:30:00,7.29,7.38,7.29,7.36,1074899.0,2.9254,2.9615,2.9254,2.9535,1074899.0
2021-03-09 10:40:00,7.37,7.43,7.35,7.41,1506430.0,2.9575,2.9816,2.9495,2.9735,1506430.0
2021-03-09 10:50:00,7.41,7.45,7.39,7.42,1627634.0,2.9735,2.9896,2.9655,2.9776,1627634.0
2021-03-09 11:00:00,7.41,7.47,7.39,7.44,1416908.0,2.9735,2.9976,2.9655,2.9856,1416908.0
2021-03-09 11:10:00,7.43,7.46,7.39,7.42,1499624.0,2.9816,2.9936,2.9655,2.9776,1499624.0
2021-03-09 11:20:00,7.43,7.44,7.39,7.43,831446.0,2.9816,2.9856,2.9655,2.9816,831446.0
2021-03-09 11:30:00,7.44,7.45,7.4,7.42,950003.0,2.9856,2.9896,2.9695,2.9776,950003.0
2021-03-09 11:40:00,7.43,7.49,7.42,7.49,1117734.0,2.9816,3.0056,2.9776,3.0056,1117734.0
2021-03-09 11:50:00,7.49,7.53,7.48,7.5,1814484.0,3.0056,3.0217,3.0016,3.0097,1814484.0
2021-03-09 12:00:00,7.5,7.5,7.44,7.47,1200580.0,3.0097,3.0097,2.9856,2.9976,1200580.0
2021-03-09 12:10:00,7.47,7.47,7.41,7.42,868010.0,2.9976,2.9976,2.9735,2.9776,868010.0
2021-03-09 12:20:00,7.42,7.52,7.38,7.46,1337820.0,2.9776,3.0177,2.9615,2.9936,1337820.0
2021-03-09 12:30:00,7.46,7.51,7.44,7.45,1079760.0,2.9936,3.0137,2.9856,2.9896,1079760.0
2021-03-09 12:40:00,7.45,7.48,7.44,7.45,642728.0,2.9896,3.0016,2.9856,2.9896,642728.0
2021-03-09 12:50:00,7.45,7.49,7.44,7.47,522319.0,2.9896,3.0056,2.9856,2.9976,522319.0
2021-03-09 13:00:00,7.47,7.51,7.42,7.46,839407.0,2.9976,3.0137,2.9776,2.9936,839407.0
2021-03-09 13:10:00,7.46,7.46,7.41,7.44,462759.0,2.9936,2.9936,2.9735,2.9856,462759.0
2021-03-09 13:20:00,7.44,7.48,7.43,7.45,644601.0,2.9856,3.0016,2.9816,2.9896,644601.0
2021-03-09 13:30:00,7.45,7.46,7.42,7.45,272589.0,2.9896,2.9936,2.9776,2.9896,272589.0
2021-03-09 13:40:00,7.45,7.46,7.41,7.41,465556.0,2.9896,2.9936,2.9735,2.9735,465556.0
2021-03-09 13:50:00,7.41,7.42,7.37,7.41,873549.0,2.9735,2.9776,2.9575,2.9735,873549.0
2021-03-09 14:00:00,7.4,7.42,7.39,7.39,1007439.0,2.9695,2.9776,2.9655,2.9655,1007439.0
2021-03-09 14:10:00,7.39,7.42,7.39,7.4,763478.0,2.9655,2.9776,2.9655,2.9695,763478.0
2021-03-09 14:20:00,7.4,7.41,7.38,7.4,320563.0,2.9695,2.9735,2.9615,2.9695,320563.0
2021-03-09 14:30:00,7.4,7.42,7.4,7.41,401799.0,2.9695,2.9776,2.9695,2.9735,401799.0
2021-03-09 14:40:00,7.41,7.43,7.41,7.42,534500.0,2.9735,2.9816,2.9735,2.9776,534500.0
2021-03-09 14:50:00,7.42,7.43,7.39,7.41,439606.0,2.9776,2.9816,2.9655,2.9735,439606.0
2021-03-09 15:00:00,7.41,7.46,7.39,7.45,1200180.0,2.9735,2.9936,2.9655,2.9896,1200180.0
2021-03-09 15:10:00,7.45,7.46,7.42,7.46,368376.0,2.9896,2.9936,2.9776,2.9936,368376.0
2021-03-09 15:20:00,7.46,7.47,7.43,7.47,916340.0,2.9936,2.9976,2.9816,2.9976,916340.0
2021-03-09 15:30:00,7.47,7.49,7.43,7.43,1278988.0,2.9976,3.0056,2.9816,2.9816,1278988.0
2021-03-09 15:40:00,7.43,7.44,7.35,7.35,3255283.0,2.9816,2.9856,2.9495,2.9495,3255283.0
2021-03-09 15:50:00,7.35,7.37,7.26,7.28,7198466.0,2.9495,2.9575,2.9133,2.9214,7198466.0
2021-03-10 09:30:00,7.61,7.65,7.52,7.64,2775844.0,3.0538,3.0699,3.0177,3.0658,2775844.0
2021-03-10 09:40:00,7.64,7.67,7.61,7.65,2053368.0,3.0658,3.0779,3.0538,3.0699,2053368.0
2021-03-10 09:50:00,7.64,7.7,7.64,7.68,819813.0,3.0658,3.0899,3.0658,3.0819,819813.0
2021-03-10 10:00:00,7.68,7.68,7.63,7.66,1226832.0,3.0819,3.0819,3.0618,3.0739,1226832.0
2021-03-10 10:10:00,7.66,7.71,7.65,7.68,1506883.0,3.0739,3.0939,3.0699,3.0819,1506883.0
2021-03-10 10:20:00,7.68,7.7,7.57,7.58,1423036.0,3.0819,3.0899,3.0377,3.0418,1423036.0
2021-03-10 10:30:00,7.58,7.66,7.57,7.59,965762.0,3.0418,3.0739,3.0377,3.0458,965762.0
2021-03-10 10:40:00,7.59,7.65,7.57,7.63,959483.0,3.0458,3.0699,3.0377,3.0618,959483.0
2021-03-10 10:50:00,7.63,7.67,7.54,7.59,1028534.0,3.0618,3.0779,3.0257,3.0458,1028534.0
2021-03-10 11:00:00,7.6,7.62,7.57,7.6,1009136.0,3.0498,3.0578,3.0377,3.0498,1009136.0
2021-03-10 11:10:00,7.6,7.65,7.59,7.6,1181846.0,3.0498,3.0699,3.0458,3.0498,1181846.0
2021-03-10 11:20:00,7.59,7.62,7.56,7.62,1517516.0,3.0458,3.0578,3.0337,3.0578,1517516.0
2021-03-10 11:30:00,7.61,7.65,7.57,7.64,951024.0,3.0538,3.0699,3.0377,3.0658,951024.0
2021-03-10 11:40:00,7.64,7.65,7.59,7.64,1369564.0,3.0658,3.0699,3.0458,3.0658,1369564.0
2021-03-10 11:50:00,7.64,7.68,7.64,7.66,916340.0,3.0658,3.0819,3.0658,3.0739,916340.0
2021-03-10 12:00:00,7.66,7.67,7.6,7.62,669948.0,3.0739,3.0779,3.0498,3.0578,669948.0
2021-03-10 12:10:00,7.62,7.67,7.58,7.65,931841.0,3.0578,3.0779,3.0418,3.0699,931841.0
2021-03-10 12:20:00,7.65,7.66,7.62,7.63,618163.0,3.0699,3.0739,3.0578,3.0618,618163.0
2021-03-10 12:30:00,7.64,7.65,7.62,7.63,539967.0,3.0658,3.0699,3.0578,3.0618,539967.0
2021-03-10 12:40:00,7.63,7.69,7.62,7.62,742831.0,3.0618,3.0859,3.0578,3.0578,742831.0
2021-03-10 12:50:00,7.62,7.63,7.5,7.54,2829452.0,3.0578,3.0618,3.0097,3.0257,2829452.0
2021-03-10 13:00:00,7.54,7.55,7.49,7.54,1394946.0,3.0257,3.0297,3.0056,3.0257,1394946.0
2021-03-10 13:10:00,7.54,7.6,7.53,7.58,905358.0,3.0257,3.0498,3.0217,3.0418,905358.0
2021-03-10 13:20:00,7.58,7.69,7.57,7.67,2083439.0,3.0418,3.0859,3.0377,3.0779,2083439.0
2021-03-10 13:30:00,7.67,7.71,7.66,7.69,3026528.0,3.0779,3.0939,3.0739,3.0859,3026528.0
2021-03-10 13:40:00,7.69,7.71,7.68,7.71,1394228.0,3.0859,3.0939,3.0819,3.0939,1394228.0
2021-03-10 13:50:00,7.71,7.74,7.69,7.73,738005.0,3.0939,3.106,3.0859,3.102,738005.0
2021-03-10 14:00:00,7.73,7.77,7.71,7.76,942202.0,3.102,3.118,3.0939,3.114,942202.0
2021-03-10 14:10:00,7.76,7.81,7.75,7.78,1665810.0,3.114,3.1341,3.11,3.122,1665810.0
2021-03-10 14:20:00,7.78,7.83,7.77,7.83,1596329.0,3.122,3.1421,3.118,3.1421,1596329.0
2021-03-10 14:30:00,7.83,7.83,7.76,7.78,829488.0,3.1421,3.1421,3.114,3.122,829488.0
2021-03-10 14:40:00,7.78,7.81,7.76,7.8,650904.0,3.122,3.1341,3.114,3.13,650904.0
2021-03-10 14:50:00,7.8,7.83,7.79,7.81,747511.0,3.13,3.1421,3.126,3.1341,747511.0
2021-03-10 15:00:00,7.81,7.81,7.75,7.78,574092.0,3.1341,3.1341,3.11,3.122,574092.0
2021-03-10 15:10:00,7.78,7.8,7.76,7.79,862597.0,3.122,3.13,3.114,3.126,862597.0
2021-03-10 15:20:00,7.79,7.81,7.78,7.79,732985.0,3.126,3.1341,3.122,3.126,732985.0
2021-03-10 15:30:00,7.79,7.81,7.77,7.8,969395.0,3.126,3.1341,3.118,3.13,969395.0
2021-03-10 15:40:00,7.8,7.82,7.79,7.8,1069385.0,3.13,3.1381,3.126,3.13,1069385.0
2021-03-10 15:50:00,7.8,7.86,7.79,7.85,4317935.0,3.13,3.1541,3.126,3.1501,4317935.0
2021-03-11 09:30:00,8.1,8.12,8.0,8.01,2718804.0,3.2504,3.2585,3.2103,3.2143,2718804.0
2021-03-11 09:40:00,8.01,8.04,7.97,7.98,1508196.0,3.2143,3.2264,3.1983,3.2023,1508196.0
2021-03-11 09:50:00,7.99,8.08,7.98,8.04,1140567.0,3.2063,3.2424,3.2023,3.2264,1140567.0
2021-03-11 10:00:00,8.04,8.07,8.02,8.03,927340.0,3.2264,3.2384,3.2183,3.2223,927340.0
2021-03-11 10:10:00,8.03,8.04,7.99,8.03,1581999.0,3.2223,3.2264,3.2063,3.2223,1581999.0
2021-03-11 10:20:00,8.03,8.1,8.02,8.08,845316.0,3.2223,3.2504,3.2183,3.2424,845316.0
2021-03-11 10:30:00,8.08,8.12,8.07,8.09,1416199.0,3.2424,3.2585,3.2384,3.2464,1416199.0
2021-03-11 10:40:00,8.09,8.12,8.08,8.12,751780.0,3.2464,3.2585,3.2424,3.2585,751780.0
2021-03-11 10:50:00,8.13,8.16,8.11,8.14,1045868.0,3.2625,3.2745,3.2544,3.2665,1045868.0
2021-03-11 11:00:00,8.14,8.16,8.12,8.16,1685766.0,3.2665,3.2745,3.2585,3.2745,1685766.0
2021-03-11 11:10:00,8.16,8.22,8.16,8.2,1903978.0,3.2745,3.2986,3.2745,3.2906,1903978.0
2021-03-11 11:20:00,8.21,8.23,8.2,8.21,1815817.0,3.2946,3.3026,3.2906,3.2946,1815817.0
2021-03-11 11:30:00,8.21,8.22,8.18,8.19,1554865.0,3.2946,3.2986,3.2825,3.2865,1554865.0
2021-03-11 11:40:00,8.19,8.22,8.18,8.21,955237.0,3.2865,3.2986,3.2825,3.2946,955237.0
2021-03-11 11:50:00,8.21,8.22,8.18,8.18,1294607.0,3.2946,3.2986,3.2825,3.2825,1294607.0
2021-03-11 12:00:00,8.19,8.2,8.16,8.19,2227767.0,3.2865,3.2906,3.2745,3.2865,2227767.0
2021-03-11 12:10:00,8.19,8.2,8.17,8.18,897933.0,3.2865,3.2906,3.2785,3.2825,897933.0
2021-03-11 12:20:00,8.18,8.22,8.17,8.21,1055105.0,3.2825,3.2986,3.2785,3.2946,1055105.0
2021-03-11 12:30:00,8.21,8.24,8.21,8.24,588578.0,3.2946,3.3066,3.2946,3.3066,588578.0
2021-03-11 12:40:00,8.24,8.27,8.23,8.26,723033.0,3.3066,3.3186,3.3026,3.3146,723033.0
2021-03-11 12:50:00,8.26,8.3,8.25,8.29,2135908.0,3.3146,3.3307,3.3106,3.3267,2135908.0
2021-03-11 13:00:00,8.29,8.34,8.29,8.32,1692905.0,3.3267,3.3467,3.3267,3.3387,1692905.0
2021-03-11 13:10:00,8.32,8.33,8.29,8.3,1793684.0,3.3387,3.3427,3.3267,3.3307,1793684.0
2021-03-11 13:20:00,8.3,8.32,8.26,8.27,1649794.0,3.3307,3.3387,3.3146,3.3186,1649794.0
2021-03-11 13:30:00,8.27,8.28,8.25,8.26,471842.0,3.3186,3.3227,3.3106,3.3146,471842.0
2021-03-11 13:40:00,8.26,8.28,8.24,8.27,968123.0,3.3146,3.3227,3.3066,3.3186,968123.0
2021-03-11 13:50:00,8.27,8.27,8.23,8.24,982780.0,3.3186,3.3186,3.3026,3.3066,982780.0
2021-03-11 14:00:00,8.25,8.28,8.24,8.27,1185284.0,3.3106,3.3227,3.3066,3.3186,1185284.0
2021-03-11 14:10:00,8.27,8.3,8.27,8.29,736091.0,3.3186,3.3307,3.3186,3.3267,736091.0
2021-03-11 14:20:00,8.29,8.31,8.29,8.3,718676.0,3.3267,3.3347,3.3267,3.3307,718676.0
2021-03-11 14:30:00,8.29,8.31,8.21,8.26,1024920.0,3.3267,3.3347,3.2946,3.3146,1024920.0
2021-03-11 14:40:00,8.26,8.26,8.22,8.23,781584.0,3.3146,3.3146,3.2986,3.3026,781584.0
2021-03-11 14:50:00,8.22,8.28,8.22,8.28,873104.0,3.2986,3.3227,3.2986,3.3227,873104.0
2021-03-11 15:00:00,8.28,8.28,8.25,8.27,792914.0,3.3227,3.3227,3.3106,3.3186,792914.0
2021-03-11 15:10:00,8.27,8.28,8.25,8.28,1850132.0,3.3186,3.3227,3.3106,3.3227,1850132.0
2021-03-11 15:20:00,8.28,8.32,8.27,8.31,1393872.0,3.3227,3.3387,3.3186,3.3347,1393872.0
2021-03-11 15:30:00,8.3,8.31,8.27,8.28,1173486.0,3.3307,3.3347,3.3186,3.3227,1173486.0
2021-03-11 15:40:00,8.28,8.29,8.24,8.26,963336.0,3.3227,3.3267,3.3066,3.3146,963336.0
2021-03-11 15:50:00,8.25,8.27,8.24,8.25,2031128.0,3.3106,3.3186,3.3066,3.3106,2031128.0
2021-03-12 09:30:00,8.17,8.19,8.12,8.14,1396609.0,3.2785,3.2865,3.2585,3.2665,1396609.0
2021-03-12 09:40:00,8.13,8.16,8.09,8.1,968686.0,3.2625,3.2745,3.2464,3.2504,968686.0
2021-03-12 09:50:00,8.11,8.16,8.07,8.16,740871.0,3.2544,3.2745,3.2384,3.2745,740871.0
2021-03-12 10:00:00,8.16,8.17,8.12,8.17,559016.0,3.2745,3.2785,3.2585,3.2785,559016.0
2021-03-12 10:10:00,8.17,8.18,8.1,8.11,443500.0,3.2785,3.2825,3.2504,3.2544,443500.0
2021-03-12 10:20:00,8.1,8.12,8.05,8.06,870283.0,3.2504,3.2585,3.2304,3.2344,870283.0
2021-03-12 10:30:00,8.05,8.07,8.03,8.04,1408944.0,3.2304,3.2384,3.2223,3.2264,1408944.0
2021-03-12 10:40:00,8.04,8.1,8.04,8.1,708340.0,3.2264,3.2504,3.2264,3.2504,708340.0
2021-03-12 10:50:00,8.09,8.11,8.06,8.09,632541.0,3.2464,3.2544,3.2344,3.2464,632541.0
2021-03-12 11:00:00,8.09,8.14,8.07,8.13,751526.0,3.2464,3.2665,3.2384,3.2625,751526.0
2021-03-12 11:10:00,8.13,8.14,8.12,8.14,332261.0,3.2625,3.2665,3.2585,3.2665,332261.0
2021-03-12 11:20:00,8.14,8.18,8.13,8.18,414635.0,3.2665,3.2825,3.2625,3.2825,414635.0
2021-03-12 11:30:00,8.18,8.19,8.16,8.19,716704.0,3.2825,3.2865,3.2745,3.2865,716704.0
2021-03-12 11:40:00,8.19,8.2,8.17,8.18,667378.0,3.2865,3.2906,3.2785,3.2825,667378.0
2021-03-12 11:50:00,8.18,8.19,8.17,8.18,233218.0,3.2825,3.2865,3.2785,3.2825,233218.0
2021-03-12 12:00:00,8.18,8.18,8.13,8.14,508596.0,3.2825,3.2825,3.2625,3.2665,508596.0
2021-03-12 12:10:00,8.14,8.16,8.13,8.15,232883.0,3.2665,3.2745,3.2625,3.2705,232883.0
2021-03-12 12:20:00,8.15,8.16,8.12,8.14,623977.0,3.2705,3.2745,3.2585,3.2665,623977.0
2021-03-12 12:30:00,8.14,8.15,8.11,8.12,420340.0,3.2665,3.2705,3.2544,3.2585,420340.0
2021-03-12 12:40:00,8.13,8.13,8.07,8.12,789339.0,3.2625,3.2625,3.2384,3.2585,789339.0
2021-03-12 12:50:00,8.11,8.12,8.08,8.09,466811.0,3.2544,3.2585,3.2424,3.2464,466811.0
2021-03-12 13:00:00,8.09,8.12,8.08,8.1,331624.0,3.2464,3.2585,3.2424,3.2504,331624.0
2021-03-12 13:10:00,8.1,8.12,8.09,8.1,511267.0,3.2504,3.2585,3.2464,3.2504,511267.0
2021-03-12 13:20:00,8.09,8.12,8.09,8.11,540373.0,3.2464,3.2585,3.2464,3.2544,540373.0
2021-03-12 13:30:00,8.11,8.12,8.09,8.1,358086.0,3.2544,3.2585,3.2464,3.2504,358086.0
2021-03-12 13:40:00,8.11,8.11,8.07,8.07,1092606.0,3.2544,3.2544,3.2384,3.2384,1092606.0
2021-03-12 13:50:00,8.08,8.1,8.07,8.08,537659.0,3.2424,3.2504,3.2384,3.2424,537659.0
2021-03-12 14:00:00,8.08,8.11,8.07,8.11,462500.0,3.2424,3.2544,3.2384,3.2544,462500.0
2021-03-12 14:10:00,8.1,8.13,8.09,8.12,1236551.0,3.2504,3.2625,3.2464,3.2585,1236551.0
2021-03-12 14:20:00,8.12,8.13,8.11,8.12,570561.0,3.2585,3.2625,3.2544,3.2585,570561.0
2021-03-12 14:30:00,8.12,8.12,8.08,8.1,479041.0,3.2585,3.2585,3.2424,3.2504,479041.0
2021-03-12 14:40:00,8.1,8.12,8.09,8.12,338406.0,3.2504,3.2585,3.2464,3.2585,338406.0
2021-03-12 14:50:00,8.12,8.13,8.11,8.12,486779.0,3.2585,3.2625,3.2544,3.2585,486779.0
2021-03-12 15:00:00,8.12,8.12,8.1,8.11,224282.0,3.2585,3.2585,3.2504,3.2544,224282.0
2021-03-12 15:10:00,8.11,8.12,8.11,8.11,218374.0,3.2544,3.2585,3.2544,3.2544,218374.0
2021-03-12 15:20:00,8.12,8.12,8.11,8.12,185652.0,3.2585,3.2585,3.2544,3.2585,185652.0
2021-03-12 15:30:00,8.12,8.12,8.1,8.12,649994.0,3.2585,3.2585,3.2504,3.2585,649994.0
2021-03-12 15:40:00,8.12,8.13,8.11,8.12,837040.0,3.2585,3.2625,3.2544,3.2585,837040.0
2021-03-12 15:50:00,8.13,8.13,8.12,8.13,1227295.0,3.2625,3.2625,3.2585,3.2625,1227295.0
2021-03-15 09:30:00,8.13,8.18,8.1,8.11,1791750.0,3.2625,3.2825,3.2504,3.2544,1791750.0
2021-03-15 09:40:00,8.1,8.1,8.02,8.04,1138830.0,3.2504,3.2504,3.2183,3.2264,1138830.0
2021-03-15 09:50:00,8.03,8.07,8.02,8.04,519221.0,3.2223,3.2384,3.2183,3.2264,519221.0
2021-03-15 10:00:00,8.04,8.06,8.01,8.01,297162.0,3.2264,3.2344,3.2143,3.2143,297162.0
2021-03-15 10:10:00,8.02,8.06,8.0,8.06,613989.0,3.2183,3.2344,3.2103,3.2344,613989.0
2021-03-15 10:20:00,8.06,8.08,8.05,8.07,405643.0,3.2344,3.2424,3.2304,3.2384,405643.0
2021-03-15 10:30:00,8.07,8.09,8.04,8.08,811897.0,3.2384,3.2464,3.2264,3.2424,811897.0
2021-03-15 10:40:00,8.07,8.11,8.06,8.09,683999.0,3.2384,3.2544,3.2344,3.2464,683999.0
2021-03-15 10:50:00,8.09,8.13,8.07,8.1,485667.0,3.2464,3.2625,3.2384,3.2504,485667.0
2021-03-15 11:00:00,8.09,8.13,8.08,8.11,377503.0,3.2464,3.2625,3.2424,3.2544,377503.0
2021-03-15 11:10:00,8.11,8.14,8.09,8.13,499790.0,3.2544,3.2665,3.2464,3.2625,499790.0
2021-03-15 11:20:00,8.12,8.16,8.08,8.09,833887.0,3.2585,3.2745,3.2424,3.2464,833887.0
2021-03-15 11:30:00,8.09,8.1,8.03,8.04,586761.0,3.2464,3.2504,3.2223,3.2264,586761.0
2021-03-15 11:40:00,8.04,8.07,8.03,8.05,960519.0,3.2264,3.2384,3.2223,3.2304,960519.0
2021-03-15 11:50:00,8.05,8.07,8.04,8.05,387405.0,3.2304,3.2384,3.2264,3.2304,387405.0
2021-03-15 12:00:00,8.05,8.1,8.05,8.08,341034.0,3.2304,3.2504,3.2304,3.2424,341034.0
2021-03-15 12:10:00,8.08,8.1,8.07,8.09,458719.0,3.2424,3.2504,3.2384,3.2464,458719.0
2021-03-15 12:20:00,8.09,8.15,8.07,8.13,970464.0,3.2464,3.2705,3.2384,3.2625,970464.0
2021-03-15 12:30:00,8.13,8.17,8.13,8.14,339332.0,3.2625,3.2785,3.2625,3.2665,339332.0
2021-03-15 12:40:00,8.14,8.16,8.13,8.16,692898.0,3.2665,3.2745,3.2625,3.2745,692898.0
2021-03-15 12:50:00,8.16,8.17,8.15,8.15,265170.0,3.2745,3.2785,3.2705,3.2705,265170.0
2021-03-15 13:00:00,8.16,8.16,8.14,8.14,168295.0,3.2745,3.2745,3.2665,3.2665,168295.0
2021-03-15 13:10:00,8.14,8.17,8.14,8.15,285033.0,3.2665,3.2785,3.2665,3.2705,285033.0
2021-03-15 13:20:00,8.15,8.15,8.14,8.15,130053.0,3.2705,3.2705,3.2665,3.2705,130053.0
2021-03-15 13:30:00,8.14,8.15,8.12,8.13,298240.0,3.2665,3.2705,3.2585,3.2625,298240.0
2021-03-15 13:40:00,8.13,8.15,8.12,8.15,355013.0,3.2625,3.2705,3.2585,3.2705,355013.0
2021-03-15 13:50:00,8.15,8.16,8.14,8.15,306792.0,3.2705,3.2745,3.2665,3.2705,306792.0
2021-03-15 14:00:00,8.15,8.18,8.14,8.18,507210.0,3.2705,3.2825,3.2665,3.2825,507210.0
2021-03-15 14:10:00,8.18,8.19,8.17,8.18,529752.0,3.2825,3.2865,3.2785,3.2825,529752.0
2021-03-15 14:20:00,8.18,8.18,8.15,8.17,274385.0,3.2825,3.2825,3.2705,3.2785,274385.0
2021-03-15 14:30:00,8.17,8.18,8.15,8.18,262466.0,3.2785,3.2825,3.2705,3.2825,262466.0
2021-03-15 14:40:00,8.18,8.19,8.16,8.17,459417.0,3.2825,3.2865,3.2745,3.2785,459417.0
2021-03-15 14:50:00,8.17,8.18,8.16,8.17,228566.0,3.2785,3.2825,3.2745,3.2785,228566.0
2021-03-15 15:00:00,8.17,8.17,8.15,8.17,249665.0,3.2785,3.2785,3.2705,3.2785,249665.0
2021-03-15 15:10:00,8.17,8.18,8.15,8.18,602806.0,3.2785,3.2825,3.2705,3.2825,602806.0
2021-03-15 15:20:00,8.18,8.18,8.14,8.17,389143.0,3.2825,3.2825,3.2665,3.2785,389143.0
2021-03-15 15:30:00,8.17,8.19,8.16,8.17,653989.0,3.2785,3.2865,3.2745,3.2785,653989.0
2021-03-15 15:40:00,8.16,8.18,8.16,8.17,759188.0,3.2745,3.2825,3.2745,3.2785,759188.0
2021-03-15 15:50:00,8.17,8.2,8.16,8.19,1939635.0,3.2785,3.2906,3.2745,3.2865,1939635.0
2021-03-16 09:30:00,8.27,8.27,8.21,8.22,1171260.0,3.3186,3.3186,3.2946,3.2986,1171260.0
2021-03-16 09:40:00,8.21,8.24,8.16,8.17,871238.0,3.2946,3.3066,3.2745,3.2785,871238.0
2021-03-16 09:50:00,8.17,8.2,8.15,8.18,942538.0,3.2785,3.2906,3.2705,3.2825,942538.0
2021-03-16 10:00:00,8.18,8.2,8.16,8.19,882430.0,3.2825,3.2906,3.2745,3.2865,882430.0
2021-03-16 10:10:00,8.19,8.21,8.18,8.2,603467.0,3.2865,3.2946,3.2825,3.2906,603467.0
2021-03-16 10:20:00,8.2,8.22,8.17,8.21,708733.0,3.2906,3.2986,3.2785,3.2946,708733.0
2021-03-16 10:30:00,8.21,8.25,8.19,8.24,560693.0,3.2946,3.3106,3.2865,3.3066,560693.0
2021-03-16 10:40:00,8.24,8.25,8.22,8.24,324799.0,3.3066,3.3106,3.2986,3.3066,324799.0
2021-03-16 10:50:00,8.24,8.28,8.23,8.28,589518.0,3.3066,3.3227,3.3026,3.3227,589518.0
2021-03-16 11:00:00,8.28,8.28,8.23,8.27,640514.0,3.3227,3.3227,3.3026,3.3186,640514.0
2021-03-16 11:10:00,8.27,8.28,8.26,8.27,447561.0,3.3186,3.3227,3.3146,3.3186,447561.0
2021-03-16 11:20:00,8.27,8.28,8.24,8.25,523430.0,3.3186,3.3227,3.3066,3.3106,523430.0
2021-03-16 11:30:00,8.25,8.27,8.24,8.27,413378.0,3.3106,3.3186,3.3066,3.3186,413378.0
2021-03-16 11:40:00,8.26,8.27,8.19,8.19,354328.0,3.3146,3.3186,3.2865,3.2865,354328.0
2021-03-16 11:50:00,8.2,8.24,8.19,8.22,532902.0,3.2906,3.3066,3.2865,3.2986,532902.0
2021-03-16 12:00:00,8.22,8.25,8.2,8.24,491432.0,3.2986,3.3106,3.2906,3.3066,491432.0
2021-03-16 12:10:00,8.25,8.26,8.23,8.24,312836.0,3.3106,3.3146,3.3026,3.3066,312836.0
2021-03-16 12:20:00,8.24,8.25,8.2,8.21,612310.0,3.3066,3.3106,3.2906,3.2946,612310.0
2021-03-16 12:30:00,8.21,8.24,8.21,8.23,661408.0,3.2946,3.3066,3.2946,3.3026,661408.0
2021-03-16 12:40:00,8.23,8.24,8.22,8.22,262524.0,3.3026,3.3066,3.2986,3.2986,262524.0
2021-03-16 12:50:00,8.22,8.23,8.21,8.22,183500.0,3.2986,3.3026,3.2946,3.2986,183500.0
2021-03-16 13:00:00,8.22,8.26,8.21,8.25,1138528.0,3.2986,3.3146,3.2946,3.3106,1138528.0
2021-03-16 13:10:00,8.25,8.25,8.21,8.21,355691.0,3.3106,3.3106,3.2946,3.2946,355691.0
2021-03-16 13:20:00,8.21,8.23,8.19,8.2,260414.0,3.2946,3.3026,3.2865,3.2906,260414.0
2021-03-16 13:30:00,8.2,8.2,8.17,8.17,310655.0,3.2906,3.2906,3.2785,3.2785,310655.0
2021-03-16 13:40:00,8.18,8.18,8.16,8.17,330044.0,3.2825,3.2825,3.2745,3.2785,330044.0
2021-03-16 13:50:00,8.18,8.18,8.15,8.16,218278.0,3.2825,3.2825,3.2705,3.2745,218278.0
2021-03-16 14:00:00,8.16,8.18,8.15,8.17,503383.0,3.2745,3.2825,3.2705,3.2785,503383.0
2021-03-16 14:10:00,8.16,8.17,8.14,8.15,174371.0,3.2745,3.2785,3.2665,3.2705,174371.0
2021-03-16 14:20:00,8.14,8.15,8.11,8.11,553485.0,3.2665,3.2705,3.2544,3.2544,553485.0
2021-03-16 14:30:00,8.11,8.14,8.11,8.11,603059.0,3.2544,3.2665,3.2544,3.2544,603059.0
2021-03-16 14:40:00,8.11,8.12,8.07,8.09,1138207.0,3.2544,3.2585,3.2384,3.2464,1138207.0
2021-03-16 14:50:00,8.1,8.13,8.08,8.12,534973.0,3.2504,3.2625,3.2424,3.2585,534973.0
2021-03-16 15:00:00,8.12,8.16,8.12,8.13,389652.0,3.2585,3.2745,3.2585,3.2625,389652.0
2021-03-16 15:10:00,8.14,8.15,8.12,8.13,694342.0,3.2665,3.2705,3.2585,3.2625,694342.0
2021-03-16 15:20:00,8.13,8.14,8.12,8.13,217867.0,3.2625,3.2665,3.2585,3.2625,217867.0
2021-03-16 15:30:00,8.13,8.14,8.12,8.12,693235.0,3.2625,3.2665,3.2585,3.2585,693235.0
2021-03-16 15:40:00,8.12,8.13,8.1,8.12,1286517.0,3.2585,3.2625,3.2504,3.2585,1286517.0
2021-03-16 15:50:00,8.12,8.12,8.1,8.12,1431352.0,3.2585,3.2585,3.2504,3.2585,1431352.0
2021-03-17 09:30:00,8.02,8.08,7.99,8.06,1067197.0,3.2183,3.2424,3.2063,3.2344,1067197.0
2021-03-17 09:40:00,8.07,8.17,8.07,8.13,1090025.0,3.2384,3.2785,3.2384,3.2625,1090025.0
2021-03-17 09:50:00,8.12,8.13,8.08,8.13,860043.0,3.2585,3.2625,3.2424,3.2625,860043.0
2021-03-17 10:00:00,8.12,8.18,8.12,8.18,642531.0,3.2585,3.2825,3.2585,3.2825,642531.0
2021-03-17 10:10:00,8.18,8.25,8.18,8.22,1108247.0,3.2825,3.3106,3.2825,3.2986,1108247.0
2021-03-17 10:20:00,8.22,8.28,8.2,8.25,1806215.0,3.2986,3.3227,3.2906,3.3106,1806215.0
2021-03-17 10:30:00,8.25,8.26,8.2,8.25,1121811.0,3.3106,3.3146,3.2906,3.3106,1121811.0
2021-03-17 10:40:00,8.25,8.27,8.2,8.21,1311607.0,3.3106,3.3186,3.2906,3.2946,1311607.0
2021-03-17 10:50:00,8.21,8.27,8.2,8.26,630894.0,3.2946,3.3186,3.2906,3.3146,630894.0
2021-03-17 11:00:00,8.26,8.26,8.22,8.26,387601.0,3.3146,3.3146,3.2986,3.3146,387601.0
2021-03-17 11:10:00,8.26,8.28,8.25,8.26,447523.0,3.3146,3.3227,3.3106,3.3146,447523.0
2021-03-17 11:20:00,8.25,8.27,8.21,8.21,480619.0,3.3106,3.3186,3.2946,3.2946,480619.0
2021-03-17 11:30:00,8.21,8.24,8.21,8.21,296151.0,3.2946,3.3066,3.2946,3.2946,296151.0
2021-03-17 11:40:00,8.21,8.25,8.2,8.25,553159.0,3.2946,3.3106,3.2906,3.3106,553159.0
2021-03-17 11:50:00,8.25,8.25,8.21,8.21,310719.0,3.3106,3.3106,3.2946,3.2946,310719.0
2021-03-17 12:00:00,8.22,8.27,8.21,8.25,960853.0,3.2986,3.3186,3.2946,3.3106,960853.0
2021-03-17 12:10:00,8.26,8.31,8.25,8.3,844828.0,3.3146,3.3347,3.3106,3.3307,844828.0
2021-03-17 12:20:00,8.3,8.31,8.27,8.29,318071.0,3.3307,3.3347,3.3186,3.3267,318071.0
2021-03-17 12:30:00,8.29,8.33,8.28,8.31,1090180.0,3.3267,3.3427,3.3227,3.3347,1090180.0
2021-03-17 12:40:00,8.32,8.33,8.29,8.3,983628.0,3.3387,3.3427,3.3267,3.3307,983628.0
2021-03-17 12:50:00,8.3,8.31,8.28,8.29,434346.0,3.3307,3.3347,3.3227,3.3267,434346.0
2021-03-17 13:00:00,8.28,8.31,8.26,8.27,647323.0,3.3227,3.3347,3.3146,3.3186,647323.0
2021-03-17 13:10:00,8.27,8.31,8.26,8.3,322526.0,3.3186,3.3347,3.3146,3.3307,322526.0
2021-03-17 13:20:00,8.3,8.32,8.28,8.3,176597.0,3.3307,3.3387,3.3227,3.3307,176597.0
2021-03-17 13:30:00,8.31,8.33,8.29,8.3,441382.0,3.3347,3.3427,3.3267,3.3307,441382.0
2021-03-17 13:40:00,8.3,8.32,8.27,8.29,433444.0,3.3307,3.3387,3.3186,3.3267,433444.0
2021-03-17 13:50:00,8.29,8.3,8.26,8.29,296365.0,3.3267,3.3307,3.3146,3.3267,296365.0
2021-03-17 14:00:00,8.29,8.37,8.29,8.36,653668.0,3.3267,3.3588,3.3267,3.3548,653668.0
2021-03-17 14:10:00,8.36,8.4,8.36,8.38,816054.0,3.3548,3.3708,3.3548,3.3628,816054.0
2021-03-17 14:20:00,8.38,8.39,8.34,8.35,612232.0,3.3628,3.3668,3.3467,3.3508,612232.0
2021-03-17 14:30:00,8.35,8.41,8.34,8.39,1041495.0,3.3508,3.3748,3.3467,3.3668,1041495.0
2021-03-17 14:40:00,8.39,8.42,8.37,8.42,1117401.0,3.3668,3.3788,3.3588,3.3788,1117401.0
2021-03-17 14:50:00,8.42,8.44,8.4,8.44,747930.0,3.3788,3.3869,3.3708,3.3869,747930.0
2021-03-17 15:00:00,8.44,8.46,8.43,8.45,686514.0,3.3869,3.3949,3.3829,3.3909,686514.0
2021-03-17 15:10:00,8.44,8.45,8.4,8.41,406855.0,3.3869,3.3909,3.3708,3.3748,406855.0
2021-03-17 15:20:00,8.41,8.45,8.4,8.45,1056165.0,3.3748,3.3909,3.3708,3.3909,1056165.0
2021-03-17 15:30:00,8.45,8.47,8.42,8.43,1607702.0,3.3909,3.3989,3.3788,3.3829,1607702.0
2021-03-17 15:40:00,8.42,8.44,8.41,8.42,1450040.0,3.3788,3.3869,3.3748,3.3788,1450040.0
2021-03-17 15:50:00,8.42,8.44,8.41,8.43,1614970.0,3.3788,3.3869,3.3748,3.3829,1614970.0
2021-03-18 09:30:00,8.34,8.41,8.29,8.33,913465.0,3.3467,3.3748,3.3267,3.3427,913465.0
2021-03-18 09:40:00,8.32,8.37,8.28,8.29,847858.0,3.3387,3.3588,3.3227,3.3267,847858.0
2021-03-18 09:50:00,8.29,8.34,8.26,8.34,559693.0,3.3267,3.3467,3.3146,3.3467,559693.0
2021-03-18 10:00:00,8.34,8.37,8.3,8.32,636146.0,3.3467,3.3588,3.3307,3.3387,636146.0
2021-03-18 10:10:00,8.31,8.37,8.3,8.37,808240.0,3.3347,3.3588,3.3307,3.3588,808240.0
2021-03-18 10:20:00,8.37,8.4,8.33,8.38,643530.0,3.3588,3.3708,3.3427,3.3628,643530.0
2021-03-18 10:30:00,8.38,8.49,8.38,8.46,1166208.0,3.3628,3.4069,3.3628,3.3949,1166208.0
2021-03-18 10:40:00,8.47,8.47,8.4,8.42,1089843.0,3.3989,3.3989,3.3708,3.3788,1089843.0
2021-03-18 10:50:00,8.42,8.42,8.37,8.4,682368.0,3.3788,3.3788,3.3588,3.3708,682368.0
2021-03-18 11:00:00,8.4,8.44,8.39,8.42,867453.0,3.3708,3.3869,3.3668,3.3788,867453.0
2021-03-18 11:10:00,8.42,8.42,8.37,8.39,621280.0,3.3788,3.3788,3.3588,3.3668,621280.0
2021-03-18 11:20:00,8.4,8.42,8.36,8.37,720152.0,3.3708,3.3788,3.3548,3.3588,720152.0
2021-03-18 11:30:00,8.37,8.39,8.35,8.36,905673.0,3.3588,3.3668,3.3508,3.3548,905673.0
2021-03-18 11:40:00,8.36,8.37,8.35,8.36,830578.0,3.3548,3.3588,3.3508,3.3548,830578.0
2021-03-18 11:50:00,8.36,8.39,8.35,8.38,1195452.0,3.3548,3.3668,3.3508,3.3628,1195452.0
2021-03-18 12:00:00,8.38,8.42,8.38,8.4,299355.0,3.3628,3.3788,3.3628,3.3708,299355.0
2021-03-18 12:10:00,8.41,8.41,8.38,8.39,310896.0,3.3748,3.3748,3.3628,3.3668,310896.0
2021-03-18 12:20:00,8.39,8.42,8.38,8.4,391619.0,3.3668,3.3788,3.3628,3.3708,391619.0
2021-03-18 12:30:00,8.4,8.41,8.37,8.4,395628.0,3.3708,3.3748,3.3588,3.3708,395628.0
2021-03-18 12:40:00,8.4,8.42,8.36,8.37,936567.0,3.3708,3.3788,3.3548,3.3588,936567.0
2021-03-18 12:50:00,8.36,8.37,8.3,8.32,703691.0,3.3548,3.3588,3.3307,3.3387,703691.0
2021-03-18 13:00:00,8.32,8.35,8.3,8.34,777671.0,3.3387,3.3508,3.3307,3.3467,777671.0
2021-03-18 13:10:00,8.34,8.37,8.32,8.36,422968.0,3.3467,3.3588,3.3387,3.3548,422968.0
2021-03-18 13:20:00,8.35,8.38,8.34,8.35,305155.0,3.3508,3.3628,3.3467,3.3508,305155.0
2021-03-18 13:30:00,8.35,8.38,8.33,8.38,356118.0,3.3508,3.3628,3.3427,3.3628,356118.0
2021-03-18 13:40:00,8.38,8.39,8.35,8.37,390996.0,3.3628,3.3668,3.3508,3.3588,390996.0
2021-03-18 13:50:00,8.37,8.4,8.36,8.39,430533.0,3.3588,3.3708,3.3548,3.3668,430533.0
2021-03-18 14:00:00,8.39,8.4,8.35,8.36,446253.0,3.3668,3.3708,3.3508,3.3548,446253.0
2021-03-18 14:10:00,8.36,8.36,8.3,8.3,809887.0,3.3548,3.3548,3.3307,3.3307,809887.0
2021-03-18 14:20:00,8.3,8.37,8.27,8.35,2222773.0,3.3307,3.3588,3.3186,3.3508,2222773.0
2021-03-18 14:30:00,8.34,8.37,8.27,8.28,1293721.0,3.3467,3.3588,3.3186,3.3227,1293721.0
2021-03-18 14:40:00,8.28,8.28,8.22,8.26,730638.0,3.3227,3.3227,3.2986,3.3146,730638.0
2021-03-18 14:50:00,8.26,8.27,8.21,8.22,571309.0,3.3146,3.3186,3.2946,3.2986,571309.0
2021-03-18 15:00:00,8.23,8.24,8.2,8.21,1108009.0,3.3026,3.3066,3.2906,3.2946,1108009.0
2021-03-18 15:10:00,8.22,8.25,8.21,8.24,1607254.0,3.2986,3.3106,3.2946,3.3066,1607254.0
2021-03-18 15:20:00,8.24,8.24,8.17,8.21,850737.0,3.3066,3.3066,3.2785,3.2946,850737.0
2021-03-18 15:30:00,8.21,8.22,8.16,8.17,1582259.0,3.2946,3.2986,3.2745,3.2785,1582259.0
2021-03-18 15:40:00,8.17,8.18,8.14,8.17,1479291.0,3.2785,3.2825,3.2665,3.2785,1479291.0
2021-03-18 15:50:00,8.17,8.25,8.16,8.23,3208320.0,3.2785,3.3106,3.2745,3.3026,3208320.0
2021-03-19 09:30:00,8.28,8.33,8.23,8.24,1334531.0,3.3227,3.3427,3.3026,3.3066,1334531.0
2021-03-19 09:40:00,8.23,8.25,8.17,8.22,1200990.0,3.3026,3.3106,3.2785,3.2986,1200990.0
2021-03-19 09:50:00,8.21,8.35,8.21,8.34,1052055.0,3.2946,3.3508,3.2946,3.3467,1052055.0
2021-03-19 10:00:00,8.33,8.36,8.28,8.35,738038.0,3.3427,3.3548,3.3227,3.3508,738038.0
2021-03-19 10:10:00,8.34,8.38,8.31,8.38,854180.0,3.3467,3.3628,3.3347,3.3628,854180.0
2021-03-19 10:20:00,8.38,8.42,8.37,8.39,744476.0,3.3628,3.3788,3.3588,3.3668,744476.0
2021-03-19 10:30:00,8.4,8.42,8.36,8.42,533267.0,3.3708,3.3788,3.3548,3.3788,533267.0
2021-03-19 10:40:00,8.42,8.49,8.41,8.46,678408.0,3.3788,3.4069,3.3748,3.3949,678408.0
2021-03-19 10:50:00,8.46,8.49,8.44,8.47,639110.0,3.3949,3.4069,3.3869,3.3989,639110.0
2021-03-19 11:00:00,8.46,8.47,8.42,8.46,604403.0,3.3949,3.3989,3.3788,3.3949,604403.0
2021-03-19 11:10:00,8.45,8.46,8.41,8.44,587385.0,3.3909,3.3949,3.3748,3.3869,587385.0
2021-03-19 11:20:00,8.44,8.46,8.4,8.46,826068.0,3.3869,3.3949,3.3708,3.3949,826068.0
2021-03-19 11:30:00,8.46,8.49,8.45,8.48,828167.0,3.3949,3.4069,3.3909,3.4029,828167.0
2021-03-19 11:40:00,8.48,8.49,8.45,8.46,310424.0,3.4029,3.4069,3.3909,3.3949,310424.0
2021-03-19 11:50:00,8.46,8.49,8.45,8.48,473447.0,3.3949,3.4069,3.3909,3.4029,473447.0
2021-03-19 12:00:00,8.49,8.52,8.48,8.52,744221.0,3.4069,3.419,3.4029,3.419,744221.0
2021-03-19 12:10:00,8.52,8.53,8.51,8.51,266366.0,3.419,3.423,3.415,3.415,266366.0
2021-03-19 12:20:00,8.52,8.52,8.49,8.52,289272.0,3.419,3.419,3.4069,3.419,289272.0
2021-03-19 12:30:00,8.51,8.53,8.48,8.5,424947.0,3.415,3.423,3.4029,3.4109,424947.0
2021-03-19 12:40:00,8.5,8.55,8.49,8.54,943322.0,3.4109,3.431,3.4069,3.427,943322.0
2021-03-19 12:50:00,8.54,8.56,8.51,8.56,1108265.0,3.427,3.435,3.415,3.435,1108265.0
2021-03-19 13:00:00,8.56,8.56,8.53,8.54,566506.0,3.435,3.435,3.423,3.427,566506.0
2021-03-19 13:10:00,8.54,8.6,8.54,8.6,799125.0,3.427,3.4511,3.427,3.4511,799125.0
2021-03-19 13:20:00,8.6,8.61,8.57,8.58,814255.0,3.4511,3.4551,3.439,3.443,814255.0
2021-03-19 13:30:00,8.58,8.59,8.49,8.53,715718.0,3.443,3.4471,3.4069,3.423,715718.0
2021-03-19 13:40:00,8.53,8.55,8.51,8.53,514809.0,3.423,3.431,3.415,3.423,514809.0
2021-03-19 13:50:00,8.53,8.56,8.51,8.53,468762.0,3.423,3.435,3.415,3.423,468762.0
2021-03-19 14:00:00,8.54,8.56,8.53,8.54,441138.0,3.427,3.435,3.423,3.427,441138.0
2021-03-19 14:10:00,8.54,8.55,8.53,8.54,356473.0,3.427,3.431,3.423,3.427,356473.0
2021-03-19 14:20:00,8.54,8.55,8.5,8.54,709559.0,3.427,3.431,3.4109,3.427,709559.0
2021-03-19 14:30:00,8.54,8.55,8.5,8.53,499178.0,3.427,3.431,3.4109,3.423,499178.0
2021-03-19 14:40:00,8.53,8.54,8.51,8.53,308566.0,3.423,3.427,3.415,3.423,308566.0
2021-03-19 14:50:00,8.53,8.56,8.52,8.55,482443.0,3.423,3.435,3.419,3.431,482443.0
2021-03-19 15:00:00,8.54,8.55,8.5,8.51,462986.0,3.427,3.431,3.4109,3.415,462986.0
2021-03-19 15:10:00,8.5,8.51,8.47,8.47,450117.0,3.4109,3.415,3.3989,3.3989,450117.0
2021-03-19 15:20:00,8.48,8.52,8.47,8.51,486997.0,3.4029,3.419,3.3989,3.415,486997.0
2021-03-19 15:30:00,8.51,8.51,8.49,8.49,669676.0,3.415,3.415,3.4069,3.4069,669676.0
2021-03-19 15:40:00,8.5,8.51,8.46,8.47,1041278.0,3.4109,3.415,3.3949,3.3989,1041278.0
2021-03-19 15:50:00,8.47,8.5,8.46,8.5,2764816.0,3.3989,3.4109,3.3949,3.4109,2764816.0
2021-03-22 09:30:00,8.34,8.35,8.22,8.24,1337627.0,3.3467,3.3508,3.2986,3.3066,1337627.0
2021-03-22 09:40:00,8.24,8.26,8.2,8.25,1057570.0,3.3066,3.3146,3.2906,3.3106,1057570.0
2021-03-22 09:50:00,8.25,8.29,8.22,8.23,759587.0,3.3106,3.3267,3.2986,3.3026,759587.0
2021-03-22 10:00:00,8.23,8.26,8.2,8.22,651727.0,3.3026,3.3146,3.2906,3.2986,651727.0
2021-03-22 10:10:00,8.22,8.28,8.2,8.27,1216940.0,3.2986,3.3227,3.2906,3.3186,1216940.0
2021-03-22 10:20:00,8.27,8.28,8.23,8.26,374501.0,3.3186,3.3227,3.3026,3.3146,374501.0
2021-03-22 10:30:00,8.26,8.3,8.25,8.29,562823.0,3.3146,3.3307,3.3106,3.3267,562823.0
2021-03-22 10:40:00,8.29,8.33,8.26,8.33,649526.0,3.3267,3.3427,3.3146,3.3427,649526.0
2021-03-22 10:50:00,8.33,8.33,8.3,8.3,324260.0,3.3427,3.3427,3.3307,3.3307,324260.0
2021-03-22 11:00:00,8.3,8.34,8.29,8.32,668490.0,3.3307,3.3467,3.3267,3.3387,668490.0
2021-03-22 11:10:00,8.32,8.34,8.25,8.28,811158.0,3.3387,3.3467,3.3106,3.3227,811158.0
2021-03-22 11:20:00,8.28,8.32,8.27,8.3,466906.0,3.3227,3.3387,3.3186,3.3307,466906.0
2021-03-22 11:30:00,8.3,8.33,8.28,8.28,342482.0,3.3307,3.3427,3.3227,3.3227,342482.0
2021-03-22 11:40:00,8.29,8.33,8.27,8.32,529349.0,3.3267,3.3427,3.3186,3.3387,529349.0
2021-03-22 11:50:00,8.32,8.33,8.3,8.31,279806.0,3.3387,3.3427,3.3307,3.3347,279806.0
2021-03-22 12:00:00,8.31,8.32,8.27,8.29,475891.0,3.3347,3.3387,3.3186,3.3267,475891.0
2021-03-22 12:10:00,8.29,8.3,8.26,8.28,333033.0,3.3267,3.3307,3.3146,3.3227,333033.0
2021-03-22 12:20:00,8.27,8.3,8.26,8.28,557721.0,3.3186,3.3307,3.3146,3.3227,557721.0
2021-03-22 12:30:00,8.28,8.28,8.25,8.26,716319.0,3.3227,3.3227,3.3106,3.3146,716319.0
2021-03-22 12:40:00,8.26,8.28,8.25,8.28,216296.0,3.3146,3.3227,3.3106,3.3227,216296.0
2021-03-22 12:50:00,8.28,8.29,8.26,8.28,236396.0,3.3227,3.3267,3.3146,3.3227,236396.0
2021-03-22 13:00:00,8.28,8.3,8.26,8.28,379520.0,3.3227,3.3307,3.3146,3.3227,379520.0
2021-03-22 13:10:00,8.28,8.31,8.27,8.3,186551.0,3.3227,3.3347,3.3186,3.3307,186551.0
2021-03-22 13:20:00,8.3,8.31,8.28,8.3,251060.0,3.3307,3.3347,3.3227,3.3307,251060.0
2021-03-22 13:30:00,8.3,8.33,8.29,8.33,585746.0,3.3307,3.3427,3.3267,3.3427,585746.0
2021-03-22 13:40:00,8.32,8.35,8.32,8.34,306784.0,3.3387,3.3508,3.3387,3.3467,306784.0
2021-03-22 13:50:00,8.34,8.38,8.33,8.38,743897.0,3.3467,3.3628,3.3427,3.3628,743897.0
2021-03-22 14:00:00,8.37,8.41,8.37,8.4,312173.0,3.3588,3.3748,3.3588,3.3708,312173.0
2021-03-22 14:10:00,8.4,8.41,8.38,8.39,277729.0,3.3708,3.3748,3.3628,3.3668,277729.0
2021-03-22 14:20:00,8.39,8.4,8.36,8.37,406415.0,3.3668,3.3708,3.3548,3.3588,406415.0
2021-03-22 14:30:00,8.37,8.41,8.36,8.41,490161.0,3.3588,3.3748,3.3548,3.3748,490161.0
2021-03-22 14:40:00,8.4,8.41,8.39,8.39,218380.0,3.3708,3.3748,3.3668,3.3668,218380.0
2021-03-22 14:50:00,8.39,8.44,8.39,8.39,836837.0,3.3668,3.3869,3.3668,3.3668,836837.0
2021-03-22 15:00:00,8.39,8.41,8.37,8.38,317225.0,3.3668,3.3748,3.3588,3.3628,317225.0
2021-03-22 15:10:00,8.38,8.4,8.35,8.36,462797.0,3.3628,3.3708,3.3508,3.3548,462797.0
2021-03-22 15:20:00,8.36,8.38,8.34,8.36,590894.0,3.3548,3.3628,3.3467,3.3548,590894.0
2021-03-22 15:30:00,8.36,8.37,8.34,8.37,523855.0,3.3548,3.3588,3.3467,3.3588,523855.0
2021-03-22 15:40:00,8.37,8.38,8.35,8.36,986840.0,3.3588,3.3628,3.3508,3.3548,986840.0
2021-03-22 15:50:00,8.37,8.38,8.36,8.36,1322854.0,3.3588,3.3628,3.3548,3.3548,1322854.0
2021-03-23 09:30:00,8.26,8.31,8.23,8.31,976506.0,3.3146,3.3347,3.3026,3.3347,976506.0
2021-03-23 09:40:00,8.31,8.34,8.28,8.29,774275.0,3.3347,3.3467,3.3227,3.3267,774275.0
2021-03-23 09:50:00,8.29,8.34,8.28,8.34,917277.0,3.3267,3.3467,3.3227,3.3467,917277.0
2021-03-23 10:00:00,8.34,8.36,8.31,8.35,453950.0,3.3467,3.3548,3.3347,3.3508,453950.0
2021-03-23 10:10:00,8.35,8.37,8.32,8.36,547956.0,3.3508,3.3588,3.3387,3.3548,547956.0
2021-03-23 10:20:00,8.36,8.36,8.31,8.32,518979.0,3.3548,3.3548,3.3347,3.3387,518979.0
2021-03-23 10:30:00,8.31,8.32,8.28,8.31,1723648.0,3.3347,3.3387,3.3227,3.3347,1723648.0
2021-03-23 10:40:00,8.31,8.35,8.3,8.34,641599.0,3.3347,3.3508,3.3307,3.3467,641599.0
2021-03-23 10:50:00,8.34,8.37,8.32,8.34,649716.0,3.3467,3.3588,3.3387,3.3467,649716.0
2021-03-23 11:00:00,8.34,8.41,8.33,8.4,605240.0,3.3467,3.3748,3.3427,3.3708,605240.0
2021-03-23 11:10:00,8.4,8.45,8.39,8.4,1484188.0,3.3708,3.3909,3.3668,3.3708,1484188.0
2021-03-23 11:20:00,8.39,8.41,8.38,8.39,317973.0,3.3668,3.3748,3.3628,3.3668,317973.0
2021-03-23 11:30:00,8.38,8.39,8.35,8.36,627292.0,3.3628,3.3668,3.3508,3.3548,627292.0
2021-03-23 11:40:00,8.35,8.38,8.33,8.38,530650.0,3.3508,3.3628,3.3427,3.3628,530650.0
2021-03-23 11:50:00,8.38,8.4,8.36,8.39,269736.0,3.3628,3.3708,3.3548,3.3668,269736.0
2021-03-23 12:00:00,8.4,8.42,8.37,8.38,378972.0,3.3708,3.3788,3.3588,3.3628,378972.0
2021-03-23 12:10:00,8.37,8.38,8.35,8.38,487488.0,3.3588,3.3628,3.3508,3.3628,487488.0
2021-03-23 12:20:00,8.38,8.4,8.36,8.39,671307.0,3.3628,3.3708,3.3548,3.3668,671307.0
2021-03-23 12:30:00,8.4,8.41,8.39,8.41,1163684.0,3.3708,3.3748,3.3668,3.3748,1163684.0
2021-03-23 12:40:00,8.41,8.42,8.38,8.39,406542.0,3.3748,3.3788,3.3628,3.3668,406542.0
2021-03-23 12:50:00,8.39,8.39,8.35,8.36,230198.0,3.3668,3.3668,3.3508,3.3548,230198.0
2021-03-23 13:00:00,8.36,8.37,8.33,8.34,363638.0,3.3548,3.3588,3.3427,3.3467,363638.0
2021-03-23 13:10:00,8.33,8.34,8.29,8.33,571526.0,3.3427,3.3467,3.3267,3.3427,571526.0
2021-03-23 13:20:00,8.32,8.32,8.28,8.3,271620.0,3.3387,3.3387,3.3227,3.3307,271620.0
2021-03-23 13:30:00,8.3,8.32,8.26,8.3,495835.0,3.3307,3.3387,3.3146,3.3307,495835.0
2021-03-23 13:40:00,8.29,8.3,8.28,8.29,680695.0,3.3267,3.3307,3.3227,3.3267,680695.0
2021-03-23 13:50:00,8.3,8.32,8.28,8.31,821541.0,3.3307,3.3387,3.3227,3.3347,821541.0
2021-03-23 14:00:00,8.31,8.31,8.28,8.29,530047.0,3.3347,3.3347,3.3227,3.3267,530047.0
2021-03-23 14:10:00,8.29,8.3,8.27,8.28,716779.0,3.3267,3.3307,3.3186,3.3227,716779.0
2021-03-23 14:20:00,8.29,8.33,8.28,8.32,762091.0,3.3267,3.3427,3.3227,3.3387,762091.0
2021-03-23 14:30:00,8.32,8.33,8.28,8.29,408580.0,3.3387,3.3427,3.3227,3.3267,408580.0
2021-03-23 14:40:00,8.29,8.29,8.24,8.26,952392.0,3.3267,3.3267,3.3066,3.3146,952392.0
2021-03-23 14:50:00,8.26,8.26,8.18,8.2,1012668.0,3.3146,3.3146,3.2825,3.2906,1012668.0
2021-03-23 15:00:00,8.2,8.24,8.18,8.21,872651.0,3.2906,3.3066,3.2825,3.2946,872651.0
2021-03-23 15:10:00,8.21,8.23,8.19,8.22,567801.0,3.2946,3.3026,3.2865,3.2986,567801.0
2021-03-23 15:20:00,8.21,8.22,8.18,8.19,619382.0,3.2946,3.2986,3.2825,3.2865,619382.0
2021-03-23 15:30:00,8.19,8.2,8.13,8.14,1578871.0,3.2865,3.2906,3.2625,3.2665,1578871.0
2021-03-23 15:40:00,8.14,8.18,8.14,8.15,981087.0,3.2665,3.2825,3.2665,3.2705,981087.0
2021-03-23 15:50:00,8.16,8.17,8.14,8.15,2429743.0,3.2745,3.2785,3.2665,3.2705,2429743.0
2021-03-24 09:30:00,8.21,8.27,8.19,8.27,744139.0,3.2946,3.3186,3.2865,3.3186,744139.0
2021-03-24 09:40:00,8.26,8.32,8.24,8.29,945980.0,3.3146,3.3387,3.3066,3.3267,945980.0
2021-03-24 09:50:00,8.29,8.31,8.26,8.29,721087.0,3.3267,3.3347,3.3146,3.3267,721087.0
2021-03-24 10:00:00,8.29,8.35,8.29,8.34,639400.0,3.3267,3.3508,3.3267,3.3467,639400.0
2021-03-24 10:10:00,8.33,8.39,8.31,8.32,438456.0,3.3427,3.3668,3.3347,3.3387,438456.0
2021-03-24 10:20:00,8.32,8.36,8.32,8.35,501649.0,3.3387,3.3548,3.3387,3.3508,501649.0
2021-03-24 10:30:00,8.35,8.36,8.26,8.29,606043.0,3.3508,3.3548,3.3146,3.3267,606043.0
2021-03-24 10:40:00,8.28,8.35,8.27,8.34,678933.0,3.3227,3.3508,3.3186,3.3467,678933.0
2021-03-24 10:50:00,8.34,8.35,8.32,8.32,609658.0,3.3467,3.3508,3.3387,3.3387,609658.0
2021-03-24 11:00:00,8.33,8.35,8.3,8.35,641535.0,3.3427,3.3508,3.3307,3.3508,641535.0
2021-03-24 11:10:00,8.35,8.36,8.32,8.35,692554.0,3.3508,3.3548,3.3387,3.3508,692554.0
2021-03-24 11:20:00,8.35,8.36,8.31,8.33,629622.0,3.3508,3.3548,3.3347,3.3427,629622.0
2021-03-24 11:30:00,8.33,8.34,8.3,8.3,374748.0,3.3427,3.3467,3.3307,3.3307,374748.0
2021-03-24 11:40:00,8.3,8.32,8.28,8.28,488393.0,3.3307,3.3387,3.3227,3.3227,488393.0
2021-03-24 11:50:00,8.29,8.3,8.27,8.3,540198.0,3.3267,3.3307,3.3186,3.3307,540198.0
2021-03-24 12:00:00,8.3,8.35,8.29,8.34,358797.0,3.3307,3.3508,3.3267,3.3467,358797.0
2021-03-24 12:10:00,8.35,8.36,8.31,8.32,488917.0,3.3508,3.3548,3.3347,3.3387,488917.0
2021-03-24 12:20:00,8.31,8.36,8.31,8.36,348449.0,3.3347,3.3548,3.3347,3.3548,348449.0
2021-03-24 12:30:00,8.36,8.36,8.32,8.33,526438.0,3.3548,3.3548,3.3387,3.3427,526438.0
2021-03-24 12:40:00,8.33,8.35,8.31,8.32,731467.0,3.3427,3.3508,3.3347,3.3387,731467.0
2021-03-24 12:50:00,8.33,8.35,8.31,8.35,475252.0,3.3427,3.3508,3.3347,3.3508,475252.0
2021-03-24 13:00:00,8.35,8.35,8.31,8.32,408404.0,3.3508,3.3508,3.3347,3.3387,408404.0
2021-03-24 13:10:00,8.33,8.33,8.26,8.29,610598.0,3.3427,3.3427,3.3146,3.3267,610598.0
2021-03-24 13:20:00,8.29,8.3,8.26,8.27,445126.0,3.3267,3.3307,3.3146,3.3186,445126.0
2021-03-24 13:30:00,8.28,8.3,8.27,8.28,314939.0,3.3227,3.3307,3.3186,3.3227,314939.0
2021-03-24 13:40:00,8.28,8.29,8.25,8.29,529719.0,3.3227,3.3267,3.3106,3.3267,529719.0
2021-03-24 13:50:00,8.29,8.3,8.27,8.29,335181.0,3.3267,3.3307,3.3186,3.3267,335181.0
2021-03-24 14:00:00,8.28,8.3,8.27,8.29,421674.0,3.3227,3.3307,3.3186,3.3267,421674.0
2021-03-24 14:10:00,8.29,8.29,8.26,8.27,228514.0,3.3267,3.3267,3.3146,3.3186,228514.0
2021-03-24 14:20:00,8.27,8.28,8.24,8.26,500060.0,3.3186,3.3227,3.3066,3.3146,500060.0
2021-03-24 14:30:00,8.25,8.26,8.19,8.21,870032.0,3.3106,3.3146,3.2865,3.2946,870032.0
2021-03-24 14:40:00,8.2,8.21,8.16,8.19,488609.0,3.2906,3.2946,3.2745,3.2865,488609.0
2021-03-24 14:50:00,8.18,8.19,8.1,8.11,1164954.0,3.2825,3.2865,3.2504,3.2544,1164954.0
2021-03-24 15:00:00,8.11,8.13,8.09,8.11,879933.0,3.2544,3.2625,3.2464,3.2544,879933.0
2021-03-24 15:10:00,8.11,8.14,8.09,8.13,787521.0,3.2544,3.2665,3.2464,3.2625,787521.0
2021-03-24 15:20:00,8.13,8.14,8.06,8.08,884936.0,3.2625,3.2665,3.2344,3.2424,884936.0
2021-03-24 15:30:00,8.08,8.08,8.01,8.02,1759270.0,3.2424,3.2424,3.2143,3.2183,1759270.0
2021-03-24 15:40:00,8.02,8.04,8.01,8.02,837882.0,3.2183,3.2264,3.2143,3.2183,837882.0
2021-03-24 15:50:00,8.02,8.04,7.98,8.02,2623910.0,3.2183,3.2264,3.2023,3.2183,2623910.0
2021-03-25 09:30:00,7.83,7.84,7.75,7.83,1639254.0,3.1421,3.1461,3.11,3.1421,1639254.0
2021-03-25 09:40:00,7.83,7.87,7.8,7.87,1203370.0,3.1421,3.1581,3.13,3.1581,1203370.0
2021-03-25 09:50:00,7.86,7.87,7.79,7.85,1196148.0,3.1541,3.1581,3.126,3.1501,1196148.0
2021-03-25 10:00:00,7.85,7.9,7.82,7.85,860515.0,3.1501,3.1702,3.1381,3.1501,860515.0
2021-03-25 10:10:00,7.85,7.88,7.81,7.82,633889.0,3.1501,3.1621,3.1341,3.1381,633889.0
2021-03-25 10:20:00,7.83,7.91,7.82,7.88,933774.0,3.1421,3.1742,3.1381,3.1621,933774.0
2021-03-25 10:30:00,7.88,7.9,7.85,7.88,931541.0,3.1621,3.1702,3.1501,3.1621,931541.0
2021-03-25 10:40:00,7.88,7.88,7.8,7.81,867007.0,3.1621,3.1621,3.13,3.1341,867007.0
2021-03-25 10:50:00,7.81,7.81,7.75,7.78,898995.0,3.1341,3.1341,3.11,3.122,898995.0
2021-03-25 11:00:00,7.78,7.79,7.74,7.76,925057.0,3.122,3.126,3.106,3.114,925057.0
2021-03-25 11:10:00,7.76,7.86,7.74,7.85,1156963.0,3.114,3.1541,3.106,3.1501,1156963.0
2021-03-25 11:20:00,7.86,7.89,7.83,7.88,775838.0,3.1541,3.1662,3.1421,3.1621,775838.0
2021-03-25 11:30:00,7.88,7.92,7.86,7.91,595228.0,3.1621,3.1782,3.1541,3.1742,595228.0
2021-03-25 11:40:00,7.91,7.93,7.88,7.92,836221.0,3.1742,3.1822,3.1621,3.1782,836221.0
2021-03-25 11:50:00,7.92,7.97,7.9,7.97,716852.0,3.1782,3.1983,3.1702,3.1983,716852.0
2021-03-25 12:00:00,7.97,8.0,7.95,7.97,982245.0,3.1983,3.2103,3.1902,3.1983,982245.0
2021-03-25 12:10:00,7.98,8.0,7.94,7.99,628026.0,3.2023,3.2103,3.1862,3.2063,628026.0
2021-03-25 12:20:00,7.99,8.03,7.95,8.02,503802.0,3.2063,3.2223,3.1902,3.2183,503802.0
2021-03-25 12:30:00,8.02,8.05,8.0,8.03,625879.0,3.2183,3.2304,3.2103,3.2223,625879.0
2021-03-25 12:40:00,8.03,8.09,8.03,8.06,590242.0,3.2223,3.2464,3.2223,3.2344,590242.0
2021-03-25 12:50:00,8.07,8.08,7.99,8.0,853394.0,3.2384,3.2424,3.2063,3.2103,853394.0
2021-03-25 13:00:00,8.0,8.03,7.97,8.02,765316.0,3.2103,3.2223,3.1983,3.2183,765316.0
2021-03-25 13:10:00,8.02,8.06,8.01,8.03,1047808.0,3.2183,3.2344,3.2143,3.2223,1047808.0
2021-03-25 13:20:00,8.03,8.05,8.0,8.01,436204.0,3.2223,3.2304,3.2103,3.2143,436204.0
2021-03-25 13:30:00,8.01,8.02,7.96,8.01,656977.0,3.2143,3.2183,3.1942,3.2143,656977.0
2021-03-25 13:40:00,8.02,8.05,8.0,8.02,305701.0,3.2183,3.2304,3.2103,3.2183,305701.0
2021-03-25 13:50:00,8.02,8.06,8.01,8.02,343821.0,3.2183,3.2344,3.2143,3.2183,343821.0
2021-03-25 14:00:00,8.01,8.04,8.0,8.04,317140.0,3.2143,3.2264,3.2103,3.2264,317140.0
2021-03-25 14:10:00,8.03,8.09,8.03,8.09,846070.0,3.2223,3.2464,3.2223,3.2464,846070.0
2021-03-25 14:20:00,8.09,8.1,8.02,8.03,430732.0,3.2464,3.2504,3.2183,3.2223,430732.0
2021-03-25 14:30:00,8.03,8.06,8.01,8.05,541817.0,3.2223,3.2344,3.2143,3.2304,541817.0
2021-03-25 14:40:00,8.04,8.07,8.03,8.05,472134.0,3.2264,3.2384,3.2223,3.2304,472134.0
2021-03-25 14:50:00,8.05,8.07,8.04,8.05,361891.0,3.2304,3.2384,3.2264,3.2304,361891.0
2021-03-25 15:00:00,8.05,8.08,8.02,8.03,790486.0,3.2304,3.2424,3.2183,3.2223,790486.0
2021-03-25 15:10:00,8.03,8.07,8.03,8.05,538184.0,3.2223,3.2384,3.2223,3.2304,538184.0
2021-03-25 15:20:00,8.05,8.07,8.05,8.07,646669.0,3.2304,3.2384,3.2304,3.2384,646669.0
2021-03-25 15:30:00,8.06,8.1,8.06,8.08,848710.0,3.2344,3.2504,3.2344,3.2424,848710.0
2021-03-25 15:40:00,8.08,8.1,8.08,8.09,1007194.0,3.2424,3.2504,3.2424,3.2464,1007194.0
2021-03-25 15:50:00,8.09,8.12,8.09,8.12,1636328.0,3.2464,3.2585,3.2464,3.2585,1636328.0
2021-03-26 09:30:00,8.17,8.23,8.15,8.21,1173113.0,3.2785,3.3026,3.2705,3.2946,1173113.0
2021-03-26 09:40:00,8.21,8.33,8.2,8.29,2611151.0,3.2946,3.3427,3.2906,3.3267,2611151.0
2021-03-26 09:50:00,8.29,8.31,8.24,8.28,1124211.0,3.3267,3.3347,3.3066,3.3227,1124211.0
2021-03-26 10:00:00,8.28,8.3,8.25,8.27,782753.0,3.3227,3.3307,3.3106,3.3186,782753.0
2021-03-26 10:10:00,8.27,8.3,8.24,8.24,1097693.0,3.3186,3.3307,3.3066,3.3066,1097693.0
2021-03-26 10:20:00,8.24,8.25,8.2,8.25,393981.0,3.3066,3.3106,3.2906,3.3106,393981.0
2021-03-26 10:30:00,8.25,8.26,8.19,8.22,1130055.0,3.3106,3.3146,3.2865,3.2986,1130055.0
2021-03-26 10:40:00,8.22,8.22,8.16,8.17,592777.0,3.2986,3.2986,3.2745,3.2785,592777.0
2021-03-26 10:50:00,8.16,8.19,8.15,8.18,935206.0,3.2745,3.2865,3.2705,3.2825,935206.0
2021-03-26 11:00:00,8.18,8.2,8.14,8.14,661741.0,3.2825,3.2906,3.2665,3.2665,661741.0
2021-03-26 11:10:00,8.15,8.18,8.13,8.18,483165.0,3.2705,3.2825,3.2625,3.2825,483165.0
2021-03-26 11:20:00,8.18,8.19,8.15,8.19,681516.0,3.2825,3.2865,3.2705,3.2865,681516.0
2021-03-26 11:30:00,8.19,8.23,8.17,8.21,801134.0,3.2865,3.3026,3.2785,3.2946,801134.0
2021-03-26 11:40:00,8.21,8.21,8.17,8.19,532971.0,3.2946,3.2946,3.2785,3.2865,532971.0
2021-03-26 11:50:00,8.18,8.19,8.14,8.15,471826.0,3.2825,3.2865,3.2665,3.2705,471826.0
2021-03-26 12:00:00,8.15,8.16,8.12,8.13,427506.0,3.2705,3.2745,3.2585,3.2625,427506.0
2021-03-26 12:10:00,8.13,8.14,8.09,8.12,1372526.0,3.2625,3.2665,3.2464,3.2585,1372526.0
2021-03-26 12:20:00,8.11,8.13,8.11,8.13,575376.0,3.2544,3.2625,3.2544,3.2625,575376.0
2021-03-26 12:30:00,8.12,8.15,8.1,8.14,620653.0,3.2585,3.2705,3.2504,3.2665,620653.0
2021-03-26 12:40:00,8.13,8.14,8.12,8.13,451244.0,3.2625,3.2665,3.2585,3.2625,451244.0
2021-03-26 12:50:00,8.13,8.15,8.1,8.1,450795.0,3.2625,3.2705,3.2504,3.2504,450795.0
2021-03-26 13:00:00,8.11,8.12,8.09,8.1,452467.0,3.2544,3.2585,3.2464,3.2504,452467.0
2021-03-26 13:10:00,8.1,8.12,8.09,8.11,647725.0,3.2504,3.2585,3.2464,3.2544,647725.0
2021-03-26 13:20:00,8.11,8.11,8.05,8.06,542025.0,3.2544,3.2544,3.2304,3.2344,542025.0
2021-03-26 13:30:00,8.06,8.09,8.05,8.06,751698.0,3.2344,3.2464,3.2304,3.2344,751698.0
2021-03-26 13:40:00,8.05,8.1,8.05,8.06,644560.0,3.2304,3.2504,3.2304,3.2344,644560.0
2021-03-26 13:50:00,8.07,8.08,8.02,8.04,744647.0,3.2384,3.2424,3.2183,3.2264,744647.0
2021-03-26 14:00:00,8.05,8.05,7.99,8.0,1311608.0,3.2304,3.2304,3.2063,3.2103,1311608.0
2021-03-26 14:10:00,8.0,8.01,7.96,7.98,943773.0,3.2103,3.2143,3.1942,3.2023,943773.0
2021-03-26 14:20:00,7.98,8.02,7.97,8.0,696491.0,3.2023,3.2183,3.1983,3.2103,696491.0
2021-03-26 14:30:00,8.0,8.03,7.99,8.01,497682.0,3.2103,3.2223,3.2063,3.2143,497682.0
2021-03-26 14:40:00,8.01,8.01,7.96,7.97,527515.0,3.2143,3.2143,3.1942,3.1983,527515.0
2021-03-26 14:50:00,7.97,8.01,7.96,8.01,555832.0,3.1983,3.2143,3.1942,3.2143,555832.0
2021-03-26 15:00:00,8.0,8.03,8.0,8.02,472914.0,3.2103,3.2223,3.2103,3.2183,472914.0
2021-03-26 15:10:00,8.02,8.05,8.01,8.05,409687.0,3.2183,3.2304,3.2143,3.2304,409687.0
2021-03-26 15:20:00,8.05,8.06,8.02,8.04,688572.0,3.2304,3.2344,3.2183,3.2264,688572.0
2021-03-26 15:30:00,8.04,8.09,8.04,8.09,733825.0,3.2264,3.2464,3.2264,3.2464,733825.0
2021-03-26 15:40:00,8.09,8.1,8.08,8.09,607624.0,3.2464,3.2504,3.2424,3.2464,607624.0
2021-03-26 15:50:00,8.09,8.12,8.08,8.12,1641114.0,3.2464,3.2585,3.2424,3.2585,1641114.0
2021-03-29 09:30:00,7.98,8.06,7.98,8.05,776952.0,3.2023,3.2344,3.2023,3.2304,776952.0
2021-03-29 09:40:00,8.05,8.05,8.0,8.01,491347.0,3.2304,3.2304,3.2103,3.2143,491347.0
2021-03-29 09:50:00,8.01,8.06,8.0,8.05,518834.0,3.2143,3.2344,3.2103,3.2304,518834.0
2021-03-29 10:00:00,8.05,8.09,8.04,8.09,952400.0,3.2304,3.2464,3.2264,3.2464,952400.0
2021-03-29 10:10:00,8.08,8.1,8.05,8.07,609030.0,3.2424,3.2504,3.2304,3.2384,609030.0
2021-03-29 10:20:00,8.06,8.08,8.01,8.02,1598573.0,3.2344,3.2424,3.2143,3.2183,1598573.0
2021-03-29 10:30:00,8.03,8.03,7.99,8.01,1428194.0,3.2223,3.2223,3.2063,3.2143,1428194.0
2021-03-29 10:40:00,8.0,8.02,7.99,8.0,894612.0,3.2103,3.2183,3.2063,3.2103,894612.0
2021-03-29 10:50:00,8.0,8.01,7.98,7.99,564937.0,3.2103,3.2143,3.2023,3.2063,564937.0
2021-03-29 11:00:00,7.98,8.0,7.96,7.99,439268.0,3.2023,3.2103,3.1942,3.2063,439268.0
2021-03-29 11:10:00,8.0,8.01,7.96,8.01,518148.0,3.2103,3.2143,3.1942,3.2143,518148.0
2021-03-29 11:20:00,8.01,8.05,8.0,8.04,1046530.0,3.2143,3.2304,3.2103,3.2264,1046530.0
2021-03-29 11:30:00,8.04,8.06,8.03,8.04,632179.0,3.2264,3.2344,3.2223,3.2264,632179.0
2021-03-29 11:40:00,8.04,8.09,8.02,8.08,1113821.0,3.2264,3.2464,3.2183,3.2424,1113821.0
2021-03-29 11:50:00,8.07,8.13,8.07,8.11,632100.0,3.2384,3.2625,3.2384,3.2544,632100.0
2021-03-29 12:00:00,8.11,8.12,8.09,8.12,492849.0,3.2544,3.2585,3.2464,3.2585,492849.0
2021-03-29 12:10:00,8.12,8.14,8.09,8.1,878382.0,3.2585,3.2665,3.2464,3.2504,878382.0
2021-03-29 12:20:00,8.1,8.1,8.07,8.09,906125.0,3.2504,3.2504,3.2384,3.2464,906125.0
2021-03-29 12:30:00,8.08,8.14,8.08,8.12,919453.0,3.2424,3.2665,3.2424,3.2585,919453.0
2021-03-29 12:40:00,8.12,8.14,8.11,8.12,289385.0,3.2585,3.2665,3.2544,3.2585,289385.0
2021-03-29 12:50:00,8.12,8.15,8.11,8.13,347716.0,3.2585,3.2705,3.2544,3.2625,347716.0
2021-03-29 13:00:00,8.13,8.17,8.13,8.16,461092.0,3.2625,3.2785,3.2625,3.2745,461092.0
2021-03-29 13:10:00,8.17,8.18,8.14,8.16,299762.0,3.2785,3.2825,3.2665,3.2745,299762.0
2021-03-29 13:20:00,8.16,8.18,8.14,8.15,257333.0,3.2745,3.2825,3.2665,3.2705,257333.0
2021-03-29 13:30:00,8.14,8.18,8.14,8.15,306072.0,3.2665,3.2825,3.2665,3.2705,306072.0
2021-03-29 13:40:00,8.15,8.16,8.12,8.13,302156.0,3.2705,3.2745,3.2585,3.2625,302156.0
2021-03-29 13:50:00,8.14,8.16,8.14,8.14,436598.0,3.2665,3.2745,3.2665,3.2665,436598.0
2021-03-29 14:00:00,8.15,8.15,8.13,8.14,428816.0,3.2705,3.2705,3.2625,3.2665,428816.0
2021-03-29 14:10:00,8.14,8.16,8.13,8.14,275018.0,3.2665,3.2745,3.2625,3.2665,275018.0
2021-03-29 14:20:00,8.14,8.16,8.13,8.14,440397.0,3.2665,3.2745,3.2625,3.2665,440397.0
2021-03-29 14:30:00,8.14,8.15,8.11,8.12,216814.0,3.2665,3.2705,3.2544,3.2585,216814.0
2021-03-29 14:40:00,8.12,8.15,8.1,8.14,564731.0,3.2585,3.2705,3.2504,3.2665,564731.0
2021-03-29 14:50:00,8.13,8.14,8.08,8.1,424548.0,3.2625,3.2665,3.2424,3.2504,424548.0
2021-03-29 15:00:00,8.11,8.13,8.1,8.12,335880.0,3.2544,3.2625,3.2504,3.2585,335880.0
2021-03-29 15:10:00,8.12,8.16,8.11,8.16,434831.0,3.2585,3.2745,3.2544,3.2745,434831.0
2021-03-29 15:20:00,8.16,8.17,8.14,8.16,745839.0,3.2745,3.2785,3.2665,3.2745,745839.0
2021-03-29 15:30:00,8.16,8.18,8.15,8.17,389177.0,3.2745,3.2825,3.2705,3.2785,389177.0
2021-03-29 15:40:00,8.17,8.18,8.13,8.14,1073969.0,3.2785,3.2825,3.2625,3.2665,1073969.0
2021-03-29 15:50:00,8.14,8.17,8.13,8.16,1368147.0,3.2665,3.2785,3.2625,3.2745,1368147.0
2021-03-30 09:30:00,8.12,8.17,8.1,8.17,558922.0,3.2585,3.2785,3.2504,3.2785,558922.0
2021-03-30 09:40:00,8.17,8.17,8.12,8.13,655845.0,3.2785,3.2785,3.2585,3.2625,655845.0
2021-03-30 09:50:00,8.13,8.18,8.11,8.16,776277.0,3.2625,3.2825,3.2544,3.2745,776277.0
2021-03-30 10:00:00,8.16,8.2,8.15,8.2,703157.0,3.2745,3.2906,3.2705,3.2906,703157.0
2021-03-30 10:10:00,8.2,8.21,8.18,8.19,496294.0,3.2906,3.2946,3.2825,3.2865,496294.0
2021-03-30 10:20:00,8.19,8.2,8.15,8.17,399883.0,3.2865,3.2906,3.2705,3.2785,399883.0
2021-03-30 10:30:00,8.17,8.18,8.1,8.12,494441.0,3.2785,3.2825,3.2504,3.2585,494441.0
2021-03-30 10:40:00,8.12,8.17,8.11,8.14,451836.0,3.2585,3.2785,3.2544,3.2665,451836.0
2021-03-30 10:50:00,8.14,8.16,8.12,8.16,367332.0,3.2665,3.2745,3.2585,3.2745,367332.0
2021-03-30 11:00:00,8.16,8.2,8.15,8.18,464835.0,3.2745,3.2906,3.2705,3.2825,464835.0
2021-03-30 11:10:00,8.18,8.24,8.17,8.24,843359.0,3.2825,3.3066,3.2785,3.3066,843359.0
2021-03-30 11:20:00,8.24,8.25,8.21,8.23,682862.0,3.3066,3.3106,3.2946,3.3026,682862.0
2021-03-30 11:30:00,8.23,8.23,8.2,8.21,644428.0,3.3026,3.3026,3.2906,3.2946,644428.0
2021-03-30 11:40:00,8.21,8.24,8.2,8.23,472855.0,3.2946,3.3066,3.2906,3.3026,472855.0
2021-03-30 11:50:00,8.22,8.24,8.2,8.2,513894.0,3.2986,3.3066,3.2906,3.2906,513894.0
2021-03-30 12:00:00,8.21,8.21,8.19,8.2,439069.0,3.2946,3.2946,3.2865,3.2906,439069.0
2021-03-30 12:10:00,8.2,8.21,8.18,8.19,237947.0,3.2906,3.2946,3.2825,3.2865,237947.0
2021-03-30 12:20:00,8.19,8.21,8.18,8.19,445381.0,3.2865,3.2946,3.2825,3.2865,445381.0
2021-03-30 12:30:00,8.19,8.23,8.18,8.21,448150.0,3.2865,3.3026,3.2825,3.2946,448150.0
2021-03-30 12:40:00,8.21,8.22,8.19,8.2,236647.0,3.2946,3.2986,3.2865,3.2906,236647.0
2021-03-30 12:50:00,8.2,8.2,8.17,8.2,467941.0,3.2906,3.2906,3.2785,3.2906,467941.0
2021-03-30 13:00:00,8.19,8.2,8.16,8.17,514565.0,3.2865,3.2906,3.2745,3.2785,514565.0
2021-03-30 13:10:00,8.16,8.17,8.14,8.14,581123.0,3.2745,3.2785,3.2665,3.2665,581123.0
2021-03-30 13:20:00,8.14,8.17,8.13,8.17,346843.0,3.2665,3.2785,3.2625,3.2785,346843.0
2021-03-30 13:30:00,8.16,8.17,8.13,8.17,650089.0,3.2745,3.2785,3.2625,3.2785,650089.0
2021-03-30 13:40:00,8.17,8.18,8.15,8.16,448860.0,3.2785,3.2825,3.2705,3.2745,448860.0
2021-03-30 13:50:00,8.16,8.2,8.15,8.2,367221.0,3.2745,3.2906,3.2705,3.2906,367221.0
2021-03-30 14:00:00,8.2,8.22,8.18,8.21,468718.0,3.2906,3.2986,3.2825,3.2946,468718.0
2021-03-30 14:10:00,8.21,8.22,8.19,8.21,344367.0,3.2946,3.2986,3.2865,3.2946,344367.0
2021-03-30 14:20:00,8.21,8.22,8.18,8.19,639130.0,3.2946,3.2986,3.2825,3.2865,639130.0
2021-03-30 14:30:00,8.19,8.19,8.17,8.18,227323.0,3.2865,3.2865,3.2785,3.2825,227323.0
2021-03-30 14:40:00,8.18,8.19,8.16,8.17,418613.0,3.2825,3.2865,3.2745,3.2785,418613.0
2021-03-30 14:50:00,8.17,8.2,8.16,8.17,798916.0,3.2785,3.2906,3.2745,3.2785,798916.0
2021-03-30 15:00:00,8.17,8.18,8.16,8.17,187565.0,3.2785,3.2825,3.2745,3.2785,187565.0
2021-03-30 15:10:00,8.17,8.18,8.16,8.17,429656.0,3.2785,3.2825,3.2745,3.2785,429656.0
2021-03-30 15:20:00,8.17,8.19,8.16,8.18,291559.0,3.2785,3.2865,3.2745,3.2825,291559.0
2021-03-30 15:30:00,8.18,8.19,8.16,8.17,519800.0,3.2825,3.2865,3.2745,3.2785,519800.0
2021-03-30 15:40:00,8.17,8.17,8.13,8.14,1166220.0,3.2785,3.2785,3.2625,3.2665,1166220.0
2021-03-30 15:50:00,8.15,8.16,8.14,8.14,1702158.0,3.2705,3.2745,3.2665,3.2665,1702158.0
2021-03-31 09:30:00,8.24,8.34,8.22,8.31,1131934.0,3.3066,3.3467,3.2986,3.3347,1131934.0
2021-03-31 09:40:00,8.31,8.33,8.25,8.26,626749.0,3.3347,3.3427,3.3106,3.3146,626749.0
2021-03-31 09:50:00,8.26,8.3,8.25,8.29,459002.0,3.3146,3.3307,3.3106,3.3267,459002.0
2021-03-31 10:00:00,8.29,8.32,8.27,8.29,417679.0,3.3267,3.3387,3.3186,3.3267,417679.0
2021-03-31 10:10:00,8.29,8.35,8.29,8.34,470937.0,3.3267,3.3508,3.3267,3.3467,470937.0
2021-03-31 10:20:00,8.34,8.38,8.33,8.37,673842.0,3.3467,3.3628,3.3427,3.3588,673842.0
2021-03-31 10:30:00,8.37,8.43,8.37,8.42,929763.0,3.3588,3.3829,3.3588,3.3788,929763.0
2021-03-31 10:40:00,8.42,8.47,8.41,8.46,747390.0,3.3788,3.3989,3.3748,3.3949,747390.0
2021-03-31 10:50:00,8.46,8.5,8.44,8.49,803144.0,3.3949,3.4109,3.3869,3.4069,803144.0
2021-03-31 11:00:00,8.5,8.5,8.45,8.49,853413.0,3.4109,3.4109,3.3909,3.4069,853413.0
2021-03-31 11:10:00,8.48,8.51,8.48,8.48,533451.0,3.4029,3.415,3.4029,3.4029,533451.0
2021-03-31 11:20:00,8.48,8.51,8.47,8.48,925929.0,3.4029,3.415,3.3989,3.4029,925929.0
2021-03-31 11:30:00,8.48,8.49,8.44,8.45,531341.0,3.4029,3.4069,3.3869,3.3909,531341.0
2021-03-31 11:40:00,8.45,8.48,8.43,8.46,402371.0,3.3909,3.4029,3.3829,3.3949,402371.0
2021-03-31 11:50:00,8.46,8.48,8.45,8.46,453416.0,3.3949,3.4029,3.3909,3.3949,453416.0
2021-03-31 12:00:00,8.46,8.49,8.45,8.49,594642.0,3.3949,3.4069,3.3909,3.4069,594642.0
2021-03-31 12:10:00,8.49,8.49,8.48,8.49,172604.0,3.4069,3.4069,3.4029,3.4069,172604.0
2021-03-31 12:20:00,8.49,8.5,8.47,8.49,474196.0,3.4069,3.4109,3.3989,3.4069,474196.0
2021-03-31 12:30:00,8.49,8.5,8.44,8.46,838915.0,3.4069,3.4109,3.3869,3.3949,838915.0
2021-03-31 12:40:00,8.46,8.47,8.42,8.44,787204.0,3.3949,3.3989,3.3788,3.3869,787204.0
2021-03-31 12:50:00,8.43,8.44,8.41,8.42,846129.0,3.3829,3.3869,3.3748,3.3788,846129.0
2021-03-31 13:00:00,8.43,8.45,8.41,8.44,331683.0,3.3829,3.3909,3.3748,3.3869,331683.0
2021-03-31 13:10:00,8.44,8.46,8.43,8.45,293623.0,3.3869,3.3949,3.3829,3.3909,293623.0
2021-03-31 13:20:00,8.45,8.47,8.42,8.42,562570.0,3.3909,3.3989,3.3788,3.3788,562570.0
2021-03-31 13:30:00,8.43,8.45,8.42,8.43,231104.0,3.3829,3.3909,3.3788,3.3829,231104.0
2021-03-31 13:40:00,8.43,8.44,8.38,8.39,355633.0,3.3829,3.3869,3.3628,3.3668,355633.0
2021-03-31 13:50:00,8.39,8.41,8.38,8.39,412259.0,3.3668,3.3748,3.3628,3.3668,412259.0
2021-03-31 14:00:00,8.39,8.42,8.38,8.41,684066.0,3.3668,3.3788,3.3628,3.3748,684066.0
2021-03-31 14:10:00,8.41,8.44,8.4,8.44,394827.0,3.3748,3.3869,3.3708,3.3869,394827.0
2021-03-31 14:20:00,8.43,8.45,8.42,8.44,588627.0,3.3829,3.3909,3.3788,3.3869,588627.0
2021-03-31 14:30:00,8.44,8.47,8.43,8.46,275196.0,3.3869,3.3989,3.3829,3.3949,275196.0
2021-03-31 14:40:00,8.46,8.5,8.45,8.49,455806.0,3.3949,3.4109,3.3909,3.4069,455806.0
2021-03-31 14:50:00,8.49,8.52,8.47,8.47,1142502.0,3.4069,3.419,3.3989,3.3989,1142502.0
2021-03-31 15:00:00,8.47,8.5,8.45,8.5,775943.0,3.3989,3.4109,3.3909,3.4109,775943.0
2021-03-31 15:10:00,8.5,8.51,8.48,8.51,573201.0,3.4109,3.415,3.4029,3.415,573201.0
2021-03-31 15:20:00,8.51,8.52,8.5,8.51,797210.0,3.415,3.419,3.4109,3.415,797210.0
2021-03-31 15:30:00,8.52,8.53,8.47,8.48,944377.0,3.419,3.423,3.3989,3.4029,944377.0
2021-03-31 15:40:00,8.47,8.49,8.45,8.47,1316467.0,3.3989,3.4069,3.3909,3.3989,1316467.0
2021-03-31 15:50:00,8.47,8.5,8.46,8.48,2376258.0,3.3989,3.4109,3.3949,3.4029,2376258.0
2021-04-01 09:30:00,8.42,8.49,8.38,8.39,1106492.0,3.3788,3.4069,3.3628,3.3668,1106492.0
2021-04-01 09:40:00,8.38,8.4,8.33,8.33,1010711.0,3.3628,3.3708,3.3427,3.3427,1010711.0
2021-04-01 09:50:00,8.33,8.33,8.3,8.32,855785.0,3.3427,3.3427,3.3307,3.3387,855785.0
2021-04-01 10:00:00,8.32,8.34,8.31,8.32,932563.0,3.3387,3.3467,3.3347,3.3387,932563.0
2021-04-01 10:10:00,8.33,8.35,8.3,8.32,770442.0,3.3427,3.3508,3.3307,3.3387,770442.0
2021-04-01 10:20:00,8.32,8.32,8.27,8.29,475845.0,3.3387,3.3387,3.3186,3.3267,475845.0
2021-04-01 10:30:00,8.29,8.31,8.25,8.26,550583.0,3.3267,3.3347,3.3106,3.3146,550583.0
2021-04-01 10:40:00,8.25,8.29,8.25,8.27,828832.0,3.3106,3.3267,3.3106,3.3186,828832.0
2021-04-01 10:50:00,8.27,8.32,8.26,8.31,733302.0,3.3186,3.3387,3.3146,3.3347,733302.0
2021-04-01 11:00:00,8.31,8.33,8.28,8.3,800816.0,3.3347,3.3427,3.3227,3.3307,800816.0
2021-04-01 11:10:00,8.29,8.3,8.23,8.25,586320.0,3.3267,3.3307,3.3026,3.3106,586320.0
2021-04-01 11:20:00,8.25,8.25,8.22,8.24,795770.0,3.3106,3.3106,3.2986,3.3066,795770.0
2021-04-01 11:30:00,8.24,8.29,8.23,8.28,676456.0,3.3066,3.3267,3.3026,3.3227,676456.0
2021-04-01 11:40:00,8.27,8.28,8.23,8.25,339702.0,3.3186,3.3227,3.3026,3.3106,339702.0
2021-04-01 11:50:00,8.25,8.3,8.25,8.28,992307.0,3.3106,3.3307,3.3106,3.3227,992307.0
2021-04-01 12:00:00,8.28,8.29,8.26,8.27,548418.0,3.3227,3.3267,3.3146,3.3186,548418.0
2021-04-01 12:10:00,8.27,8.28,8.25,8.27,439533.0,3.3186,3.3227,3.3106,3.3186,439533.0
2021-04-01 12:20:00,8.27,8.28,8.25,8.27,776527.0,3.3186,3.3227,3.3106,3.3186,776527.0
2021-04-01 12:30:00,8.27,8.27,8.24,8.26,809433.0,3.3186,3.3186,3.3066,3.3146,809433.0
2021-04-01 12:40:00,8.26,8.27,8.24,8.24,823386.0,3.3146,3.3186,3.3066,3.3066,823386.0
2021-04-01 12:50:00,8.24,8.28,8.23,8.26,432460.0,3.3066,3.3227,3.3026,3.3146,432460.0
2021-04-01 13:00:00,8.26,8.27,8.24,8.26,369923.0,3.3146,3.3186,3.3066,3.3146,369923.0
2021-04-01 13:10:00,8.26,8.27,8.24,8.24,355653.0,3.3146,3.3186,3.3066,3.3066,355653.0
2021-04-01 13:20:00,8.24,8.25,8.22,8.25,780523.0,3.3066,3.3106,3.2986,3.3106,780523.0
2021-04-01 13:30:00,8.25,8.27,8.24,8.25,502267.0,3.3106,3.3186,3.3066,3.3106,502267.0
2021-04-01 13:40:00,8.25,8.29,8.25,8.28,465027.0,3.3106,3.3267,3.3106,3.3227,465027.0
2021-04-01 13:50:00,8.29,8.31,8.28,8.3,443477.0,3.3267,3.3347,3.3227,3.3307,443477.0
2021-04-01 14:00:00,8.3,8.34,8.29,8.33,1235940.0,3.3307,3.3467,3.3267,3.3427,1235940.0
2021-04-01 14:10:00,8.33,8.34,8.31,8.32,554255.0,3.3427,3.3467,3.3347,3.3387,554255.0
2021-04-01 14:20:00,8.32,8.34,8.31,8.34,416149.0,3.3387,3.3467,3.3347,3.3467,416149.0
2021-04-01 14:30:00,8.34,8.35,8.32,8.33,568381.0,3.3467,3.3508,3.3387,3.3427,568381.0
2021-04-01 14:40:00,8.33,8.34,8.3,8.32,856303.0,3.3427,3.3467,3.3307,3.3387,856303.0
2021-04-01 14:50:00,8.32,8.33,8.31,8.33,491886.0,3.3387,3.3427,3.3347,3.3427,491886.0
2021-04-01 15:00:00,8.32,8.34,8.31,8.33,464585.0,3.3387,3.3467,3.3347,3.3427,464585.0
2021-04-01 15:10:00,8.33,8.33,8.3,8.3,462031.0,3.3427,3.3427,3.3307,3.3307,462031.0
2021-04-01 15:20:00,8.3,8.33,8.29,8.3,1551521.0,3.3307,3.3427,3.3267,3.3307,1551521.0
2021-04-01 15:30:00,8.3,8.32,8.27,8.3,910023.0,3.3307,3.3387,3.3186,3.3307,910023.0
2021-04-01 15:40:00,8.3,8.31,8.26,8.27,1433940.0,3.3307,3.3347,3.3146,3.3186,1433940.0
2021-04-01 15:50:00,8.26,8.28,8.26,8.27,2012792.0,3.3146,3.3227,3.3146,3.3186,2012792.0
2021-04-05 09:30:00,8.4,8.42,8.38,8.4,937620.0,3.3708,3.3788,3.3628,3.3708,937620.0
2021-04-05 09:40:00,8.4,8.43,8.37,8.38,655674.0,3.3708,3.3829,3.3588,3.3628,655674.0
2021-04-05 09:50:00,8.38,8.41,8.34,8.35,911639.0,3.3628,3.3748,3.3467,3.3508,911639.0
2021-04-05 10:00:00,8.35,8.39,8.34,8.38,285661.0,3.3508,3.3668,3.3467,3.3628,285661.0
2021-04-05 10:10:00,8.38,8.4,8.35,8.39,633870.0,3.3628,3.3708,3.3508,3.3668,633870.0
2021-04-05 10:20:00,8.39,8.4,8.33,8.34,642236.0,3.3668,3.3708,3.3427,3.3467,642236.0
2021-04-05 10:30:00,8.35,8.37,8.32,8.37,544201.0,3.3508,3.3588,3.3387,3.3588,544201.0
2021-04-05 10:40:00,8.37,8.39,8.36,8.38,535232.0,3.3588,3.3668,3.3548,3.3628,535232.0
2021-04-05 10:50:00,8.38,8.39,8.35,8.36,539304.0,3.3628,3.3668,3.3508,3.3548,539304.0
2021-04-05 11:00:00,8.37,8.38,8.35,8.37,365063.0,3.3588,3.3628,3.3508,3.3588,365063.0
2021-04-05 11:10:00,8.37,8.38,8.36,8.36,155705.0,3.3588,3.3628,3.3548,3.3548,155705.0
2021-04-05 11:20:00,8.37,8.39,8.36,8.39,195447.0,3.3588,3.3668,3.3548,3.3668,195447.0
2021-04-05 11:30:00,8.39,8.39,8.38,8.38,81953.0,3.3668,3.3668,3.3628,3.3628,81953.0
2021-04-05 11:40:00,8.38,8.39,8.37,8.38,187870.0,3.3628,3.3668,3.3588,3.3628,187870.0
2021-04-05 11:50:00,8.38,8.38,8.36,8.37,229358.0,3.3628,3.3628,3.3548,3.3588,229358.0
2021-04-05 12:00:00,8.38,8.39,8.37,8.38,291818.0,3.3628,3.3668,3.3588,3.3628,291818.0
2021-04-05 12:10:00,8.38,8.39,8.35,8.36,441677.0,3.3628,3.3668,3.3508,3.3548,441677.0
2021-04-05 12:20:00,8.36,8.36,8.32,8.33,597556.0,3.3548,3.3548,3.3387,3.3427,597556.0
2021-04-05 12:30:00,8.32,8.33,8.3,8.31,565596.0,3.3387,3.3427,3.3307,3.3347,565596.0
2021-04-05 12:40:00,8.31,8.33,8.29,8.3,962554.0,3.3347,3.3427,3.3267,3.3307,962554.0
2021-04-05 12:50:00,8.31,8.33,8.29,8.29,344786.0,3.3347,3.3427,3.3267,3.3267,344786.0
2021-04-05 13:00:00,8.29,8.3,8.28,8.29,349433.0,3.3267,3.3307,3.3227,3.3267,349433.0
2021-04-05 13:10:00,8.3,8.3,8.27,8.3,338319.0,3.3307,3.3307,3.3186,3.3307,338319.0
2021-04-05 13:20:00,8.29,8.33,8.29,8.29,877478.0,3.3267,3.3427,3.3267,3.3267,877478.0
2021-04-05 13:30:00,8.29,8.3,8.28,8.28,276637.0,3.3267,3.3307,3.3227,3.3227,276637.0
2021-04-05 13:40:00,8.28,8.32,8.27,8.32,324177.0,3.3227,3.3387,3.3186,3.3387,324177.0
2021-04-05 13:50:00,8.32,8.34,8.31,8.32,493508.0,3.3387,3.3467,3.3347,3.3387,493508.0
2021-04-05 14:00:00,8.31,8.32,8.29,8.3,204417.0,3.3347,3.3387,3.3267,3.3307,204417.0
2021-04-05 14:10:00,8.3,8.36,8.29,8.35,464686.0,3.3307,3.3548,3.3267,3.3508,464686.0
2021-04-05 14:20:00,8.36,8.36,8.33,8.35,341519.0,3.3548,3.3548,3.3427,3.3508,341519.0
2021-04-05 14:30:00,8.35,8.36,8.34,8.35,174212.0,3.3508,3.3548,3.3467,3.3508,174212.0
2021-04-05 14:40:00,8.35,8.39,8.34,8.38,399030.0,3.3508,3.3668,3.3467,3.3628,399030.0
2021-04-05 14:50:00,8.39,8.39,8.36,8.37,371283.0,3.3668,3.3668,3.3548,3.3588,371283.0
2021-04-05 15:00:00,8.37,8.38,8.35,8.37,649092.0,3.3588,3.3628,3.3508,3.3588,649092.0
2021-04-05 15:10:00,8.37,8.37,8.36,8.37,55927.0,3.3588,3.3588,3.3548,3.3588,55927.0
2021-04-05 15:20:00,8.37,8.39,8.37,8.38,641929.0,3.3588,3.3668,3.3588,3.3628,641929.0
2021-04-05 15:30:00,8.38,8.39,8.37,8.38,299921.0,3.3628,3.3668,3.3588,3.3628,299921.0
2021-04-05 15:40:00,8.38,8.4,8.37,8.39,576479.0,3.3628,3.3708,3.3588,3.3668,576479.0
2021-04-05 15:50:00,8.39,8.4,8.37,8.38,1366878.0,3.3668,3.3708,3.3588,3.3628,1366878.0
2021-04-06 09:30:00,8.43,8.51,8.42,8.49,1371774.0,3.3829,3.415,3.3788,3.4069,1371774.0
2021-04-06 09:40:00,8.48,8.53,8.46,8.47,727079.0,3.4029,3.423,3.3949,3.3989,727079.0
2021-04-06 09:50:00,8.48,8.5,8.45,8.49,423642.0,3.4029,3.4109,3.3909,3.4069,423642.0
2021-04-06 10:00:00,8.49,8.5,8.43,8.44,570477.0,3.4069,3.4109,3.3829,3.3869,570477.0
2021-04-06 10:10:00,8.44,8.47,8.42,8.46,475905.0,3.3869,3.3989,3.3788,3.3949,475905.0
2021-04-06 10:20:00,8.46,8.47,8.42,8.42,310856.0,3.3949,3.3989,3.3788,3.3788,310856.0
2021-04-06 10:30:00,8.42,8.45,8.4,8.45,647740.0,3.3788,3.3909,3.3708,3.3909,647740.0
2021-04-06 10:40:00,8.45,8.48,8.45,8.47,602566.0,3.3909,3.4029,3.3909,3.3989,602566.0
2021-04-06 10:50:00,8.47,8.52,8.47,8.5,1219020.0,3.3989,3.419,3.3989,3.4109,1219020.0
2021-04-06 11:00:00,8.5,8.5,8.45,8.47,516572.0,3.4109,3.4109,3.3909,3.3989,516572.0
2021-04-06 11:10:00,8.47,8.48,8.44,8.45,307117.0,3.3989,3.4029,3.3869,3.3909,307117.0
2021-04-06 11:20:00,8.45,8.45,8.41,8.42,374068.0,3.3909,3.3909,3.3748,3.3788,374068.0
2021-04-06 11:30:00,8.42,8.44,8.4,8.43,766742.0,3.3788,3.3869,3.3708,3.3829,766742.0
2021-04-06 11:40:00,8.42,8.44,8.4,8.43,426224.0,3.3788,3.3869,3.3708,3.3829,426224.0
2021-04-06 11:50:00,8.44,8.44,8.4,8.41,385825.0,3.3869,3.3869,3.3708,3.3748,385825.0
2021-04-06 12:00:00,8.41,8.44,8.4,8.43,392572.0,3.3748,3.3869,3.3708,3.3829,392572.0
2021-04-06 12:10:00,8.43,8.44,8.4,8.43,438249.0,3.3829,3.3869,3.3708,3.3829,438249.0
2021-04-06 12:20:00,8.43,8.49,8.43,8.46,910212.0,3.3829,3.4069,3.3829,3.3949,910212.0
2021-04-06 12:30:00,8.46,8.47,8.43,8.44,287000.0,3.3949,3.3989,3.3829,3.3869,287000.0
2021-04-06 12:40:00,8.43,8.44,8.4,8.41,347886.0,3.3829,3.3869,3.3708,3.3748,347886.0
2021-04-06 12:50:00,8.42,8.43,8.41,8.43,164794.0,3.3788,3.3829,3.3748,3.3829,164794.0
2021-04-06 13:00:00,8.43,8.44,8.41,8.41,485733.0,3.3829,3.3869,3.3748,3.3748,485733.0
2021-04-06 13:10:00,8.41,8.42,8.4,8.41,519132.0,3.3748,3.3788,3.3708,3.3748,519132.0
2021-04-06 13:20:00,8.41,8.41,8.37,8.38,551295.0,3.3748,3.3748,3.3588,3.3628,551295.0
2021-04-06 13:30:00,8.38,8.42,8.36,8.41,423570.0,3.3628,3.3788,3.3548,3.3748,423570.0
2021-04-06 13:40:00,8.41,8.43,8.39,8.41,289221.0,3.3748,3.3829,3.3668,3.3748,289221.0
2021-04-06 13:50:00,8.4,8.41,8.39,8.41,414887.0,3.3708,3.3748,3.3668,3.3748,414887.0
2021-04-06 14:00:00,8.41,8.48,8.4,8.43,881269.0,3.3748,3.4029,3.3708,3.3829,881269.0
2021-04-06 14:10:00,8.43,8.44,8.42,8.42,283261.0,3.3829,3.3869,3.3788,3.3788,283261.0
2021-04-06 14:20:00,8.42,8.44,8.41,8.42,395393.0,3.3788,3.3869,3.3748,3.3788,395393.0
2021-04-06 14:30:00,8.42,8.44,8.41,8.42,223285.0,3.3788,3.3869,3.3748,3.3788,223285.0
2021-04-06 14:40:00,8.42,8.43,8.4,8.43,235844.0,3.3788,3.3829,3.3708,3.3829,235844.0
2021-04-06 14:50:00,8.43,8.43,8.4,8.41,462595.0,3.3829,3.3829,3.3708,3.3748,462595.0
2021-04-06 15:00:00,8.41,8.41,8.38,8.38,443611.0,3.3748,3.3748,3.3628,3.3628,443611.0
2021-04-06 15:10:00,8.39,8.41,8.37,8.39,520232.0,3.3668,3.3748,3.3588,3.3668,520232.0
2021-04-06 15:20:00,8.39,8.4,8.39,8.39,136059.0,3.3668,3.3708,3.3668,3.3668,136059.0
2021-04-06 15:30:00,8.39,8.44,8.39,8.42,565648.0,3.3668,3.3869,3.3668,3.3788,565648.0
2021-04-06 15:40:00,8.42,8.43,8.4,8.41,767279.0,3.3788,3.3829,3.3708,3.3748,767279.0
2021-04-06 15:50:00,8.41,8.41,8.37,8.41,1501800.0,3.3748,3.3748,3.3588,3.3748,1501800.0
2021-04-07 09:30:00,8.46,8.53,8.43,8.49,576856.0,3.3949,3.423,3.3829,3.4069,576856.0
2021-04-07 09:40:00,8.49,8.5,8.45,8.47,302558.0,3.4069,3.4109,3.3909,3.3989,302558.0
2021-04-07 09:50:00,8.47,8.51,8.46,8.49,623221.0,3.3989,3.415,3.3949,3.4069,623221.0
2021-04-07 10:00:00,8.49,8.5,8.45,8.47,394261.0,3.4069,3.4109,3.3909,3.3989,394261.0
2021-04-07 10:10:00,8.47,8.48,8.44,8.47,407462.0,3.3989,3.4029,3.3869,3.3989,407462.0
2021-04-07 10:20:00,8.47,8.5,8.46,8.49,286364.0,3.3989,3.4109,3.3949,3.4069,286364.0
2021-04-07 10:30:00,8.49,8.52,8.48,8.51,677221.0,3.4069,3.419,3.4029,3.415,677221.0
2021-04-07 10:40:00,8.51,8.52,8.48,8.5,281028.0,3.415,3.419,3.4029,3.4109,281028.0
2021-04-07 10:50:00,8.49,8.51,8.47,8.48,460559.0,3.4069,3.415,3.3989,3.4029,460559.0
2021-04-07 11:00:00,8.49,8.49,8.46,8.47,957256.0,3.4069,3.4069,3.3949,3.3989,957256.0
2021-04-07 11:10:00,8.47,8.5,8.46,8.46,518741.0,3.3989,3.4109,3.3949,3.3949,518741.0
2021-04-07 11:20:00,8.46,8.48,8.44,8.47,579815.0,3.3949,3.4029,3.3869,3.3989,579815.0
2021-04-07 11:30:00,8.47,8.47,8.42,8.42,855406.0,3.3989,3.3989,3.3788,3.3788,855406.0
2021-04-07 11:40:00,8.43,8.43,8.36,8.41,2145938.0,3.3829,3.3829,3.3548,3.3748,2145938.0
2021-04-07 11:50:00,8.41,8.42,8.37,8.38,693865.0,3.3748,3.3788,3.3588,3.3628,693865.0
2021-04-07 12:00:00,8.39,8.4,8.37,8.38,341347.0,3.3668,3.3708,3.3588,3.3628,341347.0
2021-04-07 12:10:00,8.37,8.39,8.35,8.37,364246.0,3.3588,3.3668,3.3508,3.3588,364246.0
2021-04-07 12:20:00,8.36,8.39,8.35,8.37,274445.0,3.3548,3.3668,3.3508,3.3588,274445.0
2021-04-07 12:30:00,8.37,8.41,8.37,8.41,279787.0,3.3588,3.3748,3.3588,3.3748,279787.0
2021-04-07 12:40:00,8.4,8.45,8.4,8.44,199897.0,3.3708,3.3909,3.3708,3.3869,199897.0
2021-04-07 12:50:00,8.44,8.48,8.43,8.47,440858.0,3.3869,3.4029,3.3829,3.3989,440858.0
2021-04-07 13:00:00,8.47,8.51,8.47,8.47,628465.0,3.3989,3.415,3.3989,3.3989,628465.0
2021-04-07 13:10:00,8.47,8.49,8.47,8.48,290642.0,3.3989,3.4069,3.3989,3.4029,290642.0
2021-04-07 13:20:00,8.48,8.49,8.47,8.48,577405.0,3.4029,3.4069,3.3989,3.4029,577405.0
2021-04-07 13:30:00,8.48,8.51,8.47,8.5,612140.0,3.4029,3.415,3.3989,3.4109,612140.0
2021-04-07 13:40:00,8.5,8.52,8.5,8.51,351371.0,3.4109,3.419,3.4109,3.415,351371.0
2021-04-07 13:50:00,8.51,8.52,8.5,8.51,157492.0,3.415,3.419,3.4109,3.415,157492.0
2021-04-07 14:00:00,8.51,8.53,8.49,8.52,592141.0,3.415,3.423,3.4069,3.419,592141.0
2021-04-07 14:10:00,8.52,8.52,8.49,8.51,301753.0,3.419,3.419,3.4069,3.415,301753.0
2021-04-07 14:20:00,8.5,8.53,8.49,8.51,449195.0,3.4109,3.423,3.4069,3.415,449195.0
2021-04-07 14:30:00,8.51,8.53,8.49,8.52,1572980.0,3.415,3.423,3.4069,3.419,1572980.0
2021-04-07 14:40:00,8.52,8.53,8.41,8.41,2011938.0,3.419,3.423,3.3748,3.3748,2011938.0
2021-04-07 14:50:00,8.42,8.44,8.4,8.41,1142645.0,3.3788,3.3869,3.3708,3.3748,1142645.0
2021-04-07 15:00:00,8.4,8.43,8.4,8.41,481533.0,3.3708,3.3829,3.3708,3.3748,481533.0
2021-04-07 15:10:00,8.41,8.42,8.4,8.41,494566.0,3.3748,3.3788,3.3708,3.3748,494566.0
2021-04-07 15:20:00,8.41,8.42,8.39,8.41,817578.0,3.3748,3.3788,3.3668,3.3748,817578.0
2021-04-07 15:30:00,8.41,8.42,8.39,8.41,319116.0,3.3748,3.3788,3.3668,3.3748,319116.0
2021-04-07 15:40:00,8.41,8.43,8.4,8.42,862562.0,3.3748,3.3829,3.3708,3.3788,862562.0
2021-04-07 15:50:00,8.42,8.42,8.4,8.41,1164428.0,3.3788,3.3788,3.3708,3.3748,1164428.0
2021-04-08 09:30:00,8.41,8.43,8.35,8.38,826192.0,3.3748,3.3829,3.3508,3.3628,826192.0
2021-04-08 09:40:00,8.38,8.41,8.32,8.34,1088696.0,3.3628,3.3748,3.3387,3.3467,1088696.0
2021-04-08 09:50:00,8.34,8.36,8.32,8.34,915541.0,3.3467,3.3548,3.3387,3.3467,915541.0
2021-04-08 10:00:00,8.34,8.35,8.3,8.32,739485.0,3.3467,3.3508,3.3307,3.3387,739485.0
2021-04-08 10:10:00,8.32,8.32,8.25,8.27,996256.0,3.3387,3.3387,3.3106,3.3186,996256.0
2021-04-08 10:20:00,8.28,8.31,8.26,8.29,495219.0,3.3227,3.3347,3.3146,3.3267,495219.0
2021-04-08 10:30:00,8.29,8.31,8.28,8.29,636965.0,3.3267,3.3347,3.3227,3.3267,636965.0
2021-04-08 10:40:00,8.3,8.33,8.29,8.29,543090.0,3.3307,3.3427,3.3267,3.3267,543090.0
2021-04-08 10:50:00,8.3,8.32,8.29,8.29,601867.0,3.3307,3.3387,3.3267,3.3267,601867.0
2021-04-08 11:00:00,8.29,8.32,8.29,8.3,435226.0,3.3267,3.3387,3.3267,3.3307,435226.0
2021-04-08 11:10:00,8.3,8.32,8.27,8.3,1267949.0,3.3307,3.3387,3.3186,3.3307,1267949.0
2021-04-08 11:20:00,8.29,8.31,8.28,8.29,1392798.0,3.3267,3.3347,3.3227,3.3267,1392798.0
2021-04-08 11:30:00,8.29,8.35,8.28,8.33,982264.0,3.3267,3.3508,3.3227,3.3427,982264.0
2021-04-08 11:40:00,8.32,8.38,8.32,8.37,1135766.0,3.3387,3.3628,3.3387,3.3588,1135766.0
2021-04-08 11:50:00,8.37,8.39,8.36,8.37,548964.0,3.3588,3.3668,3.3548,3.3588,548964.0
2021-04-08 12:00:00,8.38,8.38,8.34,8.37,725497.0,3.3628,3.3628,3.3467,3.3588,725497.0
2021-04-08 12:10:00,8.37,8.39,8.35,8.37,944015.0,3.3588,3.3668,3.3508,3.3588,944015.0
2021-04-08 12:20:00,8.36,8.42,8.36,8.41,630391.0,3.3548,3.3788,3.3548,3.3748,630391.0
2021-04-08 12:30:00,8.41,8.42,8.38,8.39,2526177.0,3.3748,3.3788,3.3628,3.3668,2526177.0
2021-04-08 12:40:00,8.39,8.44,8.39,8.43,809087.0,3.3668,3.3869,3.3668,3.3829,809087.0
2021-04-08 12:50:00,8.43,8.45,8.38,8.39,778668.0,3.3829,3.3909,3.3628,3.3668,778668.0
2021-04-08 13:00:00,8.39,8.4,8.38,8.39,623775.0,3.3668,3.3708,3.3628,3.3668,623775.0
2021-04-08 13:10:00,8.39,8.42,8.38,8.42,536638.0,3.3668,3.3788,3.3628,3.3788,536638.0
2021-04-08 13:20:00,8.42,8.45,8.41,8.45,483284.0,3.3788,3.3909,3.3748,3.3909,483284.0
2021-04-08 13:30:00,8.45,8.45,8.4,8.42,754937.0,3.3909,3.3909,3.3708,3.3788,754937.0
2021-04-08 13:40:00,8.42,8.42,8.39,8.42,330792.0,3.3788,3.3788,3.3668,3.3788,330792.0
2021-04-08 13:50:00,8.42,8.42,8.38,8.39,654367.0,3.3788,3.3788,3.3628,3.3668,654367.0
2021-04-08 14:00:00,8.39,8.42,8.39,8.41,312286.0,3.3668,3.3788,3.3668,3.3748,312286.0
2021-04-08 14:10:00,8.4,8.42,8.38,8.38,378415.0,3.3708,3.3788,3.3628,3.3628,378415.0
2021-04-08 14:20:00,8.38,8.39,8.37,8.38,197342.0,3.3628,3.3668,3.3588,3.3628,197342.0
2021-04-08 14:30:00,8.38,8.4,8.36,8.37,356890.0,3.3628,3.3708,3.3548,3.3588,356890.0
2021-04-08 14:40:00,8.37,8.38,8.33,8.34,1117322.0,3.3588,3.3628,3.3427,3.3467,1117322.0
2021-04-08 14:50:00,8.35,8.36,8.33,8.35,1114212.0,3.3508,3.3548,3.3427,3.3508,1114212.0
2021-04-08 15:00:00,8.35,8.37,8.33,8.37,799137.0,3.3508,3.3588,3.3427,3.3588,799137.0
2021-04-08 15:10:00,8.37,8.38,8.35,8.38,713452.0,3.3588,3.3628,3.3508,3.3628,713452.0
2021-04-08 15:20:00,8.38,8.39,8.37,8.38,385758.0,3.3628,3.3668,3.3588,3.3628,385758.0
2021-04-08 15:30:00,8.38,8.39,8.36,8.37,211365.0,3.3628,3.3668,3.3548,3.3588,211365.0
2021-04-08 15:40:00,8.37,8.38,8.36,8.38,342047.0,3.3588,3.3628,3.3548,3.3628,342047.0
2021-04-08 15:50:00,8.38,8.39,8.36,8.37,897201.0,3.3628,3.3668,3.3548,3.3588,897201.0
2021-04-09 09:30:00,8.23,8.28,8.21,8.23,1128000.0,3.3026,3.3227,3.2946,3.3026,1128000.0
2021-04-09 09:40:00,8.23,8.27,8.22,8.26,678558.0,3.3026,3.3186,3.2986,3.3146,678558.0
2021-04-09 09:50:00,8.25,8.29,8.24,8.27,4045025.0,3.3106,3.3267,3.3066,3.3186,4045025.0
2021-04-09 10:00:00,8.27,8.29,8.25,8.26,2609295.0,3.3186,3.3267,3.3106,3.3146,2609295.0
2021-04-09 10:10:00,8.26,8.28,8.24,8.26,1304908.0,3.3146,3.3227,3.3066,3.3146,1304908.0
2021-04-09 10:20:00,8.26,8.28,8.25,8.25,1541497.0,3.3146,3.3227,3.3106,3.3106,1541497.0
2021-04-09 10:30:00,8.26,8.27,8.22,8.23,3587580.0,3.3146,3.3186,3.2986,3.3026,3587580.0
2021-04-09 10:40:00,8.23,8.27,8.22,8.24,1928881.0,3.3026,3.3186,3.2986,3.3066,1928881.0
2021-04-09 10:50:00,8.24,8.28,8.23,8.27,2854177.0,3.3066,3.3227,3.3026,3.3186,2854177.0
2021-04-09 11:00:00,8.28,8.29,8.24,8.25,754230.0,3.3227,3.3267,3.3066,3.3106,754230.0
2021-04-09 11:10:00,8.26,8.27,8.25,8.26,1374610.0,3.3146,3.3186,3.3106,3.3146,1374610.0
2021-04-09 11:20:00,8.26,8.27,8.24,8.26,521569.0,3.3146,3.3186,3.3066,3.3146,521569.0
2021-04-09 11:30:00,8.26,8.28,8.25,8.27,641479.0,3.3146,3.3227,3.3106,3.3186,641479.0
2021-04-09 11:40:00,8.27,8.28,8.25,8.28,806862.0,3.3186,3.3227,3.3106,3.3227,806862.0
2021-04-09 11:50:00,8.28,8.3,8.27,8.29,984745.0,3.3227,3.3307,3.3186,3.3267,984745.0
2021-04-09 12:00:00,8.29,8.29,8.27,8.28,486447.0,3.3267,3.3267,3.3186,3.3227,486447.0
2021-04-09 12:10:00,8.29,8.29,8.25,8.26,677423.0,3.3267,3.3267,3.3106,3.3146,677423.0
2021-04-09 12:20:00,8.26,8.27,8.25,8.26,557990.0,3.3146,3.3186,3.3106,3.3146,557990.0
2021-04-09 12:30:00,8.26,8.26,8.25,8.25,91079.0,3.3146,3.3146,3.3106,3.3106,91079.0
2021-04-09 12:40:00,8.25,8.27,8.25,8.27,725273.0,3.3106,3.3186,3.3106,3.3186,725273.0
2021-04-09 12:50:00,8.27,8.28,8.25,8.27,270221.0,3.3186,3.3227,3.3106,3.3186,270221.0
2021-04-09 13:00:00,8.28,8.28,8.25,8.26,354965.0,3.3227,3.3227,3.3106,3.3146,354965.0
2021-04-09 13:10:00,8.25,8.28,8.25,8.28,537479.0,3.3106,3.3227,3.3106,3.3227,537479.0
2021-04-09 13:20:00,8.27,8.28,8.25,8.26,613768.0,3.3186,3.3227,3.3106,3.3146,613768.0
2021-04-09 13:30:00,8.27,8.29,8.25,8.28,655139.0,3.3186,3.3267,3.3106,3.3227,655139.0
2021-04-09 13:40:00,8.28,8.28,8.26,8.26,220971.0,3.3227,3.3227,3.3146,3.3146,220971.0
2021-04-09 13:50:00,8.26,8.28,8.26,8.26,1354501.0,3.3146,3.3227,3.3146,3.3146,1354501.0
2021-04-09 14:00:00,8.26,8.26,8.23,8.26,1213393.0,3.3146,3.3146,3.3026,3.3146,1213393.0
2021-04-09 14:10:00,8.25,8.26,8.24,8.25,855702.0,3.3106,3.3146,3.3066,3.3106,855702.0
2021-04-09 14:20:00,8.26,8.26,8.25,8.25,196694.0,3.3146,3.3146,3.3106,3.3106,196694.0
2021-04-09 14:30:00,8.25,8.26,8.24,8.26,981333.0,3.3106,3.3146,3.3066,3.3146,981333.0
2021-04-09 14:40:00,8.26,8.27,8.25,8.26,560157.0,3.3146,3.3186,3.3106,3.3146,560157.0
2021-04-09 14:50:00,8.26,8.27,8.24,8.27,1423843.0,3.3146,3.3186,3.3066,3.3186,1423843.0
2021-04-09 15:00:00,8.26,8.27,8.25,8.26,667626.0,3.3146,3.3186,3.3106,3.3146,667626.0
2021-04-09 15:10:00,8.26,8.26,8.25,8.25,623382.0,3.3146,3.3146,3.3106,3.3106,623382.0
2021-04-09 15:20:00,8.26,8.29,8.25,8.27,1650584.0,3.3146,3.3267,3.3106,3.3186,1650584.0
2021-04-09 15:30:00,8.27,8.29,8.26,8.28,2242238.0,3.3186,3.3267,3.3146,3.3227,2242238.0
2021-04-09 15:40:00,8.28,8.28,8.26,8.28,780143.0,3.3227,3.3227,3.3146,3.3227,780143.0
2021-04-09 15:50:00,8.28,8.3,8.27,8.29,3416320.0,3.3227,3.3307,3.3186,3.3267,3416320.0
2021-04-12 09:30:00,8.45,8.5,8.43,8.46,1116928.0,3.3909,3.4109,3.3829,3.3949,1116928.0
2021-04-12 09:40:00,8.46,8.47,8.43,8.44,964813.0,3.3949,3.3989,3.3829,3.3869,964813.0
2021-04-12 09:50:00,8.44,8.45,8.39,8.43,792997.0,3.3869,3.3909,3.3668,3.3829,792997.0
2021-04-12 10:00:00,8.42,8.43,8.38,8.4,767290.0,3.3788,3.3829,3.3628,3.3708,767290.0
2021-04-12 10:10:00,8.4,8.41,8.36,8.38,775048.0,3.3708,3.3748,3.3548,3.3628,775048.0
2021-04-12 10:20:00,8.38,8.4,8.35,8.36,825422.0,3.3628,3.3708,3.3508,3.3548,825422.0
2021-04-12 10:30:00,8.37,8.39,8.36,8.36,425169.0,3.3588,3.3668,3.3548,3.3548,425169.0
2021-04-12 10:40:00,8.36,8.37,8.34,8.34,301434.0,3.3548,3.3588,3.3467,3.3467,301434.0
2021-04-12 10:50:00,8.34,8.36,8.32,8.33,647438.0,3.3467,3.3548,3.3387,3.3427,647438.0
2021-04-12 11:00:00,8.33,8.35,8.31,8.31,341587.0,3.3427,3.3508,3.3347,3.3347,341587.0
2021-04-12 11:10:00,8.31,8.31,8.27,8.29,449653.0,3.3347,3.3347,3.3186,3.3267,449653.0
2021-04-12 11:20:00,8.29,8.3,8.28,8.29,288685.0,3.3267,3.3307,3.3227,3.3267,288685.0
2021-04-12 11:30:00,8.3,8.32,8.27,8.29,470220.0,3.3307,3.3387,3.3186,3.3267,470220.0
2021-04-12 11:40:00,8.29,8.31,8.29,8.29,328892.0,3.3267,3.3347,3.3267,3.3267,328892.0
2021-04-12 11:50:00,8.29,8.3,8.28,8.28,205825.0,3.3267,3.3307,3.3227,3.3227,205825.0
2021-04-12 12:00:00,8.29,8.3,8.26,8.27,618724.0,3.3267,3.3307,3.3146,3.3186,618724.0
2021-04-12 12:10:00,8.27,8.28,8.25,8.28,743236.0,3.3186,3.3227,3.3106,3.3227,743236.0
2021-04-12 12:20:00,8.29,8.29,8.26,8.28,345181.0,3.3267,3.3267,3.3146,3.3227,345181.0
2021-04-12 12:30:00,8.28,8.29,8.27,8.29,202607.0,3.3227,3.3267,3.3186,3.3267,202607.0
2021-04-12 12:40:00,8.29,8.33,8.28,8.32,662595.0,3.3267,3.3427,3.3227,3.3387,662595.0
2021-04-12 12:50:00,8.33,8.34,8.31,8.32,312150.0,3.3427,3.3467,3.3347,3.3387,312150.0
2021-04-12 13:00:00,8.33,8.33,8.31,8.32,227693.0,3.3427,3.3427,3.3347,3.3387,227693.0
2021-04-12 13:10:00,8.31,8.32,8.29,8.29,261197.0,3.3347,3.3387,3.3267,3.3267,261197.0
2021-04-12 13:20:00,8.29,8.32,8.29,8.31,234665.0,3.3267,3.3387,3.3267,3.3347,234665.0
2021-04-12 13:30:00,8.32,8.33,8.31,8.31,830148.0,3.3387,3.3427,3.3347,3.3347,830148.0
2021-04-12 13:40:00,8.32,8.33,8.31,8.33,360903.0,3.3387,3.3427,3.3347,3.3427,360903.0
2021-04-12 13:50:00,8.33,8.34,8.32,8.33,496284.0,3.3427,3.3467,3.3387,3.3427,496284.0
2021-04-12 14:00:00,8.33,8.34,8.29,8.29,530611.0,3.3427,3.3467,3.3267,3.3267,530611.0
2021-04-12 14:10:00,8.29,8.32,8.29,8.32,1104244.0,3.3267,3.3387,3.3267,3.3387,1104244.0
2021-04-12 14:20:00,8.32,8.33,8.31,8.32,210203.0,3.3387,3.3427,3.3347,3.3387,210203.0
2021-04-12 14:30:00,8.32,8.33,8.28,8.28,536794.0,3.3387,3.3427,3.3227,3.3227,536794.0
2021-04-12 14:40:00,8.28,8.29,8.22,8.25,1296783.0,3.3227,3.3267,3.2986,3.3106,1296783.0
2021-04-12 14:50:00,8.25,8.28,8.24,8.27,908208.0,3.3106,3.3227,3.3066,3.3186,908208.0
2021-04-12 15:00:00,8.26,8.27,8.24,8.24,1279613.0,3.3146,3.3186,3.3066,3.3066,1279613.0
2021-04-12 15:10:00,8.25,8.25,8.23,8.25,481742.0,3.3106,3.3106,3.3026,3.3106,481742.0
2021-04-12 15:20:00,8.25,8.28,8.24,8.26,601845.0,3.3106,3.3227,3.3066,3.3146,601845.0
2021-04-12 15:30:00,8.26,8.27,8.25,8.27,499562.0,3.3146,3.3186,3.3106,3.3186,499562.0
2021-04-12 15:40:00,8.27,8.27,8.25,8.26,798638.0,3.3186,3.3186,3.3106,3.3146,798638.0
2021-04-12 15:50:00,8.26,8.28,8.25,8.28,1529043.0,3.3146,3.3227,3.3106,3.3227,1529043.0
2021-04-13 09:30:00,8.22,8.24,8.19,8.22,796962.0,3.2986,3.3066,3.2865,3.2986,796962.0
2021-04-13 09:40:00,8.21,8.24,8.18,8.22,709402.0,3.2946,3.3066,3.2825,3.2986,709402.0
2021-04-13 09:50:00,8.23,8.26,8.22,8.25,611647.0,3.3026,3.3146,3.2986,3.3106,611647.0
2021-04-13 10:00:00,8.24,8.28,8.24,8.28,662783.0,3.3066,3.3227,3.3066,3.3227,662783.0
2021-04-13 10:10:00,8.27,8.29,8.23,8.25,484643.0,3.3186,3.3267,3.3026,3.3106,484643.0
2021-04-13 10:20:00,8.25,8.27,8.22,8.27,437755.0,3.3106,3.3186,3.2986,3.3186,437755.0
2021-04-13 10:30:00,8.27,8.29,8.25,8.25,795029.0,3.3186,3.3267,3.3106,3.3106,795029.0
2021-04-13 10:40:00,8.26,8.3,8.24,8.29,678806.0,3.3146,3.3307,3.3066,3.3267,678806.0
2021-04-13 10:50:00,8.29,8.29,8.26,8.28,617855.0,3.3267,3.3267,3.3146,3.3227,617855.0
2021-04-13 11:00:00,8.28,8.3,8.27,8.29,744571.0,3.3227,3.3307,3.3186,3.3267,744571.0
2021-04-13 11:10:00,8.29,8.31,8.28,8.3,478651.0,3.3267,3.3347,3.3227,3.3307,478651.0
2021-04-13 11:20:00,8.3,8.35,8.3,8.34,618087.0,3.3307,3.3508,3.3307,3.3467,618087.0
2021-04-13 11:30:00,8.34,8.36,8.34,8.35,544261.0,3.3467,3.3548,3.3467,3.3508,544261.0
2021-04-13 11:40:00,8.35,8.35,8.32,8.32,453906.0,3.3508,3.3508,3.3387,3.3387,453906.0
2021-04-13 11:50:00,8.33,8.34,8.31,8.34,343122.0,3.3427,3.3467,3.3347,3.3467,343122.0
2021-04-13 12:00:00,8.34,8.35,8.33,8.33,244110.0,3.3467,3.3508,3.3427,3.3427,244110.0
2021-04-13 12:10:00,8.33,8.34,8.31,8.33,506212.0,3.3427,3.3467,3.3347,3.3427,506212.0
2021-04-13 12:20:00,8.33,8.34,8.31,8.31,255526.0,3.3427,3.3467,3.3347,3.3347,255526.0
2021-04-13 12:30:00,8.31,8.32,8.29,8.29,343264.0,3.3347,3.3387,3.3267,3.3267,343264.0
2021-04-13 12:40:00,8.3,8.33,8.29,8.33,406288.0,3.3307,3.3427,3.3267,3.3427,406288.0
2021-04-13 12:50:00,8.33,8.34,8.32,8.33,188375.0,3.3427,3.3467,3.3387,3.3427,188375.0
2021-04-13 13:00:00,8.33,8.38,8.32,8.36,623735.0,3.3427,3.3628,3.3387,3.3548,623735.0
2021-04-13 13:10:00,8.36,8.38,8.35,8.38,450101.0,3.3548,3.3628,3.3508,3.3628,450101.0
2021-04-13 13:20:00,8.38,8.38,8.36,8.37,388815.0,3.3628,3.3628,3.3548,3.3588,388815.0
2021-04-13 13:30:00,8.37,8.37,8.34,8.35,289702.0,3.3588,3.3588,3.3467,3.3508,289702.0
2021-04-13 13:40:00,8.35,8.36,8.34,8.34,271605.0,3.3508,3.3548,3.3467,3.3467,271605.0
2021-04-13 13:50:00,8.34,8.37,8.33,8.33,1097298.0,3.3467,3.3588,3.3427,3.3427,1097298.0
2021-04-13 14:00:00,8.33,8.34,8.31,8.32,1012637.0,3.3427,3.3467,3.3347,3.3387,1012637.0
2021-04-13 14:10:00,8.32,8.33,8.31,8.31,460977.0,3.3387,3.3427,3.3347,3.3347,460977.0
2021-04-13 14:20:00,8.32,8.32,8.28,8.29,348665.0,3.3387,3.3387,3.3227,3.3267,348665.0
2021-04-13 14:30:00,8.29,8.3,8.28,8.29,454237.0,3.3267,3.3307,3.3227,3.3267,454237.0
2021-04-13 14:40:00,8.29,8.32,8.29,8.29,290527.0,3.3267,3.3387,3.3267,3.3267,290527.0
2021-04-13 14:50:00,8.29,8.31,8.28,8.29,345627.0,3.3267,3.3347,3.3227,3.3267,345627.0
2021-04-13 15:00:00,8.29,8.31,8.29,8.3,129705.0,3.3267,3.3347,3.3267,3.3307,129705.0
2021-04-13 15:10:00,8.3,8.32,8.28,8.28,1259365.0,3.3307,3.3387,3.3227,3.3227,1259365.0
2021-04-13 15:20:00,8.29,8.29,8.25,8.26,1832430.0,3.3267,3.3267,3.3106,3.3146,1832430.0
2021-04-13 15:30:00,8.26,8.26,8.23,8.25,1248154.0,3.3146,3.3146,3.3026,3.3106,1248154.0
2021-04-13 15:40:00,8.25,8.26,8.24,8.25,486764.0,3.3106,3.3146,3.3066,3.3106,486764.0
2021-04-13 15:50:00,8.26,8.27,8.24,8.27,2536069.0,3.3146,3.3186,3.3066,3.3186,2536069.0
2021-04-14 09:30:00,8.24,8.35,8.23,8.34,904898.0,3.3066,3.3508,3.3026,3.3467,904898.0
2021-04-14 09:40:00,8.35,8.43,8.33,8.38,2125555.0,3.3508,3.3829,3.3427,3.3628,2125555.0
2021-04-14 09:50:00,8.39,8.45,8.39,8.43,1463598.0,3.3668,3.3909,3.3668,3.3829,1463598.0
2021-04-14 10:00:00,8.43,8.48,8.42,8.45,986826.0,3.3829,3.4029,3.3788,3.3909,986826.0
2021-04-14 10:10:00,8.46,8.49,8.45,8.49,492482.0,3.3949,3.4069,3.3909,3.4069,492482.0
2021-04-14 10:20:00,8.49,8.5,8.44,8.45,967163.0,3.4069,3.4109,3.3869,3.3909,967163.0
2021-04-14 10:30:00,8.45,8.49,8.45,8.49,780046.0,3.3909,3.4069,3.3909,3.4069,780046.0
2021-04-14 10:40:00,8.48,8.52,8.48,8.52,1091564.0,3.4029,3.419,3.4029,3.419,1091564.0
2021-04-14 10:50:00,8.52,8.54,8.51,8.53,581618.0,3.419,3.427,3.415,3.423,581618.0
2021-04-14 11:00:00,8.53,8.55,8.51,8.54,958876.0,3.423,3.431,3.415,3.427,958876.0
2021-04-14 11:10:00,8.54,8.54,8.5,8.52,766607.0,3.427,3.427,3.4109,3.419,766607.0
2021-04-14 11:20:00,8.52,8.55,8.5,8.54,762491.0,3.419,3.431,3.4109,3.427,762491.0
2021-04-14 11:30:00,8.54,8.55,8.53,8.53,400653.0,3.427,3.431,3.423,3.423,400653.0
2021-04-14 11:40:00,8.54,8.56,8.51,8.55,2362223.0,3.427,3.435,3.415,3.431,2362223.0
2021-04-14 11:50:00,8.55,8.57,8.53,8.54,1170812.0,3.431,3.439,3.423,3.427,1170812.0
2021-04-14 12:00:00,8.55,8.55,8.51,8.53,1292489.0,3.431,3.431,3.415,3.423,1292489.0
2021-04-14 12:10:00,8.52,8.55,8.51,8.54,651975.0,3.419,3.431,3.415,3.427,651975.0
2021-04-14 12:20:00,8.54,8.55,8.53,8.55,885002.0,3.427,3.431,3.423,3.431,885002.0
2021-04-14 12:30:00,8.54,8.55,8.51,8.51,749113.0,3.427,3.431,3.415,3.415,749113.0
2021-04-14 12:40:00,8.52,8.54,8.51,8.52,1189374.0,3.419,3.427,3.415,3.419,1189374.0
2021-04-14 12:50:00,8.52,8.53,8.5,8.51,600903.0,3.419,3.423,3.4109,3.415,600903.0
2021-04-14 13:00:00,8.51,8.52,8.48,8.5,776692.0,3.415,3.419,3.4029,3.4109,776692.0
2021-04-14 13:10:00,8.5,8.52,8.48,8.5,973309.0,3.4109,3.419,3.4029,3.4109,973309.0
2021-04-14 13:20:00,8.49,8.53,8.49,8.5,1029168.0,3.4069,3.423,3.4069,3.4109,1029168.0
2021-04-14 13:30:00,8.5,8.51,8.49,8.51,219484.0,3.4109,3.415,3.4069,3.415,219484.0
2021-04-14 13:40:00,8.51,8.51,8.48,8.49,311349.0,3.415,3.415,3.4029,3.4069,311349.0
2021-04-14 13:50:00,8.49,8.5,8.46,8.47,530625.0,3.4069,3.4109,3.3949,3.3989,530625.0
2021-04-14 14:00:00,8.46,8.47,8.43,8.44,693020.0,3.3949,3.3989,3.3829,3.3869,693020.0
2021-04-14 14:10:00,8.44,8.47,8.43,8.46,470896.0,3.3869,3.3989,3.3829,3.3949,470896.0
2021-04-14 14:20:00,8.46,8.47,8.45,8.46,146804.0,3.3949,3.3989,3.3909,3.3949,146804.0
2021-04-14 14:30:00,8.46,8.48,8.45,8.46,788424.0,3.3949,3.4029,3.3909,3.3949,788424.0
2021-04-14 14:40:00,8.46,8.48,8.45,8.45,498419.0,3.3949,3.4029,3.3909,3.3909,498419.0
2021-04-14 14:50:00,8.46,8.47,8.43,8.44,691335.0,3.3949,3.3989,3.3829,3.3869,691335.0
2021-04-14 15:00:00,8.44,8.46,8.42,8.44,677518.0,3.3869,3.3949,3.3788,3.3869,677518.0
2021-04-14 15:10:00,8.44,8.48,8.43,8.46,776019.0,3.3869,3.4029,3.3829,3.3949,776019.0
2021-04-14 15:20:00,8.46,8.47,8.45,8.46,381176.0,3.3949,3.3989,3.3909,3.3949,381176.0
2021-04-14 15:30:00,8.46,8.47,8.45,8.47,442137.0,3.3949,3.3989,3.3909,3.3989,442137.0
2021-04-14 15:40:00,8.46,8.47,8.45,8.46,686285.0,3.3949,3.3989,3.3909,3.3949,686285.0
2021-04-14 15:50:00,8.46,8.49,8.46,8.49,1437351.0,3.3949,3.4069,3.3949,3.4069,1437351.0
2021-04-15 09:30:00,8.29,8.34,8.29,8.33,1066475.0,3.4441,3.4649,3.4441,3.4607,1066475.0
2021-04-15 09:40:00,8.33,8.33,8.26,8.27,1027413.0,3.4607,3.4607,3.4316,3.4358,1027413.0
2021-04-15 09:50:00,8.28,8.3,8.27,8.28,690716.0,3.4399,3.4483,3.4358,3.4399,690716.0
2021-04-15 10:00:00,8.27,8.28,8.24,8.25,714379.0,3.4358,3.4399,3.4233,3.4275,714379.0
2021-04-15 10:10:00,8.25,8.27,8.21,8.21,420217.0,3.4275,3.4358,3.4109,3.4109,420217.0
2021-04-15 10:20:00,8.22,8.25,8.21,8.23,855750.0,3.415,3.4275,3.4109,3.4192,855750.0
2021-04-15 10:30:00,8.23,8.24,8.21,8.22,522232.0,3.4192,3.4233,3.4109,3.415,522232.0
2021-04-15 10:40:00,8.22,8.24,8.22,8.22,207748.0,3.415,3.4233,3.415,3.415,207748.0
2021-04-15 10:50:00,8.22,8.23,8.18,8.21,1149937.0,3.415,3.4192,3.3984,3.4109,1149937.0
2021-04-15 11:00:00,8.21,8.21,8.19,8.21,601757.0,3.4109,3.4109,3.4026,3.4109,601757.0
2021-04-15 11:10:00,8.21,8.22,8.2,8.21,304621.0,3.4109,3.415,3.4067,3.4109,304621.0
2021-04-15 11:20:00,8.21,8.23,8.2,8.21,710060.0,3.4109,3.4192,3.4067,3.4109,710060.0
2021-04-15 11:30:00,8.21,8.22,8.2,8.21,306627.0,3.4109,3.415,3.4067,3.4109,306627.0
2021-04-15 11:40:00,8.21,8.21,8.19,8.2,255874.0,3.4109,3.4109,3.4026,3.4067,255874.0
2021-04-15 11:50:00,8.19,8.21,8.18,8.2,546588.0,3.4026,3.4109,3.3984,3.4067,546588.0
2021-04-15 12:00:00,8.19,8.21,8.19,8.21,161369.0,3.4026,3.4109,3.4026,3.4109,161369.0
2021-04-15 12:10:00,8.2,8.21,8.19,8.19,262882.0,3.4067,3.4109,3.4026,3.4026,262882.0
2021-04-15 12:20:00,8.2,8.2,8.19,8.2,138012.0,3.4067,3.4067,3.4026,3.4067,138012.0
2021-04-15 12:30:00,8.2,8.22,8.19,8.22,809646.0,3.4067,3.415,3.4026,3.415,809646.0
2021-04-15 12:40:00,8.21,8.22,8.19,8.2,392999.0,3.4109,3.415,3.4026,3.4067,392999.0
2021-04-15 12:50:00,8.2,8.2,8.17,8.18,699860.0,3.4067,3.4067,3.3942,3.3984,699860.0
2021-04-15 13:00:00,8.18,8.19,8.17,8.17,231120.0,3.3984,3.4026,3.3942,3.3942,231120.0
2021-04-15 13:10:00,8.17,8.18,8.16,8.17,351784.0,3.3942,3.3984,3.3901,3.3942,351784.0
2021-04-15 13:20:00,8.17,8.18,8.16,8.18,198589.0,3.3942,3.3984,3.3901,3.3984,198589.0
2021-04-15 13:30:00,8.18,8.18,8.16,8.17,181233.0,3.3984,3.3984,3.3901,3.3942,181233.0
2021-04-15 13:40:00,8.17,8.18,8.16,8.17,366782.0,3.3942,3.3984,3.3901,3.3942,366782.0
2021-04-15 13:50:00,8.17,8.19,8.16,8.19,503715.0,3.3942,3.4026,3.3901,3.4026,503715.0
2021-04-15 14:00:00,8.19,8.2,8.17,8.18,517838.0,3.4026,3.4067,3.3942,3.3984,517838.0
2021-04-15 14:10:00,8.18,8.18,8.12,8.15,693985.0,3.3984,3.3984,3.3735,3.3859,693985.0
2021-04-15 14:20:00,8.15,8.16,8.14,8.15,199349.0,3.3859,3.3901,3.3818,3.3859,199349.0
2021-04-15 14:30:00,8.15,8.16,8.13,8.14,382446.0,3.3859,3.3901,3.3776,3.3818,382446.0
2021-04-15 14:40:00,8.14,8.17,8.13,8.16,474827.0,3.3818,3.3942,3.3776,3.3901,474827.0
2021-04-15 14:50:00,8.16,8.17,8.15,8.15,350704.0,3.3901,3.3942,3.3859,3.3859,350704.0
2021-04-15 15:00:00,8.16,8.16,8.14,8.14,412764.0,3.3901,3.3901,3.3818,3.3818,412764.0
2021-04-15 15:10:00,8.14,8.15,8.13,8.13,414024.0,3.3818,3.3859,3.3776,3.3776,414024.0
2021-04-15 15:20:00,8.13,8.14,8.1,8.11,463976.0,3.3776,3.3818,3.3652,3.3693,463976.0
2021-04-15 15:30:00,8.11,8.13,8.1,8.12,599855.0,3.3693,3.3776,3.3652,3.3735,599855.0
2021-04-15 15:40:00,8.12,8.12,8.1,8.11,596959.0,3.3735,3.3735,3.3652,3.3693,596959.0
2021-04-15 15:50:00,8.1,8.11,8.09,8.1,1861708.0,3.3652,3.3693,3.361,3.3652,1861708.0
2021-04-16 09:30:00,7.98,8.04,7.96,8.0,1340061.0,3.3153,3.3402,3.307,3.3236,1340061.0
2021-04-16 09:40:00,8.0,8.01,7.96,7.98,878518.0,3.3236,3.3278,3.307,3.3153,878518.0
2021-04-16 09:50:00,7.98,7.99,7.92,7.94,745450.0,3.3153,3.3195,3.2904,3.2987,745450.0
2021-04-16 10:00:00,7.94,7.97,7.92,7.93,1160854.0,3.2987,3.3112,3.2904,3.2945,1160854.0
2021-04-16 10:10:00,7.93,7.95,7.91,7.94,938493.0,3.2945,3.3028,3.2862,3.2987,938493.0
2021-04-16 10:20:00,7.95,7.96,7.92,7.93,775182.0,3.3028,3.307,3.2904,3.2945,775182.0
2021-04-16 10:30:00,7.94,7.99,7.93,7.98,754412.0,3.2987,3.3195,3.2945,3.3153,754412.0
2021-04-16 10:40:00,7.99,8.03,7.98,8.03,945517.0,3.3195,3.3361,3.3153,3.3361,945517.0
2021-04-16 10:50:00,8.03,8.07,8.02,8.03,632766.0,3.3361,3.3527,3.3319,3.3361,632766.0
2021-04-16 11:00:00,8.03,8.08,8.02,8.07,977025.0,3.3361,3.3569,3.3319,3.3527,977025.0
2021-04-16 11:10:00,8.06,8.09,8.06,8.09,515650.0,3.3485,3.361,3.3485,3.361,515650.0
2021-04-16 11:20:00,8.08,8.11,8.07,8.11,1398220.0,3.3569,3.3693,3.3527,3.3693,1398220.0
2021-04-16 11:30:00,8.1,8.12,8.09,8.11,484667.0,3.3652,3.3735,3.361,3.3693,484667.0
2021-04-16 11:40:00,8.12,8.13,8.1,8.11,942813.0,3.3735,3.3776,3.3652,3.3693,942813.0
2021-04-16 11:50:00,8.12,8.16,8.11,8.12,1017773.0,3.3735,3.3901,3.3693,3.3735,1017773.0
2021-04-16 12:00:00,8.12,8.13,8.1,8.11,667537.0,3.3735,3.3776,3.3652,3.3693,667537.0
2021-04-16 12:10:00,8.11,8.15,8.1,8.14,400906.0,3.3693,3.3859,3.3652,3.3818,400906.0
2021-04-16 12:20:00,8.14,8.15,8.11,8.11,356976.0,3.3818,3.3859,3.3693,3.3693,356976.0
2021-04-16 12:30:00,8.12,8.13,8.1,8.12,731391.0,3.3735,3.3776,3.3652,3.3735,731391.0
2021-04-16 12:40:00,8.12,8.12,8.1,8.11,98117.0,3.3735,3.3735,3.3652,3.3693,98117.0
2021-04-16 12:50:00,8.1,8.11,8.07,8.09,546925.0,3.3652,3.3693,3.3527,3.361,546925.0
2021-04-16 13:00:00,8.09,8.09,8.06,8.08,242353.0,3.361,3.361,3.3485,3.3569,242353.0
2021-04-16 13:10:00,8.07,8.08,8.05,8.06,472902.0,3.3527,3.3569,3.3444,3.3485,472902.0
2021-04-16 13:20:00,8.06,8.07,8.04,8.04,222621.0,3.3485,3.3527,3.3402,3.3402,222621.0
2021-04-16 13:30:00,8.04,8.08,8.03,8.08,483762.0,3.3402,3.3569,3.3361,3.3569,483762.0
2021-04-16 13:40:00,8.08,8.12,8.07,8.12,506812.0,3.3569,3.3735,3.3527,3.3735,506812.0
2021-04-16 13:50:00,8.12,8.16,8.11,8.13,589007.0,3.3735,3.3901,3.3693,3.3776,589007.0
2021-04-16 14:00:00,8.13,8.16,8.12,8.13,286784.0,3.3776,3.3901,3.3735,3.3776,286784.0
2021-04-16 14:10:00,8.13,8.13,8.1,8.11,544960.0,3.3776,3.3776,3.3652,3.3693,544960.0
2021-04-16 14:20:00,8.1,8.11,8.07,8.08,315440.0,3.3652,3.3693,3.3527,3.3569,315440.0
2021-04-16 14:30:00,8.08,8.08,8.06,8.08,339570.0,3.3569,3.3569,3.3485,3.3569,339570.0
2021-04-16 14:40:00,8.07,8.08,8.06,8.07,418359.0,3.3527,3.3569,3.3485,3.3527,418359.0
2021-04-16 14:50:00,8.07,8.11,8.06,8.11,402199.0,3.3527,3.3693,3.3485,3.3693,402199.0
2021-04-16 15:00:00,8.11,8.11,8.08,8.09,271203.0,3.3693,3.3693,3.3569,3.361,271203.0
2021-04-16 15:10:00,8.09,8.09,8.07,8.09,332579.0,3.361,3.361,3.3527,3.361,332579.0
2021-04-16 15:20:00,8.09,8.09,8.07,8.09,417970.0,3.361,3.361,3.3527,3.361,417970.0
2021-04-16 15:30:00,8.09,8.1,8.08,8.09,1065873.0,3.361,3.3652,3.3569,3.361,1065873.0
2021-04-16 15:40:00,8.08,8.09,8.08,8.09,1022882.0,3.3569,3.361,3.3569,3.361,1022882.0
2021-04-16 15:50:00,8.09,8.13,8.09,8.11,3008837.0,3.361,3.3776,3.361,3.3693,3008837.0
2021-04-19 09:30:00,8.04,8.1,8.02,8.1,815759.0,3.3402,3.3652,3.3319,3.3652,815759.0
2021-04-19 09:40:00,8.1,8.1,8.05,8.08,806770.0,3.3652,3.3652,3.3444,3.3569,806770.0
2021-04-19 09:50:00,8.08,8.13,8.07,8.12,556595.0,3.3569,3.3776,3.3527,3.3735,556595.0
2021-04-19 10:00:00,8.11,8.12,8.05,8.06,1641502.0,3.3693,3.3735,3.3444,3.3485,1641502.0
2021-04-19 10:10:00,8.06,8.1,8.04,8.09,1003223.0,3.3485,3.3652,3.3402,3.361,1003223.0
2021-04-19 10:20:00,8.09,8.3,8.09,8.3,2102426.0,3.361,3.4483,3.361,3.4483,2102426.0
2021-04-19 10:30:00,8.3,8.36,8.26,8.32,3398970.0,3.4483,3.4732,3.4316,3.4566,3398970.0
2021-04-19 10:40:00,8.33,8.35,8.29,8.35,1482834.0,3.4607,3.469,3.4441,3.469,1482834.0
2021-04-19 10:50:00,8.35,8.36,8.3,8.32,602864.0,3.469,3.4732,3.4483,3.4566,602864.0
2021-04-19 11:00:00,8.32,8.4,8.31,8.39,1405905.0,3.4566,3.4898,3.4524,3.4856,1405905.0
2021-04-19 11:10:00,8.4,8.42,8.38,8.41,992767.0,3.4898,3.4981,3.4815,3.494,992767.0
2021-04-19 11:20:00,8.41,8.49,8.4,8.49,1251155.0,3.494,3.5272,3.4898,3.5272,1251155.0
2021-04-19 11:30:00,8.49,8.51,8.46,8.47,1413892.0,3.5272,3.5355,3.5147,3.5189,1413892.0
2021-04-19 11:40:00,8.46,8.48,8.42,8.43,1150603.0,3.5147,3.523,3.4981,3.5023,1150603.0
2021-04-19 11:50:00,8.43,8.47,8.41,8.41,1012553.0,3.5023,3.5189,3.494,3.494,1012553.0
2021-04-19 12:00:00,8.41,8.46,8.4,8.45,789764.0,3.494,3.5147,3.4898,3.5106,789764.0
2021-04-19 12:10:00,8.46,8.47,8.43,8.43,681393.0,3.5147,3.5189,3.5023,3.5023,681393.0
2021-04-19 12:20:00,8.44,8.45,8.41,8.44,635061.0,3.5064,3.5106,3.494,3.5064,635061.0
2021-04-19 12:30:00,8.44,8.45,8.41,8.45,780828.0,3.5064,3.5106,3.494,3.5106,780828.0
2021-04-19 12:40:00,8.44,8.49,8.43,8.46,838745.0,3.5064,3.5272,3.5023,3.5147,838745.0
2021-04-19 12:50:00,8.46,8.51,8.45,8.5,1572524.0,3.5147,3.5355,3.5106,3.5313,1572524.0
2021-04-19 13:00:00,8.5,8.52,8.48,8.52,1716022.0,3.5313,3.5397,3.523,3.5397,1716022.0
2021-04-19 13:10:00,8.52,8.54,8.5,8.53,2056843.0,3.5397,3.548,3.5313,3.5438,2056843.0
2021-04-19 13:20:00,8.54,8.57,8.52,8.56,1909285.0,3.548,3.5604,3.5397,3.5563,1909285.0
2021-04-19 13:30:00,8.56,8.6,8.54,8.6,1356634.0,3.5563,3.5729,3.548,3.5729,1356634.0
2021-04-19 13:40:00,8.6,8.62,8.57,8.59,1102410.0,3.5729,3.5812,3.5604,3.5687,1102410.0
2021-04-19 13:50:00,8.59,8.6,8.55,8.58,1484857.0,3.5687,3.5729,3.5521,3.5646,1484857.0
2021-04-19 14:00:00,8.58,8.65,8.58,8.63,1769860.0,3.5646,3.5937,3.5646,3.5854,1769860.0
2021-04-19 14:10:00,8.63,8.7,8.62,8.67,1249014.0,3.5854,3.6144,3.5812,3.602,1249014.0
2021-04-19 14:20:00,8.68,8.73,8.67,8.72,2033981.0,3.6061,3.6269,3.602,3.6227,2033981.0
2021-04-19 14:30:00,8.72,8.73,8.66,8.67,2603800.0,3.6227,3.6269,3.5978,3.602,2603800.0
2021-04-19 14:40:00,8.67,8.7,8.66,8.68,846430.0,3.602,3.6144,3.5978,3.6061,846430.0
2021-04-19 14:50:00,8.69,8.69,8.66,8.69,551034.0,3.6103,3.6103,3.5978,3.6103,551034.0
2021-04-19 15:00:00,8.69,8.7,8.63,8.63,1030160.0,3.6103,3.6144,3.5854,3.5854,1030160.0
2021-04-19 15:10:00,8.63,8.66,8.59,8.6,1240765.0,3.5854,3.5978,3.5687,3.5729,1240765.0
2021-04-19 15:20:00,8.59,8.61,8.51,8.53,3024194.0,3.5687,3.577,3.5355,3.5438,3024194.0
2021-04-19 15:30:00,8.54,8.57,8.53,8.54,2011685.0,3.548,3.5604,3.5438,3.548,2011685.0
2021-04-19 15:40:00,8.54,8.57,8.53,8.54,1560670.0,3.548,3.5604,3.5438,3.548,1560670.0
2021-04-19 15:50:00,8.54,8.55,8.53,8.54,3198726.0,3.548,3.5521,3.5438,3.548,3198726.0
2021-04-20 09:30:00,8.54,8.58,8.45,8.46,1256446.0,3.548,3.5646,3.5106,3.5147,1256446.0
2021-04-20 09:40:00,8.46,8.48,8.41,8.43,1750328.0,3.5147,3.523,3.494,3.5023,1750328.0
2021-04-20 09:50:00,8.43,8.47,8.4,8.46,933250.0,3.5023,3.5189,3.4898,3.5147,933250.0
2021-04-20 10:00:00,8.46,8.49,8.45,8.46,798244.0,3.5147,3.5272,3.5106,3.5147,798244.0
2021-04-20 10:10:00,8.46,8.52,8.45,8.47,756458.0,3.5147,3.5397,3.5106,3.5189,756458.0
2021-04-20 10:20:00,8.47,8.51,8.43,8.5,1041385.0,3.5189,3.5355,3.5023,3.5313,1041385.0
2021-04-20 10:30:00,8.49,8.5,8.43,8.44,748384.0,3.5272,3.5313,3.5023,3.5064,748384.0
2021-04-20 10:40:00,8.44,8.45,8.39,8.42,1104722.0,3.5064,3.5106,3.4856,3.4981,1104722.0
2021-04-20 10:50:00,8.42,8.45,8.37,8.42,1100377.0,3.4981,3.5106,3.4773,3.4981,1100377.0
2021-04-20 11:00:00,8.42,8.43,8.39,8.4,447786.0,3.4981,3.5023,3.4856,3.4898,447786.0
2021-04-20 11:10:00,8.41,8.41,8.36,8.37,827553.0,3.494,3.494,3.4732,3.4773,827553.0
2021-04-20 11:20:00,8.37,8.38,8.34,8.35,1159666.0,3.4773,3.4815,3.4649,3.469,1159666.0
2021-04-20 11:30:00,8.36,8.39,8.32,8.34,1083801.0,3.4732,3.4856,3.4566,3.4649,1083801.0
2021-04-20 11:40:00,8.34,8.39,8.33,8.38,954922.0,3.4649,3.4856,3.4607,3.4815,954922.0
2021-04-20 11:50:00,8.38,8.42,8.37,8.41,694221.0,3.4815,3.4981,3.4773,3.494,694221.0
2021-04-20 12:00:00,8.41,8.43,8.4,8.41,487378.0,3.494,3.5023,3.4898,3.494,487378.0
2021-04-20 12:10:00,8.41,8.42,8.39,8.41,688389.0,3.494,3.4981,3.4856,3.494,688389.0
2021-04-20 12:20:00,8.41,8.43,8.37,8.38,1093827.0,3.494,3.5023,3.4773,3.4815,1093827.0
2021-04-20 12:30:00,8.38,8.39,8.34,8.36,851216.0,3.4815,3.4856,3.4649,3.4732,851216.0
2021-04-20 12:40:00,8.35,8.36,8.33,8.36,475506.0,3.469,3.4732,3.4607,3.4732,475506.0
2021-04-20 12:50:00,8.36,8.37,8.34,8.35,890628.0,3.4732,3.4773,3.4649,3.469,890628.0
2021-04-20 13:00:00,8.35,8.35,8.32,8.34,494401.0,3.469,3.469,3.4566,3.4649,494401.0
2021-04-20 13:10:00,8.34,8.36,8.32,8.36,798223.0,3.4649,3.4732,3.4566,3.4732,798223.0
2021-04-20 13:20:00,8.36,8.36,8.32,8.33,650676.0,3.4732,3.4732,3.4566,3.4607,650676.0
2021-04-20 13:30:00,8.33,8.35,8.32,8.34,874905.0,3.4607,3.469,3.4566,3.4649,874905.0
2021-04-20 13:40:00,8.33,8.34,8.32,8.33,354044.0,3.4607,3.4649,3.4566,3.4607,354044.0
2021-04-20 13:50:00,8.33,8.36,8.33,8.34,359519.0,3.4607,3.4732,3.4607,3.4649,359519.0
2021-04-20 14:00:00,8.35,8.36,8.33,8.34,593362.0,3.469,3.4732,3.4607,3.4649,593362.0
2021-04-20 14:10:00,8.33,8.34,8.31,8.33,458149.0,3.4607,3.4649,3.4524,3.4607,458149.0
2021-04-20 14:20:00,8.34,8.36,8.31,8.33,886109.0,3.4649,3.4732,3.4524,3.4607,886109.0
2021-04-20 14:30:00,8.33,8.35,8.32,8.33,720930.0,3.4607,3.469,3.4566,3.4607,720930.0
2021-04-20 14:40:00,8.33,8.33,8.3,8.3,660893.0,3.4607,3.4607,3.4483,3.4483,660893.0
2021-04-20 14:50:00,8.3,8.31,8.28,8.29,645204.0,3.4483,3.4524,3.4399,3.4441,645204.0
2021-04-20 15:00:00,8.29,8.32,8.28,8.32,457181.0,3.4441,3.4566,3.4399,3.4566,457181.0
2021-04-20 15:10:00,8.31,8.33,8.3,8.32,697352.0,3.4524,3.4607,3.4483,3.4566,697352.0
2021-04-20 15:20:00,8.32,8.33,8.31,8.33,235598.0,3.4566,3.4607,3.4524,3.4607,235598.0
2021-04-20 15:30:00,8.33,8.34,8.31,8.33,659581.0,3.4607,3.4649,3.4524,3.4607,659581.0
2021-04-20 15:40:00,8.33,8.36,8.32,8.35,1056096.0,3.4607,3.4732,3.4566,3.469,1056096.0
2021-04-20 15:50:00,8.34,8.35,8.33,8.33,1433531.0,3.4649,3.469,3.4607,3.4607,1433531.0
2021-04-21 09:30:00,8.22,8.24,8.19,8.2,965121.0,3.415,3.4233,3.4026,3.4067,965121.0
2021-04-21 09:40:00,8.2,8.3,8.19,8.3,645858.0,3.4067,3.4483,3.4026,3.4483,645858.0
2021-04-21 09:50:00,8.3,8.31,8.23,8.24,458756.0,3.4483,3.4524,3.4192,3.4233,458756.0
2021-04-21 10:00:00,8.23,8.25,8.22,8.22,280948.0,3.4192,3.4275,3.415,3.415,280948.0
2021-04-21 10:10:00,8.22,8.24,8.2,8.21,325139.0,3.415,3.4233,3.4067,3.4109,325139.0
2021-04-21 10:20:00,8.21,8.26,8.21,8.25,465459.0,3.4109,3.4316,3.4109,3.4275,465459.0
2021-04-21 10:30:00,8.25,8.29,8.24,8.28,290489.0,3.4275,3.4441,3.4233,3.4399,290489.0
2021-04-21 10:40:00,8.28,8.29,8.27,8.27,285665.0,3.4399,3.4441,3.4358,3.4358,285665.0
2021-04-21 10:50:00,8.28,8.28,8.25,8.25,362634.0,3.4399,3.4399,3.4275,3.4275,362634.0
2021-04-21 11:00:00,8.25,8.28,8.25,8.26,246959.0,3.4275,3.4399,3.4275,3.4316,246959.0
2021-04-21 11:10:00,8.26,8.27,8.25,8.27,179593.0,3.4316,3.4358,3.4275,3.4358,179593.0
2021-04-21 11:20:00,8.27,8.27,8.24,8.26,553389.0,3.4358,3.4358,3.4233,3.4316,553389.0
2021-04-21 11:30:00,8.26,8.26,8.24,8.25,155915.0,3.4316,3.4316,3.4233,3.4275,155915.0
2021-04-21 11:40:00,8.25,8.25,8.24,8.25,75186.0,3.4275,3.4275,3.4233,3.4275,75186.0
2021-04-21 11:50:00,8.25,8.25,8.24,8.24,91514.0,3.4275,3.4275,3.4233,3.4233,91514.0
2021-04-21 12:00:00,8.25,8.26,8.24,8.26,109342.0,3.4275,3.4316,3.4233,3.4316,109342.0
2021-04-21 12:10:00,8.26,8.29,8.25,8.28,328698.0,3.4316,3.4441,3.4275,3.4399,328698.0
2021-04-21 12:20:00,8.28,8.3,8.27,8.28,193190.0,3.4399,3.4483,3.4358,3.4399,193190.0
2021-04-21 12:30:00,8.27,8.28,8.27,8.28,142974.0,3.4358,3.4399,3.4358,3.4399,142974.0
2021-04-21 12:40:00,8.28,8.29,8.27,8.28,293974.0,3.4399,3.4441,3.4358,3.4399,293974.0
2021-04-21 12:50:00,8.28,8.29,8.25,8.26,454523.0,3.4399,3.4441,3.4275,3.4316,454523.0
2021-04-21 13:00:00,8.26,8.27,8.25,8.25,190496.0,3.4316,3.4358,3.4275,3.4275,190496.0
2021-04-21 13:10:00,8.25,8.26,8.22,8.22,394166.0,3.4275,3.4316,3.415,3.415,394166.0
2021-04-21 13:20:00,8.22,8.24,8.22,8.24,174195.0,3.415,3.4233,3.415,3.4233,174195.0
2021-04-21 13:30:00,8.24,8.24,8.23,8.24,81604.0,3.4233,3.4233,3.4192,3.4233,81604.0
2021-04-21 13:40:00,8.24,8.25,8.23,8.25,187467.0,3.4233,3.4275,3.4192,3.4275,187467.0
2021-04-21 13:50:00,8.25,8.26,8.24,8.25,346279.0,3.4275,3.4316,3.4233,3.4275,346279.0
2021-04-21 14:00:00,8.25,8.28,8.24,8.28,277331.0,3.4275,3.4399,3.4233,3.4399,277331.0
2021-04-21 14:10:00,8.28,8.29,8.27,8.29,303461.0,3.4399,3.4441,3.4358,3.4441,303461.0
2021-04-21 14:20:00,8.29,8.31,8.28,8.3,353791.0,3.4441,3.4524,3.4399,3.4483,353791.0
2021-04-21 14:30:00,8.3,8.32,8.3,8.32,214122.0,3.4483,3.4566,3.4483,3.4566,214122.0
2021-04-21 14:40:00,8.32,8.36,8.31,8.33,695926.0,3.4566,3.4732,3.4524,3.4607,695926.0
2021-04-21 14:50:00,8.33,8.35,8.32,8.35,955595.0,3.4607,3.469,3.4566,3.469,955595.0
2021-04-21 15:00:00,8.35,8.35,8.34,8.35,160745.0,3.469,3.469,3.4649,3.469,160745.0
2021-04-21 15:10:00,8.35,8.35,8.32,8.33,993082.0,3.469,3.469,3.4566,3.4607,993082.0
2021-04-21 15:20:00,8.33,8.33,8.29,8.32,827517.0,3.4607,3.4607,3.4441,3.4566,827517.0
2021-04-21 15:30:00,8.32,8.32,8.31,8.32,541309.0,3.4566,3.4566,3.4524,3.4566,541309.0
2021-04-21 15:40:00,8.32,8.34,8.31,8.34,636584.0,3.4566,3.4649,3.4524,3.4649,636584.0
2021-04-21 15:50:00,8.34,8.35,8.33,8.34,1347954.0,3.4649,3.469,3.4607,3.4649,1347954.0
2021-04-22 09:30:00,8.48,8.53,8.45,8.49,1350585.0,3.523,3.5438,3.5106,3.5272,1350585.0
2021-04-22 09:40:00,8.49,8.51,8.48,8.48,656477.0,3.5272,3.5355,3.523,3.523,656477.0
2021-04-22 09:50:00,8.49,8.51,8.45,8.46,1544958.0,3.5272,3.5355,3.5106,3.5147,1544958.0
2021-04-22 10:00:00,8.46,8.46,8.4,8.43,966521.0,3.5147,3.5147,3.4898,3.5023,966521.0
2021-04-22 10:10:00,8.43,8.43,8.4,8.43,1495819.0,3.5023,3.5023,3.4898,3.5023,1495819.0
2021-04-22 10:20:00,8.43,8.44,8.4,8.41,1016857.0,3.5023,3.5064,3.4898,3.494,1016857.0
2021-04-22 10:30:00,8.41,8.48,8.41,8.47,1068185.0,3.494,3.523,3.494,3.5189,1068185.0
2021-04-22 10:40:00,8.48,8.5,8.47,8.49,1681471.0,3.523,3.5313,3.5189,3.5272,1681471.0
2021-04-22 10:50:00,8.49,8.5,8.47,8.47,647242.0,3.5272,3.5313,3.5189,3.5189,647242.0
2021-04-22 11:00:00,8.47,8.5,8.47,8.5,640008.0,3.5189,3.5313,3.5189,3.5313,640008.0
2021-04-22 11:10:00,8.5,8.51,8.48,8.5,996071.0,3.5313,3.5355,3.523,3.5313,996071.0
2021-04-22 11:20:00,8.5,8.51,8.47,8.47,604113.0,3.5313,3.5355,3.5189,3.5189,604113.0
2021-04-22 11:30:00,8.47,8.48,8.44,8.45,1068798.0,3.5189,3.523,3.5064,3.5106,1068798.0
2021-04-22 11:40:00,8.45,8.46,8.44,8.46,487484.0,3.5106,3.5147,3.5064,3.5147,487484.0
2021-04-22 11:50:00,8.45,8.46,8.43,8.44,445810.0,3.5106,3.5147,3.5023,3.5064,445810.0
2021-04-22 12:00:00,8.44,8.46,8.43,8.46,222888.0,3.5064,3.5147,3.5023,3.5147,222888.0
2021-04-22 12:10:00,8.45,8.47,8.44,8.46,420799.0,3.5106,3.5189,3.5064,3.5147,420799.0
2021-04-22 12:20:00,8.46,8.48,8.46,8.46,282144.0,3.5147,3.523,3.5147,3.5147,282144.0
2021-04-22 12:30:00,8.46,8.47,8.45,8.46,566927.0,3.5147,3.5189,3.5106,3.5147,566927.0
2021-04-22 12:40:00,8.46,8.47,8.45,8.46,226392.0,3.5147,3.5189,3.5106,3.5147,226392.0
2021-04-22 12:50:00,8.46,8.47,8.45,8.45,470632.0,3.5147,3.5189,3.5106,3.5106,470632.0
2021-04-22 13:00:00,8.46,8.46,8.39,8.42,674307.0,3.5147,3.5147,3.4856,3.4981,674307.0
2021-04-22 13:10:00,8.43,8.43,8.38,8.38,626068.0,3.5023,3.5023,3.4815,3.4815,626068.0
2021-04-22 13:20:00,8.38,8.47,8.38,8.47,1114530.0,3.4815,3.5189,3.4815,3.5189,1114530.0
2021-04-22 13:30:00,8.46,8.48,8.44,8.47,971474.0,3.5147,3.523,3.5064,3.5189,971474.0
2021-04-22 13:40:00,8.46,8.47,8.44,8.45,644374.0,3.5147,3.5189,3.5064,3.5106,644374.0
2021-04-22 13:50:00,8.45,8.48,8.44,8.46,697962.0,3.5106,3.523,3.5064,3.5147,697962.0
2021-04-22 14:00:00,8.46,8.46,8.41,8.45,760137.0,3.5147,3.5147,3.494,3.5106,760137.0
2021-04-22 14:10:00,8.45,8.46,8.43,8.45,489808.0,3.5106,3.5147,3.5023,3.5106,489808.0
2021-04-22 14:20:00,8.45,8.49,8.44,8.49,515994.0,3.5106,3.5272,3.5064,3.5272,515994.0
2021-04-22 14:30:00,8.49,8.5,8.48,8.49,636675.0,3.5272,3.5313,3.523,3.5272,636675.0
2021-04-22 14:40:00,8.49,8.51,8.48,8.49,508700.0,3.5272,3.5355,3.523,3.5272,508700.0
2021-04-22 14:50:00,8.49,8.52,8.47,8.5,618135.0,3.5272,3.5397,3.5189,3.5313,618135.0
2021-04-22 15:00:00,8.5,8.51,8.47,8.48,457023.0,3.5313,3.5355,3.5189,3.523,457023.0
2021-04-22 15:10:00,8.48,8.49,8.46,8.48,571140.0,3.523,3.5272,3.5147,3.523,571140.0
2021-04-22 15:20:00,8.47,8.49,8.47,8.49,554599.0,3.5189,3.5272,3.5189,3.5272,554599.0
2021-04-22 15:30:00,8.49,8.51,8.48,8.5,922271.0,3.5272,3.5355,3.523,3.5313,922271.0
2021-04-22 15:40:00,8.5,8.51,8.48,8.5,1074971.0,3.5313,3.5355,3.523,3.5313,1074971.0
2021-04-22 15:50:00,8.5,8.51,8.48,8.49,1236167.0,3.5313,3.5355,3.523,3.5272,1236167.0
2021-04-23 09:30:00,8.51,8.54,8.46,8.51,580159.0,3.5355,3.548,3.5147,3.5355,580159.0
2021-04-23 09:40:00,8.52,8.53,8.45,8.49,530018.0,3.5397,3.5438,3.5106,3.5272,530018.0
2021-04-23 09:50:00,8.5,8.5,8.44,8.45,853312.0,3.5313,3.5313,3.5064,3.5106,853312.0
2021-04-23 10:00:00,8.45,8.45,8.42,8.42,303908.0,3.5106,3.5106,3.4981,3.4981,303908.0
2021-04-23 10:10:00,8.42,8.43,8.39,8.41,682997.0,3.4981,3.5023,3.4856,3.494,682997.0
2021-04-23 10:20:00,8.41,8.46,8.39,8.46,522764.0,3.494,3.5147,3.4856,3.5147,522764.0
2021-04-23 10:30:00,8.46,8.48,8.43,8.44,662227.0,3.5147,3.523,3.5023,3.5064,662227.0
2021-04-23 10:40:00,8.44,8.45,8.41,8.43,379911.0,3.5064,3.5106,3.494,3.5023,379911.0
2021-04-23 10:50:00,8.42,8.43,8.39,8.4,729815.0,3.4981,3.5023,3.4856,3.4898,729815.0
2021-04-23 11:00:00,8.39,8.42,8.39,8.4,855074.0,3.4856,3.4981,3.4856,3.4898,855074.0
2021-04-23 11:10:00,8.4,8.4,8.36,8.37,525918.0,3.4898,3.4898,3.4732,3.4773,525918.0
2021-04-23 11:20:00,8.37,8.38,8.35,8.35,884707.0,3.4773,3.4815,3.469,3.469,884707.0
2021-04-23 11:30:00,8.35,8.36,8.33,8.34,473833.0,3.469,3.4732,3.4607,3.4649,473833.0
2021-04-23 11:40:00,8.34,8.35,8.32,8.35,596513.0,3.4649,3.469,3.4566,3.469,596513.0
2021-04-23 11:50:00,8.34,8.39,8.34,8.38,644120.0,3.4649,3.4856,3.4649,3.4815,644120.0
2021-04-23 12:00:00,8.38,8.39,8.36,8.38,592357.0,3.4815,3.4856,3.4732,3.4815,592357.0
2021-04-23 12:10:00,8.38,8.38,8.34,8.36,438122.0,3.4815,3.4815,3.4649,3.4732,438122.0
2021-04-23 12:20:00,8.36,8.36,8.33,8.34,378427.0,3.4732,3.4732,3.4607,3.4649,378427.0
2021-04-23 12:30:00,8.34,8.38,8.33,8.34,1322037.0,3.4649,3.4815,3.4607,3.4649,1322037.0
2021-04-23 12:40:00,8.34,8.36,8.34,8.36,531338.0,3.4649,3.4732,3.4649,3.4732,531338.0
2021-04-23 12:50:00,8.36,8.4,8.35,8.39,1336055.0,3.4732,3.4898,3.469,3.4856,1336055.0
2021-04-23 13:00:00,8.39,8.44,8.37,8.43,3102831.0,3.4856,3.5064,3.4773,3.5023,3102831.0
2021-04-23 13:10:00,8.43,8.44,8.42,8.43,647697.0,3.5023,3.5064,3.4981,3.5023,647697.0
2021-04-23 13:20:00,8.43,8.46,8.43,8.45,1095992.0,3.5023,3.5147,3.5023,3.5106,1095992.0
2021-04-23 13:30:00,8.45,8.45,8.43,8.44,483430.0,3.5106,3.5106,3.5023,3.5064,483430.0
2021-04-23 13:40:00,8.43,8.44,8.4,8.41,591425.0,3.5023,3.5064,3.4898,3.494,591425.0
2021-04-23 13:50:00,8.41,8.42,8.4,8.42,404640.0,3.494,3.4981,3.4898,3.4981,404640.0
2021-04-23 14:00:00,8.42,8.42,8.4,8.41,409775.0,3.4981,3.4981,3.4898,3.494,409775.0
2021-04-23 14:10:00,8.41,8.43,8.41,8.41,366391.0,3.494,3.5023,3.494,3.494,366391.0
2021-04-23 14:20:00,8.41,8.44,8.4,8.42,523276.0,3.494,3.5064,3.4898,3.4981,523276.0
2021-04-23 14:30:00,8.42,8.43,8.42,8.43,169826.0,3.4981,3.5023,3.4981,3.5023,169826.0
2021-04-23 14:40:00,8.43,8.45,8.42,8.43,413783.0,3.5023,3.5106,3.4981,3.5023,413783.0
2021-04-23 14:50:00,8.44,8.45,8.43,8.44,320814.0,3.5064,3.5106,3.5023,3.5064,320814.0
2021-04-23 15:00:00,8.45,8.45,8.41,8.42,341882.0,3.5106,3.5106,3.494,3.4981,341882.0
2021-04-23 15:10:00,8.42,8.46,8.41,8.46,312448.0,3.4981,3.5147,3.494,3.5147,312448.0
2021-04-23 15:20:00,8.45,8.47,8.45,8.46,267190.0,3.5106,3.5189,3.5106,3.5147,267190.0
2021-04-23 15:30:00,8.47,8.48,8.46,8.47,585700.0,3.5189,3.523,3.5147,3.5189,585700.0
2021-04-23 15:40:00,8.47,8.48,8.45,8.45,747120.0,3.5189,3.523,3.5106,3.5106,747120.0
2021-04-23 15:50:00,8.46,8.46,8.43,8.44,1602361.0,3.5147,3.5147,3.5023,3.5064,1602361.0
2021-04-26 09:30:00,8.51,8.52,8.46,8.47,924695.0,3.5355,3.5397,3.5147,3.5189,924695.0
2021-04-26 09:40:00,8.47,8.51,8.46,8.5,680182.0,3.5189,3.5355,3.5147,3.5313,680182.0
2021-04-26 09:50:00,8.5,8.58,8.49,8.57,772296.0,3.5313,3.5646,3.5272,3.5604,772296.0
2021-04-26 10:00:00,8.57,8.59,8.54,8.54,678058.0,3.5604,3.5687,3.548,3.548,678058.0
2021-04-26 10:10:00,8.54,8.56,8.53,8.55,486352.0,3.548,3.5563,3.5438,3.5521,486352.0
2021-04-26 10:20:00,8.55,8.59,8.55,8.57,708892.0,3.5521,3.5687,3.5521,3.5604,708892.0
2021-04-26 10:30:00,8.57,8.61,8.56,8.61,905143.0,3.5604,3.577,3.5563,3.577,905143.0
2021-04-26 10:40:00,8.61,8.63,8.59,8.6,781151.0,3.577,3.5854,3.5687,3.5729,781151.0
2021-04-26 10:50:00,8.59,8.62,8.59,8.6,377064.0,3.5687,3.5812,3.5687,3.5729,377064.0
2021-04-26 11:00:00,8.61,8.63,8.6,8.6,479358.0,3.577,3.5854,3.5729,3.5729,479358.0
2021-04-26 11:10:00,8.6,8.6,8.57,8.59,496003.0,3.5729,3.5729,3.5604,3.5687,496003.0
2021-04-26 11:20:00,8.59,8.59,8.54,8.55,1209796.0,3.5687,3.5687,3.548,3.5521,1209796.0
2021-04-26 11:30:00,8.55,8.56,8.53,8.54,453493.0,3.5521,3.5563,3.5438,3.548,453493.0
2021-04-26 11:40:00,8.55,8.57,8.54,8.54,293307.0,3.5521,3.5604,3.548,3.548,293307.0
2021-04-26 11:50:00,8.55,8.56,8.54,8.55,283244.0,3.5521,3.5563,3.548,3.5521,283244.0
2021-04-26 12:00:00,8.55,8.56,8.54,8.55,230344.0,3.5521,3.5563,3.548,3.5521,230344.0
2021-04-26 12:10:00,8.55,8.56,8.54,8.55,244938.0,3.5521,3.5563,3.548,3.5521,244938.0
2021-04-26 12:20:00,8.55,8.57,8.54,8.54,342948.0,3.5521,3.5604,3.548,3.548,342948.0
2021-04-26 12:30:00,8.54,8.55,8.54,8.54,100825.0,3.548,3.5521,3.548,3.548,100825.0
2021-04-26 12:40:00,8.54,8.55,8.53,8.54,185330.0,3.548,3.5521,3.5438,3.548,185330.0
2021-04-26 12:50:00,8.53,8.55,8.53,8.54,107028.0,3.5438,3.5521,3.5438,3.548,107028.0
2021-04-26 13:00:00,8.54,8.55,8.52,8.53,324429.0,3.548,3.5521,3.5397,3.5438,324429.0
2021-04-26 13:10:00,8.53,8.57,8.52,8.57,642746.0,3.5438,3.5604,3.5397,3.5604,642746.0
2021-04-26 13:20:00,8.57,8.57,8.52,8.53,746286.0,3.5604,3.5604,3.5397,3.5438,746286.0
2021-04-26 13:30:00,8.53,8.54,8.5,8.53,325975.0,3.5438,3.548,3.5313,3.5438,325975.0
2021-04-26 13:40:00,8.52,8.53,8.52,8.53,69080.0,3.5397,3.5438,3.5397,3.5438,69080.0
2021-04-26 13:50:00,8.52,8.55,8.52,8.53,174176.0,3.5397,3.5521,3.5397,3.5438,174176.0
2021-04-26 14:00:00,8.54,8.56,8.53,8.54,133330.0,3.548,3.5563,3.5438,3.548,133330.0
2021-04-26 14:10:00,8.54,8.55,8.52,8.53,276327.0,3.548,3.5521,3.5397,3.5438,276327.0
2021-04-26 14:20:00,8.53,8.53,8.5,8.52,305647.0,3.5438,3.5438,3.5313,3.5397,305647.0
2021-04-26 14:30:00,8.52,8.52,8.48,8.5,455052.0,3.5397,3.5397,3.523,3.5313,455052.0
2021-04-26 14:40:00,8.5,8.51,8.49,8.5,159792.0,3.5313,3.5355,3.5272,3.5313,159792.0
2021-04-26 14:50:00,8.51,8.52,8.5,8.52,121383.0,3.5355,3.5397,3.5313,3.5397,121383.0
2021-04-26 15:00:00,8.52,8.54,8.51,8.54,301955.0,3.5397,3.548,3.5355,3.548,301955.0
2021-04-26 15:10:00,8.54,8.54,8.52,8.53,255867.0,3.548,3.548,3.5397,3.5438,255867.0
2021-04-26 15:20:00,8.53,8.54,8.5,8.5,282755.0,3.5438,3.548,3.5313,3.5313,282755.0
2021-04-26 15:30:00,8.5,8.54,8.47,8.53,620137.0,3.5313,3.548,3.5189,3.5438,620137.0
2021-04-26 15:40:00,8.52,8.54,8.52,8.52,658506.0,3.5397,3.548,3.5397,3.5397,658506.0
2021-04-26 15:50:00,8.52,8.54,8.51,8.54,1205342.0,3.5397,3.548,3.5355,3.548,1205342.0
2021-04-27 09:30:00,8.59,8.64,8.55,8.64,821893.0,3.5687,3.5895,3.5521,3.5895,821893.0
2021-04-27 09:40:00,8.64,8.65,8.61,8.63,457324.0,3.5895,3.5937,3.577,3.5854,457324.0
2021-04-27 09:50:00,8.63,8.66,8.63,8.63,435483.0,3.5854,3.5978,3.5854,3.5854,435483.0
2021-04-27 10:00:00,8.63,8.64,8.57,8.59,746507.0,3.5854,3.5895,3.5604,3.5687,746507.0
2021-04-27 10:10:00,8.59,8.59,8.55,8.57,579655.0,3.5687,3.5687,3.5521,3.5604,579655.0
2021-04-27 10:20:00,8.57,8.58,8.52,8.53,309888.0,3.5604,3.5646,3.5397,3.5438,309888.0
2021-04-27 10:30:00,8.53,8.53,8.48,8.49,343146.0,3.5438,3.5438,3.523,3.5272,343146.0
2021-04-27 10:40:00,8.49,8.5,8.48,8.49,312177.0,3.5272,3.5313,3.523,3.5272,312177.0
2021-04-27 10:50:00,8.49,8.51,8.46,8.48,717539.0,3.5272,3.5355,3.5147,3.523,717539.0
2021-04-27 11:00:00,8.49,8.49,8.45,8.46,284815.0,3.5272,3.5272,3.5106,3.5147,284815.0
2021-04-27 11:10:00,8.45,8.47,8.45,8.46,444009.0,3.5106,3.5189,3.5106,3.5147,444009.0
2021-04-27 11:20:00,8.46,8.47,8.43,8.44,385282.0,3.5147,3.5189,3.5023,3.5064,385282.0
2021-04-27 11:30:00,8.44,8.46,8.43,8.46,556779.0,3.5064,3.5147,3.5023,3.5147,556779.0
2021-04-27 11:40:00,8.46,8.47,8.44,8.45,244956.0,3.5147,3.5189,3.5064,3.5106,244956.0
2021-04-27 11:50:00,8.45,8.47,8.43,8.44,498538.0,3.5106,3.5189,3.5023,3.5064,498538.0
2021-04-27 12:00:00,8.44,8.46,8.44,8.45,241461.0,3.5064,3.5147,3.5064,3.5106,241461.0
2021-04-27 12:10:00,8.45,8.48,8.44,8.46,262620.0,3.5106,3.523,3.5064,3.5147,262620.0
2021-04-27 12:20:00,8.46,8.47,8.45,8.46,308189.0,3.5147,3.5189,3.5106,3.5147,308189.0
2021-04-27 12:30:00,8.46,8.46,8.44,8.46,182395.0,3.5147,3.5147,3.5064,3.5147,182395.0
2021-04-27 12:40:00,8.45,8.46,8.43,8.44,697160.0,3.5106,3.5147,3.5023,3.5064,697160.0
2021-04-27 12:50:00,8.44,8.45,8.42,8.43,348940.0,3.5064,3.5106,3.4981,3.5023,348940.0
2021-04-27 13:00:00,8.42,8.44,8.4,8.44,342751.0,3.4981,3.5064,3.4898,3.5064,342751.0
2021-04-27 13:10:00,8.43,8.47,8.43,8.44,274103.0,3.5023,3.5189,3.5023,3.5064,274103.0
2021-04-27 13:20:00,8.44,8.45,8.4,8.42,486531.0,3.5064,3.5106,3.4898,3.4981,486531.0
2021-04-27 13:30:00,8.42,8.42,8.39,8.39,508838.0,3.4981,3.4981,3.4856,3.4856,508838.0
2021-04-27 13:40:00,8.4,8.42,8.39,8.42,299581.0,3.4898,3.4981,3.4856,3.4981,299581.0
2021-04-27 13:50:00,8.41,8.42,8.38,8.4,298607.0,3.494,3.4981,3.4815,3.4898,298607.0
2021-04-27 14:00:00,8.39,8.4,8.36,8.36,944383.0,3.4856,3.4898,3.4732,3.4732,944383.0
2021-04-27 14:10:00,8.36,8.37,8.33,8.35,1411379.0,3.4732,3.4773,3.4607,3.469,1411379.0
2021-04-27 14:20:00,8.35,8.35,8.27,8.29,1242598.0,3.469,3.469,3.4358,3.4441,1242598.0
2021-04-27 14:30:00,8.29,8.31,8.26,8.27,999752.0,3.4441,3.4524,3.4316,3.4358,999752.0
2021-04-27 14:40:00,8.27,8.33,8.26,8.32,1794238.0,3.4358,3.4607,3.4316,3.4566,1794238.0
2021-04-27 14:50:00,8.32,8.33,8.27,8.29,844033.0,3.4566,3.4607,3.4358,3.4441,844033.0
2021-04-27 15:00:00,8.29,8.32,8.28,8.31,518944.0,3.4441,3.4566,3.4399,3.4524,518944.0
2021-04-27 15:10:00,8.32,8.34,8.3,8.3,843967.0,3.4566,3.4649,3.4483,3.4483,843967.0
2021-04-27 15:20:00,8.3,8.31,8.3,8.3,475626.0,3.4483,3.4524,3.4483,3.4483,475626.0
2021-04-27 15:30:00,8.3,8.31,8.29,8.29,596083.0,3.4483,3.4524,3.4441,3.4441,596083.0
2021-04-27 15:40:00,8.3,8.32,8.29,8.31,1166051.0,3.4483,3.4566,3.4441,3.4524,1166051.0
2021-04-27 15:50:00,8.31,8.32,8.29,8.32,2463474.0,3.4524,3.4566,3.4441,3.4566,2463474.0
2021-04-28 09:30:00,8.5,8.57,8.48,8.53,2186523.0,3.5313,3.5604,3.523,3.5438,2186523.0
2021-04-28 09:40:00,8.54,8.57,8.51,8.51,1095334.0,3.548,3.5604,3.5355,3.5355,1095334.0
2021-04-28 09:50:00,8.52,8.54,8.52,8.53,415043.0,3.5397,3.548,3.5397,3.5438,415043.0
2021-04-28 10:00:00,8.53,8.6,8.53,8.58,697972.0,3.5438,3.5729,3.5438,3.5646,697972.0
2021-04-28 10:10:00,8.58,8.59,8.55,8.59,417210.0,3.5646,3.5687,3.5521,3.5687,417210.0
2021-04-28 10:20:00,8.59,8.64,8.58,8.59,1071775.0,3.5687,3.5895,3.5646,3.5687,1071775.0
2021-04-28 10:30:00,8.6,8.62,8.57,8.59,1041994.0,3.5729,3.5812,3.5604,3.5687,1041994.0
2021-04-28 10:40:00,8.6,8.61,8.57,8.57,623935.0,3.5729,3.577,3.5604,3.5604,623935.0
2021-04-28 10:50:00,8.58,8.58,8.55,8.56,609794.0,3.5646,3.5646,3.5521,3.5563,609794.0
2021-04-28 11:00:00,8.56,8.57,8.53,8.54,498896.0,3.5563,3.5604,3.5438,3.548,498896.0
2021-04-28 11:10:00,8.54,8.54,8.5,8.51,234379.0,3.548,3.548,3.5313,3.5355,234379.0
2021-04-28 11:20:00,8.51,8.56,8.5,8.55,527338.0,3.5355,3.5563,3.5313,3.5521,527338.0
2021-04-28 11:30:00,8.55,8.57,8.53,8.56,560449.0,3.5521,3.5604,3.5438,3.5563,560449.0
2021-04-28 11:40:00,8.56,8.57,8.54,8.56,538869.0,3.5563,3.5604,3.548,3.5563,538869.0
2021-04-28 11:50:00,8.56,8.58,8.55,8.57,587782.0,3.5563,3.5646,3.5521,3.5604,587782.0
2021-04-28 12:00:00,8.56,8.59,8.56,8.56,523937.0,3.5563,3.5687,3.5563,3.5563,523937.0
2021-04-28 12:10:00,8.57,8.57,8.55,8.56,377935.0,3.5604,3.5604,3.5521,3.5563,377935.0
2021-04-28 12:20:00,8.56,8.57,8.52,8.53,757946.0,3.5563,3.5604,3.5397,3.5438,757946.0
2021-04-28 12:30:00,8.53,8.55,8.52,8.54,238543.0,3.5438,3.5521,3.5397,3.548,238543.0
2021-04-28 12:40:00,8.54,8.57,8.53,8.54,536988.0,3.548,3.5604,3.5438,3.548,536988.0
2021-04-28 12:50:00,8.54,8.56,8.54,8.55,1232739.0,3.548,3.5563,3.548,3.5521,1232739.0
2021-04-28 13:00:00,8.55,8.58,8.55,8.57,562094.0,3.5521,3.5646,3.5521,3.5604,562094.0
2021-04-28 13:10:00,8.58,8.59,8.57,8.59,278778.0,3.5646,3.5687,3.5604,3.5687,278778.0
2021-04-28 13:20:00,8.59,8.6,8.58,8.59,511220.0,3.5687,3.5729,3.5646,3.5687,511220.0
2021-04-28 13:30:00,8.6,8.62,8.58,8.61,1254162.0,3.5729,3.5812,3.5646,3.577,1254162.0
2021-04-28 13:40:00,8.62,8.63,8.61,8.62,723694.0,3.5812,3.5854,3.577,3.5812,723694.0
2021-04-28 13:50:00,8.62,8.63,8.59,8.62,510922.0,3.5812,3.5854,3.5687,3.5812,510922.0
2021-04-28 14:00:00,8.62,8.64,8.59,8.62,325234.0,3.5812,3.5895,3.5687,3.5812,325234.0
2021-04-28 14:10:00,8.61,8.64,8.6,8.63,414519.0,3.577,3.5895,3.5729,3.5854,414519.0
2021-04-28 14:20:00,8.63,8.65,8.63,8.63,564681.0,3.5854,3.5937,3.5854,3.5854,564681.0
2021-04-28 14:30:00,8.63,8.69,8.62,8.68,561775.0,3.5854,3.6103,3.5812,3.6061,561775.0
2021-04-28 14:40:00,8.68,8.71,8.67,8.7,735237.0,3.6061,3.6186,3.602,3.6144,735237.0
2021-04-28 14:50:00,8.71,8.75,8.7,8.74,523360.0,3.6186,3.6352,3.6144,3.6311,523360.0
2021-04-28 15:00:00,8.73,8.75,8.72,8.75,627468.0,3.6269,3.6352,3.6227,3.6352,627468.0
2021-04-28 15:10:00,8.75,8.75,8.72,8.72,309868.0,3.6352,3.6352,3.6227,3.6227,309868.0
2021-04-28 15:20:00,8.72,8.76,8.72,8.74,645070.0,3.6227,3.6394,3.6227,3.6311,645070.0
2021-04-28 15:30:00,8.74,8.76,8.72,8.75,721069.0,3.6311,3.6394,3.6227,3.6352,721069.0
2021-04-28 15:40:00,8.76,8.78,8.75,8.78,1154497.0,3.6394,3.6477,3.6352,3.6477,1154497.0
2021-04-28 15:50:00,8.78,8.8,8.77,8.8,4396397.0,3.6477,3.656,3.6435,3.656,4396397.0
2021-04-29 09:30:00,8.83,8.84,8.71,8.74,1508789.0,3.6684,3.6726,3.6186,3.6311,1508789.0
2021-04-29 09:40:00,8.74,8.77,8.72,8.72,701160.0,3.6311,3.6435,3.6227,3.6227,701160.0
2021-04-29 09:50:00,8.72,8.73,8.68,8.69,609200.0,3.6227,3.6269,3.6061,3.6103,609200.0
2021-04-29 10:00:00,8.69,8.69,8.64,8.65,811159.0,3.6103,3.6103,3.5895,3.5937,811159.0
2021-04-29 10:10:00,8.65,8.66,8.61,8.63,672790.0,3.5937,3.5978,3.577,3.5854,672790.0
2021-04-29 10:20:00,8.63,8.66,8.61,8.64,637125.0,3.5854,3.5978,3.577,3.5895,637125.0
2021-04-29 10:30:00,8.63,8.65,8.57,8.59,1105474.0,3.5854,3.5937,3.5604,3.5687,1105474.0
2021-04-29 10:40:00,8.59,8.63,8.58,8.59,890889.0,3.5687,3.5854,3.5646,3.5687,890889.0
2021-04-29 10:50:00,8.59,8.63,8.58,8.61,610141.0,3.5687,3.5854,3.5646,3.577,610141.0
2021-04-29 11:00:00,8.61,8.65,8.6,8.65,1249095.0,3.577,3.5937,3.5729,3.5937,1249095.0
2021-04-29 11:10:00,8.65,8.68,8.62,8.63,1075294.0,3.5937,3.6061,3.5812,3.5854,1075294.0
2021-04-29 11:20:00,8.64,8.64,8.59,8.63,863216.0,3.5895,3.5895,3.5687,3.5854,863216.0
2021-04-29 11:30:00,8.63,8.64,8.57,8.58,1063673.0,3.5854,3.5895,3.5604,3.5646,1063673.0
2021-04-29 11:40:00,8.57,8.59,8.56,8.58,672960.0,3.5604,3.5687,3.5563,3.5646,672960.0
2021-04-29 11:50:00,8.58,8.59,8.55,8.55,266100.0,3.5646,3.5687,3.5521,3.5521,266100.0
2021-04-29 12:00:00,8.55,8.56,8.48,8.49,1309180.0,3.5521,3.5563,3.523,3.5272,1309180.0
2021-04-29 12:10:00,8.49,8.52,8.47,8.51,1584912.0,3.5272,3.5397,3.5189,3.5355,1584912.0
2021-04-29 12:20:00,8.52,8.53,8.49,8.51,472700.0,3.5397,3.5438,3.5272,3.5355,472700.0
2021-04-29 12:30:00,8.51,8.55,8.51,8.54,488954.0,3.5355,3.5521,3.5355,3.548,488954.0
2021-04-29 12:40:00,8.54,8.58,8.53,8.57,454103.0,3.548,3.5646,3.5438,3.5604,454103.0
2021-04-29 12:50:00,8.57,8.6,8.57,8.58,504019.0,3.5604,3.5729,3.5604,3.5646,504019.0
2021-04-29 13:00:00,8.58,8.6,8.57,8.59,278587.0,3.5646,3.5729,3.5604,3.5687,278587.0
2021-04-29 13:10:00,8.59,8.59,8.54,8.55,667217.0,3.5687,3.5687,3.548,3.5521,667217.0
2021-04-29 13:20:00,8.55,8.56,8.51,8.54,880590.0,3.5521,3.5563,3.5355,3.548,880590.0
2021-04-29 13:30:00,8.54,8.55,8.52,8.54,674550.0,3.548,3.5521,3.5397,3.548,674550.0
2021-04-29 13:40:00,8.54,8.57,8.53,8.57,562388.0,3.548,3.5604,3.5438,3.5604,562388.0
2021-04-29 13:50:00,8.56,8.59,8.55,8.55,433061.0,3.5563,3.5687,3.5521,3.5521,433061.0
2021-04-29 14:00:00,8.55,8.58,8.55,8.55,645877.0,3.5521,3.5646,3.5521,3.5521,645877.0
2021-04-29 14:10:00,8.55,8.57,8.52,8.57,645934.0,3.5521,3.5604,3.5397,3.5604,645934.0
2021-04-29 14:20:00,8.57,8.58,8.55,8.56,519175.0,3.5604,3.5646,3.5521,3.5563,519175.0
2021-04-29 14:30:00,8.56,8.58,8.55,8.57,543955.0,3.5563,3.5646,3.5521,3.5604,543955.0
2021-04-29 14:40:00,8.57,8.59,8.56,8.59,285873.0,3.5604,3.5687,3.5563,3.5687,285873.0
2021-04-29 14:50:00,8.59,8.6,8.58,8.58,616410.0,3.5687,3.5729,3.5646,3.5646,616410.0
2021-04-29 15:00:00,8.59,8.59,8.56,8.57,607285.0,3.5687,3.5687,3.5563,3.5604,607285.0
2021-04-29 15:10:00,8.57,8.59,8.56,8.57,239193.0,3.5604,3.5687,3.5563,3.5604,239193.0
2021-04-29 15:20:00,8.57,8.57,8.54,8.55,710677.0,3.5604,3.5604,3.548,3.5521,710677.0
2021-04-29 15:30:00,8.55,8.56,8.54,8.55,252209.0,3.5521,3.5563,3.548,3.5521,252209.0
2021-04-29 15:40:00,8.55,8.6,8.55,8.58,992277.0,3.5521,3.5729,3.5521,3.5646,992277.0
2021-04-29 15:50:00,8.58,8.59,8.56,8.56,1712795.0,3.5646,3.5687,3.5563,3.5563,1712795.0
2021-04-30 09:30:00,8.53,8.65,8.52,8.63,2176262.0,3.5438,3.5937,3.5397,3.5854,2176262.0
2021-04-30 09:40:00,8.63,8.65,8.58,8.64,1140972.0,3.5854,3.5937,3.5646,3.5895,1140972.0
2021-04-30 09:50:00,8.65,8.66,8.62,8.64,548196.0,3.5937,3.5978,3.5812,3.5895,548196.0
2021-04-30 10:00:00,8.65,8.65,8.54,8.55,536902.0,3.5937,3.5937,3.548,3.5521,536902.0
2021-04-30 10:10:00,8.55,8.56,8.5,8.52,458061.0,3.5521,3.5563,3.5313,3.5397,458061.0
2021-04-30 10:20:00,8.52,8.54,8.5,8.52,406253.0,3.5397,3.548,3.5313,3.5397,406253.0
2021-04-30 10:30:00,8.53,8.53,8.48,8.5,455827.0,3.5438,3.5438,3.523,3.5313,455827.0
2021-04-30 10:40:00,8.5,8.52,8.47,8.49,591028.0,3.5313,3.5397,3.5189,3.5272,591028.0
2021-04-30 10:50:00,8.49,8.5,8.47,8.48,924510.0,3.5272,3.5313,3.5189,3.523,924510.0
2021-04-30 11:00:00,8.47,8.5,8.46,8.49,722577.0,3.5189,3.5313,3.5147,3.5272,722577.0
2021-04-30 11:10:00,8.49,8.51,8.48,8.5,828336.0,3.5272,3.5355,3.523,3.5313,828336.0
2021-04-30 11:20:00,8.49,8.52,8.47,8.52,609619.0,3.5272,3.5397,3.5189,3.5397,609619.0
2021-04-30 11:30:00,8.52,8.56,8.5,8.54,1249713.0,3.5397,3.5563,3.5313,3.548,1249713.0
2021-04-30 11:40:00,8.54,8.57,8.5,8.52,1225927.0,3.548,3.5604,3.5313,3.5397,1225927.0
2021-04-30 11:50:00,8.52,8.53,8.49,8.5,782503.0,3.5397,3.5438,3.5272,3.5313,782503.0
2021-04-30 12:00:00,8.5,8.53,8.49,8.49,815672.0,3.5313,3.5438,3.5272,3.5272,815672.0
2021-04-30 12:10:00,8.49,8.54,8.49,8.54,533600.0,3.5272,3.548,3.5272,3.548,533600.0
2021-04-30 12:20:00,8.53,8.55,8.52,8.53,405765.0,3.5438,3.5521,3.5397,3.5438,405765.0
2021-04-30 12:30:00,8.53,8.55,8.5,8.54,719040.0,3.5438,3.5521,3.5313,3.548,719040.0
2021-04-30 12:40:00,8.54,8.55,8.53,8.54,221820.0,3.548,3.5521,3.5438,3.548,221820.0
2021-04-30 12:50:00,8.54,8.56,8.53,8.55,271151.0,3.548,3.5563,3.5438,3.5521,271151.0
2021-04-30 13:00:00,8.55,8.56,8.54,8.55,429598.0,3.5521,3.5563,3.548,3.5521,429598.0
2021-04-30 13:10:00,8.55,8.56,8.54,8.55,205568.0,3.5521,3.5563,3.548,3.5521,205568.0
2021-04-30 13:20:00,8.55,8.56,8.54,8.55,650558.0,3.5521,3.5563,3.548,3.5521,650558.0
2021-04-30 13:30:00,8.55,8.55,8.54,8.55,713293.0,3.5521,3.5521,3.548,3.5521,713293.0
2021-04-30 13:40:00,8.54,8.58,8.54,8.54,615932.0,3.548,3.5646,3.548,3.548,615932.0
2021-04-30 13:50:00,8.54,8.55,8.48,8.51,1024374.0,3.548,3.5521,3.523,3.5355,1024374.0
2021-04-30 14:00:00,8.51,8.53,8.48,8.53,840599.0,3.5355,3.5438,3.523,3.5438,840599.0
2021-04-30 14:10:00,8.52,8.58,8.52,8.56,909437.0,3.5397,3.5646,3.5397,3.5563,909437.0
2021-04-30 14:20:00,8.56,8.6,8.55,8.6,1001760.0,3.5563,3.5729,3.5521,3.5729,1001760.0
2021-04-30 14:30:00,8.59,8.6,8.57,8.58,470158.0,3.5687,3.5729,3.5604,3.5646,470158.0
2021-04-30 14:40:00,8.57,8.58,8.56,8.58,537057.0,3.5604,3.5646,3.5563,3.5646,537057.0
2021-04-30 14:50:00,8.58,8.59,8.55,8.55,461769.0,3.5646,3.5687,3.5521,3.5521,461769.0
2021-04-30 15:00:00,8.55,8.56,8.53,8.54,697740.0,3.5521,3.5563,3.5438,3.548,697740.0
2021-04-30 15:10:00,8.54,8.55,8.51,8.52,371035.0,3.548,3.5521,3.5355,3.5397,371035.0
2021-04-30 15:20:00,8.52,8.52,8.5,8.51,237466.0,3.5397,3.5397,3.5313,3.5355,237466.0
2021-04-30 15:30:00,8.51,8.52,8.48,8.49,611805.0,3.5355,3.5397,3.523,3.5272,611805.0
2021-04-30 15:40:00,8.49,8.52,8.48,8.5,1871805.0,3.5272,3.5397,3.523,3.5313,1871805.0
2021-04-30 15:50:00,8.51,8.51,8.48,8.49,1367948.0,3.5355,3.5355,3.523,3.5272,1367948.0
2021-05-03 09:30:00,8.49,8.51,8.38,8.47,806668.0,3.5272,3.5355,3.4815,3.5189,806668.0
2021-05-03 09:40:00,8.47,8.5,8.43,8.45,818018.0,3.5189,3.5313,3.5023,3.5106,818018.0
2021-05-03 09:50:00,8.45,8.46,8.4,8.43,730309.0,3.5106,3.5147,3.4898,3.5023,730309.0
2021-05-03 10:00:00,8.43,8.47,8.41,8.43,647675.0,3.5023,3.5189,3.494,3.5023,647675.0
2021-05-03 10:10:00,8.44,8.51,8.43,8.51,1514619.0,3.5064,3.5355,3.5023,3.5355,1514619.0
2021-05-03 10:20:00,8.51,8.53,8.46,8.47,823248.0,3.5355,3.5438,3.5147,3.5189,823248.0
2021-05-03 10:30:00,8.47,8.55,8.46,8.53,1184715.0,3.5189,3.5521,3.5147,3.5438,1184715.0
2021-05-03 10:40:00,8.53,8.57,8.53,8.54,833299.0,3.5438,3.5604,3.5438,3.548,833299.0
2021-05-03 10:50:00,8.54,8.55,8.5,8.51,1061586.0,3.548,3.5521,3.5313,3.5355,1061586.0
2021-05-03 11:00:00,8.51,8.51,8.47,8.48,546147.0,3.5355,3.5355,3.5189,3.523,546147.0
2021-05-03 11:10:00,8.49,8.49,8.45,8.49,983842.0,3.5272,3.5272,3.5106,3.5272,983842.0
2021-05-03 11:20:00,8.49,8.5,8.46,8.46,900340.0,3.5272,3.5313,3.5147,3.5147,900340.0
2021-05-03 11:30:00,8.47,8.49,8.46,8.49,340236.0,3.5189,3.5272,3.5147,3.5272,340236.0
2021-05-03 11:40:00,8.49,8.49,8.46,8.46,880521.0,3.5272,3.5272,3.5147,3.5147,880521.0
2021-05-03 11:50:00,8.46,8.47,8.43,8.44,363807.0,3.5147,3.5189,3.5023,3.5064,363807.0
2021-05-03 12:00:00,8.44,8.44,8.42,8.44,345271.0,3.5064,3.5064,3.4981,3.5064,345271.0
2021-05-03 12:10:00,8.43,8.46,8.43,8.46,525771.0,3.5023,3.5147,3.5023,3.5147,525771.0
2021-05-03 12:20:00,8.46,8.46,8.43,8.45,378395.0,3.5147,3.5147,3.5023,3.5106,378395.0
2021-05-03 12:30:00,8.45,8.45,8.4,8.43,619734.0,3.5106,3.5106,3.4898,3.5023,619734.0
2021-05-03 12:40:00,8.43,8.43,8.41,8.42,100599.0,3.5023,3.5023,3.494,3.4981,100599.0
2021-05-03 12:50:00,8.42,8.43,8.41,8.42,343021.0,3.4981,3.5023,3.494,3.4981,343021.0
2021-05-03 13:00:00,8.42,8.44,8.41,8.42,328865.0,3.4981,3.5064,3.494,3.4981,328865.0
2021-05-03 13:10:00,8.42,8.42,8.41,8.42,112073.0,3.4981,3.4981,3.494,3.4981,112073.0
2021-05-03 13:20:00,8.42,8.43,8.41,8.43,546526.0,3.4981,3.5023,3.494,3.5023,546526.0
2021-05-03 13:30:00,8.43,8.43,8.4,8.43,466486.0,3.5023,3.5023,3.4898,3.5023,466486.0
2021-05-03 13:40:00,8.43,8.43,8.41,8.42,318516.0,3.5023,3.5023,3.494,3.4981,318516.0
2021-05-03 13:50:00,8.42,8.42,8.4,8.42,197778.0,3.4981,3.4981,3.4898,3.4981,197778.0
2021-05-03 14:00:00,8.42,8.46,8.41,8.45,299664.0,3.4981,3.5147,3.494,3.5106,299664.0
2021-05-03 14:10:00,8.44,8.46,8.43,8.44,283968.0,3.5064,3.5147,3.5023,3.5064,283968.0
2021-05-03 14:20:00,8.44,8.44,8.42,8.44,205968.0,3.5064,3.5064,3.4981,3.5064,205968.0
2021-05-03 14:30:00,8.43,8.45,8.43,8.44,550100.0,3.5023,3.5106,3.5023,3.5064,550100.0
2021-05-03 14:40:00,8.44,8.46,8.43,8.46,179497.0,3.5064,3.5147,3.5023,3.5147,179497.0
2021-05-03 14:50:00,8.45,8.48,8.45,8.46,446059.0,3.5106,3.523,3.5106,3.5147,446059.0
2021-05-03 15:00:00,8.46,8.47,8.44,8.45,260053.0,3.5147,3.5189,3.5064,3.5106,260053.0
2021-05-03 15:10:00,8.45,8.45,8.43,8.44,309067.0,3.5106,3.5106,3.5023,3.5064,309067.0
2021-05-03 15:20:00,8.44,8.45,8.42,8.43,550986.0,3.5064,3.5106,3.4981,3.5023,550986.0
2021-05-03 15:30:00,8.43,8.44,8.42,8.44,716956.0,3.5023,3.5064,3.4981,3.5064,716956.0
2021-05-03 15:40:00,8.44,8.48,8.43,8.47,1373350.0,3.5064,3.523,3.5023,3.5189,1373350.0
2021-05-03 15:50:00,8.47,8.5,8.46,8.48,3076456.0,3.5189,3.5313,3.5147,3.523,3076456.0
2021-05-04 09:30:00,8.48,8.49,8.43,8.47,723204.0,3.523,3.5272,3.5023,3.5189,723204.0
2021-05-04 09:40:00,8.47,8.49,8.41,8.41,1294338.0,3.5189,3.5272,3.494,3.494,1294338.0
2021-05-04 09:50:00,8.42,8.42,8.38,8.39,1002790.0,3.4981,3.4981,3.4815,3.4856,1002790.0
2021-05-04 10:00:00,8.39,8.41,8.34,8.36,506476.0,3.4856,3.494,3.4649,3.4732,506476.0
2021-05-04 10:10:00,8.36,8.37,8.32,8.35,741885.0,3.4732,3.4773,3.4566,3.469,741885.0
2021-05-04 10:20:00,8.35,8.35,8.32,8.34,533081.0,3.469,3.469,3.4566,3.4649,533081.0
2021-05-04 10:30:00,8.34,8.4,8.33,8.39,919932.0,3.4649,3.4898,3.4607,3.4856,919932.0
2021-05-04 10:40:00,8.39,8.4,8.35,8.36,361207.0,3.4856,3.4898,3.469,3.4732,361207.0
2021-05-04 10:50:00,8.36,8.36,8.31,8.32,720168.0,3.4732,3.4732,3.4524,3.4566,720168.0
2021-05-04 11:00:00,8.31,8.34,8.3,8.34,876317.0,3.4524,3.4649,3.4483,3.4649,876317.0
2021-05-04 11:10:00,8.33,8.34,8.3,8.32,641553.0,3.4607,3.4649,3.4483,3.4566,641553.0
2021-05-04 11:20:00,8.31,8.34,8.29,8.34,699735.0,3.4524,3.4649,3.4441,3.4649,699735.0
2021-05-04 11:30:00,8.34,8.36,8.33,8.36,415255.0,3.4649,3.4732,3.4607,3.4732,415255.0
2021-05-04 11:40:00,8.35,8.36,8.33,8.35,442945.0,3.469,3.4732,3.4607,3.469,442945.0
2021-05-04 11:50:00,8.35,8.35,8.33,8.34,65518.0,3.469,3.469,3.4607,3.4649,65518.0
2021-05-04 12:00:00,8.33,8.36,8.33,8.35,419541.0,3.4607,3.4732,3.4607,3.469,419541.0
2021-05-04 12:10:00,8.36,8.38,8.35,8.37,318125.0,3.4732,3.4815,3.469,3.4773,318125.0
2021-05-04 12:20:00,8.38,8.42,8.36,8.41,605391.0,3.4815,3.4981,3.4732,3.494,605391.0
2021-05-04 12:30:00,8.41,8.41,8.38,8.38,284944.0,3.494,3.494,3.4815,3.4815,284944.0
2021-05-04 12:40:00,8.38,8.39,8.36,8.38,405368.0,3.4815,3.4856,3.4732,3.4815,405368.0
2021-05-04 12:50:00,8.38,8.39,8.36,8.38,326038.0,3.4815,3.4856,3.4732,3.4815,326038.0
2021-05-04 13:00:00,8.37,8.38,8.36,8.38,392949.0,3.4773,3.4815,3.4732,3.4815,392949.0
2021-05-04 13:10:00,8.38,8.41,8.37,8.4,251356.0,3.4815,3.494,3.4773,3.4898,251356.0
2021-05-04 13:20:00,8.4,8.4,8.38,8.38,137091.0,3.4898,3.4898,3.4815,3.4815,137091.0
2021-05-04 13:30:00,8.38,8.39,8.37,8.38,184650.0,3.4815,3.4856,3.4773,3.4815,184650.0
2021-05-04 13:40:00,8.38,8.39,8.36,8.37,412424.0,3.4815,3.4856,3.4732,3.4773,412424.0
2021-05-04 13:50:00,8.37,8.38,8.35,8.37,156738.0,3.4773,3.4815,3.469,3.4773,156738.0
2021-05-04 14:00:00,8.37,8.37,8.34,8.36,323531.0,3.4773,3.4773,3.4649,3.4732,323531.0
2021-05-04 14:10:00,8.36,8.37,8.35,8.36,294399.0,3.4732,3.4773,3.469,3.4732,294399.0
2021-05-04 14:20:00,8.35,8.36,8.32,8.33,200855.0,3.469,3.4732,3.4566,3.4607,200855.0
2021-05-04 14:30:00,8.33,8.34,8.32,8.33,595618.0,3.4607,3.4649,3.4566,3.4607,595618.0
2021-05-04 14:40:00,8.33,8.33,8.3,8.3,241229.0,3.4607,3.4607,3.4483,3.4483,241229.0
2021-05-04 14:50:00,8.3,8.31,8.29,8.29,773497.0,3.4483,3.4524,3.4441,3.4441,773497.0
2021-05-04 15:00:00,8.29,8.3,8.28,8.3,464020.0,3.4441,3.4483,3.4399,3.4483,464020.0
2021-05-04 15:10:00,8.3,8.31,8.28,8.29,479112.0,3.4483,3.4524,3.4399,3.4441,479112.0
2021-05-04 15:20:00,8.29,8.29,8.28,8.28,191978.0,3.4441,3.4441,3.4399,3.4399,191978.0
2021-05-04 15:30:00,8.28,8.3,8.26,8.29,1078683.0,3.4399,3.4483,3.4316,3.4441,1078683.0
2021-05-04 15:40:00,8.29,8.29,8.27,8.28,574534.0,3.4441,3.4441,3.4358,3.4399,574534.0
2021-05-04 15:50:00,8.27,8.28,8.25,8.25,2366211.0,3.4358,3.4399,3.4275,3.4275,2366211.0
2021-05-05 09:30:00,8.48,8.54,8.42,8.53,2285213.0,3.523,3.548,3.4981,3.5438,2285213.0
2021-05-05 09:40:00,8.52,8.63,8.52,8.58,2645299.0,3.5397,3.5854,3.5397,3.5646,2645299.0
2021-05-05 09:50:00,8.58,8.62,8.57,8.61,672138.0,3.5646,3.5812,3.5604,3.577,672138.0
2021-05-05 10:00:00,8.61,8.62,8.56,8.61,1781412.0,3.577,3.5812,3.5563,3.577,1781412.0
2021-05-05 10:10:00,8.61,8.67,8.59,8.64,1394398.0,3.577,3.602,3.5687,3.5895,1394398.0
2021-05-05 10:20:00,8.63,8.69,8.63,8.68,1148542.0,3.5854,3.6103,3.5854,3.6061,1148542.0
2021-05-05 10:30:00,8.68,8.69,8.65,8.67,550271.0,3.6061,3.6103,3.5937,3.602,550271.0
2021-05-05 10:40:00,8.67,8.72,8.66,8.7,1347527.0,3.602,3.6227,3.5978,3.6144,1347527.0
2021-05-05 10:50:00,8.7,8.73,8.69,8.7,923360.0,3.6144,3.6269,3.6103,3.6144,923360.0
2021-05-05 11:00:00,8.7,8.7,8.68,8.7,571484.0,3.6144,3.6144,3.6061,3.6144,571484.0
2021-05-05 11:10:00,8.7,8.7,8.68,8.69,360695.0,3.6144,3.6144,3.6061,3.6103,360695.0
2021-05-05 11:20:00,8.69,8.72,8.68,8.71,263417.0,3.6103,3.6227,3.6061,3.6186,263417.0
2021-05-05 11:30:00,8.71,8.72,8.7,8.71,583675.0,3.6186,3.6227,3.6144,3.6186,583675.0
2021-05-05 11:40:00,8.7,8.71,8.68,8.7,569079.0,3.6144,3.6186,3.6061,3.6144,569079.0
2021-05-05 11:50:00,8.69,8.7,8.68,8.7,376932.0,3.6103,3.6144,3.6061,3.6144,376932.0
2021-05-05 12:00:00,8.7,8.71,8.68,8.71,478455.0,3.6144,3.6186,3.6061,3.6186,478455.0
2021-05-05 12:10:00,8.71,8.71,8.69,8.71,311165.0,3.6186,3.6186,3.6103,3.6186,311165.0
2021-05-05 12:20:00,8.71,8.71,8.7,8.71,178351.0,3.6186,3.6186,3.6144,3.6186,178351.0
2021-05-05 12:30:00,8.71,8.71,8.69,8.71,548089.0,3.6186,3.6186,3.6103,3.6186,548089.0
2021-05-05 12:40:00,8.71,8.71,8.69,8.69,216858.0,3.6186,3.6186,3.6103,3.6103,216858.0
2021-05-05 12:50:00,8.69,8.7,8.68,8.69,250444.0,3.6103,3.6144,3.6061,3.6103,250444.0
2021-05-05 13:00:00,8.68,8.69,8.66,8.69,440281.0,3.6061,3.6103,3.5978,3.6103,440281.0
2021-05-05 13:10:00,8.69,8.7,8.67,8.68,457736.0,3.6103,3.6144,3.602,3.6061,457736.0
2021-05-05 13:20:00,8.68,8.69,8.67,8.69,182825.0,3.6061,3.6103,3.602,3.6103,182825.0
2021-05-05 13:30:00,8.69,8.69,8.66,8.69,408898.0,3.6103,3.6103,3.5978,3.6103,408898.0
2021-05-05 13:40:00,8.69,8.69,8.66,8.67,410143.0,3.6103,3.6103,3.5978,3.602,410143.0
2021-05-05 13:50:00,8.67,8.68,8.66,8.68,334233.0,3.602,3.6061,3.5978,3.6061,334233.0
2021-05-05 14:00:00,8.68,8.69,8.67,8.69,330409.0,3.6061,3.6103,3.602,3.6103,330409.0
2021-05-05 14:10:00,8.68,8.7,8.68,8.7,652527.0,3.6061,3.6144,3.6061,3.6144,652527.0
2021-05-05 14:20:00,8.7,8.7,8.69,8.7,294505.0,3.6144,3.6144,3.6103,3.6144,294505.0
2021-05-05 14:30:00,8.7,8.7,8.68,8.69,274920.0,3.6144,3.6144,3.6061,3.6103,274920.0
2021-05-05 14:40:00,8.69,8.71,8.68,8.71,443682.0,3.6103,3.6186,3.6061,3.6186,443682.0
2021-05-05 14:50:00,8.71,8.72,8.7,8.71,417583.0,3.6186,3.6227,3.6144,3.6186,417583.0
2021-05-05 15:00:00,8.71,8.72,8.68,8.68,467622.0,3.6186,3.6227,3.6061,3.6061,467622.0
2021-05-05 15:10:00,8.69,8.69,8.65,8.67,712181.0,3.6103,3.6103,3.5937,3.602,712181.0
2021-05-05 15:20:00,8.67,8.68,8.65,8.68,725987.0,3.602,3.6061,3.5937,3.6061,725987.0
2021-05-05 15:30:00,8.68,8.7,8.67,8.7,453654.0,3.6061,3.6144,3.602,3.6144,453654.0
2021-05-05 15:40:00,8.7,8.7,8.67,8.68,765638.0,3.6144,3.6144,3.602,3.6061,765638.0
2021-05-05 15:50:00,8.68,8.69,8.67,8.67,1407999.0,3.6061,3.6103,3.602,3.602,1407999.0
2021-05-06 09:30:00,8.73,8.78,8.7,8.74,1138354.0,3.6269,3.6477,3.6144,3.6311,1138354.0
2021-05-06 09:40:00,8.74,8.76,8.72,8.72,735216.0,3.6311,3.6394,3.6227,3.6227,735216.0
2021-05-06 09:50:00,8.72,8.78,8.72,8.77,790031.0,3.6227,3.6477,3.6227,3.6435,790031.0
2021-05-06 10:00:00,8.77,8.77,8.7,8.72,1302542.0,3.6435,3.6435,3.6144,3.6227,1302542.0
2021-05-06 10:10:00,8.71,8.73,8.68,8.69,1157674.0,3.6186,3.6269,3.6061,3.6103,1157674.0
2021-05-06 10:20:00,8.68,8.73,8.67,8.72,968126.0,3.6061,3.6269,3.602,3.6227,968126.0
2021-05-06 10:30:00,8.72,8.73,8.69,8.71,890093.0,3.6227,3.6269,3.6103,3.6186,890093.0
2021-05-06 10:40:00,8.71,8.76,8.7,8.73,734493.0,3.6186,3.6394,3.6144,3.6269,734493.0
2021-05-06 10:50:00,8.74,8.75,8.71,8.75,1108309.0,3.6311,3.6352,3.6186,3.6352,1108309.0
2021-05-06 11:00:00,8.75,8.75,8.71,8.72,546312.0,3.6352,3.6352,3.6186,3.6227,546312.0
2021-05-06 11:10:00,8.72,8.76,8.72,8.76,1064741.0,3.6227,3.6394,3.6227,3.6394,1064741.0
2021-05-06 11:20:00,8.76,8.78,8.75,8.77,595739.0,3.6394,3.6477,3.6352,3.6435,595739.0
2021-05-06 11:30:00,8.76,8.77,8.73,8.74,363916.0,3.6394,3.6435,3.6269,3.6311,363916.0
2021-05-06 11:40:00,8.74,8.75,8.71,8.72,338561.0,3.6311,3.6352,3.6186,3.6227,338561.0
2021-05-06 11:50:00,8.71,8.75,8.71,8.75,345815.0,3.6186,3.6352,3.6186,3.6352,345815.0
2021-05-06 12:00:00,8.74,8.75,8.73,8.74,223471.0,3.6311,3.6352,3.6269,3.6311,223471.0
2021-05-06 12:10:00,8.74,8.75,8.71,8.72,412028.0,3.6311,3.6352,3.6186,3.6227,412028.0
2021-05-06 12:20:00,8.72,8.74,8.71,8.73,194983.0,3.6227,3.6311,3.6186,3.6269,194983.0
2021-05-06 12:30:00,8.73,8.73,8.69,8.72,370747.0,3.6269,3.6269,3.6103,3.6227,370747.0
2021-05-06 12:40:00,8.71,8.73,8.71,8.72,142383.0,3.6186,3.6269,3.6186,3.6227,142383.0
2021-05-06 12:50:00,8.73,8.74,8.71,8.74,310006.0,3.6269,3.6311,3.6186,3.6311,310006.0
2021-05-06 13:00:00,8.74,8.76,8.73,8.76,180759.0,3.6311,3.6394,3.6269,3.6394,180759.0
2021-05-06 13:10:00,8.76,8.78,8.75,8.77,220438.0,3.6394,3.6477,3.6352,3.6435,220438.0
2021-05-06 13:20:00,8.77,8.77,8.76,8.77,53971.0,3.6435,3.6435,3.6394,3.6435,53971.0
2021-05-06 13:30:00,8.77,8.77,8.74,8.74,218715.0,3.6435,3.6435,3.6311,3.6311,218715.0
2021-05-06 13:40:00,8.75,8.75,8.72,8.72,318507.0,3.6352,3.6352,3.6227,3.6227,318507.0
2021-05-06 13:50:00,8.72,8.73,8.7,8.7,402249.0,3.6227,3.6269,3.6144,3.6144,402249.0
2021-05-06 14:00:00,8.71,8.73,8.69,8.72,232430.0,3.6186,3.6269,3.6103,3.6227,232430.0
2021-05-06 14:10:00,8.73,8.74,8.69,8.7,558587.0,3.6269,3.6311,3.6103,3.6144,558587.0
2021-05-06 14:20:00,8.7,8.7,8.66,8.68,588088.0,3.6144,3.6144,3.5978,3.6061,588088.0
2021-05-06 14:30:00,8.67,8.7,8.67,8.68,343367.0,3.602,3.6144,3.602,3.6061,343367.0
2021-05-06 14:40:00,8.69,8.7,8.67,8.69,474875.0,3.6103,3.6144,3.602,3.6103,474875.0
2021-05-06 14:50:00,8.69,8.72,8.69,8.7,381489.0,3.6103,3.6227,3.6103,3.6144,381489.0
2021-05-06 15:00:00,8.7,8.71,8.69,8.7,275058.0,3.6144,3.6186,3.6103,3.6144,275058.0
2021-05-06 15:10:00,8.7,8.72,8.69,8.7,269320.0,3.6144,3.6227,3.6103,3.6144,269320.0
2021-05-06 15:20:00,8.7,8.71,8.7,8.71,100509.0,3.6144,3.6186,3.6144,3.6186,100509.0
2021-05-06 15:30:00,8.71,8.71,8.68,8.68,799416.0,3.6186,3.6186,3.6061,3.6061,799416.0
2021-05-06 15:40:00,8.68,8.71,8.68,8.71,1023218.0,3.6061,3.6186,3.6061,3.6186,1023218.0
2021-05-06 15:50:00,8.71,8.78,8.7,8.76,2861297.0,3.6186,3.6477,3.6144,3.6394,2861297.0
2021-05-07 09:30:00,8.79,8.79,8.74,8.77,1067428.0,3.6518,3.6518,3.6311,3.6435,1067428.0
2021-05-07 09:40:00,8.77,8.83,8.76,8.83,1091617.0,3.6435,3.6684,3.6394,3.6684,1091617.0
2021-05-07 09:50:00,8.83,8.88,8.81,8.87,731552.0,3.6684,3.6892,3.6601,3.6851,731552.0
2021-05-07 10:00:00,8.88,8.89,8.85,8.88,462673.0,3.6892,3.6934,3.6768,3.6892,462673.0
2021-05-07 10:10:00,8.87,8.89,8.86,8.87,565374.0,3.6851,3.6934,3.6809,3.6851,565374.0
2021-05-07 10:20:00,8.87,8.87,8.83,8.85,694148.0,3.6851,3.6851,3.6684,3.6768,694148.0
2021-05-07 10:30:00,8.85,8.88,8.84,8.85,655499.0,3.6768,3.6892,3.6726,3.6768,655499.0
2021-05-07 10:40:00,8.86,8.89,8.85,8.87,498888.0,3.6809,3.6934,3.6768,3.6851,498888.0
2021-05-07 10:50:00,8.87,8.9,8.87,8.89,295202.0,3.6851,3.6975,3.6851,3.6934,295202.0
2021-05-07 11:00:00,8.89,8.89,8.85,8.85,446502.0,3.6934,3.6934,3.6768,3.6768,446502.0
2021-05-07 11:10:00,8.86,8.87,8.84,8.86,441686.0,3.6809,3.6851,3.6726,3.6809,441686.0
2021-05-07 11:20:00,8.85,8.87,8.85,8.87,195760.0,3.6768,3.6851,3.6768,3.6851,195760.0
2021-05-07 11:30:00,8.87,8.88,8.86,8.87,189652.0,3.6851,3.6892,3.6809,3.6851,189652.0
2021-05-07 11:40:00,8.88,8.9,8.87,8.88,356400.0,3.6892,3.6975,3.6851,3.6892,356400.0
2021-05-07 11:50:00,8.88,8.9,8.87,8.89,329290.0,3.6892,3.6975,3.6851,3.6934,329290.0
2021-05-07 12:00:00,8.89,8.9,8.88,8.88,218147.0,3.6934,3.6975,3.6892,3.6892,218147.0
2021-05-07 12:10:00,8.89,8.92,8.88,8.91,517699.0,3.6934,3.7058,3.6892,3.7017,517699.0
2021-05-07 12:20:00,8.91,8.93,8.9,8.93,366762.0,3.7017,3.71,3.6975,3.71,366762.0
2021-05-07 12:30:00,8.93,8.93,8.9,8.91,493114.0,3.71,3.71,3.6975,3.7017,493114.0
2021-05-07 12:40:00,8.92,8.93,8.91,8.93,170726.0,3.7058,3.71,3.7017,3.71,170726.0
2021-05-07 12:50:00,8.93,8.93,8.91,8.92,570110.0,3.71,3.71,3.7017,3.7058,570110.0
2021-05-07 13:00:00,8.91,8.93,8.9,8.91,412380.0,3.7017,3.71,3.6975,3.7017,412380.0
2021-05-07 13:10:00,8.91,8.91,8.88,8.9,487547.0,3.7017,3.7017,3.6892,3.6975,487547.0
2021-05-07 13:20:00,8.9,8.91,8.88,8.89,335360.0,3.6975,3.7017,3.6892,3.6934,335360.0
2021-05-07 13:30:00,8.88,8.93,8.88,8.93,470310.0,3.6892,3.71,3.6892,3.71,470310.0
2021-05-07 13:40:00,8.93,8.94,8.91,8.94,540417.0,3.71,3.7141,3.7017,3.7141,540417.0
2021-05-07 13:50:00,8.94,8.96,8.93,8.96,890460.0,3.7141,3.7225,3.71,3.7225,890460.0
2021-05-07 14:00:00,8.96,8.98,8.95,8.98,805557.0,3.7225,3.7308,3.7183,3.7308,805557.0
2021-05-07 14:10:00,8.97,9.0,8.97,8.98,707761.0,3.7266,3.7391,3.7266,3.7308,707761.0
2021-05-07 14:20:00,8.97,8.99,8.97,8.99,362837.0,3.7266,3.7349,3.7266,3.7349,362837.0
2021-05-07 14:30:00,8.99,9.02,8.98,9.01,1116193.0,3.7349,3.7474,3.7308,3.7432,1116193.0
2021-05-07 14:40:00,9.02,9.05,9.01,9.04,784984.0,3.7474,3.7598,3.7432,3.7557,784984.0
2021-05-07 14:50:00,9.04,9.09,9.03,9.08,1101608.0,3.7557,3.7765,3.7515,3.7723,1101608.0
2021-05-07 15:00:00,9.08,9.09,9.04,9.09,925507.0,3.7723,3.7765,3.7557,3.7765,925507.0
2021-05-07 15:10:00,9.09,9.1,9.06,9.08,959104.0,3.7765,3.7806,3.764,3.7723,959104.0
2021-05-07 15:20:00,9.08,9.08,9.04,9.05,1722535.0,3.7723,3.7723,3.7557,3.7598,1722535.0
2021-05-07 15:30:00,9.06,9.07,9.02,9.05,2214200.0,3.764,3.7682,3.7474,3.7598,2214200.0
2021-05-07 15:40:00,9.05,9.07,9.02,9.04,2409622.0,3.7598,3.7682,3.7474,3.7557,2409622.0
2021-05-07 15:50:00,9.03,9.07,9.02,9.07,3543596.0,3.7515,3.7682,3.7474,3.7682,3543596.0
2021-05-10 09:30:00,9.22,9.34,9.2,9.33,3342852.0,3.8305,3.8803,3.8222,3.8762,3342852.0
2021-05-10 09:40:00,9.33,9.34,9.19,9.2,1485933.0,3.8762,3.8803,3.818,3.8222,1485933.0
2021-05-10 09:50:00,9.2,9.23,9.17,9.23,1002375.0,3.8222,3.8346,3.8097,3.8346,1002375.0
2021-05-10 10:00:00,9.23,9.24,9.18,9.24,853435.0,3.8346,3.8388,3.8139,3.8388,853435.0
2021-05-10 10:10:00,9.23,9.25,9.19,9.25,933608.0,3.8346,3.8429,3.818,3.8429,933608.0
2021-05-10 10:20:00,9.24,9.26,9.22,9.25,1066124.0,3.8388,3.8471,3.8305,3.8429,1066124.0
2021-05-10 10:30:00,9.25,9.25,9.2,9.21,814836.0,3.8429,3.8429,3.8222,3.8263,814836.0
2021-05-10 10:40:00,9.21,9.22,9.18,9.21,951883.0,3.8263,3.8305,3.8139,3.8263,951883.0
2021-05-10 10:50:00,9.21,9.23,9.18,9.23,711277.0,3.8263,3.8346,3.8139,3.8346,711277.0
2021-05-10 11:00:00,9.23,9.23,9.17,9.19,1249903.0,3.8346,3.8346,3.8097,3.818,1249903.0
2021-05-10 11:10:00,9.19,9.2,9.16,9.18,1025542.0,3.818,3.8222,3.8055,3.8139,1025542.0
2021-05-10 11:20:00,9.18,9.19,9.16,9.19,580278.0,3.8139,3.818,3.8055,3.818,580278.0
2021-05-10 11:30:00,9.19,9.21,9.18,9.21,538139.0,3.818,3.8263,3.8139,3.8263,538139.0
2021-05-10 11:40:00,9.2,9.24,9.2,9.22,784731.0,3.8222,3.8388,3.8222,3.8305,784731.0
2021-05-10 11:50:00,9.22,9.25,9.21,9.25,439316.0,3.8305,3.8429,3.8263,3.8429,439316.0
2021-05-10 12:00:00,9.25,9.26,9.24,9.24,653336.0,3.8429,3.8471,3.8388,3.8388,653336.0
2021-05-10 12:10:00,9.25,9.29,9.24,9.28,1652172.0,3.8429,3.8596,3.8388,3.8554,1652172.0
2021-05-10 12:20:00,9.28,9.29,9.26,9.28,644627.0,3.8554,3.8596,3.8471,3.8554,644627.0
2021-05-10 12:30:00,9.28,9.29,9.27,9.29,301799.0,3.8554,3.8596,3.8512,3.8596,301799.0
2021-05-10 12:40:00,9.29,9.32,9.28,9.31,1090827.0,3.8596,3.872,3.8554,3.8679,1090827.0
2021-05-10 12:50:00,9.3,9.31,9.28,9.29,619978.0,3.8637,3.8679,3.8554,3.8596,619978.0
2021-05-10 13:00:00,9.29,9.29,9.27,9.29,964273.0,3.8596,3.8596,3.8512,3.8596,964273.0
2021-05-10 13:10:00,9.29,9.31,9.25,9.25,937965.0,3.8596,3.8679,3.8429,3.8429,937965.0
2021-05-10 13:20:00,9.26,9.28,9.25,9.28,543027.0,3.8471,3.8554,3.8429,3.8554,543027.0
2021-05-10 13:30:00,9.28,9.3,9.25,9.29,901537.0,3.8554,3.8637,3.8429,3.8596,901537.0
2021-05-10 13:40:00,9.28,9.29,9.27,9.29,324536.0,3.8554,3.8596,3.8512,3.8596,324536.0
2021-05-10 13:50:00,9.29,9.3,9.28,9.29,944989.0,3.8596,3.8637,3.8554,3.8596,944989.0
2021-05-10 14:00:00,9.29,9.3,9.27,9.29,1046207.0,3.8596,3.8637,3.8512,3.8596,1046207.0
2021-05-10 14:10:00,9.29,9.31,9.28,9.29,332369.0,3.8596,3.8679,3.8554,3.8596,332369.0
2021-05-10 14:20:00,9.29,9.29,9.23,9.26,1879797.0,3.8596,3.8596,3.8346,3.8471,1879797.0
2021-05-10 14:30:00,9.25,9.26,9.23,9.26,911193.0,3.8429,3.8471,3.8346,3.8471,911193.0
2021-05-10 14:40:00,9.26,9.26,9.22,9.22,611663.0,3.8471,3.8471,3.8305,3.8305,611663.0
2021-05-10 14:50:00,9.22,9.27,9.21,9.25,500492.0,3.8305,3.8512,3.8263,3.8429,500492.0
2021-05-10 15:00:00,9.26,9.26,9.24,9.26,337614.0,3.8471,3.8471,3.8388,3.8471,337614.0
2021-05-10 15:10:00,9.25,9.26,9.24,9.26,357920.0,3.8429,3.8471,3.8388,3.8471,357920.0
2021-05-10 15:20:00,9.26,9.26,9.24,9.26,711578.0,3.8471,3.8471,3.8388,3.8471,711578.0
2021-05-10 15:30:00,9.26,9.27,9.24,9.26,594957.0,3.8471,3.8512,3.8388,3.8471,594957.0
2021-05-10 15:40:00,9.26,9.28,9.25,9.27,857493.0,3.8471,3.8554,3.8429,3.8512,857493.0
2021-05-10 15:50:00,9.27,9.27,9.22,9.22,3122798.0,3.8512,3.8512,3.8305,3.8305,3122798.0
2021-05-11 09:30:00,9.08,9.1,9.03,9.04,1474951.0,3.7723,3.7806,3.7515,3.7557,1474951.0
2021-05-11 09:40:00,9.04,9.1,9.04,9.09,1468098.0,3.7557,3.7806,3.7557,3.7765,1468098.0
2021-05-11 09:50:00,9.09,9.25,9.08,9.24,1571638.0,3.7765,3.8429,3.7723,3.8388,1571638.0
2021-05-11 10:00:00,9.24,9.25,9.18,9.19,993566.0,3.8388,3.8429,3.8139,3.818,993566.0
2021-05-11 10:10:00,9.19,9.22,9.18,9.21,1139803.0,3.818,3.8305,3.8139,3.8263,1139803.0
2021-05-11 10:20:00,9.21,9.28,9.18,9.19,1272105.0,3.8263,3.8554,3.8139,3.818,1272105.0
2021-05-11 10:30:00,9.19,9.19,9.14,9.16,1403600.0,3.818,3.818,3.7972,3.8055,1403600.0
2021-05-11 10:40:00,9.16,9.19,9.14,9.19,1131535.0,3.8055,3.818,3.7972,3.818,1131535.0
2021-05-11 10:50:00,9.19,9.23,9.18,9.2,796415.0,3.818,3.8346,3.8139,3.8222,796415.0
2021-05-11 11:00:00,9.2,9.25,9.18,9.23,864341.0,3.8222,3.8429,3.8139,3.8346,864341.0
2021-05-11 11:10:00,9.24,9.31,9.23,9.28,999145.0,3.8388,3.8679,3.8346,3.8554,999145.0
2021-05-11 11:20:00,9.29,9.31,9.28,9.29,720750.0,3.8596,3.8679,3.8554,3.8596,720750.0
2021-05-11 11:30:00,9.29,9.35,9.28,9.34,879554.0,3.8596,3.8845,3.8554,3.8803,879554.0
2021-05-11 11:40:00,9.34,9.35,9.3,9.33,842268.0,3.8803,3.8845,3.8637,3.8762,842268.0
2021-05-11 11:50:00,9.33,9.35,9.32,9.34,470391.0,3.8762,3.8845,3.872,3.8803,470391.0
2021-05-11 12:00:00,9.34,9.35,9.3,9.31,718374.0,3.8803,3.8845,3.8637,3.8679,718374.0
2021-05-11 12:10:00,9.31,9.34,9.31,9.32,543418.0,3.8679,3.8803,3.8679,3.872,543418.0
2021-05-11 12:20:00,9.31,9.33,9.3,9.32,564408.0,3.8679,3.8762,3.8637,3.872,564408.0
2021-05-11 12:30:00,9.32,9.34,9.31,9.34,559773.0,3.872,3.8803,3.8679,3.8803,559773.0
2021-05-11 12:40:00,9.33,9.34,9.3,9.32,552827.0,3.8762,3.8803,3.8637,3.872,552827.0
2021-05-11 12:50:00,9.32,9.32,9.28,9.29,1068906.0,3.872,3.872,3.8554,3.8596,1068906.0
2021-05-11 13:00:00,9.29,9.33,9.29,9.33,657383.0,3.8596,3.8762,3.8596,3.8762,657383.0
2021-05-11 13:10:00,9.33,9.33,9.29,9.32,641078.0,3.8762,3.8762,3.8596,3.872,641078.0
2021-05-11 13:20:00,9.32,9.34,9.31,9.33,541998.0,3.872,3.8803,3.8679,3.8762,541998.0
2021-05-11 13:30:00,9.33,9.36,9.32,9.34,478867.0,3.8762,3.8886,3.872,3.8803,478867.0
2021-05-11 13:40:00,9.34,9.37,9.34,9.35,609257.0,3.8803,3.8928,3.8803,3.8845,609257.0
2021-05-11 13:50:00,9.35,9.37,9.32,9.37,971140.0,3.8845,3.8928,3.872,3.8928,971140.0
2021-05-11 14:00:00,9.36,9.37,9.33,9.35,879663.0,3.8886,3.8928,3.8762,3.8845,879663.0
2021-05-11 14:10:00,9.35,9.35,9.31,9.33,632893.0,3.8845,3.8845,3.8679,3.8762,632893.0
2021-05-11 14:20:00,9.33,9.35,9.32,9.35,502509.0,3.8762,3.8845,3.872,3.8845,502509.0
2021-05-11 14:30:00,9.35,9.35,9.3,9.31,1121661.0,3.8845,3.8845,3.8637,3.8679,1121661.0
2021-05-11 14:40:00,9.31,9.35,9.3,9.35,531026.0,3.8679,3.8845,3.8637,3.8845,531026.0
2021-05-11 14:50:00,9.35,9.39,9.34,9.38,1001761.0,3.8845,3.9011,3.8803,3.8969,1001761.0
2021-05-11 15:00:00,9.38,9.39,9.36,9.38,990868.0,3.8969,3.9011,3.8886,3.8969,990868.0
2021-05-11 15:10:00,9.38,9.39,9.36,9.38,985001.0,3.8969,3.9011,3.8886,3.8969,985001.0
2021-05-11 15:20:00,9.38,9.4,9.37,9.38,1234381.0,3.8969,3.9053,3.8928,3.8969,1234381.0
2021-05-11 15:30:00,9.38,9.38,9.33,9.34,1721646.0,3.8969,3.8969,3.8762,3.8803,1721646.0
2021-05-11 15:40:00,9.34,9.34,9.32,9.34,1457535.0,3.8803,3.8803,3.872,3.8803,1457535.0
2021-05-11 15:50:00,9.34,9.36,9.33,9.36,2084259.0,3.8803,3.8886,3.8762,3.8886,2084259.0
2021-05-12 09:30:00,9.42,9.47,9.36,9.39,1481721.0,3.9136,3.9343,3.8886,3.9011,1481721.0
2021-05-12 09:40:00,9.38,9.45,9.37,9.38,1425423.0,3.8969,3.926,3.8928,3.8969,1425423.0
2021-05-12 09:50:00,9.38,9.38,9.34,9.37,937562.0,3.8969,3.8969,3.8803,3.8928,937562.0
2021-05-12 10:00:00,9.36,9.37,9.32,9.33,986772.0,3.8886,3.8928,3.872,3.8762,986772.0
2021-05-12 10:10:00,9.33,9.39,9.32,9.38,668924.0,3.8762,3.9011,3.872,3.8969,668924.0
2021-05-12 10:20:00,9.38,9.41,9.38,9.38,923592.0,3.8969,3.9094,3.8969,3.8969,923592.0
2021-05-12 10:30:00,9.38,9.39,9.33,9.35,802632.0,3.8969,3.9011,3.8762,3.8845,802632.0
2021-05-12 10:40:00,9.34,9.39,9.34,9.37,1091192.0,3.8803,3.9011,3.8803,3.8928,1091192.0
2021-05-12 10:50:00,9.37,9.38,9.29,9.31,1122142.0,3.8928,3.8969,3.8596,3.8679,1122142.0
2021-05-12 11:00:00,9.31,9.35,9.3,9.35,1191801.0,3.8679,3.8845,3.8637,3.8845,1191801.0
2021-05-12 11:10:00,9.34,9.36,9.32,9.36,642334.0,3.8803,3.8886,3.872,3.8886,642334.0
2021-05-12 11:20:00,9.36,9.36,9.32,9.32,741959.0,3.8886,3.8886,3.872,3.872,741959.0
2021-05-12 11:30:00,9.32,9.33,9.26,9.28,1089430.0,3.872,3.8762,3.8471,3.8554,1089430.0
2021-05-12 11:40:00,9.28,9.32,9.27,9.3,918532.0,3.8554,3.872,3.8512,3.8637,918532.0
2021-05-12 11:50:00,9.31,9.31,9.26,9.28,993849.0,3.8679,3.8679,3.8471,3.8554,993849.0
2021-05-12 12:00:00,9.28,9.29,9.23,9.25,1152971.0,3.8554,3.8596,3.8346,3.8429,1152971.0
2021-05-12 12:10:00,9.25,9.25,9.21,9.23,797539.0,3.8429,3.8429,3.8263,3.8346,797539.0
2021-05-12 12:20:00,9.23,9.27,9.22,9.26,977726.0,3.8346,3.8512,3.8305,3.8471,977726.0
2021-05-12 12:30:00,9.26,9.29,9.25,9.27,660550.0,3.8471,3.8596,3.8429,3.8512,660550.0
2021-05-12 12:40:00,9.28,9.29,9.25,9.28,777320.0,3.8554,3.8596,3.8429,3.8554,777320.0
2021-05-12 12:50:00,9.28,9.29,9.25,9.29,740478.0,3.8554,3.8596,3.8429,3.8596,740478.0
2021-05-12 13:00:00,9.29,9.35,9.28,9.31,1033654.0,3.8596,3.8845,3.8554,3.8679,1033654.0
2021-05-12 13:10:00,9.31,9.34,9.31,9.33,650767.0,3.8679,3.8803,3.8679,3.8762,650767.0
2021-05-12 13:20:00,9.33,9.34,9.31,9.33,1341784.0,3.8762,3.8803,3.8679,3.8762,1341784.0
2021-05-12 13:30:00,9.33,9.33,9.26,9.31,1425914.0,3.8762,3.8762,3.8471,3.8679,1425914.0
2021-05-12 13:40:00,9.31,9.34,9.29,9.33,787051.0,3.8679,3.8803,3.8596,3.8762,787051.0
2021-05-12 13:50:00,9.34,9.35,9.31,9.33,1298223.0,3.8803,3.8845,3.8679,3.8762,1298223.0
2021-05-12 14:00:00,9.33,9.34,9.29,9.3,697223.0,3.8762,3.8803,3.8596,3.8637,697223.0
2021-05-12 14:10:00,9.3,9.32,9.28,9.29,826675.0,3.8637,3.872,3.8554,3.8596,826675.0
2021-05-12 14:20:00,9.3,9.31,9.24,9.25,875381.0,3.8637,3.8679,3.8388,3.8429,875381.0
2021-05-12 14:30:00,9.25,9.27,9.23,9.24,1009940.0,3.8429,3.8512,3.8346,3.8388,1009940.0
2021-05-12 14:40:00,9.24,9.24,9.21,9.23,1083126.0,3.8388,3.8388,3.8263,3.8346,1083126.0
2021-05-12 14:50:00,9.23,9.26,9.22,9.22,1032382.0,3.8346,3.8471,3.8305,3.8305,1032382.0
2021-05-12 15:00:00,9.22,9.23,9.17,9.19,1093285.0,3.8305,3.8346,3.8097,3.818,1093285.0
2021-05-12 15:10:00,9.18,9.19,9.15,9.16,936273.0,3.8139,3.818,3.8014,3.8055,936273.0
2021-05-12 15:20:00,9.16,9.18,9.14,9.15,1306050.0,3.8055,3.8139,3.7972,3.8014,1306050.0
2021-05-12 15:30:00,9.16,9.16,9.12,9.13,1416696.0,3.8055,3.8055,3.7889,3.7931,1416696.0
2021-05-12 15:40:00,9.13,9.17,9.12,9.14,1278998.0,3.7931,3.8097,3.7889,3.7972,1278998.0
2021-05-12 15:50:00,9.14,9.15,9.12,9.12,2563096.0,3.7972,3.8014,3.7889,3.7889,2563096.0
2021-05-13 09:30:00,9.2,9.2,9.14,9.17,1000094.0,3.8222,3.8222,3.7972,3.8097,1000094.0
2021-05-13 09:40:00,9.17,9.19,9.09,9.11,1351685.0,3.8097,3.818,3.7765,3.7848,1351685.0
2021-05-13 09:50:00,9.11,9.23,9.1,9.21,1200445.0,3.7848,3.8346,3.7806,3.8263,1200445.0
2021-05-13 10:00:00,9.21,9.24,9.19,9.2,805650.0,3.8263,3.8388,3.818,3.8222,805650.0
2021-05-13 10:10:00,9.19,9.24,9.18,9.19,685864.0,3.818,3.8388,3.8139,3.818,685864.0
2021-05-13 10:20:00,9.19,9.21,9.17,9.2,446891.0,3.818,3.8263,3.8097,3.8222,446891.0
2021-05-13 10:30:00,9.19,9.25,9.19,9.22,645942.0,3.818,3.8429,3.818,3.8305,645942.0
2021-05-13 10:40:00,9.22,9.23,9.16,9.19,529946.0,3.8305,3.8346,3.8055,3.818,529946.0
2021-05-13 10:50:00,9.19,9.2,9.14,9.17,618420.0,3.818,3.8222,3.7972,3.8097,618420.0
2021-05-13 11:00:00,9.17,9.17,9.11,9.12,734948.0,3.8097,3.8097,3.7848,3.7889,734948.0
2021-05-13 11:10:00,9.12,9.16,9.1,9.16,588174.0,3.7889,3.8055,3.7806,3.8055,588174.0
2021-05-13 11:20:00,9.16,9.19,9.14,9.18,863867.0,3.8055,3.818,3.7972,3.8139,863867.0
2021-05-13 11:30:00,9.18,9.2,9.17,9.19,1113015.0,3.8139,3.8222,3.8097,3.818,1113015.0
2021-05-13 11:40:00,9.19,9.19,9.13,9.18,1210058.0,3.818,3.818,3.7931,3.8139,1210058.0
2021-05-13 11:50:00,9.19,9.19,9.14,9.16,506110.0,3.818,3.818,3.7972,3.8055,506110.0
2021-05-13 12:00:00,9.15,9.17,9.13,9.16,546024.0,3.8014,3.8097,3.7931,3.8055,546024.0
2021-05-13 12:10:00,9.16,9.2,9.15,9.16,449876.0,3.8055,3.8222,3.8014,3.8055,449876.0
2021-05-13 12:20:00,9.16,9.19,9.14,9.18,592492.0,3.8055,3.818,3.7972,3.8139,592492.0
2021-05-13 12:30:00,9.19,9.21,9.18,9.18,553654.0,3.818,3.8263,3.8139,3.8139,553654.0
2021-05-13 12:40:00,9.19,9.19,9.16,9.18,503540.0,3.818,3.818,3.8055,3.8139,503540.0
2021-05-13 12:50:00,9.18,9.19,9.14,9.16,672781.0,3.8139,3.818,3.7972,3.8055,672781.0
2021-05-13 13:00:00,9.16,9.17,9.12,9.15,727615.0,3.8055,3.8097,3.7889,3.8014,727615.0
2021-05-13 13:10:00,9.14,9.15,9.13,9.13,390528.0,3.7972,3.8014,3.7931,3.7931,390528.0
2021-05-13 13:20:00,9.13,9.15,9.08,9.1,999953.0,3.7931,3.8014,3.7723,3.7806,999953.0
2021-05-13 13:30:00,9.09,9.1,8.99,8.99,1061648.0,3.7765,3.7806,3.7349,3.7349,1061648.0
2021-05-13 13:40:00,9.0,9.03,8.96,8.97,915819.0,3.7391,3.7515,3.7225,3.7266,915819.0
2021-05-13 13:50:00,8.97,8.99,8.95,8.97,1747566.0,3.7266,3.7349,3.7183,3.7266,1747566.0
2021-05-13 14:00:00,8.97,9.05,8.97,9.03,1140190.0,3.7266,3.7598,3.7266,3.7515,1140190.0
2021-05-13 14:10:00,9.03,9.06,9.02,9.04,772760.0,3.7515,3.764,3.7474,3.7557,772760.0
2021-05-13 14:20:00,9.03,9.09,9.03,9.09,707859.0,3.7515,3.7765,3.7515,3.7765,707859.0
2021-05-13 14:30:00,9.08,9.13,9.08,9.12,336692.0,3.7723,3.7931,3.7723,3.7889,336692.0
2021-05-13 14:40:00,9.11,9.14,9.1,9.13,608896.0,3.7848,3.7972,3.7806,3.7931,608896.0
2021-05-13 14:50:00,9.13,9.15,9.11,9.14,530196.0,3.7931,3.8014,3.7848,3.7972,530196.0
2021-05-13 15:00:00,9.15,9.18,9.14,9.17,802386.0,3.8014,3.8139,3.7972,3.8097,802386.0
2021-05-13 15:10:00,9.17,9.18,9.15,9.18,936362.0,3.8097,3.8139,3.8014,3.8139,936362.0
2021-05-13 15:20:00,9.18,9.19,9.16,9.19,570526.0,3.8139,3.818,3.8055,3.818,570526.0
2021-05-13 15:30:00,9.19,9.21,9.18,9.21,1176148.0,3.818,3.8263,3.8139,3.8263,1176148.0
2021-05-13 15:40:00,9.2,9.23,9.2,9.21,1022338.0,3.8222,3.8346,3.8222,3.8263,1022338.0
2021-05-13 15:50:00,9.21,9.24,9.19,9.24,2127739.0,3.8263,3.8388,3.818,3.8388,2127739.0
2021-05-14 09:30:00,9.52,9.58,9.47,9.52,2510637.0,3.9551,3.98,3.9343,3.9551,2510637.0
2021-05-14 09:40:00,9.53,9.55,9.49,9.51,1626236.0,3.9593,3.9676,3.9426,3.951,1626236.0
2021-05-14 09:50:00,9.52,9.57,9.49,9.53,1373326.0,3.9551,3.9759,3.9426,3.9593,1373326.0
2021-05-14 10:00:00,9.53,9.6,9.5,9.58,1830232.0,3.9593,3.9883,3.9468,3.98,1830232.0
2021-05-14 10:10:00,9.58,9.61,9.56,9.58,1772071.0,3.98,3.9925,3.9717,3.98,1772071.0
2021-05-14 10:20:00,9.59,9.64,9.58,9.6,1275826.0,3.9842,4.005,3.98,3.9883,1275826.0
2021-05-14 10:30:00,9.6,9.63,9.54,9.57,1703581.0,3.9883,4.0008,3.9634,3.9759,1703581.0
2021-05-14 10:40:00,9.57,9.58,9.54,9.58,1131512.0,3.9759,3.98,3.9634,3.98,1131512.0
2021-05-14 10:50:00,9.58,9.6,9.56,9.58,480474.0,3.98,3.9883,3.9717,3.98,480474.0
2021-05-14 11:00:00,9.58,9.6,9.56,9.6,712895.0,3.98,3.9883,3.9717,3.9883,712895.0
2021-05-14 11:10:00,9.6,9.62,9.59,9.62,836477.0,3.9883,3.9967,3.9842,3.9967,836477.0
2021-05-14 11:20:00,9.62,9.64,9.6,9.63,744105.0,3.9967,4.005,3.9883,4.0008,744105.0
2021-05-14 11:30:00,9.63,9.67,9.63,9.63,893112.0,4.0008,4.0174,4.0008,4.0008,893112.0
2021-05-14 11:40:00,9.63,9.67,9.61,9.65,689053.0,4.0008,4.0174,3.9925,4.0091,689053.0
2021-05-14 11:50:00,9.65,9.66,9.61,9.61,559440.0,4.0091,4.0133,3.9925,3.9925,559440.0
2021-05-14 12:00:00,9.61,9.62,9.58,9.6,869174.0,3.9925,3.9967,3.98,3.9883,869174.0
2021-05-14 12:10:00,9.61,9.64,9.59,9.61,933913.0,3.9925,4.005,3.9842,3.9925,933913.0
2021-05-14 12:20:00,9.62,9.64,9.61,9.63,1000103.0,3.9967,4.005,3.9925,4.0008,1000103.0
2021-05-14 12:30:00,9.63,9.63,9.6,9.63,619635.0,4.0008,4.0008,3.9883,4.0008,619635.0
2021-05-14 12:40:00,9.63,9.64,9.62,9.62,478334.0,4.0008,4.005,3.9967,3.9967,478334.0
2021-05-14 12:50:00,9.62,9.66,9.62,9.64,523632.0,3.9967,4.0133,3.9967,4.005,523632.0
2021-05-14 13:00:00,9.64,9.65,9.61,9.63,481665.0,4.005,4.0091,3.9925,4.0008,481665.0
2021-05-14 13:10:00,9.63,9.65,9.62,9.63,357362.0,4.0008,4.0091,3.9967,4.0008,357362.0
2021-05-14 13:20:00,9.63,9.64,9.62,9.63,154483.0,4.0008,4.005,3.9967,4.0008,154483.0
2021-05-14 13:30:00,9.64,9.64,9.61,9.63,665881.0,4.005,4.005,3.9925,4.0008,665881.0
2021-05-14 13:40:00,9.62,9.63,9.6,9.61,685448.0,3.9967,4.0008,3.9883,3.9925,685448.0
2021-05-14 13:50:00,9.61,9.62,9.58,9.59,905515.0,3.9925,3.9967,3.98,3.9842,905515.0
2021-05-14 14:00:00,9.58,9.64,9.58,9.64,570487.0,3.98,4.005,3.98,4.005,570487.0
2021-05-14 14:10:00,9.63,9.7,9.63,9.69,842768.0,4.0008,4.0299,4.0008,4.0257,842768.0
2021-05-14 14:20:00,9.69,9.69,9.67,9.68,484156.0,4.0257,4.0257,4.0174,4.0216,484156.0
2021-05-14 14:30:00,9.68,9.69,9.66,9.68,334724.0,4.0216,4.0257,4.0133,4.0216,334724.0
2021-05-14 14:40:00,9.69,9.71,9.68,9.7,863135.0,4.0257,4.034,4.0216,4.0299,863135.0
2021-05-14 14:50:00,9.7,9.73,9.69,9.72,1371900.0,4.0299,4.0424,4.0257,4.0382,1371900.0
2021-05-14 15:00:00,9.72,9.73,9.68,9.68,937578.0,4.0382,4.0424,4.0216,4.0216,937578.0
2021-05-14 15:10:00,9.68,9.71,9.66,9.7,975564.0,4.0216,4.034,4.0133,4.0299,975564.0
2021-05-14 15:20:00,9.69,9.7,9.64,9.68,1049267.0,4.0257,4.0299,4.005,4.0216,1049267.0
2021-05-14 15:30:00,9.68,9.68,9.65,9.67,1041144.0,4.0216,4.0216,4.0091,4.0174,1041144.0
2021-05-14 15:40:00,9.66,9.67,9.62,9.64,1891360.0,4.0133,4.0174,3.9967,4.005,1891360.0
2021-05-14 15:50:00,9.64,9.69,9.64,9.68,2179474.0,4.005,4.0257,4.005,4.0216,2179474.0
2021-05-17 09:30:00,9.64,9.7,9.61,9.66,1321467.0,4.005,4.0299,3.9925,4.0133,1321467.0
2021-05-17 09:40:00,9.65,9.71,9.61,9.68,955032.0,4.0091,4.034,3.9925,4.0216,955032.0
2021-05-17 09:50:00,9.68,9.69,9.61,9.69,945535.0,4.0216,4.0257,3.9925,4.0257,945535.0
2021-05-17 10:00:00,9.69,9.74,9.64,9.72,959535.0,4.0257,4.0465,4.005,4.0382,959535.0
2021-05-17 10:10:00,9.72,9.77,9.7,9.76,684988.0,4.0382,4.059,4.0299,4.0548,684988.0
2021-05-17 10:20:00,9.77,9.79,9.73,9.74,864681.0,4.059,4.0673,4.0424,4.0465,864681.0
2021-05-17 10:30:00,9.74,9.8,9.72,9.78,868194.0,4.0465,4.0714,4.0382,4.0631,868194.0
2021-05-17 10:40:00,9.78,9.79,9.74,9.79,604119.0,4.0631,4.0673,4.0465,4.0673,604119.0
2021-05-17 10:50:00,9.79,9.84,9.78,9.84,767848.0,4.0673,4.0881,4.0631,4.0881,767848.0
2021-05-17 11:00:00,9.84,9.84,9.75,9.78,1035345.0,4.0881,4.0881,4.0507,4.0631,1035345.0
2021-05-17 11:10:00,9.78,9.83,9.77,9.79,819781.0,4.0631,4.0839,4.059,4.0673,819781.0
2021-05-17 11:20:00,9.8,9.81,9.76,9.77,825917.0,4.0714,4.0756,4.0548,4.059,825917.0
2021-05-17 11:30:00,9.77,9.8,9.75,9.79,692694.0,4.059,4.0714,4.0507,4.0673,692694.0
2021-05-17 11:40:00,9.79,9.8,9.77,9.79,334949.0,4.0673,4.0714,4.059,4.0673,334949.0
2021-05-17 11:50:00,9.79,9.81,9.77,9.77,555578.0,4.0673,4.0756,4.059,4.059,555578.0
2021-05-17 12:00:00,9.77,9.77,9.74,9.75,386465.0,4.059,4.059,4.0465,4.0507,386465.0
2021-05-17 12:10:00,9.75,9.75,9.69,9.72,956706.0,4.0507,4.0507,4.0257,4.0382,956706.0
2021-05-17 12:20:00,9.72,9.76,9.71,9.75,446046.0,4.0382,4.0548,4.034,4.0507,446046.0
2021-05-17 12:30:00,9.75,9.75,9.72,9.72,590420.0,4.0507,4.0507,4.0382,4.0382,590420.0
2021-05-17 12:40:00,9.72,9.73,9.71,9.72,384671.0,4.0382,4.0424,4.034,4.0382,384671.0
2021-05-17 12:50:00,9.72,9.75,9.72,9.74,319870.0,4.0382,4.0507,4.0382,4.0465,319870.0
2021-05-17 13:00:00,9.75,9.79,9.74,9.77,576865.0,4.0507,4.0673,4.0465,4.059,576865.0
2021-05-17 13:10:00,9.77,9.78,9.74,9.75,446652.0,4.059,4.0631,4.0465,4.0507,446652.0
2021-05-17 13:20:00,9.75,9.76,9.73,9.74,484418.0,4.0507,4.0548,4.0424,4.0465,484418.0
2021-05-17 13:30:00,9.74,9.75,9.72,9.73,335503.0,4.0465,4.0507,4.0382,4.0424,335503.0
2021-05-17 13:40:00,9.73,9.75,9.71,9.74,358374.0,4.0424,4.0507,4.034,4.0465,358374.0
2021-05-17 13:50:00,9.74,9.74,9.72,9.72,270908.0,4.0465,4.0465,4.0382,4.0382,270908.0
2021-05-17 14:00:00,9.72,9.76,9.72,9.74,203811.0,4.0382,4.0548,4.0382,4.0465,203811.0
2021-05-17 14:10:00,9.75,9.76,9.74,9.75,288023.0,4.0507,4.0548,4.0465,4.0507,288023.0
2021-05-17 14:20:00,9.75,9.76,9.73,9.74,432261.0,4.0507,4.0548,4.0424,4.0465,432261.0
2021-05-17 14:30:00,9.74,9.76,9.73,9.76,492665.0,4.0465,4.0548,4.0424,4.0548,492665.0
2021-05-17 14:40:00,9.76,9.79,9.75,9.78,682292.0,4.0548,4.0673,4.0507,4.0631,682292.0
2021-05-17 14:50:00,9.77,9.81,9.77,9.79,591172.0,4.059,4.0756,4.059,4.0673,591172.0
2021-05-17 15:00:00,9.79,9.81,9.78,9.8,319505.0,4.0673,4.0756,4.0631,4.0714,319505.0
2021-05-17 15:10:00,9.8,9.83,9.8,9.82,616184.0,4.0714,4.0839,4.0714,4.0797,616184.0
2021-05-17 15:20:00,9.82,9.82,9.8,9.8,381177.0,4.0797,4.0797,4.0714,4.0714,381177.0
2021-05-17 15:30:00,9.8,9.82,9.8,9.8,280442.0,4.0714,4.0797,4.0714,4.0714,280442.0
2021-05-17 15:40:00,9.8,9.81,9.79,9.79,475261.0,4.0714,4.0756,4.0673,4.0673,475261.0
2021-05-17 15:50:00,9.8,9.81,9.79,9.81,1752329.0,4.0714,4.0756,4.0673,4.0756,1752329.0
2021-05-18 09:30:00,9.81,9.86,9.75,9.86,716660.0,4.0756,4.0964,4.0507,4.0964,716660.0
2021-05-18 09:40:00,9.85,9.85,9.76,9.8,539991.0,4.0922,4.0922,4.0548,4.0714,539991.0
2021-05-18 09:50:00,9.8,9.81,9.75,9.76,538302.0,4.0714,4.0756,4.0507,4.0548,538302.0
2021-05-18 10:00:00,9.76,9.77,9.7,9.72,647303.0,4.0548,4.059,4.0299,4.0382,647303.0
2021-05-18 10:10:00,9.72,9.75,9.67,9.68,567250.0,4.0382,4.0507,4.0174,4.0216,567250.0
2021-05-18 10:20:00,9.68,9.71,9.67,9.68,562224.0,4.0216,4.034,4.0174,4.0216,562224.0
2021-05-18 10:30:00,9.68,9.69,9.63,9.64,615009.0,4.0216,4.0257,4.0008,4.005,615009.0
2021-05-18 10:40:00,9.64,9.67,9.64,9.66,536128.0,4.005,4.0174,4.005,4.0133,536128.0
2021-05-18 10:50:00,9.66,9.72,9.64,9.71,1496145.0,4.0133,4.0382,4.005,4.034,1496145.0
2021-05-18 11:00:00,9.71,9.75,9.68,9.75,1194585.0,4.034,4.0507,4.0216,4.0507,1194585.0
2021-05-18 11:10:00,9.74,9.75,9.73,9.75,843433.0,4.0465,4.0507,4.0424,4.0507,843433.0
2021-05-18 11:20:00,9.74,9.77,9.73,9.77,751514.0,4.0465,4.059,4.0424,4.059,751514.0
2021-05-18 11:30:00,9.77,9.79,9.73,9.78,552751.0,4.059,4.0673,4.0424,4.0631,552751.0
2021-05-18 11:40:00,9.78,9.8,9.75,9.79,552967.0,4.0631,4.0714,4.0507,4.0673,552967.0
2021-05-18 11:50:00,9.79,9.81,9.77,9.77,442937.0,4.0673,4.0756,4.059,4.059,442937.0
2021-05-18 12:00:00,9.78,9.78,9.7,9.71,1159143.0,4.0631,4.0631,4.0299,4.034,1159143.0
2021-05-18 12:10:00,9.71,9.73,9.69,9.7,858818.0,4.034,4.0424,4.0257,4.0299,858818.0
2021-05-18 12:20:00,9.7,9.77,9.68,9.76,799276.0,4.0299,4.059,4.0216,4.0548,799276.0
2021-05-18 12:30:00,9.76,9.77,9.72,9.74,796630.0,4.0548,4.059,4.0382,4.0465,796630.0
2021-05-18 12:40:00,9.74,9.78,9.73,9.76,449463.0,4.0465,4.0631,4.0424,4.0548,449463.0
2021-05-18 12:50:00,9.76,9.76,9.73,9.74,247905.0,4.0548,4.0548,4.0424,4.0465,247905.0
2021-05-18 13:00:00,9.74,9.77,9.73,9.74,582660.0,4.0465,4.059,4.0424,4.0465,582660.0
2021-05-18 13:10:00,9.73,9.75,9.72,9.75,278531.0,4.0424,4.0507,4.0382,4.0507,278531.0
2021-05-18 13:20:00,9.75,9.77,9.75,9.76,152198.0,4.0507,4.059,4.0507,4.0548,152198.0
2021-05-18 13:30:00,9.76,9.77,9.73,9.74,260958.0,4.0548,4.059,4.0424,4.0465,260958.0
2021-05-18 13:40:00,9.74,9.77,9.73,9.75,383613.0,4.0465,4.059,4.0424,4.0507,383613.0
2021-05-18 13:50:00,9.75,9.77,9.74,9.75,462938.0,4.0507,4.059,4.0465,4.0507,462938.0
2021-05-18 14:00:00,9.76,9.77,9.74,9.76,181958.0,4.0548,4.059,4.0465,4.0548,181958.0
2021-05-18 14:10:00,9.76,9.78,9.75,9.77,327909.0,4.0548,4.0631,4.0507,4.059,327909.0
2021-05-18 14:20:00,9.77,9.77,9.74,9.76,469267.0,4.059,4.059,4.0465,4.0548,469267.0
2021-05-18 14:30:00,9.76,9.76,9.72,9.73,529384.0,4.0548,4.0548,4.0382,4.0424,529384.0
2021-05-18 14:40:00,9.72,9.73,9.69,9.71,643104.0,4.0382,4.0424,4.0257,4.034,643104.0
2021-05-18 14:50:00,9.71,9.75,9.7,9.74,293411.0,4.034,4.0507,4.0299,4.0465,293411.0
2021-05-18 15:00:00,9.73,9.76,9.71,9.76,508596.0,4.0424,4.0548,4.034,4.0548,508596.0
2021-05-18 15:10:00,9.76,9.76,9.73,9.75,547381.0,4.0548,4.0548,4.0424,4.0507,547381.0
2021-05-18 15:20:00,9.76,9.77,9.75,9.77,234236.0,4.0548,4.059,4.0507,4.059,234236.0
2021-05-18 15:30:00,9.77,9.8,9.76,9.78,1271715.0,4.059,4.0714,4.0548,4.0631,1271715.0
2021-05-18 15:40:00,9.78,9.78,9.75,9.76,621178.0,4.0631,4.0631,4.0507,4.0548,621178.0
2021-05-18 15:50:00,9.75,9.76,9.72,9.72,1180988.0,4.0507,4.0548,4.0382,4.0382,1180988.0
2021-05-19 09:30:00,9.57,9.62,9.54,9.61,1326538.0,3.9759,3.9967,3.9634,3.9925,1326538.0
2021-05-19 09:40:00,9.61,9.61,9.57,9.61,657591.0,3.9925,3.9925,3.9759,3.9925,657591.0
2021-05-19 09:50:00,9.61,9.66,9.55,9.56,1265851.0,3.9925,4.0133,3.9676,3.9717,1265851.0
2021-05-19 10:00:00,9.56,9.57,9.51,9.52,1136590.0,3.9717,3.9759,3.951,3.9551,1136590.0
2021-05-19 10:10:00,9.52,9.53,9.47,9.52,791851.0,3.9551,3.9593,3.9343,3.9551,791851.0
2021-05-19 10:20:00,9.51,9.52,9.48,9.52,675130.0,3.951,3.9551,3.9385,3.9551,675130.0
2021-05-19 10:30:00,9.51,9.52,9.45,9.46,838998.0,3.951,3.9551,3.926,3.9302,838998.0
2021-05-19 10:40:00,9.46,9.49,9.43,9.48,817769.0,3.9302,3.9426,3.9177,3.9385,817769.0
2021-05-19 10:50:00,9.48,9.52,9.47,9.5,598841.0,3.9385,3.9551,3.9343,3.9468,598841.0
2021-05-19 11:00:00,9.51,9.57,9.49,9.55,449617.0,3.951,3.9759,3.9426,3.9676,449617.0
2021-05-19 11:10:00,9.55,9.57,9.53,9.53,393659.0,3.9676,3.9759,3.9593,3.9593,393659.0
2021-05-19 11:20:00,9.53,9.59,9.53,9.57,599107.0,3.9593,3.9842,3.9593,3.9759,599107.0
2021-05-19 11:30:00,9.57,9.6,9.55,9.59,606151.0,3.9759,3.9883,3.9676,3.9842,606151.0
2021-05-19 11:40:00,9.58,9.59,9.56,9.59,617965.0,3.98,3.9842,3.9717,3.9842,617965.0
2021-05-19 11:50:00,9.59,9.6,9.57,9.6,759948.0,3.9842,3.9883,3.9759,3.9883,759948.0
2021-05-19 12:00:00,9.59,9.6,9.57,9.58,630558.0,3.9842,3.9883,3.9759,3.98,630558.0
2021-05-19 12:10:00,9.57,9.61,9.56,9.6,330322.0,3.9759,3.9925,3.9717,3.9883,330322.0
2021-05-19 12:20:00,9.6,9.62,9.57,9.59,509544.0,3.9883,3.9967,3.9759,3.9842,509544.0
2021-05-19 12:30:00,9.59,9.59,9.57,9.59,229606.0,3.9842,3.9842,3.9759,3.9842,229606.0
2021-05-19 12:40:00,9.59,9.65,9.58,9.63,480031.0,3.9842,4.0091,3.98,4.0008,480031.0
2021-05-19 12:50:00,9.63,9.64,9.6,9.62,470193.0,4.0008,4.005,3.9883,3.9967,470193.0
2021-05-19 13:00:00,9.62,9.65,9.61,9.63,530660.0,3.9967,4.0091,3.9925,4.0008,530660.0
2021-05-19 13:10:00,9.64,9.67,9.63,9.65,289678.0,4.005,4.0174,4.0008,4.0091,289678.0
2021-05-19 13:20:00,9.65,9.66,9.6,9.63,563490.0,4.0091,4.0133,3.9883,4.0008,563490.0
2021-05-19 13:30:00,9.62,9.63,9.6,9.62,280392.0,3.9967,4.0008,3.9883,3.9967,280392.0
2021-05-19 13:40:00,9.62,9.63,9.59,9.62,503593.0,3.9967,4.0008,3.9842,3.9967,503593.0
2021-05-19 13:50:00,9.62,9.64,9.6,9.6,313929.0,3.9967,4.005,3.9883,3.9883,313929.0
2021-05-19 14:00:00,9.61,9.67,9.54,9.57,665162.0,3.9925,4.0174,3.9634,3.9759,665162.0
2021-05-19 14:10:00,9.56,9.57,9.49,9.5,759928.0,3.9717,3.9759,3.9426,3.9468,759928.0
2021-05-19 14:20:00,9.51,9.58,9.5,9.55,586456.0,3.951,3.98,3.9468,3.9676,586456.0
2021-05-19 14:30:00,9.55,9.57,9.51,9.52,562438.0,3.9676,3.9759,3.951,3.9551,562438.0
2021-05-19 14:40:00,9.52,9.53,9.46,9.46,778860.0,3.9551,3.9593,3.9302,3.9302,778860.0
2021-05-19 14:50:00,9.46,9.5,9.44,9.46,809941.0,3.9302,3.9468,3.9219,3.9302,809941.0
2021-05-19 15:00:00,9.46,9.49,9.44,9.47,510553.0,3.9302,3.9426,3.9219,3.9343,510553.0
2021-05-19 15:10:00,9.48,9.5,9.47,9.48,629869.0,3.9385,3.9468,3.9343,3.9385,629869.0
2021-05-19 15:20:00,9.49,9.54,9.48,9.53,814810.0,3.9426,3.9634,3.9385,3.9593,814810.0
2021-05-19 15:30:00,9.54,9.55,9.52,9.54,674543.0,3.9634,3.9676,3.9551,3.9634,674543.0
2021-05-19 15:40:00,9.54,9.56,9.53,9.55,970798.0,3.9634,3.9717,3.9593,3.9676,970798.0
2021-05-19 15:50:00,9.55,9.57,9.54,9.56,1724456.0,3.9676,3.9759,3.9634,3.9717,1724456.0
2021-05-20 09:30:00,9.59,9.61,9.51,9.52,1059162.0,3.9842,3.9925,3.951,3.9551,1059162.0
2021-05-20 09:40:00,9.52,9.55,9.49,9.52,1339510.0,3.9551,3.9676,3.9426,3.9551,1339510.0
2021-05-20 09:50:00,9.52,9.55,9.49,9.52,902408.0,3.9551,3.9676,3.9426,3.9551,902408.0
2021-05-20 10:00:00,9.51,9.53,9.48,9.49,580282.0,3.951,3.9593,3.9385,3.9426,580282.0
2021-05-20 10:10:00,9.49,9.52,9.48,9.52,596785.0,3.9426,3.9551,3.9385,3.9551,596785.0
2021-05-20 10:20:00,9.52,9.55,9.5,9.52,577232.0,3.9551,3.9676,3.9468,3.9551,577232.0
2021-05-20 10:30:00,9.52,9.53,9.48,9.51,561980.0,3.9551,3.9593,3.9385,3.951,561980.0
2021-05-20 10:40:00,9.52,9.54,9.49,9.51,936370.0,3.9551,3.9634,3.9426,3.951,936370.0
2021-05-20 10:50:00,9.51,9.53,9.49,9.5,445942.0,3.951,3.9593,3.9426,3.9468,445942.0
2021-05-20 11:00:00,9.5,9.52,9.48,9.5,370780.0,3.9468,3.9551,3.9385,3.9468,370780.0
2021-05-20 11:10:00,9.49,9.51,9.48,9.5,301421.0,3.9426,3.951,3.9385,3.9468,301421.0
2021-05-20 11:20:00,9.5,9.51,9.49,9.51,253790.0,3.9468,3.951,3.9426,3.951,253790.0
2021-05-20 11:30:00,9.51,9.54,9.5,9.53,616451.0,3.951,3.9634,3.9468,3.9593,616451.0
2021-05-20 11:40:00,9.53,9.57,9.52,9.55,1138548.0,3.9593,3.9759,3.9551,3.9676,1138548.0
2021-05-20 11:50:00,9.55,9.56,9.53,9.54,390836.0,3.9676,3.9717,3.9593,3.9634,390836.0
2021-05-20 12:00:00,9.54,9.54,9.5,9.51,442657.0,3.9634,3.9634,3.9468,3.951,442657.0
2021-05-20 12:10:00,9.51,9.52,9.49,9.51,653120.0,3.951,3.9551,3.9426,3.951,653120.0
2021-05-20 12:20:00,9.51,9.51,9.48,9.49,394662.0,3.951,3.951,3.9385,3.9426,394662.0
2021-05-20 12:30:00,9.49,9.5,9.46,9.47,542710.0,3.9426,3.9468,3.9302,3.9343,542710.0
2021-05-20 12:40:00,9.47,9.49,9.45,9.46,514651.0,3.9343,3.9426,3.926,3.9302,514651.0
2021-05-20 12:50:00,9.46,9.47,9.45,9.45,733648.0,3.9302,3.9343,3.926,3.926,733648.0
2021-05-20 13:00:00,9.45,9.46,9.43,9.45,609493.0,3.926,3.9302,3.9177,3.926,609493.0
2021-05-20 13:10:00,9.45,9.47,9.44,9.46,514271.0,3.926,3.9343,3.9219,3.9302,514271.0
2021-05-20 13:20:00,9.46,9.48,9.44,9.45,628069.0,3.9302,3.9385,3.9219,3.926,628069.0
2021-05-20 13:30:00,9.44,9.45,9.41,9.43,1269994.0,3.9219,3.926,3.9094,3.9177,1269994.0
2021-05-20 13:40:00,9.42,9.45,9.42,9.45,543766.0,3.9136,3.926,3.9136,3.926,543766.0
2021-05-20 13:50:00,9.45,9.46,9.42,9.43,753429.0,3.926,3.9302,3.9136,3.9177,753429.0
2021-05-20 14:00:00,9.43,9.46,9.42,9.44,1297546.0,3.9177,3.9302,3.9136,3.9219,1297546.0
2021-05-20 14:10:00,9.44,9.46,9.43,9.45,695369.0,3.9219,3.9302,3.9177,3.926,695369.0
2021-05-20 14:20:00,9.45,9.45,9.42,9.44,478199.0,3.926,3.926,3.9136,3.9219,478199.0
2021-05-20 14:30:00,9.45,9.45,9.42,9.42,412479.0,3.926,3.926,3.9136,3.9136,412479.0
2021-05-20 14:40:00,9.43,9.45,9.41,9.44,899130.0,3.9177,3.926,3.9094,3.9219,899130.0
2021-05-20 14:50:00,9.45,9.48,9.45,9.46,1011030.0,3.926,3.9385,3.926,3.9302,1011030.0
2021-05-20 15:00:00,9.47,9.49,9.45,9.48,1287006.0,3.9343,3.9426,3.926,3.9385,1287006.0
2021-05-20 15:10:00,9.48,9.5,9.48,9.49,662118.0,3.9385,3.9468,3.9385,3.9426,662118.0
2021-05-20 15:20:00,9.49,9.51,9.48,9.49,739631.0,3.9426,3.951,3.9385,3.9426,739631.0
2021-05-20 15:30:00,9.49,9.51,9.48,9.49,722121.0,3.9426,3.951,3.9385,3.9426,722121.0
2021-05-20 15:40:00,9.49,9.5,9.48,9.48,633896.0,3.9426,3.9468,3.9385,3.9385,633896.0
2021-05-20 15:50:00,9.49,9.49,9.47,9.49,2031866.0,3.9426,3.9426,3.9343,3.9426,2031866.0
2021-05-21 09:30:00,9.52,9.6,9.52,9.6,798841.0,3.9551,3.9883,3.9551,3.9883,798841.0
2021-05-21 09:40:00,9.59,9.61,9.56,9.61,576772.0,3.9842,3.9925,3.9717,3.9925,576772.0
2021-05-21 09:50:00,9.6,9.62,9.56,9.56,660301.0,3.9883,3.9967,3.9717,3.9717,660301.0
2021-05-21 10:00:00,9.56,9.59,9.53,9.59,635981.0,3.9717,3.9842,3.9593,3.9842,635981.0
2021-05-21 10:10:00,9.58,9.58,9.5,9.53,656322.0,3.98,3.98,3.9468,3.9593,656322.0
2021-05-21 10:20:00,9.52,9.54,9.51,9.53,642439.0,3.9551,3.9634,3.951,3.9593,642439.0
2021-05-21 10:30:00,9.53,9.59,9.51,9.52,2233829.0,3.9593,3.9842,3.951,3.9551,2233829.0
2021-05-21 10:40:00,9.52,9.54,9.5,9.53,920657.0,3.9551,3.9634,3.9468,3.9593,920657.0
2021-05-21 10:50:00,9.54,9.55,9.5,9.53,781648.0,3.9634,3.9676,3.9468,3.9593,781648.0
2021-05-21 11:00:00,9.54,9.55,9.51,9.51,639559.0,3.9634,3.9676,3.951,3.951,639559.0
2021-05-21 11:10:00,9.52,9.53,9.51,9.53,214648.0,3.9551,3.9593,3.951,3.9593,214648.0
2021-05-21 11:20:00,9.53,9.55,9.48,9.5,712830.0,3.9593,3.9676,3.9385,3.9468,712830.0
2021-05-21 11:30:00,9.5,9.5,9.45,9.46,766714.0,3.9468,3.9468,3.926,3.9302,766714.0
2021-05-21 11:40:00,9.46,9.5,9.45,9.49,441929.0,3.9302,3.9468,3.926,3.9426,441929.0
2021-05-21 11:50:00,9.5,9.5,9.46,9.47,537093.0,3.9468,3.9468,3.9302,3.9343,537093.0
2021-05-21 12:00:00,9.47,9.51,9.46,9.46,1201925.0,3.9343,3.951,3.9302,3.9302,1201925.0
2021-05-21 12:10:00,9.47,9.49,9.46,9.47,474035.0,3.9343,3.9426,3.9302,3.9343,474035.0
2021-05-21 12:20:00,9.47,9.48,9.45,9.46,491041.0,3.9343,3.9385,3.926,3.9302,491041.0
2021-05-21 12:30:00,9.46,9.47,9.44,9.45,877690.0,3.9302,3.9343,3.9219,3.926,877690.0
2021-05-21 12:40:00,9.45,9.47,9.44,9.45,850624.0,3.926,3.9343,3.9219,3.926,850624.0
2021-05-21 12:50:00,9.44,9.45,9.41,9.44,547236.0,3.9219,3.926,3.9094,3.9219,547236.0
2021-05-21 13:00:00,9.43,9.45,9.43,9.45,193337.0,3.9177,3.926,3.9177,3.926,193337.0
2021-05-21 13:10:00,9.45,9.45,9.41,9.42,466105.0,3.926,3.926,3.9094,3.9136,466105.0
2021-05-21 13:20:00,9.42,9.46,9.41,9.45,633129.0,3.9136,3.9302,3.9094,3.926,633129.0
2021-05-21 13:30:00,9.45,9.46,9.43,9.45,323691.0,3.926,3.9302,3.9177,3.926,323691.0
2021-05-21 13:40:00,9.45,9.46,9.44,9.46,528690.0,3.926,3.9302,3.9219,3.9302,528690.0
2021-05-21 13:50:00,9.46,9.48,9.44,9.46,950166.0,3.9302,3.9385,3.9219,3.9302,950166.0
2021-05-21 14:00:00,9.46,9.48,9.45,9.47,391580.0,3.9302,3.9385,3.926,3.9343,391580.0
2021-05-21 14:10:00,9.47,9.49,9.47,9.47,195165.0,3.9343,3.9426,3.9343,3.9343,195165.0
2021-05-21 14:20:00,9.48,9.48,9.44,9.45,280057.0,3.9385,3.9385,3.9219,3.926,280057.0
2021-05-21 14:30:00,9.45,9.48,9.44,9.46,805222.0,3.926,3.9385,3.9219,3.9302,805222.0
2021-05-21 14:40:00,9.47,9.47,9.45,9.46,308446.0,3.9343,3.9343,3.926,3.9302,308446.0
2021-05-21 14:50:00,9.46,9.48,9.45,9.46,344680.0,3.9302,3.9385,3.926,3.9302,344680.0
2021-05-21 15:00:00,9.46,9.46,9.45,9.45,226836.0,3.9302,3.9302,3.926,3.926,226836.0
2021-05-21 15:10:00,9.45,9.47,9.44,9.44,526345.0,3.926,3.9343,3.9219,3.9219,526345.0
2021-05-21 15:20:00,9.44,9.48,9.44,9.47,699969.0,3.9219,3.9385,3.9219,3.9343,699969.0
2021-05-21 15:30:00,9.47,9.48,9.45,9.46,454096.0,3.9343,3.9385,3.926,3.9302,454096.0
2021-05-21 15:40:00,9.45,9.46,9.44,9.44,619345.0,3.926,3.9302,3.9219,3.9219,619345.0
2021-05-21 15:50:00,9.44,9.45,9.41,9.42,2416449.0,3.9219,3.926,3.9094,3.9136,2416449.0
2021-05-24 09:30:00,9.52,9.52,9.45,9.48,807169.0,3.9551,3.9551,3.926,3.9385,807169.0
2021-05-24 09:40:00,9.48,9.53,9.47,9.52,621307.0,3.9385,3.9593,3.9343,3.9551,621307.0
2021-05-24 09:50:00,9.52,9.57,9.52,9.56,552738.0,3.9551,3.9759,3.9551,3.9717,552738.0
2021-05-24 10:00:00,9.56,9.58,9.54,9.58,283176.0,3.9717,3.98,3.9634,3.98,283176.0
2021-05-24 10:10:00,9.58,9.59,9.55,9.56,562250.0,3.98,3.9842,3.9676,3.9717,562250.0
2021-05-24 10:20:00,9.57,9.57,9.55,9.56,273846.0,3.9759,3.9759,3.9676,3.9717,273846.0
2021-05-24 10:30:00,9.57,9.58,9.55,9.57,504151.0,3.9759,3.98,3.9676,3.9759,504151.0
2021-05-24 10:40:00,9.57,9.58,9.53,9.53,559699.0,3.9759,3.98,3.9593,3.9593,559699.0
2021-05-24 10:50:00,9.54,9.57,9.52,9.55,421192.0,3.9634,3.9759,3.9551,3.9676,421192.0
2021-05-24 11:00:00,9.54,9.57,9.54,9.55,390041.0,3.9634,3.9759,3.9634,3.9676,390041.0
2021-05-24 11:10:00,9.55,9.58,9.55,9.57,510355.0,3.9676,3.98,3.9676,3.9759,510355.0
2021-05-24 11:20:00,9.57,9.58,9.56,9.57,261186.0,3.9759,3.98,3.9717,3.9759,261186.0
2021-05-24 11:30:00,9.56,9.58,9.55,9.56,359307.0,3.9717,3.98,3.9676,3.9717,359307.0
2021-05-24 11:40:00,9.56,9.59,9.55,9.59,548377.0,3.9717,3.9842,3.9676,3.9842,548377.0
2021-05-24 11:50:00,9.59,9.59,9.56,9.56,506767.0,3.9842,3.9842,3.9717,3.9717,506767.0
2021-05-24 12:00:00,9.56,9.57,9.55,9.55,316610.0,3.9717,3.9759,3.9676,3.9676,316610.0
2021-05-24 12:10:00,9.55,9.58,9.55,9.57,239301.0,3.9676,3.98,3.9676,3.9759,239301.0
2021-05-24 12:20:00,9.58,9.58,9.54,9.55,418729.0,3.98,3.98,3.9634,3.9676,418729.0
2021-05-24 12:30:00,9.55,9.57,9.55,9.57,328701.0,3.9676,3.9759,3.9676,3.9759,328701.0
2021-05-24 12:40:00,9.57,9.6,9.56,9.6,336578.0,3.9759,3.9883,3.9717,3.9883,336578.0
2021-05-24 12:50:00,9.6,9.62,9.59,9.61,578942.0,3.9883,3.9967,3.9842,3.9925,578942.0
2021-05-24 13:00:00,9.61,9.62,9.6,9.61,206584.0,3.9925,3.9967,3.9883,3.9925,206584.0
2021-05-24 13:10:00,9.61,9.62,9.6,9.6,167607.0,3.9925,3.9967,3.9883,3.9883,167607.0
2021-05-24 13:20:00,9.61,9.62,9.6,9.62,199129.0,3.9925,3.9967,3.9883,3.9967,199129.0
2021-05-24 13:30:00,9.62,9.63,9.61,9.62,369659.0,3.9967,4.0008,3.9925,3.9967,369659.0
2021-05-24 13:40:00,9.61,9.63,9.61,9.63,350081.0,3.9925,4.0008,3.9925,4.0008,350081.0
2021-05-24 13:50:00,9.63,9.65,9.61,9.63,1417088.0,4.0008,4.0091,3.9925,4.0008,1417088.0
2021-05-24 14:00:00,9.63,9.64,9.61,9.62,192121.0,4.0008,4.005,3.9925,3.9967,192121.0
2021-05-24 14:10:00,9.61,9.62,9.58,9.58,521353.0,3.9925,3.9967,3.98,3.98,521353.0
2021-05-24 14:20:00,9.59,9.59,9.56,9.57,499124.0,3.9842,3.9842,3.9717,3.9759,499124.0
2021-05-24 14:30:00,9.57,9.59,9.56,9.58,402019.0,3.9759,3.9842,3.9717,3.98,402019.0
2021-05-24 14:40:00,9.57,9.6,9.57,9.6,266262.0,3.9759,3.9883,3.9759,3.9883,266262.0
2021-05-24 14:50:00,9.6,9.62,9.59,9.6,628432.0,3.9883,3.9967,3.9842,3.9883,628432.0
2021-05-24 15:00:00,9.6,9.61,9.58,9.59,390412.0,3.9883,3.9925,3.98,3.9842,390412.0
2021-05-24 15:10:00,9.59,9.6,9.58,9.6,229611.0,3.9842,3.9883,3.98,3.9883,229611.0
2021-05-24 15:20:00,9.6,9.61,9.58,9.6,1086575.0,3.9883,3.9925,3.98,3.9883,1086575.0
2021-05-24 15:30:00,9.6,9.6,9.57,9.59,740811.0,3.9883,3.9883,3.9759,3.9842,740811.0
2021-05-24 15:40:00,9.6,9.6,9.58,9.59,724567.0,3.9883,3.9883,3.98,3.9842,724567.0
2021-05-24 15:50:00,9.58,9.59,9.56,9.57,1346396.0,3.98,3.9842,3.9717,3.9759,1346396.0
2021-05-25 09:30:00,9.66,9.67,9.59,9.61,744914.0,4.0133,4.0174,3.9842,3.9925,744914.0
2021-05-25 09:40:00,9.61,9.64,9.6,9.62,513615.0,3.9925,4.005,3.9883,3.9967,513615.0
2021-05-25 09:50:00,9.61,9.62,9.53,9.58,726001.0,3.9925,3.9967,3.9593,3.98,726001.0
2021-05-25 10:00:00,9.58,9.6,9.56,9.57,584108.0,3.98,3.9883,3.9717,3.9759,584108.0
2021-05-25 10:10:00,9.57,9.61,9.56,9.59,717088.0,3.9759,3.9925,3.9717,3.9842,717088.0
2021-05-25 10:20:00,9.59,9.63,9.59,9.61,753263.0,3.9842,4.0008,3.9842,3.9925,753263.0
2021-05-25 10:30:00,9.61,9.62,9.56,9.57,723355.0,3.9925,3.9967,3.9717,3.9759,723355.0
2021-05-25 10:40:00,9.57,9.58,9.56,9.57,389881.0,3.9759,3.98,3.9717,3.9759,389881.0
2021-05-25 10:50:00,9.57,9.58,9.54,9.54,208577.0,3.9759,3.98,3.9634,3.9634,208577.0
2021-05-25 11:00:00,9.54,9.55,9.49,9.51,870330.0,3.9634,3.9676,3.9426,3.951,870330.0
2021-05-25 11:10:00,9.5,9.52,9.48,9.49,482997.0,3.9468,3.9551,3.9385,3.9426,482997.0
2021-05-25 11:20:00,9.49,9.49,9.46,9.46,274062.0,3.9426,3.9426,3.9302,3.9302,274062.0
2021-05-25 11:30:00,9.46,9.51,9.46,9.5,868464.0,3.9302,3.951,3.9302,3.9468,868464.0
2021-05-25 11:40:00,9.49,9.5,9.48,9.49,287359.0,3.9426,3.9468,3.9385,3.9426,287359.0
2021-05-25 11:50:00,9.49,9.49,9.46,9.48,334471.0,3.9426,3.9426,3.9302,3.9385,334471.0
2021-05-25 12:00:00,9.48,9.49,9.44,9.44,702324.0,3.9385,3.9426,3.9219,3.9219,702324.0
2021-05-25 12:10:00,9.45,9.47,9.44,9.46,410343.0,3.926,3.9343,3.9219,3.9302,410343.0
2021-05-25 12:20:00,9.45,9.47,9.44,9.47,696646.0,3.926,3.9343,3.9219,3.9343,696646.0
2021-05-25 12:30:00,9.47,9.5,9.46,9.47,678437.0,3.9343,3.9468,3.9302,3.9343,678437.0
2021-05-25 12:40:00,9.47,9.48,9.46,9.46,50296.0,3.9343,3.9385,3.9302,3.9302,50296.0
2021-05-25 12:50:00,9.46,9.48,9.46,9.47,152748.0,3.9302,3.9385,3.9302,3.9343,152748.0
2021-05-25 13:00:00,9.47,9.48,9.45,9.47,531402.0,3.9343,3.9385,3.926,3.9343,531402.0
2021-05-25 13:10:00,9.48,9.5,9.47,9.5,344013.0,3.9385,3.9468,3.9343,3.9468,344013.0
2021-05-25 13:20:00,9.5,9.52,9.49,9.51,297926.0,3.9468,3.9551,3.9426,3.951,297926.0
2021-05-25 13:30:00,9.51,9.51,9.46,9.46,478088.0,3.951,3.951,3.9302,3.9302,478088.0
2021-05-25 13:40:00,9.46,9.48,9.45,9.47,316653.0,3.9302,3.9385,3.926,3.9343,316653.0
2021-05-25 13:50:00,9.47,9.48,9.45,9.47,325732.0,3.9343,3.9385,3.926,3.9343,325732.0
2021-05-25 14:00:00,9.48,9.48,9.45,9.46,363686.0,3.9385,3.9385,3.926,3.9302,363686.0
2021-05-25 14:10:00,9.46,9.47,9.45,9.47,359785.0,3.9302,3.9343,3.926,3.9343,359785.0
2021-05-25 14:20:00,9.46,9.48,9.43,9.43,526694.0,3.9302,3.9385,3.9177,3.9177,526694.0
2021-05-25 14:30:00,9.44,9.45,9.42,9.42,489131.0,3.9219,3.926,3.9136,3.9136,489131.0
2021-05-25 14:40:00,9.42,9.45,9.42,9.43,371416.0,3.9136,3.926,3.9136,3.9177,371416.0
2021-05-25 14:50:00,9.43,9.43,9.41,9.42,509666.0,3.9177,3.9177,3.9094,3.9136,509666.0
2021-05-25 15:00:00,9.41,9.41,9.38,9.39,421872.0,3.9094,3.9094,3.8969,3.9011,421872.0
2021-05-25 15:10:00,9.39,9.42,9.39,9.41,207216.0,3.9011,3.9136,3.9011,3.9094,207216.0
2021-05-25 15:20:00,9.42,9.42,9.38,9.38,380136.0,3.9136,3.9136,3.8969,3.8969,380136.0
2021-05-25 15:30:00,9.39,9.4,9.38,9.39,766266.0,3.9011,3.9053,3.8969,3.9011,766266.0
2021-05-25 15:40:00,9.39,9.4,9.38,9.4,660293.0,3.9011,3.9053,3.8969,3.9053,660293.0
2021-05-25 15:50:00,9.39,9.4,9.39,9.39,1316895.0,3.9011,3.9053,3.9011,3.9011,1316895.0
2021-05-26 09:30:00,9.38,9.43,9.35,9.43,832498.0,3.8969,3.9177,3.8845,3.9177,832498.0
2021-05-26 09:40:00,9.42,9.42,9.38,9.38,383956.0,3.9136,3.9136,3.8969,3.8969,383956.0
2021-05-26 09:50:00,9.39,9.4,9.36,9.37,450575.0,3.9011,3.9053,3.8886,3.8928,450575.0
2021-05-26 10:00:00,9.37,9.38,9.34,9.37,873418.0,3.8928,3.8969,3.8803,3.8928,873418.0
2021-05-26 10:10:00,9.38,9.44,9.34,9.43,567517.0,3.8969,3.9219,3.8803,3.9177,567517.0
2021-05-26 10:20:00,9.44,9.46,9.39,9.43,853636.0,3.9219,3.9302,3.9011,3.9177,853636.0
2021-05-26 10:30:00,9.43,9.46,9.43,9.46,513591.0,3.9177,3.9302,3.9177,3.9302,513591.0
2021-05-26 10:40:00,9.46,9.48,9.45,9.46,699471.0,3.9302,3.9385,3.926,3.9302,699471.0
2021-05-26 10:50:00,9.46,9.49,9.45,9.49,700416.0,3.9302,3.9426,3.926,3.9426,700416.0
2021-05-26 11:00:00,9.49,9.49,9.46,9.48,696626.0,3.9426,3.9426,3.9302,3.9385,696626.0
2021-05-26 11:10:00,9.48,9.5,9.47,9.49,931529.0,3.9385,3.9468,3.9343,3.9426,931529.0
2021-05-26 11:20:00,9.5,9.53,9.48,9.5,1465400.0,3.9468,3.9593,3.9385,3.9468,1465400.0
2021-05-26 11:30:00,9.5,9.5,9.46,9.48,365158.0,3.9468,3.9468,3.9302,3.9385,365158.0
2021-05-26 11:40:00,9.48,9.49,9.46,9.49,685025.0,3.9385,3.9426,3.9302,3.9426,685025.0
2021-05-26 11:50:00,9.49,9.49,9.46,9.48,578563.0,3.9426,3.9426,3.9302,3.9385,578563.0
2021-05-26 12:00:00,9.47,9.48,9.44,9.46,615901.0,3.9343,3.9385,3.9219,3.9302,615901.0
2021-05-26 12:10:00,9.47,9.5,9.46,9.48,714624.0,3.9343,3.9468,3.9302,3.9385,714624.0
2021-05-26 12:20:00,9.48,9.48,9.44,9.47,503175.0,3.9385,3.9385,3.9219,3.9343,503175.0
2021-05-26 12:30:00,9.46,9.51,9.46,9.49,971059.0,3.9302,3.951,3.9302,3.9426,971059.0
2021-05-26 12:40:00,9.48,9.52,9.48,9.52,232165.0,3.9385,3.9551,3.9385,3.9551,232165.0
2021-05-26 12:50:00,9.51,9.52,9.49,9.5,518384.0,3.951,3.9551,3.9426,3.9468,518384.0
2021-05-26 13:00:00,9.5,9.51,9.46,9.48,597248.0,3.9468,3.951,3.9302,3.9385,597248.0
2021-05-26 13:10:00,9.48,9.5,9.47,9.48,516163.0,3.9385,3.9468,3.9343,3.9385,516163.0
2021-05-26 13:20:00,9.48,9.5,9.47,9.47,446822.0,3.9385,3.9468,3.9343,3.9343,446822.0
2021-05-26 13:30:00,9.48,9.48,9.45,9.47,515258.0,3.9385,3.9385,3.926,3.9343,515258.0
2021-05-26 13:40:00,9.47,9.49,9.44,9.46,928615.0,3.9343,3.9426,3.9219,3.9302,928615.0
2021-05-26 13:50:00,9.46,9.48,9.44,9.47,606624.0,3.9302,3.9385,3.9219,3.9343,606624.0
2021-05-26 14:00:00,9.48,9.48,9.47,9.48,263726.0,3.9385,3.9385,3.9343,3.9385,263726.0
2021-05-26 14:10:00,9.48,9.5,9.46,9.49,746895.0,3.9385,3.9468,3.9302,3.9426,746895.0
2021-05-26 14:20:00,9.48,9.5,9.47,9.47,435052.0,3.9385,3.9468,3.9343,3.9343,435052.0
2021-05-26 14:30:00,9.48,9.51,9.47,9.51,548695.0,3.9385,3.951,3.9343,3.951,548695.0
2021-05-26 14:40:00,9.51,9.53,9.49,9.52,402645.0,3.951,3.9593,3.9426,3.9551,402645.0
2021-05-26 14:50:00,9.53,9.53,9.5,9.51,424134.0,3.9593,3.9593,3.9468,3.951,424134.0
2021-05-26 15:00:00,9.51,9.52,9.5,9.52,217868.0,3.951,3.9551,3.9468,3.9551,217868.0
2021-05-26 15:10:00,9.52,9.55,9.51,9.55,546347.0,3.9551,3.9676,3.951,3.9676,546347.0
2021-05-26 15:20:00,9.54,9.56,9.52,9.54,734246.0,3.9634,3.9717,3.9551,3.9634,734246.0
2021-05-26 15:30:00,9.54,9.56,9.54,9.54,802834.0,3.9634,3.9717,3.9634,3.9634,802834.0
2021-05-26 15:40:00,9.54,9.56,9.54,9.55,813262.0,3.9634,3.9717,3.9634,3.9676,813262.0
2021-05-26 15:50:00,9.54,9.55,9.53,9.55,1596792.0,3.9634,3.9676,3.9593,3.9676,1596792.0
2021-05-27 09:30:00,9.59,9.64,9.57,9.59,1102333.0,3.9842,4.005,3.9759,3.9842,1102333.0
2021-05-27 09:40:00,9.6,9.61,9.54,9.57,554446.0,3.9883,3.9925,3.9634,3.9759,554446.0
2021-05-27 09:50:00,9.57,9.61,9.56,9.57,517845.0,3.9759,3.9925,3.9717,3.9759,517845.0
2021-05-27 10:00:00,9.57,9.59,9.54,9.58,555795.0,3.9759,3.9842,3.9634,3.98,555795.0
2021-05-27 10:10:00,9.58,9.58,9.53,9.54,591574.0,3.98,3.98,3.9593,3.9634,591574.0
2021-05-27 10:20:00,9.54,9.6,9.54,9.59,842473.0,3.9634,3.9883,3.9634,3.9842,842473.0
2021-05-27 10:30:00,9.59,9.62,9.57,9.6,606782.0,3.9842,3.9967,3.9759,3.9883,606782.0
2021-05-27 10:40:00,9.6,9.63,9.59,9.62,380452.0,3.9883,4.0008,3.9842,3.9967,380452.0
2021-05-27 10:50:00,9.62,9.63,9.59,9.63,482885.0,3.9967,4.0008,3.9842,4.0008,482885.0
2021-05-27 11:00:00,9.63,9.64,9.6,9.61,482140.0,4.0008,4.005,3.9883,3.9925,482140.0
2021-05-27 11:10:00,9.61,9.63,9.6,9.62,292767.0,3.9925,4.0008,3.9883,3.9967,292767.0
2021-05-27 11:20:00,9.63,9.63,9.59,9.6,452104.0,4.0008,4.0008,3.9842,3.9883,452104.0
2021-05-27 11:30:00,9.6,9.62,9.58,9.6,767049.0,3.9883,3.9967,3.98,3.9883,767049.0
2021-05-27 11:40:00,9.6,9.62,9.59,9.61,218608.0,3.9883,3.9967,3.9842,3.9925,218608.0
2021-05-27 11:50:00,9.6,9.61,9.55,9.55,612608.0,3.9883,3.9925,3.9676,3.9676,612608.0
2021-05-27 12:00:00,9.55,9.56,9.49,9.5,1472781.0,3.9676,3.9717,3.9426,3.9468,1472781.0
2021-05-27 12:10:00,9.49,9.51,9.47,9.47,712767.0,3.9426,3.951,3.9343,3.9343,712767.0
2021-05-27 12:20:00,9.47,9.5,9.47,9.48,557379.0,3.9343,3.9468,3.9343,3.9385,557379.0
2021-05-27 12:30:00,9.49,9.5,9.47,9.47,398175.0,3.9426,3.9468,3.9343,3.9343,398175.0
2021-05-27 12:40:00,9.48,9.5,9.47,9.49,352381.0,3.9385,3.9468,3.9343,3.9426,352381.0
2021-05-27 12:50:00,9.49,9.52,9.48,9.5,783629.0,3.9426,3.9551,3.9385,3.9468,783629.0
2021-05-27 13:00:00,9.5,9.53,9.49,9.53,361181.0,3.9468,3.9593,3.9426,3.9593,361181.0
2021-05-27 13:10:00,9.53,9.56,9.52,9.55,512688.0,3.9593,3.9717,3.9551,3.9676,512688.0
2021-05-27 13:20:00,9.55,9.56,9.53,9.54,582618.0,3.9676,3.9717,3.9593,3.9634,582618.0
2021-05-27 13:30:00,9.54,9.55,9.52,9.54,793550.0,3.9634,3.9676,3.9551,3.9634,793550.0
2021-05-27 13:40:00,9.54,9.57,9.54,9.57,456843.0,3.9634,3.9759,3.9634,3.9759,456843.0
2021-05-27 13:50:00,9.57,9.61,9.56,9.58,769910.0,3.9759,3.9925,3.9717,3.98,769910.0
2021-05-27 14:00:00,9.59,9.6,9.56,9.56,355963.0,3.9842,3.9883,3.9717,3.9717,355963.0
2021-05-27 14:10:00,9.56,9.57,9.54,9.55,457254.0,3.9717,3.9759,3.9634,3.9676,457254.0
2021-05-27 14:20:00,9.54,9.6,9.54,9.58,376231.0,3.9634,3.9883,3.9634,3.98,376231.0
2021-05-27 14:30:00,9.59,9.59,9.58,9.59,203605.0,3.9842,3.9842,3.98,3.9842,203605.0
2021-05-27 14:40:00,9.59,9.59,9.57,9.59,128414.0,3.9842,3.9842,3.9759,3.9842,128414.0
2021-05-27 14:50:00,9.59,9.62,9.58,9.61,290959.0,3.9842,3.9967,3.98,3.9925,290959.0
2021-05-27 15:00:00,9.62,9.62,9.58,9.59,463265.0,3.9967,3.9967,3.98,3.9842,463265.0
2021-05-27 15:10:00,9.58,9.59,9.58,9.59,199280.0,3.98,3.9842,3.98,3.9842,199280.0
2021-05-27 15:20:00,9.59,9.6,9.58,9.59,597273.0,3.9842,3.9883,3.98,3.9842,597273.0
2021-05-27 15:30:00,9.59,9.6,9.58,9.59,356252.0,3.9842,3.9883,3.98,3.9842,356252.0
2021-05-27 15:40:00,9.58,9.59,9.57,9.57,779254.0,3.98,3.9842,3.9759,3.9759,779254.0
2021-05-27 15:50:00,9.57,9.59,9.56,9.58,1402553.0,3.9759,3.9842,3.9717,3.98,1402553.0
2021-05-28 09:30:00,9.85,9.89,9.79,9.88,2933492.0,4.0922,4.1088,4.0673,4.1047,2933492.0
2021-05-28 09:40:00,9.87,9.91,9.86,9.88,1155206.0,4.1005,4.1171,4.0964,4.1047,1155206.0
2021-05-28 09:50:00,9.88,9.95,9.87,9.94,1368612.0,4.1047,4.1338,4.1005,4.1296,1368612.0
2021-05-28 10:00:00,9.94,9.99,9.93,9.99,1321460.0,4.1296,4.1504,4.1254,4.1504,1321460.0
2021-05-28 10:10:00,9.99,10.03,9.98,10.0,2208003.0,4.1504,4.167,4.1462,4.1545,2208003.0
2021-05-28 10:20:00,10.01,10.05,10.0,10.01,1698107.0,4.1587,4.1753,4.1545,4.1587,1698107.0
2021-05-28 10:30:00,10.02,10.07,10.01,10.03,2316962.0,4.1628,4.1836,4.1587,4.167,2316962.0
2021-05-28 10:40:00,10.04,10.05,10.02,10.03,887687.0,4.1711,4.1753,4.1628,4.167,887687.0
2021-05-28 10:50:00,10.03,10.05,10.0,10.04,1072481.0,4.167,4.1753,4.1545,4.1711,1072481.0
2021-05-28 11:00:00,10.04,10.05,10.0,10.0,1100244.0,4.1711,4.1753,4.1545,4.1545,1100244.0
2021-05-28 11:10:00,10.01,10.03,9.99,10.0,1110812.0,4.1587,4.167,4.1504,4.1545,1110812.0
2021-05-28 11:20:00,10.0,10.02,9.99,10.02,1096916.0,4.1545,4.1628,4.1504,4.1628,1096916.0
2021-05-28 11:30:00,10.01,10.04,10.01,10.02,832069.0,4.1587,4.1711,4.1587,4.1628,832069.0
2021-05-28 11:40:00,10.02,10.04,10.0,10.03,895906.0,4.1628,4.1711,4.1545,4.167,895906.0
2021-05-28 11:50:00,10.02,10.04,10.01,10.04,866408.0,4.1628,4.1711,4.1587,4.1711,866408.0
2021-05-28 12:00:00,10.04,10.04,10.01,10.04,932125.0,4.1711,4.1711,4.1587,4.1711,932125.0
2021-05-28 12:10:00,10.04,10.07,10.03,10.07,2057951.0,4.1711,4.1836,4.167,4.1836,2057951.0
2021-05-28 12:20:00,10.07,10.08,10.04,10.04,876051.0,4.1836,4.1878,4.1711,4.1711,876051.0
2021-05-28 12:30:00,10.04,10.07,10.03,10.07,1177358.0,4.1711,4.1836,4.167,4.1836,1177358.0
2021-05-28 12:40:00,10.07,10.09,10.05,10.07,876107.0,4.1836,4.1919,4.1753,4.1836,876107.0
2021-05-28 12:50:00,10.08,10.09,10.07,10.08,380036.0,4.1878,4.1919,4.1836,4.1878,380036.0
2021-05-28 13:00:00,10.08,10.11,10.08,10.1,860597.0,4.1878,4.2002,4.1878,4.1961,860597.0
2021-05-28 13:10:00,10.1,10.14,10.1,10.13,1045851.0,4.1961,4.2127,4.1961,4.2085,1045851.0
2021-05-28 13:20:00,10.13,10.16,10.13,10.16,881044.0,4.2085,4.221,4.2085,4.221,881044.0
2021-05-28 13:30:00,10.16,10.18,10.15,10.18,1171443.0,4.221,4.2293,4.2168,4.2293,1171443.0
2021-05-28 13:40:00,10.17,10.21,10.17,10.2,1411837.0,4.2252,4.2418,4.2252,4.2376,1411837.0
2021-05-28 13:50:00,10.2,10.22,10.19,10.21,800488.0,4.2376,4.2459,4.2335,4.2418,800488.0
2021-05-28 14:00:00,10.21,10.22,10.18,10.19,1249439.0,4.2418,4.2459,4.2293,4.2335,1249439.0
2021-05-28 14:10:00,10.19,10.21,10.16,10.2,1761559.0,4.2335,4.2418,4.221,4.2376,1761559.0
2021-05-28 14:20:00,10.19,10.23,10.19,10.2,1889760.0,4.2335,4.2501,4.2335,4.2376,1889760.0
2021-05-28 14:30:00,10.2,10.22,10.19,10.2,730834.0,4.2376,4.2459,4.2335,4.2376,730834.0
2021-05-28 14:40:00,10.21,10.22,10.19,10.22,854476.0,4.2418,4.2459,4.2335,4.2459,854476.0
2021-05-28 14:50:00,10.21,10.24,10.19,10.2,877542.0,4.2418,4.2542,4.2335,4.2376,877542.0
2021-05-28 15:00:00,10.2,10.22,10.19,10.21,906127.0,4.2376,4.2459,4.2335,4.2418,906127.0
2021-05-28 15:10:00,10.22,10.22,10.19,10.2,540982.0,4.2459,4.2459,4.2335,4.2376,540982.0
2021-05-28 15:20:00,10.21,10.21,10.18,10.18,557535.0,4.2418,4.2418,4.2293,4.2293,557535.0
2021-05-28 15:30:00,10.18,10.2,10.17,10.18,1002264.0,4.2293,4.2376,4.2252,4.2293,1002264.0
2021-05-28 15:40:00,10.18,10.21,10.17,10.21,2547300.0,4.2293,4.2418,4.2252,4.2418,2547300.0
2021-05-28 15:50:00,10.2,10.21,10.19,10.21,3985098.0,4.2376,4.2418,4.2335,4.2418,3985098.0
2021-06-01 09:30:00,10.54,10.65,10.5,10.51,3212076.0,4.3789,4.4246,4.3623,4.3664,3212076.0
2021-06-01 09:40:00,10.51,10.52,10.46,10.48,1708912.0,4.3664,4.3706,4.3456,4.3539,1708912.0
2021-06-01 09:50:00,10.49,10.51,10.46,10.47,988727.0,4.3581,4.3664,4.3456,4.3498,988727.0
2021-06-01 10:00:00,10.47,10.54,10.45,10.46,1889842.0,4.3498,4.3789,4.3415,4.3456,1889842.0
2021-06-01 10:10:00,10.47,10.5,10.43,10.49,1547047.0,4.3498,4.3623,4.3332,4.3581,1547047.0
2021-06-01 10:20:00,10.5,10.53,10.47,10.5,923721.0,4.3623,4.3747,4.3498,4.3623,923721.0
2021-06-01 10:30:00,10.5,10.53,10.47,10.47,1092938.0,4.3623,4.3747,4.3498,4.3498,1092938.0
2021-06-01 10:40:00,10.47,10.51,10.4,10.43,1855641.0,4.3498,4.3664,4.3207,4.3332,1855641.0
2021-06-01 10:50:00,10.43,10.46,10.4,10.42,913120.0,4.3332,4.3456,4.3207,4.329,913120.0
2021-06-01 11:00:00,10.42,10.43,10.38,10.42,1010320.0,4.329,4.3332,4.3124,4.329,1010320.0
2021-06-01 11:10:00,10.43,10.47,10.42,10.45,877568.0,4.3332,4.3498,4.329,4.3415,877568.0
2021-06-01 11:20:00,10.45,10.45,10.41,10.43,670520.0,4.3415,4.3415,4.3249,4.3332,670520.0
2021-06-01 11:30:00,10.43,10.48,10.42,10.46,982326.0,4.3332,4.3539,4.329,4.3456,982326.0
2021-06-01 11:40:00,10.46,10.47,10.42,10.44,1010721.0,4.3456,4.3498,4.329,4.3373,1010721.0
2021-06-01 11:50:00,10.44,10.44,10.42,10.44,803646.0,4.3373,4.3373,4.329,4.3373,803646.0
2021-06-01 12:00:00,10.44,10.45,10.41,10.41,547730.0,4.3373,4.3415,4.3249,4.3249,547730.0
2021-06-01 12:10:00,10.42,10.42,10.39,10.41,753559.0,4.329,4.329,4.3166,4.3249,753559.0
2021-06-01 12:20:00,10.41,10.42,10.39,10.42,720131.0,4.3249,4.329,4.3166,4.329,720131.0
2021-06-01 12:30:00,10.42,10.43,10.39,10.4,592261.0,4.329,4.3332,4.3166,4.3207,592261.0
2021-06-01 12:40:00,10.4,10.43,10.39,10.41,401212.0,4.3207,4.3332,4.3166,4.3249,401212.0
2021-06-01 12:50:00,10.41,10.42,10.39,10.41,417442.0,4.3249,4.329,4.3166,4.3249,417442.0
2021-06-01 13:00:00,10.41,10.42,10.36,10.37,782155.0,4.3249,4.329,4.3041,4.3082,782155.0
2021-06-01 13:10:00,10.37,10.38,10.35,10.36,625806.0,4.3082,4.3124,4.2999,4.3041,625806.0
2021-06-01 13:20:00,10.37,10.38,10.35,10.38,326898.0,4.3082,4.3124,4.2999,4.3124,326898.0
2021-06-01 13:30:00,10.38,10.39,10.36,10.38,453047.0,4.3124,4.3166,4.3041,4.3124,453047.0
2021-06-01 13:40:00,10.38,10.38,10.34,10.38,749616.0,4.3124,4.3124,4.2958,4.3124,749616.0
2021-06-01 13:50:00,10.38,10.39,10.33,10.35,882366.0,4.3124,4.3166,4.2916,4.2999,882366.0
2021-06-01 14:00:00,10.35,10.36,10.34,10.36,142060.0,4.2999,4.3041,4.2958,4.3041,142060.0
2021-06-01 14:10:00,10.36,10.39,10.35,10.38,336963.0,4.3041,4.3166,4.2999,4.3124,336963.0
2021-06-01 14:20:00,10.38,10.39,10.38,10.38,178108.0,4.3124,4.3166,4.3124,4.3124,178108.0
2021-06-01 14:30:00,10.38,10.39,10.37,10.38,418758.0,4.3124,4.3166,4.3082,4.3124,418758.0
2021-06-01 14:40:00,10.38,10.4,10.37,10.38,685550.0,4.3124,4.3207,4.3082,4.3124,685550.0
2021-06-01 14:50:00,10.38,10.39,10.36,10.37,284679.0,4.3124,4.3166,4.3041,4.3082,284679.0
2021-06-01 15:00:00,10.37,10.38,10.35,10.36,519680.0,4.3082,4.3124,4.2999,4.3041,519680.0
2021-06-01 15:10:00,10.36,10.38,10.34,10.38,940707.0,4.3041,4.3124,4.2958,4.3124,940707.0
2021-06-01 15:20:00,10.38,10.47,10.37,10.46,4027598.0,4.3124,4.3498,4.3082,4.3456,4027598.0
2021-06-01 15:30:00,10.46,10.53,10.46,10.52,3325251.0,4.3456,4.3747,4.3456,4.3706,3325251.0
2021-06-01 15:40:00,10.53,10.6,10.52,10.59,3180426.0,4.3747,4.4038,4.3706,4.3996,3180426.0
2021-06-01 15:50:00,10.58,10.63,10.57,10.63,6567294.0,4.3955,4.4163,4.3913,4.4163,6567294.0
2021-06-02 09:30:00,10.52,10.62,10.51,10.61,1641504.0,4.3706,4.4121,4.3664,4.408,1641504.0
2021-06-02 09:40:00,10.6,10.65,10.59,10.64,1170408.0,4.4038,4.4246,4.3996,4.4204,1170408.0
2021-06-02 09:50:00,10.64,10.65,10.61,10.62,1126964.0,4.4204,4.4246,4.408,4.4121,1126964.0
2021-06-02 10:00:00,10.63,10.71,10.61,10.7,1569635.0,4.4163,4.4495,4.408,4.4453,1569635.0
2021-06-02 10:10:00,10.71,10.77,10.69,10.75,1393973.0,4.4495,4.4744,4.4412,4.4661,1393973.0
2021-06-02 10:20:00,10.76,10.78,10.72,10.75,1462059.0,4.4703,4.4786,4.4537,4.4661,1462059.0
2021-06-02 10:30:00,10.75,10.76,10.69,10.7,1251714.0,4.4661,4.4703,4.4412,4.4453,1251714.0
2021-06-02 10:40:00,10.7,10.76,10.69,10.75,1380054.0,4.4453,4.4703,4.4412,4.4661,1380054.0
2021-06-02 10:50:00,10.75,10.8,10.74,10.78,1118928.0,4.4661,4.4869,4.462,4.4786,1118928.0
2021-06-02 11:00:00,10.78,10.79,10.75,10.78,597195.0,4.4786,4.4827,4.4661,4.4786,597195.0
2021-06-02 11:10:00,10.79,10.8,10.78,10.8,593568.0,4.4827,4.4869,4.4786,4.4869,593568.0
2021-06-02 11:20:00,10.8,10.87,10.79,10.85,3908116.0,4.4869,4.516,4.4827,4.5077,3908116.0
2021-06-02 11:30:00,10.86,10.89,10.84,10.88,1359774.0,4.5118,4.5243,4.5035,4.5201,1359774.0
2021-06-02 11:40:00,10.89,10.99,10.88,10.99,2817598.0,4.5243,4.5658,4.5201,4.5658,2817598.0
2021-06-02 11:50:00,10.99,11.06,10.98,11.04,5955048.0,4.5658,4.5949,4.5617,4.5866,5955048.0
2021-06-02 12:00:00,11.04,11.07,11.03,11.07,1830171.0,4.5866,4.5991,4.5824,4.5991,1830171.0
2021-06-02 12:10:00,11.07,11.08,11.04,11.05,1710845.0,4.5991,4.6032,4.5866,4.5907,1710845.0
2021-06-02 12:20:00,11.05,11.07,11.0,11.03,2203402.0,4.5907,4.5991,4.57,4.5824,2203402.0
2021-06-02 12:30:00,11.03,11.04,11.01,11.03,1246419.0,4.5824,4.5866,4.5741,4.5824,1246419.0
2021-06-02 12:40:00,11.03,11.04,11.01,11.04,1862163.0,4.5824,4.5866,4.5741,4.5866,1862163.0
2021-06-02 12:50:00,11.03,11.06,11.02,11.02,1342957.0,4.5824,4.5949,4.5783,4.5783,1342957.0
2021-06-02 13:00:00,11.03,11.07,11.02,11.06,1194077.0,4.5824,4.5991,4.5783,4.5949,1194077.0
2021-06-02 13:10:00,11.06,11.08,11.06,11.07,1001410.0,4.5949,4.6032,4.5949,4.5991,1001410.0
2021-06-02 13:20:00,11.07,11.07,11.05,11.07,1067436.0,4.5991,4.5991,4.5907,4.5991,1067436.0
2021-06-02 13:30:00,11.07,11.1,11.04,11.1,1329912.0,4.5991,4.6115,4.5866,4.6115,1329912.0
2021-06-02 13:40:00,11.09,11.14,11.09,11.12,2554188.0,4.6074,4.6281,4.6074,4.6198,2554188.0
2021-06-02 13:50:00,11.11,11.12,11.09,11.11,2003602.0,4.6157,4.6198,4.6074,4.6157,2003602.0
2021-06-02 14:00:00,11.11,11.17,11.11,11.15,1693177.0,4.6157,4.6406,4.6157,4.6323,1693177.0
2021-06-02 14:10:00,11.15,11.16,11.12,11.15,1396781.0,4.6323,4.6364,4.6198,4.6323,1396781.0
2021-06-02 14:20:00,11.14,11.17,11.13,11.13,871998.0,4.6281,4.6406,4.624,4.624,871998.0
2021-06-02 14:30:00,11.13,11.14,11.1,11.13,2049003.0,4.624,4.6281,4.6115,4.624,2049003.0
2021-06-02 14:40:00,11.12,11.16,11.12,11.15,1972468.0,4.6198,4.6364,4.6198,4.6323,1972468.0
2021-06-02 14:50:00,11.15,11.16,11.11,11.13,1376684.0,4.6323,4.6364,4.6157,4.624,1376684.0
2021-06-02 15:00:00,11.13,11.14,11.07,11.08,2492585.0,4.624,4.6281,4.5991,4.6032,2492585.0
2021-06-02 15:10:00,11.07,11.09,11.04,11.05,3343251.0,4.5991,4.6074,4.5866,4.5907,3343251.0
2021-06-02 15:20:00,11.05,11.12,11.04,11.11,4208716.0,4.5907,4.6198,4.5866,4.6157,4208716.0
2021-06-02 15:30:00,11.11,11.13,11.1,11.11,17733145.0,4.6157,4.624,4.6115,4.6157,17733145.0
2021-06-02 15:40:00,11.1,11.19,11.1,11.19,4561662.0,4.6115,4.6489,4.6115,4.6489,4561662.0
2021-06-02 15:50:00,11.19,11.32,11.18,11.31,10161654.0,4.6489,4.7029,4.6448,4.6988,10161654.0
2021-06-03 09:30:00,11.2,11.27,11.11,11.12,1635784.0,4.6531,4.6821,4.6157,4.6198,1635784.0
2021-06-03 09:40:00,11.12,11.18,11.08,11.14,1617679.0,4.6198,4.6448,4.6032,4.6281,1617679.0
2021-06-03 09:50:00,11.15,11.19,11.11,11.16,1005833.0,4.6323,4.6489,4.6157,4.6364,1005833.0
2021-06-03 10:00:00,11.15,11.27,11.14,11.27,972472.0,4.6323,4.6821,4.6281,4.6821,972472.0
2021-06-03 10:10:00,11.27,11.32,11.26,11.29,1895193.0,4.6821,4.7029,4.678,4.6905,1895193.0
2021-06-03 10:20:00,11.29,11.33,11.29,11.3,1497331.0,4.6905,4.7071,4.6905,4.6946,1497331.0
2021-06-03 10:30:00,11.3,11.36,11.29,11.34,1860906.0,4.6946,4.7195,4.6905,4.7112,1860906.0
2021-06-03 10:40:00,11.34,11.35,11.3,11.34,1459189.0,4.7112,4.7154,4.6946,4.7112,1459189.0
2021-06-03 10:50:00,11.34,11.35,11.3,11.3,1186667.0,4.7112,4.7154,4.6946,4.6946,1186667.0
2021-06-03 11:00:00,11.3,11.34,11.29,11.33,1735438.0,4.6946,4.7112,4.6905,4.7071,1735438.0
2021-06-03 11:10:00,11.32,11.33,11.29,11.3,1058225.0,4.7029,4.7071,4.6905,4.6946,1058225.0
2021-06-03 11:20:00,11.3,11.33,11.3,11.31,800159.0,4.6946,4.7071,4.6946,4.6988,800159.0
2021-06-03 11:30:00,11.3,11.31,11.23,11.24,1824850.0,4.6946,4.6988,4.6655,4.6697,1824850.0
2021-06-03 11:40:00,11.23,11.27,11.22,11.23,1015411.0,4.6655,4.6821,4.6614,4.6655,1015411.0
2021-06-03 11:50:00,11.22,11.23,11.2,11.2,604641.0,4.6614,4.6655,4.6531,4.6531,604641.0
2021-06-03 12:00:00,11.21,11.26,11.2,11.26,820920.0,4.6572,4.678,4.6531,4.678,820920.0
2021-06-03 12:10:00,11.26,11.28,11.22,11.23,892514.0,4.678,4.6863,4.6614,4.6655,892514.0
2021-06-03 12:20:00,11.23,11.26,11.22,11.26,431124.0,4.6655,4.678,4.6614,4.678,431124.0
2021-06-03 12:30:00,11.26,11.28,11.25,11.28,560925.0,4.678,4.6863,4.6738,4.6863,560925.0
2021-06-03 12:40:00,11.28,11.3,11.27,11.3,331440.0,4.6863,4.6946,4.6821,4.6946,331440.0
2021-06-03 12:50:00,11.3,11.3,11.27,11.28,744097.0,4.6946,4.6946,4.6821,4.6863,744097.0
2021-06-03 13:00:00,11.28,11.3,11.26,11.27,827882.0,4.6863,4.6946,4.678,4.6821,827882.0
2021-06-03 13:10:00,11.26,11.29,11.24,11.27,1157950.0,4.678,4.6905,4.6697,4.6821,1157950.0
2021-06-03 13:20:00,11.27,11.29,11.26,11.27,570506.0,4.6821,4.6905,4.678,4.6821,570506.0
2021-06-03 13:30:00,11.27,11.27,11.24,11.27,804875.0,4.6821,4.6821,4.6697,4.6821,804875.0
2021-06-03 13:40:00,11.27,11.28,11.25,11.26,504923.0,4.6821,4.6863,4.6738,4.678,504923.0
2021-06-03 13:50:00,11.26,11.28,11.25,11.28,453578.0,4.678,4.6863,4.6738,4.6863,453578.0
2021-06-03 14:00:00,11.28,11.29,11.24,11.26,781962.0,4.6863,4.6905,4.6697,4.678,781962.0
2021-06-03 14:10:00,11.26,11.26,11.22,11.24,666080.0,4.678,4.678,4.6614,4.6697,666080.0
2021-06-03 14:20:00,11.23,11.24,11.22,11.22,347248.0,4.6655,4.6697,4.6614,4.6614,347248.0
2021-06-03 14:30:00,11.23,11.24,11.21,11.21,611794.0,4.6655,4.6697,4.6572,4.6572,611794.0
2021-06-03 14:40:00,11.21,11.22,11.15,11.16,1791684.0,4.6572,4.6614,4.6323,4.6364,1791684.0
2021-06-03 14:50:00,11.16,11.17,11.13,11.13,767329.0,4.6364,4.6406,4.624,4.624,767329.0
2021-06-03 15:00:00,11.13,11.16,11.1,11.16,1539896.0,4.624,4.6364,4.6115,4.6364,1539896.0
2021-06-03 15:10:00,11.15,11.19,11.15,11.16,884226.0,4.6323,4.6489,4.6323,4.6364,884226.0
2021-06-03 15:20:00,11.16,11.24,11.15,11.24,1845211.0,4.6364,4.6697,4.6323,4.6697,1845211.0
2021-06-03 15:30:00,11.24,11.26,11.23,11.24,863792.0,4.6697,4.678,4.6655,4.6697,863792.0
2021-06-03 15:40:00,11.25,11.25,11.22,11.24,1585858.0,4.6738,4.6738,4.6614,4.6697,1585858.0
2021-06-03 15:50:00,11.24,11.29,11.23,11.28,7934052.0,4.6697,4.6905,4.6655,4.6863,7934052.0
2021-06-04 09:30:00,11.35,11.43,11.33,11.43,1980935.0,4.7154,4.7486,4.7071,4.7486,1980935.0
2021-06-04 09:40:00,11.42,11.44,11.36,11.4,1443353.0,4.7445,4.7528,4.7195,4.7362,1443353.0
2021-06-04 09:50:00,11.4,11.43,11.37,11.41,1986794.0,4.7362,4.7486,4.7237,4.7403,1986794.0
2021-06-04 10:00:00,11.41,11.42,11.36,11.4,1471920.0,4.7403,4.7445,4.7195,4.7362,1471920.0
2021-06-04 10:10:00,11.39,11.4,11.31,11.34,1439643.0,4.732,4.7362,4.6988,4.7112,1439643.0
2021-06-04 10:20:00,11.34,11.38,11.3,11.38,1666581.0,4.7112,4.7278,4.6946,4.7278,1666581.0
2021-06-04 10:30:00,11.38,11.42,11.36,11.38,2377457.0,4.7278,4.7445,4.7195,4.7278,2377457.0
2021-06-04 10:40:00,11.38,11.38,11.32,11.35,626351.0,4.7278,4.7278,4.7029,4.7154,626351.0
2021-06-04 10:50:00,11.35,11.36,11.29,11.32,844893.0,4.7154,4.7195,4.6905,4.7029,844893.0
2021-06-04 11:00:00,11.32,11.33,11.28,11.31,904979.0,4.7029,4.7071,4.6863,4.6988,904979.0
2021-06-04 11:10:00,11.31,11.37,11.31,11.36,1379543.0,4.6988,4.7237,4.6988,4.7195,1379543.0
2021-06-04 11:20:00,11.36,11.38,11.34,11.37,890713.0,4.7195,4.7278,4.7112,4.7237,890713.0
2021-06-04 11:30:00,11.37,11.42,11.34,11.41,1095182.0,4.7237,4.7445,4.7112,4.7403,1095182.0
2021-06-04 11:40:00,11.41,11.42,11.36,11.37,1505836.0,4.7403,4.7445,4.7195,4.7237,1505836.0
2021-06-04 11:50:00,11.36,11.38,11.34,11.36,634246.0,4.7195,4.7278,4.7112,4.7195,634246.0
2021-06-04 12:00:00,11.36,11.4,11.35,11.39,1104716.0,4.7195,4.7362,4.7154,4.732,1104716.0
2021-06-04 12:10:00,11.39,11.41,11.35,11.37,1825830.0,4.732,4.7403,4.7154,4.7237,1825830.0
2021-06-04 12:20:00,11.37,11.41,11.36,11.38,1520044.0,4.7237,4.7403,4.7195,4.7278,1520044.0
2021-06-04 12:30:00,11.38,11.4,11.35,11.39,1858228.0,4.7278,4.7362,4.7154,4.732,1858228.0
2021-06-04 12:40:00,11.39,11.41,11.37,11.4,1033307.0,4.732,4.7403,4.7237,4.7362,1033307.0
2021-06-04 12:50:00,11.4,11.42,11.39,11.41,1199438.0,4.7362,4.7445,4.732,4.7403,1199438.0
2021-06-04 13:00:00,11.41,11.42,11.39,11.42,1009623.0,4.7403,4.7445,4.732,4.7445,1009623.0
2021-06-04 13:10:00,11.42,11.44,11.41,11.44,541002.0,4.7445,4.7528,4.7403,4.7528,541002.0
2021-06-04 13:20:00,11.44,11.44,11.42,11.44,428088.0,4.7528,4.7528,4.7445,4.7528,428088.0
2021-06-04 13:30:00,11.44,11.47,11.42,11.46,726527.0,4.7528,4.7652,4.7445,4.7611,726527.0
2021-06-04 13:40:00,11.46,11.49,11.45,11.46,1076152.0,4.7611,4.7735,4.7569,4.7611,1076152.0
2021-06-04 13:50:00,11.46,11.49,11.44,11.49,814237.0,4.7611,4.7735,4.7528,4.7735,814237.0
2021-06-04 14:00:00,11.49,11.5,11.47,11.48,565600.0,4.7735,4.7777,4.7652,4.7694,565600.0
2021-06-04 14:10:00,11.48,11.5,11.46,11.47,905079.0,4.7694,4.7777,4.7611,4.7652,905079.0
2021-06-04 14:20:00,11.47,11.53,11.47,11.53,1500697.0,4.7652,4.7902,4.7652,4.7902,1500697.0
2021-06-04 14:30:00,11.53,11.56,11.52,11.54,1512263.0,4.7902,4.8026,4.786,4.7943,1512263.0
2021-06-04 14:40:00,11.54,11.59,11.53,11.57,797213.0,4.7943,4.8151,4.7902,4.8068,797213.0
2021-06-04 14:50:00,11.57,11.57,11.55,11.56,437381.0,4.8068,4.8068,4.7985,4.8026,437381.0
2021-06-04 15:00:00,11.55,11.57,11.54,11.55,607754.0,4.7985,4.8068,4.7943,4.7985,607754.0
2021-06-04 15:10:00,11.55,11.6,11.54,11.59,1276287.0,4.7985,4.8192,4.7943,4.8151,1276287.0
2021-06-04 15:20:00,11.59,11.62,11.58,11.58,2055040.0,4.8151,4.8276,4.8109,4.8109,2055040.0
2021-06-04 15:30:00,11.58,11.6,11.54,11.55,2779247.0,4.8109,4.8192,4.7943,4.7985,2779247.0
2021-06-04 15:40:00,11.56,11.61,11.55,11.58,5914395.0,4.8026,4.8234,4.7985,4.8109,5914395.0
2021-06-04 15:50:00,11.57,11.6,11.54,11.59,3519411.0,4.8068,4.8192,4.7943,4.8151,3519411.0
2021-06-07 09:30:00,11.35,11.43,11.33,11.38,1786658.0,4.7154,4.7486,4.7071,4.7278,1786658.0
2021-06-07 09:40:00,11.38,11.4,11.33,11.36,2210446.0,4.7278,4.7362,4.7071,4.7195,2210446.0
2021-06-07 09:50:00,11.37,11.37,11.3,11.31,1495544.0,4.7237,4.7237,4.6946,4.6988,1495544.0
2021-06-07 10:00:00,11.32,11.33,11.24,11.28,1194263.0,4.7029,4.7071,4.6697,4.6863,1194263.0
2021-06-07 10:10:00,11.28,11.33,11.27,11.31,1065465.0,4.6863,4.7071,4.6821,4.6988,1065465.0
2021-06-07 10:20:00,11.31,11.36,11.29,11.35,828229.0,4.6988,4.7195,4.6905,4.7154,828229.0
2021-06-07 10:30:00,11.34,11.39,11.34,11.36,1150119.0,4.7112,4.732,4.7112,4.7195,1150119.0
2021-06-07 10:40:00,11.36,11.43,11.34,11.41,1765766.0,4.7195,4.7486,4.7112,4.7403,1765766.0
2021-06-07 10:50:00,11.41,11.42,11.38,11.4,820760.0,4.7403,4.7445,4.7278,4.7362,820760.0
2021-06-07 11:00:00,11.41,11.45,11.4,11.44,980444.0,4.7403,4.7569,4.7362,4.7528,980444.0
2021-06-07 11:10:00,11.44,11.46,11.43,11.44,567087.0,4.7528,4.7611,4.7486,4.7528,567087.0
2021-06-07 11:20:00,11.44,11.48,11.43,11.48,1228444.0,4.7528,4.7694,4.7486,4.7694,1228444.0
2021-06-07 11:30:00,11.48,11.52,11.48,11.5,1807784.0,4.7694,4.786,4.7694,4.7777,1807784.0
2021-06-07 11:40:00,11.5,11.52,11.48,11.51,840218.0,4.7777,4.786,4.7694,4.7819,840218.0
2021-06-07 11:50:00,11.51,11.59,11.5,11.58,923520.0,4.7819,4.8151,4.7777,4.8109,923520.0
2021-06-07 12:00:00,11.58,11.6,11.56,11.57,657630.0,4.8109,4.8192,4.8026,4.8068,657630.0
2021-06-07 12:10:00,11.56,11.58,11.52,11.53,944923.0,4.8026,4.8109,4.786,4.7902,944923.0
2021-06-07 12:20:00,11.53,11.57,11.52,11.52,773208.0,4.7902,4.8068,4.786,4.786,773208.0
2021-06-07 12:30:00,11.52,11.56,11.51,11.51,604860.0,4.786,4.8026,4.7819,4.7819,604860.0
2021-06-07 12:40:00,11.52,11.55,11.51,11.54,929700.0,4.786,4.7985,4.7819,4.7943,929700.0
2021-06-07 12:50:00,11.54,11.56,11.52,11.53,842402.0,4.7943,4.8026,4.786,4.7902,842402.0
2021-06-07 13:00:00,11.53,11.53,11.5,11.52,470205.0,4.7902,4.7902,4.7777,4.786,470205.0
2021-06-07 13:10:00,11.53,11.53,11.5,11.51,509785.0,4.7902,4.7902,4.7777,4.7819,509785.0
2021-06-07 13:20:00,11.52,11.52,11.5,11.51,367663.0,4.786,4.786,4.7777,4.7819,367663.0
2021-06-07 13:30:00,11.51,11.52,11.5,11.5,511088.0,4.7819,4.786,4.7777,4.7777,511088.0
2021-06-07 13:40:00,11.5,11.52,11.5,11.51,427759.0,4.7777,4.786,4.7777,4.7819,427759.0
2021-06-07 13:50:00,11.52,11.52,11.5,11.51,360052.0,4.786,4.786,4.7777,4.7819,360052.0
2021-06-07 14:00:00,11.51,11.54,11.5,11.54,697793.0,4.7819,4.7943,4.7777,4.7943,697793.0
2021-06-07 14:10:00,11.53,11.56,11.53,11.54,869496.0,4.7902,4.8026,4.7902,4.7943,869496.0
2021-06-07 14:20:00,11.54,11.57,11.53,11.55,1719711.0,4.7943,4.8068,4.7902,4.7985,1719711.0
2021-06-07 14:30:00,11.55,11.57,11.52,11.53,1083149.0,4.7985,4.8068,4.786,4.7902,1083149.0
2021-06-07 14:40:00,11.53,11.53,11.51,11.52,184310.0,4.7902,4.7902,4.7819,4.786,184310.0
2021-06-07 14:50:00,11.52,11.52,11.47,11.48,815821.0,4.786,4.786,4.7652,4.7694,815821.0
2021-06-07 15:00:00,11.48,11.49,11.45,11.46,309016.0,4.7694,4.7735,4.7569,4.7611,309016.0
2021-06-07 15:10:00,11.46,11.47,11.43,11.46,647377.0,4.7611,4.7652,4.7486,4.7611,647377.0
2021-06-07 15:20:00,11.46,11.46,11.42,11.44,925394.0,4.7611,4.7611,4.7445,4.7528,925394.0
2021-06-07 15:30:00,11.43,11.44,11.41,11.42,1383614.0,4.7486,4.7528,4.7403,4.7445,1383614.0
2021-06-07 15:40:00,11.42,11.44,11.39,11.41,1978640.0,4.7445,4.7528,4.732,4.7403,1978640.0
2021-06-07 15:50:00,11.41,11.45,11.38,11.44,5959823.0,4.7403,4.7569,4.7278,4.7528,5959823.0
2021-06-08 09:30:00,11.33,11.37,11.29,11.32,1176892.0,4.7071,4.7237,4.6905,4.7029,1176892.0
2021-06-08 09:40:00,11.32,11.32,11.24,11.26,1044270.0,4.7029,4.7029,4.6697,4.678,1044270.0
2021-06-08 09:50:00,11.26,11.26,11.22,11.25,1001136.0,4.678,4.678,4.6614,4.6738,1001136.0
2021-06-08 10:00:00,11.26,11.31,11.25,11.3,976035.0,4.678,4.6988,4.6738,4.6946,976035.0
2021-06-08 10:10:00,11.31,11.34,11.28,11.33,725094.0,4.6988,4.7112,4.6863,4.7071,725094.0
2021-06-08 10:20:00,11.33,11.39,11.33,11.38,764968.0,4.7071,4.732,4.7071,4.7278,764968.0
2021-06-08 10:30:00,11.38,11.39,11.34,11.36,1185461.0,4.7278,4.732,4.7112,4.7195,1185461.0
2021-06-08 10:40:00,11.37,11.43,11.36,11.43,870029.0,4.7237,4.7486,4.7195,4.7486,870029.0
2021-06-08 10:50:00,11.43,11.49,11.42,11.44,814568.0,4.7486,4.7735,4.7445,4.7528,814568.0
2021-06-08 11:00:00,11.44,11.52,11.41,11.51,1529782.0,4.7528,4.786,4.7403,4.7819,1529782.0
2021-06-08 11:10:00,11.5,11.57,11.49,11.56,2528449.0,4.7777,4.8068,4.7735,4.8026,2528449.0
2021-06-08 11:20:00,11.56,11.7,11.55,11.7,4075615.0,4.8026,4.8608,4.7985,4.8608,4075615.0
2021-06-08 11:30:00,11.7,11.73,11.66,11.72,2599602.0,4.8608,4.8733,4.8442,4.8691,2599602.0
2021-06-08 11:40:00,11.71,11.73,11.69,11.72,1722506.0,4.8649,4.8733,4.8566,4.8691,1722506.0
2021-06-08 11:50:00,11.72,11.73,11.68,11.69,1600886.0,4.8691,4.8733,4.8525,4.8566,1600886.0
2021-06-08 12:00:00,11.69,11.7,11.66,11.68,2264039.0,4.8566,4.8608,4.8442,4.8525,2264039.0
2021-06-08 12:10:00,11.67,11.7,11.65,11.67,1707818.0,4.8483,4.8608,4.84,4.8483,1707818.0
2021-06-08 12:20:00,11.68,11.7,11.64,11.67,1514662.0,4.8525,4.8608,4.8359,4.8483,1514662.0
2021-06-08 12:30:00,11.67,11.68,11.63,11.65,2479338.0,4.8483,4.8525,4.8317,4.84,2479338.0
2021-06-08 12:40:00,11.65,11.67,11.63,11.66,644772.0,4.84,4.8483,4.8317,4.8442,644772.0
2021-06-08 12:50:00,11.66,11.68,11.63,11.68,800561.0,4.8442,4.8525,4.8317,4.8525,800561.0
2021-06-08 13:00:00,11.68,11.68,11.65,11.67,601822.0,4.8525,4.8525,4.84,4.8483,601822.0
2021-06-08 13:10:00,11.67,11.68,11.65,11.67,1663379.0,4.8483,4.8525,4.84,4.8483,1663379.0
2021-06-08 13:20:00,11.67,11.68,11.65,11.67,1145989.0,4.8483,4.8525,4.84,4.8483,1145989.0
2021-06-08 13:30:00,11.67,11.7,11.66,11.7,381597.0,4.8483,4.8608,4.8442,4.8608,381597.0
2021-06-08 13:40:00,11.7,11.71,11.69,11.71,1221537.0,4.8608,4.8649,4.8566,4.8649,1221537.0
2021-06-08 13:50:00,11.7,11.71,11.69,11.71,1588969.0,4.8608,4.8649,4.8566,4.8649,1588969.0
2021-06-08 14:00:00,11.71,11.72,11.68,11.71,2341480.0,4.8649,4.8691,4.8525,4.8649,2341480.0
2021-06-08 14:10:00,11.71,11.75,11.66,11.7,19102574.0,4.8649,4.8816,4.8442,4.8608,19102574.0
2021-06-08 14:20:00,11.7,11.71,11.56,11.58,2773112.0,4.8608,4.8649,4.8026,4.8109,2773112.0
2021-06-08 14:30:00,11.58,11.61,11.54,11.56,1975269.0,4.8109,4.8234,4.7943,4.8026,1975269.0
2021-06-08 14:40:00,11.56,11.62,11.55,11.61,1313367.0,4.8026,4.8276,4.7985,4.8234,1313367.0
2021-06-08 14:50:00,11.61,11.62,11.59,11.61,435458.0,4.8234,4.8276,4.8151,4.8234,435458.0
2021-06-08 15:00:00,11.61,11.63,11.58,11.61,768072.0,4.8234,4.8317,4.8109,4.8234,768072.0
2021-06-08 15:10:00,11.61,11.63,11.6,11.61,831577.0,4.8234,4.8317,4.8192,4.8234,831577.0
2021-06-08 15:20:00,11.61,11.63,11.6,11.62,1104867.0,4.8234,4.8317,4.8192,4.8276,1104867.0
2021-06-08 15:30:00,11.62,11.67,11.61,11.67,2314523.0,4.8276,4.8483,4.8234,4.8483,2314523.0
2021-06-08 15:40:00,11.67,11.75,11.66,11.72,9052380.0,4.8483,4.8816,4.8442,4.8691,9052380.0
2021-06-08 15:50:00,11.72,11.76,11.71,11.76,5250159.0,4.8691,4.8857,4.8649,4.8857,5250159.0
2021-06-09 09:30:00,11.73,11.78,11.68,11.68,1335777.0,4.8733,4.894,4.8525,4.8525,1335777.0
2021-06-09 09:40:00,11.68,11.7,11.63,11.66,1436330.0,4.8525,4.8608,4.8317,4.8442,1436330.0
2021-06-09 09:50:00,11.66,11.8,11.64,11.78,2231618.0,4.8442,4.9023,4.8359,4.894,2231618.0
2021-06-09 10:00:00,11.78,11.87,11.77,11.86,3224487.0,4.894,4.9314,4.8899,4.9273,3224487.0
2021-06-09 10:10:00,11.86,11.87,11.77,11.78,3011447.0,4.9273,4.9314,4.8899,4.894,3011447.0
2021-06-09 10:20:00,11.79,11.84,11.77,11.8,1564830.0,4.8982,4.919,4.8899,4.9023,1564830.0
2021-06-09 10:30:00,11.8,11.82,11.77,11.81,2354522.0,4.9023,4.9106,4.8899,4.9065,2354522.0
2021-06-09 10:40:00,11.8,11.83,11.78,11.8,1858296.0,4.9023,4.9148,4.894,4.9023,1858296.0
2021-06-09 10:50:00,11.8,11.83,11.77,11.79,1688135.0,4.9023,4.9148,4.8899,4.8982,1688135.0
2021-06-09 11:00:00,11.78,11.82,11.77,11.81,1642587.0,4.894,4.9106,4.8899,4.9065,1642587.0
2021-06-09 11:10:00,11.81,11.82,11.79,11.8,1178045.0,4.9065,4.9106,4.8982,4.9023,1178045.0
2021-06-09 11:20:00,11.8,11.84,11.79,11.82,1291586.0,4.9023,4.919,4.8982,4.9106,1291586.0
2021-06-09 11:30:00,11.82,11.83,11.8,11.82,782243.0,4.9106,4.9148,4.9023,4.9106,782243.0
2021-06-09 11:40:00,11.83,11.84,11.81,11.82,809903.0,4.9148,4.919,4.9065,4.9106,809903.0
2021-06-09 11:50:00,11.82,11.83,11.78,11.78,1759473.0,4.9106,4.9148,4.894,4.894,1759473.0
2021-06-09 12:00:00,11.78,11.79,11.74,11.75,1100671.0,4.894,4.8982,4.8774,4.8816,1100671.0
2021-06-09 12:10:00,11.75,11.76,11.7,11.71,757530.0,4.8816,4.8857,4.8608,4.8649,757530.0
2021-06-09 12:20:00,11.71,11.72,11.69,11.71,882548.0,4.8649,4.8691,4.8566,4.8649,882548.0
2021-06-09 12:30:00,11.71,11.72,11.66,11.68,911697.0,4.8649,4.8691,4.8442,4.8525,911697.0
2021-06-09 12:40:00,11.68,11.69,11.63,11.64,1537940.0,4.8525,4.8566,4.8317,4.8359,1537940.0
2021-06-09 12:50:00,11.64,11.64,11.61,11.63,714665.0,4.8359,4.8359,4.8234,4.8317,714665.0
2021-06-09 13:00:00,11.62,11.65,11.6,11.63,1571412.0,4.8276,4.84,4.8192,4.8317,1571412.0
2021-06-09 13:10:00,11.63,11.69,11.62,11.68,1321214.0,4.8317,4.8566,4.8276,4.8525,1321214.0
2021-06-09 13:20:00,11.68,11.68,11.61,11.62,1011532.0,4.8525,4.8525,4.8234,4.8276,1011532.0
2021-06-09 13:30:00,11.61,11.65,11.6,11.61,2066734.0,4.8234,4.84,4.8192,4.8234,2066734.0
2021-06-09 13:40:00,11.61,11.63,11.58,11.63,2098605.0,4.8234,4.8317,4.8109,4.8317,2098605.0
2021-06-09 13:50:00,11.63,11.64,11.59,11.61,961418.0,4.8317,4.8359,4.8151,4.8234,961418.0
2021-06-09 14:00:00,11.61,11.66,11.6,11.65,822820.0,4.8234,4.8442,4.8192,4.84,822820.0
2021-06-09 14:10:00,11.65,11.72,11.64,11.71,1179897.0,4.84,4.8691,4.8359,4.8649,1179897.0
2021-06-09 14:20:00,11.71,11.72,11.7,11.71,651867.0,4.8649,4.8691,4.8608,4.8649,651867.0
2021-06-09 14:30:00,11.71,11.73,11.69,11.71,1330545.0,4.8649,4.8733,4.8566,4.8649,1330545.0
2021-06-09 14:40:00,11.71,11.72,11.69,11.7,1066296.0,4.8649,4.8691,4.8566,4.8608,1066296.0
2021-06-09 14:50:00,11.7,11.73,11.69,11.73,818199.0,4.8608,4.8733,4.8566,4.8733,818199.0
2021-06-09 15:00:00,11.73,11.74,11.71,11.71,636644.0,4.8733,4.8774,4.8649,4.8649,636644.0
2021-06-09 15:10:00,11.71,11.72,11.7,11.7,523911.0,4.8649,4.8691,4.8608,4.8608,523911.0
2021-06-09 15:20:00,11.7,11.72,11.69,11.71,1791561.0,4.8608,4.8691,4.8566,4.8649,1791561.0
2021-06-09 15:30:00,11.71,11.72,11.69,11.71,1222135.0,4.8649,4.8691,4.8566,4.8649,1222135.0
2021-06-09 15:40:00,11.71,11.72,11.69,11.7,1604090.0,4.8649,4.8691,4.8566,4.8608,1604090.0
2021-06-09 15:50:00,11.7,11.73,11.69,11.71,4554751.0,4.8608,4.8733,4.8566,4.8649,4554751.0
2021-06-10 09:30:00,11.78,11.83,11.73,11.82,1519877.0,4.894,4.9148,4.8733,4.9106,1519877.0
2021-06-10 09:40:00,11.82,11.88,11.81,11.86,976031.0,4.9106,4.9356,4.9065,4.9273,976031.0
2021-06-10 09:50:00,11.87,11.87,11.76,11.76,550282.0,4.9314,4.9314,4.8857,4.8857,550282.0
2021-06-10 10:00:00,11.76,11.78,11.73,11.76,847591.0,4.8857,4.894,4.8733,4.8857,847591.0
2021-06-10 10:10:00,11.76,11.82,11.75,11.82,606540.0,4.8857,4.9106,4.8816,4.9106,606540.0
2021-06-10 10:20:00,11.82,11.88,11.8,11.86,906934.0,4.9106,4.9356,4.9023,4.9273,906934.0
2021-06-10 10:30:00,11.86,11.87,11.8,11.81,996604.0,4.9273,4.9314,4.9023,4.9065,996604.0
2021-06-10 10:40:00,11.8,11.83,11.79,11.8,783878.0,4.9023,4.9148,4.8982,4.9023,783878.0
2021-06-10 10:50:00,11.8,11.81,11.73,11.74,1398185.0,4.9023,4.9065,4.8733,4.8774,1398185.0
2021-06-10 11:00:00,11.73,11.76,11.7,11.73,1468998.0,4.8733,4.8857,4.8608,4.8733,1468998.0
2021-06-10 11:10:00,11.73,11.76,11.72,11.73,515282.0,4.8733,4.8857,4.8691,4.8733,515282.0
2021-06-10 11:20:00,11.73,11.74,11.71,11.72,538567.0,4.8733,4.8774,4.8649,4.8691,538567.0
2021-06-10 11:30:00,11.73,11.76,11.72,11.75,435972.0,4.8733,4.8857,4.8691,4.8816,435972.0
2021-06-10 11:40:00,11.75,11.76,11.72,11.74,445018.0,4.8816,4.8857,4.8691,4.8774,445018.0
2021-06-10 11:50:00,11.74,11.77,11.74,11.75,394998.0,4.8774,4.8899,4.8774,4.8816,394998.0
2021-06-10 12:00:00,11.75,11.76,11.65,11.66,762122.0,4.8816,4.8857,4.84,4.8442,762122.0
2021-06-10 12:10:00,11.67,11.67,11.59,11.63,2064189.0,4.8483,4.8483,4.8151,4.8317,2064189.0
2021-06-10 12:20:00,11.63,11.65,11.62,11.63,847439.0,4.8317,4.84,4.8276,4.8317,847439.0
2021-06-10 12:30:00,11.64,11.65,11.58,11.64,717986.0,4.8359,4.84,4.8109,4.8359,717986.0
2021-06-10 12:40:00,11.65,11.67,11.63,11.65,704571.0,4.84,4.8483,4.8317,4.84,704571.0
2021-06-10 12:50:00,11.66,11.72,11.65,11.72,795355.0,4.8442,4.8691,4.84,4.8691,795355.0
2021-06-10 13:00:00,11.72,11.75,11.71,11.75,1559026.0,4.8691,4.8816,4.8649,4.8816,1559026.0
2021-06-10 13:10:00,11.74,11.77,11.73,11.75,773120.0,4.8774,4.8899,4.8733,4.8816,773120.0
2021-06-10 13:20:00,11.75,11.77,11.7,11.7,884837.0,4.8816,4.8899,4.8608,4.8608,884837.0
2021-06-10 13:30:00,11.69,11.74,11.68,11.74,767776.0,4.8566,4.8774,4.8525,4.8774,767776.0
2021-06-10 13:40:00,11.74,11.74,11.69,11.7,844848.0,4.8774,4.8774,4.8566,4.8608,844848.0
2021-06-10 13:50:00,11.69,11.72,11.68,11.72,697090.0,4.8566,4.8691,4.8525,4.8691,697090.0
2021-06-10 14:00:00,11.72,11.74,11.7,11.74,545134.0,4.8691,4.8774,4.8608,4.8774,545134.0
2021-06-10 14:10:00,11.74,11.74,11.7,11.71,906217.0,4.8774,4.8774,4.8608,4.8649,906217.0
2021-06-10 14:20:00,11.71,11.74,11.7,11.71,634415.0,4.8649,4.8774,4.8608,4.8649,634415.0
2021-06-10 14:30:00,11.71,11.71,11.67,11.69,568324.0,4.8649,4.8649,4.8483,4.8566,568324.0
2021-06-10 14:40:00,11.69,11.71,11.68,11.71,813795.0,4.8566,4.8649,4.8525,4.8649,813795.0
2021-06-10 14:50:00,11.71,11.73,11.7,11.71,544293.0,4.8649,4.8733,4.8608,4.8649,544293.0
2021-06-10 15:00:00,11.71,11.71,11.68,11.71,582598.0,4.8649,4.8649,4.8525,4.8649,582598.0
2021-06-10 15:10:00,11.71,11.72,11.67,11.69,610885.0,4.8649,4.8691,4.8483,4.8566,610885.0
2021-06-10 15:20:00,11.69,11.69,11.66,11.68,858988.0,4.8566,4.8566,4.8442,4.8525,858988.0
2021-06-10 15:30:00,11.68,11.71,11.67,11.7,1474409.0,4.8525,4.8649,4.8483,4.8608,1474409.0
2021-06-10 15:40:00,11.7,11.71,11.68,11.69,1351113.0,4.8608,4.8649,4.8525,4.8566,1351113.0
2021-06-10 15:50:00,11.68,11.71,11.66,11.67,1779039.0,4.8525,4.8649,4.8442,4.8483,1779039.0
2021-06-11 09:30:00,11.66,11.68,11.6,11.62,927420.0,4.8442,4.8525,4.8192,4.8276,927420.0
2021-06-11 09:40:00,11.62,11.62,11.58,11.59,441514.0,4.8276,4.8276,4.8109,4.8151,441514.0
2021-06-11 09:50:00,11.58,11.62,11.57,11.58,1373675.0,4.8109,4.8276,4.8068,4.8109,1373675.0
2021-06-11 10:00:00,11.59,11.64,11.58,11.62,901188.0,4.8151,4.8359,4.8109,4.8276,901188.0
2021-06-11 10:10:00,11.62,11.65,11.55,11.58,1144899.0,4.8276,4.84,4.7985,4.8109,1144899.0
2021-06-11 10:20:00,11.58,11.59,11.55,11.58,1073312.0,4.8109,4.8151,4.7985,4.8109,1073312.0
2021-06-11 10:30:00,11.59,11.59,11.53,11.57,1237676.0,4.8151,4.8151,4.7902,4.8068,1237676.0
2021-06-11 10:40:00,11.56,11.58,11.51,11.54,973139.0,4.8026,4.8109,4.7819,4.7943,973139.0
2021-06-11 10:50:00,11.54,11.56,11.51,11.52,1090142.0,4.7943,4.8026,4.7819,4.786,1090142.0
2021-06-11 11:00:00,11.52,11.53,11.5,11.52,459203.0,4.786,4.7902,4.7777,4.786,459203.0
2021-06-11 11:10:00,11.52,11.53,11.49,11.5,469683.0,4.786,4.7902,4.7735,4.7777,469683.0
2021-06-11 11:20:00,11.5,11.52,11.48,11.5,683556.0,4.7777,4.786,4.7694,4.7777,683556.0
2021-06-11 11:30:00,11.5,11.53,11.49,11.53,437519.0,4.7777,4.7902,4.7735,4.7902,437519.0
2021-06-11 11:40:00,11.53,11.55,11.5,11.51,861464.0,4.7902,4.7985,4.7777,4.7819,861464.0
2021-06-11 11:50:00,11.52,11.52,11.46,11.48,925808.0,4.786,4.786,4.7611,4.7694,925808.0
2021-06-11 12:00:00,11.49,11.5,11.42,11.44,1130899.0,4.7735,4.7777,4.7445,4.7528,1130899.0
2021-06-11 12:10:00,11.43,11.45,11.4,11.42,1087228.0,4.7486,4.7569,4.7362,4.7445,1087228.0
2021-06-11 12:20:00,11.42,11.43,11.4,11.42,756837.0,4.7445,4.7486,4.7362,4.7445,756837.0
2021-06-11 12:30:00,11.41,11.43,11.39,11.4,813136.0,4.7403,4.7486,4.732,4.7362,813136.0
2021-06-11 12:40:00,11.4,11.42,11.37,11.38,984951.0,4.7362,4.7445,4.7237,4.7278,984951.0
2021-06-11 12:50:00,11.38,11.45,11.38,11.45,1067045.0,4.7278,4.7569,4.7278,4.7569,1067045.0
2021-06-11 13:00:00,11.45,11.46,11.42,11.45,760457.0,4.7569,4.7611,4.7445,4.7569,760457.0
2021-06-11 13:10:00,11.45,11.5,11.44,11.5,872989.0,4.7569,4.7777,4.7528,4.7777,872989.0
2021-06-11 13:20:00,11.49,11.51,11.45,11.46,998254.0,4.7735,4.7819,4.7569,4.7611,998254.0
2021-06-11 13:30:00,11.46,11.47,11.45,11.46,1006075.0,4.7611,4.7652,4.7569,4.7611,1006075.0
2021-06-11 13:40:00,11.46,11.48,11.45,11.47,539468.0,4.7611,4.7694,4.7569,4.7652,539468.0
2021-06-11 13:50:00,11.48,11.49,11.45,11.47,802876.0,4.7694,4.7735,4.7569,4.7652,802876.0
2021-06-11 14:00:00,11.47,11.48,11.45,11.46,758296.0,4.7652,4.7694,4.7569,4.7611,758296.0
2021-06-11 14:10:00,11.46,11.46,11.43,11.44,739340.0,4.7611,4.7611,4.7486,4.7528,739340.0
2021-06-11 14:20:00,11.44,11.44,11.38,11.44,773186.0,4.7528,4.7528,4.7278,4.7528,773186.0
2021-06-11 14:30:00,11.44,11.44,11.41,11.42,837195.0,4.7528,4.7528,4.7403,4.7445,837195.0
2021-06-11 14:40:00,11.42,11.44,11.41,11.42,840506.0,4.7445,4.7528,4.7403,4.7445,840506.0
2021-06-11 14:50:00,11.42,11.48,11.4,11.47,914390.0,4.7445,4.7694,4.7362,4.7652,914390.0
2021-06-11 15:00:00,11.48,11.5,11.46,11.5,565427.0,4.7694,4.7777,4.7611,4.7777,565427.0
2021-06-11 15:10:00,11.5,11.5,11.47,11.49,447231.0,4.7777,4.7777,4.7652,4.7735,447231.0
2021-06-11 15:20:00,11.49,11.5,11.47,11.5,760813.0,4.7735,4.7777,4.7652,4.7777,760813.0
2021-06-11 15:30:00,11.5,11.51,11.49,11.5,1246876.0,4.7777,4.7819,4.7735,4.7777,1246876.0
2021-06-11 15:40:00,11.5,11.52,11.49,11.51,1358046.0,4.7777,4.786,4.7735,4.7819,1358046.0
2021-06-11 15:50:00,11.51,11.51,11.46,11.47,2320827.0,4.7819,4.7819,4.7611,4.7652,2320827.0
2021-06-14 09:30:00,11.74,11.79,11.72,11.75,1034645.0,4.8774,4.8982,4.8691,4.8816,1034645.0
2021-06-14 09:40:00,11.76,11.78,11.71,11.72,732191.0,4.8857,4.894,4.8649,4.8691,732191.0
2021-06-14 09:50:00,11.72,11.75,11.71,11.75,439649.0,4.8691,4.8816,4.8649,4.8816,439649.0
2021-06-14 10:00:00,11.75,11.76,11.69,11.7,731104.0,4.8816,4.8857,4.8566,4.8608,731104.0
2021-06-14 10:10:00,11.7,11.72,11.67,11.71,691618.0,4.8608,4.8691,4.8483,4.8649,691618.0
2021-06-14 10:20:00,11.71,11.77,11.71,11.77,564114.0,4.8649,4.8899,4.8649,4.8899,564114.0
2021-06-14 10:30:00,11.76,11.79,11.76,11.78,328392.0,4.8857,4.8982,4.8857,4.894,328392.0
2021-06-14 10:40:00,11.78,11.79,11.77,11.79,101874.0,4.894,4.8982,4.8899,4.8982,101874.0
2021-06-14 10:50:00,11.78,11.84,11.78,11.82,627104.0,4.894,4.919,4.894,4.9106,627104.0
2021-06-14 11:00:00,11.83,11.84,11.82,11.84,334212.0,4.9148,4.919,4.9106,4.919,334212.0
2021-06-14 11:10:00,11.84,11.86,11.82,11.83,278776.0,4.919,4.9273,4.9106,4.9148,278776.0
2021-06-14 11:20:00,11.82,11.83,11.8,11.81,352656.0,4.9106,4.9148,4.9023,4.9065,352656.0
2021-06-14 11:30:00,11.81,11.82,11.78,11.79,399790.0,4.9065,4.9106,4.894,4.8982,399790.0
2021-06-14 11:40:00,11.79,11.8,11.77,11.79,290878.0,4.8982,4.9023,4.8899,4.8982,290878.0
2021-06-14 11:50:00,11.79,11.8,11.77,11.78,319157.0,4.8982,4.9023,4.8899,4.894,319157.0
2021-06-14 12:00:00,11.78,11.79,11.74,11.75,425553.0,4.894,4.8982,4.8774,4.8816,425553.0
2021-06-14 12:10:00,11.75,11.76,11.74,11.76,238209.0,4.8816,4.8857,4.8774,4.8857,238209.0
2021-06-14 12:20:00,11.76,11.77,11.75,11.76,419189.0,4.8857,4.8899,4.8816,4.8857,419189.0
2021-06-14 12:30:00,11.76,11.76,11.71,11.72,615025.0,4.8857,4.8857,4.8649,4.8691,615025.0
2021-06-14 12:40:00,11.73,11.74,11.71,11.71,285109.0,4.8733,4.8774,4.8649,4.8649,285109.0
2021-06-14 12:50:00,11.71,11.73,11.67,11.68,946466.0,4.8649,4.8733,4.8483,4.8525,946466.0
2021-06-14 13:00:00,11.68,11.68,11.64,11.66,497484.0,4.8525,4.8525,4.8359,4.8442,497484.0
2021-06-14 13:10:00,11.66,11.66,11.63,11.66,558783.0,4.8442,4.8442,4.8317,4.8442,558783.0
2021-06-14 13:20:00,11.66,11.66,11.63,11.65,436752.0,4.8442,4.8442,4.8317,4.84,436752.0
2021-06-14 13:30:00,11.65,11.65,11.62,11.63,794748.0,4.84,4.84,4.8276,4.8317,794748.0
2021-06-14 13:40:00,11.63,11.64,11.61,11.62,658508.0,4.8317,4.8359,4.8234,4.8276,658508.0
2021-06-14 13:50:00,11.61,11.62,11.57,11.57,519778.0,4.8234,4.8276,4.8068,4.8068,519778.0
2021-06-14 14:00:00,11.58,11.59,11.5,11.51,1290659.0,4.8109,4.8151,4.7777,4.7819,1290659.0
2021-06-14 14:10:00,11.52,11.52,11.47,11.47,913547.0,4.786,4.786,4.7652,4.7652,913547.0
2021-06-14 14:20:00,11.47,11.51,11.46,11.49,1146334.0,4.7652,4.7819,4.7611,4.7735,1146334.0
2021-06-14 14:30:00,11.48,11.5,11.48,11.48,601779.0,4.7694,4.7777,4.7694,4.7694,601779.0
2021-06-14 14:40:00,11.48,11.51,11.47,11.5,901838.0,4.7694,4.7819,4.7652,4.7777,901838.0
2021-06-14 14:50:00,11.5,11.51,11.49,11.5,1054934.0,4.7777,4.7819,4.7735,4.7777,1054934.0
2021-06-14 15:00:00,11.5,11.51,11.49,11.5,1288231.0,4.7777,4.7819,4.7735,4.7777,1288231.0
2021-06-14 15:10:00,11.5,11.52,11.48,11.52,846331.0,4.7777,4.786,4.7694,4.786,846331.0
2021-06-14 15:20:00,11.52,11.54,11.5,11.52,569059.0,4.786,4.7943,4.7777,4.786,569059.0
2021-06-14 15:30:00,11.52,11.53,11.5,11.52,692878.0,4.786,4.7902,4.7777,4.786,692878.0
2021-06-14 15:40:00,11.52,11.53,11.51,11.52,904861.0,4.786,4.7902,4.7819,4.786,904861.0
2021-06-14 15:50:00,11.52,11.53,11.5,11.53,2066007.0,4.786,4.7902,4.7777,4.7902,2066007.0
2021-06-15 09:30:00,11.57,11.62,11.55,11.61,567943.0,4.8068,4.8276,4.7985,4.8234,567943.0
2021-06-15 09:40:00,11.61,11.64,11.54,11.57,395071.0,4.8234,4.8359,4.7943,4.8068,395071.0
2021-06-15 09:50:00,11.57,11.59,11.54,11.58,336926.0,4.8068,4.8151,4.7943,4.8109,336926.0
2021-06-15 10:00:00,11.58,11.62,11.57,11.58,450779.0,4.8109,4.8276,4.8068,4.8109,450779.0
2021-06-15 10:10:00,11.58,11.58,11.52,11.53,433067.0,4.8109,4.8109,4.786,4.7902,433067.0
2021-06-15 10:20:00,11.53,11.56,11.51,11.53,383607.0,4.7902,4.8026,4.7819,4.7902,383607.0
2021-06-15 10:30:00,11.53,11.55,11.5,11.55,606450.0,4.7902,4.7985,4.7777,4.7985,606450.0
2021-06-15 10:40:00,11.55,11.57,11.53,11.56,295339.0,4.7985,4.8068,4.7902,4.8026,295339.0
2021-06-15 10:50:00,11.56,11.6,11.55,11.6,363221.0,4.8026,4.8192,4.7985,4.8192,363221.0
2021-06-15 11:00:00,11.59,11.6,11.56,11.58,397188.0,4.8151,4.8192,4.8026,4.8109,397188.0
2021-06-15 11:10:00,11.57,11.59,11.56,11.58,488627.0,4.8068,4.8151,4.8026,4.8109,488627.0
2021-06-15 11:20:00,11.58,11.58,11.54,11.55,189722.0,4.8109,4.8109,4.7943,4.7985,189722.0
2021-06-15 11:30:00,11.54,11.55,11.49,11.5,532502.0,4.7943,4.7985,4.7735,4.7777,532502.0
2021-06-15 11:40:00,11.5,11.51,11.44,11.45,801830.0,4.7777,4.7819,4.7528,4.7569,801830.0
2021-06-15 11:50:00,11.46,11.47,11.42,11.43,591506.0,4.7611,4.7652,4.7445,4.7486,591506.0
2021-06-15 12:00:00,11.43,11.45,11.42,11.45,351854.0,4.7486,4.7569,4.7445,4.7569,351854.0
2021-06-15 12:10:00,11.45,11.52,11.44,11.52,516110.0,4.7569,4.786,4.7528,4.786,516110.0
2021-06-15 12:20:00,11.52,11.54,11.49,11.51,500045.0,4.786,4.7943,4.7735,4.7819,500045.0
2021-06-15 12:30:00,11.51,11.54,11.49,11.54,369116.0,4.7819,4.7943,4.7735,4.7943,369116.0
2021-06-15 12:40:00,11.54,11.57,11.52,11.56,409049.0,4.7943,4.8068,4.786,4.8026,409049.0
2021-06-15 12:50:00,11.55,11.57,11.54,11.57,184427.0,4.7985,4.8068,4.7943,4.8068,184427.0
2021-06-15 13:00:00,11.57,11.59,11.55,11.56,490966.0,4.8068,4.8151,4.7985,4.8026,490966.0
2021-06-15 13:10:00,11.55,11.59,11.54,11.59,626854.0,4.7985,4.8151,4.7943,4.8151,626854.0
2021-06-15 13:20:00,11.59,11.61,11.58,11.59,399752.0,4.8151,4.8234,4.8109,4.8151,399752.0
2021-06-15 13:30:00,11.59,11.61,11.56,11.57,587615.0,4.8151,4.8234,4.8026,4.8068,587615.0
2021-06-15 13:40:00,11.56,11.64,11.56,11.64,799530.0,4.8026,4.8359,4.8026,4.8359,799530.0
2021-06-15 13:50:00,11.64,11.7,11.63,11.67,1015260.0,4.8359,4.8608,4.8317,4.8483,1015260.0
2021-06-15 14:00:00,11.67,11.69,11.65,11.67,340951.0,4.8483,4.8566,4.84,4.8483,340951.0
2021-06-15 14:10:00,11.67,11.69,11.66,11.68,240804.0,4.8483,4.8566,4.8442,4.8525,240804.0
2021-06-15 14:20:00,11.68,11.7,11.67,11.68,290162.0,4.8525,4.8608,4.8483,4.8525,290162.0
2021-06-15 14:30:00,11.69,11.69,11.67,11.69,209927.0,4.8566,4.8566,4.8483,4.8566,209927.0
2021-06-15 14:40:00,11.68,11.72,11.68,11.71,291038.0,4.8525,4.8691,4.8525,4.8649,291038.0
2021-06-15 14:50:00,11.72,11.74,11.71,11.73,388211.0,4.8691,4.8774,4.8649,4.8733,388211.0
2021-06-15 15:00:00,11.72,11.73,11.71,11.71,478549.0,4.8691,4.8733,4.8649,4.8649,478549.0
2021-06-15 15:10:00,11.71,11.72,11.71,11.72,189219.0,4.8649,4.8691,4.8649,4.8691,189219.0
2021-06-15 15:20:00,11.72,11.73,11.71,11.71,325195.0,4.8691,4.8733,4.8649,4.8649,325195.0
2021-06-15 15:30:00,11.71,11.72,11.67,11.69,722279.0,4.8649,4.8691,4.8483,4.8566,722279.0
2021-06-15 15:40:00,11.69,11.72,11.68,11.72,827140.0,4.8566,4.8691,4.8525,4.8691,827140.0
2021-06-15 15:50:00,11.71,11.72,11.69,11.7,1871316.0,4.8649,4.8691,4.8566,4.8608,1871316.0
2021-06-16 09:30:00,11.75,11.77,11.69,11.7,989629.0,4.8816,4.8899,4.8566,4.8608,989629.0
2021-06-16 09:40:00,11.7,11.73,11.66,11.7,419672.0,4.8608,4.8733,4.8442,4.8608,419672.0
2021-06-16 09:50:00,11.7,11.71,11.67,11.68,556715.0,4.8608,4.8649,4.8483,4.8525,556715.0
2021-06-16 10:00:00,11.67,11.73,11.66,11.71,291093.0,4.8483,4.8733,4.8442,4.8649,291093.0
2021-06-16 10:10:00,11.71,11.74,11.7,11.72,530328.0,4.8649,4.8774,4.8608,4.8691,530328.0
2021-06-16 10:20:00,11.72,11.73,11.69,11.69,548623.0,4.8691,4.8733,4.8566,4.8566,548623.0
2021-06-16 10:30:00,11.7,11.73,11.7,11.71,233828.0,4.8608,4.8733,4.8608,4.8649,233828.0
2021-06-16 10:40:00,11.71,11.72,11.69,11.71,264347.0,4.8649,4.8691,4.8566,4.8649,264347.0
2021-06-16 10:50:00,11.72,11.77,11.68,11.75,551890.0,4.8691,4.8899,4.8525,4.8816,551890.0
2021-06-16 11:00:00,11.75,11.84,11.75,11.84,930969.0,4.8816,4.919,4.8816,4.919,930969.0
2021-06-16 11:10:00,11.84,11.84,11.8,11.83,348579.0,4.919,4.919,4.9023,4.9148,348579.0
2021-06-16 11:20:00,11.83,11.84,11.8,11.8,720753.0,4.9148,4.919,4.9023,4.9023,720753.0
2021-06-16 11:30:00,11.8,11.84,11.78,11.83,868204.0,4.9023,4.919,4.894,4.9148,868204.0
2021-06-16 11:40:00,11.84,11.84,11.79,11.81,840302.0,4.919,4.919,4.8982,4.9065,840302.0
2021-06-16 11:50:00,11.81,11.83,11.8,11.8,153738.0,4.9065,4.9148,4.9023,4.9023,153738.0
2021-06-16 12:00:00,11.81,11.84,11.8,11.8,527668.0,4.9065,4.919,4.9023,4.9023,527668.0
2021-06-16 12:10:00,11.8,11.81,11.78,11.79,409892.0,4.9023,4.9065,4.894,4.8982,409892.0
2021-06-16 12:20:00,11.78,11.79,11.75,11.76,285771.0,4.894,4.8982,4.8816,4.8857,285771.0
2021-06-16 12:30:00,11.76,11.77,11.74,11.76,502794.0,4.8857,4.8899,4.8774,4.8857,502794.0
2021-06-16 12:40:00,11.75,11.81,11.74,11.8,288054.0,4.8816,4.9065,4.8774,4.9023,288054.0
2021-06-16 12:50:00,11.79,11.81,11.77,11.79,375904.0,4.8982,4.9065,4.8899,4.8982,375904.0
2021-06-16 13:00:00,11.8,11.8,11.73,11.75,399012.0,4.9023,4.9023,4.8733,4.8816,399012.0
2021-06-16 13:10:00,11.75,11.75,11.71,11.71,357686.0,4.8816,4.8816,4.8649,4.8649,357686.0
2021-06-16 13:20:00,11.71,11.72,11.66,11.69,850658.0,4.8649,4.8691,4.8442,4.8566,850658.0
2021-06-16 13:30:00,11.69,11.75,11.69,11.74,147792.0,4.8566,4.8816,4.8566,4.8774,147792.0
2021-06-16 13:40:00,11.74,11.79,11.73,11.78,432050.0,4.8774,4.8982,4.8733,4.894,432050.0
2021-06-16 13:50:00,11.77,11.82,11.76,11.79,405380.0,4.8899,4.9106,4.8857,4.8982,405380.0
2021-06-16 14:00:00,11.78,11.79,11.64,11.7,574635.0,4.894,4.8982,4.8359,4.8608,574635.0
2021-06-16 14:10:00,11.7,11.71,11.56,11.6,579921.0,4.8608,4.8649,4.8026,4.8192,579921.0
2021-06-16 14:20:00,11.59,11.67,11.56,11.63,1260524.0,4.8151,4.8483,4.8026,4.8317,1260524.0
2021-06-16 14:30:00,11.63,11.65,11.58,11.61,1002407.0,4.8317,4.84,4.8109,4.8234,1002407.0
2021-06-16 14:40:00,11.61,11.61,11.48,11.55,1788974.0,4.8234,4.8234,4.7694,4.7985,1788974.0
2021-06-16 14:50:00,11.55,11.64,11.52,11.62,1262304.0,4.7985,4.8359,4.786,4.8276,1262304.0
2021-06-16 15:00:00,11.62,11.69,11.6,11.69,970448.0,4.8276,4.8566,4.8192,4.8566,970448.0
2021-06-16 15:10:00,11.69,11.73,11.67,11.71,445873.0,4.8566,4.8733,4.8483,4.8649,445873.0
2021-06-16 15:20:00,11.72,11.74,11.7,11.74,427519.0,4.8691,4.8774,4.8608,4.8774,427519.0
2021-06-16 15:30:00,11.73,11.77,11.72,11.77,1117680.0,4.8733,4.8899,4.8691,4.8899,1117680.0
2021-06-16 15:40:00,11.77,11.8,11.76,11.79,2512088.0,4.8899,4.9023,4.8857,4.8982,2512088.0
2021-06-16 15:50:00,11.79,11.82,11.74,11.82,4932773.0,4.8982,4.9106,4.8774,4.9106,4932773.0
2021-06-17 09:30:00,11.78,11.83,11.74,11.82,692868.0,4.894,4.9148,4.8774,4.9106,692868.0
2021-06-17 09:40:00,11.82,11.82,11.71,11.71,962322.0,4.9106,4.9106,4.8649,4.8649,962322.0
2021-06-17 09:50:00,11.72,11.74,11.65,11.67,1115245.0,4.8691,4.8774,4.84,4.8483,1115245.0
2021-06-17 10:00:00,11.67,11.71,11.66,11.68,1258058.0,4.8483,4.8649,4.8442,4.8525,1258058.0
2021-06-17 10:10:00,11.68,11.71,11.65,11.71,896624.0,4.8525,4.8649,4.84,4.8649,896624.0
2021-06-17 10:20:00,11.71,11.72,11.65,11.68,833926.0,4.8649,4.8691,4.84,4.8525,833926.0
2021-06-17 10:30:00,11.68,11.68,11.64,11.66,1056773.0,4.8525,4.8525,4.8359,4.8442,1056773.0
2021-06-17 10:40:00,11.66,11.68,11.6,11.61,850414.0,4.8442,4.8525,4.8192,4.8234,850414.0
2021-06-17 10:50:00,11.61,11.64,11.59,11.62,683972.0,4.8234,4.8359,4.8151,4.8276,683972.0
2021-06-17 11:00:00,11.63,11.63,11.55,11.55,754595.0,4.8317,4.8317,4.7985,4.7985,754595.0
2021-06-17 11:10:00,11.56,11.56,11.48,11.52,890124.0,4.8026,4.8026,4.7694,4.786,890124.0
2021-06-17 11:20:00,11.51,11.54,11.48,11.53,521589.0,4.7819,4.7943,4.7694,4.7902,521589.0
2021-06-17 11:30:00,11.53,11.55,11.46,11.47,1149299.0,4.7902,4.7985,4.7611,4.7652,1149299.0
2021-06-17 11:40:00,11.46,11.49,11.42,11.47,1192722.0,4.7611,4.7735,4.7445,4.7652,1192722.0
2021-06-17 11:50:00,11.47,11.47,11.37,11.38,884922.0,4.7652,4.7652,4.7237,4.7278,884922.0
2021-06-17 12:00:00,11.37,11.42,11.36,11.41,1262280.0,4.7237,4.7445,4.7195,4.7403,1262280.0
2021-06-17 12:10:00,11.41,11.42,11.35,11.37,757785.0,4.7403,4.7445,4.7154,4.7237,757785.0
2021-06-17 12:20:00,11.37,11.42,11.32,11.33,1122869.0,4.7237,4.7445,4.7029,4.7071,1122869.0
2021-06-17 12:30:00,11.32,11.34,11.3,11.31,1418359.0,4.7029,4.7112,4.6946,4.6988,1418359.0
2021-06-17 12:40:00,11.31,11.35,11.3,11.34,733252.0,4.6988,4.7154,4.6946,4.7112,733252.0
2021-06-17 12:50:00,11.34,11.38,11.32,11.36,770142.0,4.7112,4.7278,4.7029,4.7195,770142.0
2021-06-17 13:00:00,11.36,11.38,11.33,11.38,944238.0,4.7195,4.7278,4.7071,4.7278,944238.0
2021-06-17 13:10:00,11.38,11.39,11.33,11.36,591524.0,4.7278,4.732,4.7071,4.7195,591524.0
2021-06-17 13:20:00,11.36,11.36,11.32,11.34,637283.0,4.7195,4.7195,4.7029,4.7112,637283.0
2021-06-17 13:30:00,11.34,11.34,11.3,11.33,406305.0,4.7112,4.7112,4.6946,4.7071,406305.0
2021-06-17 13:40:00,11.33,11.36,11.31,11.36,279895.0,4.7071,4.7195,4.6988,4.7195,279895.0
2021-06-17 13:50:00,11.36,11.41,11.35,11.4,620086.0,4.7195,4.7403,4.7154,4.7362,620086.0
2021-06-17 14:00:00,11.4,11.42,11.37,11.38,351136.0,4.7362,4.7445,4.7237,4.7278,351136.0
2021-06-17 14:10:00,11.38,11.41,11.37,11.39,381972.0,4.7278,4.7403,4.7237,4.732,381972.0
2021-06-17 14:20:00,11.38,11.39,11.35,11.38,341169.0,4.7278,4.732,4.7154,4.7278,341169.0
2021-06-17 14:30:00,11.38,11.39,11.37,11.38,296842.0,4.7278,4.732,4.7237,4.7278,296842.0
2021-06-17 14:40:00,11.37,11.38,11.37,11.38,307086.0,4.7237,4.7278,4.7237,4.7278,307086.0
2021-06-17 14:50:00,11.38,11.38,11.31,11.32,1422357.0,4.7278,4.7278,4.6988,4.7029,1422357.0
2021-06-17 15:00:00,11.32,11.37,11.31,11.32,1142444.0,4.7029,4.7237,4.6988,4.7029,1142444.0
2021-06-17 15:10:00,11.33,11.36,11.32,11.35,802098.0,4.7071,4.7195,4.7029,4.7154,802098.0
2021-06-17 15:20:00,11.35,11.37,11.33,11.36,313996.0,4.7154,4.7237,4.7071,4.7195,313996.0
2021-06-17 15:30:00,11.36,11.42,11.36,11.42,891456.0,4.7195,4.7445,4.7195,4.7445,891456.0
2021-06-17 15:40:00,11.42,11.42,11.4,11.4,1718364.0,4.7445,4.7445,4.7362,4.7362,1718364.0
2021-06-17 15:50:00,11.41,11.42,11.38,11.42,2698352.0,4.7403,4.7445,4.7278,4.7445,2698352.0
2021-06-18 09:30:00,11.37,11.41,11.34,11.35,1871781.0,4.7237,4.7403,4.7112,4.7154,1871781.0
2021-06-18 09:40:00,11.35,11.39,11.28,11.3,1263292.0,4.7154,4.732,4.6863,4.6946,1263292.0
2021-06-18 09:50:00,11.3,11.32,11.24,11.28,1464008.0,4.6946,4.7029,4.6697,4.6863,1464008.0
2021-06-18 10:00:00,11.28,11.3,11.22,11.25,844479.0,4.6863,4.6946,4.6614,4.6738,844479.0
2021-06-18 10:10:00,11.25,11.32,11.22,11.28,1853008.0,4.6738,4.7029,4.6614,4.6863,1853008.0
2021-06-18 10:20:00,11.28,11.28,11.21,11.23,1203285.0,4.6863,4.6863,4.6572,4.6655,1203285.0
2021-06-18 10:30:00,11.22,11.34,11.2,11.33,789006.0,4.6614,4.7112,4.6531,4.7071,789006.0
2021-06-18 10:40:00,11.34,11.38,11.31,11.38,869877.0,4.7112,4.7278,4.6988,4.7278,869877.0
2021-06-18 10:50:00,11.38,11.39,11.33,11.37,993628.0,4.7278,4.732,4.7071,4.7237,993628.0
2021-06-18 11:00:00,11.38,11.39,11.33,11.34,748986.0,4.7278,4.732,4.7071,4.7112,748986.0
2021-06-18 11:10:00,11.34,11.39,11.33,11.37,519564.0,4.7112,4.732,4.7071,4.7237,519564.0
2021-06-18 11:20:00,11.37,11.38,11.3,11.32,559385.0,4.7237,4.7278,4.6946,4.7029,559385.0
2021-06-18 11:30:00,11.32,11.36,11.31,11.35,573079.0,4.7029,4.7195,4.6988,4.7154,573079.0
2021-06-18 11:40:00,11.34,11.35,11.3,11.32,574543.0,4.7112,4.7154,4.6946,4.7029,574543.0
2021-06-18 11:50:00,11.32,11.34,11.3,11.33,349180.0,4.7029,4.7112,4.6946,4.7071,349180.0
2021-06-18 12:00:00,11.34,11.36,11.32,11.35,347745.0,4.7112,4.7195,4.7029,4.7154,347745.0
2021-06-18 12:10:00,11.35,11.36,11.31,11.35,376311.0,4.7154,4.7195,4.6988,4.7154,376311.0
2021-06-18 12:20:00,11.35,11.35,11.29,11.31,517332.0,4.7154,4.7154,4.6905,4.6988,517332.0
2021-06-18 12:30:00,11.32,11.33,11.25,11.29,734568.0,4.7029,4.7071,4.6738,4.6905,734568.0
2021-06-18 12:40:00,11.29,11.33,11.28,11.32,371056.0,4.6905,4.7071,4.6863,4.7029,371056.0
2021-06-18 12:50:00,11.32,11.32,11.27,11.28,417662.0,4.7029,4.7029,4.6821,4.6863,417662.0
2021-06-18 13:00:00,11.28,11.28,11.24,11.25,637181.0,4.6863,4.6863,4.6697,4.6738,637181.0
2021-06-18 13:10:00,11.25,11.31,11.24,11.29,375060.0,4.6738,4.6988,4.6697,4.6905,375060.0
2021-06-18 13:20:00,11.29,11.31,11.27,11.27,265512.0,4.6905,4.6988,4.6821,4.6821,265512.0
2021-06-18 13:30:00,11.27,11.34,11.27,11.33,378003.0,4.6821,4.7112,4.6821,4.7071,378003.0
2021-06-18 13:40:00,11.33,11.35,11.32,11.33,263706.0,4.7071,4.7154,4.7029,4.7071,263706.0
2021-06-18 13:50:00,11.32,11.34,11.3,11.33,283391.0,4.7029,4.7112,4.6946,4.7071,283391.0
2021-06-18 14:00:00,11.33,11.33,11.29,11.3,596693.0,4.7071,4.7071,4.6905,4.6946,596693.0
2021-06-18 14:10:00,11.3,11.33,11.29,11.29,481974.0,4.6946,4.7071,4.6905,4.6905,481974.0
2021-06-18 14:20:00,11.29,11.33,11.29,11.33,342153.0,4.6905,4.7071,4.6905,4.7071,342153.0
2021-06-18 14:30:00,11.32,11.35,11.3,11.32,504584.0,4.7029,4.7154,4.6946,4.7029,504584.0
2021-06-18 14:40:00,11.32,11.33,11.27,11.29,446808.0,4.7029,4.7071,4.6821,4.6905,446808.0
2021-06-18 14:50:00,11.29,11.3,11.25,11.25,496609.0,4.6905,4.6946,4.6738,4.6738,496609.0
2021-06-18 15:00:00,11.25,11.28,11.23,11.25,730834.0,4.6738,4.6863,4.6655,4.6738,730834.0
2021-06-18 15:10:00,11.25,11.29,11.24,11.29,745801.0,4.6738,4.6905,4.6697,4.6905,745801.0
2021-06-18 15:20:00,11.29,11.3,11.28,11.29,513117.0,4.6905,4.6946,4.6863,4.6905,513117.0
2021-06-18 15:30:00,11.29,11.3,11.27,11.29,1074030.0,4.6905,4.6946,4.6821,4.6905,1074030.0
2021-06-18 15:40:00,11.29,11.3,11.25,11.26,1681065.0,4.6905,4.6946,4.6738,4.678,1681065.0
2021-06-18 15:50:00,11.26,11.4,11.26,11.39,5795073.0,4.678,4.7362,4.678,4.732,5795073.0
2021-06-21 09:30:00,11.55,11.59,11.47,11.57,1682588.0,4.7985,4.8151,4.7652,4.8068,1682588.0
2021-06-21 09:40:00,11.57,11.59,11.5,11.53,421547.0,4.8068,4.8151,4.7777,4.7902,421547.0
2021-06-21 09:50:00,11.52,11.52,11.44,11.49,526947.0,4.786,4.786,4.7528,4.7735,526947.0
2021-06-21 10:00:00,11.49,11.56,11.47,11.55,419397.0,4.7735,4.8026,4.7652,4.7985,419397.0
2021-06-21 10:10:00,11.55,11.63,11.55,11.61,582031.0,4.7985,4.8317,4.7985,4.8234,582031.0
2021-06-21 10:20:00,11.61,11.64,11.6,11.62,558850.0,4.8234,4.8359,4.8192,4.8276,558850.0
2021-06-21 10:30:00,11.62,11.68,11.61,11.66,637219.0,4.8276,4.8525,4.8234,4.8442,637219.0
2021-06-21 10:40:00,11.67,11.69,11.63,11.66,428678.0,4.8483,4.8566,4.8317,4.8442,428678.0
2021-06-21 10:50:00,11.66,11.67,11.63,11.66,568685.0,4.8442,4.8483,4.8317,4.8442,568685.0
2021-06-21 11:00:00,11.66,11.66,11.6,11.61,459062.0,4.8442,4.8442,4.8192,4.8234,459062.0
2021-06-21 11:10:00,11.61,11.61,11.57,11.59,444266.0,4.8234,4.8234,4.8068,4.8151,444266.0
2021-06-21 11:20:00,11.59,11.62,11.58,11.59,350020.0,4.8151,4.8276,4.8109,4.8151,350020.0
2021-06-21 11:30:00,11.59,11.61,11.57,11.6,252252.0,4.8151,4.8234,4.8068,4.8192,252252.0
2021-06-21 11:40:00,11.59,11.6,11.58,11.59,141704.0,4.8151,4.8192,4.8109,4.8151,141704.0
2021-06-21 11:50:00,11.58,11.6,11.57,11.59,285607.0,4.8109,4.8192,4.8068,4.8151,285607.0
2021-06-21 12:00:00,11.6,11.63,11.59,11.61,431530.0,4.8192,4.8317,4.8151,4.8234,431530.0
2021-06-21 12:10:00,11.6,11.64,11.59,11.63,453807.0,4.8192,4.8359,4.8151,4.8317,453807.0
2021-06-21 12:20:00,11.62,11.63,11.6,11.62,482120.0,4.8276,4.8317,4.8192,4.8276,482120.0
2021-06-21 12:30:00,11.62,11.63,11.6,11.6,255844.0,4.8276,4.8317,4.8192,4.8192,255844.0
2021-06-21 12:40:00,11.61,11.63,11.6,11.62,365278.0,4.8234,4.8317,4.8192,4.8276,365278.0
2021-06-21 12:50:00,11.61,11.65,11.6,11.63,247030.0,4.8234,4.84,4.8192,4.8317,247030.0
2021-06-21 13:00:00,11.63,11.66,11.63,11.65,673349.0,4.8317,4.8442,4.8317,4.84,673349.0
2021-06-21 13:10:00,11.64,11.65,11.61,11.64,499849.0,4.8359,4.84,4.8234,4.8359,499849.0
2021-06-21 13:20:00,11.63,11.64,11.63,11.63,116711.0,4.8317,4.8359,4.8317,4.8317,116711.0
2021-06-21 13:30:00,11.63,11.64,11.62,11.63,256932.0,4.8317,4.8359,4.8276,4.8317,256932.0
2021-06-21 13:40:00,11.63,11.66,11.63,11.65,339521.0,4.8317,4.8442,4.8317,4.84,339521.0
2021-06-21 13:50:00,11.64,11.67,11.64,11.67,462672.0,4.8359,4.8483,4.8359,4.8483,462672.0
2021-06-21 14:00:00,11.67,11.7,11.66,11.68,368238.0,4.8483,4.8608,4.8442,4.8525,368238.0
2021-06-21 14:10:00,11.68,11.73,11.68,11.71,448912.0,4.8525,4.8733,4.8525,4.8649,448912.0
2021-06-21 14:20:00,11.72,11.73,11.7,11.71,426084.0,4.8691,4.8733,4.8608,4.8649,426084.0
2021-06-21 14:30:00,11.71,11.72,11.69,11.7,307918.0,4.8649,4.8691,4.8566,4.8608,307918.0
2021-06-21 14:40:00,11.7,11.71,11.68,11.68,371891.0,4.8608,4.8649,4.8525,4.8525,371891.0
2021-06-21 14:50:00,11.68,11.69,11.68,11.69,361765.0,4.8525,4.8566,4.8525,4.8566,361765.0
2021-06-21 15:00:00,11.68,11.7,11.67,11.7,399102.0,4.8525,4.8608,4.8483,4.8608,399102.0
2021-06-21 15:10:00,11.7,11.73,11.69,11.73,679335.0,4.8608,4.8733,4.8566,4.8733,679335.0
2021-06-21 15:20:00,11.73,11.74,11.71,11.73,641767.0,4.8733,4.8774,4.8649,4.8733,641767.0
2021-06-21 15:30:00,11.73,11.74,11.71,11.73,928577.0,4.8733,4.8774,4.8649,4.8733,928577.0
2021-06-21 15:40:00,11.73,11.73,11.69,11.71,958077.0,4.8733,4.8733,4.8566,4.8649,958077.0
2021-06-21 15:50:00,11.71,11.71,11.69,11.69,2134947.0,4.8649,4.8649,4.8566,4.8566,2134947.0
2021-06-22 09:30:00,11.65,11.67,11.59,11.61,937223.0,4.84,4.8483,4.8151,4.8234,937223.0
2021-06-22 09:40:00,11.61,11.62,11.56,11.61,548958.0,4.8234,4.8276,4.8026,4.8234,548958.0
2021-06-22 09:50:00,11.61,11.61,11.5,11.54,599828.0,4.8234,4.8234,4.7777,4.7943,599828.0
2021-06-22 10:00:00,11.54,11.61,11.51,11.58,794045.0,4.7943,4.8234,4.7819,4.8109,794045.0
2021-06-22 10:10:00,11.57,11.63,11.57,11.61,935503.0,4.8068,4.8317,4.8068,4.8234,935503.0
2021-06-22 10:20:00,11.61,11.68,11.6,11.67,363006.0,4.8234,4.8525,4.8192,4.8483,363006.0
2021-06-22 10:30:00,11.67,11.69,11.58,11.59,1702217.0,4.8483,4.8566,4.8109,4.8151,1702217.0
2021-06-22 10:40:00,11.59,11.6,11.54,11.55,963952.0,4.8151,4.8192,4.7943,4.7985,963952.0
2021-06-22 10:50:00,11.56,11.6,11.53,11.59,383952.0,4.8026,4.8192,4.7902,4.8151,383952.0
2021-06-22 11:00:00,11.59,11.61,11.56,11.57,428753.0,4.8151,4.8234,4.8026,4.8068,428753.0
2021-06-22 11:10:00,11.58,11.61,11.57,11.59,618887.0,4.8109,4.8234,4.8068,4.8151,618887.0
2021-06-22 11:20:00,11.59,11.61,11.57,11.6,342267.0,4.8151,4.8234,4.8068,4.8192,342267.0
2021-06-22 11:30:00,11.61,11.63,11.57,11.57,474296.0,4.8234,4.8317,4.8068,4.8068,474296.0
2021-06-22 11:40:00,11.57,11.62,11.55,11.61,606993.0,4.8068,4.8276,4.7985,4.8234,606993.0
2021-06-22 11:50:00,11.61,11.64,11.58,11.59,490211.0,4.8234,4.8359,4.8109,4.8151,490211.0
2021-06-22 12:00:00,11.6,11.62,11.55,11.56,664890.0,4.8192,4.8276,4.7985,4.8026,664890.0
2021-06-22 12:10:00,11.55,11.6,11.55,11.6,387342.0,4.7985,4.8192,4.7985,4.8192,387342.0
2021-06-22 12:20:00,11.6,11.62,11.58,11.59,313217.0,4.8192,4.8276,4.8109,4.8151,313217.0
2021-06-22 12:30:00,11.6,11.65,11.59,11.63,417733.0,4.8192,4.84,4.8151,4.8317,417733.0
2021-06-22 12:40:00,11.63,11.64,11.6,11.63,457444.0,4.8317,4.8359,4.8192,4.8317,457444.0
2021-06-22 12:50:00,11.63,11.63,11.61,11.62,276826.0,4.8317,4.8317,4.8234,4.8276,276826.0
2021-06-22 13:00:00,11.63,11.66,11.62,11.63,476821.0,4.8317,4.8442,4.8276,4.8317,476821.0
2021-06-22 13:10:00,11.63,11.65,11.61,11.63,716287.0,4.8317,4.84,4.8234,4.8317,716287.0
2021-06-22 13:20:00,11.63,11.67,11.62,11.67,645456.0,4.8317,4.8483,4.8276,4.8483,645456.0
2021-06-22 13:30:00,11.66,11.73,11.66,11.71,718659.0,4.8442,4.8733,4.8442,4.8649,718659.0
2021-06-22 13:40:00,11.71,11.74,11.69,11.73,612540.0,4.8649,4.8774,4.8566,4.8733,612540.0
2021-06-22 13:50:00,11.74,11.75,11.7,11.7,395502.0,4.8774,4.8816,4.8608,4.8608,395502.0
2021-06-22 14:00:00,11.7,11.71,11.67,11.7,410672.0,4.8608,4.8649,4.8483,4.8608,410672.0
2021-06-22 14:10:00,11.69,11.74,11.68,11.71,620794.0,4.8566,4.8774,4.8525,4.8649,620794.0
2021-06-22 14:20:00,11.72,11.75,11.71,11.75,490202.0,4.8691,4.8816,4.8649,4.8816,490202.0
2021-06-22 14:30:00,11.75,11.76,11.71,11.76,711990.0,4.8816,4.8857,4.8649,4.8857,711990.0
2021-06-22 14:40:00,11.75,11.78,11.75,11.77,384933.0,4.8816,4.894,4.8816,4.8899,384933.0
2021-06-22 14:50:00,11.77,11.8,11.76,11.78,613128.0,4.8899,4.9023,4.8857,4.894,613128.0
2021-06-22 15:00:00,11.79,11.8,11.78,11.79,495809.0,4.8982,4.9023,4.894,4.8982,495809.0
2021-06-22 15:10:00,11.79,11.81,11.78,11.79,707334.0,4.8982,4.9065,4.894,4.8982,707334.0
2021-06-22 15:20:00,11.79,11.86,11.76,11.84,1731416.0,4.8982,4.9273,4.8857,4.919,1731416.0
2021-06-22 15:30:00,11.85,11.88,11.84,11.88,1472235.0,4.9231,4.9356,4.919,4.9356,1472235.0
2021-06-22 15:40:00,11.88,11.92,11.87,11.89,3246895.0,4.9356,4.9522,4.9314,4.9397,3246895.0
2021-06-22 15:50:00,11.89,11.9,11.82,11.82,3049896.0,4.9397,4.9439,4.9106,4.9106,3049896.0
2021-06-23 09:30:00,11.87,12.0,11.86,12.0,912079.0,4.9314,4.9854,4.9273,4.9854,912079.0
2021-06-23 09:40:00,12.0,12.07,11.99,12.05,1441424.0,4.9854,5.0145,4.9813,5.0062,1441424.0
2021-06-23 09:50:00,12.05,12.1,12.05,12.09,596528.0,5.0062,5.027,5.0062,5.0228,596528.0
2021-06-23 10:00:00,12.09,12.1,12.03,12.07,957650.0,5.0228,5.027,4.9979,5.0145,957650.0
2021-06-23 10:10:00,12.06,12.08,12.0,12.04,690873.0,5.0104,5.0187,4.9854,5.002,690873.0
2021-06-23 10:20:00,12.04,12.05,11.98,11.99,725892.0,5.002,5.0062,4.9771,4.9813,725892.0
2021-06-23 10:30:00,11.99,12.04,11.96,11.96,425889.0,4.9813,5.002,4.9688,4.9688,425889.0
2021-06-23 10:40:00,11.97,11.98,11.94,11.94,469904.0,4.973,4.9771,4.9605,4.9605,469904.0
2021-06-23 10:50:00,11.94,11.97,11.92,11.96,824396.0,4.9605,4.973,4.9522,4.9688,824396.0
2021-06-23 11:00:00,11.96,11.99,11.95,11.96,587380.0,4.9688,4.9813,4.9647,4.9688,587380.0
2021-06-23 11:10:00,11.95,11.98,11.93,11.95,366607.0,4.9647,4.9771,4.9563,4.9647,366607.0
2021-06-23 11:20:00,11.95,11.99,11.94,11.95,620532.0,4.9647,4.9813,4.9605,4.9647,620532.0
2021-06-23 11:30:00,11.95,11.96,11.89,11.92,805291.0,4.9647,4.9688,4.9397,4.9522,805291.0
2021-06-23 11:40:00,11.92,11.95,11.91,11.94,470177.0,4.9522,4.9647,4.948,4.9605,470177.0
2021-06-23 11:50:00,11.95,11.98,11.94,11.98,388393.0,4.9647,4.9771,4.9605,4.9771,388393.0
2021-06-23 12:00:00,11.98,11.99,11.97,11.98,362719.0,4.9771,4.9813,4.973,4.9771,362719.0
2021-06-23 12:10:00,11.97,12.0,11.96,12.0,452824.0,4.973,4.9854,4.9688,4.9854,452824.0
2021-06-23 12:20:00,12.0,12.0,11.97,11.98,243750.0,4.9854,4.9854,4.973,4.9771,243750.0
2021-06-23 12:30:00,11.98,11.98,11.88,11.89,456199.0,4.9771,4.9771,4.9356,4.9397,456199.0
2021-06-23 12:40:00,11.89,11.9,11.83,11.84,846239.0,4.9397,4.9439,4.9148,4.919,846239.0
2021-06-23 12:50:00,11.84,11.87,11.8,11.82,505856.0,4.919,4.9314,4.9023,4.9106,505856.0
2021-06-23 13:00:00,11.82,11.84,11.78,11.81,607651.0,4.9106,4.919,4.894,4.9065,607651.0
2021-06-23 13:10:00,11.82,11.87,11.81,11.85,739047.0,4.9106,4.9314,4.9065,4.9231,739047.0
2021-06-23 13:20:00,11.85,11.89,11.84,11.88,419896.0,4.9231,4.9397,4.919,4.9356,419896.0
2021-06-23 13:30:00,11.88,11.9,11.86,11.86,644924.0,4.9356,4.9439,4.9273,4.9273,644924.0
2021-06-23 13:40:00,11.87,11.88,11.85,11.87,475591.0,4.9314,4.9356,4.9231,4.9314,475591.0
2021-06-23 13:50:00,11.86,11.89,11.85,11.87,642789.0,4.9273,4.9397,4.9231,4.9314,642789.0
2021-06-23 14:00:00,11.86,11.87,11.84,11.85,311625.0,4.9273,4.9314,4.919,4.9231,311625.0
2021-06-23 14:10:00,11.85,11.86,11.78,11.8,682638.0,4.9231,4.9273,4.894,4.9023,682638.0
2021-06-23 14:20:00,11.79,11.8,11.76,11.77,1093783.0,4.8982,4.9023,4.8857,4.8899,1093783.0
2021-06-23 14:30:00,11.77,11.85,11.76,11.85,1121706.0,4.8899,4.9231,4.8857,4.9231,1121706.0
2021-06-23 14:40:00,11.85,11.94,11.84,11.93,2195716.0,4.9231,4.9605,4.919,4.9563,2195716.0
2021-06-23 14:50:00,11.93,11.97,11.92,11.95,1278099.0,4.9563,4.973,4.9522,4.9647,1278099.0
2021-06-23 15:00:00,11.95,11.96,11.94,11.95,536525.0,4.9647,4.9688,4.9605,4.9647,536525.0
2021-06-23 15:10:00,11.94,11.96,11.89,11.89,590362.0,4.9605,4.9688,4.9397,4.9397,590362.0
2021-06-23 15:20:00,11.9,11.92,11.89,11.9,799784.0,4.9439,4.9522,4.9397,4.9439,799784.0
2021-06-23 15:30:00,11.9,11.91,11.87,11.88,513467.0,4.9439,4.948,4.9314,4.9356,513467.0
2021-06-23 15:40:00,11.88,11.91,11.86,11.88,948219.0,4.9356,4.948,4.9273,4.9356,948219.0
2021-06-23 15:50:00,11.88,11.95,11.84,11.94,4185956.0,4.9356,4.9647,4.919,4.9605,4185956.0
2021-06-24 09:30:00,11.99,12.0,11.91,11.98,493879.0,4.9813,4.9854,4.948,4.9771,493879.0
2021-06-24 09:40:00,11.99,12.02,11.93,11.94,508860.0,4.9813,4.9937,4.9563,4.9605,508860.0
2021-06-24 09:50:00,11.94,11.98,11.91,11.96,217293.0,4.9605,4.9771,4.948,4.9688,217293.0
2021-06-24 10:00:00,11.97,12.01,11.97,12.0,1048164.0,4.973,4.9896,4.973,4.9854,1048164.0
2021-06-24 10:10:00,12.0,12.03,11.99,12.03,512039.0,4.9854,4.9979,4.9813,4.9979,512039.0
2021-06-24 10:20:00,12.02,12.02,11.99,12.01,752614.0,4.9937,4.9937,4.9813,4.9896,752614.0
2021-06-24 10:30:00,12.02,12.03,11.99,12.02,1020242.0,4.9937,4.9979,4.9813,4.9937,1020242.0
2021-06-24 10:40:00,12.02,12.03,11.99,12.0,1046661.0,4.9937,4.9979,4.9813,4.9854,1046661.0
2021-06-24 10:50:00,11.99,12.05,11.99,12.05,305769.0,4.9813,5.0062,4.9813,5.0062,305769.0
2021-06-24 11:00:00,12.04,12.07,12.02,12.06,475000.0,5.002,5.0145,4.9937,5.0104,475000.0
2021-06-24 11:10:00,12.07,12.07,12.04,12.07,526473.0,5.0145,5.0145,5.002,5.0145,526473.0
2021-06-24 11:20:00,12.07,12.09,12.05,12.07,678245.0,5.0145,5.0228,5.0062,5.0145,678245.0
2021-06-24 11:30:00,12.07,12.09,12.06,12.07,435191.0,5.0145,5.0228,5.0104,5.0145,435191.0
2021-06-24 11:40:00,12.08,12.1,12.07,12.09,490119.0,5.0187,5.027,5.0145,5.0228,490119.0
2021-06-24 11:50:00,12.09,12.1,12.06,12.1,276506.0,5.0228,5.027,5.0104,5.027,276506.0
2021-06-24 12:00:00,12.1,12.11,12.09,12.09,442871.0,5.027,5.0311,5.0228,5.0228,442871.0
2021-06-24 12:10:00,12.09,12.1,12.06,12.08,284040.0,5.0228,5.027,5.0104,5.0187,284040.0
2021-06-24 12:20:00,12.08,12.1,12.06,12.1,360964.0,5.0187,5.027,5.0104,5.027,360964.0
2021-06-24 12:30:00,12.1,12.11,12.08,12.1,575475.0,5.027,5.0311,5.0187,5.027,575475.0
2021-06-24 12:40:00,12.09,12.11,12.08,12.11,376085.0,5.0228,5.0311,5.0187,5.0311,376085.0
2021-06-24 12:50:00,12.11,12.15,12.1,12.15,649317.0,5.0311,5.0477,5.027,5.0477,649317.0
2021-06-24 13:00:00,12.14,12.17,12.14,12.15,501568.0,5.0436,5.0561,5.0436,5.0477,501568.0
2021-06-24 13:10:00,12.15,12.18,12.14,12.17,965075.0,5.0477,5.0602,5.0436,5.0561,965075.0
2021-06-24 13:20:00,12.17,12.18,12.16,12.16,502268.0,5.0561,5.0602,5.0519,5.0519,502268.0
2021-06-24 13:30:00,12.17,12.17,12.16,12.17,157730.0,5.0561,5.0561,5.0519,5.0561,157730.0
2021-06-24 13:40:00,12.16,12.17,12.12,12.13,564557.0,5.0519,5.0561,5.0353,5.0394,564557.0
2021-06-24 13:50:00,12.13,12.19,12.13,12.18,376617.0,5.0394,5.0644,5.0394,5.0602,376617.0
2021-06-24 14:00:00,12.18,12.19,12.13,12.14,527219.0,5.0602,5.0644,5.0394,5.0436,527219.0
2021-06-24 14:10:00,12.14,12.16,12.13,12.13,312973.0,5.0436,5.0519,5.0394,5.0394,312973.0
2021-06-24 14:20:00,12.13,12.16,12.13,12.16,148522.0,5.0394,5.0519,5.0394,5.0519,148522.0
2021-06-24 14:30:00,12.15,12.16,12.11,12.13,697185.0,5.0477,5.0519,5.0311,5.0394,697185.0
2021-06-24 14:40:00,12.13,12.16,12.11,12.13,792930.0,5.0394,5.0519,5.0311,5.0394,792930.0
2021-06-24 14:50:00,12.13,12.15,12.12,12.13,451185.0,5.0394,5.0477,5.0353,5.0394,451185.0
2021-06-24 15:00:00,12.14,12.15,12.13,12.15,409606.0,5.0436,5.0477,5.0394,5.0477,409606.0
2021-06-24 15:10:00,12.15,12.16,12.14,12.15,276249.0,5.0477,5.0519,5.0436,5.0477,276249.0
2021-06-24 15:20:00,12.15,12.18,12.13,12.18,664804.0,5.0477,5.0602,5.0394,5.0602,664804.0
2021-06-24 15:30:00,12.18,12.23,12.17,12.21,2145983.0,5.0602,5.081,5.0561,5.0727,2145983.0
2021-06-24 15:40:00,12.21,12.25,12.21,12.23,2634054.0,5.0727,5.0893,5.0727,5.081,2634054.0
2021-06-24 15:50:00,12.22,12.24,12.15,12.16,4953658.0,5.0768,5.0851,5.0477,5.0519,4953658.0
2021-06-25 09:30:00,12.15,12.19,12.1,12.13,632801.0,5.0477,5.0644,5.027,5.0394,632801.0
2021-06-25 09:40:00,12.13,12.15,12.08,12.13,329505.0,5.0394,5.0477,5.0187,5.0394,329505.0
2021-06-25 09:50:00,12.12,12.15,12.12,12.13,519156.0,5.0353,5.0477,5.0353,5.0394,519156.0
2021-06-25 10:00:00,12.12,12.19,12.11,12.19,1059825.0,5.0353,5.0644,5.0311,5.0644,1059825.0
2021-06-25 10:10:00,12.19,12.25,12.18,12.25,4053586.0,5.0644,5.0893,5.0602,5.0893,4053586.0
2021-06-25 10:20:00,12.25,12.25,12.2,12.21,568005.0,5.0893,5.0893,5.0685,5.0727,568005.0
2021-06-25 10:30:00,12.21,12.24,12.2,12.24,2232003.0,5.0727,5.0851,5.0685,5.0851,2232003.0
2021-06-25 10:40:00,12.24,12.25,12.22,12.23,433860.0,5.0851,5.0893,5.0768,5.081,433860.0
2021-06-25 10:50:00,12.23,12.24,12.16,12.17,1642883.0,5.081,5.0851,5.0519,5.0561,1642883.0
2021-06-25 11:00:00,12.17,12.21,12.16,12.2,3300864.0,5.0561,5.0727,5.0519,5.0685,3300864.0
2021-06-25 11:10:00,12.19,12.23,12.19,12.2,1709654.0,5.0644,5.081,5.0644,5.0685,1709654.0
2021-06-25 11:20:00,12.2,12.21,12.11,12.13,1063316.0,5.0685,5.0727,5.0311,5.0394,1063316.0
2021-06-25 11:30:00,12.13,12.14,12.05,12.1,2119619.0,5.0394,5.0436,5.0062,5.027,2119619.0
2021-06-25 11:40:00,12.1,12.19,12.09,12.19,3247169.0,5.027,5.0644,5.0228,5.0644,3247169.0
2021-06-25 11:50:00,12.19,12.19,12.14,12.16,1023406.0,5.0644,5.0644,5.0436,5.0519,1023406.0
2021-06-25 12:00:00,12.16,12.17,12.12,12.16,530160.0,5.0519,5.0561,5.0353,5.0519,530160.0
2021-06-25 12:10:00,12.16,12.18,12.14,12.17,694317.0,5.0519,5.0602,5.0436,5.0561,694317.0
2021-06-25 12:20:00,12.17,12.17,12.11,12.12,564916.0,5.0561,5.0561,5.0311,5.0353,564916.0
2021-06-25 12:30:00,12.13,12.14,12.11,12.13,294735.0,5.0394,5.0436,5.0311,5.0394,294735.0
2021-06-25 12:40:00,12.12,12.14,12.1,12.11,282721.0,5.0353,5.0436,5.027,5.0311,282721.0
2021-06-25 12:50:00,12.11,12.12,12.06,12.07,403899.0,5.0311,5.0353,5.0104,5.0145,403899.0
2021-06-25 13:00:00,12.07,12.08,12.0,12.03,474277.0,5.0145,5.0187,4.9854,4.9979,474277.0
2021-06-25 13:10:00,12.03,12.03,11.92,11.94,1465103.0,4.9979,4.9979,4.9522,4.9605,1465103.0
2021-06-25 13:20:00,11.94,11.98,11.91,11.94,1005822.0,4.9605,4.9771,4.948,4.9605,1005822.0
2021-06-25 13:30:00,11.94,11.99,11.92,11.95,1436409.0,4.9605,4.9813,4.9522,4.9647,1436409.0
2021-06-25 13:40:00,11.95,11.99,11.93,11.98,561780.0,4.9647,4.9813,4.9563,4.9771,561780.0
2021-06-25 13:50:00,11.98,12.0,11.96,12.0,463602.0,4.9771,4.9854,4.9688,4.9854,463602.0
2021-06-25 14:00:00,12.0,12.03,12.0,12.03,507161.0,4.9854,4.9979,4.9854,4.9979,507161.0
2021-06-25 14:10:00,12.03,12.04,11.99,12.0,579865.0,4.9979,5.002,4.9813,4.9854,579865.0
2021-06-25 14:20:00,11.99,12.02,11.96,12.01,755761.0,4.9813,4.9937,4.9688,4.9896,755761.0
2021-06-25 14:30:00,12.0,12.01,11.9,11.92,742486.0,4.9854,4.9896,4.9439,4.9522,742486.0
2021-06-25 14:40:00,11.92,11.93,11.88,11.9,656374.0,4.9522,4.9563,4.9356,4.9439,656374.0
2021-06-25 14:50:00,11.9,11.9,11.86,11.9,928065.0,4.9439,4.9439,4.9273,4.9439,928065.0
2021-06-25 15:00:00,11.91,11.91,11.86,11.87,775658.0,4.948,4.948,4.9273,4.9314,775658.0
2021-06-25 15:10:00,11.87,11.88,11.85,11.87,864673.0,4.9314,4.9356,4.9231,4.9314,864673.0
2021-06-25 15:20:00,11.87,11.91,11.86,11.88,805659.0,4.9314,4.948,4.9273,4.9356,805659.0
2021-06-25 15:30:00,11.88,11.93,11.86,11.92,967250.0,4.9356,4.9563,4.9273,4.9522,967250.0
2021-06-25 15:40:00,11.92,11.98,11.91,11.96,967400.0,4.9522,4.9771,4.948,4.9688,967400.0
2021-06-25 15:50:00,11.96,11.99,11.94,11.95,2167157.0,4.9688,4.9813,4.9605,4.9647,2167157.0
2021-06-28 09:30:00,11.93,11.95,11.86,11.87,990789.0,4.9563,4.9647,4.9273,4.9314,990789.0
2021-06-28 09:40:00,11.87,11.88,11.77,11.8,1273461.0,4.9314,4.9356,4.8899,4.9023,1273461.0
2021-06-28 09:50:00,11.8,11.82,11.75,11.79,643745.0,4.9023,4.9106,4.8816,4.8982,643745.0
2021-06-28 10:00:00,11.79,11.8,11.74,11.76,655687.0,4.8982,4.9023,4.8774,4.8857,655687.0
2021-06-28 10:10:00,11.77,11.79,11.73,11.78,1593829.0,4.8899,4.8982,4.8733,4.894,1593829.0
2021-06-28 10:20:00,11.77,11.78,11.74,11.75,496740.0,4.8899,4.894,4.8774,4.8816,496740.0
2021-06-28 10:30:00,11.75,11.78,11.74,11.75,871188.0,4.8816,4.894,4.8774,4.8816,871188.0
2021-06-28 10:40:00,11.75,11.77,11.74,11.75,977746.0,4.8816,4.8899,4.8774,4.8816,977746.0
2021-06-28 10:50:00,11.75,11.84,11.74,11.84,525880.0,4.8816,4.919,4.8774,4.919,525880.0
2021-06-28 11:00:00,11.83,11.85,11.81,11.82,376925.0,4.9148,4.9231,4.9065,4.9106,376925.0
2021-06-28 11:10:00,11.82,11.83,11.77,11.78,437916.0,4.9106,4.9148,4.8899,4.894,437916.0
2021-06-28 11:20:00,11.78,11.79,11.74,11.75,589984.0,4.894,4.8982,4.8774,4.8816,589984.0
2021-06-28 11:30:00,11.75,11.77,11.74,11.77,523239.0,4.8816,4.8899,4.8774,4.8899,523239.0
2021-06-28 11:40:00,11.77,11.79,11.75,11.76,371247.0,4.8899,4.8982,4.8816,4.8857,371247.0
2021-06-28 11:50:00,11.76,11.82,11.75,11.8,706714.0,4.8857,4.9106,4.8816,4.9023,706714.0
2021-06-28 12:00:00,11.8,11.81,11.76,11.77,327113.0,4.9023,4.9065,4.8857,4.8899,327113.0
2021-06-28 12:10:00,11.77,11.79,11.74,11.77,657685.0,4.8899,4.8982,4.8774,4.8899,657685.0
2021-06-28 12:20:00,11.77,11.77,11.74,11.75,491758.0,4.8899,4.8899,4.8774,4.8816,491758.0
2021-06-28 12:30:00,11.75,11.78,11.74,11.78,836812.0,4.8816,4.894,4.8774,4.894,836812.0
2021-06-28 12:40:00,11.77,11.86,11.77,11.86,873976.0,4.8899,4.9273,4.8899,4.9273,873976.0
2021-06-28 12:50:00,11.86,11.88,11.83,11.87,1053606.0,4.9273,4.9356,4.9148,4.9314,1053606.0
2021-06-28 13:00:00,11.87,11.88,11.83,11.84,244991.0,4.9314,4.9356,4.9148,4.919,244991.0
2021-06-28 13:10:00,11.84,11.87,11.8,11.87,628587.0,4.919,4.9314,4.9023,4.9314,628587.0
2021-06-28 13:20:00,11.87,11.88,11.83,11.87,531519.0,4.9314,4.9356,4.9148,4.9314,531519.0
2021-06-28 13:30:00,11.87,11.9,11.85,11.88,684691.0,4.9314,4.9439,4.9231,4.9356,684691.0
2021-06-28 13:40:00,11.89,11.91,11.87,11.91,582258.0,4.9397,4.948,4.9314,4.948,582258.0
2021-06-28 13:50:00,11.91,11.92,11.9,11.91,444831.0,4.948,4.9522,4.9439,4.948,444831.0
2021-06-28 14:00:00,11.91,11.91,11.88,11.91,410536.0,4.948,4.948,4.9356,4.948,410536.0
2021-06-28 14:10:00,11.9,11.91,11.89,11.91,195629.0,4.9439,4.948,4.9397,4.948,195629.0
2021-06-28 14:20:00,11.9,11.93,11.89,11.91,651568.0,4.9439,4.9563,4.9397,4.948,651568.0
2021-06-28 14:30:00,11.91,11.92,11.89,11.91,456842.0,4.948,4.9522,4.9397,4.948,456842.0
2021-06-28 14:40:00,11.91,11.95,11.9,11.94,1037032.0,4.948,4.9647,4.9439,4.9605,1037032.0
2021-06-28 14:50:00,11.94,11.96,11.93,11.96,698628.0,4.9605,4.9688,4.9563,4.9688,698628.0
2021-06-28 15:00:00,11.96,11.96,11.92,11.93,389499.0,4.9688,4.9688,4.9522,4.9563,389499.0
2021-06-28 15:10:00,11.92,11.95,11.91,11.92,604410.0,4.9522,4.9647,4.948,4.9522,604410.0
2021-06-28 15:20:00,11.92,11.93,11.9,11.92,448661.0,4.9522,4.9563,4.9439,4.9522,448661.0
2021-06-28 15:30:00,11.92,11.93,11.89,11.9,581030.0,4.9522,4.9563,4.9397,4.9439,581030.0
2021-06-28 15:40:00,11.9,11.9,11.88,11.88,791521.0,4.9439,4.9439,4.9356,4.9356,791521.0
2021-06-28 15:50:00,11.88,11.89,11.87,11.88,1869352.0,4.9356,4.9397,4.9314,4.9356,1869352.0
2021-06-29 09:30:00,11.88,11.9,11.8,11.8,1148948.0,4.9356,4.9439,4.9023,4.9023,1148948.0
2021-06-29 09:40:00,11.8,11.82,11.78,11.79,440158.0,4.9023,4.9106,4.894,4.8982,440158.0
2021-06-29 09:50:00,11.79,11.8,11.76,11.77,1116246.0,4.8982,4.9023,4.8857,4.8899,1116246.0
2021-06-29 10:00:00,11.77,11.78,11.72,11.74,646674.0,4.8899,4.894,4.8691,4.8774,646674.0
2021-06-29 10:10:00,11.73,11.75,11.69,11.73,1513623.0,4.8733,4.8816,4.8566,4.8733,1513623.0
2021-06-29 10:20:00,11.73,11.81,11.72,11.8,1216841.0,4.8733,4.9065,4.8691,4.9023,1216841.0
2021-06-29 10:30:00,11.8,11.84,11.8,11.84,1199806.0,4.9023,4.919,4.9023,4.919,1199806.0
2021-06-29 10:40:00,11.83,11.88,11.81,11.87,1059038.0,4.9148,4.9356,4.9065,4.9314,1059038.0
2021-06-29 10:50:00,11.87,11.89,11.86,11.88,541277.0,4.9314,4.9397,4.9273,4.9356,541277.0
2021-06-29 11:00:00,11.89,11.91,11.87,11.91,231998.0,4.9397,4.948,4.9314,4.948,231998.0
2021-06-29 11:10:00,11.91,11.97,11.9,11.97,572954.0,4.948,4.973,4.9439,4.973,572954.0
2021-06-29 11:20:00,11.97,11.99,11.94,11.95,815744.0,4.973,4.9813,4.9605,4.9647,815744.0
2021-06-29 11:30:00,11.96,11.99,11.94,11.95,504941.0,4.9688,4.9813,4.9605,4.9647,504941.0
2021-06-29 11:40:00,11.95,11.96,11.91,11.95,734905.0,4.9647,4.9688,4.948,4.9647,734905.0
2021-06-29 11:50:00,11.95,11.98,11.93,11.96,491269.0,4.9647,4.9771,4.9563,4.9688,491269.0
2021-06-29 12:00:00,11.96,11.97,11.94,11.96,367470.0,4.9688,4.973,4.9605,4.9688,367470.0
2021-06-29 12:10:00,11.96,11.97,11.95,11.96,188600.0,4.9688,4.973,4.9647,4.9688,188600.0
2021-06-29 12:20:00,11.96,11.98,11.95,11.96,318369.0,4.9688,4.9771,4.9647,4.9688,318369.0
2021-06-29 12:30:00,11.96,11.97,11.92,11.96,654209.0,4.9688,4.973,4.9522,4.9688,654209.0
2021-06-29 12:40:00,11.96,11.97,11.93,11.94,544672.0,4.9688,4.973,4.9563,4.9605,544672.0
2021-06-29 12:50:00,11.94,11.96,11.89,11.95,1657690.0,4.9605,4.9688,4.9397,4.9647,1657690.0
2021-06-29 13:00:00,11.95,11.95,11.92,11.95,443222.0,4.9647,4.9647,4.9522,4.9647,443222.0
2021-06-29 13:10:00,11.95,11.96,11.9,11.93,355512.0,4.9647,4.9688,4.9439,4.9563,355512.0
2021-06-29 13:20:00,11.93,11.97,11.92,11.96,822157.0,4.9563,4.973,4.9522,4.9688,822157.0
2021-06-29 13:30:00,11.96,11.98,11.96,11.97,303385.0,4.9688,4.9771,4.9688,4.973,303385.0
2021-06-29 13:40:00,11.97,11.99,11.96,11.97,612131.0,4.973,4.9813,4.9688,4.973,612131.0
2021-06-29 13:50:00,11.98,11.99,11.96,11.98,295471.0,4.9771,4.9813,4.9688,4.9771,295471.0
2021-06-29 14:00:00,11.98,11.98,11.94,11.95,343843.0,4.9771,4.9771,4.9605,4.9647,343843.0
2021-06-29 14:10:00,11.95,11.97,11.94,11.96,447085.0,4.9647,4.973,4.9605,4.9688,447085.0
2021-06-29 14:20:00,11.96,11.99,11.96,11.98,186398.0,4.9688,4.9813,4.9688,4.9771,186398.0
2021-06-29 14:30:00,11.98,12.02,11.98,12.0,899604.0,4.9771,4.9937,4.9771,4.9854,899604.0
2021-06-29 14:40:00,12.0,12.01,11.98,12.0,1099674.0,4.9854,4.9896,4.9771,4.9854,1099674.0
2021-06-29 14:50:00,12.01,12.04,12.0,12.02,528135.0,4.9896,5.002,4.9854,4.9937,528135.0
2021-06-29 15:00:00,12.01,12.02,12.0,12.01,453338.0,4.9896,4.9937,4.9854,4.9896,453338.0
2021-06-29 15:10:00,12.01,12.05,12.0,12.04,1717284.0,4.9896,5.0062,4.9854,5.002,1717284.0
2021-06-29 15:20:00,12.04,12.05,12.01,12.02,1456580.0,5.002,5.0062,4.9896,4.9937,1456580.0
2021-06-29 15:30:00,12.02,12.04,12.0,12.01,1537595.0,4.9937,5.002,4.9854,4.9896,1537595.0
2021-06-29 15:40:00,12.01,12.02,11.99,12.0,1084166.0,4.9896,4.9937,4.9813,4.9854,1084166.0
2021-06-29 15:50:00,11.99,12.06,11.99,12.06,3063746.0,4.9813,5.0104,4.9813,5.0104,3063746.0
2021-06-30 09:30:00,11.83,11.87,11.8,11.87,1222078.0,4.9148,4.9314,4.9023,4.9314,1222078.0
2021-06-30 09:40:00,11.87,11.92,11.85,11.92,1218827.0,4.9314,4.9522,4.9231,4.9522,1218827.0
2021-06-30 09:50:00,11.91,11.96,11.91,11.94,1006853.0,4.948,4.9688,4.948,4.9605,1006853.0
2021-06-30 10:00:00,11.94,12.05,11.92,12.03,2353012.0,4.9605,5.0062,4.9522,4.9979,2353012.0
2021-06-30 10:10:00,12.04,12.07,12.0,12.07,1345858.0,5.002,5.0145,4.9854,5.0145,1345858.0
2021-06-30 10:20:00,12.06,12.06,12.0,12.03,2187688.0,5.0104,5.0104,4.9854,4.9979,2187688.0
2021-06-30 10:30:00,12.03,12.12,12.02,12.08,1534854.0,4.9979,5.0353,4.9937,5.0187,1534854.0
2021-06-30 10:40:00,12.08,12.08,12.02,12.05,646180.0,5.0187,5.0187,4.9937,5.0062,646180.0
2021-06-30 10:50:00,12.05,12.06,12.01,12.05,1646506.0,5.0062,5.0104,4.9896,5.0062,1646506.0
2021-06-30 11:00:00,12.04,12.08,12.02,12.05,1325901.0,5.002,5.0187,4.9937,5.0062,1325901.0
2021-06-30 11:10:00,12.05,12.07,12.03,12.04,802400.0,5.0062,5.0145,4.9979,5.002,802400.0
2021-06-30 11:20:00,12.04,12.06,12.02,12.04,727041.0,5.002,5.0104,4.9937,5.002,727041.0
2021-06-30 11:30:00,12.04,12.06,12.02,12.04,1190178.0,5.002,5.0104,4.9937,5.002,1190178.0
2021-06-30 11:40:00,12.04,12.07,12.02,12.07,1066707.0,5.002,5.0145,4.9937,5.0145,1066707.0
2021-06-30 11:50:00,12.07,12.13,12.07,12.12,1146175.0,5.0145,5.0394,5.0145,5.0353,1146175.0
2021-06-30 12:00:00,12.12,12.16,12.11,12.14,1036262.0,5.0353,5.0519,5.0311,5.0436,1036262.0
2021-06-30 12:10:00,12.14,12.18,12.14,12.16,606139.0,5.0436,5.0602,5.0436,5.0519,606139.0
2021-06-30 12:20:00,12.16,12.17,12.12,12.13,426423.0,5.0519,5.0561,5.0353,5.0394,426423.0
2021-06-30 12:30:00,12.13,12.15,12.12,12.12,628097.0,5.0394,5.0477,5.0353,5.0353,628097.0
2021-06-30 12:40:00,12.12,12.14,12.12,12.13,419921.0,5.0353,5.0436,5.0353,5.0394,419921.0
2021-06-30 12:50:00,12.13,12.15,12.07,12.1,772743.0,5.0394,5.0477,5.0145,5.027,772743.0
2021-06-30 13:00:00,12.1,12.14,12.1,12.13,247502.0,5.027,5.0436,5.027,5.0394,247502.0
2021-06-30 13:10:00,12.13,12.17,12.12,12.16,1216942.0,5.0394,5.0561,5.0353,5.0519,1216942.0
2021-06-30 13:20:00,12.16,12.18,12.14,12.18,673668.0,5.0519,5.0602,5.0436,5.0602,673668.0
2021-06-30 13:30:00,12.17,12.18,12.11,12.13,2131728.0,5.0561,5.0602,5.0311,5.0394,2131728.0
2021-06-30 13:40:00,12.13,12.13,12.1,12.12,1111528.0,5.0394,5.0394,5.027,5.0353,1111528.0
2021-06-30 13:50:00,12.12,12.14,12.11,12.12,740629.0,5.0353,5.0436,5.0311,5.0353,740629.0
2021-06-30 14:00:00,12.12,12.12,12.1,12.11,473170.0,5.0353,5.0353,5.027,5.0311,473170.0
2021-06-30 14:10:00,12.11,12.17,12.11,12.17,450708.0,5.0311,5.0561,5.0311,5.0561,450708.0
2021-06-30 14:20:00,12.16,12.2,12.16,12.19,1028123.0,5.0519,5.0685,5.0519,5.0644,1028123.0
2021-06-30 14:30:00,12.19,12.2,12.18,12.19,655038.0,5.0644,5.0685,5.0602,5.0644,655038.0
2021-06-30 14:40:00,12.19,12.22,12.18,12.21,1488664.0,5.0644,5.0768,5.0602,5.0727,1488664.0
2021-06-30 14:50:00,12.21,12.25,12.21,12.23,896589.0,5.0727,5.0893,5.0727,5.081,896589.0
2021-06-30 15:00:00,12.23,12.24,12.2,12.21,828957.0,5.081,5.0851,5.0685,5.0727,828957.0
2021-06-30 15:10:00,12.21,12.24,12.2,12.23,931217.0,5.0727,5.0851,5.0685,5.081,931217.0
2021-06-30 15:20:00,12.24,12.26,12.22,12.25,1215031.0,5.0851,5.0934,5.0768,5.0893,1215031.0
2021-06-30 15:30:00,12.25,12.28,12.24,12.27,1189108.0,5.0893,5.1018,5.0851,5.0976,1189108.0
2021-06-30 15:40:00,12.27,12.28,12.2,12.22,2714390.0,5.0976,5.1018,5.0685,5.0768,2714390.0
2021-06-30 15:50:00,12.21,12.25,12.19,12.23,3601128.0,5.0727,5.0893,5.0644,5.081,3601128.0
2021-07-01 09:30:00,12.38,12.38,12.25,12.28,3733274.0,5.1433,5.1433,5.0893,5.1018,3733274.0
2021-07-01 09:40:00,12.29,12.32,12.21,12.23,1643273.0,5.1059,5.1184,5.0727,5.081,1643273.0
2021-07-01 09:50:00,12.23,12.24,12.17,12.17,917656.0,5.081,5.0851,5.0561,5.0561,917656.0
2021-07-01 10:00:00,12.17,12.21,12.1,12.12,793366.0,5.0561,5.0727,5.027,5.0353,793366.0
2021-07-01 10:10:00,12.12,12.14,12.02,12.04,1113980.0,5.0353,5.0436,4.9937,5.002,1113980.0
2021-07-01 10:20:00,12.04,12.09,11.98,11.99,918896.0,5.002,5.0228,4.9771,4.9813,918896.0
2021-07-01 10:30:00,12.0,12.0,11.92,11.93,1234704.0,4.9854,4.9854,4.9522,4.9563,1234704.0
2021-07-01 10:40:00,11.93,12.0,11.92,11.97,961698.0,4.9563,4.9854,4.9522,4.973,961698.0
2021-07-01 10:50:00,11.97,12.01,11.96,11.96,1092898.0,4.973,4.9896,4.9688,4.9688,1092898.0
2021-07-01 11:00:00,11.96,11.99,11.88,11.88,1761785.0,4.9688,4.9813,4.9356,4.9356,1761785.0
2021-07-01 11:10:00,11.88,11.89,11.79,11.81,1582268.0,4.9356,4.9397,4.8982,4.9065,1582268.0
2021-07-01 11:20:00,11.81,11.85,11.78,11.84,1186139.0,4.9065,4.9231,4.894,4.919,1186139.0
2021-07-01 11:30:00,11.84,11.85,11.78,11.79,1190697.0,4.919,4.9231,4.894,4.8982,1190697.0
2021-07-01 11:40:00,11.79,11.85,11.78,11.85,1237328.0,4.8982,4.9231,4.894,4.9231,1237328.0
2021-07-01 11:50:00,11.85,11.89,11.84,11.86,1067111.0,4.9231,4.9397,4.919,4.9273,1067111.0
2021-07-01 12:00:00,11.86,11.9,11.85,11.9,557962.0,4.9273,4.9439,4.9231,4.9439,557962.0
2021-07-01 12:10:00,11.9,11.91,11.87,11.88,463396.0,4.9439,4.948,4.9314,4.9356,463396.0
2021-07-01 12:20:00,11.88,11.9,11.86,11.9,381929.0,4.9356,4.9439,4.9273,4.9439,381929.0
2021-07-01 12:30:00,11.9,11.95,11.89,11.94,542384.0,4.9439,4.9647,4.9397,4.9605,542384.0
2021-07-01 12:40:00,11.95,11.95,11.9,11.92,623407.0,4.9647,4.9647,4.9439,4.9522,623407.0
2021-07-01 12:50:00,11.92,11.93,11.88,11.88,661461.0,4.9522,4.9563,4.9356,4.9356,661461.0
2021-07-01 13:00:00,11.88,11.91,11.86,11.9,524384.0,4.9356,4.948,4.9273,4.9439,524384.0
2021-07-01 13:10:00,11.9,11.91,11.86,11.88,360793.0,4.9439,4.948,4.9273,4.9356,360793.0
2021-07-01 13:20:00,11.88,11.9,11.85,11.86,537539.0,4.9356,4.9439,4.9231,4.9273,537539.0
2021-07-01 13:30:00,11.86,11.87,11.81,11.82,585492.0,4.9273,4.9314,4.9065,4.9106,585492.0
2021-07-01 13:40:00,11.82,11.83,11.79,11.8,826276.0,4.9106,4.9148,4.8982,4.9023,826276.0
2021-07-01 13:50:00,11.79,11.81,11.78,11.78,392237.0,4.8982,4.9065,4.894,4.894,392237.0
2021-07-01 14:00:00,11.78,11.8,11.77,11.79,459871.0,4.894,4.9023,4.8899,4.8982,459871.0
2021-07-01 14:10:00,11.79,11.8,11.76,11.79,719788.0,4.8982,4.9023,4.8857,4.8982,719788.0
2021-07-01 14:20:00,11.79,11.86,11.78,11.84,806887.0,4.8982,4.9273,4.894,4.919,806887.0
2021-07-01 14:30:00,11.84,11.85,11.79,11.79,554754.0,4.919,4.9231,4.8982,4.8982,554754.0
2021-07-01 14:40:00,11.79,11.83,11.79,11.83,414745.0,4.8982,4.9148,4.8982,4.9148,414745.0
2021-07-01 14:50:00,11.83,11.83,11.78,11.79,577871.0,4.9148,4.9148,4.894,4.8982,577871.0
2021-07-01 15:00:00,11.79,11.81,11.77,11.79,552198.0,4.8982,4.9065,4.8899,4.8982,552198.0
2021-07-01 15:10:00,11.79,11.81,11.78,11.8,419089.0,4.8982,4.9065,4.894,4.9023,419089.0
2021-07-01 15:20:00,11.81,11.83,11.8,11.82,744554.0,4.9065,4.9148,4.9023,4.9106,744554.0
2021-07-01 15:30:00,11.82,11.82,11.77,11.79,836762.0,4.9106,4.9106,4.8899,4.8982,836762.0
2021-07-01 15:40:00,11.79,11.82,11.79,11.81,964055.0,4.8982,4.9106,4.8982,4.9065,964055.0
2021-07-01 15:50:00,11.81,11.83,11.78,11.79,2526516.0,4.9065,4.9148,4.894,4.8982,2526516.0
2021-07-02 09:30:00,11.86,11.87,11.78,11.82,855604.0,4.9273,4.9314,4.894,4.9106,855604.0
2021-07-02 09:40:00,11.81,11.83,11.73,11.79,558591.0,4.9065,4.9148,4.8733,4.8982,558591.0
2021-07-02 09:50:00,11.79,11.81,11.77,11.79,425705.0,4.8982,4.9065,4.8899,4.8982,425705.0
2021-07-02 10:00:00,11.79,11.81,11.62,11.63,764598.0,4.8982,4.9065,4.8276,4.8317,764598.0
2021-07-02 10:10:00,11.63,11.75,11.63,11.74,986663.0,4.8317,4.8816,4.8317,4.8774,986663.0
2021-07-02 10:20:00,11.75,11.82,11.74,11.8,506360.0,4.8816,4.9106,4.8774,4.9023,506360.0
2021-07-02 10:30:00,11.79,11.82,11.75,11.79,446307.0,4.8982,4.9106,4.8816,4.8982,446307.0
2021-07-02 10:40:00,11.79,11.86,11.76,11.85,662220.0,4.8982,4.9273,4.8857,4.9231,662220.0
2021-07-02 10:50:00,11.85,11.86,11.81,11.84,499114.0,4.9231,4.9273,4.9065,4.919,499114.0
2021-07-02 11:00:00,11.85,11.9,11.84,11.88,527076.0,4.9231,4.9439,4.919,4.9356,527076.0
2021-07-02 11:10:00,11.88,11.91,11.86,11.89,386613.0,4.9356,4.948,4.9273,4.9397,386613.0
2021-07-02 11:20:00,11.9,11.93,11.88,11.92,324899.0,4.9439,4.9563,4.9356,4.9522,324899.0
2021-07-02 11:30:00,11.92,11.92,11.88,11.9,313928.0,4.9522,4.9522,4.9356,4.9439,313928.0
2021-07-02 11:40:00,11.91,11.93,11.89,11.92,199490.0,4.948,4.9563,4.9397,4.9522,199490.0
2021-07-02 11:50:00,11.92,11.93,11.87,11.9,388831.0,4.9522,4.9563,4.9314,4.9439,388831.0
2021-07-02 12:00:00,11.9,11.91,11.86,11.87,562654.0,4.9439,4.948,4.9273,4.9314,562654.0
2021-07-02 12:10:00,11.87,11.89,11.85,11.86,411077.0,4.9314,4.9397,4.9231,4.9273,411077.0
2021-07-02 12:20:00,11.86,11.87,11.85,11.87,203371.0,4.9273,4.9314,4.9231,4.9314,203371.0
2021-07-02 12:30:00,11.86,11.88,11.85,11.88,444031.0,4.9273,4.9356,4.9231,4.9356,444031.0
2021-07-02 12:40:00,11.88,11.91,11.86,11.89,525818.0,4.9356,4.948,4.9273,4.9397,525818.0
2021-07-02 12:50:00,11.9,11.91,11.85,11.86,454098.0,4.9439,4.948,4.9231,4.9273,454098.0
2021-07-02 13:00:00,11.86,11.88,11.82,11.87,242568.0,4.9273,4.9356,4.9106,4.9314,242568.0
2021-07-02 13:10:00,11.87,11.9,11.86,11.89,345991.0,4.9314,4.9439,4.9273,4.9397,345991.0
2021-07-02 13:20:00,11.9,11.91,11.88,11.9,202153.0,4.9439,4.948,4.9356,4.9439,202153.0
2021-07-02 13:30:00,11.9,11.92,11.89,11.92,142297.0,4.9439,4.9522,4.9397,4.9522,142297.0
2021-07-02 13:40:00,11.92,11.95,11.91,11.94,355896.0,4.9522,4.9647,4.948,4.9605,355896.0
2021-07-02 13:50:00,11.94,11.96,11.91,11.91,822186.0,4.9605,4.9688,4.948,4.948,822186.0
2021-07-02 14:00:00,11.92,11.95,11.91,11.95,663680.0,4.9522,4.9647,4.948,4.9647,663680.0
2021-07-02 14:10:00,11.95,11.97,11.94,11.95,585950.0,4.9647,4.973,4.9605,4.9647,585950.0
2021-07-02 14:20:00,11.95,11.96,11.92,11.93,550201.0,4.9647,4.9688,4.9522,4.9563,550201.0
2021-07-02 14:30:00,11.92,11.94,11.89,11.92,414712.0,4.9522,4.9605,4.9397,4.9522,414712.0
2021-07-02 14:40:00,11.91,11.94,11.91,11.93,273311.0,4.948,4.9605,4.948,4.9563,273311.0
2021-07-02 14:50:00,11.93,11.94,11.9,11.91,356174.0,4.9563,4.9605,4.9439,4.948,356174.0
2021-07-02 15:00:00,11.91,11.92,11.87,11.88,511085.0,4.948,4.9522,4.9314,4.9356,511085.0
2021-07-02 15:10:00,11.88,11.91,11.87,11.9,410458.0,4.9356,4.948,4.9314,4.9439,410458.0
2021-07-02 15:20:00,11.9,11.91,11.88,11.9,333445.0,4.9439,4.948,4.9356,4.9439,333445.0
2021-07-02 15:30:00,11.9,11.91,11.89,11.9,432954.0,4.9439,4.948,4.9397,4.9439,432954.0
2021-07-02 15:40:00,11.9,11.92,11.89,11.92,387802.0,4.9439,4.9522,4.9397,4.9522,387802.0
2021-07-02 15:50:00,11.92,11.92,11.89,11.91,944993.0,4.9522,4.9522,4.9397,4.948,944993.0
2021-07-06 09:30:00,11.44,11.52,11.37,11.4,2519309.0,4.7528,4.786,4.7237,4.7362,2519309.0
2021-07-06 09:40:00,11.39,11.42,11.34,11.42,1147595.0,4.732,4.7445,4.7112,4.7445,1147595.0
2021-07-06 09:50:00,11.42,11.46,11.37,11.43,1181628.0,4.7445,4.7611,4.7237,4.7486,1181628.0
2021-07-06 10:00:00,11.44,11.44,11.36,11.38,694511.0,4.7528,4.7528,4.7195,4.7278,694511.0
2021-07-06 10:10:00,11.38,11.4,11.34,11.38,1044632.0,4.7278,4.7362,4.7112,4.7278,1044632.0
2021-07-06 10:20:00,11.37,11.38,11.27,11.3,1533871.0,4.7237,4.7278,4.6821,4.6946,1533871.0
2021-07-06 10:30:00,11.29,11.3,11.24,11.29,1018139.0,4.6905,4.6946,4.6697,4.6905,1018139.0
2021-07-06 10:40:00,11.29,11.29,11.25,11.26,682957.0,4.6905,4.6905,4.6738,4.678,682957.0
2021-07-06 10:50:00,11.26,11.26,11.16,11.17,1565871.0,4.678,4.678,4.6364,4.6406,1565871.0
2021-07-06 11:00:00,11.18,11.21,11.15,11.17,967207.0,4.6448,4.6572,4.6323,4.6406,967207.0
2021-07-06 11:10:00,11.17,11.23,11.12,11.21,1162224.0,4.6406,4.6655,4.6198,4.6572,1162224.0
2021-07-06 11:20:00,11.21,11.25,11.2,11.23,982611.0,4.6572,4.6738,4.6531,4.6655,982611.0
2021-07-06 11:30:00,11.23,11.26,11.22,11.26,825089.0,4.6655,4.678,4.6614,4.678,825089.0
2021-07-06 11:40:00,11.26,11.29,11.23,11.26,1515589.0,4.678,4.6905,4.6655,4.678,1515589.0
2021-07-06 11:50:00,11.26,11.26,11.21,11.22,681388.0,4.678,4.678,4.6572,4.6614,681388.0
2021-07-06 12:00:00,11.21,11.22,11.17,11.18,674744.0,4.6572,4.6614,4.6406,4.6448,674744.0
2021-07-06 12:10:00,11.18,11.21,11.17,11.18,618065.0,4.6448,4.6572,4.6406,4.6448,618065.0
2021-07-06 12:20:00,11.18,11.19,11.14,11.16,737199.0,4.6448,4.6489,4.6281,4.6364,737199.0
2021-07-06 12:30:00,11.16,11.17,11.12,11.13,660659.0,4.6364,4.6406,4.6198,4.624,660659.0
2021-07-06 12:40:00,11.12,11.13,11.09,11.13,676448.0,4.6198,4.624,4.6074,4.624,676448.0
2021-07-06 12:50:00,11.12,11.14,11.09,11.12,462422.0,4.6198,4.6281,4.6074,4.6198,462422.0
2021-07-06 13:00:00,11.12,11.18,11.11,11.18,760637.0,4.6198,4.6448,4.6157,4.6448,760637.0
2021-07-06 13:10:00,11.17,11.18,11.14,11.15,578854.0,4.6406,4.6448,4.6281,4.6323,578854.0
2021-07-06 13:20:00,11.14,11.18,11.11,11.16,606502.0,4.6281,4.6448,4.6157,4.6364,606502.0
2021-07-06 13:30:00,11.16,11.16,11.11,11.12,603067.0,4.6364,4.6364,4.6157,4.6198,603067.0
2021-07-06 13:40:00,11.13,11.17,11.12,11.17,506933.0,4.624,4.6406,4.6198,4.6406,506933.0
2021-07-06 13:50:00,11.16,11.17,11.14,11.16,367948.0,4.6364,4.6406,4.6281,4.6364,367948.0
2021-07-06 14:00:00,11.15,11.16,11.12,11.13,568297.0,4.6323,4.6364,4.6198,4.624,568297.0
2021-07-06 14:10:00,11.12,11.13,11.09,11.1,856518.0,4.6198,4.624,4.6074,4.6115,856518.0
2021-07-06 14:20:00,11.1,11.11,11.06,11.08,822877.0,4.6115,4.6157,4.5949,4.6032,822877.0
2021-07-06 14:30:00,11.08,11.08,11.04,11.07,644564.0,4.6032,4.6032,4.5866,4.5991,644564.0
2021-07-06 14:40:00,11.06,11.1,11.06,11.1,543680.0,4.5949,4.6115,4.5949,4.6115,543680.0
2021-07-06 14:50:00,11.1,11.11,11.07,11.09,395204.0,4.6115,4.6157,4.5991,4.6074,395204.0
2021-07-06 15:00:00,11.1,11.1,11.05,11.07,485751.0,4.6115,4.6115,4.5907,4.5991,485751.0
2021-07-06 15:10:00,11.07,11.1,11.06,11.1,576163.0,4.5991,4.6115,4.5949,4.6115,576163.0
2021-07-06 15:20:00,11.1,11.1,11.07,11.09,593556.0,4.6115,4.6115,4.5991,4.6074,593556.0
2021-07-06 15:30:00,11.09,11.09,11.04,11.04,1119280.0,4.6074,4.6074,4.5866,4.5866,1119280.0
2021-07-06 15:40:00,11.04,11.08,11.03,11.07,1703284.0,4.5866,4.6032,4.5824,4.5991,1703284.0
2021-07-06 15:50:00,11.07,11.08,11.04,11.05,2238507.0,4.5991,4.6032,4.5866,4.5907,2238507.0
2021-07-07 09:30:00,11.04,11.07,11.01,11.03,1461805.0,4.5866,4.5991,4.5741,4.5824,1461805.0
2021-07-07 09:40:00,11.03,11.04,10.97,10.99,888432.0,4.5824,4.5866,4.5575,4.5658,888432.0
2021-07-07 09:50:00,10.99,11.03,10.96,11.03,632379.0,4.5658,4.5824,4.5534,4.5824,632379.0
2021-07-07 10:00:00,11.03,11.03,10.93,10.93,752830.0,4.5824,4.5824,4.5409,4.5409,752830.0
2021-07-07 10:10:00,10.93,10.99,10.86,10.88,1382028.0,4.5409,4.5658,4.5118,4.5201,1382028.0
2021-07-07 10:20:00,10.88,10.9,10.81,10.81,1151345.0,4.5201,4.5284,4.491,4.491,1151345.0
2021-07-07 10:30:00,10.81,10.86,10.77,10.8,1939328.0,4.491,4.5118,4.4744,4.4869,1939328.0
2021-07-07 10:40:00,10.8,10.85,10.78,10.82,691677.0,4.4869,4.5077,4.4786,4.4952,691677.0
2021-07-07 10:50:00,10.82,10.89,10.8,10.85,1019662.0,4.4952,4.5243,4.4869,4.5077,1019662.0
2021-07-07 11:00:00,10.86,10.93,10.84,10.88,864862.0,4.5118,4.5409,4.5035,4.5201,864862.0
2021-07-07 11:10:00,10.88,10.92,10.83,10.86,865929.0,4.5201,4.5367,4.4994,4.5118,865929.0
2021-07-07 11:20:00,10.86,10.92,10.84,10.91,651499.0,4.5118,4.5367,4.5035,4.5326,651499.0
2021-07-07 11:30:00,10.92,10.96,10.91,10.96,985970.0,4.5367,4.5534,4.5326,4.5534,985970.0
2021-07-07 11:40:00,10.96,10.98,10.95,10.97,438009.0,4.5534,4.5617,4.5492,4.5575,438009.0
2021-07-07 11:50:00,10.98,10.99,10.89,10.92,879277.0,4.5617,4.5658,4.5243,4.5367,879277.0
2021-07-07 12:00:00,10.92,10.93,10.9,10.91,490126.0,4.5367,4.5409,4.5284,4.5326,490126.0
2021-07-07 12:10:00,10.91,10.96,10.9,10.93,368503.0,4.5326,4.5534,4.5284,4.5409,368503.0
2021-07-07 12:20:00,10.93,10.95,10.91,10.92,607389.0,4.5409,4.5492,4.5326,4.5367,607389.0
2021-07-07 12:30:00,10.92,10.97,10.92,10.95,456999.0,4.5367,4.5575,4.5367,4.5492,456999.0
2021-07-07 12:40:00,10.96,10.99,10.94,10.97,354873.0,4.5534,4.5658,4.5451,4.5575,354873.0
2021-07-07 12:50:00,10.98,10.99,10.95,10.96,1286213.0,4.5617,4.5658,4.5492,4.5534,1286213.0
2021-07-07 13:00:00,10.96,10.97,10.92,10.93,367975.0,4.5534,4.5575,4.5367,4.5409,367975.0
2021-07-07 13:10:00,10.93,10.95,10.91,10.93,634441.0,4.5409,4.5492,4.5326,4.5409,634441.0
2021-07-07 13:20:00,10.93,10.98,10.91,10.98,623866.0,4.5409,4.5617,4.5326,4.5617,623866.0
2021-07-07 13:30:00,10.97,11.0,10.96,11.0,1130758.0,4.5575,4.57,4.5534,4.57,1130758.0
2021-07-07 13:40:00,11.0,11.02,10.96,11.01,2705983.0,4.57,4.5783,4.5534,4.5741,2705983.0
2021-07-07 13:50:00,11.01,11.01,10.97,10.99,824341.0,4.5741,4.5741,4.5575,4.5658,824341.0
2021-07-07 14:00:00,10.99,11.05,10.95,11.03,1170678.0,4.5658,4.5907,4.5492,4.5824,1170678.0
2021-07-07 14:10:00,11.04,11.08,11.02,11.08,449129.0,4.5866,4.6032,4.5783,4.6032,449129.0
2021-07-07 14:20:00,11.08,11.08,11.04,11.05,311632.0,4.6032,4.6032,4.5866,4.5907,311632.0
2021-07-07 14:30:00,11.05,11.06,11.0,11.02,290347.0,4.5907,4.5949,4.57,4.5783,290347.0
2021-07-07 14:40:00,11.01,11.03,10.99,11.02,642123.0,4.5741,4.5824,4.5658,4.5783,642123.0
2021-07-07 14:50:00,11.02,11.03,10.99,11.01,306396.0,4.5783,4.5824,4.5658,4.5741,306396.0
2021-07-07 15:00:00,11.0,11.04,11.0,11.02,260326.0,4.57,4.5866,4.57,4.5783,260326.0
2021-07-07 15:10:00,11.02,11.04,11.01,11.02,356414.0,4.5783,4.5866,4.5741,4.5783,356414.0
2021-07-07 15:20:00,11.02,11.02,11.0,11.02,325012.0,4.5783,4.5783,4.57,4.5783,325012.0
2021-07-07 15:30:00,11.02,11.03,11.01,11.03,433321.0,4.5783,4.5824,4.5741,4.5824,433321.0
2021-07-07 15:40:00,11.03,11.03,10.99,11.02,835097.0,4.5824,4.5824,4.5658,4.5783,835097.0
2021-07-07 15:50:00,11.01,11.03,10.98,11.02,1936268.0,4.5741,4.5824,4.5617,4.5783,1936268.0
2021-07-08 09:30:00,10.75,10.88,10.63,10.74,1461167.0,4.4661,4.5201,4.4163,4.462,1461167.0
2021-07-08 09:40:00,10.74,10.75,10.66,10.69,717766.0,4.462,4.4661,4.4287,4.4412,717766.0
2021-07-08 09:50:00,10.7,10.75,10.68,10.73,661485.0,4.4453,4.4661,4.437,4.4578,661485.0
2021-07-08 10:00:00,10.73,10.73,10.63,10.65,2190441.0,4.4578,4.4578,4.4163,4.4246,2190441.0
2021-07-08 10:10:00,10.64,10.73,10.63,10.66,1013538.0,4.4204,4.4578,4.4163,4.4287,1013538.0
2021-07-08 10:20:00,10.65,10.68,10.59,10.68,800506.0,4.4246,4.437,4.3996,4.437,800506.0
2021-07-08 10:30:00,10.68,10.71,10.61,10.63,1018833.0,4.437,4.4495,4.408,4.4163,1018833.0
2021-07-08 10:40:00,10.64,10.72,10.63,10.67,864157.0,4.4204,4.4537,4.4163,4.4329,864157.0
2021-07-08 10:50:00,10.67,10.73,10.66,10.69,784605.0,4.4329,4.4578,4.4287,4.4412,784605.0
2021-07-08 11:00:00,10.69,10.82,10.69,10.78,667920.0,4.4412,4.4952,4.4412,4.4786,667920.0
2021-07-08 11:10:00,10.78,10.83,10.76,10.77,563327.0,4.4786,4.4994,4.4703,4.4744,563327.0
2021-07-08 11:20:00,10.77,10.82,10.76,10.82,499508.0,4.4744,4.4952,4.4703,4.4952,499508.0
2021-07-08 11:30:00,10.81,10.85,10.81,10.85,454549.0,4.491,4.5077,4.491,4.5077,454549.0
2021-07-08 11:40:00,10.85,10.87,10.82,10.85,422433.0,4.5077,4.516,4.4952,4.5077,422433.0
2021-07-08 11:50:00,10.85,10.88,10.84,10.85,374063.0,4.5077,4.5201,4.5035,4.5077,374063.0
2021-07-08 12:00:00,10.86,10.9,10.85,10.88,354759.0,4.5118,4.5284,4.5077,4.5201,354759.0
2021-07-08 12:10:00,10.88,10.89,10.85,10.86,387681.0,4.5201,4.5243,4.5077,4.5118,387681.0
2021-07-08 12:20:00,10.86,10.88,10.85,10.87,277667.0,4.5118,4.5201,4.5077,4.516,277667.0
2021-07-08 12:30:00,10.87,10.89,10.83,10.88,381629.0,4.516,4.5243,4.4994,4.5201,381629.0
2021-07-08 12:40:00,10.88,10.9,10.87,10.89,323909.0,4.5201,4.5284,4.516,4.5243,323909.0
2021-07-08 12:50:00,10.89,10.9,10.85,10.86,375463.0,4.5243,4.5284,4.5077,4.5118,375463.0
2021-07-08 13:00:00,10.86,10.87,10.82,10.87,348396.0,4.5118,4.516,4.4952,4.516,348396.0
2021-07-08 13:10:00,10.87,10.87,10.8,10.81,277604.0,4.516,4.516,4.4869,4.491,277604.0
2021-07-08 13:20:00,10.81,10.81,10.77,10.78,551516.0,4.491,4.491,4.4744,4.4786,551516.0
2021-07-08 13:30:00,10.77,10.8,10.76,10.79,430538.0,4.4744,4.4869,4.4703,4.4827,430538.0
2021-07-08 13:40:00,10.8,10.8,10.77,10.78,281288.0,4.4869,4.4869,4.4744,4.4786,281288.0
2021-07-08 13:50:00,10.78,10.79,10.75,10.78,333813.0,4.4786,4.4827,4.4661,4.4786,333813.0
2021-07-08 14:00:00,10.79,10.79,10.75,10.78,415776.0,4.4827,4.4827,4.4661,4.4786,415776.0
2021-07-08 14:10:00,10.77,10.78,10.73,10.75,277228.0,4.4744,4.4786,4.4578,4.4661,277228.0
2021-07-08 14:20:00,10.75,10.77,10.74,10.75,227559.0,4.4661,4.4744,4.462,4.4661,227559.0
2021-07-08 14:30:00,10.75,10.76,10.73,10.75,276992.0,4.4661,4.4703,4.4578,4.4661,276992.0
2021-07-08 14:40:00,10.75,10.77,10.74,10.77,269901.0,4.4661,4.4744,4.462,4.4744,269901.0
2021-07-08 14:50:00,10.77,10.77,10.73,10.75,225905.0,4.4744,4.4744,4.4578,4.4661,225905.0
2021-07-08 15:00:00,10.75,10.76,10.74,10.75,169496.0,4.4661,4.4703,4.462,4.4661,169496.0
2021-07-08 15:10:00,10.75,10.76,10.69,10.71,1065973.0,4.4661,4.4703,4.4412,4.4495,1065973.0
2021-07-08 15:20:00,10.71,10.75,10.71,10.74,800815.0,4.4495,4.4661,4.4495,4.462,800815.0
2021-07-08 15:30:00,10.74,10.78,10.73,10.76,879373.0,4.462,4.4786,4.4578,4.4703,879373.0
2021-07-08 15:40:00,10.76,10.77,10.74,10.74,742904.0,4.4703,4.4744,4.462,4.462,742904.0
2021-07-08 15:50:00,10.74,10.8,10.74,10.78,1524730.0,4.462,4.4869,4.462,4.4786,1524730.0
2021-07-09 09:30:00,10.87,10.9,10.74,10.79,788908.0,4.516,4.5284,4.462,4.4827,788908.0
2021-07-09 09:40:00,10.8,10.89,10.79,10.85,397180.0,4.4869,4.5243,4.4827,4.5077,397180.0
2021-07-09 09:50:00,10.85,10.92,10.85,10.9,406657.0,4.5077,4.5367,4.5077,4.5284,406657.0
2021-07-09 10:00:00,10.9,10.93,10.89,10.92,293217.0,4.5284,4.5409,4.5243,4.5367,293217.0
2021-07-09 10:10:00,10.92,10.95,10.9,10.94,323770.0,4.5367,4.5492,4.5284,4.5451,323770.0
2021-07-09 10:20:00,10.94,10.95,10.91,10.93,391961.0,4.5451,4.5492,4.5326,4.5409,391961.0
2021-07-09 10:30:00,10.93,10.96,10.91,10.96,491361.0,4.5409,4.5534,4.5326,4.5534,491361.0
2021-07-09 10:40:00,10.96,10.97,10.92,10.93,378769.0,4.5534,4.5575,4.5367,4.5409,378769.0
2021-07-09 10:50:00,10.94,10.94,10.87,10.87,304949.0,4.5451,4.5451,4.516,4.516,304949.0
2021-07-09 11:00:00,10.88,10.9,10.86,10.88,248730.0,4.5201,4.5284,4.5118,4.5201,248730.0
2021-07-09 11:10:00,10.88,10.91,10.87,10.88,179826.0,4.5201,4.5326,4.516,4.5201,179826.0
2021-07-09 11:20:00,10.88,10.89,10.87,10.88,122283.0,4.5201,4.5243,4.516,4.5201,122283.0
2021-07-09 11:30:00,10.88,10.92,10.87,10.87,468372.0,4.5201,4.5367,4.516,4.516,468372.0
2021-07-09 11:40:00,10.87,10.88,10.86,10.86,170252.0,4.516,4.5201,4.5118,4.5118,170252.0
2021-07-09 11:50:00,10.86,10.88,10.86,10.87,173306.0,4.5118,4.5201,4.5118,4.516,173306.0
2021-07-09 12:00:00,10.88,10.88,10.85,10.88,245251.0,4.5201,4.5201,4.5077,4.5201,245251.0
2021-07-09 12:10:00,10.88,10.88,10.85,10.86,90905.0,4.5201,4.5201,4.5077,4.5118,90905.0
2021-07-09 12:20:00,10.86,10.87,10.82,10.84,388020.0,4.5118,4.516,4.4952,4.5035,388020.0
2021-07-09 12:30:00,10.84,10.84,10.8,10.82,311738.0,4.5035,4.5035,4.4869,4.4952,311738.0
2021-07-09 12:40:00,10.82,10.83,10.8,10.82,375657.0,4.4952,4.4994,4.4869,4.4952,375657.0
2021-07-09 12:50:00,10.82,10.83,10.8,10.82,341150.0,4.4952,4.4994,4.4869,4.4952,341150.0
2021-07-09 13:00:00,10.82,10.82,10.8,10.8,301262.0,4.4952,4.4952,4.4869,4.4869,301262.0
2021-07-09 13:10:00,10.8,10.82,10.79,10.8,449386.0,4.4869,4.4952,4.4827,4.4869,449386.0
2021-07-09 13:20:00,10.8,10.81,10.78,10.78,346210.0,4.4869,4.491,4.4786,4.4786,346210.0
2021-07-09 13:30:00,10.79,10.79,10.75,10.76,230620.0,4.4827,4.4827,4.4661,4.4703,230620.0
2021-07-09 13:40:00,10.76,10.8,10.75,10.8,507195.0,4.4703,4.4869,4.4661,4.4869,507195.0
2021-07-09 13:50:00,10.8,10.81,10.79,10.79,108660.0,4.4869,4.491,4.4827,4.4827,108660.0
2021-07-09 14:00:00,10.79,10.81,10.78,10.8,186031.0,4.4827,4.491,4.4786,4.4869,186031.0
2021-07-09 14:10:00,10.8,10.83,10.8,10.82,178529.0,4.4869,4.4994,4.4869,4.4952,178529.0
2021-07-09 14:20:00,10.83,10.85,10.82,10.85,214943.0,4.4994,4.5077,4.4952,4.5077,214943.0
2021-07-09 14:30:00,10.84,10.87,10.84,10.87,472748.0,4.5035,4.516,4.5035,4.516,472748.0
2021-07-09 14:40:00,10.87,10.88,10.85,10.87,364027.0,4.516,4.5201,4.5077,4.516,364027.0
2021-07-09 14:50:00,10.87,10.87,10.83,10.85,479538.0,4.516,4.516,4.4994,4.5077,479538.0
2021-07-09 15:00:00,10.85,10.86,10.84,10.85,98623.0,4.5077,4.5118,4.5035,4.5077,98623.0
2021-07-09 15:10:00,10.85,10.85,10.83,10.83,97784.0,4.5077,4.5077,4.4994,4.4994,97784.0
2021-07-09 15:20:00,10.84,10.85,10.83,10.85,155826.0,4.5035,4.5077,4.4994,4.5077,155826.0
2021-07-09 15:30:00,10.85,10.87,10.84,10.87,726159.0,4.5077,4.516,4.5035,4.516,726159.0
2021-07-09 15:40:00,10.87,10.88,10.86,10.87,435972.0,4.516,4.5201,4.5118,4.516,435972.0
2021-07-09 15:50:00,10.87,10.89,10.85,10.89,1517629.0,4.516,4.5243,4.5077,4.5243,1517629.0
2021-07-12 09:30:00,10.8,10.8,10.7,10.75,957680.0,4.4869,4.4869,4.4453,4.4661,957680.0
2021-07-12 09:40:00,10.75,10.81,10.71,10.78,668459.0,4.4661,4.491,4.4495,4.4786,668459.0
2021-07-12 09:50:00,10.78,10.82,10.75,10.81,452735.0,4.4786,4.4952,4.4661,4.491,452735.0
2021-07-12 10:00:00,10.8,10.82,10.78,10.79,396685.0,4.4869,4.4952,4.4786,4.4827,396685.0
2021-07-12 10:10:00,10.8,10.83,10.78,10.82,452267.0,4.4869,4.4994,4.4786,4.4952,452267.0
2021-07-12 10:20:00,10.82,10.84,10.8,10.83,288139.0,4.4952,4.5035,4.4869,4.4994,288139.0
2021-07-12 10:30:00,10.83,10.86,10.82,10.85,244073.0,4.4994,4.5118,4.4952,4.5077,244073.0
2021-07-12 10:40:00,10.85,10.88,10.83,10.84,400995.0,4.5077,4.5201,4.4994,4.5035,400995.0
2021-07-12 10:50:00,10.85,10.88,10.82,10.87,396070.0,4.5077,4.5201,4.4952,4.516,396070.0
2021-07-12 11:00:00,10.87,10.89,10.84,10.87,355734.0,4.516,4.5243,4.5035,4.516,355734.0
2021-07-12 11:10:00,10.87,10.9,10.86,10.89,476213.0,4.516,4.5284,4.5118,4.5243,476213.0
2021-07-12 11:20:00,10.88,10.89,10.86,10.88,410190.0,4.5201,4.5243,4.5118,4.5201,410190.0
2021-07-12 11:30:00,10.89,10.92,10.88,10.91,419360.0,4.5243,4.5367,4.5201,4.5326,419360.0
2021-07-12 11:40:00,10.91,10.92,10.9,10.92,186430.0,4.5326,4.5367,4.5284,4.5367,186430.0
2021-07-12 11:50:00,10.92,10.93,10.9,10.93,220977.0,4.5367,4.5409,4.5284,4.5409,220977.0
2021-07-12 12:00:00,10.93,10.93,10.89,10.9,195939.0,4.5409,4.5409,4.5243,4.5284,195939.0
2021-07-12 12:10:00,10.9,10.93,10.89,10.92,173394.0,4.5284,4.5409,4.5243,4.5367,173394.0
2021-07-12 12:20:00,10.93,10.93,10.89,10.91,253737.0,4.5409,4.5409,4.5243,4.5326,253737.0
2021-07-12 12:30:00,10.91,10.94,10.9,10.93,230502.0,4.5326,4.5451,4.5284,4.5409,230502.0
2021-07-12 12:40:00,10.93,10.94,10.9,10.93,179697.0,4.5409,4.5451,4.5284,4.5409,179697.0
2021-07-12 12:50:00,10.93,10.94,10.92,10.93,251950.0,4.5409,4.5451,4.5367,4.5409,251950.0
2021-07-12 13:00:00,10.93,10.96,10.92,10.94,318559.0,4.5409,4.5534,4.5367,4.5451,318559.0
2021-07-12 13:10:00,10.94,10.96,10.93,10.94,182154.0,4.5451,4.5534,4.5409,4.5451,182154.0
2021-07-12 13:20:00,10.94,10.96,10.93,10.94,252575.0,4.5451,4.5534,4.5409,4.5451,252575.0
2021-07-12 13:30:00,10.95,11.02,10.94,11.01,731807.0,4.5492,4.5783,4.5451,4.5741,731807.0
2021-07-12 13:40:00,11.01,11.05,10.99,11.02,549812.0,4.5741,4.5907,4.5658,4.5783,549812.0
2021-07-12 13:50:00,11.03,11.04,11.01,11.04,543945.0,4.5824,4.5866,4.5741,4.5866,543945.0
2021-07-12 14:00:00,11.04,11.04,10.98,11.0,428451.0,4.5866,4.5866,4.5617,4.57,428451.0
2021-07-12 14:10:00,11.01,11.02,10.99,11.01,316908.0,4.5741,4.5783,4.5658,4.5741,316908.0
2021-07-12 14:20:00,11.01,11.03,11.0,11.03,242281.0,4.5741,4.5824,4.57,4.5824,242281.0
2021-07-12 14:30:00,11.03,11.04,11.01,11.02,216075.0,4.5824,4.5866,4.5741,4.5783,216075.0
2021-07-12 14:40:00,11.02,11.04,11.01,11.04,198765.0,4.5783,4.5866,4.5741,4.5866,198765.0
2021-07-12 14:50:00,11.04,11.04,11.01,11.03,421494.0,4.5866,4.5866,4.5741,4.5824,421494.0
2021-07-12 15:00:00,11.03,11.04,11.01,11.03,518916.0,4.5824,4.5866,4.5741,4.5824,518916.0
2021-07-12 15:10:00,11.03,11.03,10.99,11.03,563140.0,4.5824,4.5824,4.5658,4.5824,563140.0
2021-07-12 15:20:00,11.02,11.04,11.01,11.04,282791.0,4.5783,4.5866,4.5741,4.5866,282791.0
2021-07-12 15:30:00,11.04,11.04,11.01,11.02,469779.0,4.5866,4.5866,4.5741,4.5783,469779.0
2021-07-12 15:40:00,11.02,11.03,11.0,11.02,755697.0,4.5783,4.5824,4.57,4.5783,755697.0
2021-07-12 15:50:00,11.02,11.05,11.01,11.03,2037377.0,4.5783,4.5907,4.5741,4.5824,2037377.0
2021-07-13 09:30:00,10.95,11.0,10.9,10.97,706192.0,4.5492,4.57,4.5284,4.5575,706192.0
2021-07-13 09:40:00,10.96,10.98,10.92,10.97,352447.0,4.5534,4.5617,4.5367,4.5575,352447.0
2021-07-13 09:50:00,10.97,11.0,10.95,10.95,369414.0,4.5575,4.57,4.5492,4.5492,369414.0
2021-07-13 10:00:00,10.95,10.97,10.93,10.96,400647.0,4.5492,4.5575,4.5409,4.5534,400647.0
2021-07-13 10:10:00,10.96,11.0,10.95,11.0,296333.0,4.5534,4.57,4.5492,4.57,296333.0
2021-07-13 10:20:00,10.99,10.99,10.94,10.95,467477.0,4.5658,4.5658,4.5451,4.5492,467477.0
2021-07-13 10:30:00,10.95,10.97,10.9,10.91,374348.0,4.5492,4.5575,4.5284,4.5326,374348.0
2021-07-13 10:40:00,10.91,10.92,10.87,10.88,614861.0,4.5326,4.5367,4.516,4.5201,614861.0
2021-07-13 10:50:00,10.88,10.91,10.87,10.88,337973.0,4.5201,4.5326,4.516,4.5201,337973.0
2021-07-13 11:00:00,10.88,10.94,10.86,10.92,408347.0,4.5201,4.5451,4.5118,4.5367,408347.0
2021-07-13 11:10:00,10.93,10.93,10.89,10.9,296540.0,4.5409,4.5409,4.5243,4.5284,296540.0
2021-07-13 11:20:00,10.9,10.91,10.86,10.88,387396.0,4.5284,4.5326,4.5118,4.5201,387396.0
2021-07-13 11:30:00,10.88,10.95,10.87,10.94,280089.0,4.5201,4.5492,4.516,4.5451,280089.0
2021-07-13 11:40:00,10.94,10.98,10.93,10.97,468319.0,4.5451,4.5617,4.5409,4.5575,468319.0
2021-07-13 11:50:00,10.97,10.99,10.96,10.98,242036.0,4.5575,4.5658,4.5534,4.5617,242036.0
2021-07-13 12:00:00,10.99,11.0,10.98,10.99,109141.0,4.5658,4.57,4.5617,4.5658,109141.0
2021-07-13 12:10:00,10.98,10.99,10.97,10.99,92046.0,4.5617,4.5658,4.5575,4.5658,92046.0
2021-07-13 12:20:00,10.99,11.0,10.97,10.97,153511.0,4.5658,4.57,4.5575,4.5575,153511.0
2021-07-13 12:30:00,10.97,11.01,10.97,11.0,461001.0,4.5575,4.5741,4.5575,4.57,461001.0
2021-07-13 12:40:00,11.0,11.04,10.99,11.03,256748.0,4.57,4.5866,4.5658,4.5824,256748.0
2021-07-13 12:50:00,11.04,11.04,10.99,11.0,304522.0,4.5866,4.5866,4.5658,4.57,304522.0
2021-07-13 13:00:00,11.0,11.01,10.98,11.01,277512.0,4.57,4.5741,4.5617,4.5741,277512.0
2021-07-13 13:10:00,11.01,11.02,10.96,10.96,273246.0,4.5741,4.5783,4.5534,4.5534,273246.0
2021-07-13 13:20:00,10.96,11.03,10.96,11.01,379243.0,4.5534,4.5824,4.5534,4.5741,379243.0
2021-07-13 13:30:00,11.01,11.02,10.99,11.01,279865.0,4.5741,4.5783,4.5658,4.5741,279865.0
2021-07-13 13:40:00,11.01,11.05,10.98,11.04,656294.0,4.5741,4.5907,4.5617,4.5866,656294.0
2021-07-13 13:50:00,11.04,11.08,11.04,11.08,435247.0,4.5866,4.6032,4.5866,4.6032,435247.0
2021-07-13 14:00:00,11.07,11.08,11.04,11.07,433654.0,4.5991,4.6032,4.5866,4.5991,433654.0
2021-07-13 14:10:00,11.07,11.08,11.06,11.07,147519.0,4.5991,4.6032,4.5949,4.5991,147519.0
2021-07-13 14:20:00,11.07,11.08,11.05,11.08,436551.0,4.5991,4.6032,4.5907,4.6032,436551.0
2021-07-13 14:30:00,11.08,11.11,11.07,11.09,477652.0,4.6032,4.6157,4.5991,4.6074,477652.0
2021-07-13 14:40:00,11.09,11.1,11.07,11.1,245435.0,4.6074,4.6115,4.5991,4.6115,245435.0
2021-07-13 14:50:00,11.1,11.11,11.07,11.08,255258.0,4.6115,4.6157,4.5991,4.6032,255258.0
2021-07-13 15:00:00,11.08,11.11,11.07,11.09,450548.0,4.6032,4.6157,4.5991,4.6074,450548.0
2021-07-13 15:10:00,11.09,11.1,11.07,11.09,229758.0,4.6074,4.6115,4.5991,4.6074,229758.0
2021-07-13 15:20:00,11.09,11.09,11.04,11.05,454877.0,4.6074,4.6074,4.5866,4.5907,454877.0
2021-07-13 15:30:00,11.05,11.06,11.03,11.04,360349.0,4.5907,4.5949,4.5824,4.5866,360349.0
2021-07-13 15:40:00,11.04,11.06,11.03,11.04,619138.0,4.5866,4.5949,4.5824,4.5866,619138.0
2021-07-13 15:50:00,11.04,11.08,11.03,11.06,1312716.0,4.5866,4.6032,4.5824,4.5949,1312716.0
2021-07-14 09:30:00,11.31,11.39,11.27,11.37,1258065.0,4.6988,4.732,4.6821,4.7237,1258065.0
2021-07-14 09:40:00,11.37,11.37,11.27,11.28,573793.0,4.7237,4.7237,4.6821,4.6863,573793.0
2021-07-14 09:50:00,11.28,11.35,11.27,11.34,845557.0,4.6863,4.7154,4.6821,4.7112,845557.0
2021-07-14 10:00:00,11.34,11.35,11.29,11.33,574261.0,4.7112,4.7154,4.6905,4.7071,574261.0
2021-07-14 10:10:00,11.33,11.38,11.3,11.34,839444.0,4.7071,4.7278,4.6946,4.7112,839444.0
2021-07-14 10:20:00,11.34,11.34,11.27,11.28,1083799.0,4.7112,4.7112,4.6821,4.6863,1083799.0
2021-07-14 10:30:00,11.27,11.28,11.23,11.23,654378.0,4.6821,4.6863,4.6655,4.6655,654378.0
2021-07-14 10:40:00,11.23,11.27,11.22,11.27,322375.0,4.6655,4.6821,4.6614,4.6821,322375.0
2021-07-14 10:50:00,11.27,11.28,11.21,11.22,617415.0,4.6821,4.6863,4.6572,4.6614,617415.0
2021-07-14 11:00:00,11.21,11.25,11.21,11.23,453021.0,4.6572,4.6738,4.6572,4.6655,453021.0
2021-07-14 11:10:00,11.22,11.26,11.22,11.26,495912.0,4.6614,4.678,4.6614,4.678,495912.0
2021-07-14 11:20:00,11.26,11.26,11.18,11.2,683274.0,4.678,4.678,4.6448,4.6531,683274.0
2021-07-14 11:30:00,11.21,11.22,11.14,11.15,553663.0,4.6572,4.6614,4.6281,4.6323,553663.0
2021-07-14 11:40:00,11.15,11.18,11.11,11.15,1490870.0,4.6323,4.6448,4.6157,4.6323,1490870.0
2021-07-14 11:50:00,11.15,11.19,11.13,11.19,876188.0,4.6323,4.6489,4.624,4.6489,876188.0
2021-07-14 12:00:00,11.18,11.2,11.15,11.18,667978.0,4.6448,4.6531,4.6323,4.6448,667978.0
2021-07-14 12:10:00,11.19,11.2,11.15,11.18,365402.0,4.6489,4.6531,4.6323,4.6448,365402.0
2021-07-14 12:20:00,11.18,11.2,11.16,11.2,216172.0,4.6448,4.6531,4.6364,4.6531,216172.0
2021-07-14 12:30:00,11.2,11.21,11.17,11.2,180575.0,4.6531,4.6572,4.6406,4.6531,180575.0
2021-07-14 12:40:00,11.2,11.21,11.14,11.15,303629.0,4.6531,4.6572,4.6281,4.6323,303629.0
2021-07-14 12:50:00,11.16,11.2,11.14,11.18,199946.0,4.6364,4.6531,4.6281,4.6448,199946.0
2021-07-14 13:00:00,11.18,11.21,11.16,11.16,241382.0,4.6448,4.6572,4.6364,4.6364,241382.0
2021-07-14 13:10:00,11.17,11.18,11.12,11.13,461600.0,4.6406,4.6448,4.6198,4.624,461600.0
2021-07-14 13:20:00,11.13,11.17,11.12,11.16,261931.0,4.624,4.6406,4.6198,4.6364,261931.0
2021-07-14 13:30:00,11.16,11.2,11.15,11.18,416505.0,4.6364,4.6531,4.6323,4.6448,416505.0
2021-07-14 13:40:00,11.18,11.2,11.17,11.18,179577.0,4.6448,4.6531,4.6406,4.6448,179577.0
2021-07-14 13:50:00,11.18,11.2,11.15,11.18,239514.0,4.6448,4.6531,4.6323,4.6448,239514.0
2021-07-14 14:00:00,11.17,11.2,11.16,11.17,343105.0,4.6406,4.6531,4.6364,4.6406,343105.0
2021-07-14 14:10:00,11.17,11.2,11.16,11.18,532611.0,4.6406,4.6531,4.6364,4.6448,532611.0
2021-07-14 14:20:00,11.17,11.21,11.16,11.2,299553.0,4.6406,4.6572,4.6364,4.6531,299553.0
2021-07-14 14:30:00,11.2,11.22,11.17,11.21,466438.0,4.6531,4.6614,4.6406,4.6572,466438.0
2021-07-14 14:40:00,11.21,11.22,11.16,11.19,656933.0,4.6572,4.6614,4.6364,4.6489,656933.0
2021-07-14 14:50:00,11.19,11.2,11.16,11.18,369265.0,4.6489,4.6531,4.6364,4.6448,369265.0
2021-07-14 15:00:00,11.18,11.2,11.17,11.18,311204.0,4.6448,4.6531,4.6406,4.6448,311204.0
2021-07-14 15:10:00,11.19,11.19,11.16,11.18,219869.0,4.6489,4.6489,4.6364,4.6448,219869.0
2021-07-14 15:20:00,11.18,11.19,11.16,11.17,472642.0,4.6448,4.6489,4.6364,4.6406,472642.0
2021-07-14 15:30:00,11.18,11.18,11.13,11.13,524407.0,4.6448,4.6448,4.624,4.624,524407.0
2021-07-14 15:40:00,11.13,11.16,11.12,11.13,782501.0,4.624,4.6364,4.6198,4.624,782501.0
2021-07-14 15:50:00,11.13,11.2,11.12,11.17,2700788.0,4.624,4.6531,4.6198,4.6406,2700788.0
2021-07-15 09:30:00,11.04,11.18,11.03,11.17,585922.0,4.5866,4.6448,4.5824,4.6406,585922.0
2021-07-15 09:40:00,11.17,11.17,11.09,11.11,417025.0,4.6406,4.6406,4.6074,4.6157,417025.0
2021-07-15 09:50:00,11.11,11.11,11.03,11.07,280907.0,4.6157,4.6157,4.5824,4.5991,280907.0
2021-07-15 10:00:00,11.07,11.09,11.06,11.09,348371.0,4.5991,4.6074,4.5949,4.6074,348371.0
2021-07-15 10:10:00,11.09,11.1,11.05,11.06,257637.0,4.6074,4.6115,4.5907,4.5949,257637.0
2021-07-15 10:20:00,11.07,11.07,11.01,11.02,283078.0,4.5991,4.5991,4.5741,4.5783,283078.0
2021-07-15 10:30:00,11.02,11.06,11.01,11.04,216937.0,4.5783,4.5949,4.5741,4.5866,216937.0
2021-07-15 10:40:00,11.04,11.04,10.98,10.99,634537.0,4.5866,4.5866,4.5617,4.5658,634537.0
2021-07-15 10:50:00,10.98,11.02,10.98,11.02,486775.0,4.5617,4.5783,4.5617,4.5783,486775.0
2021-07-15 11:00:00,11.03,11.04,11.0,11.02,191516.0,4.5824,4.5866,4.57,4.5783,191516.0
2021-07-15 11:10:00,11.02,11.04,11.0,11.01,197525.0,4.5783,4.5866,4.57,4.5741,197525.0
2021-07-15 11:20:00,11.01,11.01,10.96,10.97,300540.0,4.5741,4.5741,4.5534,4.5575,300540.0
2021-07-15 11:30:00,10.97,11.02,10.96,11.01,276151.0,4.5575,4.5783,4.5534,4.5741,276151.0
2021-07-15 11:40:00,11.0,11.03,10.99,11.02,334677.0,4.57,4.5824,4.5658,4.5783,334677.0
2021-07-15 11:50:00,11.02,11.03,10.97,10.97,251767.0,4.5783,4.5824,4.5575,4.5575,251767.0
2021-07-15 12:00:00,10.97,11.0,10.95,10.95,438621.0,4.5575,4.57,4.5492,4.5492,438621.0
2021-07-15 12:10:00,10.95,10.98,10.94,10.96,407154.0,4.5492,4.5617,4.5451,4.5534,407154.0
2021-07-15 12:20:00,10.96,10.98,10.94,10.97,290539.0,4.5534,4.5617,4.5451,4.5575,290539.0
2021-07-15 12:30:00,10.97,10.98,10.95,10.96,204229.0,4.5575,4.5617,4.5492,4.5534,204229.0
2021-07-15 12:40:00,10.95,10.98,10.94,10.95,152105.0,4.5492,4.5617,4.5451,4.5492,152105.0
2021-07-15 12:50:00,10.95,10.96,10.92,10.94,358806.0,4.5492,4.5534,4.5367,4.5451,358806.0
2021-07-15 13:00:00,10.93,10.94,10.91,10.92,520436.0,4.5409,4.5451,4.5326,4.5367,520436.0
2021-07-15 13:10:00,10.93,10.94,10.88,10.88,707255.0,4.5409,4.5451,4.5201,4.5201,707255.0
2021-07-15 13:20:00,10.89,10.91,10.88,10.91,298956.0,4.5243,4.5326,4.5201,4.5326,298956.0
2021-07-15 13:30:00,10.91,10.91,10.87,10.87,300749.0,4.5326,4.5326,4.516,4.516,300749.0
2021-07-15 13:40:00,10.87,10.88,10.83,10.84,393246.0,4.516,4.5201,4.4994,4.5035,393246.0
2021-07-15 13:50:00,10.84,10.84,10.78,10.78,635081.0,4.5035,4.5035,4.4786,4.4786,635081.0
2021-07-15 14:00:00,10.78,10.82,10.78,10.8,732637.0,4.4786,4.4952,4.4786,4.4869,732637.0
2021-07-15 14:10:00,10.81,10.83,10.79,10.82,496136.0,4.491,4.4994,4.4827,4.4952,496136.0
2021-07-15 14:20:00,10.83,10.88,10.82,10.87,1112240.0,4.4994,4.5201,4.4952,4.516,1112240.0
2021-07-15 14:30:00,10.87,10.88,10.84,10.84,269336.0,4.516,4.5201,4.5035,4.5035,269336.0
2021-07-15 14:40:00,10.84,10.86,10.83,10.86,381415.0,4.5035,4.5118,4.4994,4.5118,381415.0
2021-07-15 14:50:00,10.85,10.85,10.81,10.83,337264.0,4.5077,4.5077,4.491,4.4994,337264.0
2021-07-15 15:00:00,10.83,10.86,10.82,10.84,551580.0,4.4994,4.5118,4.4952,4.5035,551580.0
2021-07-15 15:10:00,10.84,10.84,10.79,10.8,460249.0,4.5035,4.5035,4.4827,4.4869,460249.0
2021-07-15 15:20:00,10.8,10.83,10.8,10.83,440174.0,4.4869,4.4994,4.4869,4.4994,440174.0
2021-07-15 15:30:00,10.83,10.85,10.82,10.84,944116.0,4.4994,4.5077,4.4952,4.5035,944116.0
2021-07-15 15:40:00,10.85,10.86,10.83,10.83,1026205.0,4.5077,4.5118,4.4994,4.4994,1026205.0
2021-07-15 15:50:00,10.83,10.89,10.83,10.83,4367122.0,4.4994,4.5243,4.4994,4.4994,4367122.0
2021-07-16 09:30:00,10.97,10.98,10.87,10.88,507897.0,4.5575,4.5617,4.516,4.5201,507897.0
2021-07-16 09:40:00,10.87,10.88,10.8,10.82,378875.0,4.516,4.5201,4.4869,4.4952,378875.0
2021-07-16 09:50:00,10.81,10.87,10.8,10.87,242162.0,4.491,4.516,4.4869,4.516,242162.0
2021-07-16 10:00:00,10.87,10.88,10.79,10.8,468060.0,4.516,4.5201,4.4827,4.4869,468060.0
2021-07-16 10:10:00,10.8,10.81,10.76,10.81,327385.0,4.4869,4.491,4.4703,4.491,327385.0
2021-07-16 10:20:00,10.81,10.82,10.76,10.76,555691.0,4.491,4.4952,4.4703,4.4703,555691.0
2021-07-16 10:30:00,10.76,10.85,10.76,10.81,473684.0,4.4703,4.5077,4.4703,4.491,473684.0
2021-07-16 10:40:00,10.81,10.84,10.79,10.81,427455.0,4.491,4.5035,4.4827,4.491,427455.0
2021-07-16 10:50:00,10.82,10.89,10.81,10.89,332428.0,4.4952,4.5243,4.491,4.5243,332428.0
2021-07-16 11:00:00,10.88,10.89,10.83,10.86,327819.0,4.5201,4.5243,4.4994,4.5118,327819.0
2021-07-16 11:10:00,10.86,10.86,10.78,10.8,239953.0,4.5118,4.5118,4.4786,4.4869,239953.0
2021-07-16 11:20:00,10.79,10.86,10.79,10.85,225972.0,4.4827,4.5118,4.4827,4.5077,225972.0
2021-07-16 11:30:00,10.84,10.88,10.84,10.88,194008.0,4.5035,4.5201,4.5035,4.5201,194008.0
2021-07-16 11:40:00,10.88,10.88,10.83,10.83,189931.0,4.5201,4.5201,4.4994,4.4994,189931.0
2021-07-16 11:50:00,10.83,10.87,10.83,10.85,214304.0,4.4994,4.516,4.4994,4.5077,214304.0
2021-07-16 12:00:00,10.85,10.85,10.82,10.83,155989.0,4.5077,4.5077,4.4952,4.4994,155989.0
2021-07-16 12:10:00,10.82,10.86,10.82,10.86,215194.0,4.4952,4.5118,4.4952,4.5118,215194.0
2021-07-16 12:20:00,10.86,10.86,10.8,10.82,282656.0,4.5118,4.5118,4.4869,4.4952,282656.0
2021-07-16 12:30:00,10.82,10.83,10.8,10.82,172700.0,4.4952,4.4994,4.4869,4.4952,172700.0
2021-07-16 12:40:00,10.82,10.84,10.81,10.83,202462.0,4.4952,4.5035,4.491,4.4994,202462.0
2021-07-16 12:50:00,10.83,10.86,10.82,10.84,168563.0,4.4994,4.5118,4.4952,4.5035,168563.0
2021-07-16 13:00:00,10.85,10.86,10.83,10.85,146912.0,4.5077,4.5118,4.4994,4.5077,146912.0
2021-07-16 13:10:00,10.85,10.85,10.81,10.82,257786.0,4.5077,4.5077,4.491,4.4952,257786.0
2021-07-16 13:20:00,10.82,10.83,10.8,10.81,161283.0,4.4952,4.4994,4.4869,4.491,161283.0
2021-07-16 13:30:00,10.82,10.82,10.79,10.8,230868.0,4.4952,4.4952,4.4827,4.4869,230868.0
2021-07-16 13:40:00,10.8,10.81,10.75,10.76,234009.0,4.4869,4.491,4.4661,4.4703,234009.0
2021-07-16 13:50:00,10.75,10.76,10.73,10.75,223975.0,4.4661,4.4703,4.4578,4.4661,223975.0
2021-07-16 14:00:00,10.75,10.76,10.72,10.74,442647.0,4.4661,4.4703,4.4537,4.462,442647.0
2021-07-16 14:10:00,10.75,10.75,10.69,10.71,434042.0,4.4661,4.4661,4.4412,4.4495,434042.0
2021-07-16 14:20:00,10.71,10.73,10.69,10.7,522295.0,4.4495,4.4578,4.4412,4.4453,522295.0
2021-07-16 14:30:00,10.7,10.72,10.68,10.69,273381.0,4.4453,4.4537,4.437,4.4412,273381.0
2021-07-16 14:40:00,10.7,10.7,10.68,10.69,215604.0,4.4453,4.4453,4.437,4.4412,215604.0
2021-07-16 14:50:00,10.69,10.7,10.66,10.67,675261.0,4.4412,4.4453,4.4287,4.4329,675261.0
2021-07-16 15:00:00,10.66,10.67,10.62,10.62,387840.0,4.4287,4.4329,4.4121,4.4121,387840.0
2021-07-16 15:10:00,10.62,10.63,10.6,10.63,615257.0,4.4121,4.4163,4.4038,4.4163,615257.0
2021-07-16 15:20:00,10.62,10.63,10.54,10.57,1757026.0,4.4121,4.4163,4.3789,4.3913,1757026.0
2021-07-16 15:30:00,10.57,10.62,10.56,10.61,2734617.0,4.3913,4.4121,4.3872,4.408,2734617.0
2021-07-16 15:40:00,10.61,10.65,10.6,10.63,1845711.0,4.408,4.4246,4.4038,4.4163,1845711.0
2021-07-16 15:50:00,10.63,10.68,10.62,10.68,2321675.0,4.4163,4.437,4.4121,4.437,2321675.0
2021-07-19 09:30:00,10.36,10.43,10.26,10.29,1997904.0,4.3041,4.3332,4.2625,4.275,1997904.0
2021-07-19 09:40:00,10.29,10.34,10.26,10.29,1094652.0,4.275,4.2958,4.2625,4.275,1094652.0
2021-07-19 09:50:00,10.29,10.3,10.2,10.24,778325.0,4.275,4.2792,4.2376,4.2542,778325.0
2021-07-19 10:00:00,10.24,10.27,10.2,10.23,889838.0,4.2542,4.2667,4.2376,4.2501,889838.0
2021-07-19 10:10:00,10.22,10.23,10.16,10.16,825408.0,4.2459,4.2501,4.221,4.221,825408.0
2021-07-19 10:20:00,10.17,10.21,10.15,10.21,677620.0,4.2252,4.2418,4.2168,4.2418,677620.0
2021-07-19 10:30:00,10.21,10.23,10.17,10.22,588737.0,4.2418,4.2501,4.2252,4.2459,588737.0
2021-07-19 10:40:00,10.22,10.33,10.22,10.32,520888.0,4.2459,4.2916,4.2459,4.2875,520888.0
2021-07-19 10:50:00,10.32,10.33,10.2,10.21,611521.0,4.2875,4.2916,4.2376,4.2418,611521.0
2021-07-19 11:00:00,10.2,10.25,10.18,10.24,493981.0,4.2376,4.2584,4.2293,4.2542,493981.0
2021-07-19 11:10:00,10.25,10.29,10.22,10.29,525523.0,4.2584,4.275,4.2459,4.275,525523.0
2021-07-19 11:20:00,10.29,10.29,10.24,10.26,577818.0,4.275,4.275,4.2542,4.2625,577818.0
2021-07-19 11:30:00,10.25,10.29,10.23,10.26,497935.0,4.2584,4.275,4.2501,4.2625,497935.0
2021-07-19 11:40:00,10.26,10.27,10.22,10.22,376940.0,4.2625,4.2667,4.2459,4.2459,376940.0
2021-07-19 11:50:00,10.22,10.28,10.2,10.24,585023.0,4.2459,4.2709,4.2376,4.2542,585023.0
2021-07-19 12:00:00,10.24,10.24,10.21,10.21,263665.0,4.2542,4.2542,4.2418,4.2418,263665.0
2021-07-19 12:10:00,10.21,10.24,10.19,10.21,213802.0,4.2418,4.2542,4.2335,4.2418,213802.0
2021-07-19 12:20:00,10.21,10.21,10.16,10.17,205939.0,4.2418,4.2418,4.221,4.2252,205939.0
2021-07-19 12:30:00,10.16,10.17,10.13,10.13,275981.0,4.221,4.2252,4.2085,4.2085,275981.0
2021-07-19 12:40:00,10.13,10.13,10.1,10.11,497167.0,4.2085,4.2085,4.1961,4.2002,497167.0
2021-07-19 12:50:00,10.11,10.14,10.1,10.12,641715.0,4.2002,4.2127,4.1961,4.2044,641715.0
2021-07-19 13:00:00,10.12,10.17,10.11,10.13,867039.0,4.2044,4.2252,4.2002,4.2085,867039.0
2021-07-19 13:10:00,10.13,10.16,10.11,10.13,655135.0,4.2085,4.221,4.2002,4.2085,655135.0
2021-07-19 13:20:00,10.13,10.15,10.1,10.13,500777.0,4.2085,4.2168,4.1961,4.2085,500777.0
2021-07-19 13:30:00,10.13,10.17,10.1,10.17,592580.0,4.2085,4.2252,4.1961,4.2252,592580.0
2021-07-19 13:40:00,10.16,10.17,10.12,10.13,434785.0,4.221,4.2252,4.2044,4.2085,434785.0
2021-07-19 13:50:00,10.13,10.15,10.11,10.12,440909.0,4.2085,4.2168,4.2002,4.2044,440909.0
2021-07-19 14:00:00,10.12,10.17,10.11,10.16,379666.0,4.2044,4.2252,4.2002,4.221,379666.0
2021-07-19 14:10:00,10.16,10.2,10.14,10.19,383089.0,4.221,4.2376,4.2127,4.2335,383089.0
2021-07-19 14:20:00,10.19,10.21,10.18,10.2,542077.0,4.2335,4.2418,4.2293,4.2376,542077.0
2021-07-19 14:30:00,10.2,10.21,10.14,10.16,424117.0,4.2376,4.2418,4.2127,4.221,424117.0
2021-07-19 14:40:00,10.16,10.18,10.15,10.16,832025.0,4.221,4.2293,4.2168,4.221,832025.0
2021-07-19 14:50:00,10.17,10.19,10.13,10.14,658052.0,4.2252,4.2335,4.2085,4.2127,658052.0
2021-07-19 15:00:00,10.14,10.17,10.13,10.16,601159.0,4.2127,4.2252,4.2085,4.221,601159.0
2021-07-19 15:10:00,10.16,10.17,10.12,10.14,832821.0,4.221,4.2252,4.2044,4.2127,832821.0
2021-07-19 15:20:00,10.13,10.15,10.12,10.14,560072.0,4.2085,4.2168,4.2044,4.2127,560072.0
2021-07-19 15:30:00,10.15,10.15,10.11,10.15,917530.0,4.2168,4.2168,4.2002,4.2168,917530.0
2021-07-19 15:40:00,10.15,10.15,10.13,10.13,951830.0,4.2168,4.2168,4.2085,4.2085,951830.0
2021-07-19 15:50:00,10.13,10.24,10.13,10.19,4343076.0,4.2085,4.2542,4.2085,4.2335,4343076.0
2021-07-20 09:30:00,10.08,10.08,9.97,10.04,1617896.0,4.1878,4.1878,4.1421,4.1711,1617896.0
2021-07-20 09:40:00,10.03,10.09,10.0,10.08,391658.0,4.167,4.1919,4.1545,4.1878,391658.0
2021-07-20 09:50:00,10.08,10.21,10.07,10.2,376573.0,4.1878,4.2418,4.1836,4.2376,376573.0
2021-07-20 10:00:00,10.2,10.28,10.2,10.22,610715.0,4.2376,4.2709,4.2376,4.2459,610715.0
2021-07-20 10:10:00,10.22,10.37,10.22,10.36,1492234.0,4.2459,4.3082,4.2459,4.3041,1492234.0
2021-07-20 10:20:00,10.36,10.41,10.34,10.38,581837.0,4.3041,4.3249,4.2958,4.3124,581837.0
2021-07-20 10:30:00,10.38,10.41,10.3,10.32,1490311.0,4.3124,4.3249,4.2792,4.2875,1490311.0
2021-07-20 10:40:00,10.32,10.39,10.3,10.38,352784.0,4.2875,4.3166,4.2792,4.3124,352784.0
2021-07-20 10:50:00,10.39,10.41,10.35,10.4,281036.0,4.3166,4.3249,4.2999,4.3207,281036.0
2021-07-20 11:00:00,10.41,10.44,10.37,10.38,636757.0,4.3249,4.3373,4.3082,4.3124,636757.0
2021-07-20 11:10:00,10.38,10.41,10.36,10.37,543799.0,4.3124,4.3249,4.3041,4.3082,543799.0
2021-07-20 11:20:00,10.36,10.39,10.34,10.37,332262.0,4.3041,4.3166,4.2958,4.3082,332262.0
2021-07-20 11:30:00,10.37,10.42,10.35,10.4,337610.0,4.3082,4.329,4.2999,4.3207,337610.0
2021-07-20 11:40:00,10.41,10.45,10.4,10.43,293584.0,4.3249,4.3415,4.3207,4.3332,293584.0
2021-07-20 11:50:00,10.43,10.45,10.41,10.43,217383.0,4.3332,4.3415,4.3249,4.3332,217383.0
2021-07-20 12:00:00,10.43,10.43,10.36,10.38,359620.0,4.3332,4.3332,4.3041,4.3124,359620.0
2021-07-20 12:10:00,10.38,10.4,10.36,10.37,239550.0,4.3124,4.3207,4.3041,4.3082,239550.0
2021-07-20 12:20:00,10.37,10.4,10.35,10.37,198773.0,4.3082,4.3207,4.2999,4.3082,198773.0
2021-07-20 12:30:00,10.38,10.43,10.37,10.43,305696.0,4.3124,4.3332,4.3082,4.3332,305696.0
2021-07-20 12:40:00,10.43,10.45,10.42,10.43,216575.0,4.3332,4.3415,4.329,4.3332,216575.0
2021-07-20 12:50:00,10.43,10.47,10.43,10.46,371492.0,4.3332,4.3498,4.3332,4.3456,371492.0
2021-07-20 13:00:00,10.46,10.47,10.38,10.38,305873.0,4.3456,4.3498,4.3124,4.3124,305873.0
2021-07-20 13:10:00,10.38,10.41,10.37,10.38,343431.0,4.3124,4.3249,4.3082,4.3124,343431.0
2021-07-20 13:20:00,10.38,10.39,10.35,10.37,309672.0,4.3124,4.3166,4.2999,4.3082,309672.0
2021-07-20 13:30:00,10.36,10.43,10.35,10.42,316563.0,4.3041,4.3332,4.2999,4.329,316563.0
2021-07-20 13:40:00,10.41,10.43,10.38,10.4,327510.0,4.3249,4.3332,4.3124,4.3207,327510.0
2021-07-20 13:50:00,10.4,10.43,10.39,10.43,273707.0,4.3207,4.3332,4.3166,4.3332,273707.0
2021-07-20 14:00:00,10.42,10.46,10.41,10.46,296495.0,4.329,4.3456,4.3249,4.3456,296495.0
2021-07-20 14:10:00,10.46,10.46,10.42,10.43,255103.0,4.3456,4.3456,4.329,4.3332,255103.0
2021-07-20 14:20:00,10.43,10.46,10.42,10.44,406782.0,4.3332,4.3456,4.329,4.3373,406782.0
2021-07-20 14:30:00,10.44,10.51,10.43,10.47,2044944.0,4.3373,4.3664,4.3332,4.3498,2044944.0
2021-07-20 14:40:00,10.47,10.52,10.47,10.52,569374.0,4.3498,4.3706,4.3498,4.3706,569374.0
2021-07-20 14:50:00,10.52,10.55,10.51,10.54,592475.0,4.3706,4.383,4.3664,4.3789,592475.0
2021-07-20 15:00:00,10.54,10.55,10.52,10.54,934357.0,4.3789,4.383,4.3706,4.3789,934357.0
2021-07-20 15:10:00,10.54,10.58,10.53,10.55,832639.0,4.3789,4.3955,4.3747,4.383,832639.0
2021-07-20 15:20:00,10.55,10.56,10.52,10.52,389781.0,4.383,4.3872,4.3706,4.3706,389781.0
2021-07-20 15:30:00,10.52,10.53,10.48,10.48,549829.0,4.3706,4.3747,4.3539,4.3539,549829.0
2021-07-20 15:40:00,10.48,10.51,10.48,10.5,805411.0,4.3539,4.3664,4.3539,4.3623,805411.0
2021-07-20 15:50:00,10.5,10.51,10.44,10.46,2152384.0,4.3623,4.3664,4.3373,4.3456,2152384.0
2021-07-21 09:30:00,10.48,10.56,10.45,10.49,1030514.0,4.3539,4.3872,4.3415,4.3581,1030514.0
2021-07-21 09:40:00,10.49,10.58,10.47,10.57,605575.0,4.3581,4.3955,4.3498,4.3913,605575.0
2021-07-21 09:50:00,10.57,10.63,10.57,10.62,958201.0,4.3913,4.4163,4.3913,4.4121,958201.0
2021-07-21 10:00:00,10.62,10.65,10.58,10.59,739594.0,4.4121,4.4246,4.3955,4.3996,739594.0
2021-07-21 10:10:00,10.59,10.61,10.54,10.54,680171.0,4.3996,4.408,4.3789,4.3789,680171.0
2021-07-21 10:20:00,10.54,10.57,10.49,10.49,420046.0,4.3789,4.3913,4.3581,4.3581,420046.0
2021-07-21 10:30:00,10.49,10.52,10.45,10.51,504091.0,4.3581,4.3706,4.3415,4.3664,504091.0
2021-07-21 10:40:00,10.51,10.55,10.5,10.53,370609.0,4.3664,4.383,4.3623,4.3747,370609.0
2021-07-21 10:50:00,10.53,10.57,10.51,10.55,427211.0,4.3747,4.3913,4.3664,4.383,427211.0
2021-07-21 11:00:00,10.56,10.62,10.54,10.61,682517.0,4.3872,4.4121,4.3789,4.408,682517.0
2021-07-21 11:10:00,10.6,10.65,10.58,10.65,365259.0,4.4038,4.4246,4.3955,4.4246,365259.0
2021-07-21 11:20:00,10.65,10.67,10.63,10.63,524782.0,4.4246,4.4329,4.4163,4.4163,524782.0
2021-07-21 11:30:00,10.63,10.67,10.61,10.67,346937.0,4.4163,4.4329,4.408,4.4329,346937.0
2021-07-21 11:40:00,10.67,10.7,10.66,10.69,359928.0,4.4329,4.4453,4.4287,4.4412,359928.0
2021-07-21 11:50:00,10.69,10.71,10.68,10.69,311493.0,4.4412,4.4495,4.437,4.4412,311493.0
2021-07-21 12:00:00,10.68,10.7,10.67,10.68,336747.0,4.437,4.4453,4.4329,4.437,336747.0
2021-07-21 12:10:00,10.68,10.72,10.68,10.72,235703.0,4.437,4.4537,4.437,4.4537,235703.0
2021-07-21 12:20:00,10.72,10.73,10.71,10.71,279716.0,4.4537,4.4578,4.4495,4.4495,279716.0
2021-07-21 12:30:00,10.71,10.71,10.67,10.7,352709.0,4.4495,4.4495,4.4329,4.4453,352709.0
2021-07-21 12:40:00,10.7,10.72,10.69,10.71,318077.0,4.4453,4.4537,4.4412,4.4495,318077.0
2021-07-21 12:50:00,10.71,10.71,10.68,10.69,260320.0,4.4495,4.4495,4.437,4.4412,260320.0
2021-07-21 13:00:00,10.69,10.74,10.68,10.72,418906.0,4.4412,4.462,4.437,4.4537,418906.0
2021-07-21 13:10:00,10.72,10.75,10.7,10.75,309350.0,4.4537,4.4661,4.4453,4.4661,309350.0
2021-07-21 13:20:00,10.75,10.75,10.73,10.75,367482.0,4.4661,4.4661,4.4578,4.4661,367482.0
2021-07-21 13:30:00,10.75,10.75,10.72,10.72,466253.0,4.4661,4.4661,4.4537,4.4537,466253.0
2021-07-21 13:40:00,10.72,10.73,10.68,10.69,401452.0,4.4537,4.4578,4.437,4.4412,401452.0
2021-07-21 13:50:00,10.69,10.7,10.67,10.68,343931.0,4.4412,4.4453,4.4329,4.437,343931.0
2021-07-21 14:00:00,10.67,10.71,10.67,10.68,254124.0,4.4329,4.4495,4.4329,4.437,254124.0
2021-07-21 14:10:00,10.68,10.69,10.66,10.67,201967.0,4.437,4.4412,4.4287,4.4329,201967.0
2021-07-21 14:20:00,10.67,10.67,10.63,10.64,447788.0,4.4329,4.4329,4.4163,4.4204,447788.0
2021-07-21 14:30:00,10.63,10.66,10.62,10.64,324976.0,4.4163,4.4287,4.4121,4.4204,324976.0
2021-07-21 14:40:00,10.63,10.65,10.62,10.65,175213.0,4.4163,4.4246,4.4121,4.4246,175213.0
2021-07-21 14:50:00,10.65,10.7,10.64,10.69,213367.0,4.4246,4.4453,4.4204,4.4412,213367.0
2021-07-21 15:00:00,10.69,10.73,10.67,10.72,564868.0,4.4412,4.4578,4.4329,4.4537,564868.0
2021-07-21 15:10:00,10.72,10.74,10.71,10.72,515162.0,4.4537,4.462,4.4495,4.4537,515162.0
2021-07-21 15:20:00,10.72,10.75,10.72,10.73,240931.0,4.4537,4.4661,4.4537,4.4578,240931.0
2021-07-21 15:30:00,10.72,10.74,10.7,10.71,691782.0,4.4537,4.462,4.4453,4.4495,691782.0
2021-07-21 15:40:00,10.71,10.78,10.71,10.73,2134796.0,4.4495,4.4786,4.4495,4.4578,2134796.0
2021-07-21 15:50:00,10.73,10.74,10.7,10.7,1964791.0,4.4578,4.462,4.4453,4.4453,1964791.0
2021-07-22 09:30:00,10.68,10.69,10.56,10.62,683362.0,4.437,4.4412,4.3872,4.4121,683362.0
2021-07-22 09:40:00,10.62,10.68,10.59,10.62,301731.0,4.4121,4.437,4.3996,4.4121,301731.0
2021-07-22 09:50:00,10.62,10.66,10.57,10.6,306999.0,4.4121,4.4287,4.3913,4.4038,306999.0
2021-07-22 10:00:00,10.6,10.61,10.54,10.55,286938.0,4.4038,4.408,4.3789,4.383,286938.0
2021-07-22 10:10:00,10.56,10.63,10.56,10.63,445016.0,4.3872,4.4163,4.3872,4.4163,445016.0
2021-07-22 10:20:00,10.62,10.64,10.59,10.62,323402.0,4.4121,4.4204,4.3996,4.4121,323402.0
2021-07-22 10:30:00,10.62,10.63,10.56,10.57,299327.0,4.4121,4.4163,4.3872,4.3913,299327.0
2021-07-22 10:40:00,10.57,10.58,10.53,10.54,368717.0,4.3913,4.3955,4.3747,4.3789,368717.0
2021-07-22 10:50:00,10.54,10.57,10.53,10.57,219770.0,4.3789,4.3913,4.3747,4.3913,219770.0
2021-07-22 11:00:00,10.56,10.59,10.55,10.59,310036.0,4.3872,4.3996,4.383,4.3996,310036.0
2021-07-22 11:10:00,10.59,10.59,10.55,10.57,163129.0,4.3996,4.3996,4.383,4.3913,163129.0
2021-07-22 11:20:00,10.57,10.58,10.54,10.57,219984.0,4.3913,4.3955,4.3789,4.3913,219984.0
2021-07-22 11:30:00,10.58,10.58,10.53,10.55,260900.0,4.3955,4.3955,4.3747,4.383,260900.0
2021-07-22 11:40:00,10.55,10.56,10.53,10.54,303140.0,4.383,4.3872,4.3747,4.3789,303140.0
2021-07-22 11:50:00,10.54,10.59,10.54,10.59,157873.0,4.3789,4.3996,4.3789,4.3996,157873.0
2021-07-22 12:00:00,10.59,10.61,10.58,10.6,135760.0,4.3996,4.408,4.3955,4.4038,135760.0
2021-07-22 12:10:00,10.6,10.66,10.59,10.66,411256.0,4.4038,4.4287,4.3996,4.4287,411256.0
2021-07-22 12:20:00,10.65,10.68,10.63,10.68,335008.0,4.4246,4.437,4.4163,4.437,335008.0
2021-07-22 12:30:00,10.67,10.69,10.66,10.67,369272.0,4.4329,4.4412,4.4287,4.4329,369272.0
2021-07-22 12:40:00,10.67,10.71,10.66,10.7,446669.0,4.4329,4.4495,4.4287,4.4453,446669.0
2021-07-22 12:50:00,10.71,10.72,10.7,10.71,294124.0,4.4495,4.4537,4.4453,4.4495,294124.0
2021-07-22 13:00:00,10.72,10.72,10.68,10.69,294789.0,4.4537,4.4537,4.437,4.4412,294789.0
2021-07-22 13:10:00,10.69,10.72,10.68,10.69,242255.0,4.4412,4.4537,4.437,4.4412,242255.0
2021-07-22 13:20:00,10.69,10.7,10.66,10.67,232091.0,4.4412,4.4453,4.4287,4.4329,232091.0
2021-07-22 13:30:00,10.67,10.69,10.66,10.67,280942.0,4.4329,4.4412,4.4287,4.4329,280942.0
2021-07-22 13:40:00,10.67,10.7,10.66,10.7,182119.0,4.4329,4.4453,4.4287,4.4453,182119.0
2021-07-22 13:50:00,10.7,10.75,10.69,10.75,212508.0,4.4453,4.4661,4.4412,4.4661,212508.0
2021-07-22 14:00:00,10.74,10.76,10.73,10.74,327360.0,4.462,4.4703,4.4578,4.462,327360.0
2021-07-22 14:10:00,10.74,10.76,10.72,10.74,425028.0,4.462,4.4703,4.4537,4.462,425028.0
2021-07-22 14:20:00,10.74,10.75,10.72,10.75,371897.0,4.462,4.4661,4.4537,4.4661,371897.0
2021-07-22 14:30:00,10.75,10.75,10.7,10.71,234068.0,4.4661,4.4661,4.4453,4.4495,234068.0
2021-07-22 14:40:00,10.71,10.72,10.69,10.7,234971.0,4.4495,4.4537,4.4412,4.4453,234971.0
2021-07-22 14:50:00,10.7,10.72,10.69,10.71,346861.0,4.4453,4.4537,4.4412,4.4495,346861.0
2021-07-22 15:00:00,10.72,10.74,10.71,10.71,268526.0,4.4537,4.462,4.4495,4.4495,268526.0
2021-07-22 15:10:00,10.71,10.72,10.69,10.7,760950.0,4.4495,4.4537,4.4412,4.4453,760950.0
2021-07-22 15:20:00,10.71,10.71,10.68,10.69,456010.0,4.4495,4.4495,4.437,4.4412,456010.0
2021-07-22 15:30:00,10.69,10.69,10.66,10.67,455081.0,4.4412,4.4412,4.4287,4.4329,455081.0
2021-07-22 15:40:00,10.67,10.68,10.64,10.66,1200706.0,4.4329,4.437,4.4204,4.4287,1200706.0
2021-07-22 15:50:00,10.67,10.67,10.65,10.66,1393635.0,4.4329,4.4329,4.4246,4.4287,1393635.0
2021-07-23 09:30:00,10.75,10.79,10.7,10.73,840188.0,4.4661,4.4827,4.4453,4.4578,840188.0
2021-07-23 09:40:00,10.73,10.76,10.71,10.74,264624.0,4.4578,4.4703,4.4495,4.462,264624.0
2021-07-23 09:50:00,10.73,10.74,10.63,10.65,466698.0,4.4578,4.462,4.4163,4.4246,466698.0
2021-07-23 10:00:00,10.65,10.68,10.63,10.65,399291.0,4.4246,4.437,4.4163,4.4246,399291.0
2021-07-23 10:10:00,10.65,10.66,10.62,10.64,316562.0,4.4246,4.4287,4.4121,4.4204,316562.0
2021-07-23 10:20:00,10.64,10.67,10.62,10.67,202557.0,4.4204,4.4329,4.4121,4.4329,202557.0
2021-07-23 10:30:00,10.67,10.68,10.64,10.65,309886.0,4.4329,4.437,4.4204,4.4246,309886.0
2021-07-23 10:40:00,10.65,10.68,10.65,10.68,342145.0,4.4246,4.437,4.4246,4.437,342145.0
2021-07-23 10:50:00,10.68,10.7,10.66,10.7,374420.0,4.437,4.4453,4.4287,4.4453,374420.0
2021-07-23 11:00:00,10.7,10.72,10.67,10.67,196609.0,4.4453,4.4537,4.4329,4.4329,196609.0
2021-07-23 11:10:00,10.67,10.69,10.64,10.65,316945.0,4.4329,4.4412,4.4204,4.4246,316945.0
2021-07-23 11:20:00,10.64,10.65,10.61,10.64,299970.0,4.4204,4.4246,4.408,4.4204,299970.0
2021-07-23 11:30:00,10.64,10.65,10.6,10.63,519012.0,4.4204,4.4246,4.4038,4.4163,519012.0
2021-07-23 11:40:00,10.63,10.63,10.61,10.62,183652.0,4.4163,4.4163,4.408,4.4121,183652.0
2021-07-23 11:50:00,10.62,10.62,10.59,10.61,160206.0,4.4121,4.4121,4.3996,4.408,160206.0
2021-07-23 12:00:00,10.61,10.65,10.6,10.63,163954.0,4.408,4.4246,4.4038,4.4163,163954.0
2021-07-23 12:10:00,10.63,10.66,10.62,10.62,138073.0,4.4163,4.4287,4.4121,4.4121,138073.0
2021-07-23 12:20:00,10.63,10.64,10.61,10.62,132395.0,4.4163,4.4204,4.408,4.4121,132395.0
2021-07-23 12:30:00,10.62,10.62,10.59,10.59,82708.0,4.4121,4.4121,4.3996,4.3996,82708.0
2021-07-23 12:40:00,10.59,10.6,10.57,10.58,89377.0,4.3996,4.4038,4.3913,4.3955,89377.0
2021-07-23 12:50:00,10.58,10.59,10.54,10.55,184722.0,4.3955,4.3996,4.3789,4.383,184722.0
2021-07-23 13:00:00,10.54,10.57,10.51,10.56,409565.0,4.3789,4.3913,4.3664,4.3872,409565.0
2021-07-23 13:10:00,10.55,10.57,10.54,10.57,132662.0,4.383,4.3913,4.3789,4.3913,132662.0
2021-07-23 13:20:00,10.57,10.6,10.56,10.58,79575.0,4.3913,4.4038,4.3872,4.3955,79575.0
2021-07-23 13:30:00,10.59,10.6,10.57,10.59,104261.0,4.3996,4.4038,4.3913,4.3996,104261.0
2021-07-23 13:40:00,10.58,10.6,10.57,10.58,356422.0,4.3955,4.4038,4.3913,4.3955,356422.0
2021-07-23 13:50:00,10.58,10.61,10.56,10.6,250180.0,4.3955,4.408,4.3872,4.4038,250180.0
2021-07-23 14:00:00,10.6,10.6,10.57,10.58,90729.0,4.4038,4.4038,4.3913,4.3955,90729.0
2021-07-23 14:10:00,10.57,10.59,10.56,10.58,123061.0,4.3913,4.3996,4.3872,4.3955,123061.0
2021-07-23 14:20:00,10.58,10.58,10.52,10.53,591307.0,4.3955,4.3955,4.3706,4.3747,591307.0
2021-07-23 14:30:00,10.54,10.57,10.53,10.54,297607.0,4.3789,4.3913,4.3747,4.3789,297607.0
2021-07-23 14:40:00,10.54,10.55,10.49,10.51,470280.0,4.3789,4.383,4.3581,4.3664,470280.0
2021-07-23 14:50:00,10.51,10.54,10.5,10.54,193519.0,4.3664,4.3789,4.3623,4.3789,193519.0
2021-07-23 15:00:00,10.53,10.53,10.5,10.53,567442.0,4.3747,4.3747,4.3623,4.3747,567442.0
2021-07-23 15:10:00,10.52,10.54,10.52,10.54,153755.0,4.3706,4.3789,4.3706,4.3789,153755.0
2021-07-23 15:20:00,10.54,10.56,10.53,10.56,508584.0,4.3789,4.3872,4.3747,4.3872,508584.0
2021-07-23 15:30:00,10.56,10.57,10.55,10.57,472112.0,4.3872,4.3913,4.383,4.3913,472112.0
2021-07-23 15:40:00,10.57,10.57,10.51,10.54,1138456.0,4.3913,4.3913,4.3664,4.3789,1138456.0
2021-07-23 15:50:00,10.54,10.56,10.53,10.54,1018086.0,4.3789,4.3872,4.3747,4.3789,1018086.0
2021-07-26 09:30:00,10.55,10.74,10.55,10.74,823308.0,4.383,4.462,4.383,4.462,823308.0
2021-07-26 09:40:00,10.73,10.8,10.72,10.78,543727.0,4.4578,4.4869,4.4537,4.4786,543727.0
2021-07-26 09:50:00,10.77,10.83,10.77,10.81,603346.0,4.4744,4.4994,4.4744,4.491,603346.0
2021-07-26 10:00:00,10.81,10.84,10.8,10.82,464301.0,4.491,4.5035,4.4869,4.4952,464301.0
2021-07-26 10:10:00,10.83,10.84,10.8,10.82,782570.0,4.4994,4.5035,4.4869,4.4952,782570.0
2021-07-26 10:20:00,10.82,10.83,10.77,10.77,213255.0,4.4952,4.4994,4.4744,4.4744,213255.0
2021-07-26 10:30:00,10.78,10.79,10.72,10.75,338343.0,4.4786,4.4827,4.4537,4.4661,338343.0
2021-07-26 10:40:00,10.75,10.77,10.72,10.74,232657.0,4.4661,4.4744,4.4537,4.462,232657.0
2021-07-26 10:50:00,10.74,10.79,10.73,10.77,325239.0,4.462,4.4827,4.4578,4.4744,325239.0
2021-07-26 11:00:00,10.77,10.78,10.73,10.74,385046.0,4.4744,4.4786,4.4578,4.462,385046.0
2021-07-26 11:10:00,10.74,10.77,10.73,10.75,188942.0,4.462,4.4744,4.4578,4.4661,188942.0
2021-07-26 11:20:00,10.75,10.76,10.73,10.76,331078.0,4.4661,4.4703,4.4578,4.4703,331078.0
2021-07-26 11:30:00,10.76,10.78,10.75,10.78,151491.0,4.4703,4.4786,4.4661,4.4786,151491.0
2021-07-26 11:40:00,10.78,10.8,10.77,10.78,209279.0,4.4786,4.4869,4.4744,4.4786,209279.0
2021-07-26 11:50:00,10.78,10.79,10.75,10.77,477513.0,4.4786,4.4827,4.4661,4.4744,477513.0
2021-07-26 12:00:00,10.77,10.8,10.76,10.77,240498.0,4.4744,4.4869,4.4703,4.4744,240498.0
2021-07-26 12:10:00,10.77,10.79,10.76,10.78,124892.0,4.4744,4.4827,4.4703,4.4786,124892.0
2021-07-26 12:20:00,10.78,10.8,10.77,10.79,54384.0,4.4786,4.4869,4.4744,4.4827,54384.0
2021-07-26 12:30:00,10.8,10.81,10.78,10.81,249832.0,4.4869,4.491,4.4786,4.491,249832.0
2021-07-26 12:40:00,10.81,10.81,10.78,10.8,203125.0,4.491,4.491,4.4786,4.4869,203125.0
2021-07-26 12:50:00,10.81,10.82,10.79,10.79,116833.0,4.491,4.4952,4.4827,4.4827,116833.0
2021-07-26 13:00:00,10.79,10.81,10.79,10.8,59120.0,4.4827,4.491,4.4827,4.4869,59120.0
2021-07-26 13:10:00,10.8,10.81,10.77,10.79,157680.0,4.4869,4.491,4.4744,4.4827,157680.0
2021-07-26 13:20:00,10.78,10.81,10.78,10.8,106044.0,4.4786,4.491,4.4786,4.4869,106044.0
2021-07-26 13:30:00,10.81,10.82,10.8,10.81,210519.0,4.491,4.4952,4.4869,4.491,210519.0
2021-07-26 13:40:00,10.82,10.82,10.78,10.8,165456.0,4.4952,4.4952,4.4786,4.4869,165456.0
2021-07-26 13:50:00,10.79,10.8,10.78,10.78,101760.0,4.4827,4.4869,4.4786,4.4786,101760.0
2021-07-26 14:00:00,10.79,10.79,10.77,10.79,191282.0,4.4827,4.4827,4.4744,4.4827,191282.0
2021-07-26 14:10:00,10.78,10.8,10.77,10.8,302462.0,4.4786,4.4869,4.4744,4.4869,302462.0
2021-07-26 14:20:00,10.8,10.82,10.78,10.79,273091.0,4.4869,4.4952,4.4786,4.4827,273091.0
2021-07-26 14:30:00,10.79,10.82,10.79,10.81,144923.0,4.4827,4.4952,4.4827,4.491,144923.0
2021-07-26 14:40:00,10.81,10.82,10.8,10.8,195649.0,4.491,4.4952,4.4869,4.4869,195649.0
2021-07-26 14:50:00,10.8,10.81,10.77,10.78,166319.0,4.4869,4.491,4.4744,4.4786,166319.0
2021-07-26 15:00:00,10.78,10.78,10.76,10.76,217506.0,4.4786,4.4786,4.4703,4.4703,217506.0
2021-07-26 15:10:00,10.77,10.8,10.76,10.78,181174.0,4.4744,4.4869,4.4703,4.4786,181174.0
2021-07-26 15:20:00,10.79,10.81,10.78,10.79,332424.0,4.4827,4.491,4.4786,4.4827,332424.0
2021-07-26 15:30:00,10.79,10.81,10.78,10.8,276035.0,4.4827,4.491,4.4786,4.4869,276035.0
2021-07-26 15:40:00,10.8,10.82,10.79,10.8,689056.0,4.4869,4.4952,4.4827,4.4869,689056.0
2021-07-26 15:50:00,10.79,10.87,10.79,10.87,3080655.0,4.4827,4.516,4.4827,4.516,3080655.0
2021-07-27 09:30:00,10.75,10.77,10.68,10.71,1006609.0,4.4661,4.4744,4.437,4.4495,1006609.0
2021-07-27 09:40:00,10.71,10.76,10.66,10.74,411317.0,4.4495,4.4703,4.4287,4.462,411317.0
2021-07-27 09:50:00,10.74,10.78,10.7,10.72,553372.0,4.462,4.4786,4.4453,4.4537,553372.0
2021-07-27 10:00:00,10.72,10.75,10.71,10.75,497541.0,4.4537,4.4661,4.4495,4.4661,497541.0
2021-07-27 10:10:00,10.75,10.75,10.71,10.74,353287.0,4.4661,4.4661,4.4495,4.462,353287.0
2021-07-27 10:20:00,10.75,10.78,10.74,10.75,435274.0,4.4661,4.4786,4.462,4.4661,435274.0
2021-07-27 10:30:00,10.76,10.8,10.73,10.79,641265.0,4.4703,4.4869,4.4578,4.4827,641265.0
2021-07-27 10:40:00,10.8,10.81,10.76,10.77,662867.0,4.4869,4.491,4.4703,4.4744,662867.0
2021-07-27 10:50:00,10.78,10.83,10.75,10.82,942914.0,4.4786,4.4994,4.4661,4.4952,942914.0
2021-07-27 11:00:00,10.83,10.86,10.82,10.85,442151.0,4.4994,4.5118,4.4952,4.5077,442151.0
2021-07-27 11:10:00,10.85,10.87,10.82,10.83,533769.0,4.5077,4.516,4.4952,4.4994,533769.0
2021-07-27 11:20:00,10.83,10.83,10.77,10.79,304961.0,4.4994,4.4994,4.4744,4.4827,304961.0
2021-07-27 11:30:00,10.79,10.79,10.73,10.74,418961.0,4.4827,4.4827,4.4578,4.462,418961.0
2021-07-27 11:40:00,10.74,10.77,10.72,10.75,441112.0,4.462,4.4744,4.4537,4.4661,441112.0
2021-07-27 11:50:00,10.74,10.77,10.74,10.77,167613.0,4.462,4.4744,4.462,4.4744,167613.0
2021-07-27 12:00:00,10.77,10.77,10.72,10.72,347036.0,4.4744,4.4744,4.4537,4.4537,347036.0
2021-07-27 12:10:00,10.72,10.73,10.69,10.7,275983.0,4.4537,4.4578,4.4412,4.4453,275983.0
2021-07-27 12:20:00,10.7,10.71,10.69,10.69,328873.0,4.4453,4.4495,4.4412,4.4412,328873.0
2021-07-27 12:30:00,10.69,10.69,10.66,10.69,389078.0,4.4412,4.4412,4.4287,4.4412,389078.0
2021-07-27 12:40:00,10.69,10.71,10.66,10.69,277579.0,4.4412,4.4495,4.4287,4.4412,277579.0
2021-07-27 12:50:00,10.7,10.71,10.68,10.7,302937.0,4.4453,4.4495,4.437,4.4453,302937.0
2021-07-27 13:00:00,10.7,10.73,10.67,10.72,336832.0,4.4453,4.4578,4.4329,4.4537,336832.0
2021-07-27 13:10:00,10.72,10.73,10.68,10.69,229504.0,4.4537,4.4578,4.437,4.4412,229504.0
2021-07-27 13:20:00,10.69,10.69,10.64,10.66,331850.0,4.4412,4.4412,4.4204,4.4287,331850.0
2021-07-27 13:30:00,10.65,10.69,10.64,10.69,220642.0,4.4246,4.4412,4.4204,4.4412,220642.0
2021-07-27 13:40:00,10.69,10.72,10.68,10.71,366140.0,4.4412,4.4537,4.437,4.4495,366140.0
2021-07-27 13:50:00,10.71,10.74,10.69,10.72,469188.0,4.4495,4.462,4.4412,4.4537,469188.0
2021-07-27 14:00:00,10.72,10.73,10.7,10.72,290668.0,4.4537,4.4578,4.4453,4.4537,290668.0
2021-07-27 14:10:00,10.73,10.76,10.72,10.76,152592.0,4.4578,4.4703,4.4537,4.4703,152592.0
2021-07-27 14:20:00,10.76,10.79,10.75,10.77,446985.0,4.4703,4.4827,4.4661,4.4744,446985.0
2021-07-27 14:30:00,10.77,10.79,10.75,10.77,226469.0,4.4744,4.4827,4.4661,4.4744,226469.0
2021-07-27 14:40:00,10.77,10.79,10.75,10.79,398961.0,4.4744,4.4827,4.4661,4.4827,398961.0
2021-07-27 14:50:00,10.79,10.79,10.77,10.79,154089.0,4.4827,4.4827,4.4744,4.4827,154089.0
2021-07-27 15:00:00,10.79,10.83,10.78,10.82,365193.0,4.4827,4.4994,4.4786,4.4952,365193.0
2021-07-27 15:10:00,10.82,10.82,10.8,10.8,374405.0,4.4952,4.4952,4.4869,4.4869,374405.0
2021-07-27 15:20:00,10.8,10.82,10.79,10.8,480176.0,4.4869,4.4952,4.4827,4.4869,480176.0
2021-07-27 15:30:00,10.79,10.8,10.77,10.78,208395.0,4.4827,4.4869,4.4744,4.4786,208395.0
2021-07-27 15:40:00,10.78,10.8,10.77,10.79,720909.0,4.4786,4.4869,4.4744,4.4827,720909.0
2021-07-27 15:50:00,10.79,10.83,10.78,10.83,1023064.0,4.4827,4.4994,4.4786,4.4994,1023064.0
2021-07-28 09:30:00,10.87,10.94,10.87,10.88,547882.0,4.516,4.5451,4.516,4.5201,547882.0
2021-07-28 09:40:00,10.89,10.9,10.82,10.9,466525.0,4.5243,4.5284,4.4952,4.5284,466525.0
2021-07-28 09:50:00,10.9,10.91,10.85,10.88,695837.0,4.5284,4.5326,4.5077,4.5201,695837.0
2021-07-28 10:00:00,10.88,10.9,10.86,10.87,657613.0,4.5201,4.5284,4.5118,4.516,657613.0
2021-07-28 10:10:00,10.87,10.87,10.82,10.83,448823.0,4.516,4.516,4.4952,4.4994,448823.0
2021-07-28 10:20:00,10.83,10.85,10.8,10.82,298046.0,4.4994,4.5077,4.4869,4.4952,298046.0
2021-07-28 10:30:00,10.82,10.84,10.78,10.79,371331.0,4.4952,4.5035,4.4786,4.4827,371331.0
2021-07-28 10:40:00,10.78,10.8,10.75,10.77,276280.0,4.4786,4.4869,4.4661,4.4744,276280.0
2021-07-28 10:50:00,10.78,10.83,10.77,10.82,502132.0,4.4786,4.4994,4.4744,4.4952,502132.0
2021-07-28 11:00:00,10.82,10.84,10.81,10.83,446726.0,4.4952,4.5035,4.491,4.4994,446726.0
2021-07-28 11:10:00,10.83,10.89,10.83,10.88,398622.0,4.4994,4.5243,4.4994,4.5201,398622.0
2021-07-28 11:20:00,10.88,10.9,10.87,10.88,376381.0,4.5201,4.5284,4.516,4.5201,376381.0
2021-07-28 11:30:00,10.87,10.9,10.87,10.88,239512.0,4.516,4.5284,4.516,4.5201,239512.0
2021-07-28 11:40:00,10.88,10.89,10.86,10.88,312319.0,4.5201,4.5243,4.5118,4.5201,312319.0
2021-07-28 11:50:00,10.88,10.92,10.87,10.92,427856.0,4.5201,4.5367,4.516,4.5367,427856.0
2021-07-28 12:00:00,10.92,10.93,10.89,10.91,249449.0,4.5367,4.5409,4.5243,4.5326,249449.0
2021-07-28 12:10:00,10.91,10.94,10.89,10.94,232817.0,4.5326,4.5451,4.5243,4.5451,232817.0
2021-07-28 12:20:00,10.94,10.94,10.89,10.9,246210.0,4.5451,4.5451,4.5243,4.5284,246210.0
2021-07-28 12:30:00,10.9,10.92,10.9,10.9,140296.0,4.5284,4.5367,4.5284,4.5284,140296.0
2021-07-28 12:40:00,10.9,10.93,10.9,10.9,230567.0,4.5284,4.5409,4.5284,4.5284,230567.0
2021-07-28 12:50:00,10.9,10.91,10.88,10.9,304239.0,4.5284,4.5326,4.5201,4.5284,304239.0
2021-07-28 13:00:00,10.9,10.93,10.9,10.9,292114.0,4.5284,4.5409,4.5284,4.5284,292114.0
2021-07-28 13:10:00,10.9,10.93,10.89,10.9,581832.0,4.5284,4.5409,4.5243,4.5284,581832.0
2021-07-28 13:20:00,10.9,10.91,10.89,10.89,183057.0,4.5284,4.5326,4.5243,4.5243,183057.0
2021-07-28 13:30:00,10.9,10.91,10.88,10.88,300890.0,4.5284,4.5326,4.5201,4.5201,300890.0
2021-07-28 13:40:00,10.89,10.9,10.87,10.9,149443.0,4.5243,4.5284,4.516,4.5284,149443.0
2021-07-28 13:50:00,10.9,10.93,10.89,10.92,450326.0,4.5284,4.5409,4.5243,4.5367,450326.0
2021-07-28 14:00:00,10.91,10.94,10.83,10.89,1173214.0,4.5326,4.5451,4.4994,4.5243,1173214.0
2021-07-28 14:10:00,10.9,10.95,10.88,10.91,452944.0,4.5284,4.5492,4.5201,4.5326,452944.0
2021-07-28 14:20:00,10.91,10.95,10.91,10.94,490281.0,4.5326,4.5492,4.5326,4.5451,490281.0
2021-07-28 14:30:00,10.95,11.02,10.94,11.02,1873190.0,4.5492,4.5783,4.5451,4.5783,1873190.0
2021-07-28 14:40:00,11.01,11.08,11.01,11.07,608350.0,4.5741,4.6032,4.5741,4.5991,608350.0
2021-07-28 14:50:00,11.07,11.09,11.05,11.08,494528.0,4.5991,4.6074,4.5907,4.6032,494528.0
2021-07-28 15:00:00,11.08,11.11,11.06,11.07,605180.0,4.6032,4.6157,4.5949,4.5991,605180.0
2021-07-28 15:10:00,11.07,11.08,11.05,11.08,345150.0,4.5991,4.6032,4.5907,4.6032,345150.0
2021-07-28 15:20:00,11.08,11.1,11.07,11.09,749301.0,4.6032,4.6115,4.5991,4.6074,749301.0
2021-07-28 15:30:00,11.09,11.1,11.05,11.05,527546.0,4.6074,4.6115,4.5907,4.5907,527546.0
2021-07-28 15:40:00,11.05,11.07,11.05,11.05,567268.0,4.5907,4.5991,4.5907,4.5907,567268.0
2021-07-28 15:50:00,11.06,11.08,11.05,11.07,2149487.0,4.5949,4.6032,4.5907,4.5991,2149487.0
2021-07-29 09:30:00,11.11,11.16,11.07,11.11,1430386.0,4.6157,4.6364,4.5991,4.6157,1430386.0
2021-07-29 09:40:00,11.11,11.13,11.08,11.09,558658.0,4.6157,4.624,4.6032,4.6074,558658.0
2021-07-29 09:50:00,11.09,11.12,11.04,11.05,373982.0,4.6074,4.6198,4.5866,4.5907,373982.0
2021-07-29 10:00:00,11.05,11.11,11.03,11.11,409256.0,4.5907,4.6157,4.5824,4.6157,409256.0
2021-07-29 10:10:00,11.11,11.16,11.09,11.15,887797.0,4.6157,4.6364,4.6074,4.6323,887797.0
2021-07-29 10:20:00,11.15,11.17,11.1,11.11,412929.0,4.6323,4.6406,4.6115,4.6157,412929.0
2021-07-29 10:30:00,11.11,11.11,11.07,11.09,208274.0,4.6157,4.6157,4.5991,4.6074,208274.0
2021-07-29 10:40:00,11.08,11.13,11.07,11.13,209395.0,4.6032,4.624,4.5991,4.624,209395.0
2021-07-29 10:50:00,11.13,11.14,11.1,11.13,257821.0,4.624,4.6281,4.6115,4.624,257821.0
2021-07-29 11:00:00,11.13,11.15,11.11,11.14,238478.0,4.624,4.6323,4.6157,4.6281,238478.0
2021-07-29 11:10:00,11.14,11.18,11.13,11.18,270248.0,4.6281,4.6448,4.624,4.6448,270248.0
2021-07-29 11:20:00,11.18,11.2,11.17,11.18,263719.0,4.6448,4.6531,4.6406,4.6448,263719.0
2021-07-29 11:30:00,11.19,11.2,11.17,11.19,391470.0,4.6489,4.6531,4.6406,4.6489,391470.0
2021-07-29 11:40:00,11.19,11.22,11.18,11.22,337381.0,4.6489,4.6614,4.6448,4.6614,337381.0
2021-07-29 11:50:00,11.21,11.24,11.21,11.23,292492.0,4.6572,4.6697,4.6572,4.6655,292492.0
2021-07-29 12:00:00,11.23,11.25,11.22,11.24,230931.0,4.6655,4.6738,4.6614,4.6697,230931.0
2021-07-29 12:10:00,11.24,11.25,11.22,11.25,154365.0,4.6697,4.6738,4.6614,4.6738,154365.0
2021-07-29 12:20:00,11.25,11.28,11.24,11.28,230432.0,4.6738,4.6863,4.6697,4.6863,230432.0
2021-07-29 12:30:00,11.28,11.28,11.23,11.23,459369.0,4.6863,4.6863,4.6655,4.6655,459369.0
2021-07-29 12:40:00,11.23,11.24,11.19,11.21,344646.0,4.6655,4.6697,4.6489,4.6572,344646.0
2021-07-29 12:50:00,11.21,11.22,11.19,11.21,315545.0,4.6572,4.6614,4.6489,4.6572,315545.0
2021-07-29 13:00:00,11.21,11.23,11.18,11.19,229152.0,4.6572,4.6655,4.6448,4.6489,229152.0
2021-07-29 13:10:00,11.19,11.19,11.16,11.18,245777.0,4.6489,4.6489,4.6364,4.6448,245777.0
2021-07-29 13:20:00,11.18,11.2,11.15,11.2,535881.0,4.6448,4.6531,4.6323,4.6531,535881.0
2021-07-29 13:30:00,11.2,11.2,11.16,11.2,408962.0,4.6531,4.6531,4.6364,4.6531,408962.0
2021-07-29 13:40:00,11.2,11.2,11.18,11.19,248995.0,4.6531,4.6531,4.6448,4.6489,248995.0
2021-07-29 13:50:00,11.19,11.2,11.17,11.18,353001.0,4.6489,4.6531,4.6406,4.6448,353001.0
2021-07-29 14:00:00,11.18,11.19,11.16,11.19,317623.0,4.6448,4.6489,4.6364,4.6489,317623.0
2021-07-29 14:10:00,11.18,11.18,11.15,11.17,210795.0,4.6448,4.6448,4.6323,4.6406,210795.0
2021-07-29 14:20:00,11.17,11.22,11.17,11.22,238084.0,4.6406,4.6614,4.6406,4.6614,238084.0
2021-07-29 14:30:00,11.22,11.23,11.18,11.19,344459.0,4.6614,4.6655,4.6448,4.6489,344459.0
2021-07-29 14:40:00,11.19,11.2,11.16,11.18,437226.0,4.6489,4.6531,4.6364,4.6448,437226.0
2021-07-29 14:50:00,11.18,11.22,11.16,11.21,276067.0,4.6448,4.6614,4.6364,4.6572,276067.0
2021-07-29 15:00:00,11.21,11.22,11.18,11.2,254636.0,4.6572,4.6614,4.6448,4.6531,254636.0
2021-07-29 15:10:00,11.2,11.21,11.17,11.18,231611.0,4.6531,4.6572,4.6406,4.6448,231611.0
2021-07-29 15:20:00,11.18,11.2,11.17,11.19,551866.0,4.6448,4.6531,4.6406,4.6489,551866.0
2021-07-29 15:30:00,11.19,11.19,11.17,11.18,370684.0,4.6489,4.6489,4.6406,4.6448,370684.0
2021-07-29 15:40:00,11.18,11.2,11.16,11.17,1028210.0,4.6448,4.6531,4.6364,4.6406,1028210.0
2021-07-29 15:50:00,11.18,11.2,11.17,11.18,1413597.0,4.6448,4.6531,4.6406,4.6448,1413597.0
2021-07-30 09:30:00,11.04,11.08,11.02,11.07,649253.0,4.5866,4.6032,4.5783,4.5991,649253.0
2021-07-30 09:40:00,11.07,11.12,11.04,11.12,315354.0,4.5991,4.6198,4.5866,4.6198,315354.0
2021-07-30 09:50:00,11.11,11.13,11.07,11.09,267675.0,4.6157,4.624,4.5991,4.6074,267675.0
2021-07-30 10:00:00,11.08,11.09,11.03,11.07,351622.0,4.6032,4.6074,4.5824,4.5991,351622.0
2021-07-30 10:10:00,11.08,11.08,10.99,11.0,350020.0,4.6032,4.6032,4.5658,4.57,350020.0
2021-07-30 10:20:00,11.0,11.01,10.95,10.96,649979.0,4.57,4.5741,4.5492,4.5534,649979.0
2021-07-30 10:30:00,10.96,10.98,10.9,10.91,408216.0,4.5534,4.5617,4.5284,4.5326,408216.0
2021-07-30 10:40:00,10.91,10.93,10.87,10.88,322113.0,4.5326,4.5409,4.516,4.5201,322113.0
2021-07-30 10:50:00,10.88,10.94,10.84,10.86,508557.0,4.5201,4.5451,4.5035,4.5118,508557.0
2021-07-30 11:00:00,10.85,10.89,10.84,10.88,238518.0,4.5077,4.5243,4.5035,4.5201,238518.0
2021-07-30 11:10:00,10.88,10.89,10.86,10.86,296840.0,4.5201,4.5243,4.5118,4.5118,296840.0
2021-07-30 11:20:00,10.87,10.89,10.85,10.85,373763.0,4.516,4.5243,4.5077,4.5077,373763.0
2021-07-30 11:30:00,10.85,10.88,10.83,10.84,420991.0,4.5077,4.5201,4.4994,4.5035,420991.0
2021-07-30 11:40:00,10.84,10.88,10.82,10.83,286003.0,4.5035,4.5201,4.4952,4.4994,286003.0
2021-07-30 11:50:00,10.83,10.9,10.82,10.88,527628.0,4.4994,4.5284,4.4952,4.5201,527628.0
2021-07-30 12:00:00,10.88,10.9,10.86,10.88,424965.0,4.5201,4.5284,4.5118,4.5201,424965.0
2021-07-30 12:10:00,10.89,10.9,10.86,10.86,231738.0,4.5243,4.5284,4.5118,4.5118,231738.0
2021-07-30 12:20:00,10.87,10.89,10.86,10.88,229527.0,4.516,4.5243,4.5118,4.5201,229527.0
2021-07-30 12:30:00,10.88,10.89,10.85,10.86,239109.0,4.5201,4.5243,4.5077,4.5118,239109.0
2021-07-30 12:40:00,10.85,10.86,10.82,10.84,388823.0,4.5077,4.5118,4.4952,4.5035,388823.0
2021-07-30 12:50:00,10.84,10.86,10.82,10.83,251447.0,4.5035,4.5118,4.4952,4.4994,251447.0
2021-07-30 13:00:00,10.83,10.83,10.8,10.82,315427.0,4.4994,4.4994,4.4869,4.4952,315427.0
2021-07-30 13:10:00,10.82,10.82,10.78,10.8,549670.0,4.4952,4.4952,4.4786,4.4869,549670.0
2021-07-30 13:20:00,10.79,10.8,10.75,10.78,476156.0,4.4827,4.4869,4.4661,4.4786,476156.0
2021-07-30 13:30:00,10.78,10.8,10.75,10.78,377168.0,4.4786,4.4869,4.4661,4.4786,377168.0
2021-07-30 13:40:00,10.78,10.81,10.77,10.78,558436.0,4.4786,4.491,4.4744,4.4786,558436.0
2021-07-30 13:50:00,10.79,10.79,10.75,10.77,398573.0,4.4827,4.4827,4.4661,4.4744,398573.0
2021-07-30 14:00:00,10.77,10.77,10.72,10.72,457600.0,4.4744,4.4744,4.4537,4.4537,457600.0
2021-07-30 14:10:00,10.73,10.74,10.68,10.69,833916.0,4.4578,4.462,4.437,4.4412,833916.0
2021-07-30 14:20:00,10.69,10.71,10.61,10.63,1164882.0,4.4412,4.4495,4.408,4.4163,1164882.0
2021-07-30 14:30:00,10.63,10.66,10.61,10.63,901404.0,4.4163,4.4287,4.408,4.4163,901404.0
2021-07-30 14:40:00,10.63,10.67,10.63,10.66,532998.0,4.4163,4.4329,4.4163,4.4287,532998.0
2021-07-30 14:50:00,10.66,10.7,10.65,10.68,863140.0,4.4287,4.4453,4.4246,4.437,863140.0
2021-07-30 15:00:00,10.68,10.68,10.65,10.65,573659.0,4.437,4.437,4.4246,4.4246,573659.0
2021-07-30 15:10:00,10.65,10.69,10.64,10.66,1122949.0,4.4246,4.4412,4.4204,4.4287,1122949.0
2021-07-30 15:20:00,10.66,10.67,10.63,10.65,885969.0,4.4287,4.4329,4.4163,4.4246,885969.0
2021-07-30 15:30:00,10.65,10.68,10.64,10.65,1086090.0,4.4246,4.437,4.4204,4.4246,1086090.0
2021-07-30 15:40:00,10.65,10.66,10.61,10.64,1143089.0,4.4246,4.4287,4.408,4.4204,1143089.0
2021-07-30 15:50:00,10.63,10.67,10.63,10.67,3308823.0,4.4163,4.4329,4.4163,4.4329,3308823.0
2021-08-02 09:30:00,10.81,10.87,10.78,10.86,778550.0,4.491,4.516,4.4786,4.5118,778550.0
2021-08-02 09:40:00,10.86,10.96,10.86,10.95,723415.0,4.5118,4.5534,4.5118,4.5492,723415.0
2021-08-02 09:50:00,10.95,10.98,10.92,10.96,540118.0,4.5492,4.5617,4.5367,4.5534,540118.0
2021-08-02 10:00:00,10.96,11.02,10.95,10.95,434566.0,4.5534,4.5783,4.5492,4.5492,434566.0
2021-08-02 10:10:00,10.96,10.98,10.93,10.95,298564.0,4.5534,4.5617,4.5409,4.5492,298564.0
2021-08-02 10:20:00,10.95,10.97,10.9,10.91,560067.0,4.5492,4.5575,4.5284,4.5326,560067.0
2021-08-02 10:30:00,10.91,10.96,10.9,10.91,473748.0,4.5326,4.5534,4.5284,4.5326,473748.0
2021-08-02 10:40:00,10.91,10.92,10.87,10.87,257207.0,4.5326,4.5367,4.516,4.516,257207.0
2021-08-02 10:50:00,10.87,10.88,10.82,10.85,267546.0,4.516,4.5201,4.4952,4.5077,267546.0
2021-08-02 11:00:00,10.85,10.87,10.82,10.82,339437.0,4.5077,4.516,4.4952,4.4952,339437.0
2021-08-02 11:10:00,10.82,10.84,10.79,10.79,429360.0,4.4952,4.5035,4.4827,4.4827,429360.0
2021-08-02 11:20:00,10.79,10.83,10.78,10.82,402840.0,4.4827,4.4994,4.4786,4.4952,402840.0
2021-08-02 11:30:00,10.82,10.84,10.76,10.78,338920.0,4.4952,4.5035,4.4703,4.4786,338920.0
2021-08-02 11:40:00,10.77,10.78,10.74,10.76,267621.0,4.4744,4.4786,4.462,4.4703,267621.0
2021-08-02 11:50:00,10.76,10.76,10.7,10.71,194140.0,4.4703,4.4703,4.4453,4.4495,194140.0
2021-08-02 12:00:00,10.7,10.71,10.66,10.67,640795.0,4.4453,4.4495,4.4287,4.4329,640795.0
2021-08-02 12:10:00,10.68,10.73,10.66,10.72,500742.0,4.437,4.4578,4.4287,4.4537,500742.0
2021-08-02 12:20:00,10.71,10.73,10.69,10.72,302739.0,4.4495,4.4578,4.4412,4.4537,302739.0
2021-08-02 12:30:00,10.72,10.81,10.72,10.8,328743.0,4.4537,4.491,4.4537,4.4869,328743.0
2021-08-02 12:40:00,10.81,10.82,10.78,10.79,304012.0,4.491,4.4952,4.4786,4.4827,304012.0
2021-08-02 12:50:00,10.79,10.8,10.77,10.78,209524.0,4.4827,4.4869,4.4744,4.4786,209524.0
2021-08-02 13:00:00,10.78,10.79,10.73,10.73,887351.0,4.4786,4.4827,4.4578,4.4578,887351.0
2021-08-02 13:10:00,10.73,10.77,10.72,10.77,460468.0,4.4578,4.4744,4.4537,4.4744,460468.0
2021-08-02 13:20:00,10.77,10.77,10.74,10.76,296196.0,4.4744,4.4744,4.462,4.4703,296196.0
2021-08-02 13:30:00,10.76,10.77,10.74,10.75,342733.0,4.4703,4.4744,4.462,4.4661,342733.0
2021-08-02 13:40:00,10.75,10.75,10.71,10.72,268731.0,4.4661,4.4661,4.4495,4.4537,268731.0
2021-08-02 13:50:00,10.72,10.75,10.71,10.75,447685.0,4.4537,4.4661,4.4495,4.4661,447685.0
2021-08-02 14:00:00,10.75,10.75,10.69,10.72,319665.0,4.4661,4.4661,4.4412,4.4537,319665.0
2021-08-02 14:10:00,10.72,10.77,10.72,10.76,467184.0,4.4537,4.4744,4.4537,4.4703,467184.0
2021-08-02 14:20:00,10.76,10.76,10.74,10.76,548633.0,4.4703,4.4703,4.462,4.4703,548633.0
2021-08-02 14:30:00,10.76,10.77,10.74,10.77,382263.0,4.4703,4.4744,4.462,4.4744,382263.0
2021-08-02 14:40:00,10.77,10.77,10.73,10.74,328897.0,4.4744,4.4744,4.4578,4.462,328897.0
2021-08-02 14:50:00,10.74,10.75,10.69,10.71,496924.0,4.462,4.4661,4.4412,4.4495,496924.0
2021-08-02 15:00:00,10.71,10.73,10.67,10.71,1053917.0,4.4495,4.4578,4.4329,4.4495,1053917.0
2021-08-02 15:10:00,10.7,10.72,10.68,10.69,504295.0,4.4453,4.4537,4.437,4.4412,504295.0
2021-08-02 15:20:00,10.69,10.7,10.64,10.65,768754.0,4.4412,4.4453,4.4204,4.4246,768754.0
2021-08-02 15:30:00,10.65,10.67,10.61,10.64,1474411.0,4.4246,4.4329,4.408,4.4204,1474411.0
2021-08-02 15:40:00,10.63,10.64,10.6,10.61,995908.0,4.4163,4.4204,4.4038,4.408,995908.0
2021-08-02 15:50:00,10.61,10.67,10.6,10.63,2249031.0,4.408,4.4329,4.4038,4.4163,2249031.0
2021-08-03 09:30:00,10.3,10.44,10.28,10.3,1326752.0,4.2792,4.3373,4.2709,4.2792,1326752.0
2021-08-03 09:40:00,10.3,10.36,10.23,10.25,761092.0,4.2792,4.3041,4.2501,4.2584,761092.0
2021-08-03 09:50:00,10.25,10.25,10.15,10.17,1599917.0,4.2584,4.2584,4.2168,4.2252,1599917.0
2021-08-03 10:00:00,10.17,10.25,10.15,10.19,1258652.0,4.2252,4.2584,4.2168,4.2335,1258652.0
2021-08-03 10:10:00,10.2,10.26,10.16,10.25,910612.0,4.2376,4.2625,4.221,4.2584,910612.0
2021-08-03 10:20:00,10.25,10.26,10.2,10.26,999836.0,4.2584,4.2625,4.2376,4.2625,999836.0
2021-08-03 10:30:00,10.26,10.27,10.2,10.26,1296949.0,4.2625,4.2667,4.2376,4.2625,1296949.0
2021-08-03 10:40:00,10.25,10.31,10.24,10.3,769892.0,4.2584,4.2833,4.2542,4.2792,769892.0
2021-08-03 10:50:00,10.3,10.32,10.27,10.29,504251.0,4.2792,4.2875,4.2667,4.275,504251.0
2021-08-03 11:00:00,10.29,10.4,10.28,10.4,899818.0,4.275,4.3207,4.2709,4.3207,899818.0
2021-08-03 11:10:00,10.39,10.41,10.35,10.36,434497.0,4.3166,4.3249,4.2999,4.3041,434497.0
2021-08-03 11:20:00,10.35,10.43,10.35,10.43,803079.0,4.2999,4.3332,4.2999,4.3332,803079.0
2021-08-03 11:30:00,10.43,10.47,10.4,10.46,515651.0,4.3332,4.3498,4.3207,4.3456,515651.0
2021-08-03 11:40:00,10.46,10.52,10.46,10.49,677898.0,4.3456,4.3706,4.3456,4.3581,677898.0
2021-08-03 11:50:00,10.49,10.54,10.48,10.5,876225.0,4.3581,4.3789,4.3539,4.3623,876225.0
2021-08-03 12:00:00,10.5,10.51,10.47,10.49,272058.0,4.3623,4.3664,4.3498,4.3581,272058.0
2021-08-03 12:10:00,10.49,10.51,10.43,10.44,559899.0,4.3581,4.3664,4.3332,4.3373,559899.0
2021-08-03 12:20:00,10.45,10.48,10.44,10.47,457160.0,4.3415,4.3539,4.3373,4.3498,457160.0
2021-08-03 12:30:00,10.46,10.47,10.43,10.43,235102.0,4.3456,4.3498,4.3332,4.3332,235102.0
2021-08-03 12:40:00,10.43,10.44,10.4,10.42,326264.0,4.3332,4.3373,4.3207,4.329,326264.0
2021-08-03 12:50:00,10.42,10.5,10.41,10.49,263902.0,4.329,4.3623,4.3249,4.3581,263902.0
2021-08-03 13:00:00,10.49,10.53,10.48,10.49,414146.0,4.3581,4.3747,4.3539,4.3581,414146.0
2021-08-03 13:10:00,10.48,10.55,10.47,10.51,554259.0,4.3539,4.383,4.3498,4.3664,554259.0
2021-08-03 13:20:00,10.51,10.53,10.48,10.51,529615.0,4.3664,4.3747,4.3539,4.3664,529615.0
2021-08-03 13:30:00,10.51,10.51,10.46,10.49,334734.0,4.3664,4.3664,4.3456,4.3581,334734.0
2021-08-03 13:40:00,10.5,10.52,10.48,10.5,619935.0,4.3623,4.3706,4.3539,4.3623,619935.0
2021-08-03 13:50:00,10.5,10.52,10.46,10.46,561957.0,4.3623,4.3706,4.3456,4.3456,561957.0
2021-08-03 14:00:00,10.46,10.51,10.46,10.51,406969.0,4.3456,4.3664,4.3456,4.3664,406969.0
2021-08-03 14:10:00,10.5,10.52,10.49,10.5,279404.0,4.3623,4.3706,4.3581,4.3623,279404.0
2021-08-03 14:20:00,10.5,10.55,10.48,10.54,359449.0,4.3623,4.383,4.3539,4.3789,359449.0
2021-08-03 14:30:00,10.54,10.59,10.53,10.59,428412.0,4.3789,4.3996,4.3747,4.3996,428412.0
2021-08-03 14:40:00,10.58,10.6,10.57,10.6,469113.0,4.3955,4.4038,4.3913,4.4038,469113.0
2021-08-03 14:50:00,10.6,10.61,10.57,10.58,328496.0,4.4038,4.408,4.3913,4.3955,328496.0
2021-08-03 15:00:00,10.58,10.63,10.57,10.63,444197.0,4.3955,4.4163,4.3913,4.4163,444197.0
2021-08-03 15:10:00,10.63,10.68,10.61,10.66,670321.0,4.4163,4.437,4.408,4.4287,670321.0
2021-08-03 15:20:00,10.66,10.67,10.63,10.66,641102.0,4.4287,4.4329,4.4163,4.4287,641102.0
2021-08-03 15:30:00,10.66,10.66,10.64,10.65,665112.0,4.4287,4.4287,4.4204,4.4246,665112.0
2021-08-03 15:40:00,10.65,10.65,10.61,10.64,772212.0,4.4246,4.4246,4.408,4.4204,772212.0
2021-08-03 15:50:00,10.64,10.72,10.63,10.68,3604550.0,4.4204,4.4537,4.4163,4.437,3604550.0
2021-08-04 09:30:00,10.55,10.57,10.47,10.47,949360.0,4.383,4.3913,4.3498,4.3498,949360.0
2021-08-04 09:40:00,10.47,10.49,10.41,10.49,646316.0,4.3498,4.3581,4.3249,4.3581,646316.0
2021-08-04 09:50:00,10.49,10.53,10.43,10.46,636241.0,4.3581,4.3747,4.3332,4.3456,636241.0
2021-08-04 10:00:00,10.46,10.46,10.37,10.42,821249.0,4.3456,4.3456,4.3082,4.329,821249.0
2021-08-04 10:10:00,10.42,10.46,10.4,10.41,542384.0,4.329,4.3456,4.3207,4.3249,542384.0
2021-08-04 10:20:00,10.4,10.41,10.33,10.34,612392.0,4.3207,4.3249,4.2916,4.2958,612392.0
2021-08-04 10:30:00,10.34,10.34,10.28,10.32,1128028.0,4.2958,4.2958,4.2709,4.2875,1128028.0
2021-08-04 10:40:00,10.32,10.34,10.29,10.3,706213.0,4.2875,4.2958,4.275,4.2792,706213.0
2021-08-04 10:50:00,10.29,10.32,10.26,10.31,841108.0,4.275,4.2875,4.2625,4.2833,841108.0
2021-08-04 11:00:00,10.32,10.33,10.28,10.29,555688.0,4.2875,4.2916,4.2709,4.275,555688.0
2021-08-04 11:10:00,10.29,10.31,10.24,10.25,877665.0,4.275,4.2833,4.2542,4.2584,877665.0
2021-08-04 11:20:00,10.26,10.26,10.21,10.23,520502.0,4.2625,4.2625,4.2418,4.2501,520502.0
2021-08-04 11:30:00,10.23,10.26,10.19,10.21,584013.0,4.2501,4.2625,4.2335,4.2418,584013.0
2021-08-04 11:40:00,10.21,10.21,10.18,10.19,552178.0,4.2418,4.2418,4.2293,4.2335,552178.0
2021-08-04 11:50:00,10.19,10.2,10.16,10.17,937645.0,4.2335,4.2376,4.221,4.2252,937645.0
2021-08-04 12:00:00,10.16,10.19,10.15,10.18,1265977.0,4.221,4.2335,4.2168,4.2293,1265977.0
2021-08-04 12:10:00,10.18,10.21,10.15,10.16,538242.0,4.2293,4.2418,4.2168,4.221,538242.0
2021-08-04 12:20:00,10.15,10.18,10.15,10.17,809689.0,4.2168,4.2293,4.2168,4.2252,809689.0
2021-08-04 12:30:00,10.17,10.17,10.11,10.14,1164460.0,4.2252,4.2252,4.2002,4.2127,1164460.0
2021-08-04 12:40:00,10.15,10.16,10.12,10.15,646720.0,4.2168,4.221,4.2044,4.2168,646720.0
2021-08-04 12:50:00,10.15,10.19,10.15,10.19,946830.0,4.2168,4.2335,4.2168,4.2335,946830.0
2021-08-04 13:00:00,10.19,10.25,10.18,10.24,923055.0,4.2335,4.2584,4.2293,4.2542,923055.0
2021-08-04 13:10:00,10.24,10.26,10.22,10.24,422729.0,4.2542,4.2625,4.2459,4.2542,422729.0
2021-08-04 13:20:00,10.24,10.29,10.22,10.29,422004.0,4.2542,4.275,4.2459,4.275,422004.0
2021-08-04 13:30:00,10.29,10.35,10.28,10.33,951931.0,4.275,4.2999,4.2709,4.2916,951931.0
2021-08-04 13:40:00,10.32,10.38,10.29,10.38,630739.0,4.2875,4.3124,4.275,4.3124,630739.0
2021-08-04 13:50:00,10.38,10.41,10.35,10.4,880358.0,4.3124,4.3249,4.2999,4.3207,880358.0
2021-08-04 14:00:00,10.4,10.41,10.35,10.38,365231.0,4.3207,4.3249,4.2999,4.3124,365231.0
2021-08-04 14:10:00,10.38,10.4,10.37,10.38,343789.0,4.3124,4.3207,4.3082,4.3124,343789.0
2021-08-04 14:20:00,10.38,10.39,10.35,10.37,466564.0,4.3124,4.3166,4.2999,4.3082,466564.0
2021-08-04 14:30:00,10.37,10.37,10.34,10.36,417077.0,4.3082,4.3082,4.2958,4.3041,417077.0
2021-08-04 14:40:00,10.37,10.4,10.34,10.35,502361.0,4.3082,4.3207,4.2958,4.2999,502361.0
2021-08-04 14:50:00,10.35,10.38,10.33,10.36,607654.0,4.2999,4.3124,4.2916,4.3041,607654.0
2021-08-04 15:00:00,10.36,10.38,10.35,10.36,329167.0,4.3041,4.3124,4.2999,4.3041,329167.0
2021-08-04 15:10:00,10.36,10.38,10.35,10.36,241639.0,4.3041,4.3124,4.2999,4.3041,241639.0
2021-08-04 15:20:00,10.36,10.42,10.33,10.42,1583557.0,4.3041,4.329,4.2916,4.329,1583557.0
2021-08-04 15:30:00,10.42,10.43,10.4,10.41,616610.0,4.329,4.3332,4.3207,4.3249,616610.0
2021-08-04 15:40:00,10.41,10.41,10.35,10.36,1122689.0,4.3249,4.3249,4.2999,4.3041,1122689.0
2021-08-04 15:50:00,10.36,10.37,10.31,10.32,2302599.0,4.3041,4.3082,4.2833,4.2875,2302599.0
2021-08-05 09:30:00,11.29,11.48,11.12,11.48,7054040.0,4.6905,4.7694,4.6198,4.7694,7054040.0
2021-08-05 09:40:00,11.48,11.5,11.4,11.46,4874569.0,4.7694,4.7777,4.7362,4.7611,4874569.0
2021-08-05 09:50:00,11.46,11.53,11.44,11.48,3051800.0,4.7611,4.7902,4.7528,4.7694,3051800.0
2021-08-05 10:00:00,11.49,11.54,11.45,11.5,1742265.0,4.7735,4.7943,4.7569,4.7777,1742265.0
2021-08-05 10:10:00,11.5,11.66,11.5,11.65,2879249.0,4.7777,4.8442,4.7777,4.84,2879249.0
2021-08-05 10:20:00,11.65,11.69,11.62,11.66,2638703.0,4.84,4.8566,4.8276,4.8442,2638703.0
2021-08-05 10:30:00,11.66,11.69,11.58,11.58,2500719.0,4.8442,4.8566,4.8109,4.8109,2500719.0
2021-08-05 10:40:00,11.59,11.61,11.54,11.57,1429875.0,4.8151,4.8234,4.7943,4.8068,1429875.0
2021-08-05 10:50:00,11.58,11.6,11.53,11.54,2036732.0,4.8109,4.8192,4.7902,4.7943,2036732.0
2021-08-05 11:00:00,11.55,11.57,11.49,11.53,1070127.0,4.7985,4.8068,4.7735,4.7902,1070127.0
2021-08-05 11:10:00,11.53,11.57,11.5,11.51,1562191.0,4.7902,4.8068,4.7777,4.7819,1562191.0
2021-08-05 11:20:00,11.51,11.51,11.42,11.43,1799984.0,4.7819,4.7819,4.7445,4.7486,1799984.0
2021-08-05 11:30:00,11.42,11.46,11.37,11.38,1151484.0,4.7445,4.7611,4.7237,4.7278,1151484.0
2021-08-05 11:40:00,11.38,11.42,11.36,11.42,973568.0,4.7278,4.7445,4.7195,4.7445,973568.0
2021-08-05 11:50:00,11.42,11.44,11.39,11.4,544248.0,4.7445,4.7528,4.732,4.7362,544248.0
2021-08-05 12:00:00,11.39,11.42,11.36,11.42,872313.0,4.732,4.7445,4.7195,4.7445,872313.0
2021-08-05 12:10:00,11.41,11.43,11.37,11.38,555526.0,4.7403,4.7486,4.7237,4.7278,555526.0
2021-08-05 12:20:00,11.38,11.39,11.32,11.36,1335277.0,4.7278,4.732,4.7029,4.7195,1335277.0
2021-08-05 12:30:00,11.36,11.38,11.34,11.35,658886.0,4.7195,4.7278,4.7112,4.7154,658886.0
2021-08-05 12:40:00,11.35,11.36,11.33,11.35,583507.0,4.7154,4.7195,4.7071,4.7154,583507.0
2021-08-05 12:50:00,11.35,11.36,11.28,11.29,627989.0,4.7154,4.7195,4.6863,4.6905,627989.0
2021-08-05 13:00:00,11.29,11.3,11.21,11.29,1284939.0,4.6905,4.6946,4.6572,4.6905,1284939.0
2021-08-05 13:10:00,11.29,11.3,11.23,11.24,1448545.0,4.6905,4.6946,4.6655,4.6697,1448545.0
2021-08-05 13:20:00,11.24,11.29,11.21,11.29,1486237.0,4.6697,4.6905,4.6572,4.6905,1486237.0
2021-08-05 13:30:00,11.29,11.3,11.24,11.26,488584.0,4.6905,4.6946,4.6697,4.678,488584.0
2021-08-05 13:40:00,11.26,11.28,11.23,11.27,586924.0,4.678,4.6863,4.6655,4.6821,586924.0
2021-08-05 13:50:00,11.27,11.3,11.24,11.3,683310.0,4.6821,4.6946,4.6697,4.6946,683310.0
2021-08-05 14:00:00,11.3,11.33,11.24,11.27,677357.0,4.6946,4.7071,4.6697,4.6821,677357.0
2021-08-05 14:10:00,11.27,11.27,11.22,11.23,825318.0,4.6821,4.6821,4.6614,4.6655,825318.0
2021-08-05 14:20:00,11.23,11.27,11.19,11.27,988265.0,4.6655,4.6821,4.6489,4.6821,988265.0
2021-08-05 14:30:00,11.26,11.27,11.2,11.21,803245.0,4.678,4.6821,4.6531,4.6572,803245.0
2021-08-05 14:40:00,11.21,11.24,11.18,11.19,810959.0,4.6572,4.6697,4.6448,4.6489,810959.0
2021-08-05 14:50:00,11.19,11.19,11.12,11.19,1745788.0,4.6489,4.6489,4.6198,4.6489,1745788.0
2021-08-05 15:00:00,11.19,11.23,11.18,11.21,1334057.0,4.6489,4.6655,4.6448,4.6572,1334057.0
2021-08-05 15:10:00,11.21,11.26,11.2,11.23,2026729.0,4.6572,4.678,4.6531,4.6655,2026729.0
2021-08-05 15:20:00,11.23,11.24,11.18,11.21,865900.0,4.6655,4.6697,4.6448,4.6572,865900.0
2021-08-05 15:30:00,11.21,11.26,11.2,11.25,1522209.0,4.6572,4.678,4.6531,4.6738,1522209.0
2021-08-05 15:40:00,11.25,11.27,11.23,11.25,1841017.0,4.6738,4.6821,4.6655,4.6738,1841017.0
2021-08-05 15:50:00,11.25,11.29,11.22,11.28,4823951.0,4.6738,4.6905,4.6614,4.6863,4823951.0
2021-08-06 09:30:00,11.23,11.25,11.02,11.09,2340171.0,4.6655,4.6738,4.5783,4.6074,2340171.0
2021-08-06 09:40:00,11.09,11.18,11.05,11.08,1040816.0,4.6074,4.6448,4.5907,4.6032,1040816.0
2021-08-06 09:50:00,11.08,11.1,11.02,11.09,1185296.0,4.6032,4.6115,4.5783,4.6074,1185296.0
2021-08-06 10:00:00,11.09,11.13,11.06,11.1,1260585.0,4.6074,4.624,4.5949,4.6115,1260585.0
2021-08-06 10:10:00,11.1,11.12,11.05,11.05,1485904.0,4.6115,4.6198,4.5907,4.5907,1485904.0
2021-08-06 10:20:00,11.05,11.07,11.01,11.06,349789.0,4.5907,4.5991,4.5741,4.5949,349789.0
2021-08-06 10:30:00,11.06,11.09,11.04,11.08,464566.0,4.5949,4.6074,4.5866,4.6032,464566.0
2021-08-06 10:40:00,11.08,11.1,11.05,11.06,567071.0,4.6032,4.6115,4.5907,4.5949,567071.0
2021-08-06 10:50:00,11.06,11.07,11.03,11.05,905586.0,4.5949,4.5991,4.5824,4.5907,905586.0
2021-08-06 11:00:00,11.05,11.08,11.03,11.05,949268.0,4.5907,4.6032,4.5824,4.5907,949268.0
2021-08-06 11:10:00,11.06,11.09,11.05,11.06,363257.0,4.5949,4.6074,4.5907,4.5949,363257.0
2021-08-06 11:20:00,11.05,11.12,11.05,11.1,1121819.0,4.5907,4.6198,4.5907,4.6115,1121819.0
2021-08-06 11:30:00,11.1,11.15,11.08,11.12,781989.0,4.6115,4.6323,4.6032,4.6198,781989.0
2021-08-06 11:40:00,11.12,11.13,11.11,11.12,281196.0,4.6198,4.624,4.6157,4.6198,281196.0
2021-08-06 11:50:00,11.12,11.18,11.12,11.15,490819.0,4.6198,4.6448,4.6198,4.6323,490819.0
2021-08-06 12:00:00,11.15,11.16,11.12,11.15,270924.0,4.6323,4.6364,4.6198,4.6323,270924.0
2021-08-06 12:10:00,11.15,11.15,11.07,11.07,306030.0,4.6323,4.6323,4.5991,4.5991,306030.0
2021-08-06 12:20:00,11.08,11.12,11.07,11.11,292502.0,4.6032,4.6198,4.5991,4.6157,292502.0
2021-08-06 12:30:00,11.11,11.13,11.09,11.13,186280.0,4.6157,4.624,4.6074,4.624,186280.0
2021-08-06 12:40:00,11.13,11.14,11.1,11.13,229562.0,4.624,4.6281,4.6115,4.624,229562.0
2021-08-06 12:50:00,11.13,11.15,11.12,11.12,368301.0,4.624,4.6323,4.6198,4.6198,368301.0
2021-08-06 13:00:00,11.13,11.15,11.11,11.14,258438.0,4.624,4.6323,4.6157,4.6281,258438.0
2021-08-06 13:10:00,11.15,11.16,11.13,11.15,231066.0,4.6323,4.6364,4.624,4.6323,231066.0
2021-08-06 13:20:00,11.16,11.17,11.14,11.15,240801.0,4.6364,4.6406,4.6281,4.6323,240801.0
2021-08-06 13:30:00,11.15,11.16,11.13,11.13,393301.0,4.6323,4.6364,4.624,4.624,393301.0
2021-08-06 13:40:00,11.13,11.14,11.11,11.13,299165.0,4.624,4.6281,4.6157,4.624,299165.0
2021-08-06 13:50:00,11.13,11.13,11.07,11.08,739963.0,4.624,4.624,4.5991,4.6032,739963.0
2021-08-06 14:00:00,11.09,11.12,11.08,11.11,294769.0,4.6074,4.6198,4.6032,4.6157,294769.0
2021-08-06 14:10:00,11.11,11.11,11.04,11.05,279223.0,4.6157,4.6157,4.5866,4.5907,279223.0
2021-08-06 14:20:00,11.05,11.06,11.03,11.04,273112.0,4.5907,4.5949,4.5824,4.5866,273112.0
2021-08-06 14:30:00,11.04,11.05,11.02,11.02,529024.0,4.5866,4.5907,4.5783,4.5783,529024.0
2021-08-06 14:40:00,11.03,11.03,11.01,11.03,377660.0,4.5824,4.5824,4.5741,4.5824,377660.0
2021-08-06 14:50:00,11.03,11.07,11.02,11.04,704937.0,4.5824,4.5991,4.5783,4.5866,704937.0
2021-08-06 15:00:00,11.04,11.05,11.02,11.04,372276.0,4.5866,4.5907,4.5783,4.5866,372276.0
2021-08-06 15:10:00,11.04,11.05,11.02,11.04,542760.0,4.5866,4.5907,4.5783,4.5866,542760.0
2021-08-06 15:20:00,11.05,11.06,11.04,11.05,916053.0,4.5907,4.5949,4.5866,4.5907,916053.0
2021-08-06 15:30:00,11.04,11.07,11.03,11.07,1121305.0,4.5866,4.5991,4.5824,4.5991,1121305.0
2021-08-06 15:40:00,11.07,11.1,11.06,11.1,1106610.0,4.5991,4.6115,4.5949,4.6115,1106610.0
2021-08-06 15:50:00,11.1,11.2,11.09,11.18,4668572.0,4.6115,4.6531,4.6074,4.6448,4668572.0
2021-08-09 09:30:00,11.0,11.03,10.95,11.0,1297919.0,4.57,4.5824,4.5492,4.57,1297919.0
2021-08-09 09:40:00,11.01,11.04,10.97,10.97,874801.0,4.5741,4.5866,4.5575,4.5575,874801.0
2021-08-09 09:50:00,10.97,10.99,10.93,10.96,944599.0,4.5575,4.5658,4.5409,4.5534,944599.0
2021-08-09 10:00:00,10.96,10.98,10.87,10.89,963625.0,4.5534,4.5617,4.516,4.5243,963625.0
2021-08-09 10:10:00,10.89,10.89,10.81,10.83,871065.0,4.5243,4.5243,4.491,4.4994,871065.0
2021-08-09 10:20:00,10.83,10.84,10.79,10.83,973603.0,4.4994,4.5035,4.4827,4.4994,973603.0
2021-08-09 10:30:00,10.84,10.85,10.79,10.82,596239.0,4.5035,4.5077,4.4827,4.4952,596239.0
2021-08-09 10:40:00,10.83,10.83,10.77,10.77,781432.0,4.4994,4.4994,4.4744,4.4744,781432.0
2021-08-09 10:50:00,10.78,10.78,10.73,10.75,999409.0,4.4786,4.4786,4.4578,4.4661,999409.0
2021-08-09 11:00:00,10.75,10.82,10.73,10.8,962968.0,4.4661,4.4952,4.4578,4.4869,962968.0
2021-08-09 11:10:00,10.8,10.86,10.8,10.85,277158.0,4.4869,4.5118,4.4869,4.5077,277158.0
2021-08-09 11:20:00,10.85,10.86,10.82,10.86,870249.0,4.5077,4.5118,4.4952,4.5118,870249.0
2021-08-09 11:30:00,10.86,10.86,10.8,10.8,492672.0,4.5118,4.5118,4.4869,4.4869,492672.0
2021-08-09 11:40:00,10.8,10.86,10.78,10.85,675399.0,4.4869,4.5118,4.4786,4.5077,675399.0
2021-08-09 11:50:00,10.85,10.87,10.83,10.85,728501.0,4.5077,4.516,4.4994,4.5077,728501.0
2021-08-09 12:00:00,10.84,10.89,10.84,10.89,506455.0,4.5035,4.5243,4.5035,4.5243,506455.0
2021-08-09 12:10:00,10.88,10.9,10.87,10.9,367167.0,4.5201,4.5284,4.516,4.5284,367167.0
2021-08-09 12:20:00,10.9,10.91,10.88,10.91,487602.0,4.5284,4.5326,4.5201,4.5326,487602.0
2021-08-09 12:30:00,10.9,10.92,10.88,10.89,238100.0,4.5284,4.5367,4.5201,4.5243,238100.0
2021-08-09 12:40:00,10.89,10.91,10.86,10.87,429633.0,4.5243,4.5326,4.5118,4.516,429633.0
2021-08-09 12:50:00,10.88,10.92,10.87,10.9,449420.0,4.5201,4.5367,4.516,4.5284,449420.0
2021-08-09 13:00:00,10.9,10.97,10.89,10.96,869053.0,4.5284,4.5575,4.5243,4.5534,869053.0
2021-08-09 13:10:00,10.96,10.98,10.94,10.97,377982.0,4.5534,4.5617,4.5451,4.5575,377982.0
2021-08-09 13:20:00,10.97,10.98,10.92,10.95,420822.0,4.5575,4.5617,4.5367,4.5492,420822.0
2021-08-09 13:30:00,10.95,10.99,10.93,10.98,461765.0,4.5492,4.5658,4.5409,4.5617,461765.0
2021-08-09 13:40:00,10.98,11.06,10.98,11.03,830446.0,4.5617,4.5949,4.5617,4.5824,830446.0
2021-08-09 13:50:00,11.03,11.06,11.01,11.01,513487.0,4.5824,4.5949,4.5741,4.5741,513487.0
2021-08-09 14:00:00,11.01,11.03,11.0,11.02,244766.0,4.5741,4.5824,4.57,4.5783,244766.0
2021-08-09 14:10:00,11.02,11.05,11.01,11.03,355312.0,4.5783,4.5907,4.5741,4.5824,355312.0
2021-08-09 14:20:00,11.04,11.04,11.0,11.01,270563.0,4.5866,4.5866,4.57,4.5741,270563.0
2021-08-09 14:30:00,11.02,11.05,11.01,11.03,302681.0,4.5783,4.5907,4.5741,4.5824,302681.0
2021-08-09 14:40:00,11.04,11.04,11.01,11.03,206121.0,4.5866,4.5866,4.5741,4.5824,206121.0
2021-08-09 14:50:00,11.03,11.03,11.01,11.02,331372.0,4.5824,4.5824,4.5741,4.5783,331372.0
2021-08-09 15:00:00,11.02,11.05,11.01,11.04,470667.0,4.5783,4.5907,4.5741,4.5866,470667.0
2021-08-09 15:10:00,11.04,11.06,11.03,11.04,594045.0,4.5866,4.5949,4.5824,4.5866,594045.0
2021-08-09 15:20:00,11.04,11.04,11.02,11.04,384445.0,4.5866,4.5866,4.5783,4.5866,384445.0
2021-08-09 15:30:00,11.04,11.07,11.03,11.05,881188.0,4.5866,4.5991,4.5824,4.5907,881188.0
2021-08-09 15:40:00,11.05,11.07,11.03,11.03,824797.0,4.5907,4.5991,4.5824,4.5824,824797.0
2021-08-09 15:50:00,11.04,11.06,11.03,11.04,2059747.0,4.5866,4.5949,4.5824,4.5866,2059747.0
2021-08-10 09:30:00,11.11,11.18,11.08,11.11,1286340.0,4.6157,4.6448,4.6032,4.6157,1286340.0
2021-08-10 09:40:00,11.12,11.15,11.05,11.1,540730.0,4.6198,4.6323,4.5907,4.6115,540730.0
2021-08-10 09:50:00,11.1,11.18,11.09,11.16,447676.0,4.6115,4.6448,4.6074,4.6364,447676.0
2021-08-10 10:00:00,11.16,11.25,11.14,11.24,711270.0,4.6364,4.6738,4.6281,4.6697,711270.0
2021-08-10 10:10:00,11.23,11.28,11.22,11.24,861808.0,4.6655,4.6863,4.6614,4.6697,861808.0
2021-08-10 10:20:00,11.24,11.3,11.24,11.26,563980.0,4.6697,4.6946,4.6697,4.678,563980.0
2021-08-10 10:30:00,11.26,11.29,11.24,11.28,513287.0,4.678,4.6905,4.6697,4.6863,513287.0
2021-08-10 10:40:00,11.29,11.29,11.26,11.27,942711.0,4.6905,4.6905,4.678,4.6821,942711.0
2021-08-10 10:50:00,11.27,11.3,11.25,11.27,987352.0,4.6821,4.6946,4.6738,4.6821,987352.0
2021-08-10 11:00:00,11.28,11.28,11.25,11.28,793812.0,4.6863,4.6863,4.6738,4.6863,793812.0
2021-08-10 11:10:00,11.28,11.29,11.25,11.28,1355722.0,4.6863,4.6905,4.6738,4.6863,1355722.0
2021-08-10 11:20:00,11.28,11.3,11.27,11.29,623296.0,4.6863,4.6946,4.6821,4.6905,623296.0
2021-08-10 11:30:00,11.29,11.31,11.26,11.29,575529.0,4.6905,4.6988,4.678,4.6905,575529.0
2021-08-10 11:40:00,11.29,11.33,11.28,11.32,403221.0,4.6905,4.7071,4.6863,4.7029,403221.0
2021-08-10 11:50:00,11.32,11.34,11.3,11.3,1131515.0,4.7029,4.7112,4.6946,4.6946,1131515.0
2021-08-10 12:00:00,11.3,11.32,11.27,11.29,859565.0,4.6946,4.7029,4.6821,4.6905,859565.0
2021-08-10 12:10:00,11.3,11.3,11.27,11.28,390974.0,4.6946,4.6946,4.6821,4.6863,390974.0
2021-08-10 12:20:00,11.29,11.3,11.24,11.24,1536814.0,4.6905,4.6946,4.6697,4.6697,1536814.0
2021-08-10 12:30:00,11.25,11.25,11.21,11.22,686840.0,4.6738,4.6738,4.6572,4.6614,686840.0
2021-08-10 12:40:00,11.22,11.24,11.2,11.21,2358643.0,4.6614,4.6697,4.6531,4.6572,2358643.0
2021-08-10 12:50:00,11.2,11.25,11.2,11.24,825088.0,4.6531,4.6738,4.6531,4.6697,825088.0
2021-08-10 13:00:00,11.23,11.26,11.22,11.25,597631.0,4.6655,4.678,4.6614,4.6738,597631.0
2021-08-10 13:10:00,11.24,11.27,11.22,11.23,1045397.0,4.6697,4.6821,4.6614,4.6655,1045397.0
2021-08-10 13:20:00,11.23,11.23,11.2,11.22,431728.0,4.6655,4.6655,4.6531,4.6614,431728.0
2021-08-10 13:30:00,11.21,11.22,11.15,11.16,365150.0,4.6572,4.6614,4.6323,4.6364,365150.0
2021-08-10 13:40:00,11.15,11.18,11.14,11.16,535726.0,4.6323,4.6448,4.6281,4.6364,535726.0
2021-08-10 13:50:00,11.16,11.2,11.14,11.16,1551999.0,4.6364,4.6531,4.6281,4.6364,1551999.0
2021-08-10 14:00:00,11.17,11.2,11.16,11.18,328643.0,4.6406,4.6531,4.6364,4.6448,328643.0
2021-08-10 14:10:00,11.18,11.18,11.13,11.15,649741.0,4.6448,4.6448,4.624,4.6323,649741.0
2021-08-10 14:20:00,11.15,11.19,11.14,11.18,402088.0,4.6323,4.6489,4.6281,4.6448,402088.0
2021-08-10 14:30:00,11.18,11.19,11.15,11.17,339541.0,4.6448,4.6489,4.6323,4.6406,339541.0
2021-08-10 14:40:00,11.16,11.18,11.15,11.15,322485.0,4.6364,4.6448,4.6323,4.6323,322485.0
2021-08-10 14:50:00,11.15,11.19,11.14,11.18,414319.0,4.6323,4.6489,4.6281,4.6448,414319.0
2021-08-10 15:00:00,11.18,11.18,11.16,11.17,329207.0,4.6448,4.6448,4.6364,4.6406,329207.0
2021-08-10 15:10:00,11.17,11.18,11.16,11.17,269826.0,4.6406,4.6448,4.6364,4.6406,269826.0
2021-08-10 15:20:00,11.17,11.18,11.15,11.16,341147.0,4.6406,4.6448,4.6323,4.6364,341147.0
2021-08-10 15:30:00,11.15,11.16,11.14,11.16,797899.0,4.6323,4.6364,4.6281,4.6364,797899.0
2021-08-10 15:40:00,11.16,11.16,11.1,11.11,840524.0,4.6364,4.6364,4.6115,4.6157,840524.0
2021-08-10 15:50:00,11.1,11.14,11.09,11.13,2522564.0,4.6115,4.6281,4.6074,4.624,2522564.0
2021-08-11 09:30:00,11.05,11.12,11.0,11.04,1231472.0,4.5907,4.6198,4.57,4.5866,1231472.0
2021-08-11 09:40:00,11.04,11.15,11.03,11.14,762697.0,4.5866,4.6323,4.5824,4.6281,762697.0
2021-08-11 09:50:00,11.13,11.16,11.11,11.16,415145.0,4.624,4.6364,4.6157,4.6364,415145.0
2021-08-11 10:00:00,11.15,11.17,11.08,11.08,635943.0,4.6323,4.6406,4.6032,4.6032,635943.0
2021-08-11 10:10:00,11.08,11.15,11.07,11.14,441032.0,4.6032,4.6323,4.5991,4.6281,441032.0
2021-08-11 10:20:00,11.14,11.15,11.08,11.1,569077.0,4.6281,4.6323,4.6032,4.6115,569077.0
2021-08-11 10:30:00,11.1,11.11,11.02,11.04,720656.0,4.6115,4.6157,4.5783,4.5866,720656.0
2021-08-11 10:40:00,11.04,11.1,11.04,11.09,459377.0,4.5866,4.6115,4.5866,4.6074,459377.0
2021-08-11 10:50:00,11.09,11.13,11.09,11.12,747229.0,4.6074,4.624,4.6074,4.6198,747229.0
2021-08-11 11:00:00,11.11,11.14,11.09,11.13,561479.0,4.6157,4.6281,4.6074,4.624,561479.0
2021-08-11 11:10:00,11.13,11.17,11.12,11.16,783452.0,4.624,4.6406,4.6198,4.6364,783452.0
2021-08-11 11:20:00,11.16,11.2,11.15,11.16,582275.0,4.6364,4.6531,4.6323,4.6364,582275.0
2021-08-11 11:30:00,11.16,11.19,11.15,11.17,491375.0,4.6364,4.6489,4.6323,4.6406,491375.0
2021-08-11 11:40:00,11.18,11.18,11.15,11.18,529863.0,4.6448,4.6448,4.6323,4.6448,529863.0
2021-08-11 11:50:00,11.18,11.19,11.15,11.19,361468.0,4.6448,4.6489,4.6323,4.6489,361468.0
2021-08-11 12:00:00,11.19,11.2,11.17,11.19,332885.0,4.6489,4.6531,4.6406,4.6489,332885.0
2021-08-11 12:10:00,11.19,11.23,11.18,11.2,763519.0,4.6489,4.6655,4.6448,4.6531,763519.0
2021-08-11 12:20:00,11.2,11.24,11.19,11.23,337500.0,4.6531,4.6697,4.6489,4.6655,337500.0
2021-08-11 12:30:00,11.23,11.27,11.22,11.26,320030.0,4.6655,4.6821,4.6614,4.678,320030.0
2021-08-11 12:40:00,11.26,11.28,11.25,11.27,356899.0,4.678,4.6863,4.6738,4.6821,356899.0
2021-08-11 12:50:00,11.27,11.3,11.26,11.28,498391.0,4.6821,4.6946,4.678,4.6863,498391.0
2021-08-11 13:00:00,11.28,11.31,11.27,11.3,434335.0,4.6863,4.6988,4.6821,4.6946,434335.0
2021-08-11 13:10:00,11.3,11.32,11.28,11.3,409081.0,4.6946,4.7029,4.6863,4.6946,409081.0
2021-08-11 13:20:00,11.3,11.31,11.27,11.27,163631.0,4.6946,4.6988,4.6821,4.6821,163631.0
2021-08-11 13:30:00,11.27,11.31,11.26,11.29,463204.0,4.6821,4.6988,4.678,4.6905,463204.0
2021-08-11 13:40:00,11.29,11.32,11.28,11.3,252894.0,4.6905,4.7029,4.6863,4.6946,252894.0
2021-08-11 13:50:00,11.3,11.35,11.29,11.35,317068.0,4.6946,4.7154,4.6905,4.7154,317068.0
2021-08-11 14:00:00,11.34,11.34,11.31,11.33,361861.0,4.7112,4.7112,4.6988,4.7071,361861.0
2021-08-11 14:10:00,11.32,11.33,11.31,11.31,531076.0,4.7029,4.7071,4.6988,4.6988,531076.0
2021-08-11 14:20:00,11.31,11.32,11.29,11.32,618172.0,4.6988,4.7029,4.6905,4.7029,618172.0
2021-08-11 14:30:00,11.32,11.32,11.3,11.3,105578.0,4.7029,4.7029,4.6946,4.6946,105578.0
2021-08-11 14:40:00,11.3,11.32,11.28,11.29,185736.0,4.6946,4.7029,4.6863,4.6905,185736.0
2021-08-11 14:50:00,11.29,11.29,11.27,11.28,260821.0,4.6905,4.6905,4.6821,4.6863,260821.0
2021-08-11 15:00:00,11.28,11.29,11.26,11.28,184867.0,4.6863,4.6905,4.678,4.6863,184867.0
2021-08-11 15:10:00,11.28,11.3,11.26,11.27,302097.0,4.6863,4.6946,4.678,4.6821,302097.0
2021-08-11 15:20:00,11.26,11.27,11.24,11.26,383736.0,4.678,4.6821,4.6697,4.678,383736.0
2021-08-11 15:30:00,11.26,11.28,11.24,11.28,443254.0,4.678,4.6863,4.6697,4.6863,443254.0
2021-08-11 15:40:00,11.28,11.3,11.27,11.28,920223.0,4.6863,4.6946,4.6821,4.6863,920223.0
2021-08-11 15:50:00,11.28,11.29,11.27,11.29,1350488.0,4.6863,4.6905,4.6821,4.6905,1350488.0
2021-08-12 09:30:00,11.24,11.3,11.2,11.22,936225.0,4.6697,4.6946,4.6531,4.6614,936225.0
2021-08-12 09:40:00,11.23,11.25,11.2,11.21,148641.0,4.6655,4.6738,4.6531,4.6572,148641.0
2021-08-12 09:50:00,11.21,11.25,11.17,11.25,272102.0,4.6572,4.6738,4.6406,4.6738,272102.0
2021-08-12 10:00:00,11.25,11.27,11.23,11.24,238120.0,4.6738,4.6821,4.6655,4.6697,238120.0
2021-08-12 10:10:00,11.24,11.25,11.21,11.22,158540.0,4.6697,4.6738,4.6572,4.6614,158540.0
2021-08-12 10:20:00,11.22,11.23,11.18,11.21,317915.0,4.6614,4.6655,4.6448,4.6572,317915.0
2021-08-12 10:30:00,11.2,11.21,11.15,11.16,667192.0,4.6531,4.6572,4.6323,4.6364,667192.0
2021-08-12 10:40:00,11.15,11.22,11.13,11.22,454885.0,4.6323,4.6614,4.624,4.6614,454885.0
2021-08-12 10:50:00,11.22,11.24,11.21,11.23,205643.0,4.6614,4.6697,4.6572,4.6655,205643.0
2021-08-12 11:00:00,11.23,11.23,11.18,11.2,240821.0,4.6655,4.6655,4.6448,4.6531,240821.0
2021-08-12 11:10:00,11.2,11.26,11.18,11.26,357816.0,4.6531,4.678,4.6448,4.678,357816.0
2021-08-12 11:20:00,11.25,11.29,11.24,11.28,396509.0,4.6738,4.6905,4.6697,4.6863,396509.0
2021-08-12 11:30:00,11.28,11.28,11.24,11.27,360529.0,4.6863,4.6863,4.6697,4.6821,360529.0
2021-08-12 11:40:00,11.26,11.3,11.25,11.28,465982.0,4.678,4.6946,4.6738,4.6863,465982.0
2021-08-12 11:50:00,11.28,11.31,11.27,11.29,361672.0,4.6863,4.6988,4.6821,4.6905,361672.0
2021-08-12 12:00:00,11.3,11.35,11.29,11.35,302566.0,4.6946,4.7154,4.6905,4.7154,302566.0
2021-08-12 12:10:00,11.35,11.39,11.33,11.38,606854.0,4.7154,4.732,4.7071,4.7278,606854.0
2021-08-12 12:20:00,11.38,11.39,11.36,11.39,358055.0,4.7278,4.732,4.7195,4.732,358055.0
2021-08-12 12:30:00,11.38,11.39,11.37,11.38,359280.0,4.7278,4.732,4.7237,4.7278,359280.0
2021-08-12 12:40:00,11.38,11.38,11.35,11.37,508377.0,4.7278,4.7278,4.7154,4.7237,508377.0
2021-08-12 12:50:00,11.37,11.38,11.34,11.36,452177.0,4.7237,4.7278,4.7112,4.7195,452177.0
2021-08-12 13:00:00,11.35,11.36,11.32,11.35,466978.0,4.7154,4.7195,4.7029,4.7154,466978.0
2021-08-12 13:10:00,11.35,11.36,11.33,11.35,352139.0,4.7154,4.7195,4.7071,4.7154,352139.0
2021-08-12 13:20:00,11.35,11.35,11.28,11.3,385256.0,4.7154,4.7154,4.6863,4.6946,385256.0
2021-08-12 13:30:00,11.3,11.32,11.29,11.3,188438.0,4.6946,4.7029,4.6905,4.6946,188438.0
2021-08-12 13:40:00,11.3,11.34,11.29,11.34,266932.0,4.6946,4.7112,4.6905,4.7112,266932.0
2021-08-12 13:50:00,11.34,11.34,11.3,11.34,634492.0,4.7112,4.7112,4.6946,4.7112,634492.0
2021-08-12 14:00:00,11.34,11.34,11.3,11.33,658301.0,4.7112,4.7112,4.6946,4.7071,658301.0
2021-08-12 14:10:00,11.32,11.34,11.29,11.3,438999.0,4.7029,4.7112,4.6905,4.6946,438999.0
2021-08-12 14:20:00,11.31,11.32,11.29,11.3,221021.0,4.6988,4.7029,4.6905,4.6946,221021.0
2021-08-12 14:30:00,11.3,11.31,11.27,11.28,213959.0,4.6946,4.6988,4.6821,4.6863,213959.0
2021-08-12 14:40:00,11.28,11.31,11.27,11.29,344716.0,4.6863,4.6988,4.6821,4.6905,344716.0
2021-08-12 14:50:00,11.3,11.3,11.28,11.29,188719.0,4.6946,4.6946,4.6863,4.6905,188719.0
2021-08-12 15:00:00,11.3,11.32,11.29,11.3,351694.0,4.6946,4.7029,4.6905,4.6946,351694.0
2021-08-12 15:10:00,11.29,11.3,11.27,11.29,312663.0,4.6905,4.6946,4.6821,4.6905,312663.0
2021-08-12 15:20:00,11.29,11.31,11.27,11.3,621533.0,4.6905,4.6988,4.6821,4.6946,621533.0
2021-08-12 15:30:00,11.3,11.33,11.29,11.31,802676.0,4.6946,4.7071,4.6905,4.6988,802676.0
2021-08-12 15:40:00,11.3,11.31,11.28,11.28,744536.0,4.6946,4.6988,4.6863,4.6863,744536.0
2021-08-12 15:50:00,11.28,11.29,11.24,11.25,2791629.0,4.6863,4.6905,4.6697,4.6738,2791629.0
2021-08-13 09:30:00,11.22,11.28,11.19,11.24,1126557.0,4.6614,4.6863,4.6489,4.6697,1126557.0
2021-08-13 09:40:00,11.25,11.3,11.23,11.27,525278.0,4.6738,4.6946,4.6655,4.6821,525278.0
2021-08-13 09:50:00,11.27,11.27,11.21,11.22,456465.0,4.6821,4.6821,4.6572,4.6614,456465.0
2021-08-13 10:00:00,11.22,11.24,11.17,11.24,373947.0,4.6614,4.6697,4.6406,4.6697,373947.0
2021-08-13 10:10:00,11.24,11.27,11.22,11.25,527307.0,4.6697,4.6821,4.6614,4.6738,527307.0
2021-08-13 10:20:00,11.25,11.26,11.22,11.23,435082.0,4.6738,4.678,4.6614,4.6655,435082.0
2021-08-13 10:30:00,11.23,11.3,11.23,11.28,482347.0,4.6655,4.6946,4.6655,4.6863,482347.0
2021-08-13 10:40:00,11.28,11.32,11.27,11.31,485682.0,4.6863,4.7029,4.6821,4.6988,485682.0
2021-08-13 10:50:00,11.31,11.35,11.3,11.35,601719.0,4.6988,4.7154,4.6946,4.7154,601719.0
2021-08-13 11:00:00,11.35,11.38,11.33,11.38,298455.0,4.7154,4.7278,4.7071,4.7278,298455.0
2021-08-13 11:10:00,11.38,11.41,11.37,11.38,484283.0,4.7278,4.7403,4.7237,4.7278,484283.0
2021-08-13 11:20:00,11.38,11.41,11.37,11.41,804176.0,4.7278,4.7403,4.7237,4.7403,804176.0
2021-08-13 11:30:00,11.41,11.41,11.36,11.36,263523.0,4.7403,4.7403,4.7195,4.7195,263523.0
2021-08-13 11:40:00,11.36,11.39,11.35,11.38,142180.0,4.7195,4.732,4.7154,4.7278,142180.0
2021-08-13 11:50:00,11.38,11.4,11.37,11.4,114475.0,4.7278,4.7362,4.7237,4.7362,114475.0
2021-08-13 12:00:00,11.4,11.41,11.37,11.38,456863.0,4.7362,4.7403,4.7237,4.7278,456863.0
2021-08-13 12:10:00,11.38,11.4,11.37,11.38,333428.0,4.7278,4.7362,4.7237,4.7278,333428.0
2021-08-13 12:20:00,11.38,11.4,11.37,11.37,168009.0,4.7278,4.7362,4.7237,4.7237,168009.0
2021-08-13 12:30:00,11.38,11.38,11.36,11.37,129466.0,4.7278,4.7278,4.7195,4.7237,129466.0
2021-08-13 12:40:00,11.37,11.39,11.36,11.38,115691.0,4.7237,4.732,4.7195,4.7278,115691.0
2021-08-13 12:50:00,11.38,11.39,11.35,11.38,302964.0,4.7278,4.732,4.7154,4.7278,302964.0
2021-08-13 13:00:00,11.38,11.4,11.37,11.4,411277.0,4.7278,4.7362,4.7237,4.7362,411277.0
2021-08-13 13:10:00,11.39,11.43,11.38,11.43,223553.0,4.732,4.7486,4.7278,4.7486,223553.0
2021-08-13 13:20:00,11.42,11.43,11.41,11.41,215889.0,4.7445,4.7486,4.7403,4.7403,215889.0
2021-08-13 13:30:00,11.41,11.42,11.4,11.41,94623.0,4.7403,4.7445,4.7362,4.7403,94623.0
2021-08-13 13:40:00,11.41,11.42,11.4,11.42,260718.0,4.7403,4.7445,4.7362,4.7445,260718.0
2021-08-13 13:50:00,11.41,11.42,11.39,11.4,366016.0,4.7403,4.7445,4.732,4.7362,366016.0
2021-08-13 14:00:00,11.39,11.43,11.39,11.43,210552.0,4.732,4.7486,4.732,4.7486,210552.0
2021-08-13 14:10:00,11.43,11.48,11.42,11.46,558982.0,4.7486,4.7694,4.7445,4.7611,558982.0
2021-08-13 14:20:00,11.46,11.48,11.43,11.45,302196.0,4.7611,4.7694,4.7486,4.7569,302196.0
2021-08-13 14:30:00,11.44,11.45,11.4,11.41,289871.0,4.7528,4.7569,4.7362,4.7403,289871.0
2021-08-13 14:40:00,11.42,11.42,11.37,11.4,467273.0,4.7445,4.7445,4.7237,4.7362,467273.0
2021-08-13 14:50:00,11.4,11.4,11.37,11.38,282300.0,4.7362,4.7362,4.7237,4.7278,282300.0
2021-08-13 15:00:00,11.38,11.4,11.37,11.38,295558.0,4.7278,4.7362,4.7237,4.7278,295558.0
2021-08-13 15:10:00,11.38,11.4,11.36,11.4,299631.0,4.7278,4.7362,4.7195,4.7362,299631.0
2021-08-13 15:20:00,11.4,11.41,11.38,11.38,677252.0,4.7362,4.7403,4.7278,4.7278,677252.0
2021-08-13 15:30:00,11.38,11.39,11.37,11.39,543779.0,4.7278,4.732,4.7237,4.732,543779.0
2021-08-13 15:40:00,11.39,11.4,11.37,11.39,895399.0,4.732,4.7362,4.7237,4.732,895399.0
2021-08-13 15:50:00,11.4,11.4,11.33,11.34,2350249.0,4.7362,4.7362,4.7071,4.7112,2350249.0
2021-08-16 09:30:00,11.23,11.27,11.14,11.19,1252865.0,4.6655,4.6821,4.6281,4.6489,1252865.0
2021-08-16 09:40:00,11.18,11.19,11.1,11.14,542878.0,4.6448,4.6489,4.6115,4.6281,542878.0
2021-08-16 09:50:00,11.14,11.14,11.09,11.13,540146.0,4.6281,4.6281,4.6074,4.624,540146.0
2021-08-16 10:00:00,11.13,11.18,11.1,11.18,820357.0,4.624,4.6448,4.6115,4.6448,820357.0
2021-08-16 10:10:00,11.18,11.2,11.16,11.16,467323.0,4.6448,4.6531,4.6364,4.6364,467323.0
2021-08-16 10:20:00,11.16,11.17,11.12,11.12,450814.0,4.6364,4.6406,4.6198,4.6198,450814.0
2021-08-16 10:30:00,11.12,11.23,11.11,11.23,821994.0,4.6198,4.6655,4.6157,4.6655,821994.0
2021-08-16 10:40:00,11.23,11.24,11.18,11.19,491066.0,4.6655,4.6697,4.6448,4.6489,491066.0
2021-08-16 10:50:00,11.19,11.22,11.17,11.19,456651.0,4.6489,4.6614,4.6406,4.6489,456651.0
2021-08-16 11:00:00,11.2,11.21,11.13,11.13,442996.0,4.6531,4.6572,4.624,4.624,442996.0
2021-08-16 11:10:00,11.13,11.16,11.1,11.12,1077966.0,4.624,4.6364,4.6115,4.6198,1077966.0
2021-08-16 11:20:00,11.12,11.16,11.11,11.12,236860.0,4.6198,4.6364,4.6157,4.6198,236860.0
2021-08-16 11:30:00,11.12,11.14,11.1,11.13,555713.0,4.6198,4.6281,4.6115,4.624,555713.0
2021-08-16 11:40:00,11.13,11.14,11.04,11.04,590912.0,4.624,4.6281,4.5866,4.5866,590912.0
2021-08-16 11:50:00,11.04,11.11,11.04,11.11,726230.0,4.5866,4.6157,4.5866,4.6157,726230.0
2021-08-16 12:00:00,11.11,11.12,11.06,11.08,280736.0,4.6157,4.6198,4.5949,4.6032,280736.0
2021-08-16 12:10:00,11.08,11.13,11.07,11.08,417753.0,4.6032,4.624,4.5991,4.6032,417753.0
2021-08-16 12:20:00,11.08,11.1,11.07,11.08,350914.0,4.6032,4.6115,4.5991,4.6032,350914.0
2021-08-16 12:30:00,11.07,11.11,11.06,11.11,322806.0,4.5991,4.6157,4.5949,4.6157,322806.0
2021-08-16 12:40:00,11.1,11.13,11.1,11.12,382239.0,4.6115,4.624,4.6115,4.6198,382239.0
2021-08-16 12:50:00,11.13,11.16,11.12,11.14,281293.0,4.624,4.6364,4.6198,4.6281,281293.0
2021-08-16 13:00:00,11.13,11.17,11.12,11.16,224742.0,4.624,4.6406,4.6198,4.6364,224742.0
2021-08-16 13:10:00,11.16,11.17,11.11,11.13,276845.0,4.6364,4.6406,4.6157,4.624,276845.0
2021-08-16 13:20:00,11.12,11.15,11.11,11.13,222682.0,4.6198,4.6323,4.6157,4.624,222682.0
2021-08-16 13:30:00,11.13,11.16,11.11,11.16,586676.0,4.624,4.6364,4.6157,4.6364,586676.0
2021-08-16 13:40:00,11.16,11.17,11.13,11.16,411849.0,4.6364,4.6406,4.624,4.6364,411849.0
2021-08-16 13:50:00,11.16,11.17,11.14,11.16,157033.0,4.6364,4.6406,4.6281,4.6364,157033.0
2021-08-16 14:00:00,11.15,11.18,11.14,11.18,249605.0,4.6323,4.6448,4.6281,4.6448,249605.0
2021-08-16 14:10:00,11.18,11.19,11.16,11.18,181465.0,4.6448,4.6489,4.6364,4.6448,181465.0
2021-08-16 14:20:00,11.18,11.18,11.12,11.14,389450.0,4.6448,4.6448,4.6198,4.6281,389450.0
2021-08-16 14:30:00,11.14,11.15,11.12,11.15,507242.0,4.6281,4.6323,4.6198,4.6323,507242.0
2021-08-16 14:40:00,11.14,11.16,11.12,11.15,401819.0,4.6281,4.6364,4.6198,4.6323,401819.0
2021-08-16 14:50:00,11.15,11.16,11.13,11.15,416385.0,4.6323,4.6364,4.624,4.6323,416385.0
2021-08-16 15:00:00,11.15,11.15,11.11,11.12,441234.0,4.6323,4.6323,4.6157,4.6198,441234.0
2021-08-16 15:10:00,11.12,11.14,11.11,11.13,418696.0,4.6198,4.6281,4.6157,4.624,418696.0
2021-08-16 15:20:00,11.13,11.14,11.1,11.12,426089.0,4.624,4.6281,4.6115,4.6198,426089.0
2021-08-16 15:30:00,11.12,11.14,11.09,11.12,882949.0,4.6198,4.6281,4.6074,4.6198,882949.0
2021-08-16 15:40:00,11.12,11.12,11.08,11.11,1019612.0,4.6198,4.6198,4.6032,4.6157,1019612.0
2021-08-16 15:50:00,11.11,11.15,11.1,11.15,2721549.0,4.6157,4.6323,4.6115,4.6323,2721549.0
2021-08-17 09:30:00,10.5,10.73,10.47,10.73,1757605.0,4.619,4.7202,4.6058,4.7202,1757605.0
2021-08-17 09:40:00,10.72,10.76,10.68,10.71,987569.0,4.7158,4.7334,4.6982,4.7114,987569.0
2021-08-17 09:50:00,10.7,10.71,10.62,10.66,932544.0,4.707,4.7114,4.6718,4.6894,932544.0
2021-08-17 10:00:00,10.66,10.75,10.65,10.74,592700.0,4.6894,4.729,4.685,4.7246,592700.0
2021-08-17 10:10:00,10.74,10.81,10.71,10.79,812864.0,4.7246,4.7554,4.7114,4.7466,812864.0
2021-08-17 10:20:00,10.79,10.86,10.79,10.84,1268235.0,4.7466,4.7773,4.7466,4.7686,1268235.0
2021-08-17 10:30:00,10.83,10.84,10.74,10.75,652324.0,4.7642,4.7686,4.7246,4.729,652324.0
2021-08-17 10:40:00,10.75,10.8,10.74,10.78,740255.0,4.729,4.751,4.7246,4.7422,740255.0
2021-08-17 10:50:00,10.78,10.79,10.7,10.72,527539.0,4.7422,4.7466,4.707,4.7158,527539.0
2021-08-17 11:00:00,10.72,10.73,10.69,10.7,350428.0,4.7158,4.7202,4.7026,4.707,350428.0
2021-08-17 11:10:00,10.7,10.72,10.66,10.71,292248.0,4.707,4.7158,4.6894,4.7114,292248.0
2021-08-17 11:20:00,10.71,10.75,10.7,10.72,383254.0,4.7114,4.729,4.707,4.7158,383254.0
2021-08-17 11:30:00,10.72,10.73,10.66,10.66,447330.0,4.7158,4.7202,4.6894,4.6894,447330.0
2021-08-17 11:40:00,10.66,10.67,10.62,10.64,609194.0,4.6894,4.6938,4.6718,4.6806,609194.0
2021-08-17 11:50:00,10.63,10.66,10.61,10.63,494425.0,4.6762,4.6894,4.6674,4.6762,494425.0
2021-08-17 12:00:00,10.63,10.64,10.59,10.61,637591.0,4.6762,4.6806,4.6586,4.6674,637591.0
2021-08-17 12:10:00,10.6,10.66,10.58,10.59,218550.0,4.663,4.6894,4.6542,4.6586,218550.0
2021-08-17 12:20:00,10.59,10.62,10.55,10.55,670070.0,4.6586,4.6718,4.641,4.641,670070.0
2021-08-17 12:30:00,10.55,10.56,10.51,10.52,736332.0,4.641,4.6454,4.6234,4.6278,736332.0
2021-08-17 12:40:00,10.52,10.52,10.43,10.44,372955.0,4.6278,4.6278,4.5882,4.5926,372955.0
2021-08-17 12:50:00,10.44,10.45,10.36,10.4,958606.0,4.5926,4.597,4.5574,4.575,958606.0
2021-08-17 13:00:00,10.4,10.48,10.39,10.47,667948.0,4.575,4.6102,4.5706,4.6058,667948.0
2021-08-17 13:10:00,10.48,10.5,10.46,10.49,281015.0,4.6102,4.619,4.6014,4.6146,281015.0
2021-08-17 13:20:00,10.49,10.5,10.45,10.49,390528.0,4.6146,4.619,4.597,4.6146,390528.0
2021-08-17 13:30:00,10.49,10.49,10.4,10.41,388617.0,4.6146,4.6146,4.575,4.5794,388617.0
2021-08-17 13:40:00,10.41,10.42,10.36,10.37,445309.0,4.5794,4.5838,4.5574,4.5618,445309.0
2021-08-17 13:50:00,10.37,10.46,10.35,10.46,462922.0,4.5618,4.6014,4.553,4.6014,462922.0
2021-08-17 14:00:00,10.45,10.48,10.45,10.47,274461.0,4.597,4.6102,4.597,4.6058,274461.0
2021-08-17 14:10:00,10.47,10.49,10.46,10.48,380781.0,4.6058,4.6146,4.6014,4.6102,380781.0
2021-08-17 14:20:00,10.48,10.48,10.43,10.44,618731.0,4.6102,4.6102,4.5882,4.5926,618731.0
2021-08-17 14:30:00,10.44,10.5,10.44,10.47,539952.0,4.5926,4.619,4.5926,4.6058,539952.0
2021-08-17 14:40:00,10.47,10.56,10.45,10.55,659581.0,4.6058,4.6454,4.597,4.641,659581.0
2021-08-17 14:50:00,10.55,10.55,10.49,10.52,540807.0,4.641,4.641,4.6146,4.6278,540807.0
2021-08-17 15:00:00,10.52,10.55,10.51,10.54,397685.0,4.6278,4.641,4.6234,4.6366,397685.0
2021-08-17 15:10:00,10.54,10.55,10.5,10.53,512749.0,4.6366,4.641,4.619,4.6322,512749.0
2021-08-17 15:20:00,10.52,10.53,10.49,10.53,444587.0,4.6278,4.6322,4.6146,4.6322,444587.0
2021-08-17 15:30:00,10.53,10.55,10.52,10.54,493179.0,4.6322,4.641,4.6278,4.6366,493179.0
2021-08-17 15:40:00,10.54,10.56,10.52,10.53,707155.0,4.6366,4.6454,4.6278,4.6322,707155.0
2021-08-17 15:50:00,10.52,10.57,10.52,10.57,1789997.0,4.6278,4.6498,4.6278,4.6498,1789997.0
2021-08-18 09:30:00,10.48,10.53,10.46,10.46,439111.0,4.6102,4.6322,4.6014,4.6014,439111.0
2021-08-18 09:40:00,10.46,10.48,10.41,10.45,469147.0,4.6014,4.6102,4.5794,4.597,469147.0
2021-08-18 09:50:00,10.44,10.55,10.41,10.55,395045.0,4.5926,4.641,4.5794,4.641,395045.0
2021-08-18 10:00:00,10.55,10.56,10.47,10.48,349226.0,4.641,4.6454,4.6058,4.6102,349226.0
2021-08-18 10:10:00,10.48,10.49,10.4,10.43,556820.0,4.6102,4.6146,4.575,4.5882,556820.0
2021-08-18 10:20:00,10.42,10.43,10.34,10.37,318882.0,4.5838,4.5882,4.5486,4.5618,318882.0
2021-08-18 10:30:00,10.37,10.38,10.31,10.35,328546.0,4.5618,4.5662,4.5354,4.553,328546.0
2021-08-18 10:40:00,10.35,10.45,10.34,10.43,476183.0,4.553,4.597,4.5486,4.5882,476183.0
2021-08-18 10:50:00,10.43,10.47,10.4,10.46,736287.0,4.5882,4.6058,4.575,4.6014,736287.0
2021-08-18 11:00:00,10.46,10.48,10.43,10.44,431082.0,4.6014,4.6102,4.5882,4.5926,431082.0
2021-08-18 11:10:00,10.45,10.46,10.36,10.38,414739.0,4.597,4.6014,4.5574,4.5662,414739.0
2021-08-18 11:20:00,10.38,10.44,10.38,10.43,388771.0,4.5662,4.5926,4.5662,4.5882,388771.0
2021-08-18 11:30:00,10.43,10.43,10.34,10.35,441062.0,4.5882,4.5882,4.5486,4.553,441062.0
2021-08-18 11:40:00,10.35,10.38,10.33,10.36,330510.0,4.553,4.5662,4.5442,4.5574,330510.0
2021-08-18 11:50:00,10.37,10.41,10.35,10.39,397461.0,4.5618,4.5794,4.553,4.5706,397461.0
2021-08-18 12:00:00,10.38,10.43,10.38,10.39,291915.0,4.5662,4.5882,4.5662,4.5706,291915.0
2021-08-18 12:10:00,10.4,10.4,10.35,10.36,295674.0,4.575,4.575,4.553,4.5574,295674.0
2021-08-18 12:20:00,10.36,10.36,10.33,10.35,387893.0,4.5574,4.5574,4.5442,4.553,387893.0
2021-08-18 12:30:00,10.35,10.37,10.34,10.36,295685.0,4.553,4.5618,4.5486,4.5574,295685.0
2021-08-18 12:40:00,10.35,10.41,10.35,10.41,222900.0,4.553,4.5794,4.553,4.5794,222900.0
2021-08-18 12:50:00,10.4,10.43,10.39,10.42,225297.0,4.575,4.5882,4.5706,4.5838,225297.0
2021-08-18 13:00:00,10.43,10.45,10.4,10.45,141811.0,4.5882,4.597,4.575,4.597,141811.0
2021-08-18 13:10:00,10.45,10.48,10.43,10.48,256709.0,4.597,4.6102,4.5882,4.6102,256709.0
2021-08-18 13:20:00,10.48,10.49,10.46,10.49,240101.0,4.6102,4.6146,4.6014,4.6146,240101.0
2021-08-18 13:30:00,10.49,10.49,10.46,10.47,264270.0,4.6146,4.6146,4.6014,4.6058,264270.0
2021-08-18 13:40:00,10.47,10.51,10.45,10.51,661481.0,4.6058,4.6234,4.597,4.6234,661481.0
2021-08-18 13:50:00,10.51,10.53,10.48,10.5,472752.0,4.6234,4.6322,4.6102,4.619,472752.0
2021-08-18 14:00:00,10.5,10.56,10.49,10.51,235561.0,4.619,4.6454,4.6146,4.6234,235561.0
2021-08-18 14:10:00,10.52,10.53,10.45,10.49,423755.0,4.6278,4.6322,4.597,4.6146,423755.0
2021-08-18 14:20:00,10.49,10.53,10.47,10.49,506505.0,4.6146,4.6322,4.6058,4.6146,506505.0
2021-08-18 14:30:00,10.5,10.52,10.46,10.46,646804.0,4.619,4.6278,4.6014,4.6014,646804.0
2021-08-18 14:40:00,10.46,10.48,10.41,10.42,373795.0,4.6014,4.6102,4.5794,4.5838,373795.0
2021-08-18 14:50:00,10.42,10.43,10.39,10.4,547833.0,4.5838,4.5882,4.5706,4.575,547833.0
2021-08-18 15:00:00,10.39,10.4,10.37,10.38,458654.0,4.5706,4.575,4.5618,4.5662,458654.0
2021-08-18 15:10:00,10.38,10.41,10.37,10.38,402401.0,4.5662,4.5794,4.5618,4.5662,402401.0
2021-08-18 15:20:00,10.39,10.4,10.33,10.35,748940.0,4.5706,4.575,4.5442,4.553,748940.0
2021-08-18 15:30:00,10.35,10.35,10.3,10.32,1024358.0,4.553,4.553,4.531,4.5398,1024358.0
2021-08-18 15:40:00,10.32,10.33,10.26,10.28,1278477.0,4.5398,4.5442,4.5134,4.5222,1278477.0
2021-08-18 15:50:00,10.28,10.29,10.24,10.26,1926847.0,4.5222,4.5266,4.5046,4.5134,1926847.0
2021-08-19 09:30:00,10.02,10.12,9.98,10.03,918730.0,4.4078,4.4518,4.3902,4.4122,918730.0
2021-08-19 09:40:00,10.03,10.03,9.96,9.99,895148.0,4.4122,4.4122,4.3814,4.3946,895148.0
2021-08-19 09:50:00,9.99,10.05,9.97,10.02,706090.0,4.3946,4.421,4.3858,4.4078,706090.0
2021-08-19 10:00:00,10.02,10.02,9.97,9.99,665428.0,4.4078,4.4078,4.3858,4.3946,665428.0
2021-08-19 10:10:00,9.99,10.09,9.97,10.06,467980.0,4.3946,4.4386,4.3858,4.4254,467980.0
2021-08-19 10:20:00,10.07,10.07,9.99,10.0,611836.0,4.4298,4.4298,4.3946,4.399,611836.0
2021-08-19 10:30:00,10.0,10.0,9.92,9.94,473144.0,4.399,4.399,4.3638,4.3726,473144.0
2021-08-19 10:40:00,9.94,9.96,9.91,9.93,770493.0,4.3726,4.3814,4.3594,4.3682,770493.0
2021-08-19 10:50:00,9.92,10.0,9.91,10.0,832041.0,4.3638,4.399,4.3594,4.399,832041.0
2021-08-19 11:00:00,10.0,10.02,9.95,9.96,598689.0,4.399,4.4078,4.377,4.3814,598689.0
2021-08-19 11:10:00,9.96,10.02,9.93,10.02,484194.0,4.3814,4.4078,4.3682,4.4078,484194.0
2021-08-19 11:20:00,10.02,10.03,9.97,9.99,289258.0,4.4078,4.4122,4.3858,4.3946,289258.0
2021-08-19 11:30:00,9.99,10.01,9.95,10.01,370582.0,4.3946,4.4034,4.377,4.4034,370582.0
2021-08-19 11:40:00,10.01,10.04,9.98,10.02,290408.0,4.4034,4.4166,4.3902,4.4078,290408.0
2021-08-19 11:50:00,10.03,10.06,10.02,10.04,359875.0,4.4122,4.4254,4.4078,4.4166,359875.0
2021-08-19 12:00:00,10.04,10.07,10.02,10.03,423790.0,4.4166,4.4298,4.4078,4.4122,423790.0
2021-08-19 12:10:00,10.03,10.04,10.01,10.04,226631.0,4.4122,4.4166,4.4034,4.4166,226631.0
2021-08-19 12:20:00,10.04,10.06,10.03,10.06,171859.0,4.4166,4.4254,4.4122,4.4254,171859.0
2021-08-19 12:30:00,10.06,10.08,10.05,10.08,253822.0,4.4254,4.4342,4.421,4.4342,253822.0
2021-08-19 12:40:00,10.08,10.12,10.07,10.11,352066.0,4.4342,4.4518,4.4298,4.4474,352066.0
2021-08-19 12:50:00,10.11,10.16,10.09,10.13,399109.0,4.4474,4.4694,4.4386,4.4562,399109.0
2021-08-19 13:00:00,10.12,10.13,10.05,10.06,210038.0,4.4518,4.4562,4.421,4.4254,210038.0
2021-08-19 13:10:00,10.06,10.08,10.05,10.08,251486.0,4.4254,4.4342,4.421,4.4342,251486.0
2021-08-19 13:20:00,10.07,10.18,10.07,10.14,509774.0,4.4298,4.4782,4.4298,4.4606,509774.0
2021-08-19 13:30:00,10.14,10.16,10.11,10.14,625316.0,4.4606,4.4694,4.4474,4.4606,625316.0
2021-08-19 13:40:00,10.14,10.18,10.11,10.13,467548.0,4.4606,4.4782,4.4474,4.4562,467548.0
2021-08-19 13:50:00,10.13,10.14,10.07,10.08,372467.0,4.4562,4.4606,4.4298,4.4342,372467.0
2021-08-19 14:00:00,10.08,10.09,10.06,10.07,282201.0,4.4342,4.4386,4.4254,4.4298,282201.0
2021-08-19 14:10:00,10.07,10.08,10.02,10.04,476975.0,4.4298,4.4342,4.4078,4.4166,476975.0
2021-08-19 14:20:00,10.04,10.05,9.98,9.99,682156.0,4.4166,4.421,4.3902,4.3946,682156.0
2021-08-19 14:30:00,9.99,10.01,9.96,10.0,777723.0,4.3946,4.4034,4.3814,4.399,777723.0
2021-08-19 14:40:00,10.0,10.0,9.96,10.0,383812.0,4.399,4.399,4.3814,4.399,383812.0
2021-08-19 14:50:00,10.0,10.02,9.96,10.01,381154.0,4.399,4.4078,4.3814,4.4034,381154.0
2021-08-19 15:00:00,10.01,10.05,10.01,10.05,430131.0,4.4034,4.421,4.4034,4.421,430131.0
2021-08-19 15:10:00,10.05,10.06,10.03,10.05,230381.0,4.421,4.4254,4.4122,4.421,230381.0
2021-08-19 15:20:00,10.04,10.09,10.04,10.08,298365.0,4.4166,4.4386,4.4166,4.4342,298365.0
2021-08-19 15:30:00,10.08,10.1,10.05,10.08,639532.0,4.4342,4.443,4.421,4.4342,639532.0
2021-08-19 15:40:00,10.08,10.08,10.04,10.06,1052885.0,4.4342,4.4342,4.4166,4.4254,1052885.0
2021-08-19 15:50:00,10.06,10.09,10.04,10.09,1481564.0,4.4254,4.4386,4.4166,4.4386,1481564.0
2021-08-20 09:30:00,9.82,9.87,9.77,9.79,1508251.0,4.3198,4.3418,4.2979,4.3067,1508251.0
2021-08-20 09:40:00,9.79,9.83,9.76,9.8,1121215.0,4.3067,4.3242,4.2935,4.3111,1121215.0
2021-08-20 09:50:00,9.8,9.85,9.78,9.82,666766.0,4.3111,4.333,4.3023,4.3198,666766.0
2021-08-20 10:00:00,9.82,9.85,9.8,9.82,522437.0,4.3198,4.333,4.3111,4.3198,522437.0
2021-08-20 10:10:00,9.82,9.83,9.78,9.81,714764.0,4.3198,4.3242,4.3023,4.3155,714764.0
2021-08-20 10:20:00,9.81,9.84,9.8,9.82,661785.0,4.3155,4.3286,4.3111,4.3198,661785.0
2021-08-20 10:30:00,9.83,9.93,9.81,9.92,988053.0,4.3242,4.3682,4.3155,4.3638,988053.0
2021-08-20 10:40:00,9.92,9.94,9.86,9.87,672988.0,4.3638,4.3726,4.3374,4.3418,672988.0
2021-08-20 10:50:00,9.86,9.92,9.84,9.92,436128.0,4.3374,4.3638,4.3286,4.3638,436128.0
2021-08-20 11:00:00,9.92,9.97,9.9,9.97,240474.0,4.3638,4.3858,4.355,4.3858,240474.0
2021-08-20 11:10:00,9.96,9.99,9.95,9.99,572622.0,4.3814,4.3946,4.377,4.3946,572622.0
2021-08-20 11:20:00,9.99,10.04,9.98,10.01,1382834.0,4.3946,4.4166,4.3902,4.4034,1382834.0
2021-08-20 11:30:00,10.02,10.02,9.98,10.0,382573.0,4.4078,4.4078,4.3902,4.399,382573.0
2021-08-20 11:40:00,10.01,10.03,9.99,10.01,320867.0,4.4034,4.4122,4.3946,4.4034,320867.0
2021-08-20 11:50:00,10.01,10.04,9.98,10.03,311269.0,4.4034,4.4166,4.3902,4.4122,311269.0
2021-08-20 12:00:00,10.03,10.07,10.03,10.04,347471.0,4.4122,4.4298,4.4122,4.4166,347471.0
2021-08-20 12:10:00,10.04,10.06,10.03,10.04,346201.0,4.4166,4.4254,4.4122,4.4166,346201.0
2021-08-20 12:20:00,10.04,10.08,10.03,10.08,229635.0,4.4166,4.4342,4.4122,4.4342,229635.0
2021-08-20 12:30:00,10.08,10.08,10.05,10.08,243473.0,4.4342,4.4342,4.421,4.4342,243473.0
2021-08-20 12:40:00,10.07,10.09,10.06,10.08,572576.0,4.4298,4.4386,4.4254,4.4342,572576.0
2021-08-20 12:50:00,10.09,10.09,10.07,10.08,472804.0,4.4386,4.4386,4.4298,4.4342,472804.0
2021-08-20 13:00:00,10.08,10.09,10.04,10.04,292513.0,4.4342,4.4386,4.4166,4.4166,292513.0
2021-08-20 13:10:00,10.04,10.04,9.98,9.99,673541.0,4.4166,4.4166,4.3902,4.3946,673541.0
2021-08-20 13:20:00,9.99,10.01,9.94,9.96,389848.0,4.3946,4.4034,4.3726,4.3814,389848.0
2021-08-20 13:30:00,9.95,9.98,9.95,9.96,295093.0,4.377,4.3902,4.377,4.3814,295093.0
2021-08-20 13:40:00,9.96,9.97,9.94,9.95,217427.0,4.3814,4.3858,4.3726,4.377,217427.0
2021-08-20 13:50:00,9.95,9.96,9.94,9.96,188487.0,4.377,4.3814,4.3726,4.3814,188487.0
2021-08-20 14:00:00,9.96,10.01,9.96,10.0,428816.0,4.3814,4.4034,4.3814,4.399,428816.0
2021-08-20 14:10:00,10.0,10.02,9.98,10.0,238669.0,4.399,4.4078,4.3902,4.399,238669.0
2021-08-20 14:20:00,10.0,10.01,9.98,10.0,348932.0,4.399,4.4034,4.3902,4.399,348932.0
2021-08-20 14:30:00,10.0,10.01,9.98,10.0,162922.0,4.399,4.4034,4.3902,4.399,162922.0
2021-08-20 14:40:00,10.0,10.01,9.98,10.0,192143.0,4.399,4.4034,4.3902,4.399,192143.0
2021-08-20 14:50:00,10.0,10.01,9.99,10.01,192939.0,4.399,4.4034,4.3946,4.4034,192939.0
2021-08-20 15:00:00,10.01,10.03,10.0,10.03,257530.0,4.4034,4.4122,4.399,4.4122,257530.0
2021-08-20 15:10:00,10.02,10.06,10.02,10.04,448917.0,4.4078,4.4254,4.4078,4.4166,448917.0
2021-08-20 15:20:00,10.04,10.06,10.04,10.05,330035.0,4.4166,4.4254,4.4166,4.421,330035.0
2021-08-20 15:30:00,10.05,10.06,9.99,10.0,620573.0,4.421,4.4254,4.3946,4.399,620573.0
2021-08-20 15:40:00,10.0,10.06,9.99,10.05,637586.0,4.399,4.4254,4.3946,4.421,637586.0
2021-08-20 15:50:00,10.05,10.12,10.04,10.09,2872770.0,4.421,4.4518,4.4166,4.4386,2872770.0
2021-08-23 09:30:00,10.24,10.35,10.23,10.24,1185097.0,4.5046,4.553,4.5002,4.5046,1185097.0
2021-08-23 09:40:00,10.23,10.31,10.21,10.3,1304914.0,4.5002,4.5354,4.4914,4.531,1304914.0
2021-08-23 09:50:00,10.31,10.39,10.3,10.37,640104.0,4.5354,4.5706,4.531,4.5618,640104.0
2021-08-23 10:00:00,10.37,10.4,10.33,10.34,732863.0,4.5618,4.575,4.5442,4.5486,732863.0
2021-08-23 10:10:00,10.34,10.38,10.32,10.33,561372.0,4.5486,4.5662,4.5398,4.5442,561372.0
2021-08-23 10:20:00,10.33,10.39,10.32,10.37,582829.0,4.5442,4.5706,4.5398,4.5618,582829.0
2021-08-23 10:30:00,10.37,10.4,10.34,10.39,577794.0,4.5618,4.575,4.5486,4.5706,577794.0
2021-08-23 10:40:00,10.4,10.41,10.36,10.39,551763.0,4.575,4.5794,4.5574,4.5706,551763.0
2021-08-23 10:50:00,10.39,10.44,10.39,10.43,767131.0,4.5706,4.5926,4.5706,4.5882,767131.0
2021-08-23 11:00:00,10.43,10.45,10.38,10.39,410096.0,4.5882,4.597,4.5662,4.5706,410096.0
2021-08-23 11:10:00,10.38,10.4,10.34,10.36,533640.0,4.5662,4.575,4.5486,4.5574,533640.0
2021-08-23 11:20:00,10.36,10.38,10.31,10.31,613138.0,4.5574,4.5662,4.5354,4.5354,613138.0
2021-08-23 11:30:00,10.31,10.34,10.3,10.34,538887.0,4.5354,4.5486,4.531,4.5486,538887.0
2021-08-23 11:40:00,10.34,10.36,10.33,10.35,630914.0,4.5486,4.5574,4.5442,4.553,630914.0
2021-08-23 11:50:00,10.34,10.38,10.33,10.37,901572.0,4.5486,4.5662,4.5442,4.5618,901572.0
2021-08-23 12:00:00,10.37,10.42,10.37,10.42,426543.0,4.5618,4.5838,4.5618,4.5838,426543.0
2021-08-23 12:10:00,10.42,10.43,10.39,10.39,516860.0,4.5838,4.5882,4.5706,4.5706,516860.0
2021-08-23 12:20:00,10.39,10.43,10.38,10.42,363209.0,4.5706,4.5882,4.5662,4.5838,363209.0
2021-08-23 12:30:00,10.42,10.45,10.42,10.44,382344.0,4.5838,4.597,4.5838,4.5926,382344.0
2021-08-23 12:40:00,10.45,10.45,10.41,10.42,327183.0,4.597,4.597,4.5794,4.5838,327183.0
2021-08-23 12:50:00,10.43,10.44,10.41,10.42,418885.0,4.5882,4.5926,4.5794,4.5838,418885.0
2021-08-23 13:00:00,10.43,10.46,10.42,10.45,239031.0,4.5882,4.6014,4.5838,4.597,239031.0
2021-08-23 13:10:00,10.46,10.46,10.4,10.41,353246.0,4.6014,4.6014,4.575,4.5794,353246.0
2021-08-23 13:20:00,10.41,10.41,10.37,10.38,371019.0,4.5794,4.5794,4.5618,4.5662,371019.0
2021-08-23 13:30:00,10.38,10.39,10.37,10.38,277277.0,4.5662,4.5706,4.5618,4.5662,277277.0
2021-08-23 13:40:00,10.38,10.45,10.38,10.45,301665.0,4.5662,4.597,4.5662,4.597,301665.0
2021-08-23 13:50:00,10.45,10.45,10.39,10.41,421821.0,4.597,4.597,4.5706,4.5794,421821.0
2021-08-23 14:00:00,10.41,10.41,10.36,10.37,676477.0,4.5794,4.5794,4.5574,4.5618,676477.0
2021-08-23 14:10:00,10.37,10.39,10.36,10.39,327013.0,4.5618,4.5706,4.5574,4.5706,327013.0
2021-08-23 14:20:00,10.39,10.43,10.38,10.4,419251.0,4.5706,4.5882,4.5662,4.575,419251.0
2021-08-23 14:30:00,10.41,10.43,10.4,10.43,467339.0,4.5794,4.5882,4.575,4.5882,467339.0
2021-08-23 14:40:00,10.43,10.45,10.41,10.42,416465.0,4.5882,4.597,4.5794,4.5838,416465.0
2021-08-23 14:50:00,10.42,10.43,10.4,10.42,300099.0,4.5838,4.5882,4.575,4.5838,300099.0
2021-08-23 15:00:00,10.43,10.45,10.42,10.45,252671.0,4.5882,4.597,4.5838,4.597,252671.0
2021-08-23 15:10:00,10.45,10.46,10.42,10.45,583491.0,4.597,4.6014,4.5838,4.597,583491.0
2021-08-23 15:20:00,10.45,10.46,10.44,10.44,533067.0,4.597,4.6014,4.5926,4.5926,533067.0
2021-08-23 15:30:00,10.45,10.45,10.42,10.43,752798.0,4.597,4.597,4.5838,4.5882,752798.0
2021-08-23 15:40:00,10.43,10.43,10.39,10.43,1096871.0,4.5882,4.5882,4.5706,4.5882,1096871.0
2021-08-23 15:50:00,10.43,10.45,10.4,10.42,2982517.0,4.5882,4.597,4.575,4.5838,2982517.0
2021-08-24 09:30:00,10.55,10.63,10.52,10.63,661093.0,4.641,4.6762,4.6278,4.6762,661093.0
2021-08-24 09:40:00,10.63,10.64,10.59,10.62,538019.0,4.6762,4.6806,4.6586,4.6718,538019.0
2021-08-24 09:50:00,10.62,10.69,10.62,10.65,630703.0,4.6718,4.7026,4.6718,4.685,630703.0
2021-08-24 10:00:00,10.64,10.67,10.61,10.62,435491.0,4.6806,4.6938,4.6674,4.6718,435491.0
2021-08-24 10:10:00,10.63,10.67,10.61,10.65,296318.0,4.6762,4.6938,4.6674,4.685,296318.0
2021-08-24 10:20:00,10.65,10.69,10.62,10.69,195667.0,4.685,4.7026,4.6718,4.7026,195667.0
2021-08-24 10:30:00,10.69,10.73,10.68,10.71,395077.0,4.7026,4.7202,4.6982,4.7114,395077.0
2021-08-24 10:40:00,10.71,10.73,10.68,10.69,169988.0,4.7114,4.7202,4.6982,4.7026,169988.0
2021-08-24 10:50:00,10.7,10.71,10.69,10.7,217903.0,4.707,4.7114,4.7026,4.707,217903.0
2021-08-24 11:00:00,10.71,10.74,10.71,10.73,162848.0,4.7114,4.7246,4.7114,4.7202,162848.0
2021-08-24 11:10:00,10.73,10.77,10.72,10.75,274090.0,4.7202,4.7378,4.7158,4.729,274090.0
2021-08-24 11:20:00,10.75,10.76,10.7,10.71,192475.0,4.729,4.7334,4.707,4.7114,192475.0
2021-08-24 11:30:00,10.71,10.72,10.69,10.7,146769.0,4.7114,4.7158,4.7026,4.707,146769.0
2021-08-24 11:40:00,10.7,10.72,10.69,10.71,186650.0,4.707,4.7158,4.7026,4.7114,186650.0
2021-08-24 11:50:00,10.71,10.72,10.7,10.7,280519.0,4.7114,4.7158,4.707,4.707,280519.0
2021-08-24 12:00:00,10.7,10.72,10.69,10.71,200279.0,4.707,4.7158,4.7026,4.7114,200279.0
2021-08-24 12:10:00,10.71,10.73,10.7,10.71,231391.0,4.7114,4.7202,4.707,4.7114,231391.0
2021-08-24 12:20:00,10.7,10.71,10.68,10.69,267680.0,4.707,4.7114,4.6982,4.7026,267680.0
2021-08-24 12:30:00,10.7,10.76,10.69,10.74,726994.0,4.707,4.7334,4.7026,4.7246,726994.0
2021-08-24 12:40:00,10.74,10.78,10.73,10.75,649164.0,4.7246,4.7422,4.7202,4.729,649164.0
2021-08-24 12:50:00,10.76,10.77,10.73,10.74,295836.0,4.7334,4.7378,4.7202,4.7246,295836.0
2021-08-24 13:00:00,10.74,10.77,10.72,10.76,226882.0,4.7246,4.7378,4.7158,4.7334,226882.0
2021-08-24 13:10:00,10.76,10.79,10.75,10.79,215977.0,4.7334,4.7466,4.729,4.7466,215977.0
2021-08-24 13:20:00,10.79,10.8,10.77,10.79,356527.0,4.7466,4.751,4.7378,4.7466,356527.0
2021-08-24 13:30:00,10.79,10.8,10.76,10.77,211178.0,4.7466,4.751,4.7334,4.7378,211178.0
2021-08-24 13:40:00,10.77,10.78,10.75,10.77,283125.0,4.7378,4.7422,4.729,4.7378,283125.0
2021-08-24 13:50:00,10.77,10.77,10.75,10.76,312011.0,4.7378,4.7378,4.729,4.7334,312011.0
2021-08-24 14:00:00,10.75,10.76,10.74,10.75,127161.0,4.729,4.7334,4.7246,4.729,127161.0
2021-08-24 14:10:00,10.75,10.76,10.75,10.76,55079.0,4.729,4.7334,4.729,4.7334,55079.0
2021-08-24 14:20:00,10.75,10.77,10.75,10.76,172531.0,4.729,4.7378,4.729,4.7334,172531.0
2021-08-24 14:30:00,10.77,10.79,10.76,10.77,282738.0,4.7378,4.7466,4.7334,4.7378,282738.0
2021-08-24 14:40:00,10.77,10.78,10.75,10.76,307787.0,4.7378,4.7422,4.729,4.7334,307787.0
2021-08-24 14:50:00,10.76,10.78,10.76,10.78,209286.0,4.7334,4.7422,4.7334,4.7422,209286.0
2021-08-24 15:00:00,10.78,10.78,10.75,10.76,208787.0,4.7422,4.7422,4.729,4.7334,208787.0
2021-08-24 15:10:00,10.77,10.8,10.76,10.79,302559.0,4.7378,4.751,4.7334,4.7466,302559.0
2021-08-24 15:20:00,10.79,10.8,10.77,10.78,346492.0,4.7466,4.751,4.7378,4.7422,346492.0
2021-08-24 15:30:00,10.78,10.79,10.77,10.78,635543.0,4.7422,4.7466,4.7378,4.7422,635543.0
2021-08-24 15:40:00,10.78,10.79,10.77,10.79,608997.0,4.7422,4.7466,4.7378,4.7466,608997.0
2021-08-24 15:50:00,10.79,10.81,10.78,10.81,1508700.0,4.7466,4.7554,4.7422,4.7554,1508700.0
2021-08-25 09:30:00,10.77,10.79,10.67,10.73,636283.0,4.7378,4.7466,4.6938,4.7202,636283.0
2021-08-25 09:40:00,10.73,10.76,10.72,10.75,293637.0,4.7202,4.7334,4.7158,4.729,293637.0
2021-08-25 09:50:00,10.75,10.8,10.72,10.79,286169.0,4.729,4.751,4.7158,4.7466,286169.0
2021-08-25 10:00:00,10.79,10.82,10.77,10.78,297028.0,4.7466,4.7598,4.7378,4.7422,297028.0
2021-08-25 10:10:00,10.78,10.81,10.76,10.78,271291.0,4.7422,4.7554,4.7334,4.7422,271291.0
2021-08-25 10:20:00,10.79,10.79,10.75,10.77,297641.0,4.7466,4.7466,4.729,4.7378,297641.0
2021-08-25 10:30:00,10.76,10.8,10.75,10.8,246457.0,4.7334,4.751,4.729,4.751,246457.0
2021-08-25 10:40:00,10.8,10.85,10.79,10.84,277769.0,4.751,4.7729,4.7466,4.7686,277769.0
2021-08-25 10:50:00,10.84,10.84,10.8,10.82,214354.0,4.7686,4.7686,4.751,4.7598,214354.0
2021-08-25 11:00:00,10.83,10.83,10.79,10.8,198906.0,4.7642,4.7642,4.7466,4.751,198906.0
2021-08-25 11:10:00,10.8,10.85,10.8,10.84,425849.0,4.751,4.7729,4.751,4.7686,425849.0
2021-08-25 11:20:00,10.84,10.85,10.81,10.83,394823.0,4.7686,4.7729,4.7554,4.7642,394823.0
2021-08-25 11:30:00,10.83,10.83,10.78,10.78,398080.0,4.7642,4.7642,4.7422,4.7422,398080.0
2021-08-25 11:40:00,10.78,10.81,10.77,10.78,404249.0,4.7422,4.7554,4.7378,4.7422,404249.0
2021-08-25 11:50:00,10.78,10.8,10.77,10.79,395641.0,4.7422,4.751,4.7378,4.7466,395641.0
2021-08-25 12:00:00,10.79,10.81,10.77,10.8,514243.0,4.7466,4.7554,4.7378,4.751,514243.0
2021-08-25 12:10:00,10.8,10.81,10.76,10.79,333017.0,4.751,4.7554,4.7334,4.7466,333017.0
2021-08-25 12:20:00,10.79,10.8,10.77,10.78,287746.0,4.7466,4.751,4.7378,4.7422,287746.0
2021-08-25 12:30:00,10.78,10.8,10.76,10.79,284959.0,4.7422,4.751,4.7334,4.7466,284959.0
2021-08-25 12:40:00,10.79,10.8,10.77,10.77,190772.0,4.7466,4.751,4.7378,4.7378,190772.0
2021-08-25 12:50:00,10.78,10.78,10.74,10.75,481008.0,4.7422,4.7422,4.7246,4.729,481008.0
2021-08-25 13:00:00,10.75,10.76,10.73,10.76,260670.0,4.729,4.7334,4.7202,4.7334,260670.0
2021-08-25 13:10:00,10.76,10.76,10.73,10.76,285861.0,4.7334,4.7334,4.7202,4.7334,285861.0
2021-08-25 13:20:00,10.76,10.79,10.75,10.79,399958.0,4.7334,4.7466,4.729,4.7466,399958.0
2021-08-25 13:30:00,10.79,10.79,10.76,10.78,494821.0,4.7466,4.7466,4.7334,4.7422,494821.0
2021-08-25 13:40:00,10.78,10.79,10.76,10.78,235261.0,4.7422,4.7466,4.7334,4.7422,235261.0
2021-08-25 13:50:00,10.77,10.79,10.76,10.79,205505.0,4.7378,4.7466,4.7334,4.7466,205505.0
2021-08-25 14:00:00,10.79,10.83,10.79,10.82,294429.0,4.7466,4.7642,4.7466,4.7598,294429.0
2021-08-25 14:10:00,10.82,10.85,10.82,10.84,118281.0,4.7598,4.7729,4.7598,4.7686,118281.0
2021-08-25 14:20:00,10.84,10.89,10.84,10.88,239345.0,4.7686,4.7905,4.7686,4.7861,239345.0
2021-08-25 14:30:00,10.87,10.9,10.86,10.9,326451.0,4.7817,4.7949,4.7773,4.7949,326451.0
2021-08-25 14:40:00,10.9,10.93,10.89,10.9,631179.0,4.7949,4.8081,4.7905,4.7949,631179.0
2021-08-25 14:50:00,10.9,10.93,10.89,10.92,479678.0,4.7949,4.8081,4.7905,4.8037,479678.0
2021-08-25 15:00:00,10.93,10.93,10.89,10.91,274915.0,4.8081,4.8081,4.7905,4.7993,274915.0
2021-08-25 15:10:00,10.91,10.91,10.89,10.9,222263.0,4.7993,4.7993,4.7905,4.7949,222263.0
2021-08-25 15:20:00,10.89,10.92,10.88,10.92,460775.0,4.7905,4.8037,4.7861,4.8037,460775.0
2021-08-25 15:30:00,10.92,10.92,10.9,10.92,797869.0,4.8037,4.8037,4.7949,4.8037,797869.0
2021-08-25 15:40:00,10.92,10.92,10.89,10.9,597417.0,4.8037,4.8037,4.7905,4.7949,597417.0
2021-08-25 15:50:00,10.9,10.91,10.89,10.9,706566.0,4.7949,4.7993,4.7905,4.7949,706566.0
2021-08-26 09:30:00,10.89,10.9,10.83,10.88,724908.0,4.7905,4.7949,4.7642,4.7861,724908.0
2021-08-26 09:40:00,10.87,10.93,10.84,10.92,350688.0,4.7817,4.8081,4.7686,4.8037,350688.0
2021-08-26 09:50:00,10.92,10.95,10.9,10.94,293760.0,4.8037,4.8169,4.7949,4.8125,293760.0
2021-08-26 10:00:00,10.94,10.95,10.88,10.88,230164.0,4.8125,4.8169,4.7861,4.7861,230164.0
2021-08-26 10:10:00,10.89,10.96,10.89,10.94,225596.0,4.7905,4.8213,4.7905,4.8125,225596.0
2021-08-26 10:20:00,10.93,10.94,10.84,10.89,267985.0,4.8081,4.8125,4.7686,4.7905,267985.0
2021-08-26 10:30:00,10.89,10.93,10.89,10.9,416282.0,4.7905,4.8081,4.7905,4.7949,416282.0
2021-08-26 10:40:00,10.9,10.9,10.84,10.85,444646.0,4.7949,4.7949,4.7686,4.7729,444646.0
2021-08-26 10:50:00,10.85,10.86,10.81,10.83,605241.0,4.7729,4.7773,4.7554,4.7642,605241.0
2021-08-26 11:00:00,10.83,10.84,10.79,10.82,360703.0,4.7642,4.7686,4.7466,4.7598,360703.0
2021-08-26 11:10:00,10.82,10.86,10.8,10.86,294978.0,4.7598,4.7773,4.751,4.7773,294978.0
2021-08-26 11:20:00,10.86,10.88,10.85,10.85,425112.0,4.7773,4.7861,4.7729,4.7729,425112.0
2021-08-26 11:30:00,10.85,10.87,10.82,10.87,470861.0,4.7729,4.7817,4.7598,4.7817,470861.0
2021-08-26 11:40:00,10.87,10.9,10.85,10.88,347941.0,4.7817,4.7949,4.7729,4.7861,347941.0
2021-08-26 11:50:00,10.89,10.92,10.87,10.91,429698.0,4.7905,4.8037,4.7817,4.7993,429698.0
2021-08-26 12:00:00,10.91,10.94,10.89,10.91,411221.0,4.7993,4.8125,4.7905,4.7993,411221.0
2021-08-26 12:10:00,10.91,10.92,10.89,10.9,610190.0,4.7993,4.8037,4.7905,4.7949,610190.0
2021-08-26 12:20:00,10.9,10.9,10.88,10.9,322188.0,4.7949,4.7949,4.7861,4.7949,322188.0
2021-08-26 12:30:00,10.89,10.91,10.89,10.91,245386.0,4.7905,4.7993,4.7905,4.7993,245386.0
2021-08-26 12:40:00,10.91,10.91,10.89,10.9,156676.0,4.7993,4.7993,4.7905,4.7949,156676.0
2021-08-26 12:50:00,10.9,10.91,10.87,10.9,550445.0,4.7949,4.7993,4.7817,4.7949,550445.0
2021-08-26 13:00:00,10.9,10.9,10.88,10.9,317615.0,4.7949,4.7949,4.7861,4.7949,317615.0
2021-08-26 13:10:00,10.9,10.91,10.87,10.91,298151.0,4.7949,4.7993,4.7817,4.7993,298151.0
2021-08-26 13:20:00,10.91,10.91,10.84,10.85,436243.0,4.7993,4.7993,4.7686,4.7729,436243.0
2021-08-26 13:30:00,10.85,10.86,10.83,10.84,320393.0,4.7729,4.7773,4.7642,4.7686,320393.0
2021-08-26 13:40:00,10.84,10.86,10.83,10.85,201669.0,4.7686,4.7773,4.7642,4.7729,201669.0
2021-08-26 13:50:00,10.85,10.85,10.82,10.83,195397.0,4.7729,4.7729,4.7598,4.7642,195397.0
2021-08-26 14:00:00,10.83,10.83,10.8,10.8,216442.0,4.7642,4.7642,4.751,4.751,216442.0
2021-08-26 14:10:00,10.8,10.81,10.78,10.79,331599.0,4.751,4.7554,4.7422,4.7466,331599.0
2021-08-26 14:20:00,10.79,10.8,10.78,10.79,196244.0,4.7466,4.751,4.7422,4.7466,196244.0
2021-08-26 14:30:00,10.79,10.79,10.77,10.79,211040.0,4.7466,4.7466,4.7378,4.7466,211040.0
2021-08-26 14:40:00,10.79,10.82,10.78,10.78,437646.0,4.7466,4.7598,4.7422,4.7422,437646.0
2021-08-26 14:50:00,10.79,10.8,10.77,10.78,274966.0,4.7466,4.751,4.7378,4.7422,274966.0
2021-08-26 15:00:00,10.78,10.78,10.74,10.75,480158.0,4.7422,4.7422,4.7246,4.729,480158.0
2021-08-26 15:10:00,10.75,10.81,10.74,10.81,327281.0,4.729,4.7554,4.7246,4.7554,327281.0
2021-08-26 15:20:00,10.81,10.81,10.78,10.79,477954.0,4.7554,4.7554,4.7422,4.7466,477954.0
2021-08-26 15:30:00,10.8,10.8,10.76,10.77,448528.0,4.751,4.751,4.7334,4.7378,448528.0
2021-08-26 15:40:00,10.77,10.78,10.75,10.76,672055.0,4.7378,4.7422,4.729,4.7334,672055.0
2021-08-26 15:50:00,10.76,10.78,10.74,10.77,1403510.0,4.7334,4.7422,4.7246,4.7378,1403510.0
2021-08-27 09:30:00,10.85,10.95,10.85,10.94,540266.0,4.7729,4.8169,4.7729,4.8125,540266.0
2021-08-27 09:40:00,10.94,10.98,10.92,10.95,1486870.0,4.8125,4.8301,4.8037,4.8169,1486870.0
2021-08-27 09:50:00,10.96,11.0,10.93,10.94,1322778.0,4.8213,4.8389,4.8081,4.8125,1322778.0
2021-08-27 10:00:00,10.94,11.05,10.91,11.05,823526.0,4.8125,4.8609,4.7993,4.8609,823526.0
2021-08-27 10:10:00,11.05,11.09,11.04,11.05,602861.0,4.8609,4.8785,4.8565,4.8609,602861.0
2021-08-27 10:20:00,11.05,11.07,10.98,11.0,991743.0,4.8609,4.8697,4.8301,4.8389,991743.0
2021-08-27 10:30:00,11.01,11.03,10.98,11.0,911294.0,4.8433,4.8521,4.8301,4.8389,911294.0
2021-08-27 10:40:00,11.01,11.02,11.0,11.01,606889.0,4.8433,4.8477,4.8389,4.8433,606889.0
2021-08-27 10:50:00,11.0,11.03,10.99,11.02,1324977.0,4.8389,4.8521,4.8345,4.8477,1324977.0
2021-08-27 11:00:00,11.02,11.03,11.0,11.02,542976.0,4.8477,4.8521,4.8389,4.8477,542976.0
2021-08-27 11:10:00,11.01,11.04,10.99,11.03,472893.0,4.8433,4.8565,4.8345,4.8521,472893.0
2021-08-27 11:20:00,11.03,11.05,11.0,11.0,649483.0,4.8521,4.8609,4.8389,4.8389,649483.0
2021-08-27 11:30:00,11.01,11.02,10.98,11.02,321716.0,4.8433,4.8477,4.8301,4.8477,321716.0
2021-08-27 11:40:00,11.02,11.05,11.01,11.05,599199.0,4.8477,4.8609,4.8433,4.8609,599199.0
2021-08-27 11:50:00,11.04,11.1,11.04,11.09,730164.0,4.8565,4.8829,4.8565,4.8785,730164.0
2021-08-27 12:00:00,11.09,11.1,11.05,11.08,428332.0,4.8785,4.8829,4.8609,4.8741,428332.0
2021-08-27 12:10:00,11.08,11.1,11.06,11.08,807351.0,4.8741,4.8829,4.8653,4.8741,807351.0
2021-08-27 12:20:00,11.08,11.12,11.07,11.11,586086.0,4.8741,4.8917,4.8697,4.8873,586086.0
2021-08-27 12:30:00,11.11,11.14,11.11,11.12,345651.0,4.8873,4.9005,4.8873,4.8917,345651.0
2021-08-27 12:40:00,11.12,11.13,11.1,11.13,208722.0,4.8917,4.8961,4.8829,4.8961,208722.0
2021-08-27 12:50:00,11.13,11.15,11.12,11.14,295517.0,4.8961,4.9049,4.8917,4.9005,295517.0
2021-08-27 13:00:00,11.13,11.15,11.12,11.13,324545.0,4.8961,4.9049,4.8917,4.8961,324545.0
2021-08-27 13:10:00,11.12,11.13,11.09,11.09,300261.0,4.8917,4.8961,4.8785,4.8785,300261.0
2021-08-27 13:20:00,11.1,11.12,11.08,11.12,366792.0,4.8829,4.8917,4.8741,4.8917,366792.0
2021-08-27 13:30:00,11.12,11.13,11.1,11.12,240229.0,4.8917,4.8961,4.8829,4.8917,240229.0
2021-08-27 13:40:00,11.12,11.13,11.1,11.11,256122.0,4.8917,4.8961,4.8829,4.8873,256122.0
2021-08-27 13:50:00,11.11,11.12,11.09,11.1,443140.0,4.8873,4.8917,4.8785,4.8829,443140.0
2021-08-27 14:00:00,11.11,11.11,11.09,11.11,885645.0,4.8873,4.8873,4.8785,4.8873,885645.0
2021-08-27 14:10:00,11.11,11.13,11.1,11.12,982333.0,4.8873,4.8961,4.8829,4.8917,982333.0
2021-08-27 14:20:00,11.12,11.15,11.11,11.15,562558.0,4.8917,4.9049,4.8873,4.9049,562558.0
2021-08-27 14:30:00,11.15,11.16,11.13,11.16,486372.0,4.9049,4.9093,4.8961,4.9093,486372.0
2021-08-27 14:40:00,11.16,11.19,11.14,11.19,1435404.0,4.9093,4.9225,4.9005,4.9225,1435404.0
2021-08-27 14:50:00,11.19,11.21,11.17,11.19,1547078.0,4.9225,4.9313,4.9137,4.9225,1547078.0
2021-08-27 15:00:00,11.19,11.19,11.17,11.19,904392.0,4.9225,4.9225,4.9137,4.9225,904392.0
2021-08-27 15:10:00,11.19,11.19,11.17,11.18,671142.0,4.9225,4.9225,4.9137,4.9181,671142.0
2021-08-27 15:20:00,11.18,11.18,11.16,11.16,376018.0,4.9181,4.9181,4.9093,4.9093,376018.0
2021-08-27 15:30:00,11.16,11.2,11.16,11.19,1018011.0,4.9093,4.9269,4.9093,4.9225,1018011.0
2021-08-27 15:40:00,11.18,11.22,11.18,11.21,1263040.0,4.9181,4.9357,4.9181,4.9313,1263040.0
2021-08-27 15:50:00,11.22,11.22,11.19,11.21,2158331.0,4.9357,4.9357,4.9225,4.9313,2158331.0
2021-08-30 09:30:00,11.19,11.2,11.06,11.07,1446885.0,4.9225,4.9269,4.8653,4.8697,1446885.0
2021-08-30 09:40:00,11.07,11.1,11.05,11.08,968752.0,4.8697,4.8829,4.8609,4.8741,968752.0
2021-08-30 09:50:00,11.08,11.13,11.07,11.09,1118337.0,4.8741,4.8961,4.8697,4.8785,1118337.0
2021-08-30 10:00:00,11.09,11.16,11.08,11.09,684718.0,4.8785,4.9093,4.8741,4.8785,684718.0
2021-08-30 10:10:00,11.1,11.12,11.08,11.12,632229.0,4.8829,4.8917,4.8741,4.8917,632229.0
2021-08-30 10:20:00,11.11,11.14,11.08,11.13,791598.0,4.8873,4.9005,4.8741,4.8961,791598.0
2021-08-30 10:30:00,11.13,11.14,11.09,11.14,422871.0,4.8961,4.9005,4.8785,4.9005,422871.0
2021-08-30 10:40:00,11.14,11.17,11.11,11.16,689683.0,4.9005,4.9137,4.8873,4.9093,689683.0
2021-08-30 10:50:00,11.17,11.22,11.16,11.22,1307645.0,4.9137,4.9357,4.9093,4.9357,1307645.0
2021-08-30 11:00:00,11.22,11.26,11.19,11.19,958481.0,4.9357,4.9533,4.9225,4.9225,958481.0
2021-08-30 11:10:00,11.19,11.22,11.18,11.21,411726.0,4.9225,4.9357,4.9181,4.9313,411726.0
2021-08-30 11:20:00,11.21,11.23,11.16,11.18,655748.0,4.9313,4.9401,4.9093,4.9181,655748.0
2021-08-30 11:30:00,11.18,11.2,11.16,11.17,390108.0,4.9181,4.9269,4.9093,4.9137,390108.0
2021-08-30 11:40:00,11.17,11.19,11.14,11.15,512805.0,4.9137,4.9225,4.9005,4.9049,512805.0
2021-08-30 11:50:00,11.15,11.17,11.13,11.16,440560.0,4.9049,4.9137,4.8961,4.9093,440560.0
2021-08-30 12:00:00,11.16,11.18,11.15,11.17,399254.0,4.9093,4.9181,4.9049,4.9137,399254.0
2021-08-30 12:10:00,11.17,11.18,11.15,11.16,354987.0,4.9137,4.9181,4.9049,4.9093,354987.0
2021-08-30 12:20:00,11.17,11.19,11.16,11.17,578321.0,4.9137,4.9225,4.9093,4.9137,578321.0
2021-08-30 12:30:00,11.17,11.18,11.14,11.15,451735.0,4.9137,4.9181,4.9005,4.9049,451735.0
2021-08-30 12:40:00,11.16,11.19,11.14,11.17,398747.0,4.9093,4.9225,4.9005,4.9137,398747.0
2021-08-30 12:50:00,11.17,11.18,11.15,11.17,339777.0,4.9137,4.9181,4.9049,4.9137,339777.0
2021-08-30 13:00:00,11.17,11.17,11.12,11.13,362878.0,4.9137,4.9137,4.8917,4.8961,362878.0
2021-08-30 13:10:00,11.13,11.15,11.09,11.09,319750.0,4.8961,4.9049,4.8785,4.8785,319750.0
2021-08-30 13:20:00,11.1,11.11,11.06,11.09,934993.0,4.8829,4.8873,4.8653,4.8785,934993.0
2021-08-30 13:30:00,11.09,11.1,11.07,11.1,596562.0,4.8785,4.8829,4.8697,4.8829,596562.0
2021-08-30 13:40:00,11.1,11.1,11.06,11.06,323236.0,4.8829,4.8829,4.8653,4.8653,323236.0
2021-08-30 13:50:00,11.07,11.08,11.03,11.04,733607.0,4.8697,4.8741,4.8521,4.8565,733607.0
2021-08-30 14:00:00,11.04,11.08,11.04,11.07,829945.0,4.8565,4.8741,4.8565,4.8697,829945.0
2021-08-30 14:10:00,11.07,11.09,11.05,11.08,308784.0,4.8697,4.8785,4.8609,4.8741,308784.0
2021-08-30 14:20:00,11.08,11.12,11.06,11.12,675823.0,4.8741,4.8917,4.8653,4.8917,675823.0
2021-08-30 14:30:00,11.11,11.12,11.08,11.08,349196.0,4.8873,4.8917,4.8741,4.8741,349196.0
2021-08-30 14:40:00,11.08,11.11,11.08,11.09,317939.0,4.8741,4.8873,4.8741,4.8785,317939.0
2021-08-30 14:50:00,11.09,11.12,11.08,11.1,473086.0,4.8785,4.8917,4.8741,4.8829,473086.0
2021-08-30 15:00:00,11.1,11.12,11.08,11.09,503803.0,4.8829,4.8917,4.8741,4.8785,503803.0
2021-08-30 15:10:00,11.09,11.1,11.06,11.08,671637.0,4.8785,4.8829,4.8653,4.8741,671637.0
2021-08-30 15:20:00,11.08,11.1,11.07,11.08,889718.0,4.8741,4.8829,4.8697,4.8741,889718.0
2021-08-30 15:30:00,11.08,11.1,11.07,11.09,836491.0,4.8741,4.8829,4.8697,4.8785,836491.0
2021-08-30 15:40:00,11.09,11.09,11.06,11.08,1275123.0,4.8785,4.8785,4.8653,4.8741,1275123.0
2021-08-30 15:50:00,11.08,11.08,11.0,11.04,2774617.0,4.8741,4.8741,4.8389,4.8565,2774617.0
2021-08-31 09:30:00,11.06,11.1,11.02,11.09,1103946.0,4.8653,4.8829,4.8477,4.8785,1103946.0
2021-08-31 09:40:00,11.09,11.1,10.99,10.99,694891.0,4.8785,4.8829,4.8345,4.8345,694891.0
2021-08-31 09:50:00,11.0,11.0,10.92,10.94,1304392.0,4.8389,4.8389,4.8037,4.8125,1304392.0
2021-08-31 10:00:00,10.94,11.0,10.94,10.99,1065434.0,4.8125,4.8389,4.8125,4.8345,1065434.0
2021-08-31 10:10:00,11.0,11.08,10.97,11.07,393820.0,4.8389,4.8741,4.8257,4.8697,393820.0
2021-08-31 10:20:00,11.07,11.08,11.02,11.03,405357.0,4.8697,4.8741,4.8477,4.8521,405357.0
2021-08-31 10:30:00,11.04,11.06,11.02,11.05,535769.0,4.8565,4.8653,4.8477,4.8609,535769.0
2021-08-31 10:40:00,11.05,11.11,11.05,11.07,474998.0,4.8609,4.8873,4.8609,4.8697,474998.0
2021-08-31 10:50:00,11.08,11.1,11.05,11.06,524637.0,4.8741,4.8829,4.8609,4.8653,524637.0
2021-08-31 11:00:00,11.06,11.07,11.02,11.02,743538.0,4.8653,4.8697,4.8477,4.8477,743538.0
2021-08-31 11:10:00,11.02,11.05,10.99,11.04,404404.0,4.8477,4.8609,4.8345,4.8565,404404.0
2021-08-31 11:20:00,11.05,11.1,11.04,11.05,553052.0,4.8609,4.8829,4.8565,4.8609,553052.0
2021-08-31 11:30:00,11.05,11.06,10.99,11.01,420332.0,4.8609,4.8653,4.8345,4.8433,420332.0
2021-08-31 11:40:00,11.0,11.02,10.98,10.99,566531.0,4.8389,4.8477,4.8301,4.8345,566531.0
2021-08-31 11:50:00,10.99,10.99,10.95,10.95,581844.0,4.8345,4.8345,4.8169,4.8169,581844.0
2021-08-31 12:00:00,10.95,11.02,10.94,10.99,1115312.0,4.8169,4.8477,4.8125,4.8345,1115312.0
2021-08-31 12:10:00,10.98,10.99,10.91,10.92,762821.0,4.8301,4.8345,4.7993,4.8037,762821.0
2021-08-31 12:20:00,10.93,10.96,10.9,10.96,453648.0,4.8081,4.8213,4.7949,4.8213,453648.0
2021-08-31 12:30:00,10.96,10.97,10.93,10.95,521263.0,4.8213,4.8257,4.8081,4.8169,521263.0
2021-08-31 12:40:00,10.94,10.95,10.87,10.88,802866.0,4.8125,4.8169,4.7817,4.7861,802866.0
2021-08-31 12:50:00,10.89,10.9,10.84,10.86,864105.0,4.7905,4.7949,4.7686,4.7773,864105.0
2021-08-31 13:00:00,10.85,10.88,10.85,10.88,394685.0,4.7729,4.7861,4.7729,4.7861,394685.0
2021-08-31 13:10:00,10.88,10.89,10.82,10.82,404741.0,4.7861,4.7905,4.7598,4.7598,404741.0
2021-08-31 13:20:00,10.82,10.84,10.8,10.84,384529.0,4.7598,4.7686,4.751,4.7686,384529.0
2021-08-31 13:30:00,10.83,10.84,10.81,10.83,193008.0,4.7642,4.7686,4.7554,4.7642,193008.0
2021-08-31 13:40:00,10.83,10.85,10.82,10.83,246758.0,4.7642,4.7729,4.7598,4.7642,246758.0
2021-08-31 13:50:00,10.83,10.84,10.8,10.83,411580.0,4.7642,4.7686,4.751,4.7642,411580.0
2021-08-31 14:00:00,10.83,10.85,10.81,10.84,287478.0,4.7642,4.7729,4.7554,4.7686,287478.0
2021-08-31 14:10:00,10.83,10.89,10.83,10.88,287889.0,4.7642,4.7905,4.7642,4.7861,287889.0
2021-08-31 14:20:00,10.89,10.9,10.86,10.87,496449.0,4.7905,4.7949,4.7773,4.7817,496449.0
2021-08-31 14:30:00,10.87,10.89,10.86,10.86,258354.0,4.7817,4.7905,4.7773,4.7773,258354.0
2021-08-31 14:40:00,10.87,10.87,10.83,10.84,508585.0,4.7817,4.7817,4.7642,4.7686,508585.0
2021-08-31 14:50:00,10.84,10.86,10.8,10.82,748391.0,4.7686,4.7773,4.751,4.7598,748391.0
2021-08-31 15:00:00,10.82,10.84,10.8,10.8,400566.0,4.7598,4.7686,4.751,4.751,400566.0
2021-08-31 15:10:00,10.81,10.81,10.76,10.76,1030048.0,4.7554,4.7554,4.7334,4.7334,1030048.0
2021-08-31 15:20:00,10.76,10.77,10.73,10.75,2466800.0,4.7334,4.7378,4.7202,4.729,2466800.0
2021-08-31 15:30:00,10.76,10.83,10.75,10.83,1089275.0,4.7334,4.7642,4.729,4.7642,1089275.0
2021-08-31 15:40:00,10.83,10.88,10.81,10.87,1647708.0,4.7642,4.7861,4.7554,4.7817,1647708.0
2021-08-31 15:50:00,10.87,10.87,10.82,10.85,2023157.0,4.7817,4.7817,4.7598,4.7729,2023157.0
2021-09-01 09:30:00,10.67,10.83,10.64,10.81,1503793.0,4.6938,4.7642,4.6806,4.7554,1503793.0
2021-09-01 09:40:00,10.8,10.87,10.79,10.85,1505172.0,4.751,4.7817,4.7466,4.7729,1505172.0
2021-09-01 09:50:00,10.85,10.88,10.79,10.86,629550.0,4.7729,4.7861,4.7466,4.7773,629550.0
2021-09-01 10:00:00,10.85,10.9,10.84,10.87,580299.0,4.7729,4.7949,4.7686,4.7817,580299.0
2021-09-01 10:10:00,10.87,10.88,10.79,10.81,377718.0,4.7817,4.7861,4.7466,4.7554,377718.0
2021-09-01 10:20:00,10.81,10.83,10.76,10.76,629504.0,4.7554,4.7642,4.7334,4.7334,629504.0
2021-09-01 10:30:00,10.77,10.84,10.76,10.78,385037.0,4.7378,4.7686,4.7334,4.7422,385037.0
2021-09-01 10:40:00,10.78,10.79,10.74,10.75,584491.0,4.7422,4.7466,4.7246,4.729,584491.0
2021-09-01 10:50:00,10.75,10.78,10.73,10.78,483466.0,4.729,4.7422,4.7202,4.7422,483466.0
2021-09-01 11:00:00,10.78,10.79,10.75,10.78,431866.0,4.7422,4.7466,4.729,4.7422,431866.0
2021-09-01 11:10:00,10.78,10.78,10.74,10.75,473722.0,4.7422,4.7422,4.7246,4.729,473722.0
2021-09-01 11:20:00,10.75,10.75,10.7,10.72,1017073.0,4.729,4.729,4.707,4.7158,1017073.0
2021-09-01 11:30:00,10.71,10.72,10.67,10.68,720368.0,4.7114,4.7158,4.6938,4.6982,720368.0
2021-09-01 11:40:00,10.68,10.69,10.59,10.61,926097.0,4.6982,4.7026,4.6586,4.6674,926097.0
2021-09-01 11:50:00,10.61,10.65,10.6,10.62,685628.0,4.6674,4.685,4.663,4.6718,685628.0
2021-09-01 12:00:00,10.63,10.69,10.62,10.69,686102.0,4.6762,4.7026,4.6718,4.7026,686102.0
2021-09-01 12:10:00,10.69,10.69,10.66,10.67,176449.0,4.7026,4.7026,4.6894,4.6938,176449.0
2021-09-01 12:20:00,10.66,10.7,10.65,10.69,118955.0,4.6894,4.707,4.685,4.7026,118955.0
2021-09-01 12:30:00,10.7,10.72,10.69,10.7,231140.0,4.707,4.7158,4.7026,4.707,231140.0
2021-09-01 12:40:00,10.71,10.72,10.67,10.68,298379.0,4.7114,4.7158,4.6938,4.6982,298379.0
2021-09-01 12:50:00,10.68,10.71,10.66,10.67,379132.0,4.6982,4.7114,4.6894,4.6938,379132.0
2021-09-01 13:00:00,10.67,10.7,10.66,10.69,207183.0,4.6938,4.707,4.6894,4.7026,207183.0
2021-09-01 13:10:00,10.69,10.72,10.68,10.71,200825.0,4.7026,4.7158,4.6982,4.7114,200825.0
2021-09-01 13:20:00,10.71,10.72,10.7,10.71,278596.0,4.7114,4.7158,4.707,4.7114,278596.0
2021-09-01 13:30:00,10.71,10.77,10.7,10.76,468444.0,4.7114,4.7378,4.707,4.7334,468444.0
2021-09-01 13:40:00,10.76,10.79,10.73,10.74,362088.0,4.7334,4.7466,4.7202,4.7246,362088.0
2021-09-01 13:50:00,10.74,10.75,10.73,10.74,447323.0,4.7246,4.729,4.7202,4.7246,447323.0
2021-09-01 14:00:00,10.74,10.74,10.7,10.72,486194.0,4.7246,4.7246,4.707,4.7158,486194.0
2021-09-01 14:10:00,10.71,10.72,10.68,10.7,732372.0,4.7114,4.7158,4.6982,4.707,732372.0
2021-09-01 14:20:00,10.69,10.78,10.69,10.77,621388.0,4.7026,4.7422,4.7026,4.7378,621388.0
2021-09-01 14:30:00,10.77,10.77,10.71,10.72,494250.0,4.7378,4.7378,4.7114,4.7158,494250.0
2021-09-01 14:40:00,10.72,10.75,10.71,10.74,369359.0,4.7158,4.729,4.7114,4.7246,369359.0
2021-09-01 14:50:00,10.74,10.76,10.73,10.74,376364.0,4.7246,4.7334,4.7202,4.7246,376364.0
2021-09-01 15:00:00,10.75,10.77,10.72,10.72,635578.0,4.729,4.7378,4.7158,4.7158,635578.0
2021-09-01 15:10:00,10.72,10.74,10.71,10.73,492020.0,4.7158,4.7246,4.7114,4.7202,492020.0
2021-09-01 15:20:00,10.73,10.76,10.73,10.76,403437.0,4.7202,4.7334,4.7202,4.7334,403437.0
2021-09-01 15:30:00,10.76,10.78,10.75,10.76,809557.0,4.7334,4.7422,4.729,4.7334,809557.0
2021-09-01 15:40:00,10.76,10.78,10.72,10.76,1889920.0,4.7334,4.7422,4.7158,4.7334,1889920.0
2021-09-01 15:50:00,10.76,10.77,10.74,10.77,2147085.0,4.7334,4.7378,4.7246,4.7378,2147085.0
2021-09-02 09:30:00,10.65,10.72,10.64,10.66,1625239.0,4.685,4.7158,4.6806,4.6894,1625239.0
2021-09-02 09:40:00,10.66,10.72,10.65,10.68,694115.0,4.6894,4.7158,4.685,4.6982,694115.0
2021-09-02 09:50:00,10.68,10.74,10.66,10.73,386550.0,4.6982,4.7246,4.6894,4.7202,386550.0
2021-09-02 10:00:00,10.73,10.84,10.72,10.81,578668.0,4.7202,4.7686,4.7158,4.7554,578668.0
2021-09-02 10:10:00,10.81,10.82,10.77,10.82,684833.0,4.7554,4.7598,4.7378,4.7598,684833.0
2021-09-02 10:20:00,10.82,10.87,10.8,10.86,681669.0,4.7598,4.7817,4.751,4.7773,681669.0
2021-09-02 10:30:00,10.87,10.96,10.86,10.92,1639223.0,4.7817,4.8213,4.7773,4.8037,1639223.0
2021-09-02 10:40:00,10.92,10.96,10.87,10.88,1184678.0,4.8037,4.8213,4.7817,4.7861,1184678.0
2021-09-02 10:50:00,10.88,10.98,10.87,10.96,756094.0,4.7861,4.8301,4.7817,4.8213,756094.0
2021-09-02 11:00:00,10.97,11.01,10.96,10.97,849482.0,4.8257,4.8433,4.8213,4.8257,849482.0
2021-09-02 11:10:00,10.97,10.99,10.9,10.91,491033.0,4.8257,4.8345,4.7949,4.7993,491033.0
2021-09-02 11:20:00,10.9,10.91,10.83,10.87,424331.0,4.7949,4.7993,4.7642,4.7817,424331.0
2021-09-02 11:30:00,10.87,10.88,10.82,10.87,582725.0,4.7817,4.7861,4.7598,4.7817,582725.0
2021-09-02 11:40:00,10.88,10.89,10.84,10.85,492153.0,4.7861,4.7905,4.7686,4.7729,492153.0
2021-09-02 11:50:00,10.85,10.86,10.81,10.82,391287.0,4.7729,4.7773,4.7554,4.7598,391287.0
2021-09-02 12:00:00,10.82,10.84,10.79,10.79,278144.0,4.7598,4.7686,4.7466,4.7466,278144.0
2021-09-02 12:10:00,10.8,10.8,10.75,10.77,362723.0,4.751,4.751,4.729,4.7378,362723.0
2021-09-02 12:20:00,10.77,10.83,10.76,10.82,317560.0,4.7378,4.7642,4.7334,4.7598,317560.0
2021-09-02 12:30:00,10.83,10.83,10.77,10.78,392555.0,4.7642,4.7642,4.7378,4.7422,392555.0
2021-09-02 12:40:00,10.78,10.83,10.77,10.82,223038.0,4.7422,4.7642,4.7378,4.7598,223038.0
2021-09-02 12:50:00,10.82,10.84,10.79,10.79,266061.0,4.7598,4.7686,4.7466,4.7466,266061.0
2021-09-02 13:00:00,10.79,10.83,10.79,10.8,341930.0,4.7466,4.7642,4.7466,4.751,341930.0
2021-09-02 13:10:00,10.8,10.81,10.78,10.81,198149.0,4.751,4.7554,4.7422,4.7554,198149.0
2021-09-02 13:20:00,10.81,10.84,10.8,10.81,428541.0,4.7554,4.7686,4.751,4.7554,428541.0
2021-09-02 13:30:00,10.82,10.83,10.76,10.78,348643.0,4.7598,4.7642,4.7334,4.7422,348643.0
2021-09-02 13:40:00,10.78,10.78,10.74,10.76,388991.0,4.7422,4.7422,4.7246,4.7334,388991.0
2021-09-02 13:50:00,10.76,10.78,10.74,10.75,899808.0,4.7334,4.7422,4.7246,4.729,899808.0
2021-09-02 14:00:00,10.75,10.76,10.72,10.75,1021848.0,4.729,4.7334,4.7158,4.729,1021848.0
2021-09-02 14:10:00,10.75,10.75,10.7,10.71,316884.0,4.729,4.729,4.707,4.7114,316884.0
2021-09-02 14:20:00,10.71,10.71,10.67,10.68,385892.0,4.7114,4.7114,4.6938,4.6982,385892.0
2021-09-02 14:30:00,10.68,10.7,10.66,10.69,476375.0,4.6982,4.707,4.6894,4.7026,476375.0
2021-09-02 14:40:00,10.69,10.72,10.65,10.66,536435.0,4.7026,4.7158,4.685,4.6894,536435.0
2021-09-02 14:50:00,10.67,10.7,10.64,10.68,526905.0,4.6938,4.707,4.6806,4.6982,526905.0
2021-09-02 15:00:00,10.69,10.7,10.66,10.67,404130.0,4.7026,4.707,4.6894,4.6938,404130.0
2021-09-02 15:10:00,10.67,10.68,10.65,10.66,478553.0,4.6938,4.6982,4.685,4.6894,478553.0
2021-09-02 15:20:00,10.65,10.66,10.59,10.59,753527.0,4.685,4.6894,4.6586,4.6586,753527.0
2021-09-02 15:30:00,10.6,10.61,10.55,10.55,1490155.0,4.663,4.6674,4.641,4.641,1490155.0
2021-09-02 15:40:00,10.56,10.58,10.55,10.58,1727594.0,4.6454,4.6542,4.641,4.6542,1727594.0
2021-09-02 15:50:00,10.57,10.61,10.56,10.61,1996667.0,4.6498,4.6674,4.6454,4.6674,1996667.0
2021-09-03 09:30:00,10.63,10.65,10.57,10.58,808752.0,4.6762,4.685,4.6498,4.6542,808752.0
2021-09-03 09:40:00,10.58,10.64,10.56,10.63,465451.0,4.6542,4.6806,4.6454,4.6762,465451.0
2021-09-03 09:50:00,10.63,10.65,10.57,10.58,389848.0,4.6762,4.685,4.6498,4.6542,389848.0
2021-09-03 10:00:00,10.58,10.58,10.51,10.53,612961.0,4.6542,4.6542,4.6234,4.6322,612961.0
2021-09-03 10:10:00,10.52,10.57,10.52,10.55,374326.0,4.6278,4.6498,4.6278,4.641,374326.0
2021-09-03 10:20:00,10.55,10.57,10.46,10.46,775792.0,4.641,4.6498,4.6014,4.6014,775792.0
2021-09-03 10:30:00,10.46,10.55,10.46,10.51,861256.0,4.6014,4.641,4.6014,4.6234,861256.0
2021-09-03 10:40:00,10.52,10.54,10.49,10.51,565087.0,4.6278,4.6366,4.6146,4.6234,565087.0
2021-09-03 10:50:00,10.51,10.54,10.5,10.5,498884.0,4.6234,4.6366,4.619,4.619,498884.0
2021-09-03 11:00:00,10.5,10.56,10.49,10.55,606460.0,4.619,4.6454,4.6146,4.641,606460.0
2021-09-03 11:10:00,10.55,10.58,10.51,10.52,415052.0,4.641,4.6542,4.6234,4.6278,415052.0
2021-09-03 11:20:00,10.52,10.52,10.49,10.51,471033.0,4.6278,4.6278,4.6146,4.6234,471033.0
2021-09-03 11:30:00,10.51,10.52,10.48,10.52,584788.0,4.6234,4.6278,4.6102,4.6278,584788.0
2021-09-03 11:40:00,10.52,10.56,10.5,10.54,453936.0,4.6278,4.6454,4.619,4.6366,453936.0
2021-09-03 11:50:00,10.54,10.56,10.52,10.53,247114.0,4.6366,4.6454,4.6278,4.6322,247114.0
2021-09-03 12:00:00,10.52,10.53,10.5,10.52,335581.0,4.6278,4.6322,4.619,4.6278,335581.0
2021-09-03 12:10:00,10.52,10.52,10.49,10.5,195053.0,4.6278,4.6278,4.6146,4.619,195053.0
2021-09-03 12:20:00,10.5,10.52,10.49,10.51,217934.0,4.619,4.6278,4.6146,4.6234,217934.0
2021-09-03 12:30:00,10.52,10.53,10.5,10.51,180814.0,4.6278,4.6322,4.619,4.6234,180814.0
2021-09-03 12:40:00,10.51,10.51,10.47,10.48,251693.0,4.6234,4.6234,4.6058,4.6102,251693.0
2021-09-03 12:50:00,10.47,10.49,10.45,10.48,327369.0,4.6058,4.6146,4.597,4.6102,327369.0
2021-09-03 13:00:00,10.47,10.5,10.46,10.47,252032.0,4.6058,4.619,4.6014,4.6058,252032.0
2021-09-03 13:10:00,10.47,10.49,10.44,10.45,532693.0,4.6058,4.6146,4.5926,4.597,532693.0
2021-09-03 13:20:00,10.45,10.5,10.44,10.49,323830.0,4.597,4.619,4.5926,4.6146,323830.0
2021-09-03 13:30:00,10.49,10.5,10.46,10.47,302918.0,4.6146,4.619,4.6014,4.6058,302918.0
2021-09-03 13:40:00,10.47,10.48,10.44,10.45,373517.0,4.6058,4.6102,4.5926,4.597,373517.0
2021-09-03 13:50:00,10.44,10.46,10.43,10.44,262778.0,4.5926,4.6014,4.5882,4.5926,262778.0
2021-09-03 14:00:00,10.44,10.5,10.43,10.5,571178.0,4.5926,4.619,4.5882,4.619,571178.0
2021-09-03 14:10:00,10.5,10.5,10.47,10.47,263717.0,4.619,4.619,4.6058,4.6058,263717.0
2021-09-03 14:20:00,10.48,10.5,10.47,10.5,232813.0,4.6102,4.619,4.6058,4.619,232813.0
2021-09-03 14:30:00,10.5,10.52,10.49,10.5,432687.0,4.619,4.6278,4.6146,4.619,432687.0
2021-09-03 14:40:00,10.51,10.51,10.47,10.5,415439.0,4.6234,4.6234,4.6058,4.619,415439.0
2021-09-03 14:50:00,10.5,10.52,10.48,10.51,343914.0,4.619,4.6278,4.6102,4.6234,343914.0
2021-09-03 15:00:00,10.51,10.54,10.48,10.5,660596.0,4.6234,4.6366,4.6102,4.619,660596.0
2021-09-03 15:10:00,10.5,10.5,10.46,10.47,368590.0,4.619,4.619,4.6014,4.6058,368590.0
2021-09-03 15:20:00,10.47,10.48,10.45,10.46,376839.0,4.6058,4.6102,4.597,4.6014,376839.0
2021-09-03 15:30:00,10.46,10.47,10.42,10.44,1032909.0,4.6014,4.6058,4.5838,4.5926,1032909.0
2021-09-03 15:40:00,10.44,10.46,10.43,10.45,628888.0,4.5926,4.6014,4.5882,4.597,628888.0
2021-09-03 15:50:00,10.46,10.47,10.45,10.45,1004610.0,4.6014,4.6058,4.597,4.597,1004610.0
2021-09-07 09:30:00,10.43,10.5,10.43,10.49,1010093.0,4.5882,4.619,4.5882,4.6146,1010093.0
2021-09-07 09:40:00,10.49,10.74,10.49,10.73,1014136.0,4.6146,4.7246,4.6146,4.7202,1014136.0
2021-09-07 09:50:00,10.73,10.83,10.73,10.78,1576597.0,4.7202,4.7642,4.7202,4.7422,1576597.0
2021-09-07 10:00:00,10.78,10.84,10.75,10.77,1273401.0,4.7422,4.7686,4.729,4.7378,1273401.0
2021-09-07 10:10:00,10.78,10.82,10.75,10.76,660587.0,4.7422,4.7598,4.729,4.7334,660587.0
2021-09-07 10:20:00,10.77,10.79,10.72,10.75,489954.0,4.7378,4.7466,4.7158,4.729,489954.0
2021-09-07 10:30:00,10.75,10.77,10.72,10.74,852918.0,4.729,4.7378,4.7158,4.7246,852918.0
2021-09-07 10:40:00,10.74,10.78,10.73,10.76,540231.0,4.7246,4.7422,4.7202,4.7334,540231.0
2021-09-07 10:50:00,10.76,10.76,10.72,10.75,1412457.0,4.7334,4.7334,4.7158,4.729,1412457.0
2021-09-07 11:00:00,10.75,10.76,10.69,10.7,585251.0,4.729,4.7334,4.7026,4.707,585251.0
2021-09-07 11:10:00,10.7,10.7,10.66,10.67,413068.0,4.707,4.707,4.6894,4.6938,413068.0
2021-09-07 11:20:00,10.66,10.67,10.65,10.66,223269.0,4.6894,4.6938,4.685,4.6894,223269.0
2021-09-07 11:30:00,10.65,10.66,10.63,10.66,387357.0,4.685,4.6894,4.6762,4.6894,387357.0
2021-09-07 11:40:00,10.66,10.67,10.64,10.65,192451.0,4.6894,4.6938,4.6806,4.685,192451.0
2021-09-07 11:50:00,10.65,10.66,10.6,10.61,528165.0,4.685,4.6894,4.663,4.6674,528165.0
2021-09-07 12:00:00,10.61,10.64,10.6,10.61,495964.0,4.6674,4.6806,4.663,4.6674,495964.0
2021-09-07 12:10:00,10.61,10.61,10.6,10.61,219441.0,4.6674,4.6674,4.663,4.6674,219441.0
2021-09-07 12:20:00,10.61,10.61,10.59,10.6,107521.0,4.6674,4.6674,4.6586,4.663,107521.0
2021-09-07 12:30:00,10.6,10.6,10.57,10.59,189635.0,4.663,4.663,4.6498,4.6586,189635.0
2021-09-07 12:40:00,10.59,10.63,10.58,10.62,340037.0,4.6586,4.6762,4.6542,4.6718,340037.0
2021-09-07 12:50:00,10.62,10.62,10.61,10.62,117371.0,4.6718,4.6718,4.6674,4.6718,117371.0
2021-09-07 13:00:00,10.62,10.63,10.6,10.61,217513.0,4.6718,4.6762,4.663,4.6674,217513.0
2021-09-07 13:10:00,10.61,10.63,10.6,10.62,271002.0,4.6674,4.6762,4.663,4.6718,271002.0
2021-09-07 13:20:00,10.62,10.62,10.58,10.59,451704.0,4.6718,4.6718,4.6542,4.6586,451704.0
2021-09-07 13:30:00,10.59,10.59,10.58,10.59,97320.0,4.6586,4.6586,4.6542,4.6586,97320.0
2021-09-07 13:40:00,10.59,10.61,10.58,10.59,290777.0,4.6586,4.6674,4.6542,4.6586,290777.0
2021-09-07 13:50:00,10.59,10.6,10.58,10.58,192544.0,4.6586,4.663,4.6542,4.6542,192544.0
2021-09-07 14:00:00,10.59,10.59,10.54,10.55,400383.0,4.6586,4.6586,4.6366,4.641,400383.0
2021-09-07 14:10:00,10.55,10.56,10.52,10.54,256004.0,4.641,4.6454,4.6278,4.6366,256004.0
2021-09-07 14:20:00,10.54,10.56,10.53,10.55,340587.0,4.6366,4.6454,4.6322,4.641,340587.0
2021-09-07 14:30:00,10.55,10.56,10.54,10.55,161927.0,4.641,4.6454,4.6366,4.641,161927.0
2021-09-07 14:40:00,10.55,10.56,10.54,10.55,246416.0,4.641,4.6454,4.6366,4.641,246416.0
2021-09-07 14:50:00,10.55,10.57,10.55,10.57,473293.0,4.641,4.6498,4.641,4.6498,473293.0
2021-09-07 15:00:00,10.57,10.57,10.53,10.54,241884.0,4.6498,4.6498,4.6322,4.6366,241884.0
2021-09-07 15:10:00,10.54,10.54,10.52,10.54,357470.0,4.6366,4.6366,4.6278,4.6366,357470.0
2021-09-07 15:20:00,10.54,10.55,10.51,10.51,785695.0,4.6366,4.641,4.6234,4.6234,785695.0
2021-09-07 15:30:00,10.51,10.53,10.5,10.53,462883.0,4.6234,4.6322,4.619,4.6322,462883.0
2021-09-07 15:40:00,10.52,10.55,10.51,10.54,877223.0,4.6278,4.641,4.6234,4.6366,877223.0
2021-09-07 15:50:00,10.54,10.55,10.52,10.55,1365217.0,4.6366,4.641,4.6278,4.641,1365217.0
2021-09-08 09:30:00,10.37,10.46,10.35,10.45,2037413.0,4.5618,4.6014,4.553,4.597,2037413.0
2021-09-08 09:40:00,10.46,10.49,10.39,10.41,922627.0,4.6014,4.6146,4.5706,4.5794,922627.0
2021-09-08 09:50:00,10.41,10.41,10.29,10.3,768936.0,4.5794,4.5794,4.5266,4.531,768936.0
2021-09-08 10:00:00,10.3,10.33,10.26,10.29,819460.0,4.531,4.5442,4.5134,4.5266,819460.0
2021-09-08 10:10:00,10.29,10.29,10.2,10.21,1087989.0,4.5266,4.5266,4.487,4.4914,1087989.0
2021-09-08 10:20:00,10.21,10.22,10.17,10.2,637610.0,4.4914,4.4958,4.4738,4.487,637610.0
2021-09-08 10:30:00,10.19,10.2,10.09,10.11,946572.0,4.4826,4.487,4.4386,4.4474,946572.0
2021-09-08 10:40:00,10.11,10.12,10.01,10.04,1423825.0,4.4474,4.4518,4.4034,4.4166,1423825.0
2021-09-08 10:50:00,10.04,10.05,10.0,10.01,1120154.0,4.4166,4.421,4.399,4.4034,1120154.0
2021-09-08 11:00:00,10.01,10.02,9.98,10.01,2022262.0,4.4034,4.4078,4.3902,4.4034,2022262.0
2021-09-08 11:10:00,10.01,10.03,9.96,10.0,1375258.0,4.4034,4.4122,4.3814,4.399,1375258.0
2021-09-08 11:20:00,10.01,10.02,9.99,9.99,1301675.0,4.4034,4.4078,4.3946,4.3946,1301675.0
2021-09-08 11:30:00,9.99,10.05,9.99,10.04,738190.0,4.3946,4.421,4.3946,4.4166,738190.0
2021-09-08 11:40:00,10.04,10.07,10.0,10.02,1002667.0,4.4166,4.4298,4.399,4.4078,1002667.0
2021-09-08 11:50:00,10.02,10.06,10.0,10.06,638569.0,4.4078,4.4254,4.399,4.4254,638569.0
2021-09-08 12:00:00,10.06,10.08,10.04,10.07,646958.0,4.4254,4.4342,4.4166,4.4298,646958.0
2021-09-08 12:10:00,10.07,10.08,10.04,10.08,561856.0,4.4298,4.4342,4.4166,4.4342,561856.0
2021-09-08 12:20:00,10.08,10.08,10.02,10.03,553349.0,4.4342,4.4342,4.4078,4.4122,553349.0
2021-09-08 12:30:00,10.02,10.11,10.01,10.08,1025178.0,4.4078,4.4474,4.4034,4.4342,1025178.0
2021-09-08 12:40:00,10.08,10.12,10.03,10.04,1539722.0,4.4342,4.4518,4.4122,4.4166,1539722.0
2021-09-08 12:50:00,10.04,10.06,10.03,10.05,673206.0,4.4166,4.4254,4.4122,4.421,673206.0
2021-09-08 13:00:00,10.04,10.07,10.03,10.04,753330.0,4.4166,4.4298,4.4122,4.4166,753330.0
2021-09-08 13:10:00,10.04,10.04,9.99,10.02,611373.0,4.4166,4.4166,4.3946,4.4078,611373.0
2021-09-08 13:20:00,10.02,10.03,10.0,10.03,276562.0,4.4078,4.4122,4.399,4.4122,276562.0
2021-09-08 13:30:00,10.02,10.03,9.97,10.0,1005023.0,4.4078,4.4122,4.3858,4.399,1005023.0
2021-09-08 13:40:00,10.0,10.09,9.99,10.08,684870.0,4.399,4.4386,4.3946,4.4342,684870.0
2021-09-08 13:50:00,10.08,10.08,10.0,10.01,514731.0,4.4342,4.4342,4.399,4.4034,514731.0
2021-09-08 14:00:00,10.02,10.05,9.98,10.03,722969.0,4.4078,4.421,4.3902,4.4122,722969.0
2021-09-08 14:10:00,10.03,10.04,9.99,9.99,637597.0,4.4122,4.4166,4.3946,4.3946,637597.0
2021-09-08 14:20:00,10.0,10.0,9.97,9.99,415983.0,4.399,4.399,4.3858,4.3946,415983.0
2021-09-08 14:30:00,9.99,10.0,9.97,9.99,536791.0,4.3946,4.399,4.3858,4.3946,536791.0
2021-09-08 14:40:00,9.99,10.0,9.93,9.94,1568238.0,4.3946,4.399,4.3682,4.3726,1568238.0
2021-09-08 14:50:00,9.93,9.94,9.88,9.9,1210930.0,4.3682,4.3726,4.3462,4.355,1210930.0
2021-09-08 15:00:00,9.9,9.91,9.82,9.83,1907327.0,4.355,4.3594,4.3198,4.3242,1907327.0
2021-09-08 15:10:00,9.83,9.85,9.81,9.84,1519367.0,4.3242,4.333,4.3155,4.3286,1519367.0
2021-09-08 15:20:00,9.84,9.84,9.77,9.79,1878790.0,4.3286,4.3286,4.2979,4.3067,1878790.0
2021-09-08 15:30:00,9.79,9.8,9.71,9.76,2796840.0,4.3067,4.3111,4.2715,4.2935,2796840.0
2021-09-08 15:40:00,9.76,9.8,9.75,9.76,2170751.0,4.2935,4.3111,4.2891,4.2935,2170751.0
2021-09-08 15:50:00,9.76,9.79,9.75,9.75,3670302.0,4.2935,4.3067,4.2891,4.2891,3670302.0
2021-09-09 09:30:00,9.81,9.82,9.67,9.82,1983395.0,4.3155,4.3198,4.2539,4.3198,1983395.0
2021-09-09 09:40:00,9.82,9.92,9.8,9.87,1601599.0,4.3198,4.3638,4.3111,4.3418,1601599.0
2021-09-09 09:50:00,9.87,9.87,9.73,9.79,1157477.0,4.3418,4.3418,4.2803,4.3067,1157477.0
2021-09-09 10:00:00,9.79,9.79,9.72,9.75,2132764.0,4.3067,4.3067,4.2759,4.2891,2132764.0
2021-09-09 10:10:00,9.75,9.76,9.67,9.73,1547118.0,4.2891,4.2935,4.2539,4.2803,1547118.0
2021-09-09 10:20:00,9.74,9.77,9.69,9.74,1555634.0,4.2847,4.2979,4.2627,4.2847,1555634.0
2021-09-09 10:30:00,9.74,9.75,9.7,9.72,931110.0,4.2847,4.2891,4.2671,4.2759,931110.0
2021-09-09 10:40:00,9.72,9.75,9.7,9.71,783633.0,4.2759,4.2891,4.2671,4.2715,783633.0
2021-09-09 10:50:00,9.71,9.74,9.67,9.69,766631.0,4.2715,4.2847,4.2539,4.2627,766631.0
2021-09-09 11:00:00,9.68,9.72,9.66,9.68,667536.0,4.2583,4.2759,4.2495,4.2583,667536.0
2021-09-09 11:10:00,9.68,9.7,9.65,9.65,434359.0,4.2583,4.2671,4.2451,4.2451,434359.0
2021-09-09 11:20:00,9.65,9.66,9.55,9.59,1584964.0,4.2451,4.2495,4.2011,4.2187,1584964.0
2021-09-09 11:30:00,9.58,9.6,9.54,9.56,1170676.0,4.2143,4.2231,4.1967,4.2055,1170676.0
2021-09-09 11:40:00,9.56,9.58,9.52,9.53,874216.0,4.2055,4.2143,4.1879,4.1923,874216.0
2021-09-09 11:50:00,9.53,9.61,9.53,9.61,829996.0,4.1923,4.2275,4.1923,4.2275,829996.0
2021-09-09 12:00:00,9.61,9.69,9.6,9.68,1275150.0,4.2275,4.2627,4.2231,4.2583,1275150.0
2021-09-09 12:10:00,9.68,9.72,9.67,9.69,1295661.0,4.2583,4.2759,4.2539,4.2627,1295661.0
2021-09-09 12:20:00,9.69,9.7,9.65,9.68,843133.0,4.2627,4.2671,4.2451,4.2583,843133.0
2021-09-09 12:30:00,9.68,9.78,9.67,9.74,1217737.0,4.2583,4.3023,4.2539,4.2847,1217737.0
2021-09-09 12:40:00,9.74,9.77,9.72,9.72,564468.0,4.2847,4.2979,4.2759,4.2759,564468.0
2021-09-09 12:50:00,9.73,9.74,9.65,9.67,493952.0,4.2803,4.2847,4.2451,4.2539,493952.0
2021-09-09 13:00:00,9.68,9.68,9.63,9.66,386481.0,4.2583,4.2583,4.2363,4.2495,386481.0
2021-09-09 13:10:00,9.66,9.71,9.62,9.63,484685.0,4.2495,4.2715,4.2319,4.2363,484685.0
2021-09-09 13:20:00,9.63,9.64,9.51,9.57,1590052.0,4.2363,4.2407,4.1835,4.2099,1590052.0
2021-09-09 13:30:00,9.56,9.56,9.5,9.53,2000900.0,4.2055,4.2055,4.1791,4.1923,2000900.0
2021-09-09 13:40:00,9.53,9.57,9.52,9.55,725419.0,4.1923,4.2099,4.1879,4.2011,725419.0
2021-09-09 13:50:00,9.55,9.57,9.52,9.55,571751.0,4.2011,4.2099,4.1879,4.2011,571751.0
2021-09-09 14:00:00,9.54,9.55,9.49,9.53,912324.0,4.1967,4.2011,4.1747,4.1923,912324.0
2021-09-09 14:10:00,9.53,9.58,9.52,9.58,654623.0,4.1923,4.2143,4.1879,4.2143,654623.0
2021-09-09 14:20:00,9.58,9.58,9.53,9.55,554733.0,4.2143,4.2143,4.1923,4.2011,554733.0
2021-09-09 14:30:00,9.55,9.57,9.52,9.53,616252.0,4.2011,4.2099,4.1879,4.1923,616252.0
2021-09-09 14:40:00,9.53,9.57,9.48,9.56,1757253.0,4.1923,4.2099,4.1703,4.2055,1757253.0
2021-09-09 14:50:00,9.55,9.58,9.53,9.54,492673.0,4.2011,4.2143,4.1923,4.1967,492673.0
2021-09-09 15:00:00,9.54,9.57,9.52,9.54,553954.0,4.1967,4.2099,4.1879,4.1967,553954.0
2021-09-09 15:10:00,9.54,9.57,9.53,9.55,556218.0,4.1967,4.2099,4.1923,4.2011,556218.0
2021-09-09 15:20:00,9.56,9.59,9.55,9.58,1015752.0,4.2055,4.2187,4.2011,4.2143,1015752.0
2021-09-09 15:30:00,9.58,10.02,9.57,9.91,10674162.0,4.2143,4.4078,4.2099,4.3594,10674162.0
2021-09-09 15:40:00,9.91,10.19,9.9,9.96,8439720.0,4.3594,4.4826,4.355,4.3814,8439720.0
2021-09-09 15:50:00,9.95,10.04,9.89,9.96,5658606.0,4.377,4.4166,4.3506,4.3814,5658606.0
2021-09-10 09:30:00,10.15,10.26,10.12,10.14,2126665.0,4.465,4.5134,4.4518,4.4606,2126665.0
2021-09-10 09:40:00,10.14,10.18,10.12,10.13,628600.0,4.4606,4.4782,4.4518,4.4562,628600.0
2021-09-10 09:50:00,10.13,10.13,10.02,10.11,821832.0,4.4562,4.4562,4.4078,4.4474,821832.0
2021-09-10 10:00:00,10.11,10.12,10.06,10.1,559765.0,4.4474,4.4518,4.4254,4.443,559765.0
2021-09-10 10:10:00,10.09,10.1,10.05,10.08,486358.0,4.4386,4.443,4.421,4.4342,486358.0
2021-09-10 10:20:00,10.08,10.11,10.05,10.1,326113.0,4.4342,4.4474,4.421,4.443,326113.0
2021-09-10 10:30:00,10.1,10.1,9.99,10.02,479521.0,4.443,4.443,4.3946,4.4078,479521.0
2021-09-10 10:40:00,10.01,10.04,9.99,10.03,426352.0,4.4034,4.4166,4.3946,4.4122,426352.0
2021-09-10 10:50:00,10.03,10.04,9.98,10.02,686722.0,4.4122,4.4166,4.3902,4.4078,686722.0
2021-09-10 11:00:00,10.03,10.04,9.99,10.03,401036.0,4.4122,4.4166,4.3946,4.4122,401036.0
2021-09-10 11:10:00,10.03,10.07,10.02,10.05,443514.0,4.4122,4.4298,4.4078,4.421,443514.0
2021-09-10 11:20:00,10.05,10.11,10.04,10.09,291903.0,4.421,4.4474,4.4166,4.4386,291903.0
2021-09-10 11:30:00,10.09,10.11,10.05,10.07,427229.0,4.4386,4.4474,4.421,4.4298,427229.0
2021-09-10 11:40:00,10.07,10.09,10.05,10.05,632629.0,4.4298,4.4386,4.421,4.421,632629.0
2021-09-10 11:50:00,10.05,10.1,10.04,10.1,764518.0,4.421,4.443,4.4166,4.443,764518.0
2021-09-10 12:00:00,10.1,10.12,10.09,10.11,295781.0,4.443,4.4518,4.4386,4.4474,295781.0
2021-09-10 12:10:00,10.12,10.13,10.09,10.13,440834.0,4.4518,4.4562,4.4386,4.4562,440834.0
2021-09-10 12:20:00,10.13,10.14,10.1,10.11,311703.0,4.4562,4.4606,4.443,4.4474,311703.0
2021-09-10 12:30:00,10.11,10.15,10.1,10.15,329144.0,4.4474,4.465,4.443,4.465,329144.0
2021-09-10 12:40:00,10.15,10.15,10.12,10.14,470762.0,4.465,4.465,4.4518,4.4606,470762.0
2021-09-10 12:50:00,10.13,10.14,10.11,10.12,421006.0,4.4562,4.4606,4.4474,4.4518,421006.0
2021-09-10 13:00:00,10.12,10.16,10.07,10.08,1270612.0,4.4518,4.4694,4.4298,4.4342,1270612.0
2021-09-10 13:10:00,10.07,10.08,9.98,10.0,692359.0,4.4298,4.4342,4.3902,4.399,692359.0
2021-09-10 13:20:00,10.0,10.01,9.94,9.96,835430.0,4.399,4.4034,4.3726,4.3814,835430.0
2021-09-10 13:30:00,9.96,9.98,9.92,9.97,588192.0,4.3814,4.3902,4.3638,4.3858,588192.0
2021-09-10 13:40:00,9.97,9.99,9.92,9.98,478089.0,4.3858,4.3946,4.3638,4.3902,478089.0
2021-09-10 13:50:00,9.97,10.0,9.95,10.0,403941.0,4.3858,4.399,4.377,4.399,403941.0
2021-09-10 14:00:00,10.0,10.01,9.95,9.98,395481.0,4.399,4.4034,4.377,4.3902,395481.0
2021-09-10 14:10:00,9.98,10.0,9.97,9.98,381453.0,4.3902,4.399,4.3858,4.3902,381453.0
2021-09-10 14:20:00,9.98,10.0,9.94,9.97,413102.0,4.3902,4.399,4.3726,4.3858,413102.0
2021-09-10 14:30:00,9.97,9.99,9.94,9.95,248405.0,4.3858,4.3946,4.3726,4.377,248405.0
2021-09-10 14:40:00,9.96,9.99,9.95,9.98,567905.0,4.3814,4.3946,4.377,4.3902,567905.0
2021-09-10 14:50:00,9.98,10.02,9.97,9.99,335123.0,4.3902,4.4078,4.3858,4.3946,335123.0
2021-09-10 15:00:00,9.99,10.01,9.98,10.0,347031.0,4.3946,4.4034,4.3902,4.399,347031.0
2021-09-10 15:10:00,10.0,10.0,9.93,9.95,594195.0,4.399,4.399,4.3682,4.377,594195.0
2021-09-10 15:20:00,9.95,9.96,9.93,9.94,676703.0,4.377,4.3814,4.3682,4.3726,676703.0
2021-09-10 15:30:00,9.93,9.95,9.92,9.94,924776.0,4.3682,4.377,4.3638,4.3726,924776.0
2021-09-10 15:40:00,9.93,9.94,9.92,9.94,1030285.0,4.3682,4.3726,4.3638,4.3726,1030285.0
2021-09-10 15:50:00,9.94,9.94,9.93,9.94,1293882.0,4.3726,4.3726,4.3682,4.3726,1293882.0
2021-09-13 09:30:00,10.16,10.17,10.08,10.12,1798547.0,4.4694,4.4738,4.4342,4.4518,1798547.0
2021-09-13 09:40:00,10.11,10.16,10.09,10.16,850092.0,4.4474,4.4694,4.4386,4.4694,850092.0
2021-09-13 09:50:00,10.16,10.25,10.15,10.23,849452.0,4.4694,4.509,4.465,4.5002,849452.0
2021-09-13 10:00:00,10.23,10.27,10.19,10.2,708504.0,4.5002,4.5178,4.4826,4.487,708504.0
2021-09-13 10:10:00,10.2,10.25,10.16,10.25,649943.0,4.487,4.509,4.4694,4.509,649943.0
2021-09-13 10:20:00,10.25,10.26,10.19,10.2,681193.0,4.509,4.5134,4.4826,4.487,681193.0
2021-09-13 10:30:00,10.21,10.27,10.18,10.26,403290.0,4.4914,4.5178,4.4782,4.5134,403290.0
2021-09-13 10:40:00,10.26,10.32,10.24,10.28,853692.0,4.5134,4.5398,4.5046,4.5222,853692.0
2021-09-13 10:50:00,10.29,10.36,10.25,10.34,983101.0,4.5266,4.5574,4.509,4.5486,983101.0
2021-09-13 11:00:00,10.35,10.36,10.32,10.34,415383.0,4.553,4.5574,4.5398,4.5486,415383.0
2021-09-13 11:10:00,10.34,10.34,10.27,10.29,380033.0,4.5486,4.5486,4.5178,4.5266,380033.0
2021-09-13 11:20:00,10.29,10.33,10.27,10.32,319689.0,4.5266,4.5442,4.5178,4.5398,319689.0
2021-09-13 11:30:00,10.32,10.37,10.31,10.37,486474.0,4.5398,4.5618,4.5354,4.5618,486474.0
2021-09-13 11:40:00,10.36,10.37,10.33,10.36,358318.0,4.5574,4.5618,4.5442,4.5574,358318.0
2021-09-13 11:50:00,10.36,10.38,10.34,10.37,242251.0,4.5574,4.5662,4.5486,4.5618,242251.0
2021-09-13 12:00:00,10.37,10.4,10.36,10.37,545257.0,4.5618,4.575,4.5574,4.5618,545257.0
2021-09-13 12:10:00,10.38,10.4,10.37,10.38,514181.0,4.5662,4.575,4.5618,4.5662,514181.0
2021-09-13 12:20:00,10.38,10.39,10.36,10.37,252717.0,4.5662,4.5706,4.5574,4.5618,252717.0
2021-09-13 12:30:00,10.37,10.38,10.33,10.35,549424.0,4.5618,4.5662,4.5442,4.553,549424.0
2021-09-13 12:40:00,10.35,10.35,10.29,10.3,435243.0,4.553,4.553,4.5266,4.531,435243.0
2021-09-13 12:50:00,10.3,10.31,10.29,10.29,445055.0,4.531,4.5354,4.5266,4.5266,445055.0
2021-09-13 13:00:00,10.29,10.36,10.29,10.32,405019.0,4.5266,4.5574,4.5266,4.5398,405019.0
2021-09-13 13:10:00,10.32,10.34,10.29,10.31,301649.0,4.5398,4.5486,4.5266,4.5354,301649.0
2021-09-13 13:20:00,10.32,10.33,10.29,10.3,235381.0,4.5398,4.5442,4.5266,4.531,235381.0
2021-09-13 13:30:00,10.3,10.32,10.28,10.31,152564.0,4.531,4.5398,4.5222,4.5354,152564.0
2021-09-13 13:40:00,10.3,10.31,10.28,10.28,179869.0,4.531,4.5354,4.5222,4.5222,179869.0
2021-09-13 13:50:00,10.29,10.31,10.26,10.3,268286.0,4.5266,4.5354,4.5134,4.531,268286.0
2021-09-13 14:00:00,10.3,10.33,10.28,10.3,435465.0,4.531,4.5442,4.5222,4.531,435465.0
2021-09-13 14:10:00,10.3,10.31,10.25,10.28,299554.0,4.531,4.5354,4.509,4.5222,299554.0
2021-09-13 14:20:00,10.29,10.29,10.26,10.28,124647.0,4.5266,4.5266,4.5134,4.5222,124647.0
2021-09-13 14:30:00,10.28,10.29,10.26,10.29,255819.0,4.5222,4.5266,4.5134,4.5266,255819.0
2021-09-13 14:40:00,10.29,10.34,10.28,10.33,256970.0,4.5266,4.5486,4.5222,4.5442,256970.0
2021-09-13 14:50:00,10.33,10.37,10.32,10.35,672971.0,4.5442,4.5618,4.5398,4.553,672971.0
2021-09-13 15:00:00,10.35,10.35,10.29,10.3,377446.0,4.553,4.553,4.5266,4.531,377446.0
2021-09-13 15:10:00,10.3,10.32,10.3,10.3,292905.0,4.531,4.5398,4.531,4.531,292905.0
2021-09-13 15:20:00,10.3,10.32,10.29,10.3,353905.0,4.531,4.5398,4.5266,4.531,353905.0
2021-09-13 15:30:00,10.3,10.32,10.28,10.32,898361.0,4.531,4.5398,4.5222,4.5398,898361.0
2021-09-13 15:40:00,10.31,10.32,10.29,10.29,633606.0,4.5354,4.5398,4.5266,4.5266,633606.0
2021-09-13 15:50:00,10.29,10.31,10.29,10.31,1291991.0,4.5266,4.5354,4.5266,4.5354,1291991.0
2021-09-14 09:30:00,10.27,10.33,10.24,10.25,788544.0,4.5178,4.5442,4.5046,4.509,788544.0
2021-09-14 09:40:00,10.25,10.26,10.17,10.2,631227.0,4.509,4.5134,4.4738,4.487,631227.0
2021-09-14 09:50:00,10.2,10.23,10.15,10.16,1272250.0,4.487,4.5002,4.465,4.4694,1272250.0
2021-09-14 10:00:00,10.16,10.17,10.11,10.16,687365.0,4.4694,4.4738,4.4474,4.4694,687365.0
2021-09-14 10:10:00,10.16,10.2,10.13,10.19,218611.0,4.4694,4.487,4.4562,4.4826,218611.0
2021-09-14 10:20:00,10.2,10.22,10.16,10.18,508534.0,4.487,4.4958,4.4694,4.4782,508534.0
2021-09-14 10:30:00,10.18,10.18,10.09,10.1,475602.0,4.4782,4.4782,4.4386,4.443,475602.0
2021-09-14 10:40:00,10.1,10.13,10.07,10.13,331559.0,4.443,4.4562,4.4298,4.4562,331559.0
2021-09-14 10:50:00,10.13,10.14,10.1,10.11,206000.0,4.4562,4.4606,4.443,4.4474,206000.0
2021-09-14 11:00:00,10.11,10.19,10.11,10.19,224944.0,4.4474,4.4826,4.4474,4.4826,224944.0
2021-09-14 11:10:00,10.18,10.22,10.18,10.21,180785.0,4.4782,4.4958,4.4782,4.4914,180785.0
2021-09-14 11:20:00,10.21,10.23,10.19,10.22,267590.0,4.4914,4.5002,4.4826,4.4958,267590.0
2021-09-14 11:30:00,10.22,10.24,10.21,10.23,244734.0,4.4958,4.5046,4.4914,4.5002,244734.0
2021-09-14 11:40:00,10.24,10.24,10.19,10.21,288507.0,4.5046,4.5046,4.4826,4.4914,288507.0
2021-09-14 11:50:00,10.21,10.23,10.19,10.23,151978.0,4.4914,4.5002,4.4826,4.5002,151978.0
2021-09-14 12:00:00,10.22,10.25,10.21,10.23,179586.0,4.4958,4.509,4.4914,4.5002,179586.0
2021-09-14 12:10:00,10.23,10.24,10.2,10.21,269606.0,4.5002,4.5046,4.487,4.4914,269606.0
2021-09-14 12:20:00,10.21,10.22,10.2,10.21,285222.0,4.4914,4.4958,4.487,4.4914,285222.0
2021-09-14 12:30:00,10.2,10.22,10.19,10.22,199474.0,4.487,4.4958,4.4826,4.4958,199474.0
2021-09-14 12:40:00,10.22,10.23,10.18,10.19,226171.0,4.4958,4.5002,4.4782,4.4826,226171.0
2021-09-14 12:50:00,10.19,10.23,10.17,10.21,410460.0,4.4826,4.5002,4.4738,4.4914,410460.0
2021-09-14 13:00:00,10.21,10.23,10.19,10.2,243339.0,4.4914,4.5002,4.4826,4.487,243339.0
2021-09-14 13:10:00,10.19,10.23,10.19,10.22,320295.0,4.4826,4.5002,4.4826,4.4958,320295.0
2021-09-14 13:20:00,10.22,10.28,10.22,10.25,445563.0,4.4958,4.5222,4.4958,4.509,445563.0
2021-09-14 13:30:00,10.24,10.25,10.22,10.25,196387.0,4.5046,4.509,4.4958,4.509,196387.0
2021-09-14 13:40:00,10.25,10.28,10.24,10.27,423409.0,4.509,4.5222,4.5046,4.5178,423409.0
2021-09-14 13:50:00,10.28,10.28,10.23,10.24,242435.0,4.5222,4.5222,4.5002,4.5046,242435.0
2021-09-14 14:00:00,10.24,10.27,10.23,10.25,247451.0,4.5046,4.5178,4.5002,4.509,247451.0
2021-09-14 14:10:00,10.25,10.26,10.23,10.24,319048.0,4.509,4.5134,4.5002,4.5046,319048.0
2021-09-14 14:20:00,10.24,10.24,10.21,10.21,334455.0,4.5046,4.5046,4.4914,4.4914,334455.0
2021-09-14 14:30:00,10.21,10.22,10.19,10.2,343626.0,4.4914,4.4958,4.4826,4.487,343626.0
2021-09-14 14:40:00,10.2,10.22,10.19,10.19,377681.0,4.487,4.4958,4.4826,4.4826,377681.0
2021-09-14 14:50:00,10.2,10.23,10.18,10.22,431810.0,4.487,4.5002,4.4782,4.4958,431810.0
2021-09-14 15:00:00,10.21,10.22,10.15,10.15,567319.0,4.4914,4.4958,4.465,4.465,567319.0
2021-09-14 15:10:00,10.15,10.16,10.11,10.13,443829.0,4.465,4.4694,4.4474,4.4562,443829.0
2021-09-14 15:20:00,10.13,10.14,10.11,10.11,453454.0,4.4562,4.4606,4.4474,4.4474,453454.0
2021-09-14 15:30:00,10.12,10.13,10.1,10.13,865594.0,4.4518,4.4562,4.443,4.4562,865594.0
2021-09-14 15:40:00,10.13,10.16,10.12,10.16,1189354.0,4.4562,4.4694,4.4518,4.4694,1189354.0
2021-09-14 15:50:00,10.16,10.22,10.15,10.17,2472608.0,4.4694,4.4958,4.465,4.4738,2472608.0
2021-09-15 09:30:00,10.21,10.3,10.21,10.28,1239567.0,4.4914,4.531,4.4914,4.5222,1239567.0
2021-09-15 09:40:00,10.28,10.39,10.28,10.38,984912.0,4.5222,4.5706,4.5222,4.5662,984912.0
2021-09-15 09:50:00,10.38,10.42,10.36,10.37,943629.0,4.5662,4.5838,4.5574,4.5618,943629.0
2021-09-15 10:00:00,10.37,10.38,10.33,10.36,550587.0,4.5618,4.5662,4.5442,4.5574,550587.0
2021-09-15 10:10:00,10.35,10.37,10.31,10.36,519618.0,4.553,4.5618,4.5354,4.5574,519618.0
2021-09-15 10:20:00,10.36,10.37,10.3,10.31,362666.0,4.5574,4.5618,4.531,4.5354,362666.0
2021-09-15 10:30:00,10.31,10.34,10.29,10.32,411224.0,4.5354,4.5486,4.5266,4.5398,411224.0
2021-09-15 10:40:00,10.31,10.32,10.28,10.31,191689.0,4.5354,4.5398,4.5222,4.5354,191689.0
2021-09-15 10:50:00,10.31,10.32,10.28,10.29,458671.0,4.5354,4.5398,4.5222,4.5266,458671.0
2021-09-15 11:00:00,10.29,10.31,10.26,10.3,218560.0,4.5266,4.5354,4.5134,4.531,218560.0
2021-09-15 11:10:00,10.3,10.31,10.28,10.29,336596.0,4.531,4.5354,4.5222,4.5266,336596.0
2021-09-15 11:20:00,10.3,10.3,10.24,10.24,311616.0,4.531,4.531,4.5046,4.5046,311616.0
2021-09-15 11:30:00,10.24,10.26,10.22,10.24,321729.0,4.5046,4.5134,4.4958,4.5046,321729.0
2021-09-15 11:40:00,10.24,10.26,10.22,10.24,239898.0,4.5046,4.5134,4.4958,4.5046,239898.0
2021-09-15 11:50:00,10.23,10.26,10.22,10.25,338659.0,4.5002,4.5134,4.4958,4.509,338659.0
2021-09-15 12:00:00,10.25,10.25,10.18,10.19,285566.0,4.509,4.509,4.4782,4.4826,285566.0
2021-09-15 12:10:00,10.18,10.21,10.18,10.21,180252.0,4.4782,4.4914,4.4782,4.4914,180252.0
2021-09-15 12:20:00,10.21,10.21,10.16,10.17,289636.0,4.4914,4.4914,4.4694,4.4738,289636.0
2021-09-15 12:30:00,10.17,10.18,10.15,10.18,178915.0,4.4738,4.4782,4.465,4.4782,178915.0
2021-09-15 12:40:00,10.18,10.27,10.18,10.27,521504.0,4.4782,4.5178,4.4782,4.5178,521504.0
2021-09-15 12:50:00,10.27,10.28,10.23,10.25,511261.0,4.5178,4.5222,4.5002,4.509,511261.0
2021-09-15 13:00:00,10.26,10.26,10.2,10.21,358290.0,4.5134,4.5134,4.487,4.4914,358290.0
2021-09-15 13:10:00,10.21,10.22,10.2,10.21,205520.0,4.4914,4.4958,4.487,4.4914,205520.0
2021-09-15 13:20:00,10.21,10.24,10.21,10.24,284032.0,4.4914,4.5046,4.4914,4.5046,284032.0
2021-09-15 13:30:00,10.24,10.27,10.23,10.27,188288.0,4.5046,4.5178,4.5002,4.5178,188288.0
2021-09-15 13:40:00,10.27,10.31,10.26,10.31,536751.0,4.5178,4.5354,4.5134,4.5354,536751.0
2021-09-15 13:50:00,10.31,10.31,10.29,10.29,185864.0,4.5354,4.5354,4.5266,4.5266,185864.0
2021-09-15 14:00:00,10.3,10.31,10.29,10.29,97781.0,4.531,4.5354,4.5266,4.5266,97781.0
2021-09-15 14:10:00,10.29,10.3,10.26,10.3,203860.0,4.5266,4.531,4.5134,4.531,203860.0
2021-09-15 14:20:00,10.29,10.31,10.28,10.29,223562.0,4.5266,4.5354,4.5222,4.5266,223562.0
2021-09-15 14:30:00,10.29,10.3,10.28,10.28,129721.0,4.5266,4.531,4.5222,4.5222,129721.0
2021-09-15 14:40:00,10.28,10.32,10.28,10.31,299470.0,4.5222,4.5398,4.5222,4.5354,299470.0
2021-09-15 14:50:00,10.31,10.34,10.3,10.31,333959.0,4.5354,4.5486,4.531,4.5354,333959.0
2021-09-15 15:00:00,10.31,10.32,10.3,10.3,295771.0,4.5354,4.5398,4.531,4.531,295771.0
2021-09-15 15:10:00,10.31,10.32,10.3,10.32,762875.0,4.5354,4.5398,4.531,4.5398,762875.0
2021-09-15 15:20:00,10.32,10.32,10.29,10.3,584786.0,4.5398,4.5398,4.5266,4.531,584786.0
2021-09-15 15:30:00,10.29,10.32,10.29,10.32,1248734.0,4.5266,4.5398,4.5266,4.5398,1248734.0
2021-09-15 15:40:00,10.31,10.31,10.28,10.29,1037368.0,4.5354,4.5354,4.5222,4.5266,1037368.0
2021-09-15 15:50:00,10.28,10.3,10.28,10.28,2666403.0,4.5222,4.531,4.5222,4.5222,2666403.0
2021-09-16 09:30:00,10.23,10.24,10.13,10.15,892472.0,4.5002,4.5046,4.4562,4.465,892472.0
2021-09-16 09:40:00,10.15,10.16,10.0,10.02,1267410.0,4.465,4.4694,4.399,4.4078,1267410.0
2021-09-16 09:50:00,10.02,10.07,9.97,10.0,742290.0,4.4078,4.4298,4.3858,4.399,742290.0
2021-09-16 10:00:00,10.01,10.05,9.99,10.04,348602.0,4.4034,4.421,4.3946,4.4166,348602.0
2021-09-16 10:10:00,10.04,10.07,9.99,10.05,476360.0,4.4166,4.4298,4.3946,4.421,476360.0
2021-09-16 10:20:00,10.05,10.09,10.04,10.08,457811.0,4.421,4.4386,4.4166,4.4342,457811.0
2021-09-16 10:30:00,10.08,10.09,10.03,10.09,798570.0,4.4342,4.4386,4.4122,4.4386,798570.0
2021-09-16 10:40:00,10.09,10.1,10.04,10.09,364954.0,4.4386,4.443,4.4166,4.4386,364954.0
2021-09-16 10:50:00,10.09,10.09,10.03,10.05,285158.0,4.4386,4.4386,4.4122,4.421,285158.0
2021-09-16 11:00:00,10.06,10.08,10.02,10.07,344441.0,4.4254,4.4342,4.4078,4.4298,344441.0
2021-09-16 11:10:00,10.08,10.12,10.06,10.11,681949.0,4.4342,4.4518,4.4254,4.4474,681949.0
2021-09-16 11:20:00,10.11,10.11,10.04,10.05,467829.0,4.4474,4.4474,4.4166,4.421,467829.0
2021-09-16 11:30:00,10.06,10.06,10.03,10.05,251570.0,4.4254,4.4254,4.4122,4.421,251570.0
2021-09-16 11:40:00,10.05,10.06,10.03,10.04,170851.0,4.421,4.4254,4.4122,4.4166,170851.0
2021-09-16 11:50:00,10.04,10.07,10.03,10.07,272943.0,4.4166,4.4298,4.4122,4.4298,272943.0
2021-09-16 12:00:00,10.06,10.1,10.04,10.08,428900.0,4.4254,4.443,4.4166,4.4342,428900.0
2021-09-16 12:10:00,10.07,10.08,10.06,10.07,213740.0,4.4298,4.4342,4.4254,4.4298,213740.0
2021-09-16 12:20:00,10.07,10.08,10.03,10.04,286853.0,4.4298,4.4342,4.4122,4.4166,286853.0
2021-09-16 12:30:00,10.05,10.08,10.03,10.07,301443.0,4.421,4.4342,4.4122,4.4298,301443.0
2021-09-16 12:40:00,10.07,10.09,10.06,10.09,248834.0,4.4298,4.4386,4.4254,4.4386,248834.0
2021-09-16 12:50:00,10.09,10.1,10.08,10.1,364094.0,4.4386,4.443,4.4342,4.443,364094.0
2021-09-16 13:00:00,10.09,10.12,10.08,10.09,328342.0,4.4386,4.4518,4.4342,4.4386,328342.0
2021-09-16 13:10:00,10.09,10.12,10.09,10.12,291915.0,4.4386,4.4518,4.4386,4.4518,291915.0
2021-09-16 13:20:00,10.11,10.13,10.09,10.1,258412.0,4.4474,4.4562,4.4386,4.443,258412.0
2021-09-16 13:30:00,10.09,10.1,10.08,10.1,120099.0,4.4386,4.443,4.4342,4.443,120099.0
2021-09-16 13:40:00,10.1,10.13,10.09,10.12,154940.0,4.443,4.4562,4.4386,4.4518,154940.0
2021-09-16 13:50:00,10.13,10.15,10.12,10.12,262129.0,4.4562,4.465,4.4518,4.4518,262129.0
2021-09-16 14:00:00,10.12,10.14,10.1,10.13,314918.0,4.4518,4.4606,4.443,4.4562,314918.0
2021-09-16 14:10:00,10.13,10.21,10.12,10.21,1029338.0,4.4562,4.4914,4.4518,4.4914,1029338.0
2021-09-16 14:20:00,10.21,10.21,10.18,10.2,483813.0,4.4914,4.4914,4.4782,4.487,483813.0
2021-09-16 14:30:00,10.2,10.2,10.16,10.16,452527.0,4.487,4.487,4.4694,4.4694,452527.0
2021-09-16 14:40:00,10.17,10.17,10.15,10.17,352086.0,4.4738,4.4738,4.465,4.4738,352086.0
2021-09-16 14:50:00,10.17,10.2,10.16,10.2,322973.0,4.4738,4.487,4.4694,4.487,322973.0
2021-09-16 15:00:00,10.19,10.2,10.17,10.19,299532.0,4.4826,4.487,4.4738,4.4826,299532.0
2021-09-16 15:10:00,10.19,10.21,10.17,10.18,426012.0,4.4826,4.4914,4.4738,4.4782,426012.0
2021-09-16 15:20:00,10.18,10.18,10.15,10.16,258216.0,4.4782,4.4782,4.465,4.4694,258216.0
2021-09-16 15:30:00,10.16,10.19,10.15,10.19,525622.0,4.4694,4.4826,4.465,4.4826,525622.0
2021-09-16 15:40:00,10.19,10.21,10.18,10.2,1122299.0,4.4826,4.4914,4.4782,4.487,1122299.0
2021-09-16 15:50:00,10.2,10.2,10.18,10.18,1687393.0,4.487,4.487,4.4782,4.4782,1687393.0
2021-09-17 09:30:00,9.99,10.04,9.86,9.87,2246076.0,4.3946,4.4166,4.3374,4.3418,2246076.0
2021-09-17 09:40:00,9.87,9.9,9.84,9.88,1954406.0,4.3418,4.355,4.3286,4.3462,1954406.0
2021-09-17 09:50:00,9.88,9.89,9.78,9.8,1239403.0,4.3462,4.3506,4.3023,4.3111,1239403.0
2021-09-17 10:00:00,9.79,9.81,9.77,9.79,852132.0,4.3067,4.3155,4.2979,4.3067,852132.0
2021-09-17 10:10:00,9.79,9.83,9.78,9.8,744128.0,4.3067,4.3242,4.3023,4.3111,744128.0
2021-09-17 10:20:00,9.8,9.82,9.75,9.76,671991.0,4.3111,4.3198,4.2891,4.2935,671991.0
2021-09-17 10:30:00,9.76,9.77,9.71,9.77,1216149.0,4.2935,4.2979,4.2715,4.2979,1216149.0
2021-09-17 10:40:00,9.77,9.77,9.73,9.75,543070.0,4.2979,4.2979,4.2803,4.2891,543070.0
2021-09-17 10:50:00,9.74,9.79,9.74,9.76,1054597.0,4.2847,4.3067,4.2847,4.2935,1054597.0
2021-09-17 11:00:00,9.76,9.82,9.75,9.79,410737.0,4.2935,4.3198,4.2891,4.3067,410737.0
2021-09-17 11:10:00,9.8,9.86,9.79,9.85,431020.0,4.3111,4.3374,4.3067,4.333,431020.0
2021-09-17 11:20:00,9.84,9.86,9.8,9.8,396760.0,4.3286,4.3374,4.3111,4.3111,396760.0
2021-09-17 11:30:00,9.8,9.83,9.77,9.83,704875.0,4.3111,4.3242,4.2979,4.3242,704875.0
2021-09-17 11:40:00,9.83,9.83,9.79,9.79,568619.0,4.3242,4.3242,4.3067,4.3067,568619.0
2021-09-17 11:50:00,9.79,9.8,9.76,9.78,309790.0,4.3067,4.3111,4.2935,4.3023,309790.0
2021-09-17 12:00:00,9.78,9.78,9.76,9.78,244073.0,4.3023,4.3023,4.2935,4.3023,244073.0
2021-09-17 12:10:00,9.78,9.8,9.76,9.76,305598.0,4.3023,4.3111,4.2935,4.2935,305598.0
2021-09-17 12:20:00,9.76,9.78,9.75,9.77,501918.0,4.2935,4.3023,4.2891,4.2979,501918.0
2021-09-17 12:30:00,9.77,9.84,9.76,9.84,418107.0,4.2979,4.3286,4.2935,4.3286,418107.0
2021-09-17 12:40:00,9.84,9.85,9.8,9.8,391657.0,4.3286,4.333,4.3111,4.3111,391657.0
2021-09-17 12:50:00,9.8,9.82,9.75,9.76,443801.0,4.3111,4.3198,4.2891,4.2935,443801.0
2021-09-17 13:00:00,9.76,9.78,9.74,9.75,373837.0,4.2935,4.3023,4.2847,4.2891,373837.0
2021-09-17 13:10:00,9.74,9.77,9.73,9.76,625129.0,4.2847,4.2979,4.2803,4.2935,625129.0
2021-09-17 13:20:00,9.75,9.76,9.72,9.74,336210.0,4.2891,4.2935,4.2759,4.2847,336210.0
2021-09-17 13:30:00,9.74,9.75,9.7,9.72,805162.0,4.2847,4.2891,4.2671,4.2759,805162.0
2021-09-17 13:40:00,9.72,9.73,9.7,9.72,677634.0,4.2759,4.2803,4.2671,4.2759,677634.0
2021-09-17 13:50:00,9.72,9.77,9.71,9.77,1055140.0,4.2759,4.2979,4.2715,4.2979,1055140.0
2021-09-17 14:00:00,9.77,9.79,9.76,9.79,694306.0,4.2979,4.3067,4.2935,4.3067,694306.0
2021-09-17 14:10:00,9.79,9.8,9.77,9.79,660999.0,4.3067,4.3111,4.2979,4.3067,660999.0
2021-09-17 14:20:00,9.79,9.8,9.79,9.8,553321.0,4.3067,4.3111,4.3067,4.3111,553321.0
2021-09-17 14:30:00,9.8,9.81,9.77,9.79,532020.0,4.3111,4.3155,4.2979,4.3067,532020.0
2021-09-17 14:40:00,9.8,9.84,9.79,9.82,684305.0,4.3111,4.3286,4.3067,4.3198,684305.0
2021-09-17 14:50:00,9.82,9.82,9.78,9.79,467557.0,4.3198,4.3198,4.3023,4.3067,467557.0
2021-09-17 15:00:00,9.79,9.8,9.77,9.78,438568.0,4.3067,4.3111,4.2979,4.3023,438568.0
2021-09-17 15:10:00,9.78,9.78,9.74,9.75,426335.0,4.3023,4.3023,4.2847,4.2891,426335.0
2021-09-17 15:20:00,9.75,9.76,9.71,9.73,1478643.0,4.2891,4.2935,4.2715,4.2803,1478643.0
2021-09-17 15:30:00,9.74,9.78,9.72,9.72,1261245.0,4.2847,4.3023,4.2759,4.2759,1261245.0
2021-09-17 15:40:00,9.72,9.76,9.71,9.71,1500401.0,4.2759,4.2935,4.2715,4.2715,1500401.0
2021-09-17 15:50:00,9.72,9.74,9.7,9.7,3057277.0,4.2759,4.2847,4.2671,4.2671,3057277.0
2021-09-20 09:30:00,9.42,9.47,9.33,9.39,1628651.0,4.1439,4.1659,4.1043,4.1307,1628651.0
2021-09-20 09:40:00,9.39,9.5,9.38,9.46,892141.0,4.1307,4.1791,4.1263,4.1615,892141.0
2021-09-20 09:50:00,9.47,9.47,9.39,9.42,801620.0,4.1659,4.1659,4.1307,4.1439,801620.0
2021-09-20 10:00:00,9.41,9.5,9.37,9.42,1083657.0,4.1395,4.1791,4.1219,4.1439,1083657.0
2021-09-20 10:10:00,9.41,9.43,9.37,9.41,658226.0,4.1395,4.1483,4.1219,4.1395,658226.0
2021-09-20 10:20:00,9.41,9.41,9.34,9.36,686912.0,4.1395,4.1395,4.1087,4.1175,686912.0
2021-09-20 10:30:00,9.36,9.4,9.33,9.39,904612.0,4.1175,4.1351,4.1043,4.1307,904612.0
2021-09-20 10:40:00,9.4,9.41,9.33,9.41,751774.0,4.1351,4.1395,4.1043,4.1395,751774.0
2021-09-20 10:50:00,9.4,9.48,9.39,9.41,1165494.0,4.1351,4.1703,4.1307,4.1395,1165494.0
2021-09-20 11:00:00,9.41,9.42,9.37,9.38,546883.0,4.1395,4.1439,4.1219,4.1263,546883.0
2021-09-20 11:10:00,9.38,9.4,9.35,9.37,584669.0,4.1263,4.1351,4.1131,4.1219,584669.0
2021-09-20 11:20:00,9.37,9.38,9.34,9.36,496953.0,4.1219,4.1263,4.1087,4.1175,496953.0
2021-09-20 11:30:00,9.37,9.37,9.31,9.32,584199.0,4.1219,4.1219,4.0955,4.0999,584199.0
2021-09-20 11:40:00,9.32,9.32,9.27,9.28,528760.0,4.0999,4.0999,4.0779,4.0823,528760.0
2021-09-20 11:50:00,9.27,9.28,9.23,9.28,788660.0,4.0779,4.0823,4.0603,4.0823,788660.0
2021-09-20 12:00:00,9.28,9.28,9.21,9.21,325726.0,4.0823,4.0823,4.0515,4.0515,325726.0
2021-09-20 12:10:00,9.21,9.27,9.2,9.26,684285.0,4.0515,4.0779,4.0471,4.0735,684285.0
2021-09-20 12:20:00,9.27,9.3,9.24,9.29,559154.0,4.0779,4.0911,4.0647,4.0867,559154.0
2021-09-20 12:30:00,9.29,9.29,9.25,9.27,492666.0,4.0867,4.0867,4.0691,4.0779,492666.0
2021-09-20 12:40:00,9.27,9.27,9.2,9.21,464542.0,4.0779,4.0779,4.0471,4.0515,464542.0
2021-09-20 12:50:00,9.21,9.25,9.2,9.23,1219613.0,4.0515,4.0691,4.0471,4.0603,1219613.0
2021-09-20 13:00:00,9.24,9.26,9.23,9.24,541030.0,4.0647,4.0735,4.0603,4.0647,541030.0
2021-09-20 13:10:00,9.24,9.3,9.24,9.29,492240.0,4.0647,4.0911,4.0647,4.0867,492240.0
2021-09-20 13:20:00,9.29,9.31,9.26,9.3,522873.0,4.0867,4.0955,4.0735,4.0911,522873.0
2021-09-20 13:30:00,9.3,9.35,9.29,9.35,514843.0,4.0911,4.1131,4.0867,4.1131,514843.0
2021-09-20 13:40:00,9.35,9.36,9.32,9.36,678929.0,4.1131,4.1175,4.0999,4.1175,678929.0
2021-09-20 13:50:00,9.36,9.37,9.31,9.31,699387.0,4.1175,4.1219,4.0955,4.0955,699387.0
2021-09-20 14:00:00,9.32,9.33,9.26,9.28,825906.0,4.0999,4.1043,4.0735,4.0823,825906.0
2021-09-20 14:10:00,9.28,9.3,9.27,9.29,441341.0,4.0823,4.0911,4.0779,4.0867,441341.0
2021-09-20 14:20:00,9.29,9.29,9.26,9.28,445077.0,4.0867,4.0867,4.0735,4.0823,445077.0
2021-09-20 14:30:00,9.28,9.29,9.24,9.26,349933.0,4.0823,4.0867,4.0647,4.0735,349933.0
2021-09-20 14:40:00,9.27,9.3,9.26,9.28,282879.0,4.0779,4.0911,4.0735,4.0823,282879.0
2021-09-20 14:50:00,9.28,9.3,9.24,9.27,310318.0,4.0823,4.0911,4.0647,4.0779,310318.0
2021-09-20 15:00:00,9.26,9.28,9.25,9.26,488511.0,4.0735,4.0823,4.0691,4.0735,488511.0
2021-09-20 15:10:00,9.26,9.28,9.23,9.26,347669.0,4.0735,4.0823,4.0603,4.0735,347669.0
2021-09-20 15:20:00,9.26,9.34,9.25,9.34,570184.0,4.0735,4.1087,4.0691,4.1087,570184.0
2021-09-20 15:30:00,9.34,9.4,9.33,9.39,1237061.0,4.1087,4.1351,4.1043,4.1307,1237061.0
2021-09-20 15:40:00,9.38,9.41,9.36,9.41,1603820.0,4.1263,4.1395,4.1175,4.1395,1603820.0
2021-09-20 15:50:00,9.41,9.54,9.4,9.51,6309083.0,4.1395,4.1967,4.1351,4.1835,6309083.0
2021-09-21 09:30:00,9.67,9.74,9.55,9.57,1278440.0,4.2539,4.2847,4.2011,4.2099,1278440.0
2021-09-21 09:40:00,9.57,9.59,9.47,9.59,1060770.0,4.2099,4.2187,4.1659,4.2187,1060770.0
2021-09-21 09:50:00,9.58,9.59,9.52,9.58,688356.0,4.2143,4.2187,4.1879,4.2143,688356.0
2021-09-21 10:00:00,9.59,9.63,9.5,9.5,530232.0,4.2187,4.2363,4.1791,4.1791,530232.0
2021-09-21 10:10:00,9.51,9.53,9.46,9.52,844838.0,4.1835,4.1923,4.1615,4.1879,844838.0
2021-09-21 10:20:00,9.52,9.53,9.48,9.53,550729.0,4.1879,4.1923,4.1703,4.1923,550729.0
2021-09-21 10:30:00,9.53,9.56,9.49,9.56,464749.0,4.1923,4.2055,4.1747,4.2055,464749.0
2021-09-21 10:40:00,9.55,9.57,9.49,9.5,404802.0,4.2011,4.2099,4.1747,4.1791,404802.0
2021-09-21 10:50:00,9.5,9.54,9.47,9.53,594977.0,4.1791,4.1967,4.1659,4.1923,594977.0
2021-09-21 11:00:00,9.53,9.56,9.49,9.55,512175.0,4.1923,4.2055,4.1747,4.2011,512175.0
2021-09-21 11:10:00,9.55,9.56,9.52,9.53,401606.0,4.2011,4.2055,4.1879,4.1923,401606.0
2021-09-21 11:20:00,9.52,9.6,9.51,9.6,444242.0,4.1879,4.2231,4.1835,4.2231,444242.0
2021-09-21 11:30:00,9.6,9.69,9.59,9.66,649706.0,4.2231,4.2627,4.2187,4.2495,649706.0
2021-09-21 11:40:00,9.65,9.74,9.64,9.71,676200.0,4.2451,4.2847,4.2407,4.2715,676200.0
2021-09-21 11:50:00,9.71,9.74,9.68,9.72,580899.0,4.2715,4.2847,4.2583,4.2759,580899.0
2021-09-21 12:00:00,9.73,9.79,9.72,9.78,577087.0,4.2803,4.3067,4.2759,4.3023,577087.0
2021-09-21 12:10:00,9.78,9.8,9.74,9.76,522333.0,4.3023,4.3111,4.2847,4.2935,522333.0
2021-09-21 12:20:00,9.75,9.78,9.72,9.74,494472.0,4.2891,4.3023,4.2759,4.2847,494472.0
2021-09-21 12:30:00,9.74,9.77,9.73,9.74,426868.0,4.2847,4.2979,4.2803,4.2847,426868.0
2021-09-21 12:40:00,9.74,9.74,9.7,9.72,449768.0,4.2847,4.2847,4.2671,4.2759,449768.0
2021-09-21 12:50:00,9.72,9.75,9.68,9.74,411420.0,4.2759,4.2891,4.2583,4.2847,411420.0
2021-09-21 13:00:00,9.75,9.76,9.72,9.74,337997.0,4.2891,4.2935,4.2759,4.2847,337997.0
2021-09-21 13:10:00,9.74,9.78,9.73,9.78,236163.0,4.2847,4.3023,4.2803,4.3023,236163.0
2021-09-21 13:20:00,9.78,9.79,9.74,9.76,478682.0,4.3023,4.3067,4.2847,4.2935,478682.0
2021-09-21 13:30:00,9.76,9.79,9.75,9.78,259110.0,4.2935,4.3067,4.2891,4.3023,259110.0
2021-09-21 13:40:00,9.78,9.79,9.75,9.79,287502.0,4.3023,4.3067,4.2891,4.3067,287502.0
2021-09-21 13:50:00,9.78,9.8,9.75,9.77,303326.0,4.3023,4.3111,4.2891,4.2979,303326.0
2021-09-21 14:00:00,9.76,9.79,9.75,9.75,386510.0,4.2935,4.3067,4.2891,4.2891,386510.0
2021-09-21 14:10:00,9.75,9.77,9.73,9.75,400534.0,4.2891,4.2979,4.2803,4.2891,400534.0
2021-09-21 14:20:00,9.75,9.77,9.68,9.69,438159.0,4.2891,4.2979,4.2583,4.2627,438159.0
2021-09-21 14:30:00,9.69,9.7,9.67,9.7,659372.0,4.2627,4.2671,4.2539,4.2671,659372.0
2021-09-21 14:40:00,9.7,9.74,9.69,9.74,479475.0,4.2671,4.2847,4.2627,4.2847,479475.0
2021-09-21 14:50:00,9.74,9.8,9.73,9.78,934358.0,4.2847,4.3111,4.2803,4.3023,934358.0
2021-09-21 15:00:00,9.77,9.79,9.75,9.76,574948.0,4.2979,4.3067,4.2891,4.2935,574948.0
2021-09-21 15:10:00,9.76,9.77,9.73,9.73,552069.0,4.2935,4.2979,4.2803,4.2803,552069.0
2021-09-21 15:20:00,9.73,9.78,9.73,9.78,635037.0,4.2803,4.3023,4.2803,4.3023,635037.0
2021-09-21 15:30:00,9.78,9.79,9.74,9.75,825959.0,4.3023,4.3067,4.2847,4.2891,825959.0
2021-09-21 15:40:00,9.75,9.76,9.73,9.73,792045.0,4.2891,4.2935,4.2803,4.2803,792045.0
2021-09-21 15:50:00,9.73,9.74,9.71,9.71,1679057.0,4.2803,4.2847,4.2715,4.2715,1679057.0
2021-09-22 09:30:00,9.94,10.07,9.91,10.04,1534986.0,4.3726,4.4298,4.3594,4.4166,1534986.0
2021-09-22 09:40:00,10.05,10.09,10.01,10.05,1065470.0,4.421,4.4386,4.4034,4.421,1065470.0
2021-09-22 09:50:00,10.05,10.07,10.03,10.04,398826.0,4.421,4.4298,4.4122,4.4166,398826.0
2021-09-22 10:00:00,10.04,10.08,10.02,10.04,424549.0,4.4166,4.4342,4.4078,4.4166,424549.0
2021-09-22 10:10:00,10.03,10.05,10.01,10.04,544122.0,4.4122,4.421,4.4034,4.4166,544122.0
2021-09-22 10:20:00,10.04,10.05,9.96,9.97,328815.0,4.4166,4.421,4.3814,4.3858,328815.0
2021-09-22 10:30:00,9.97,9.98,9.93,9.96,679674.0,4.3858,4.3902,4.3682,4.3814,679674.0
2021-09-22 10:40:00,9.96,10.0,9.95,9.97,308252.0,4.3814,4.399,4.377,4.3858,308252.0
2021-09-22 10:50:00,9.97,9.99,9.95,9.96,268428.0,4.3858,4.3946,4.377,4.3814,268428.0
2021-09-22 11:00:00,9.97,10.0,9.95,9.96,362583.0,4.3858,4.399,4.377,4.3814,362583.0
2021-09-22 11:10:00,9.97,10.0,9.96,9.97,362635.0,4.3858,4.399,4.3814,4.3858,362635.0
2021-09-22 11:20:00,9.97,10.04,9.97,10.03,836255.0,4.3858,4.4166,4.3858,4.4122,836255.0
2021-09-22 11:30:00,10.04,10.06,10.03,10.06,494948.0,4.4166,4.4254,4.4122,4.4254,494948.0
2021-09-22 11:40:00,10.06,10.09,10.05,10.07,716011.0,4.4254,4.4386,4.421,4.4298,716011.0
2021-09-22 11:50:00,10.08,10.12,10.06,10.09,1266473.0,4.4342,4.4518,4.4254,4.4386,1266473.0
2021-09-22 12:00:00,10.09,10.11,10.07,10.08,320354.0,4.4386,4.4474,4.4298,4.4342,320354.0
2021-09-22 12:10:00,10.08,10.09,10.05,10.07,911141.0,4.4342,4.4386,4.421,4.4298,911141.0
2021-09-22 12:20:00,10.07,10.11,10.06,10.1,627341.0,4.4298,4.4474,4.4254,4.443,627341.0
2021-09-22 12:30:00,10.1,10.11,10.08,10.09,1067802.0,4.443,4.4474,4.4342,4.4386,1067802.0
2021-09-22 12:40:00,10.09,10.1,10.06,10.07,539930.0,4.4386,4.443,4.4254,4.4298,539930.0
2021-09-22 12:50:00,10.07,10.08,10.05,10.08,308635.0,4.4298,4.4342,4.421,4.4342,308635.0
2021-09-22 13:00:00,10.08,10.08,10.05,10.07,284156.0,4.4342,4.4342,4.421,4.4298,284156.0
2021-09-22 13:10:00,10.07,10.08,10.06,10.08,324708.0,4.4298,4.4342,4.4254,4.4342,324708.0
2021-09-22 13:20:00,10.08,10.09,10.06,10.08,158849.0,4.4342,4.4386,4.4254,4.4342,158849.0
2021-09-22 13:30:00,10.07,10.08,10.05,10.08,217508.0,4.4298,4.4342,4.421,4.4342,217508.0
2021-09-22 13:40:00,10.07,10.1,10.07,10.1,245377.0,4.4298,4.443,4.4298,4.443,245377.0
2021-09-22 13:50:00,10.1,10.11,10.08,10.09,650003.0,4.443,4.4474,4.4342,4.4386,650003.0
2021-09-22 14:00:00,10.09,10.17,10.06,10.13,546546.0,4.4386,4.4738,4.4254,4.4562,546546.0
2021-09-22 14:10:00,10.14,10.18,10.12,10.14,499220.0,4.4606,4.4782,4.4518,4.4606,499220.0
2021-09-22 14:20:00,10.15,10.15,10.12,10.15,196827.0,4.465,4.465,4.4518,4.465,196827.0
2021-09-22 14:30:00,10.15,10.17,10.09,10.1,409996.0,4.465,4.4738,4.4386,4.443,409996.0
2021-09-22 14:40:00,10.1,10.1,9.98,10.0,859474.0,4.443,4.443,4.3902,4.399,859474.0
2021-09-22 14:50:00,9.99,10.03,9.93,10.0,767825.0,4.3946,4.4122,4.3682,4.399,767825.0
2021-09-22 15:00:00,10.01,10.03,9.98,10.03,436448.0,4.4034,4.4122,4.3902,4.4122,436448.0
2021-09-22 15:10:00,10.03,10.06,10.01,10.06,550598.0,4.4122,4.4254,4.4034,4.4254,550598.0
2021-09-22 15:20:00,10.06,10.08,10.01,10.04,436441.0,4.4254,4.4342,4.4034,4.4166,436441.0
2021-09-22 15:30:00,10.04,10.04,10.0,10.04,716318.0,4.4166,4.4166,4.399,4.4166,716318.0
2021-09-22 15:40:00,10.04,10.05,10.0,10.02,1012513.0,4.4166,4.421,4.399,4.4078,1012513.0
2021-09-22 15:50:00,10.02,10.02,9.98,9.98,1349254.0,4.4078,4.4078,4.3902,4.3902,1349254.0
2021-09-23 09:30:00,10.09,10.13,10.04,10.12,693787.0,4.4386,4.4562,4.4166,4.4518,693787.0
2021-09-23 09:40:00,10.12,10.16,10.08,10.15,719433.0,4.4518,4.4694,4.4342,4.465,719433.0
2021-09-23 09:50:00,10.14,10.25,10.14,10.25,365273.0,4.4606,4.509,4.4606,4.509,365273.0
2021-09-23 10:00:00,10.24,10.28,10.22,10.22,437248.0,4.5046,4.5222,4.4958,4.4958,437248.0
2021-09-23 10:10:00,10.22,10.26,10.16,10.17,575643.0,4.4958,4.5134,4.4694,4.4738,575643.0
2021-09-23 10:20:00,10.17,10.23,10.17,10.19,282816.0,4.4738,4.5002,4.4738,4.4826,282816.0
2021-09-23 10:30:00,10.2,10.25,10.18,10.25,636355.0,4.487,4.509,4.4782,4.509,636355.0
2021-09-23 10:40:00,10.25,10.27,10.24,10.26,457993.0,4.509,4.5178,4.5046,4.5134,457993.0
2021-09-23 10:50:00,10.26,10.27,10.24,10.26,477584.0,4.5134,4.5178,4.5046,4.5134,477584.0
2021-09-23 11:00:00,10.25,10.28,10.25,10.25,264315.0,4.509,4.5222,4.509,4.509,264315.0
2021-09-23 11:10:00,10.25,10.27,10.23,10.23,327721.0,4.509,4.5178,4.5002,4.5002,327721.0
2021-09-23 11:20:00,10.23,10.27,10.22,10.26,514428.0,4.5002,4.5178,4.4958,4.5134,514428.0
2021-09-23 11:30:00,10.26,10.28,10.25,10.27,391242.0,4.5134,4.5222,4.509,4.5178,391242.0
2021-09-23 11:40:00,10.27,10.3,10.25,10.28,320847.0,4.5178,4.531,4.509,4.5222,320847.0
2021-09-23 11:50:00,10.28,10.31,10.28,10.31,195597.0,4.5222,4.5354,4.5222,4.5354,195597.0
2021-09-23 12:00:00,10.31,10.34,10.3,10.34,153108.0,4.5354,4.5486,4.531,4.5486,153108.0
2021-09-23 12:10:00,10.34,10.38,10.33,10.38,308156.0,4.5486,4.5662,4.5442,4.5662,308156.0
2021-09-23 12:20:00,10.38,10.41,10.37,10.38,882846.0,4.5662,4.5794,4.5618,4.5662,882846.0
2021-09-23 12:30:00,10.37,10.38,10.34,10.35,514645.0,4.5618,4.5662,4.5486,4.553,514645.0
2021-09-23 12:40:00,10.35,10.38,10.33,10.38,284216.0,4.553,4.5662,4.5442,4.5662,284216.0
2021-09-23 12:50:00,10.38,10.38,10.34,10.35,311086.0,4.5662,4.5662,4.5486,4.553,311086.0
2021-09-23 13:00:00,10.35,10.4,10.34,10.4,197892.0,4.553,4.575,4.5486,4.575,197892.0
2021-09-23 13:10:00,10.39,10.4,10.38,10.4,229708.0,4.5706,4.575,4.5662,4.575,229708.0
2021-09-23 13:20:00,10.39,10.4,10.37,10.39,349020.0,4.5706,4.575,4.5618,4.5706,349020.0
2021-09-23 13:30:00,10.38,10.4,10.36,10.37,189202.0,4.5662,4.575,4.5574,4.5618,189202.0
2021-09-23 13:40:00,10.37,10.38,10.34,10.35,166937.0,4.5618,4.5662,4.5486,4.553,166937.0
2021-09-23 13:50:00,10.35,10.37,10.35,10.35,150729.0,4.553,4.5618,4.553,4.553,150729.0
2021-09-23 14:00:00,10.35,10.36,10.34,10.36,128319.0,4.553,4.5574,4.5486,4.5574,128319.0
2021-09-23 14:10:00,10.35,10.36,10.34,10.36,277351.0,4.553,4.5574,4.5486,4.5574,277351.0
2021-09-23 14:20:00,10.36,10.36,10.35,10.36,563006.0,4.5574,4.5574,4.553,4.5574,563006.0
2021-09-23 14:30:00,10.36,10.37,10.34,10.36,281064.0,4.5574,4.5618,4.5486,4.5574,281064.0
2021-09-23 14:40:00,10.36,10.36,10.33,10.35,282001.0,4.5574,4.5574,4.5442,4.553,282001.0
2021-09-23 14:50:00,10.34,10.36,10.34,10.36,397796.0,4.5486,4.5574,4.5486,4.5574,397796.0
2021-09-23 15:00:00,10.36,10.37,10.34,10.36,1011820.0,4.5574,4.5618,4.5486,4.5574,1011820.0
2021-09-23 15:10:00,10.36,10.37,10.32,10.34,614346.0,4.5574,4.5618,4.5398,4.5486,614346.0
2021-09-23 15:20:00,10.34,10.36,10.33,10.35,238092.0,4.5486,4.5574,4.5442,4.553,238092.0
2021-09-23 15:30:00,10.35,10.37,10.34,10.37,597978.0,4.553,4.5618,4.5486,4.5618,597978.0
2021-09-23 15:40:00,10.37,10.38,10.36,10.36,593136.0,4.5618,4.5662,4.5574,4.5574,593136.0
2021-09-23 15:50:00,10.37,10.4,10.36,10.4,2372669.0,4.5618,4.575,4.5574,4.575,2372669.0
2021-09-24 09:30:00,10.22,10.37,10.19,10.34,1391798.0,4.4958,4.5618,4.4826,4.5486,1391798.0
2021-09-24 09:40:00,10.34,10.4,10.25,10.28,687993.0,4.5486,4.575,4.509,4.5222,687993.0
2021-09-24 09:50:00,10.28,10.38,10.27,10.36,696688.0,4.5222,4.5662,4.5178,4.5574,696688.0
2021-09-24 10:00:00,10.37,10.4,10.35,10.37,265682.0,4.5618,4.575,4.553,4.5618,265682.0
2021-09-24 10:10:00,10.37,10.39,10.31,10.31,446326.0,4.5618,4.5706,4.5354,4.5354,446326.0
2021-09-24 10:20:00,10.32,10.36,10.31,10.36,470153.0,4.5398,4.5574,4.5354,4.5574,470153.0
2021-09-24 10:30:00,10.37,10.37,10.33,10.35,234505.0,4.5618,4.5618,4.5442,4.553,234505.0
2021-09-24 10:40:00,10.35,10.37,10.32,10.33,524707.0,4.553,4.5618,4.5398,4.5442,524707.0
2021-09-24 10:50:00,10.33,10.34,10.29,10.31,460205.0,4.5442,4.5486,4.5266,4.5354,460205.0
2021-09-24 11:00:00,10.3,10.32,10.28,10.3,228019.0,4.531,4.5398,4.5222,4.531,228019.0
2021-09-24 11:10:00,10.3,10.36,10.3,10.35,241878.0,4.531,4.5574,4.531,4.553,241878.0
2021-09-24 11:20:00,10.34,10.35,10.32,10.34,597123.0,4.5486,4.553,4.5398,4.5486,597123.0
2021-09-24 11:30:00,10.35,10.39,10.33,10.38,1032418.0,4.553,4.5706,4.5442,4.5662,1032418.0
2021-09-24 11:40:00,10.38,10.41,10.37,10.4,328492.0,4.5662,4.5794,4.5618,4.575,328492.0
2021-09-24 11:50:00,10.4,10.42,10.39,10.41,349600.0,4.575,4.5838,4.5706,4.5794,349600.0
2021-09-24 12:00:00,10.41,10.43,10.39,10.42,362263.0,4.5794,4.5882,4.5706,4.5838,362263.0
2021-09-24 12:10:00,10.43,10.46,10.42,10.44,462160.0,4.5882,4.6014,4.5838,4.5926,462160.0
2021-09-24 12:20:00,10.45,10.46,10.42,10.44,399512.0,4.597,4.6014,4.5838,4.5926,399512.0
2021-09-24 12:30:00,10.44,10.44,10.42,10.43,111762.0,4.5926,4.5926,4.5838,4.5882,111762.0
2021-09-24 12:40:00,10.43,10.43,10.39,10.39,244051.0,4.5882,4.5882,4.5706,4.5706,244051.0
2021-09-24 12:50:00,10.4,10.41,10.38,10.39,216604.0,4.575,4.5794,4.5662,4.5706,216604.0
2021-09-24 13:00:00,10.38,10.41,10.38,10.4,389700.0,4.5662,4.5794,4.5662,4.575,389700.0
2021-09-24 13:10:00,10.41,10.42,10.4,10.4,108418.0,4.5794,4.5838,4.575,4.575,108418.0
2021-09-24 13:20:00,10.41,10.41,10.38,10.38,180553.0,4.5794,4.5794,4.5662,4.5662,180553.0
2021-09-24 13:30:00,10.39,10.39,10.37,10.38,265544.0,4.5706,4.5706,4.5618,4.5662,265544.0
2021-09-24 13:40:00,10.38,10.39,10.35,10.37,277665.0,4.5662,4.5706,4.553,4.5618,277665.0
2021-09-24 13:50:00,10.38,10.38,10.31,10.32,771940.0,4.5662,4.5662,4.5354,4.5398,771940.0
2021-09-24 14:00:00,10.32,10.32,10.29,10.31,328198.0,4.5398,4.5398,4.5266,4.5354,328198.0
2021-09-24 14:10:00,10.3,10.33,10.3,10.3,169494.0,4.531,4.5442,4.531,4.531,169494.0
2021-09-24 14:20:00,10.3,10.33,10.3,10.33,216383.0,4.531,4.5442,4.531,4.5442,216383.0
2021-09-24 14:30:00,10.33,10.34,10.32,10.32,187224.0,4.5442,4.5486,4.5398,4.5398,187224.0
2021-09-24 14:40:00,10.33,10.35,10.32,10.35,103815.0,4.5442,4.553,4.5398,4.553,103815.0
2021-09-24 14:50:00,10.35,10.38,10.34,10.38,183456.0,4.553,4.5662,4.5486,4.5662,183456.0
2021-09-24 15:00:00,10.38,10.38,10.34,10.36,116924.0,4.5662,4.5662,4.5486,4.5574,116924.0
2021-09-24 15:10:00,10.36,10.37,10.35,10.35,200128.0,4.5574,4.5618,4.553,4.553,200128.0
2021-09-24 15:20:00,10.35,10.36,10.34,10.35,186070.0,4.553,4.5574,4.5486,4.553,186070.0
2021-09-24 15:30:00,10.35,10.36,10.32,10.33,533287.0,4.553,4.5574,4.5398,4.5442,533287.0
2021-09-24 15:40:00,10.33,10.35,10.32,10.34,399249.0,4.5442,4.553,4.5398,4.5486,399249.0
2021-09-24 15:50:00,10.35,10.36,10.29,10.29,1400702.0,4.553,4.5574,4.5266,4.5266,1400702.0
2021-09-27 09:30:00,10.46,10.53,10.45,10.49,1446443.0,4.6014,4.6322,4.597,4.6146,1446443.0
2021-09-27 09:40:00,10.49,10.58,10.48,10.57,1078021.0,4.6146,4.6542,4.6102,4.6498,1078021.0
2021-09-27 09:50:00,10.57,10.6,10.55,10.6,551346.0,4.6498,4.663,4.641,4.663,551346.0
2021-09-27 10:00:00,10.6,10.62,10.55,10.56,1039283.0,4.663,4.6718,4.641,4.6454,1039283.0
2021-09-27 10:10:00,10.56,10.56,10.51,10.53,585701.0,4.6454,4.6454,4.6234,4.6322,585701.0
2021-09-27 10:20:00,10.53,10.57,10.52,10.55,638722.0,4.6322,4.6498,4.6278,4.641,638722.0
2021-09-27 10:30:00,10.55,10.57,10.51,10.52,521987.0,4.641,4.6498,4.6234,4.6278,521987.0
2021-09-27 10:40:00,10.51,10.54,10.49,10.54,1146826.0,4.6234,4.6366,4.6146,4.6366,1146826.0
2021-09-27 10:50:00,10.54,10.55,10.51,10.51,520844.0,4.6366,4.641,4.6234,4.6234,520844.0
2021-09-27 11:00:00,10.52,10.53,10.48,10.5,503325.0,4.6278,4.6322,4.6102,4.619,503325.0
2021-09-27 11:10:00,10.5,10.51,10.47,10.49,584638.0,4.619,4.6234,4.6058,4.6146,584638.0
2021-09-27 11:20:00,10.49,10.51,10.47,10.47,454828.0,4.6146,4.6234,4.6058,4.6058,454828.0
2021-09-27 11:30:00,10.48,10.5,10.47,10.5,274031.0,4.6102,4.619,4.6058,4.619,274031.0
2021-09-27 11:40:00,10.5,10.52,10.48,10.52,314614.0,4.619,4.6278,4.6102,4.6278,314614.0
2021-09-27 11:50:00,10.52,10.54,10.51,10.53,393636.0,4.6278,4.6366,4.6234,4.6322,393636.0
2021-09-27 12:00:00,10.53,10.54,10.51,10.54,373444.0,4.6322,4.6366,4.6234,4.6366,373444.0
2021-09-27 12:10:00,10.54,10.57,10.53,10.56,428536.0,4.6366,4.6498,4.6322,4.6454,428536.0
2021-09-27 12:20:00,10.56,10.59,10.56,10.57,821012.0,4.6454,4.6586,4.6454,4.6498,821012.0
2021-09-27 12:30:00,10.57,10.58,10.56,10.58,502496.0,4.6498,4.6542,4.6454,4.6542,502496.0
2021-09-27 12:40:00,10.58,10.59,10.55,10.55,825036.0,4.6542,4.6586,4.641,4.641,825036.0
2021-09-27 12:50:00,10.55,10.58,10.54,10.54,499354.0,4.641,4.6542,4.6366,4.6366,499354.0
2021-09-27 13:00:00,10.54,10.54,10.51,10.52,355611.0,4.6366,4.6366,4.6234,4.6278,355611.0
2021-09-27 13:10:00,10.51,10.52,10.49,10.49,565285.0,4.6234,4.6278,4.6146,4.6146,565285.0
2021-09-27 13:20:00,10.49,10.5,10.45,10.45,815729.0,4.6146,4.619,4.597,4.597,815729.0
2021-09-27 13:30:00,10.45,10.46,10.4,10.42,760971.0,4.597,4.6014,4.575,4.5838,760971.0
2021-09-27 13:40:00,10.42,10.46,10.41,10.45,811773.0,4.5838,4.6014,4.5794,4.597,811773.0
2021-09-27 13:50:00,10.45,10.47,10.45,10.46,471729.0,4.597,4.6058,4.597,4.6014,471729.0
2021-09-27 14:00:00,10.46,10.49,10.39,10.39,715150.0,4.6014,4.6146,4.5706,4.5706,715150.0
2021-09-27 14:10:00,10.4,10.4,10.18,10.35,4971004.0,4.575,4.575,4.4782,4.553,4971004.0
2021-09-27 14:20:00,10.34,10.4,10.31,10.38,788266.0,4.5486,4.575,4.5354,4.5662,788266.0
2021-09-27 14:30:00,10.37,10.38,10.31,10.35,997552.0,4.5618,4.5662,4.5354,4.553,997552.0
2021-09-27 14:40:00,10.35,10.39,10.34,10.37,657704.0,4.553,4.5706,4.5486,4.5618,657704.0
2021-09-27 14:50:00,10.38,10.38,10.32,10.35,526510.0,4.5662,4.5662,4.5398,4.553,526510.0
2021-09-27 15:00:00,10.35,10.39,10.34,10.38,666333.0,4.553,4.5706,4.5486,4.5662,666333.0
2021-09-27 15:10:00,10.37,10.38,10.36,10.38,592155.0,4.5618,4.5662,4.5574,4.5662,592155.0
2021-09-27 15:20:00,10.38,10.39,10.36,10.38,502895.0,4.5662,4.5706,4.5574,4.5662,502895.0
2021-09-27 15:30:00,10.38,10.59,10.36,10.47,5264190.0,4.5662,4.6586,4.5574,4.6058,5264190.0
2021-09-27 15:40:00,10.46,10.49,10.43,10.44,2352835.0,4.6014,4.6146,4.5882,4.5926,2352835.0
2021-09-27 15:50:00,10.43,10.46,10.41,10.45,3129013.0,4.5882,4.6014,4.5794,4.597,3129013.0
2021-09-28 09:30:00,10.57,10.69,10.57,10.68,2255429.0,4.6498,4.7026,4.6498,4.6982,2255429.0
2021-09-28 09:40:00,10.68,10.71,10.59,10.62,1260297.0,4.6982,4.7114,4.6586,4.6718,1260297.0
2021-09-28 09:50:00,10.62,10.62,10.51,10.57,1031857.0,4.6718,4.6718,4.6234,4.6498,1031857.0
2021-09-28 10:00:00,10.56,10.58,10.49,10.51,697059.0,4.6454,4.6542,4.6146,4.6234,697059.0
2021-09-28 10:10:00,10.51,10.52,10.43,10.44,1474903.0,4.6234,4.6278,4.5882,4.5926,1474903.0
2021-09-28 10:20:00,10.43,10.44,10.38,10.41,851916.0,4.5882,4.5926,4.5662,4.5794,851916.0
2021-09-28 10:30:00,10.41,10.5,10.32,10.5,2116539.0,4.5794,4.619,4.5398,4.619,2116539.0
2021-09-28 10:40:00,10.5,10.5,10.43,10.44,954039.0,4.619,4.619,4.5882,4.5926,954039.0
2021-09-28 10:50:00,10.44,10.44,10.33,10.36,1008602.0,4.5926,4.5926,4.5442,4.5574,1008602.0
2021-09-28 11:00:00,10.35,10.39,10.33,10.35,866378.0,4.553,4.5706,4.5442,4.553,866378.0
2021-09-28 11:10:00,10.35,10.35,10.3,10.32,537463.0,4.553,4.553,4.531,4.5398,537463.0
2021-09-28 11:20:00,10.32,10.37,10.32,10.37,497863.0,4.5398,4.5618,4.5398,4.5618,497863.0
2021-09-28 11:30:00,10.37,10.4,10.34,10.37,770197.0,4.5618,4.575,4.5486,4.5618,770197.0
2021-09-28 11:40:00,10.38,10.39,10.32,10.34,521052.0,4.5662,4.5706,4.5398,4.5486,521052.0
2021-09-28 11:50:00,10.34,10.38,10.32,10.36,417939.0,4.5486,4.5662,4.5398,4.5574,417939.0
2021-09-28 12:00:00,10.36,10.38,10.35,10.36,615983.0,4.5574,4.5662,4.553,4.5574,615983.0
2021-09-28 12:10:00,10.36,10.39,10.35,10.36,681724.0,4.5574,4.5706,4.553,4.5574,681724.0
2021-09-28 12:20:00,10.36,10.38,10.34,10.36,356092.0,4.5574,4.5662,4.5486,4.5574,356092.0
2021-09-28 12:30:00,10.35,10.36,10.32,10.34,158889.0,4.553,4.5574,4.5398,4.5486,158889.0
2021-09-28 12:40:00,10.34,10.34,10.27,10.29,418639.0,4.5486,4.5486,4.5178,4.5266,418639.0
2021-09-28 12:50:00,10.29,10.32,10.28,10.29,330425.0,4.5266,4.5398,4.5222,4.5266,330425.0
2021-09-28 13:00:00,10.29,10.3,10.26,10.29,375412.0,4.5266,4.531,4.5134,4.5266,375412.0
2021-09-28 13:10:00,10.29,10.31,10.25,10.31,340553.0,4.5266,4.5354,4.509,4.5354,340553.0
2021-09-28 13:20:00,10.3,10.34,10.29,10.33,349754.0,4.531,4.5486,4.5266,4.5442,349754.0
2021-09-28 13:30:00,10.33,10.33,10.27,10.28,864588.0,4.5442,4.5442,4.5178,4.5222,864588.0
2021-09-28 13:40:00,10.28,10.3,10.26,10.27,542861.0,4.5222,4.531,4.5134,4.5178,542861.0
2021-09-28 13:50:00,10.27,10.27,10.2,10.21,721316.0,4.5178,4.5178,4.487,4.4914,721316.0
2021-09-28 14:00:00,10.21,10.23,10.19,10.21,634518.0,4.4914,4.5002,4.4826,4.4914,634518.0
2021-09-28 14:10:00,10.21,10.22,10.16,10.22,848025.0,4.4914,4.4958,4.4694,4.4958,848025.0
2021-09-28 14:20:00,10.22,10.29,10.22,10.28,677200.0,4.4958,4.5266,4.4958,4.5222,677200.0
2021-09-28 14:30:00,10.28,10.28,10.23,10.28,418711.0,4.5222,4.5222,4.5002,4.5222,418711.0
2021-09-28 14:40:00,10.28,10.32,10.26,10.3,576438.0,4.5222,4.5398,4.5134,4.531,576438.0
2021-09-28 14:50:00,10.31,10.32,10.29,10.3,370128.0,4.5354,4.5398,4.5266,4.531,370128.0
2021-09-28 15:00:00,10.3,10.36,10.28,10.35,1322976.0,4.531,4.5574,4.5222,4.553,1322976.0
2021-09-28 15:10:00,10.34,10.38,10.32,10.33,644913.0,4.5486,4.5662,4.5398,4.5442,644913.0
2021-09-28 15:20:00,10.33,10.34,10.25,10.26,1456994.0,4.5442,4.5486,4.509,4.5134,1456994.0
2021-09-28 15:30:00,10.26,10.29,10.25,10.26,899517.0,4.5134,4.5266,4.509,4.5134,899517.0
2021-09-28 15:40:00,10.26,10.29,10.24,10.25,1469072.0,4.5134,4.5266,4.5046,4.509,1469072.0
2021-09-28 15:50:00,10.25,10.26,10.2,10.25,2912268.0,4.509,4.5134,4.487,4.509,2912268.0
2021-09-29 09:30:00,10.3,10.31,10.14,10.17,1259866.0,4.531,4.5354,4.4606,4.4738,1259866.0
2021-09-29 09:40:00,10.16,10.26,10.15,10.26,1033744.0,4.4694,4.5134,4.465,4.5134,1033744.0
2021-09-29 09:50:00,10.27,10.34,10.26,10.32,745284.0,4.5178,4.5486,4.5134,4.5398,745284.0
2021-09-29 10:00:00,10.33,10.37,10.31,10.36,659284.0,4.5442,4.5618,4.5354,4.5574,659284.0
2021-09-29 10:10:00,10.37,10.43,10.36,10.42,563293.0,4.5618,4.5882,4.5574,4.5838,563293.0
2021-09-29 10:20:00,10.42,10.43,10.39,10.4,369627.0,4.5838,4.5882,4.5706,4.575,369627.0
2021-09-29 10:30:00,10.4,10.43,10.36,10.42,540635.0,4.575,4.5882,4.5574,4.5838,540635.0
2021-09-29 10:40:00,10.42,10.48,10.41,10.46,595417.0,4.5838,4.6102,4.5794,4.6014,595417.0
2021-09-29 10:50:00,10.46,10.47,10.43,10.44,498570.0,4.6014,4.6058,4.5882,4.5926,498570.0
2021-09-29 11:00:00,10.44,10.5,10.43,10.49,355593.0,4.5926,4.619,4.5882,4.6146,355593.0
2021-09-29 11:10:00,10.48,10.53,10.48,10.5,719575.0,4.6102,4.6322,4.6102,4.619,719575.0
2021-09-29 11:20:00,10.5,10.54,10.48,10.51,1030376.0,4.619,4.6366,4.6102,4.6234,1030376.0
2021-09-29 11:30:00,10.51,10.51,10.46,10.46,491636.0,4.6234,4.6234,4.6014,4.6014,491636.0
2021-09-29 11:40:00,10.46,10.48,10.44,10.47,380963.0,4.6014,4.6102,4.5926,4.6058,380963.0
2021-09-29 11:50:00,10.48,10.48,10.43,10.46,478580.0,4.6102,4.6102,4.5882,4.6014,478580.0
2021-09-29 12:00:00,10.47,10.48,10.45,10.46,292556.0,4.6058,4.6102,4.597,4.6014,292556.0
2021-09-29 12:10:00,10.46,10.46,10.41,10.42,274919.0,4.6014,4.6014,4.5794,4.5838,274919.0
2021-09-29 12:20:00,10.42,10.42,10.37,10.41,602125.0,4.5838,4.5838,4.5618,4.5794,602125.0
2021-09-29 12:30:00,10.4,10.43,10.39,10.41,391236.0,4.575,4.5882,4.5706,4.5794,391236.0
2021-09-29 12:40:00,10.41,10.42,10.38,10.41,350218.0,4.5794,4.5838,4.5662,4.5794,350218.0
2021-09-29 12:50:00,10.41,10.42,10.4,10.42,165566.0,4.5794,4.5838,4.575,4.5838,165566.0
2021-09-29 13:00:00,10.42,10.42,10.37,10.41,232476.0,4.5838,4.5838,4.5618,4.5794,232476.0
2021-09-29 13:10:00,10.41,10.41,10.36,10.37,344507.0,4.5794,4.5794,4.5574,4.5618,344507.0
2021-09-29 13:20:00,10.37,10.38,10.34,10.35,255061.0,4.5618,4.5662,4.5486,4.553,255061.0
2021-09-29 13:30:00,10.35,10.35,10.31,10.32,336580.0,4.553,4.553,4.5354,4.5398,336580.0
2021-09-29 13:40:00,10.32,10.34,10.29,10.34,390290.0,4.5398,4.5486,4.5266,4.5486,390290.0
2021-09-29 13:50:00,10.34,10.38,10.33,10.36,387922.0,4.5486,4.5662,4.5442,4.5574,387922.0
2021-09-29 14:00:00,10.35,10.37,10.32,10.37,278331.0,4.553,4.5618,4.5398,4.5618,278331.0
2021-09-29 14:10:00,10.37,10.4,10.36,10.37,412714.0,4.5618,4.575,4.5574,4.5618,412714.0
2021-09-29 14:20:00,10.37,10.38,10.35,10.36,277027.0,4.5618,4.5662,4.553,4.5574,277027.0
2021-09-29 14:30:00,10.37,10.39,10.36,10.38,168069.0,4.5618,4.5706,4.5574,4.5662,168069.0
2021-09-29 14:40:00,10.38,10.42,10.37,10.38,312225.0,4.5662,4.5838,4.5618,4.5662,312225.0
2021-09-29 14:50:00,10.38,10.4,10.34,10.35,699889.0,4.5662,4.575,4.5486,4.553,699889.0
2021-09-29 15:00:00,10.35,10.41,10.34,10.39,851935.0,4.553,4.5794,4.5486,4.5706,851935.0
2021-09-29 15:10:00,10.39,10.4,10.38,10.4,343602.0,4.5706,4.575,4.5662,4.575,343602.0
2021-09-29 15:20:00,10.4,10.42,10.38,10.4,267272.0,4.575,4.5838,4.5662,4.575,267272.0
2021-09-29 15:30:00,10.4,10.43,10.38,10.41,630588.0,4.575,4.5882,4.5662,4.5794,630588.0
2021-09-29 15:40:00,10.41,10.42,10.38,10.41,769295.0,4.5794,4.5838,4.5662,4.5794,769295.0
2021-09-29 15:50:00,10.41,10.41,10.34,10.39,1907231.0,4.5794,4.5794,4.5486,4.5706,1907231.0
2021-09-30 09:30:00,10.41,10.49,10.37,10.38,1603345.0,4.5794,4.6146,4.5618,4.5662,1603345.0
2021-09-30 09:40:00,10.38,10.4,10.34,10.39,484721.0,4.5662,4.575,4.5486,4.5706,484721.0
2021-09-30 09:50:00,10.39,10.4,10.32,10.33,757246.0,4.5706,4.575,4.5398,4.5442,757246.0
2021-09-30 10:00:00,10.33,10.35,10.28,10.35,591114.0,4.5442,4.553,4.5222,4.553,591114.0
2021-09-30 10:10:00,10.35,10.4,10.34,10.38,658345.0,4.553,4.575,4.5486,4.5662,658345.0
2021-09-30 10:20:00,10.39,10.41,10.34,10.35,317323.0,4.5706,4.5794,4.5486,4.553,317323.0
2021-09-30 10:30:00,10.35,10.4,10.33,10.38,297626.0,4.553,4.575,4.5442,4.5662,297626.0
2021-09-30 10:40:00,10.38,10.39,10.34,10.37,505710.0,4.5662,4.5706,4.5486,4.5618,505710.0
2021-09-30 10:50:00,10.36,10.37,10.25,10.27,737575.0,4.5574,4.5618,4.509,4.5178,737575.0
2021-09-30 11:00:00,10.27,10.4,10.27,10.39,731696.0,4.5178,4.575,4.5178,4.5706,731696.0
2021-09-30 11:10:00,10.4,10.45,10.39,10.45,464188.0,4.575,4.597,4.5706,4.597,464188.0
2021-09-30 11:20:00,10.44,10.49,10.43,10.48,421535.0,4.5926,4.6146,4.5882,4.6102,421535.0
2021-09-30 11:30:00,10.48,10.5,10.41,10.44,679205.0,4.6102,4.619,4.5794,4.5926,679205.0
2021-09-30 11:40:00,10.44,10.45,10.36,10.38,337547.0,4.5926,4.597,4.5574,4.5662,337547.0
2021-09-30 11:50:00,10.38,10.4,10.36,10.38,283381.0,4.5662,4.575,4.5574,4.5662,283381.0
2021-09-30 12:00:00,10.39,10.41,10.32,10.33,285022.0,4.5706,4.5794,4.5398,4.5442,285022.0
2021-09-30 12:10:00,10.33,10.33,10.28,10.29,519002.0,4.5442,4.5442,4.5222,4.5266,519002.0
2021-09-30 12:20:00,10.29,10.32,10.29,10.29,452340.0,4.5266,4.5398,4.5266,4.5266,452340.0
2021-09-30 12:30:00,10.29,10.33,10.27,10.33,325486.0,4.5266,4.5442,4.5178,4.5442,325486.0
2021-09-30 12:40:00,10.33,10.37,10.31,10.37,344929.0,4.5442,4.5618,4.5354,4.5618,344929.0
2021-09-30 12:50:00,10.36,10.37,10.32,10.34,282292.0,4.5574,4.5618,4.5398,4.5486,282292.0
2021-09-30 13:00:00,10.34,10.37,10.32,10.37,214170.0,4.5486,4.5618,4.5398,4.5618,214170.0
2021-09-30 13:10:00,10.36,10.39,10.31,10.34,502280.0,4.5574,4.5706,4.5354,4.5486,502280.0
2021-09-30 13:20:00,10.33,10.33,10.29,10.3,232224.0,4.5442,4.5442,4.5266,4.531,232224.0
2021-09-30 13:30:00,10.3,10.32,10.28,10.29,270890.0,4.531,4.5398,4.5222,4.5266,270890.0
2021-09-30 13:40:00,10.3,10.32,10.29,10.32,226295.0,4.531,4.5398,4.5266,4.5398,226295.0
2021-09-30 13:50:00,10.32,10.35,10.31,10.33,227307.0,4.5398,4.553,4.5354,4.5442,227307.0
2021-09-30 14:00:00,10.33,10.4,10.32,10.39,559983.0,4.5442,4.575,4.5398,4.5706,559983.0
2021-09-30 14:10:00,10.39,10.39,10.33,10.34,318561.0,4.5706,4.5706,4.5442,4.5486,318561.0
2021-09-30 14:20:00,10.34,10.34,10.29,10.33,437552.0,4.5486,4.5486,4.5266,4.5442,437552.0
2021-09-30 14:30:00,10.33,10.34,10.31,10.31,270417.0,4.5442,4.5486,4.5354,4.5354,270417.0
2021-09-30 14:40:00,10.31,10.39,10.3,10.38,744457.0,4.5354,4.5706,4.531,4.5662,744457.0
2021-09-30 14:50:00,10.38,10.4,10.35,10.35,305907.0,4.5662,4.575,4.553,4.553,305907.0
2021-09-30 15:00:00,10.35,10.38,10.33,10.38,353395.0,4.553,4.5662,4.5442,4.5662,353395.0
2021-09-30 15:10:00,10.38,10.4,10.38,10.4,328742.0,4.5662,4.575,4.5662,4.575,328742.0
2021-09-30 15:20:00,10.39,10.41,10.38,10.38,530482.0,4.5706,4.5794,4.5662,4.5662,530482.0
2021-09-30 15:30:00,10.38,10.42,10.38,10.38,492000.0,4.5662,4.5838,4.5662,4.5662,492000.0
2021-09-30 15:40:00,10.38,10.39,10.34,10.34,765816.0,4.5662,4.5706,4.5486,4.5486,765816.0
2021-09-30 15:50:00,10.34,10.35,10.31,10.35,1415975.0,4.5486,4.553,4.5354,4.553,1415975.0
2021-10-01 09:30:00,10.43,10.54,10.43,10.48,804968.0,4.5882,4.6366,4.5882,4.6102,804968.0
2021-10-01 09:40:00,10.48,10.54,10.47,10.53,393427.0,4.6102,4.6366,4.6058,4.6322,393427.0
2021-10-01 09:50:00,10.52,10.55,10.51,10.53,378615.0,4.6278,4.641,4.6234,4.6322,378615.0
2021-10-01 10:00:00,10.52,10.6,10.51,10.58,878570.0,4.6278,4.663,4.6234,4.6542,878570.0
2021-10-01 10:10:00,10.58,10.59,10.49,10.51,676206.0,4.6542,4.6586,4.6146,4.6234,676206.0
2021-10-01 10:20:00,10.52,10.54,10.47,10.52,408874.0,4.6278,4.6366,4.6058,4.6278,408874.0
2021-10-01 10:30:00,10.51,10.58,10.5,10.54,666164.0,4.6234,4.6542,4.619,4.6366,666164.0
2021-10-01 10:40:00,10.54,10.55,10.44,10.47,480848.0,4.6366,4.641,4.5926,4.6058,480848.0
2021-10-01 10:50:00,10.48,10.51,10.46,10.5,376149.0,4.6102,4.6234,4.6014,4.619,376149.0
2021-10-01 11:00:00,10.51,10.55,10.5,10.51,362758.0,4.6234,4.641,4.619,4.6234,362758.0
2021-10-01 11:10:00,10.5,10.54,10.47,10.54,386004.0,4.619,4.6366,4.6058,4.6366,386004.0
2021-10-01 11:20:00,10.54,10.57,10.52,10.54,314983.0,4.6366,4.6498,4.6278,4.6366,314983.0
2021-10-01 11:30:00,10.54,10.58,10.53,10.57,391931.0,4.6366,4.6542,4.6322,4.6498,391931.0
2021-10-01 11:40:00,10.57,10.58,10.55,10.56,389723.0,4.6498,4.6542,4.641,4.6454,389723.0
2021-10-01 11:50:00,10.57,10.59,10.55,10.56,264705.0,4.6498,4.6586,4.641,4.6454,264705.0
2021-10-01 12:00:00,10.56,10.58,10.55,10.55,423656.0,4.6454,4.6542,4.641,4.641,423656.0
2021-10-01 12:10:00,10.56,10.57,10.54,10.55,192612.0,4.6454,4.6498,4.6366,4.641,192612.0
2021-10-01 12:20:00,10.55,10.59,10.55,10.58,211715.0,4.641,4.6586,4.641,4.6542,211715.0
2021-10-01 12:30:00,10.58,10.6,10.56,10.6,451021.0,4.6542,4.663,4.6454,4.663,451021.0
2021-10-01 12:40:00,10.6,10.62,10.58,10.61,647633.0,4.663,4.6718,4.6542,4.6674,647633.0
2021-10-01 12:50:00,10.61,10.63,10.6,10.6,269064.0,4.6674,4.6762,4.663,4.663,269064.0
2021-10-01 13:00:00,10.61,10.63,10.58,10.63,343637.0,4.6674,4.6762,4.6542,4.6762,343637.0
2021-10-01 13:10:00,10.63,10.63,10.6,10.61,218479.0,4.6762,4.6762,4.663,4.6674,218479.0
2021-10-01 13:20:00,10.61,10.68,10.6,10.67,922067.0,4.6674,4.6982,4.663,4.6938,922067.0
2021-10-01 13:30:00,10.68,10.7,10.66,10.7,541526.0,4.6982,4.707,4.6894,4.707,541526.0
2021-10-01 13:40:00,10.69,10.72,10.69,10.71,538158.0,4.7026,4.7158,4.7026,4.7114,538158.0
2021-10-01 13:50:00,10.71,10.75,10.7,10.72,550657.0,4.7114,4.729,4.707,4.7158,550657.0
2021-10-01 14:00:00,10.72,10.76,10.71,10.72,797005.0,4.7158,4.7334,4.7114,4.7158,797005.0
2021-10-01 14:10:00,10.73,10.74,10.69,10.7,552597.0,4.7202,4.7246,4.7026,4.707,552597.0
2021-10-01 14:20:00,10.7,10.73,10.69,10.72,263314.0,4.707,4.7202,4.7026,4.7158,263314.0
2021-10-01 14:30:00,10.72,10.73,10.67,10.67,581213.0,4.7158,4.7202,4.6938,4.6938,581213.0
2021-10-01 14:40:00,10.68,10.68,10.64,10.66,690075.0,4.6982,4.6982,4.6806,4.6894,690075.0
2021-10-01 14:50:00,10.66,10.68,10.63,10.64,356265.0,4.6894,4.6982,4.6762,4.6806,356265.0
2021-10-01 15:00:00,10.65,10.65,10.61,10.65,388234.0,4.685,4.685,4.6674,4.685,388234.0
2021-10-01 15:10:00,10.65,10.68,10.64,10.64,219401.0,4.685,4.6982,4.6806,4.6806,219401.0
2021-10-01 15:20:00,10.65,10.68,10.65,10.68,280233.0,4.685,4.6982,4.685,4.6982,280233.0
2021-10-01 15:30:00,10.67,10.7,10.65,10.68,803281.0,4.6938,4.707,4.685,4.6982,803281.0
2021-10-01 15:40:00,10.68,10.69,10.65,10.68,770882.0,4.6982,4.7026,4.685,4.6982,770882.0
2021-10-01 15:50:00,10.68,10.75,10.67,10.74,3513127.0,4.6982,4.729,4.6938,4.7246,3513127.0
2021-10-04 09:30:00,10.69,10.76,10.68,10.72,1289160.0,4.7026,4.7334,4.6982,4.7158,1289160.0
2021-10-04 09:40:00,10.72,10.79,10.68,10.79,740496.0,4.7158,4.7466,4.6982,4.7466,740496.0
2021-10-04 09:50:00,10.78,10.85,10.75,10.82,885518.0,4.7422,4.7729,4.729,4.7598,885518.0
2021-10-04 10:00:00,10.81,10.83,10.78,10.83,628960.0,4.7554,4.7642,4.7422,4.7642,628960.0
2021-10-04 10:10:00,10.83,10.86,10.76,10.77,1072916.0,4.7642,4.7773,4.7334,4.7378,1072916.0
2021-10-04 10:20:00,10.77,10.79,10.72,10.74,932556.0,4.7378,4.7466,4.7158,4.7246,932556.0
2021-10-04 10:30:00,10.74,10.76,10.71,10.73,716812.0,4.7246,4.7334,4.7114,4.7202,716812.0
2021-10-04 10:40:00,10.73,10.77,10.72,10.77,521069.0,4.7202,4.7378,4.7158,4.7378,521069.0
2021-10-04 10:50:00,10.76,10.77,10.67,10.71,746247.0,4.7334,4.7378,4.6938,4.7114,746247.0
2021-10-04 11:00:00,10.71,10.74,10.69,10.73,967159.0,4.7114,4.7246,4.7026,4.7202,967159.0
2021-10-04 11:10:00,10.74,10.76,10.71,10.72,518101.0,4.7246,4.7334,4.7114,4.7158,518101.0
2021-10-04 11:20:00,10.72,10.75,10.65,10.67,1368494.0,4.7158,4.729,4.685,4.6938,1368494.0
2021-10-04 11:30:00,10.68,10.69,10.64,10.67,1079483.0,4.6982,4.7026,4.6806,4.6938,1079483.0
2021-10-04 11:40:00,10.67,10.68,10.64,10.67,812477.0,4.6938,4.6982,4.6806,4.6938,812477.0
2021-10-04 11:50:00,10.68,10.75,10.66,10.74,890783.0,4.6982,4.729,4.6894,4.7246,890783.0
2021-10-04 12:00:00,10.74,10.75,10.71,10.75,352099.0,4.7246,4.729,4.7114,4.729,352099.0
2021-10-04 12:10:00,10.75,10.76,10.72,10.75,790417.0,4.729,4.7334,4.7158,4.729,790417.0
2021-10-04 12:20:00,10.75,10.76,10.72,10.76,619940.0,4.729,4.7334,4.7158,4.7334,619940.0
2021-10-04 12:30:00,10.75,10.76,10.71,10.72,469114.0,4.729,4.7334,4.7114,4.7158,469114.0
2021-10-04 12:40:00,10.72,10.76,10.72,10.76,333940.0,4.7158,4.7334,4.7158,4.7334,333940.0
2021-10-04 12:50:00,10.76,10.77,10.74,10.77,464549.0,4.7334,4.7378,4.7246,4.7378,464549.0
2021-10-04 13:00:00,10.76,10.77,10.72,10.77,775930.0,4.7334,4.7378,4.7158,4.7378,775930.0
2021-10-04 13:10:00,10.77,10.78,10.75,10.76,156586.0,4.7378,4.7422,4.729,4.7334,156586.0
2021-10-04 13:20:00,10.76,10.76,10.72,10.74,255747.0,4.7334,4.7334,4.7158,4.7246,255747.0
2021-10-04 13:30:00,10.74,10.77,10.73,10.77,264480.0,4.7246,4.7378,4.7202,4.7378,264480.0
2021-10-04 13:40:00,10.77,10.78,10.75,10.77,382480.0,4.7378,4.7422,4.729,4.7378,382480.0
2021-10-04 13:50:00,10.76,10.8,10.76,10.79,577783.0,4.7334,4.751,4.7334,4.7466,577783.0
2021-10-04 14:00:00,10.78,10.81,10.77,10.8,507191.0,4.7422,4.7554,4.7378,4.751,507191.0
2021-10-04 14:10:00,10.8,10.81,10.77,10.79,472023.0,4.751,4.7554,4.7378,4.7466,472023.0
2021-10-04 14:20:00,10.8,10.8,10.77,10.79,345709.0,4.751,4.751,4.7378,4.7466,345709.0
2021-10-04 14:30:00,10.78,10.79,10.76,10.78,254766.0,4.7422,4.7466,4.7334,4.7422,254766.0
2021-10-04 14:40:00,10.78,10.79,10.75,10.79,163283.0,4.7422,4.7466,4.729,4.7466,163283.0
2021-10-04 14:50:00,10.78,10.79,10.76,10.78,428126.0,4.7422,4.7466,4.7334,4.7422,428126.0
2021-10-04 15:00:00,10.78,10.79,10.75,10.76,292690.0,4.7422,4.7466,4.729,4.7334,292690.0
2021-10-04 15:10:00,10.76,10.78,10.73,10.76,288439.0,4.7334,4.7422,4.7202,4.7334,288439.0
2021-10-04 15:20:00,10.76,10.77,10.73,10.77,366984.0,4.7334,4.7378,4.7202,4.7378,366984.0
2021-10-04 15:30:00,10.77,10.81,10.76,10.79,1508281.0,4.7378,4.7554,4.7334,4.7466,1508281.0
2021-10-04 15:40:00,10.79,10.83,10.78,10.82,1220691.0,4.7466,4.7642,4.7422,4.7598,1220691.0
2021-10-04 15:50:00,10.82,10.88,10.78,10.81,4140753.0,4.7598,4.7861,4.7422,4.7554,4140753.0
2021-10-05 09:30:00,10.98,11.0,10.87,10.9,1350651.0,4.8301,4.8389,4.7817,4.7949,1350651.0
2021-10-05 09:40:00,10.9,10.9,10.85,10.89,719652.0,4.7949,4.7949,4.7729,4.7905,719652.0
2021-10-05 09:50:00,10.89,10.95,10.88,10.93,1132482.0,4.7905,4.8169,4.7861,4.8081,1132482.0
2021-10-05 10:00:00,10.93,10.96,10.92,10.95,465647.0,4.8081,4.8213,4.8037,4.8169,465647.0
2021-10-05 10:10:00,10.95,10.98,10.91,10.91,929760.0,4.8169,4.8301,4.7993,4.7993,929760.0
2021-10-05 10:20:00,10.92,10.97,10.91,10.96,358383.0,4.8037,4.8257,4.7993,4.8213,358383.0
2021-10-05 10:30:00,10.96,10.99,10.94,10.96,545840.0,4.8213,4.8345,4.8125,4.8213,545840.0
2021-10-05 10:40:00,10.95,11.0,10.95,10.99,657244.0,4.8169,4.8389,4.8169,4.8345,657244.0
2021-10-05 10:50:00,10.99,11.0,10.97,10.97,574810.0,4.8345,4.8389,4.8257,4.8257,574810.0
2021-10-05 11:00:00,10.97,11.02,10.95,11.02,1945361.0,4.8257,4.8477,4.8169,4.8477,1945361.0
2021-10-05 11:10:00,11.02,11.06,11.0,11.04,822439.0,4.8477,4.8653,4.8389,4.8565,822439.0
2021-10-05 11:20:00,11.05,11.08,11.04,11.04,558524.0,4.8609,4.8741,4.8565,4.8565,558524.0
2021-10-05 11:30:00,11.04,11.06,11.02,11.04,994318.0,4.8565,4.8653,4.8477,4.8565,994318.0
2021-10-05 11:40:00,11.04,11.04,10.98,10.99,465561.0,4.8565,4.8565,4.8301,4.8345,465561.0
2021-10-05 11:50:00,10.99,11.05,10.98,11.04,756962.0,4.8345,4.8609,4.8301,4.8565,756962.0
2021-10-05 12:00:00,11.04,11.05,11.0,11.01,727449.0,4.8565,4.8609,4.8389,4.8433,727449.0
2021-10-05 12:10:00,11.01,11.03,10.98,11.0,466869.0,4.8433,4.8521,4.8301,4.8389,466869.0
2021-10-05 12:20:00,10.99,11.0,10.93,10.96,626136.0,4.8345,4.8389,4.8081,4.8213,626136.0
2021-10-05 12:30:00,10.96,10.96,10.93,10.96,350451.0,4.8213,4.8213,4.8081,4.8213,350451.0
2021-10-05 12:40:00,10.96,10.98,10.95,10.95,264790.0,4.8213,4.8301,4.8169,4.8169,264790.0
2021-10-05 12:50:00,10.95,10.96,10.93,10.95,371291.0,4.8169,4.8213,4.8081,4.8169,371291.0
2021-10-05 13:00:00,10.95,11.0,10.93,11.0,1097396.0,4.8169,4.8389,4.8081,4.8389,1097396.0
2021-10-05 13:10:00,11.0,11.02,10.99,11.0,606056.0,4.8389,4.8477,4.8345,4.8389,606056.0
2021-10-05 13:20:00,11.0,11.0,10.97,10.99,572094.0,4.8389,4.8389,4.8257,4.8345,572094.0
2021-10-05 13:30:00,10.99,11.0,10.97,10.98,363759.0,4.8345,4.8389,4.8257,4.8301,363759.0
2021-10-05 13:40:00,10.99,11.0,10.96,10.97,318538.0,4.8345,4.8389,4.8213,4.8257,318538.0
2021-10-05 13:50:00,10.97,10.98,10.93,10.97,379953.0,4.8257,4.8301,4.8081,4.8257,379953.0
2021-10-05 14:00:00,10.96,10.99,10.96,10.98,198319.0,4.8213,4.8345,4.8213,4.8301,198319.0
2021-10-05 14:10:00,10.98,10.99,10.94,10.94,571657.0,4.8301,4.8345,4.8125,4.8125,571657.0
2021-10-05 14:20:00,10.94,10.95,10.92,10.94,597078.0,4.8125,4.8169,4.8037,4.8125,597078.0
2021-10-05 14:30:00,10.94,10.98,10.93,10.97,444970.0,4.8125,4.8301,4.8081,4.8257,444970.0
2021-10-05 14:40:00,10.97,11.0,10.95,10.99,587244.0,4.8257,4.8389,4.8169,4.8345,587244.0
2021-10-05 14:50:00,10.99,11.03,10.98,11.0,420113.0,4.8345,4.8521,4.8301,4.8389,420113.0
2021-10-05 15:00:00,11.0,11.03,10.99,11.03,409810.0,4.8389,4.8521,4.8345,4.8521,409810.0
2021-10-05 15:10:00,11.03,11.03,11.0,11.01,552505.0,4.8521,4.8521,4.8389,4.8433,552505.0
2021-10-05 15:20:00,11.01,11.01,10.98,10.99,563557.0,4.8433,4.8433,4.8301,4.8345,563557.0
2021-10-05 15:30:00,10.99,11.0,10.97,10.99,772973.0,4.8345,4.8389,4.8257,4.8345,772973.0
2021-10-05 15:40:00,10.99,11.0,10.96,10.96,973567.0,4.8345,4.8389,4.8213,4.8213,973567.0
2021-10-05 15:50:00,10.96,10.98,10.94,10.97,2443913.0,4.8213,4.8301,4.8125,4.8257,2443913.0
2021-10-06 09:30:00,10.68,10.77,10.61,10.7,1334690.0,4.6982,4.7378,4.6674,4.707,1334690.0
2021-10-06 09:40:00,10.7,10.72,10.62,10.63,891697.0,4.707,4.7158,4.6718,4.6762,891697.0
2021-10-06 09:50:00,10.63,10.64,10.56,10.59,898520.0,4.6762,4.6806,4.6454,4.6586,898520.0
2021-10-06 10:00:00,10.58,10.61,10.52,10.59,1011004.0,4.6542,4.6674,4.6278,4.6586,1011004.0
2021-10-06 10:10:00,10.6,10.63,10.54,10.61,895116.0,4.663,4.6762,4.6366,4.6674,895116.0
2021-10-06 10:20:00,10.6,10.68,10.59,10.62,424023.0,4.663,4.6982,4.6586,4.6718,424023.0
2021-10-06 10:30:00,10.62,10.68,10.57,10.6,540073.0,4.6718,4.6982,4.6498,4.663,540073.0
2021-10-06 10:40:00,10.6,10.62,10.55,10.59,496935.0,4.663,4.6718,4.641,4.6586,496935.0
2021-10-06 10:50:00,10.58,10.66,10.57,10.66,700759.0,4.6542,4.6894,4.6498,4.6894,700759.0
2021-10-06 11:00:00,10.66,10.68,10.64,10.65,345853.0,4.6894,4.6982,4.6806,4.685,345853.0
2021-10-06 11:10:00,10.66,10.67,10.62,10.63,571969.0,4.6894,4.6938,4.6718,4.6762,571969.0
2021-10-06 11:20:00,10.63,10.63,10.56,10.6,506061.0,4.6762,4.6762,4.6454,4.663,506061.0
2021-10-06 11:30:00,10.59,10.63,10.57,10.63,425572.0,4.6586,4.6762,4.6498,4.6762,425572.0
2021-10-06 11:40:00,10.63,10.66,10.59,10.65,400399.0,4.6762,4.6894,4.6586,4.685,400399.0
2021-10-06 11:50:00,10.65,10.69,10.64,10.65,535270.0,4.685,4.7026,4.6806,4.685,535270.0
2021-10-06 12:00:00,10.65,10.67,10.6,10.62,658971.0,4.685,4.6938,4.663,4.6718,658971.0
2021-10-06 12:10:00,10.62,10.63,10.58,10.59,376020.0,4.6718,4.6762,4.6542,4.6586,376020.0
2021-10-06 12:20:00,10.59,10.59,10.54,10.55,451679.0,4.6586,4.6586,4.6366,4.641,451679.0
2021-10-06 12:30:00,10.55,10.57,10.51,10.52,443056.0,4.641,4.6498,4.6234,4.6278,443056.0
2021-10-06 12:40:00,10.53,10.56,10.52,10.54,234922.0,4.6322,4.6454,4.6278,4.6366,234922.0
2021-10-06 12:50:00,10.54,10.59,10.54,10.57,224889.0,4.6366,4.6586,4.6366,4.6498,224889.0
2021-10-06 13:00:00,10.57,10.58,10.51,10.53,271129.0,4.6498,4.6542,4.6234,4.6322,271129.0
2021-10-06 13:10:00,10.54,10.57,10.52,10.55,353252.0,4.6366,4.6498,4.6278,4.641,353252.0
2021-10-06 13:20:00,10.55,10.57,10.54,10.55,386202.0,4.641,4.6498,4.6366,4.641,386202.0
2021-10-06 13:30:00,10.56,10.63,10.55,10.62,295560.0,4.6454,4.6762,4.641,4.6718,295560.0
2021-10-06 13:40:00,10.62,10.63,10.58,10.61,399767.0,4.6718,4.6762,4.6542,4.6674,399767.0
2021-10-06 13:50:00,10.61,10.64,10.58,10.64,576835.0,4.6674,4.6806,4.6542,4.6806,576835.0
2021-10-06 14:00:00,10.64,10.68,10.61,10.65,355634.0,4.6806,4.6982,4.6674,4.685,355634.0
2021-10-06 14:10:00,10.64,10.68,10.62,10.65,406151.0,4.6806,4.6982,4.6718,4.685,406151.0
2021-10-06 14:20:00,10.65,10.67,10.63,10.65,328007.0,4.685,4.6938,4.6762,4.685,328007.0
2021-10-06 14:30:00,10.65,10.66,10.63,10.64,430647.0,4.685,4.6894,4.6762,4.6806,430647.0
2021-10-06 14:40:00,10.64,10.68,10.62,10.67,400409.0,4.6806,4.6982,4.6718,4.6938,400409.0
2021-10-06 14:50:00,10.67,10.68,10.63,10.63,566672.0,4.6938,4.6982,4.6762,4.6762,566672.0
2021-10-06 15:00:00,10.64,10.67,10.63,10.66,388479.0,4.6806,4.6938,4.6762,4.6894,388479.0
2021-10-06 15:10:00,10.66,10.67,10.63,10.65,476753.0,4.6894,4.6938,4.6762,4.685,476753.0
2021-10-06 15:20:00,10.64,10.66,10.63,10.66,315476.0,4.6806,4.6894,4.6762,4.6894,315476.0
2021-10-06 15:30:00,10.66,10.67,10.64,10.67,349126.0,4.6894,4.6938,4.6806,4.6938,349126.0
2021-10-06 15:40:00,10.67,10.69,10.65,10.69,493104.0,4.6938,4.7026,4.685,4.7026,493104.0
2021-10-06 15:50:00,10.69,10.69,10.67,10.68,1097231.0,4.7026,4.7026,4.6938,4.6982,1097231.0
2021-10-07 09:30:00,10.65,10.68,10.55,10.62,787615.0,4.685,4.6982,4.641,4.6718,787615.0
2021-10-07 09:40:00,10.62,10.64,10.5,10.51,731644.0,4.6718,4.6806,4.619,4.6234,731644.0
2021-10-07 09:50:00,10.52,10.54,10.47,10.5,724357.0,4.6278,4.6366,4.6058,4.619,724357.0
2021-10-07 10:00:00,10.5,10.53,10.47,10.48,670708.0,4.619,4.6322,4.6058,4.6102,670708.0
2021-10-07 10:10:00,10.47,10.49,10.43,10.47,517774.0,4.6058,4.6146,4.5882,4.6058,517774.0
2021-10-07 10:20:00,10.47,10.61,10.47,10.61,796683.0,4.6058,4.6674,4.6058,4.6674,796683.0
2021-10-07 10:30:00,10.61,10.66,10.6,10.63,527084.0,4.6674,4.6894,4.663,4.6762,527084.0
2021-10-07 10:40:00,10.63,10.68,10.62,10.67,450029.0,4.6762,4.6982,4.6718,4.6938,450029.0
2021-10-07 10:50:00,10.67,10.69,10.64,10.65,363453.0,4.6938,4.7026,4.6806,4.685,363453.0
2021-10-07 11:00:00,10.65,10.65,10.6,10.61,450908.0,4.685,4.685,4.663,4.6674,450908.0
2021-10-07 11:10:00,10.6,10.61,10.57,10.58,356649.0,4.663,4.6674,4.6498,4.6542,356649.0
2021-10-07 11:20:00,10.58,10.63,10.58,10.61,371462.0,4.6542,4.6762,4.6542,4.6674,371462.0
2021-10-07 11:30:00,10.61,10.67,10.6,10.67,514515.0,4.6674,4.6938,4.663,4.6938,514515.0
2021-10-07 11:40:00,10.67,10.68,10.63,10.68,472140.0,4.6938,4.6982,4.6762,4.6982,472140.0
2021-10-07 11:50:00,10.68,10.72,10.67,10.71,265551.0,4.6982,4.7158,4.6938,4.7114,265551.0
2021-10-07 12:00:00,10.7,10.73,10.68,10.69,433323.0,4.707,4.7202,4.6982,4.7026,433323.0
2021-10-07 12:10:00,10.68,10.71,10.66,10.71,321577.0,4.6982,4.7114,4.6894,4.7114,321577.0
2021-10-07 12:20:00,10.71,10.73,10.7,10.72,327221.0,4.7114,4.7202,4.707,4.7158,327221.0
2021-10-07 12:30:00,10.71,10.73,10.7,10.71,161952.0,4.7114,4.7202,4.707,4.7114,161952.0
2021-10-07 12:40:00,10.71,10.72,10.68,10.69,221231.0,4.7114,4.7158,4.6982,4.7026,221231.0
2021-10-07 12:50:00,10.69,10.71,10.68,10.71,353307.0,4.7026,4.7114,4.6982,4.7114,353307.0
2021-10-07 13:00:00,10.71,10.72,10.68,10.69,242608.0,4.7114,4.7158,4.6982,4.7026,242608.0
2021-10-07 13:10:00,10.68,10.69,10.66,10.69,208769.0,4.6982,4.7026,4.6894,4.7026,208769.0
2021-10-07 13:20:00,10.69,10.72,10.68,10.72,210655.0,4.7026,4.7158,4.6982,4.7158,210655.0
2021-10-07 13:30:00,10.72,10.73,10.7,10.72,163880.0,4.7158,4.7202,4.707,4.7158,163880.0
2021-10-07 13:40:00,10.73,10.74,10.71,10.71,321331.0,4.7202,4.7246,4.7114,4.7114,321331.0
2021-10-07 13:50:00,10.71,10.72,10.68,10.69,369048.0,4.7114,4.7158,4.6982,4.7026,369048.0
2021-10-07 14:00:00,10.69,10.69,10.65,10.67,396380.0,4.7026,4.7026,4.685,4.6938,396380.0
2021-10-07 14:10:00,10.67,10.71,10.66,10.7,209410.0,4.6938,4.7114,4.6894,4.707,209410.0
2021-10-07 14:20:00,10.7,10.72,10.68,10.7,206789.0,4.707,4.7158,4.6982,4.707,206789.0
2021-10-07 14:30:00,10.7,10.72,10.67,10.7,376489.0,4.707,4.7158,4.6938,4.707,376489.0
2021-10-07 14:40:00,10.7,10.7,10.67,10.69,340324.0,4.707,4.707,4.6938,4.7026,340324.0
2021-10-07 14:50:00,10.69,10.7,10.66,10.67,411427.0,4.7026,4.707,4.6894,4.6938,411427.0
2021-10-07 15:00:00,10.67,10.71,10.66,10.71,348352.0,4.6938,4.7114,4.6894,4.7114,348352.0
2021-10-07 15:10:00,10.71,10.72,10.69,10.7,417172.0,4.7114,4.7158,4.7026,4.707,417172.0
2021-10-07 15:20:00,10.7,10.71,10.67,10.68,467687.0,4.707,4.7114,4.6938,4.6982,467687.0
2021-10-07 15:30:00,10.68,10.69,10.66,10.68,332632.0,4.6982,4.7026,4.6894,4.6982,332632.0
2021-10-07 15:40:00,10.68,10.68,10.64,10.66,577188.0,4.6982,4.6982,4.6806,4.6894,577188.0
2021-10-07 15:50:00,10.65,10.66,10.63,10.65,1434034.0,4.685,4.6894,4.6762,4.685,1434034.0
2021-10-08 09:30:00,10.82,10.89,10.8,10.88,1181618.0,4.7598,4.7905,4.751,4.7861,1181618.0
2021-10-08 09:40:00,10.88,10.9,10.84,10.85,828713.0,4.7861,4.7949,4.7686,4.7729,828713.0
2021-10-08 09:50:00,10.85,10.9,10.83,10.87,451631.0,4.7729,4.7949,4.7642,4.7817,451631.0
2021-10-08 10:00:00,10.87,10.9,10.86,10.88,382894.0,4.7817,4.7949,4.7773,4.7861,382894.0
2021-10-08 10:10:00,10.89,10.89,10.84,10.85,295486.0,4.7905,4.7905,4.7686,4.7729,295486.0
2021-10-08 10:20:00,10.85,10.86,10.83,10.86,291603.0,4.7729,4.7773,4.7642,4.7773,291603.0
2021-10-08 10:30:00,10.86,10.9,10.85,10.88,395027.0,4.7773,4.7949,4.7729,4.7861,395027.0
2021-10-08 10:40:00,10.88,10.88,10.83,10.85,437413.0,4.7861,4.7861,4.7642,4.7729,437413.0
2021-10-08 10:50:00,10.85,10.91,10.84,10.88,482674.0,4.7729,4.7993,4.7686,4.7861,482674.0
2021-10-08 11:00:00,10.89,10.91,10.88,10.88,461822.0,4.7905,4.7993,4.7861,4.7861,461822.0
2021-10-08 11:10:00,10.88,11.0,10.86,10.99,2454176.0,4.7861,4.8389,4.7773,4.8345,2454176.0
2021-10-08 11:20:00,10.99,10.99,10.86,10.89,906605.0,4.8345,4.8345,4.7773,4.7905,906605.0
2021-10-08 11:30:00,10.9,10.9,10.84,10.88,496092.0,4.7949,4.7949,4.7686,4.7861,496092.0
2021-10-08 11:40:00,10.88,10.89,10.81,10.84,588785.0,4.7861,4.7905,4.7554,4.7686,588785.0
2021-10-08 11:50:00,10.83,10.86,10.79,10.8,245975.0,4.7642,4.7773,4.7466,4.751,245975.0
2021-10-08 12:00:00,10.8,10.82,10.77,10.78,604931.0,4.751,4.7598,4.7378,4.7422,604931.0
2021-10-08 12:10:00,10.77,10.8,10.75,10.77,496123.0,4.7378,4.751,4.729,4.7378,496123.0
2021-10-08 12:20:00,10.77,10.79,10.76,10.79,262550.0,4.7378,4.7466,4.7334,4.7466,262550.0
2021-10-08 12:30:00,10.79,10.8,10.75,10.77,234069.0,4.7466,4.751,4.729,4.7378,234069.0
2021-10-08 12:40:00,10.77,10.8,10.76,10.79,296177.0,4.7378,4.751,4.7334,4.7466,296177.0
2021-10-08 12:50:00,10.8,10.81,10.78,10.78,224901.0,4.751,4.7554,4.7422,4.7422,224901.0
2021-10-08 13:00:00,10.79,10.83,10.78,10.81,558573.0,4.7466,4.7642,4.7422,4.7554,558573.0
2021-10-08 13:10:00,10.81,10.83,10.79,10.79,375205.0,4.7554,4.7642,4.7466,4.7466,375205.0
2021-10-08 13:20:00,10.79,10.81,10.75,10.77,283716.0,4.7466,4.7554,4.729,4.7378,283716.0
2021-10-08 13:30:00,10.76,10.77,10.72,10.74,1249274.0,4.7334,4.7378,4.7158,4.7246,1249274.0
2021-10-08 13:40:00,10.74,10.78,10.73,10.78,228489.0,4.7246,4.7422,4.7202,4.7422,228489.0
2021-10-08 13:50:00,10.77,10.8,10.77,10.79,190160.0,4.7378,4.751,4.7378,4.7466,190160.0
2021-10-08 14:00:00,10.79,10.82,10.76,10.77,688876.0,4.7466,4.7598,4.7334,4.7378,688876.0
2021-10-08 14:10:00,10.76,10.79,10.74,10.78,564149.0,4.7334,4.7466,4.7246,4.7422,564149.0
2021-10-08 14:20:00,10.78,10.81,10.78,10.8,379706.0,4.7422,4.7554,4.7422,4.751,379706.0
2021-10-08 14:30:00,10.8,10.84,10.79,10.84,472642.0,4.751,4.7686,4.7466,4.7686,472642.0
2021-10-08 14:40:00,10.84,10.85,10.82,10.84,269288.0,4.7686,4.7729,4.7598,4.7686,269288.0
2021-10-08 14:50:00,10.84,10.87,10.82,10.83,293076.0,4.7686,4.7817,4.7598,4.7642,293076.0
2021-10-08 15:00:00,10.83,10.85,10.82,10.85,251415.0,4.7642,4.7729,4.7598,4.7729,251415.0
2021-10-08 15:10:00,10.84,10.86,10.83,10.86,225446.0,4.7686,4.7773,4.7642,4.7773,225446.0
2021-10-08 15:20:00,10.86,10.88,10.84,10.88,717309.0,4.7773,4.7861,4.7686,4.7861,717309.0
2021-10-08 15:30:00,10.88,10.89,10.84,10.85,683954.0,4.7861,4.7905,4.7686,4.7729,683954.0
2021-10-08 15:40:00,10.86,10.87,10.85,10.86,684116.0,4.7773,4.7817,4.7729,4.7773,684116.0
2021-10-08 15:50:00,10.85,10.86,10.82,10.82,1345491.0,4.7729,4.7773,4.7598,4.7598,1345491.0
2021-10-11 09:30:00,11.0,11.04,10.94,11.0,1192148.0,4.8389,4.8565,4.8125,4.8389,1192148.0
2021-10-11 09:40:00,10.99,11.06,10.99,11.04,696545.0,4.8345,4.8653,4.8345,4.8565,696545.0
2021-10-11 09:50:00,11.04,11.07,11.01,11.04,660860.0,4.8565,4.8697,4.8433,4.8565,660860.0
2021-10-11 10:00:00,11.04,11.06,11.0,11.01,783816.0,4.8565,4.8653,4.8389,4.8433,783816.0
2021-10-11 10:10:00,11.01,11.04,10.99,11.01,349052.0,4.8433,4.8565,4.8345,4.8433,349052.0
2021-10-11 10:20:00,11.0,11.03,10.98,11.03,398397.0,4.8389,4.8521,4.8301,4.8521,398397.0
2021-10-11 10:30:00,11.03,11.04,11.01,11.03,371649.0,4.8521,4.8565,4.8433,4.8521,371649.0
2021-10-11 10:40:00,11.03,11.04,10.98,11.0,372891.0,4.8521,4.8565,4.8301,4.8389,372891.0
2021-10-11 10:50:00,11.0,11.02,10.98,10.98,201982.0,4.8389,4.8477,4.8301,4.8301,201982.0
2021-10-11 11:00:00,10.98,11.03,10.98,11.03,485914.0,4.8301,4.8521,4.8301,4.8521,485914.0
2021-10-11 11:10:00,11.03,11.04,11.0,11.01,279577.0,4.8521,4.8565,4.8389,4.8433,279577.0
2021-10-11 11:20:00,11.01,11.03,10.99,11.03,329872.0,4.8433,4.8521,4.8345,4.8521,329872.0
2021-10-11 11:30:00,11.03,11.04,11.01,11.02,469649.0,4.8521,4.8565,4.8433,4.8477,469649.0
2021-10-11 11:40:00,11.02,11.02,10.93,10.94,1232320.0,4.8477,4.8477,4.8081,4.8125,1232320.0
2021-10-11 11:50:00,10.95,11.0,10.94,10.99,485226.0,4.8169,4.8389,4.8125,4.8345,485226.0
2021-10-11 12:00:00,10.99,10.99,10.95,10.96,750791.0,4.8345,4.8345,4.8169,4.8213,750791.0
2021-10-11 12:10:00,10.96,10.97,10.93,10.94,456675.0,4.8213,4.8257,4.8081,4.8125,456675.0
2021-10-11 12:20:00,10.93,10.96,10.93,10.95,447850.0,4.8081,4.8213,4.8081,4.8169,447850.0
2021-10-11 12:30:00,10.95,10.96,10.93,10.94,354126.0,4.8169,4.8213,4.8081,4.8125,354126.0
2021-10-11 12:40:00,10.94,10.94,10.91,10.92,475905.0,4.8125,4.8125,4.7993,4.8037,475905.0
2021-10-11 12:50:00,10.92,10.92,10.88,10.88,552779.0,4.8037,4.8037,4.7861,4.7861,552779.0
2021-10-11 13:00:00,10.89,10.89,10.86,10.88,438089.0,4.7905,4.7905,4.7773,4.7861,438089.0
2021-10-11 13:10:00,10.88,10.89,10.85,10.86,473171.0,4.7861,4.7905,4.7729,4.7773,473171.0
2021-10-11 13:20:00,10.86,10.87,10.82,10.84,1017485.0,4.7773,4.7817,4.7598,4.7686,1017485.0
2021-10-11 13:30:00,10.84,10.85,10.81,10.83,497179.0,4.7686,4.7729,4.7554,4.7642,497179.0
2021-10-11 13:40:00,10.83,10.84,10.81,10.83,190646.0,4.7642,4.7686,4.7554,4.7642,190646.0
2021-10-11 13:50:00,10.83,10.84,10.8,10.8,407230.0,4.7642,4.7686,4.751,4.751,407230.0
2021-10-11 14:00:00,10.8,10.85,10.79,10.84,355993.0,4.751,4.7729,4.7466,4.7686,355993.0
2021-10-11 14:10:00,10.85,10.87,10.83,10.84,327206.0,4.7729,4.7817,4.7642,4.7686,327206.0
2021-10-11 14:20:00,10.84,10.84,10.8,10.8,352267.0,4.7686,4.7686,4.751,4.751,352267.0
2021-10-11 14:30:00,10.8,10.83,10.77,10.79,606212.0,4.751,4.7642,4.7378,4.7466,606212.0
2021-10-11 14:40:00,10.79,10.83,10.78,10.83,493770.0,4.7466,4.7642,4.7422,4.7642,493770.0
2021-10-11 14:50:00,10.83,10.85,10.81,10.84,475836.0,4.7642,4.7729,4.7554,4.7686,475836.0
2021-10-11 15:00:00,10.84,10.84,10.81,10.82,242804.0,4.7686,4.7686,4.7554,4.7598,242804.0
2021-10-11 15:10:00,10.82,10.83,10.81,10.83,209421.0,4.7598,4.7642,4.7554,4.7642,209421.0
2021-10-11 15:20:00,10.83,10.84,10.8,10.8,417752.0,4.7642,4.7686,4.751,4.751,417752.0
2021-10-11 15:30:00,10.8,10.81,10.78,10.78,467303.0,4.751,4.7554,4.7422,4.7422,467303.0
2021-10-11 15:40:00,10.78,10.79,10.76,10.77,818420.0,4.7422,4.7466,4.7334,4.7378,818420.0
2021-10-11 15:50:00,10.77,10.77,10.72,10.73,2343632.0,4.7378,4.7378,4.7158,4.7202,2343632.0
2021-10-12 09:30:00,10.79,10.79,10.57,10.61,911720.0,4.7466,4.7466,4.6498,4.6674,911720.0
2021-10-12 09:40:00,10.61,10.8,10.6,10.79,763705.0,4.6674,4.751,4.663,4.7466,763705.0
2021-10-12 09:50:00,10.78,10.9,10.78,10.88,520160.0,4.7422,4.7949,4.7422,4.7861,520160.0
2021-10-12 10:00:00,10.88,10.92,10.81,10.81,395093.0,4.7861,4.8037,4.7554,4.7554,395093.0
2021-10-12 10:10:00,10.81,10.86,10.76,10.8,378740.0,4.7554,4.7773,4.7334,4.751,378740.0
2021-10-12 10:20:00,10.79,10.81,10.74,10.79,367937.0,4.7466,4.7554,4.7246,4.7466,367937.0
2021-10-12 10:30:00,10.79,10.84,10.77,10.84,380993.0,4.7466,4.7686,4.7378,4.7686,380993.0
2021-10-12 10:40:00,10.84,10.87,10.83,10.87,333223.0,4.7686,4.7817,4.7642,4.7817,333223.0
2021-10-12 10:50:00,10.86,10.88,10.82,10.83,639250.0,4.7773,4.7861,4.7598,4.7642,639250.0
2021-10-12 11:00:00,10.83,10.86,10.81,10.84,356572.0,4.7642,4.7773,4.7554,4.7686,356572.0
2021-10-12 11:10:00,10.84,10.86,10.81,10.86,347592.0,4.7686,4.7773,4.7554,4.7773,347592.0
2021-10-12 11:20:00,10.85,10.86,10.84,10.85,137019.0,4.7729,4.7773,4.7686,4.7729,137019.0
2021-10-12 11:30:00,10.85,10.87,10.82,10.83,402222.0,4.7729,4.7817,4.7598,4.7642,402222.0
2021-10-12 11:40:00,10.82,10.82,10.77,10.82,595472.0,4.7598,4.7598,4.7378,4.7598,595472.0
2021-10-12 11:50:00,10.82,10.83,10.81,10.82,122765.0,4.7598,4.7642,4.7554,4.7598,122765.0
2021-10-12 12:00:00,10.82,10.84,10.8,10.8,168109.0,4.7598,4.7686,4.751,4.751,168109.0
2021-10-12 12:10:00,10.81,10.82,10.77,10.78,267649.0,4.7554,4.7598,4.7378,4.7422,267649.0
2021-10-12 12:20:00,10.78,10.79,10.76,10.79,95367.0,4.7422,4.7466,4.7334,4.7466,95367.0
2021-10-12 12:30:00,10.79,10.8,10.76,10.77,220467.0,4.7466,4.751,4.7334,4.7378,220467.0
2021-10-12 12:40:00,10.77,10.77,10.74,10.75,270062.0,4.7378,4.7378,4.7246,4.729,270062.0
2021-10-12 12:50:00,10.75,10.75,10.72,10.74,200070.0,4.729,4.729,4.7158,4.7246,200070.0
2021-10-12 13:00:00,10.74,10.74,10.71,10.73,230348.0,4.7246,4.7246,4.7114,4.7202,230348.0
2021-10-12 13:10:00,10.73,10.78,10.72,10.78,207966.0,4.7202,4.7422,4.7158,4.7422,207966.0
2021-10-12 13:20:00,10.78,10.79,10.76,10.77,291501.0,4.7422,4.7466,4.7334,4.7378,291501.0
2021-10-12 13:30:00,10.77,10.8,10.76,10.8,135912.0,4.7378,4.751,4.7334,4.751,135912.0
2021-10-12 13:40:00,10.79,10.81,10.79,10.81,189524.0,4.7466,4.7554,4.7466,4.7554,189524.0
2021-10-12 13:50:00,10.81,10.82,10.79,10.81,222136.0,4.7554,4.7598,4.7466,4.7554,222136.0
2021-10-12 14:00:00,10.8,10.81,10.78,10.81,256251.0,4.751,4.7554,4.7422,4.7554,256251.0
2021-10-12 14:10:00,10.81,10.82,10.8,10.8,286170.0,4.7554,4.7598,4.751,4.751,286170.0
2021-10-12 14:20:00,10.8,10.82,10.8,10.82,116639.0,4.751,4.7598,4.751,4.7598,116639.0
2021-10-12 14:30:00,10.82,10.84,10.81,10.83,253699.0,4.7598,4.7686,4.7554,4.7642,253699.0
2021-10-12 14:40:00,10.83,10.83,10.81,10.82,203558.0,4.7642,4.7642,4.7554,4.7598,203558.0
2021-10-12 14:50:00,10.83,10.83,10.8,10.82,426474.0,4.7642,4.7642,4.751,4.7598,426474.0
2021-10-12 15:00:00,10.82,10.82,10.78,10.79,269240.0,4.7598,4.7598,4.7422,4.7466,269240.0
2021-10-12 15:10:00,10.79,10.8,10.77,10.79,258329.0,4.7466,4.751,4.7378,4.7466,258329.0
2021-10-12 15:20:00,10.79,10.79,10.76,10.77,293151.0,4.7466,4.7466,4.7334,4.7378,293151.0
2021-10-12 15:30:00,10.77,10.78,10.76,10.78,256938.0,4.7378,4.7422,4.7334,4.7422,256938.0
2021-10-12 15:40:00,10.78,10.78,10.74,10.75,547398.0,4.7422,4.7422,4.7246,4.729,547398.0
2021-10-12 15:50:00,10.75,10.75,10.72,10.72,1717352.0,4.729,4.729,4.7158,4.7158,1717352.0
2021-10-13 09:30:00,10.76,10.85,10.72,10.84,1132383.0,4.7334,4.7729,4.7158,4.7686,1132383.0
2021-10-13 09:40:00,10.84,10.84,10.78,10.79,662096.0,4.7686,4.7686,4.7422,4.7466,662096.0
2021-10-13 09:50:00,10.79,10.84,10.77,10.82,864048.0,4.7466,4.7686,4.7378,4.7598,864048.0
2021-10-13 10:00:00,10.81,10.82,10.74,10.75,1291026.0,4.7554,4.7598,4.7246,4.729,1291026.0
2021-10-13 10:10:00,10.75,10.78,10.72,10.77,600303.0,4.729,4.7422,4.7158,4.7378,600303.0
2021-10-13 10:20:00,10.77,10.82,10.75,10.8,563562.0,4.7378,4.7598,4.729,4.751,563562.0
2021-10-13 10:30:00,10.79,10.83,10.78,10.82,639271.0,4.7466,4.7642,4.7422,4.7598,639271.0
2021-10-13 10:40:00,10.81,10.85,10.8,10.84,398913.0,4.7554,4.7729,4.751,4.7686,398913.0
2021-10-13 10:50:00,10.84,10.86,10.83,10.85,309904.0,4.7686,4.7773,4.7642,4.7729,309904.0
2021-10-13 11:00:00,10.85,10.91,10.84,10.91,532414.0,4.7729,4.7993,4.7686,4.7993,532414.0
2021-10-13 11:10:00,10.91,10.91,10.86,10.88,399154.0,4.7993,4.7993,4.7773,4.7861,399154.0
2021-10-13 11:20:00,10.88,10.89,10.86,10.88,385485.0,4.7861,4.7905,4.7773,4.7861,385485.0
2021-10-13 11:30:00,10.89,10.9,10.86,10.89,337105.0,4.7905,4.7949,4.7773,4.7905,337105.0
2021-10-13 11:40:00,10.89,10.93,10.88,10.93,385171.0,4.7905,4.8081,4.7861,4.8081,385171.0
2021-10-13 11:50:00,10.92,10.94,10.92,10.93,250296.0,4.8037,4.8125,4.8037,4.8081,250296.0
2021-10-13 12:00:00,10.93,10.97,10.92,10.97,272947.0,4.8081,4.8257,4.8037,4.8257,272947.0
2021-10-13 12:10:00,10.97,10.98,10.95,10.97,471941.0,4.8257,4.8301,4.8169,4.8257,471941.0
2021-10-13 12:20:00,10.96,10.98,10.94,10.96,350370.0,4.8213,4.8301,4.8125,4.8213,350370.0
2021-10-13 12:30:00,10.95,10.96,10.92,10.96,299789.0,4.8169,4.8213,4.8037,4.8213,299789.0
2021-10-13 12:40:00,10.96,10.98,10.95,10.96,296947.0,4.8213,4.8301,4.8169,4.8213,296947.0
2021-10-13 12:50:00,10.96,10.99,10.94,10.99,334664.0,4.8213,4.8345,4.8125,4.8345,334664.0
2021-10-13 13:00:00,10.98,10.99,10.95,10.95,1389896.0,4.8301,4.8345,4.8169,4.8169,1389896.0
2021-10-13 13:10:00,10.96,10.97,10.94,10.96,359228.0,4.8213,4.8257,4.8125,4.8213,359228.0
2021-10-13 13:20:00,10.95,10.96,10.93,10.94,228894.0,4.8169,4.8213,4.8081,4.8125,228894.0
2021-10-13 13:30:00,10.94,10.95,10.91,10.94,368412.0,4.8125,4.8169,4.7993,4.8125,368412.0
2021-10-13 13:40:00,10.94,10.94,10.9,10.92,389536.0,4.8125,4.8125,4.7949,4.8037,389536.0
2021-10-13 13:50:00,10.92,10.94,10.9,10.91,275950.0,4.8037,4.8125,4.7949,4.7993,275950.0
2021-10-13 14:00:00,10.91,11.0,10.9,10.99,1062727.0,4.7993,4.8389,4.7949,4.8345,1062727.0
2021-10-13 14:10:00,10.99,11.04,10.97,11.03,751528.0,4.8345,4.8565,4.8257,4.8521,751528.0
2021-10-13 14:20:00,11.03,11.06,11.01,11.03,600434.0,4.8521,4.8653,4.8433,4.8521,600434.0
2021-10-13 14:30:00,11.04,11.05,11.02,11.04,607490.0,4.8565,4.8609,4.8477,4.8565,607490.0
2021-10-13 14:40:00,11.04,11.04,11.0,11.02,325115.0,4.8565,4.8565,4.8389,4.8477,325115.0
2021-10-13 14:50:00,11.01,11.03,11.01,11.02,280751.0,4.8433,4.8521,4.8433,4.8477,280751.0
2021-10-13 15:00:00,11.03,11.07,11.01,11.07,388646.0,4.8521,4.8697,4.8433,4.8697,388646.0
2021-10-13 15:10:00,11.07,11.07,11.05,11.05,326942.0,4.8697,4.8697,4.8609,4.8609,326942.0
2021-10-13 15:20:00,11.05,11.06,11.04,11.04,429526.0,4.8609,4.8653,4.8565,4.8565,429526.0
2021-10-13 15:30:00,11.04,11.06,11.04,11.04,569894.0,4.8565,4.8653,4.8565,4.8565,569894.0
2021-10-13 15:40:00,11.04,11.06,11.03,11.04,462220.0,4.8565,4.8653,4.8521,4.8565,462220.0
2021-10-13 15:50:00,11.04,11.07,11.03,11.06,2010168.0,4.8565,4.8697,4.8521,4.8653,2010168.0
2021-10-14 09:30:00,11.17,11.19,11.06,11.09,1733090.0,4.9137,4.9225,4.8653,4.8785,1733090.0
2021-10-14 09:40:00,11.09,11.15,11.06,11.1,713106.0,4.8785,4.9049,4.8653,4.8829,713106.0
2021-10-14 09:50:00,11.1,11.13,11.08,11.12,828014.0,4.8829,4.8961,4.8741,4.8917,828014.0
2021-10-14 10:00:00,11.12,11.15,11.08,11.09,676416.0,4.8917,4.9049,4.8741,4.8785,676416.0
2021-10-14 10:10:00,11.09,11.1,11.06,11.07,370359.0,4.8785,4.8829,4.8653,4.8697,370359.0
2021-10-14 10:20:00,11.07,11.09,11.05,11.05,405083.0,4.8697,4.8785,4.8609,4.8609,405083.0
2021-10-14 10:30:00,11.05,11.1,11.05,11.09,386365.0,4.8609,4.8829,4.8609,4.8785,386365.0
2021-10-14 10:40:00,11.1,11.11,11.07,11.1,1265950.0,4.8829,4.8873,4.8697,4.8829,1265950.0
2021-10-14 10:50:00,11.1,11.12,11.07,11.09,468270.0,4.8829,4.8917,4.8697,4.8785,468270.0
2021-10-14 11:00:00,11.08,11.09,11.02,11.03,399716.0,4.8741,4.8785,4.8477,4.8521,399716.0
2021-10-14 11:10:00,11.03,11.04,11.0,11.02,324542.0,4.8521,4.8565,4.8389,4.8477,324542.0
2021-10-14 11:20:00,11.01,11.04,11.01,11.03,474430.0,4.8433,4.8565,4.8433,4.8521,474430.0
2021-10-14 11:30:00,11.03,11.04,11.0,11.04,654813.0,4.8521,4.8565,4.8389,4.8565,654813.0
2021-10-14 11:40:00,11.04,11.07,11.03,11.05,677273.0,4.8565,4.8697,4.8521,4.8609,677273.0
2021-10-14 11:50:00,11.05,11.06,11.02,11.04,861699.0,4.8609,4.8653,4.8477,4.8565,861699.0
2021-10-14 12:00:00,11.04,11.05,11.0,11.01,763055.0,4.8565,4.8609,4.8389,4.8433,763055.0
2021-10-14 12:10:00,11.01,11.04,11.0,11.03,454571.0,4.8433,4.8565,4.8389,4.8521,454571.0
2021-10-14 12:20:00,11.04,11.04,11.02,11.03,163729.0,4.8565,4.8565,4.8477,4.8521,163729.0
2021-10-14 12:30:00,11.04,11.05,11.02,11.02,198568.0,4.8565,4.8609,4.8477,4.8477,198568.0
2021-10-14 12:40:00,11.03,11.05,11.02,11.04,275542.0,4.8521,4.8609,4.8477,4.8565,275542.0
2021-10-14 12:50:00,11.04,11.05,11.02,11.04,201607.0,4.8565,4.8609,4.8477,4.8565,201607.0
2021-10-14 13:00:00,11.04,11.06,11.01,11.02,282020.0,4.8565,4.8653,4.8433,4.8477,282020.0
2021-10-14 13:10:00,11.02,11.03,11.0,11.0,447955.0,4.8477,4.8521,4.8389,4.8389,447955.0
2021-10-14 13:20:00,11.0,11.01,10.99,10.99,225750.0,4.8389,4.8433,4.8345,4.8345,225750.0
2021-10-14 13:30:00,11.0,11.02,10.99,11.01,356697.0,4.8389,4.8477,4.8345,4.8433,356697.0
2021-10-14 13:40:00,11.01,11.02,10.95,10.96,840640.0,4.8433,4.8477,4.8169,4.8213,840640.0
2021-10-14 13:50:00,10.96,10.97,10.93,10.94,435981.0,4.8213,4.8257,4.8081,4.8125,435981.0
2021-10-14 14:00:00,10.95,10.95,10.89,10.91,482429.0,4.8169,4.8169,4.7905,4.7993,482429.0
2021-10-14 14:10:00,10.91,10.95,10.91,10.94,585303.0,4.7993,4.8169,4.7993,4.8125,585303.0
2021-10-14 14:20:00,10.94,10.96,10.92,10.93,480692.0,4.8125,4.8213,4.8037,4.8081,480692.0
2021-10-14 14:30:00,10.93,10.97,10.93,10.93,525171.0,4.8081,4.8257,4.8081,4.8081,525171.0
2021-10-14 14:40:00,10.93,10.94,10.92,10.92,432708.0,4.8081,4.8125,4.8037,4.8037,432708.0
2021-10-14 14:50:00,10.93,10.96,10.92,10.96,340069.0,4.8081,4.8213,4.8037,4.8213,340069.0
2021-10-14 15:00:00,10.95,10.96,10.92,10.93,505610.0,4.8169,4.8213,4.8037,4.8081,505610.0
2021-10-14 15:10:00,10.92,10.95,10.91,10.95,433105.0,4.8037,4.8169,4.7993,4.8169,433105.0
2021-10-14 15:20:00,10.95,10.96,10.92,10.92,646670.0,4.8169,4.8213,4.8037,4.8037,646670.0
2021-10-14 15:30:00,10.92,10.97,10.92,10.96,860056.0,4.8037,4.8257,4.8037,4.8213,860056.0
2021-10-14 15:40:00,10.96,10.97,10.93,10.95,990337.0,4.8213,4.8257,4.8081,4.8169,990337.0
2021-10-14 15:50:00,10.95,10.97,10.93,10.93,2018133.0,4.8169,4.8257,4.8081,4.8081,2018133.0
2021-10-15 09:30:00,10.99,11.04,10.93,11.01,647866.0,4.8345,4.8565,4.8081,4.8433,647866.0
2021-10-15 09:40:00,11.02,11.05,11.01,11.02,566202.0,4.8477,4.8609,4.8433,4.8477,566202.0
2021-10-15 09:50:00,11.02,11.1,10.99,11.1,397495.0,4.8477,4.8829,4.8345,4.8829,397495.0
2021-10-15 10:00:00,11.1,11.15,11.08,11.1,713455.0,4.8829,4.9049,4.8741,4.8829,713455.0
2021-10-15 10:10:00,11.11,11.13,11.07,11.09,768532.0,4.8873,4.8961,4.8697,4.8785,768532.0
2021-10-15 10:20:00,11.08,11.1,11.03,11.05,658261.0,4.8741,4.8829,4.8521,4.8609,658261.0
2021-10-15 10:30:00,11.05,11.1,11.05,11.08,484677.0,4.8609,4.8829,4.8609,4.8741,484677.0
2021-10-15 10:40:00,11.08,11.1,11.07,11.09,304784.0,4.8741,4.8829,4.8697,4.8785,304784.0
2021-10-15 10:50:00,11.09,11.09,11.05,11.07,232332.0,4.8785,4.8785,4.8609,4.8697,232332.0
2021-10-15 11:00:00,11.06,11.07,11.03,11.03,371327.0,4.8653,4.8697,4.8521,4.8521,371327.0
2021-10-15 11:10:00,11.03,11.08,11.02,11.07,456073.0,4.8521,4.8741,4.8477,4.8697,456073.0
2021-10-15 11:20:00,11.08,11.1,11.06,11.09,384251.0,4.8741,4.8829,4.8653,4.8785,384251.0
2021-10-15 11:30:00,11.09,11.12,11.08,11.11,303665.0,4.8785,4.8917,4.8741,4.8873,303665.0
2021-10-15 11:40:00,11.11,11.12,11.09,11.09,227577.0,4.8873,4.8917,4.8785,4.8785,227577.0
2021-10-15 11:50:00,11.1,11.11,11.07,11.11,325176.0,4.8829,4.8873,4.8697,4.8873,325176.0
2021-10-15 12:00:00,11.11,11.11,11.09,11.1,198379.0,4.8873,4.8873,4.8785,4.8829,198379.0
2021-10-15 12:10:00,11.1,11.1,11.08,11.1,151336.0,4.8829,4.8829,4.8741,4.8829,151336.0
2021-10-15 12:20:00,11.1,11.1,11.06,11.08,219963.0,4.8829,4.8829,4.8653,4.8741,219963.0
2021-10-15 12:30:00,11.08,11.09,11.06,11.07,234159.0,4.8741,4.8785,4.8653,4.8697,234159.0
2021-10-15 12:40:00,11.07,11.09,11.06,11.09,184653.0,4.8697,4.8785,4.8653,4.8785,184653.0
2021-10-15 12:50:00,11.09,11.1,11.07,11.08,249895.0,4.8785,4.8829,4.8697,4.8741,249895.0
2021-10-15 13:00:00,11.08,11.09,11.06,11.08,234350.0,4.8741,4.8785,4.8653,4.8741,234350.0
2021-10-15 13:10:00,11.08,11.08,11.07,11.08,211305.0,4.8741,4.8741,4.8697,4.8741,211305.0
2021-10-15 13:20:00,11.08,11.09,11.07,11.09,207074.0,4.8741,4.8785,4.8697,4.8785,207074.0
2021-10-15 13:30:00,11.09,11.1,11.08,11.09,184664.0,4.8785,4.8829,4.8741,4.8785,184664.0
2021-10-15 13:40:00,11.1,11.12,11.09,11.11,266962.0,4.8829,4.8917,4.8785,4.8873,266962.0
2021-10-15 13:50:00,11.11,11.12,11.09,11.09,313056.0,4.8873,4.8917,4.8785,4.8785,313056.0
2021-10-15 14:00:00,11.09,11.1,11.07,11.09,233626.0,4.8785,4.8829,4.8697,4.8785,233626.0
2021-10-15 14:10:00,11.08,11.09,11.08,11.09,68548.0,4.8741,4.8785,4.8741,4.8785,68548.0
2021-10-15 14:20:00,11.09,11.09,11.08,11.09,207421.0,4.8785,4.8785,4.8741,4.8785,207421.0
2021-10-15 14:30:00,11.08,11.1,11.06,11.1,356441.0,4.8741,4.8829,4.8653,4.8829,356441.0
2021-10-15 14:40:00,11.09,11.1,11.08,11.09,269127.0,4.8785,4.8829,4.8741,4.8785,269127.0
2021-10-15 14:50:00,11.09,11.09,11.08,11.09,146883.0,4.8785,4.8785,4.8741,4.8785,146883.0
2021-10-15 15:00:00,11.09,11.09,11.07,11.07,253385.0,4.8785,4.8785,4.8697,4.8697,253385.0
2021-10-15 15:10:00,11.08,11.08,11.05,11.07,359856.0,4.8741,4.8741,4.8609,4.8697,359856.0
2021-10-15 15:20:00,11.06,11.09,11.05,11.08,390190.0,4.8653,4.8785,4.8609,4.8741,390190.0
2021-10-15 15:30:00,11.09,11.1,11.07,11.09,619462.0,4.8785,4.8829,4.8697,4.8785,619462.0
2021-10-15 15:40:00,11.09,11.09,11.08,11.09,532554.0,4.8785,4.8785,4.8741,4.8785,532554.0
2021-10-15 15:50:00,11.09,11.12,11.07,11.09,3023479.0,4.8785,4.8917,4.8697,4.8785,3023479.0
2021-10-18 09:30:00,10.91,10.98,10.82,10.83,1569263.0,4.7993,4.8301,4.7598,4.7642,1569263.0
2021-10-18 09:40:00,10.84,10.95,10.82,10.95,951391.0,4.7686,4.8169,4.7598,4.8169,951391.0
2021-10-18 09:50:00,10.95,10.95,10.91,10.93,532119.0,4.8169,4.8169,4.7993,4.8081,532119.0
2021-10-18 10:00:00,10.93,10.95,10.89,10.94,312179.0,4.8081,4.8169,4.7905,4.8125,312179.0
2021-10-18 10:10:00,10.94,10.97,10.93,10.96,453962.0,4.8125,4.8257,4.8081,4.8213,453962.0
2021-10-18 10:20:00,10.96,10.98,10.93,10.95,514212.0,4.8213,4.8301,4.8081,4.8169,514212.0
2021-10-18 10:30:00,10.95,10.98,10.93,10.95,284960.0,4.8169,4.8301,4.8081,4.8169,284960.0
2021-10-18 10:40:00,10.94,10.95,10.88,10.88,577767.0,4.8125,4.8169,4.7861,4.7861,577767.0
2021-10-18 10:50:00,10.88,10.89,10.84,10.86,1245219.0,4.7861,4.7905,4.7686,4.7773,1245219.0
2021-10-18 11:00:00,10.86,10.88,10.83,10.86,413568.0,4.7773,4.7861,4.7642,4.7773,413568.0
2021-10-18 11:10:00,10.86,10.9,10.83,10.9,901322.0,4.7773,4.7949,4.7642,4.7949,901322.0
2021-10-18 11:20:00,10.9,10.92,10.88,10.91,698917.0,4.7949,4.8037,4.7861,4.7993,698917.0
2021-10-18 11:30:00,10.91,10.94,10.88,10.94,507773.0,4.7993,4.8125,4.7861,4.8125,507773.0
2021-10-18 11:40:00,10.93,10.94,10.9,10.94,326179.0,4.8081,4.8125,4.7949,4.8125,326179.0
2021-10-18 11:50:00,10.94,10.96,10.93,10.95,305188.0,4.8125,4.8213,4.8081,4.8169,305188.0
2021-10-18 12:00:00,10.95,10.99,10.94,10.98,396500.0,4.8169,4.8345,4.8125,4.8301,396500.0
2021-10-18 12:10:00,10.98,11.01,10.96,11.0,375355.0,4.8301,4.8433,4.8213,4.8389,375355.0
2021-10-18 12:20:00,11.0,11.02,10.99,11.0,455880.0,4.8389,4.8477,4.8345,4.8389,455880.0
2021-10-18 12:30:00,11.01,11.04,10.99,11.03,164501.0,4.8433,4.8565,4.8345,4.8521,164501.0
2021-10-18 12:40:00,11.02,11.05,11.01,11.03,327899.0,4.8477,4.8609,4.8433,4.8521,327899.0
2021-10-18 12:50:00,11.03,11.03,10.99,11.01,363324.0,4.8521,4.8521,4.8345,4.8433,363324.0
2021-10-18 13:00:00,11.0,11.03,11.0,11.02,140531.0,4.8389,4.8521,4.8389,4.8477,140531.0
2021-10-18 13:10:00,11.02,11.03,10.99,11.03,269631.0,4.8477,4.8521,4.8345,4.8521,269631.0
2021-10-18 13:20:00,11.03,11.04,11.0,11.01,241358.0,4.8521,4.8565,4.8389,4.8433,241358.0
2021-10-18 13:30:00,11.01,11.02,10.99,11.0,140716.0,4.8433,4.8477,4.8345,4.8389,140716.0
2021-10-18 13:40:00,11.0,11.0,10.97,11.0,229910.0,4.8389,4.8389,4.8257,4.8389,229910.0
2021-10-18 13:50:00,11.0,11.01,10.98,10.98,135191.0,4.8389,4.8433,4.8301,4.8301,135191.0
2021-10-18 14:00:00,10.98,10.98,10.95,10.96,255706.0,4.8301,4.8301,4.8169,4.8213,255706.0
2021-10-18 14:10:00,10.96,11.0,10.95,10.99,220796.0,4.8213,4.8389,4.8169,4.8345,220796.0
2021-10-18 14:20:00,10.99,11.0,10.98,11.0,73290.0,4.8345,4.8389,4.8301,4.8389,73290.0
2021-10-18 14:30:00,11.0,11.0,10.97,10.99,227681.0,4.8389,4.8389,4.8257,4.8345,227681.0
2021-10-18 14:40:00,10.99,11.0,10.96,10.98,191312.0,4.8345,4.8389,4.8213,4.8301,191312.0
2021-10-18 14:50:00,10.98,11.01,10.97,11.0,306604.0,4.8301,4.8433,4.8257,4.8389,306604.0
2021-10-18 15:00:00,11.01,11.01,10.99,10.99,259763.0,4.8433,4.8433,4.8345,4.8345,259763.0
2021-10-18 15:10:00,10.99,11.02,10.97,11.0,531405.0,4.8345,4.8477,4.8257,4.8389,531405.0
2021-10-18 15:20:00,11.0,11.0,10.96,10.96,182205.0,4.8389,4.8389,4.8213,4.8213,182205.0
2021-10-18 15:30:00,10.96,10.98,10.96,10.97,320908.0,4.8213,4.8301,4.8213,4.8257,320908.0
2021-10-18 15:40:00,10.96,10.99,10.96,10.98,523295.0,4.8213,4.8345,4.8213,4.8301,523295.0
2021-10-18 15:50:00,10.97,10.99,10.96,10.96,1448649.0,4.8257,4.8345,4.8213,4.8213,1448649.0
2021-10-19 09:30:00,10.79,10.82,10.65,10.68,1677619.0,4.7466,4.7598,4.685,4.6982,1677619.0
2021-10-19 09:40:00,10.67,10.69,10.61,10.64,1290636.0,4.6938,4.7026,4.6674,4.6806,1290636.0
2021-10-19 09:50:00,10.64,10.7,10.64,10.69,487834.0,4.6806,4.707,4.6806,4.7026,487834.0
2021-10-19 10:00:00,10.69,10.71,10.65,10.66,756558.0,4.7026,4.7114,4.685,4.6894,756558.0
2021-10-19 10:10:00,10.66,10.7,10.65,10.69,469347.0,4.6894,4.707,4.685,4.7026,469347.0
2021-10-19 10:20:00,10.69,10.69,10.63,10.65,982612.0,4.7026,4.7026,4.6762,4.685,982612.0
2021-10-19 10:30:00,10.65,10.66,10.62,10.63,510518.0,4.685,4.6894,4.6718,4.6762,510518.0
2021-10-19 10:40:00,10.63,10.64,10.58,10.59,1738360.0,4.6762,4.6806,4.6542,4.6586,1738360.0
2021-10-19 10:50:00,10.59,10.6,10.55,10.59,2340872.0,4.6586,4.663,4.641,4.6586,2340872.0
2021-10-19 11:00:00,10.59,10.59,10.43,10.46,3691574.0,4.6586,4.6586,4.5882,4.6014,3691574.0
2021-10-19 11:10:00,10.46,10.47,10.41,10.42,2826425.0,4.6014,4.6058,4.5794,4.5838,2826425.0
2021-10-19 11:20:00,10.42,10.48,10.41,10.45,1204031.0,4.5838,4.6102,4.5794,4.597,1204031.0
2021-10-19 11:30:00,10.45,10.54,10.44,10.52,1696264.0,4.597,4.6366,4.5926,4.6278,1696264.0
2021-10-19 11:40:00,10.52,10.56,10.51,10.55,645572.0,4.6278,4.6454,4.6234,4.641,645572.0
2021-10-19 11:50:00,10.55,10.61,10.55,10.6,730024.0,4.641,4.6674,4.641,4.663,730024.0
2021-10-19 12:00:00,10.6,10.6,10.53,10.55,622759.0,4.663,4.663,4.6322,4.641,622759.0
2021-10-19 12:10:00,10.56,10.57,10.53,10.53,423584.0,4.6454,4.6498,4.6322,4.6322,423584.0
2021-10-19 12:20:00,10.53,10.54,10.5,10.53,614367.0,4.6322,4.6366,4.619,4.6322,614367.0
2021-10-19 12:30:00,10.52,10.57,10.5,10.56,667615.0,4.6278,4.6498,4.619,4.6454,667615.0
2021-10-19 12:40:00,10.56,10.59,10.55,10.59,659678.0,4.6454,4.6586,4.641,4.6586,659678.0
2021-10-19 12:50:00,10.59,10.59,10.55,10.57,302120.0,4.6586,4.6586,4.641,4.6498,302120.0
2021-10-19 13:00:00,10.58,10.61,10.56,10.6,752178.0,4.6542,4.6674,4.6454,4.663,752178.0
2021-10-19 13:10:00,10.6,10.67,10.59,10.63,1247088.0,4.663,4.6938,4.6586,4.6762,1247088.0
2021-10-19 13:20:00,10.64,10.66,10.62,10.66,433818.0,4.6806,4.6894,4.6718,4.6894,433818.0
2021-10-19 13:30:00,10.66,10.66,10.6,10.6,645495.0,4.6894,4.6894,4.663,4.663,645495.0
2021-10-19 13:40:00,10.6,10.63,10.59,10.61,388166.0,4.663,4.6762,4.6586,4.6674,388166.0
2021-10-19 13:50:00,10.61,10.63,10.58,10.58,378926.0,4.6674,4.6762,4.6542,4.6542,378926.0
2021-10-19 14:00:00,10.59,10.59,10.46,10.46,1935318.0,4.6586,4.6586,4.6014,4.6014,1935318.0
2021-10-19 14:10:00,10.46,10.49,10.45,10.46,744967.0,4.6014,4.6146,4.597,4.6014,744967.0
2021-10-19 14:20:00,10.46,10.47,10.42,10.44,469484.0,4.6014,4.6058,4.5838,4.5926,469484.0
2021-10-19 14:30:00,10.43,10.44,10.34,10.38,895380.0,4.5882,4.5926,4.5486,4.5662,895380.0
2021-10-19 14:40:00,10.38,10.41,10.37,10.4,731084.0,4.5662,4.5794,4.5618,4.575,731084.0
2021-10-19 14:50:00,10.4,10.42,10.37,10.37,537109.0,4.575,4.5838,4.5618,4.5618,537109.0
2021-10-19 15:00:00,10.38,10.38,10.32,10.34,962502.0,4.5662,4.5662,4.5398,4.5486,962502.0
2021-10-19 15:10:00,10.34,10.37,10.26,10.37,1201767.0,4.5486,4.5618,4.5134,4.5618,1201767.0
2021-10-19 15:20:00,10.37,10.52,10.33,10.41,3545803.0,4.5618,4.6278,4.5442,4.5794,3545803.0
2021-10-19 15:30:00,10.41,10.42,10.3,10.36,1818455.0,4.5794,4.5838,4.531,4.5574,1818455.0
2021-10-19 15:40:00,10.36,10.38,10.32,10.34,1549581.0,4.5574,4.5662,4.5398,4.5486,1549581.0
2021-10-19 15:50:00,10.34,10.38,10.33,10.34,3356620.0,4.5486,4.5662,4.5442,4.5486,3356620.0
2021-10-20 09:30:00,10.41,10.48,10.35,10.46,1004215.0,4.5794,4.6102,4.553,4.6014,1004215.0
2021-10-20 09:40:00,10.46,10.5,10.44,10.46,538272.0,4.6014,4.619,4.5926,4.6014,538272.0
2021-10-20 09:50:00,10.46,10.52,10.44,10.5,369858.0,4.6014,4.6278,4.5926,4.619,369858.0
2021-10-20 10:00:00,10.49,10.54,10.46,10.49,423374.0,4.6146,4.6366,4.6014,4.6146,423374.0
2021-10-20 10:10:00,10.49,10.52,10.46,10.51,325429.0,4.6146,4.6278,4.6014,4.6234,325429.0
2021-10-20 10:20:00,10.51,10.54,10.49,10.52,425417.0,4.6234,4.6366,4.6146,4.6278,425417.0
2021-10-20 10:30:00,10.53,10.58,10.52,10.55,582733.0,4.6322,4.6542,4.6278,4.641,582733.0
2021-10-20 10:40:00,10.55,10.56,10.47,10.54,846132.0,4.641,4.6454,4.6058,4.6366,846132.0
2021-10-20 10:50:00,10.54,10.56,10.51,10.54,442855.0,4.6366,4.6454,4.6234,4.6366,442855.0
2021-10-20 11:00:00,10.54,10.6,10.53,10.59,498261.0,4.6366,4.663,4.6322,4.6586,498261.0
2021-10-20 11:10:00,10.59,10.63,10.57,10.63,709048.0,4.6586,4.6762,4.6498,4.6762,709048.0
2021-10-20 11:20:00,10.62,10.65,10.6,10.61,840804.0,4.6718,4.685,4.663,4.6674,840804.0
2021-10-20 11:30:00,10.61,10.62,10.58,10.58,377395.0,4.6674,4.6718,4.6542,4.6542,377395.0
2021-10-20 11:40:00,10.58,10.59,10.56,10.58,555894.0,4.6542,4.6586,4.6454,4.6542,555894.0
2021-10-20 11:50:00,10.58,10.61,10.56,10.6,593205.0,4.6542,4.6674,4.6454,4.663,593205.0
2021-10-20 12:00:00,10.61,10.65,10.6,10.63,812462.0,4.6674,4.685,4.663,4.6762,812462.0
2021-10-20 12:10:00,10.63,10.64,10.59,10.61,608334.0,4.6762,4.6806,4.6586,4.6674,608334.0
2021-10-20 12:20:00,10.61,10.65,10.6,10.63,617489.0,4.6674,4.685,4.663,4.6762,617489.0
2021-10-20 12:30:00,10.63,10.65,10.62,10.63,410683.0,4.6762,4.685,4.6718,4.6762,410683.0
2021-10-20 12:40:00,10.63,10.66,10.61,10.64,617493.0,4.6762,4.6894,4.6674,4.6806,617493.0
2021-10-20 12:50:00,10.64,10.65,10.63,10.63,311777.0,4.6806,4.685,4.6762,4.6762,311777.0
2021-10-20 13:00:00,10.63,10.65,10.56,10.57,507581.0,4.6762,4.685,4.6454,4.6498,507581.0
2021-10-20 13:10:00,10.57,10.58,10.53,10.54,307668.0,4.6498,4.6542,4.6322,4.6366,307668.0
2021-10-20 13:20:00,10.54,10.57,10.52,10.56,453169.0,4.6366,4.6498,4.6278,4.6454,453169.0
2021-10-20 13:30:00,10.55,10.59,10.49,10.57,599636.0,4.641,4.6586,4.6146,4.6498,599636.0
2021-10-20 13:40:00,10.58,10.64,10.57,10.62,494521.0,4.6542,4.6806,4.6498,4.6718,494521.0
2021-10-20 13:50:00,10.62,10.64,10.6,10.62,577978.0,4.6718,4.6806,4.663,4.6718,577978.0
2021-10-20 14:00:00,10.62,10.62,10.58,10.61,286736.0,4.6718,4.6718,4.6542,4.6674,286736.0
2021-10-20 14:10:00,10.6,10.65,10.6,10.63,884525.0,4.663,4.685,4.663,4.6762,884525.0
2021-10-20 14:20:00,10.64,10.66,10.63,10.66,502773.0,4.6806,4.6894,4.6762,4.6894,502773.0
2021-10-20 14:30:00,10.65,10.78,10.65,10.74,1030125.0,4.685,4.7422,4.685,4.7246,1030125.0
2021-10-20 14:40:00,10.74,10.75,10.64,10.71,713818.0,4.7246,4.729,4.6806,4.7114,713818.0
2021-10-20 14:50:00,10.71,10.72,10.66,10.66,303196.0,4.7114,4.7158,4.6894,4.6894,303196.0
2021-10-20 15:00:00,10.67,10.68,10.65,10.66,304619.0,4.6938,4.6982,4.685,4.6894,304619.0
2021-10-20 15:10:00,10.66,10.67,10.65,10.66,255827.0,4.6894,4.6938,4.685,4.6894,255827.0
2021-10-20 15:20:00,10.66,10.67,10.62,10.62,536186.0,4.6894,4.6938,4.6718,4.6718,536186.0
2021-10-20 15:30:00,10.62,10.63,10.6,10.62,761688.0,4.6718,4.6762,4.663,4.6718,761688.0
2021-10-20 15:40:00,10.62,10.67,10.61,10.64,2068945.0,4.6718,4.6938,4.6674,4.6806,2068945.0
2021-10-20 15:50:00,10.65,10.69,10.62,10.68,3559046.0,4.685,4.7026,4.6718,4.6982,3559046.0
2021-10-21 09:30:00,10.34,10.39,10.28,10.34,1737049.0,4.5486,4.5706,4.5222,4.5486,1737049.0
2021-10-21 09:40:00,10.34,10.34,10.25,10.28,989940.0,4.5486,4.5486,4.509,4.5222,989940.0
2021-10-21 09:50:00,10.28,10.29,10.23,10.28,1684195.0,4.5222,4.5266,4.5002,4.5222,1684195.0
2021-10-21 10:00:00,10.29,10.33,10.27,10.32,1518638.0,4.5266,4.5442,4.5178,4.5398,1518638.0
2021-10-21 10:10:00,10.32,10.32,10.23,10.25,715845.0,4.5398,4.5398,4.5002,4.509,715845.0
2021-10-21 10:20:00,10.26,10.27,10.22,10.24,470455.0,4.5134,4.5178,4.4958,4.5046,470455.0
2021-10-21 10:30:00,10.24,10.29,10.22,10.24,591260.0,4.5046,4.5266,4.4958,4.5046,591260.0
2021-10-21 10:40:00,10.25,10.29,10.22,10.26,622378.0,4.509,4.5266,4.4958,4.5134,622378.0
2021-10-21 10:50:00,10.25,10.26,10.2,10.22,685257.0,4.509,4.5134,4.487,4.4958,685257.0
2021-10-21 11:00:00,10.21,10.22,10.13,10.13,938061.0,4.4914,4.4958,4.4562,4.4562,938061.0
2021-10-21 11:10:00,10.13,10.15,10.09,10.13,975909.0,4.4562,4.465,4.4386,4.4562,975909.0
2021-10-21 11:20:00,10.13,10.23,10.12,10.14,1061860.0,4.4562,4.5002,4.4518,4.4606,1061860.0
2021-10-21 11:30:00,10.14,10.2,10.13,10.2,533110.0,4.4606,4.487,4.4562,4.487,533110.0
2021-10-21 11:40:00,10.2,10.21,10.16,10.19,415891.0,4.487,4.4914,4.4694,4.4826,415891.0
2021-10-21 11:50:00,10.19,10.21,10.16,10.17,296574.0,4.4826,4.4914,4.4694,4.4738,296574.0
2021-10-21 12:00:00,10.17,10.2,10.15,10.16,452144.0,4.4738,4.487,4.465,4.4694,452144.0
2021-10-21 12:10:00,10.16,10.19,10.11,10.13,657090.0,4.4694,4.4826,4.4474,4.4562,657090.0
2021-10-21 12:20:00,10.12,10.16,10.12,10.16,304584.0,4.4518,4.4694,4.4518,4.4694,304584.0
2021-10-21 12:30:00,10.16,10.16,10.12,10.12,482957.0,4.4694,4.4694,4.4518,4.4518,482957.0
2021-10-21 12:40:00,10.13,10.2,10.11,10.16,668911.0,4.4562,4.487,4.4474,4.4694,668911.0
2021-10-21 12:50:00,10.16,10.2,10.15,10.18,368808.0,4.4694,4.487,4.465,4.4782,368808.0
2021-10-21 13:00:00,10.17,10.18,10.11,10.12,359450.0,4.4738,4.4782,4.4474,4.4518,359450.0
2021-10-21 13:10:00,10.12,10.12,10.07,10.1,1014135.0,4.4518,4.4518,4.4298,4.443,1014135.0
2021-10-21 13:20:00,10.1,10.14,10.07,10.08,473723.0,4.443,4.4606,4.4298,4.4342,473723.0
2021-10-21 13:30:00,10.08,10.08,9.95,9.96,1537367.0,4.4342,4.4342,4.377,4.3814,1537367.0
2021-10-21 13:40:00,9.96,10.01,9.9,9.93,1849582.0,4.3814,4.4034,4.355,4.3682,1849582.0
2021-10-21 13:50:00,9.93,9.96,9.89,9.94,2022816.0,4.3682,4.3814,4.3506,4.3726,2022816.0
2021-10-21 14:00:00,9.94,9.94,9.88,9.9,1544508.0,4.3726,4.3726,4.3462,4.355,1544508.0
2021-10-21 14:10:00,9.9,9.92,9.84,9.85,1831969.0,4.355,4.3638,4.3286,4.333,1831969.0
2021-10-21 14:20:00,9.85,9.91,9.84,9.88,1977306.0,4.333,4.3594,4.3286,4.3462,1977306.0
2021-10-21 14:30:00,9.89,10.0,9.88,10.0,1141873.0,4.3506,4.399,4.3462,4.399,1141873.0
2021-10-21 14:40:00,10.0,10.14,9.99,10.12,2371719.0,4.399,4.4606,4.3946,4.4518,2371719.0
2021-10-21 14:50:00,10.12,10.14,10.0,10.02,1322307.0,4.4518,4.4606,4.399,4.4078,1322307.0
2021-10-21 15:00:00,10.01,10.06,10.01,10.04,506029.0,4.4034,4.4254,4.4034,4.4166,506029.0
2021-10-21 15:10:00,10.04,10.08,10.02,10.06,594042.0,4.4166,4.4342,4.4078,4.4254,594042.0
2021-10-21 15:20:00,10.06,10.13,10.06,10.11,828697.0,4.4254,4.4562,4.4254,4.4474,828697.0
2021-10-21 15:30:00,10.11,10.13,10.04,10.05,1089130.0,4.4474,4.4562,4.4166,4.421,1089130.0
2021-10-21 15:40:00,10.05,10.07,10.02,10.06,1159128.0,4.421,4.4298,4.4078,4.4254,1159128.0
2021-10-21 15:50:00,10.06,10.07,10.02,10.05,2224769.0,4.4254,4.4298,4.4078,4.421,2224769.0
2021-10-22 09:30:00,9.81,9.86,9.73,9.76,2668921.0,4.3155,4.3374,4.2803,4.2935,2668921.0
2021-10-22 09:40:00,9.76,9.77,9.63,9.69,2874468.0,4.2935,4.2979,4.2363,4.2627,2874468.0
2021-10-22 09:50:00,9.7,9.78,9.69,9.75,1260569.0,4.2671,4.3023,4.2627,4.2891,1260569.0
2021-10-22 10:00:00,9.75,9.75,9.7,9.71,1132191.0,4.2891,4.2891,4.2671,4.2715,1132191.0
2021-10-22 10:10:00,9.71,9.73,9.64,9.67,1049385.0,4.2715,4.2803,4.2407,4.2539,1049385.0
2021-10-22 10:20:00,9.67,9.68,9.63,9.64,1029324.0,4.2539,4.2583,4.2363,4.2407,1029324.0
2021-10-22 10:30:00,9.64,9.64,9.52,9.54,2144527.0,4.2407,4.2407,4.1879,4.1967,2144527.0
2021-10-22 10:40:00,9.54,9.58,9.4,9.5,3128826.0,4.1967,4.2143,4.1351,4.1791,3128826.0
2021-10-22 10:50:00,9.5,9.57,9.41,9.46,2160509.0,4.1791,4.2099,4.1395,4.1615,2160509.0
2021-10-22 11:00:00,9.45,9.53,9.44,9.47,1231571.0,4.1571,4.1923,4.1527,4.1659,1231571.0
2021-10-22 11:10:00,9.48,9.5,9.45,9.45,1056078.0,4.1703,4.1791,4.1571,4.1571,1056078.0
2021-10-22 11:20:00,9.46,9.48,9.36,9.41,1978718.0,4.1615,4.1703,4.1175,4.1395,1978718.0
2021-10-22 11:30:00,9.41,9.45,9.39,9.42,1245496.0,4.1395,4.1571,4.1307,4.1439,1245496.0
2021-10-22 11:40:00,9.41,9.55,9.4,9.47,1303578.0,4.1395,4.2011,4.1351,4.1659,1303578.0
2021-10-22 11:50:00,9.48,9.52,9.45,9.49,1126600.0,4.1703,4.1879,4.1571,4.1747,1126600.0
2021-10-22 12:00:00,9.49,9.54,9.47,9.51,836345.0,4.1747,4.1967,4.1659,4.1835,836345.0
2021-10-22 12:10:00,9.51,9.52,9.45,9.47,864910.0,4.1835,4.1879,4.1571,4.1659,864910.0
2021-10-22 12:20:00,9.47,9.49,9.43,9.46,656081.0,4.1659,4.1747,4.1483,4.1615,656081.0
2021-10-22 12:30:00,9.46,9.56,9.45,9.55,1331792.0,4.1615,4.2055,4.1571,4.2011,1331792.0
2021-10-22 12:40:00,9.55,9.66,9.53,9.57,2728551.0,4.2011,4.2495,4.1923,4.2099,2728551.0
2021-10-22 12:50:00,9.57,9.6,9.54,9.56,1020554.0,4.2099,4.2231,4.1967,4.2055,1020554.0
2021-10-22 13:00:00,9.56,9.62,9.53,9.61,869610.0,4.2055,4.2319,4.1923,4.2275,869610.0
2021-10-22 13:10:00,9.61,9.69,9.58,9.63,1420988.0,4.2275,4.2627,4.2143,4.2363,1420988.0
2021-10-22 13:20:00,9.63,9.74,9.6,9.72,2502857.0,4.2363,4.2847,4.2231,4.2759,2502857.0
2021-10-22 13:30:00,9.72,9.75,9.62,9.69,2432174.0,4.2759,4.2891,4.2319,4.2627,2432174.0
2021-10-22 13:40:00,9.7,9.72,9.66,9.69,1261794.0,4.2671,4.2759,4.2495,4.2627,1261794.0
2021-10-22 13:50:00,9.69,9.71,9.65,9.67,861948.0,4.2627,4.2715,4.2451,4.2539,861948.0
2021-10-22 14:00:00,9.66,9.85,9.6,9.8,3460646.0,4.2495,4.333,4.2231,4.3111,3460646.0
2021-10-22 14:10:00,9.8,9.9,9.68,9.77,3976933.0,4.3111,4.355,4.2583,4.2979,3976933.0
2021-10-22 14:20:00,9.77,9.77,9.7,9.72,899834.0,4.2979,4.2979,4.2671,4.2759,899834.0
2021-10-22 14:30:00,9.73,9.79,9.7,9.79,1076919.0,4.2803,4.3067,4.2671,4.3067,1076919.0
2021-10-22 14:40:00,9.79,10.05,9.78,9.9,4522122.0,4.3067,4.421,4.3023,4.355,4522122.0
2021-10-22 14:50:00,9.91,9.93,9.83,9.84,2020699.0,4.3594,4.3682,4.3242,4.3286,2020699.0
2021-10-22 15:00:00,9.84,9.93,9.83,9.9,1567364.0,4.3286,4.3682,4.3242,4.355,1567364.0
2021-10-22 15:10:00,9.9,9.91,9.81,9.83,1677204.0,4.355,4.3594,4.3155,4.3242,1677204.0
2021-10-22 15:20:00,9.82,9.89,9.81,9.88,1014411.0,4.3198,4.3506,4.3155,4.3462,1014411.0
2021-10-22 15:30:00,9.88,9.91,9.85,9.89,1644034.0,4.3462,4.3594,4.333,4.3506,1644034.0
2021-10-22 15:40:00,9.89,9.91,9.84,9.89,3138778.0,4.3506,4.3594,4.3286,4.3506,3138778.0
2021-10-22 15:50:00,9.9,10.04,9.88,9.95,10757189.0,4.355,4.4166,4.3462,4.377,10757189.0
2021-10-25 09:30:00,10.26,10.41,10.26,10.34,2840424.0,4.5134,4.5794,4.5134,4.5486,2840424.0
2021-10-25 09:40:00,10.33,10.36,10.28,10.3,1574530.0,4.5442,4.5574,4.5222,4.531,1574530.0
2021-10-25 09:50:00,10.3,10.42,10.29,10.42,1217856.0,4.531,4.5838,4.5266,4.5838,1217856.0
2021-10-25 10:00:00,10.42,10.48,10.41,10.45,1493374.0,4.5838,4.6102,4.5794,4.597,1493374.0
2021-10-25 10:10:00,10.44,10.46,10.41,10.43,936474.0,4.5926,4.6014,4.5794,4.5882,936474.0
2021-10-25 10:20:00,10.44,10.48,10.42,10.43,1239885.0,4.5926,4.6102,4.5838,4.5882,1239885.0
2021-10-25 10:30:00,10.44,10.44,10.38,10.4,847371.0,4.5926,4.5926,4.5662,4.575,847371.0
2021-10-25 10:40:00,10.39,10.43,10.38,10.41,661041.0,4.5706,4.5882,4.5662,4.5794,661041.0
2021-10-25 10:50:00,10.41,10.46,10.37,10.46,774263.0,4.5794,4.6014,4.5618,4.6014,774263.0
2021-10-25 11:00:00,10.46,10.47,10.42,10.44,693010.0,4.6014,4.6058,4.5838,4.5926,693010.0
2021-10-25 11:10:00,10.44,10.45,10.41,10.42,332541.0,4.5926,4.597,4.5794,4.5838,332541.0
2021-10-25 11:20:00,10.42,10.43,10.36,10.38,1435137.0,4.5838,4.5882,4.5574,4.5662,1435137.0
2021-10-25 11:30:00,10.38,10.39,10.35,10.37,2013312.0,4.5662,4.5706,4.553,4.5618,2013312.0
2021-10-25 11:40:00,10.37,10.39,10.35,10.38,544467.0,4.5618,4.5706,4.553,4.5662,544467.0
2021-10-25 11:50:00,10.38,10.44,10.38,10.4,704207.0,4.5662,4.5926,4.5662,4.575,704207.0
2021-10-25 12:00:00,10.4,10.44,10.39,10.42,396615.0,4.575,4.5926,4.5706,4.5838,396615.0
2021-10-25 12:10:00,10.42,10.43,10.38,10.41,661145.0,4.5838,4.5882,4.5662,4.5794,661145.0
2021-10-25 12:20:00,10.41,10.42,10.38,10.38,554043.0,4.5794,4.5838,4.5662,4.5662,554043.0
2021-10-25 12:30:00,10.38,10.42,10.38,10.41,374666.0,4.5662,4.5838,4.5662,4.5794,374666.0
2021-10-25 12:40:00,10.41,10.45,10.4,10.43,503524.0,4.5794,4.597,4.575,4.5882,503524.0
2021-10-25 12:50:00,10.43,10.46,10.41,10.44,456629.0,4.5882,4.6014,4.5794,4.5926,456629.0
2021-10-25 13:00:00,10.44,10.45,10.41,10.44,413678.0,4.5926,4.597,4.5794,4.5926,413678.0
2021-10-25 13:10:00,10.43,10.47,10.42,10.43,457410.0,4.5882,4.6058,4.5838,4.5882,457410.0
2021-10-25 13:20:00,10.43,10.45,10.4,10.45,566249.0,4.5882,4.597,4.575,4.597,566249.0
2021-10-25 13:30:00,10.44,10.46,10.4,10.42,307454.0,4.5926,4.6014,4.575,4.5838,307454.0
2021-10-25 13:40:00,10.42,10.44,10.4,10.44,302733.0,4.5838,4.5926,4.575,4.5926,302733.0
2021-10-25 13:50:00,10.44,10.48,10.42,10.47,564171.0,4.5926,4.6102,4.5838,4.6058,564171.0
2021-10-25 14:00:00,10.47,10.47,10.44,10.46,348346.0,4.6058,4.6058,4.5926,4.6014,348346.0
2021-10-25 14:10:00,10.46,10.48,10.44,10.46,854399.0,4.6014,4.6102,4.5926,4.6014,854399.0
2021-10-25 14:20:00,10.47,10.5,10.46,10.46,775014.0,4.6058,4.619,4.6014,4.6014,775014.0
2021-10-25 14:30:00,10.46,10.5,10.43,10.48,1351186.0,4.6014,4.619,4.5882,4.6102,1351186.0
2021-10-25 14:40:00,10.49,10.57,10.47,10.57,1314484.0,4.6146,4.6498,4.6058,4.6498,1314484.0
2021-10-25 14:50:00,10.56,10.74,10.53,10.63,3633182.0,4.6454,4.7246,4.6322,4.6762,3633182.0
2021-10-25 15:00:00,10.63,10.71,10.6,10.67,2139065.0,4.6762,4.7114,4.663,4.6938,2139065.0
2021-10-25 15:10:00,10.67,10.67,10.62,10.66,794209.0,4.6938,4.6938,4.6718,4.6894,794209.0
2021-10-25 15:20:00,10.66,10.7,10.62,10.69,1155612.0,4.6894,4.707,4.6718,4.7026,1155612.0
2021-10-25 15:30:00,10.69,10.74,10.64,10.74,3416723.0,4.7026,4.7246,4.6806,4.7246,3416723.0
2021-10-25 15:40:00,10.74,10.74,10.68,10.69,2804723.0,4.7246,4.7246,4.6982,4.7026,2804723.0
2021-10-25 15:50:00,10.69,10.72,10.67,10.72,2531277.0,4.7026,4.7158,4.6938,4.7158,2531277.0
2021-10-26 09:30:00,10.57,10.73,10.57,10.68,2800068.0,4.6498,4.7202,4.6498,4.6982,2800068.0
2021-10-26 09:40:00,10.68,10.73,10.66,10.69,1075794.0,4.6982,4.7202,4.6894,4.7026,1075794.0
2021-10-26 09:50:00,10.69,10.7,10.62,10.64,705966.0,4.7026,4.707,4.6718,4.6806,705966.0
2021-10-26 10:00:00,10.63,10.72,10.63,10.69,1224514.0,4.6762,4.7158,4.6762,4.7026,1224514.0
2021-10-26 10:10:00,10.68,10.7,10.63,10.66,529478.0,4.6982,4.707,4.6762,4.6894,529478.0
2021-10-26 10:20:00,10.66,10.67,10.59,10.6,462182.0,4.6894,4.6938,4.6586,4.663,462182.0
2021-10-26 10:30:00,10.6,10.65,10.58,10.64,664974.0,4.663,4.685,4.6542,4.6806,664974.0
2021-10-26 10:40:00,10.64,10.64,10.58,10.6,674379.0,4.6806,4.6806,4.6542,4.663,674379.0
2021-10-26 10:50:00,10.59,10.61,10.56,10.59,930399.0,4.6586,4.6674,4.6454,4.6586,930399.0
2021-10-26 11:00:00,10.59,10.6,10.54,10.58,891364.0,4.6586,4.663,4.6366,4.6542,891364.0
2021-10-26 11:10:00,10.58,10.62,10.56,10.62,562510.0,4.6542,4.6718,4.6454,4.6718,562510.0
2021-10-26 11:20:00,10.61,10.65,10.59,10.61,442346.0,4.6674,4.685,4.6586,4.6674,442346.0
2021-10-26 11:30:00,10.61,10.64,10.59,10.63,606977.0,4.6674,4.6806,4.6586,4.6762,606977.0
2021-10-26 11:40:00,10.63,10.66,10.59,10.61,492896.0,4.6762,4.6894,4.6586,4.6674,492896.0
2021-10-26 11:50:00,10.6,10.64,10.56,10.57,510429.0,4.663,4.6806,4.6454,4.6498,510429.0
2021-10-26 12:00:00,10.57,10.59,10.55,10.57,550665.0,4.6498,4.6586,4.641,4.6498,550665.0
2021-10-26 12:10:00,10.56,10.57,10.53,10.55,367009.0,4.6454,4.6498,4.6322,4.641,367009.0
2021-10-26 12:20:00,10.55,10.56,10.51,10.55,461489.0,4.641,4.6454,4.6234,4.641,461489.0
2021-10-26 12:30:00,10.55,10.57,10.52,10.52,445544.0,4.641,4.6498,4.6278,4.6278,445544.0
2021-10-26 12:40:00,10.53,10.54,10.5,10.53,364178.0,4.6322,4.6366,4.619,4.6322,364178.0
2021-10-26 12:50:00,10.53,10.55,10.52,10.54,371329.0,4.6322,4.641,4.6278,4.6366,371329.0
2021-10-26 13:00:00,10.54,10.56,10.54,10.55,260496.0,4.6366,4.6454,4.6366,4.641,260496.0
2021-10-26 13:10:00,10.54,10.57,10.52,10.56,617531.0,4.6366,4.6498,4.6278,4.6454,617531.0
2021-10-26 13:20:00,10.57,10.58,10.53,10.56,621042.0,4.6498,4.6542,4.6322,4.6454,621042.0
2021-10-26 13:30:00,10.57,10.6,10.55,10.6,202516.0,4.6498,4.663,4.641,4.663,202516.0
2021-10-26 13:40:00,10.6,10.6,10.54,10.54,560902.0,4.663,4.663,4.6366,4.6366,560902.0
2021-10-26 13:50:00,10.55,10.59,10.54,10.55,495723.0,4.641,4.6586,4.6366,4.641,495723.0
2021-10-26 14:00:00,10.54,10.6,10.54,10.56,442159.0,4.6366,4.663,4.6366,4.6454,442159.0
2021-10-26 14:10:00,10.56,10.63,10.56,10.61,280585.0,4.6454,4.6762,4.6454,4.6674,280585.0
2021-10-26 14:20:00,10.61,10.62,10.58,10.59,401773.0,4.6674,4.6718,4.6542,4.6586,401773.0
2021-10-26 14:30:00,10.59,10.61,10.57,10.57,310753.0,4.6586,4.6674,4.6498,4.6498,310753.0
2021-10-26 14:40:00,10.58,10.6,10.56,10.57,497267.0,4.6542,4.663,4.6454,4.6498,497267.0
2021-10-26 14:50:00,10.57,10.6,10.57,10.59,245196.0,4.6498,4.663,4.6498,4.6586,245196.0
2021-10-26 15:00:00,10.6,10.62,10.59,10.6,318515.0,4.663,4.6718,4.6586,4.663,318515.0
2021-10-26 15:10:00,10.6,10.6,10.56,10.59,515848.0,4.663,4.663,4.6454,4.6586,515848.0
2021-10-26 15:20:00,10.59,10.61,10.57,10.59,524207.0,4.6586,4.6674,4.6498,4.6586,524207.0
2021-10-26 15:30:00,10.59,10.6,10.57,10.6,783344.0,4.6586,4.663,4.6498,4.663,783344.0
2021-10-26 15:40:00,10.6,10.6,10.57,10.58,866773.0,4.663,4.663,4.6498,4.6542,866773.0
2021-10-26 15:50:00,10.58,10.59,10.51,10.54,3869328.0,4.6542,4.6586,4.6234,4.6366,3869328.0
2021-10-27 09:30:00,10.6,10.63,10.54,10.62,1427192.0,4.663,4.6762,4.6366,4.6718,1427192.0
2021-10-27 09:40:00,10.62,10.63,10.59,10.6,419327.0,4.6718,4.6762,4.6586,4.663,419327.0
2021-10-27 09:50:00,10.59,10.62,10.57,10.59,721951.0,4.6586,4.6718,4.6498,4.6586,721951.0
2021-10-27 10:00:00,10.59,10.64,10.58,10.63,635068.0,4.6586,4.6806,4.6542,4.6762,635068.0
2021-10-27 10:10:00,10.63,10.66,10.61,10.62,356233.0,4.6762,4.6894,4.6674,4.6718,356233.0
2021-10-27 10:20:00,10.61,10.64,10.6,10.62,316824.0,4.6674,4.6806,4.663,4.6718,316824.0
2021-10-27 10:30:00,10.62,10.66,10.58,10.58,867421.0,4.6718,4.6894,4.6542,4.6542,867421.0
2021-10-27 10:40:00,10.58,10.58,10.5,10.51,591168.0,4.6542,4.6542,4.619,4.6234,591168.0
2021-10-27 10:50:00,10.52,10.52,10.47,10.5,599574.0,4.6278,4.6278,4.6058,4.619,599574.0
2021-10-27 11:00:00,10.51,10.59,10.5,10.55,669484.0,4.6234,4.6586,4.619,4.641,669484.0
2021-10-27 11:10:00,10.55,10.57,10.52,10.54,383896.0,4.641,4.6498,4.6278,4.6366,383896.0
2021-10-27 11:20:00,10.54,10.57,10.52,10.55,619909.0,4.6366,4.6498,4.6278,4.641,619909.0
2021-10-27 11:30:00,10.56,10.59,10.55,10.58,495875.0,4.6454,4.6586,4.641,4.6542,495875.0
2021-10-27 11:40:00,10.58,10.61,10.56,10.56,499634.0,4.6542,4.6674,4.6454,4.6454,499634.0
2021-10-27 11:50:00,10.56,10.59,10.53,10.54,534172.0,4.6454,4.6586,4.6322,4.6366,534172.0
2021-10-27 12:00:00,10.55,10.61,10.54,10.59,420309.0,4.641,4.6674,4.6366,4.6586,420309.0
2021-10-27 12:10:00,10.6,10.62,10.56,10.61,469252.0,4.663,4.6718,4.6454,4.6674,469252.0
2021-10-27 12:20:00,10.61,10.63,10.6,10.61,403590.0,4.6674,4.6762,4.663,4.6674,403590.0
2021-10-27 12:30:00,10.61,10.61,10.56,10.56,713258.0,4.6674,4.6674,4.6454,4.6454,713258.0
2021-10-27 12:40:00,10.57,10.58,10.55,10.57,285444.0,4.6498,4.6542,4.641,4.6498,285444.0
2021-10-27 12:50:00,10.57,10.58,10.54,10.55,240556.0,4.6498,4.6542,4.6366,4.641,240556.0
2021-10-27 13:00:00,10.55,10.56,10.52,10.53,309310.0,4.641,4.6454,4.6278,4.6322,309310.0
2021-10-27 13:10:00,10.54,10.55,10.52,10.53,260506.0,4.6366,4.641,4.6278,4.6322,260506.0
2021-10-27 13:20:00,10.53,10.56,10.52,10.54,534874.0,4.6322,4.6454,4.6278,4.6366,534874.0
2021-10-27 13:30:00,10.54,10.58,10.54,10.57,529298.0,4.6366,4.6542,4.6366,4.6498,529298.0
2021-10-27 13:40:00,10.57,10.58,10.55,10.57,395461.0,4.6498,4.6542,4.641,4.6498,395461.0
2021-10-27 13:50:00,10.57,10.59,10.55,10.58,492322.0,4.6498,4.6586,4.641,4.6542,492322.0
2021-10-27 14:00:00,10.57,10.6,10.56,10.59,272272.0,4.6498,4.663,4.6454,4.6586,272272.0
2021-10-27 14:10:00,10.58,10.6,10.57,10.58,447161.0,4.6542,4.663,4.6498,4.6542,447161.0
2021-10-27 14:20:00,10.58,10.61,10.58,10.6,473231.0,4.6542,4.6674,4.6542,4.663,473231.0
2021-10-27 14:30:00,10.6,10.61,10.58,10.59,497736.0,4.663,4.6674,4.6542,4.6586,497736.0
2021-10-27 14:40:00,10.59,10.6,10.55,10.55,380752.0,4.6586,4.663,4.641,4.641,380752.0
2021-10-27 14:50:00,10.55,10.57,10.52,10.54,687897.0,4.641,4.6498,4.6278,4.6366,687897.0
2021-10-27 15:00:00,10.54,10.56,10.52,10.53,923389.0,4.6366,4.6454,4.6278,4.6322,923389.0
2021-10-27 15:10:00,10.53,10.53,10.46,10.47,1008613.0,4.6322,4.6322,4.6014,4.6058,1008613.0
2021-10-27 15:20:00,10.48,10.52,10.47,10.49,894471.0,4.6102,4.6278,4.6058,4.6146,894471.0
2021-10-27 15:30:00,10.49,10.51,10.44,10.51,903960.0,4.6146,4.6234,4.5926,4.6234,903960.0
2021-10-27 15:40:00,10.51,10.56,10.5,10.54,1136564.0,4.6234,4.6454,4.619,4.6366,1136564.0
2021-10-27 15:50:00,10.54,10.56,10.48,10.48,1988147.0,4.6366,4.6454,4.6102,4.6102,1988147.0
2021-10-28 09:30:00,10.39,10.51,10.37,10.5,1915882.0,4.5706,4.6234,4.5618,4.619,1915882.0
2021-10-28 09:40:00,10.5,10.51,10.45,10.49,560560.0,4.619,4.6234,4.597,4.6146,560560.0
2021-10-28 09:50:00,10.49,10.58,10.49,10.57,534047.0,4.6146,4.6542,4.6146,4.6498,534047.0
2021-10-28 10:00:00,10.57,10.58,10.49,10.5,942930.0,4.6498,4.6542,4.6146,4.619,942930.0
2021-10-28 10:10:00,10.5,10.53,10.47,10.5,473387.0,4.619,4.6322,4.6058,4.619,473387.0
2021-10-28 10:20:00,10.5,10.53,10.47,10.49,365583.0,4.619,4.6322,4.6058,4.6146,365583.0
2021-10-28 10:30:00,10.5,10.5,10.44,10.44,478218.0,4.619,4.619,4.5926,4.5926,478218.0
2021-10-28 10:40:00,10.45,10.51,10.43,10.49,721266.0,4.597,4.6234,4.5882,4.6146,721266.0
2021-10-28 10:50:00,10.49,10.49,10.38,10.39,445300.0,4.6146,4.6146,4.5662,4.5706,445300.0
2021-10-28 11:00:00,10.38,10.42,10.36,10.38,652715.0,4.5662,4.5838,4.5574,4.5662,652715.0
2021-10-28 11:10:00,10.39,10.42,10.36,10.38,522175.0,4.5706,4.5838,4.5574,4.5662,522175.0
2021-10-28 11:20:00,10.38,10.43,10.37,10.41,872534.0,4.5662,4.5882,4.5618,4.5794,872534.0
2021-10-28 11:30:00,10.41,10.42,10.37,10.38,497742.0,4.5794,4.5838,4.5618,4.5662,497742.0
2021-10-28 11:40:00,10.39,10.44,10.38,10.41,672264.0,4.5706,4.5926,4.5662,4.5794,672264.0
2021-10-28 11:50:00,10.41,10.43,10.39,10.43,338698.0,4.5794,4.5882,4.5706,4.5882,338698.0
2021-10-28 12:00:00,10.43,10.44,10.41,10.43,357037.0,4.5882,4.5926,4.5794,4.5882,357037.0
2021-10-28 12:10:00,10.43,10.46,10.42,10.45,571176.0,4.5882,4.6014,4.5838,4.597,571176.0
2021-10-28 12:20:00,10.45,10.48,10.41,10.42,577868.0,4.597,4.6102,4.5794,4.5838,577868.0
2021-10-28 12:30:00,10.41,10.44,10.4,10.41,824585.0,4.5794,4.5926,4.575,4.5794,824585.0
2021-10-28 12:40:00,10.41,10.47,10.4,10.45,1069568.0,4.5794,4.6058,4.575,4.597,1069568.0
2021-10-28 12:50:00,10.45,10.46,10.41,10.42,407091.0,4.597,4.6014,4.5794,4.5838,407091.0
2021-10-28 13:00:00,10.42,10.45,10.4,10.43,537827.0,4.5838,4.597,4.575,4.5882,537827.0
2021-10-28 13:10:00,10.43,10.46,10.41,10.44,307614.0,4.5882,4.6014,4.5794,4.5926,307614.0
2021-10-28 13:20:00,10.44,10.48,10.43,10.46,317862.0,4.5926,4.6102,4.5882,4.6014,317862.0
2021-10-28 13:30:00,10.46,10.57,10.43,10.56,748636.0,4.6014,4.6498,4.5882,4.6454,748636.0
2021-10-28 13:40:00,10.55,10.55,10.48,10.5,882180.0,4.641,4.641,4.6102,4.619,882180.0
2021-10-28 13:50:00,10.49,10.53,10.49,10.5,368332.0,4.6146,4.6322,4.6146,4.619,368332.0
2021-10-28 14:00:00,10.5,10.54,10.49,10.52,342189.0,4.619,4.6366,4.6146,4.6278,342189.0
2021-10-28 14:10:00,10.52,10.58,10.52,10.57,839178.0,4.6278,4.6542,4.6278,4.6498,839178.0
2021-10-28 14:20:00,10.56,10.59,10.55,10.58,579796.0,4.6454,4.6586,4.641,4.6542,579796.0
2021-10-28 14:30:00,10.57,10.59,10.55,10.58,1082160.0,4.6498,4.6586,4.641,4.6542,1082160.0
2021-10-28 14:40:00,10.58,10.6,10.55,10.59,626750.0,4.6542,4.663,4.641,4.6586,626750.0
2021-10-28 14:50:00,10.6,10.6,10.53,10.56,818193.0,4.663,4.663,4.6322,4.6454,818193.0
2021-10-28 15:00:00,10.56,10.58,10.51,10.54,1411351.0,4.6454,4.6542,4.6234,4.6366,1411351.0
2021-10-28 15:10:00,10.54,10.56,10.51,10.55,408289.0,4.6366,4.6454,4.6234,4.641,408289.0
2021-10-28 15:20:00,10.55,10.58,10.55,10.58,1666603.0,4.641,4.6542,4.641,4.6542,1666603.0
2021-10-28 15:30:00,10.58,10.6,10.56,10.57,712574.0,4.6542,4.663,4.6454,4.6498,712574.0
2021-10-28 15:40:00,10.57,10.58,10.54,10.57,1044934.0,4.6498,4.6542,4.6366,4.6498,1044934.0
2021-10-28 15:50:00,10.57,10.58,10.54,10.55,1123215.0,4.6498,4.6542,4.6366,4.641,1123215.0
2021-10-29 09:30:00,10.33,10.43,10.13,10.16,4104480.0,4.5442,4.5882,4.4562,4.4694,4104480.0
2021-10-29 09:40:00,10.16,10.17,10.02,10.03,2330276.0,4.4694,4.4738,4.4078,4.4122,2330276.0
2021-10-29 09:50:00,10.03,10.06,9.98,10.0,1568087.0,4.4122,4.4254,4.3902,4.399,1568087.0
2021-10-29 10:00:00,10.01,10.03,9.95,10.01,1869248.0,4.4034,4.4122,4.377,4.4034,1869248.0
2021-10-29 10:10:00,10.0,10.03,9.94,9.99,1745056.0,4.399,4.4122,4.3726,4.3946,1745056.0
2021-10-29 10:20:00,9.99,10.19,9.99,10.13,1694462.0,4.3946,4.4826,4.3946,4.4562,1694462.0
2021-10-29 10:30:00,10.13,10.15,10.1,10.13,636482.0,4.4562,4.465,4.443,4.4562,636482.0
2021-10-29 10:40:00,10.13,10.18,10.11,10.17,625044.0,4.4562,4.4782,4.4474,4.4738,625044.0
2021-10-29 10:50:00,10.17,10.21,10.15,10.17,721894.0,4.4738,4.4914,4.465,4.4738,721894.0
2021-10-29 11:00:00,10.16,10.22,10.15,10.2,514148.0,4.4694,4.4958,4.465,4.487,514148.0
2021-10-29 11:10:00,10.21,10.24,10.13,10.15,1269766.0,4.4914,4.5046,4.4562,4.465,1269766.0
2021-10-29 11:20:00,10.15,10.17,10.07,10.13,642521.0,4.465,4.4738,4.4298,4.4562,642521.0
2021-10-29 11:30:00,10.13,10.21,10.12,10.18,730173.0,4.4562,4.4914,4.4518,4.4782,730173.0
2021-10-29 11:40:00,10.17,10.18,10.09,10.11,697946.0,4.4738,4.4782,4.4386,4.4474,697946.0
2021-10-29 11:50:00,10.11,10.14,10.08,10.09,545083.0,4.4474,4.4606,4.4342,4.4386,545083.0
2021-10-29 12:00:00,10.1,10.11,10.06,10.06,611722.0,4.443,4.4474,4.4254,4.4254,611722.0
2021-10-29 12:10:00,10.07,10.07,10.02,10.05,661814.0,4.4298,4.4298,4.4078,4.421,661814.0
2021-10-29 12:20:00,10.04,10.05,9.98,10.01,777949.0,4.4166,4.421,4.3902,4.4034,777949.0
2021-10-29 12:30:00,10.01,10.05,10.0,10.04,570490.0,4.4034,4.421,4.399,4.4166,570490.0
2021-10-29 12:40:00,10.04,10.07,10.03,10.04,571117.0,4.4166,4.4298,4.4122,4.4166,571117.0
2021-10-29 12:50:00,10.04,10.06,10.02,10.04,427731.0,4.4166,4.4254,4.4078,4.4166,427731.0
2021-10-29 13:00:00,10.04,10.05,10.02,10.04,299109.0,4.4166,4.421,4.4078,4.4166,299109.0
2021-10-29 13:10:00,10.04,10.07,10.02,10.06,596037.0,4.4166,4.4298,4.4078,4.4254,596037.0
2021-10-29 13:20:00,10.07,10.09,10.05,10.08,366199.0,4.4298,4.4386,4.421,4.4342,366199.0
2021-10-29 13:30:00,10.08,10.09,10.01,10.06,673721.0,4.4342,4.4386,4.4034,4.4254,673721.0
2021-10-29 13:40:00,10.06,10.12,10.05,10.07,752680.0,4.4254,4.4518,4.421,4.4298,752680.0
2021-10-29 13:50:00,10.07,10.08,10.02,10.04,573208.0,4.4298,4.4342,4.4078,4.4166,573208.0
2021-10-29 14:00:00,10.04,10.07,9.99,10.03,1056116.0,4.4166,4.4298,4.3946,4.4122,1056116.0
2021-10-29 14:10:00,10.03,10.03,9.96,9.96,1167472.0,4.4122,4.4122,4.3814,4.3814,1167472.0
2021-10-29 14:20:00,9.96,9.97,9.89,9.9,1598554.0,4.3814,4.3858,4.3506,4.355,1598554.0
2021-10-29 14:30:00,9.9,9.96,9.82,9.93,2185186.0,4.355,4.3814,4.3198,4.3682,2185186.0
2021-10-29 14:40:00,9.93,9.96,9.83,9.96,1116554.0,4.3682,4.3814,4.3242,4.3814,1116554.0
2021-10-29 14:50:00,9.96,10.02,9.89,9.91,1250763.0,4.3814,4.4078,4.3506,4.3594,1250763.0
2021-10-29 15:00:00,9.91,9.94,9.87,9.92,1211567.0,4.3594,4.3726,4.3418,4.3638,1211567.0
2021-10-29 15:10:00,9.92,9.93,9.86,9.88,792974.0,4.3638,4.3682,4.3374,4.3462,792974.0
2021-10-29 15:20:00,9.88,9.88,9.79,9.79,1488942.0,4.3462,4.3462,4.3067,4.3067,1488942.0
2021-10-29 15:30:00,9.79,9.83,9.75,9.77,2870380.0,4.3067,4.3242,4.2891,4.2979,2870380.0
2021-10-29 15:40:00,9.77,9.88,9.77,9.82,2888222.0,4.2979,4.3462,4.2979,4.3198,2888222.0
2021-10-29 15:50:00,9.83,9.89,9.8,9.82,4641653.0,4.3242,4.3506,4.3111,4.3198,4641653.0
2021-11-01 09:30:00,9.99,10.11,9.96,10.08,1875611.0,4.3946,4.4474,4.3814,4.4342,1875611.0
2021-11-01 09:40:00,10.08,10.15,10.04,10.09,1617808.0,4.4342,4.465,4.4166,4.4386,1617808.0
2021-11-01 09:50:00,10.09,10.13,10.06,10.09,1122096.0,4.4386,4.4562,4.4254,4.4386,1122096.0
2021-11-01 10:00:00,10.09,10.1,10.04,10.09,858197.0,4.4386,4.443,4.4166,4.4386,858197.0
2021-11-01 10:10:00,10.09,10.11,10.06,10.06,972357.0,4.4386,4.4474,4.4254,4.4254,972357.0
2021-11-01 10:20:00,10.06,10.1,10.04,10.08,613352.0,4.4254,4.443,4.4166,4.4342,613352.0
2021-11-01 10:30:00,10.08,10.09,10.02,10.06,629603.0,4.4342,4.4386,4.4078,4.4254,629603.0
2021-11-01 10:40:00,10.07,10.08,10.02,10.04,610951.0,4.4298,4.4342,4.4078,4.4166,610951.0
2021-11-01 10:50:00,10.04,10.04,9.99,10.0,1707344.0,4.4166,4.4166,4.3946,4.399,1707344.0
2021-11-01 11:00:00,10.01,10.02,9.94,9.95,778066.0,4.4034,4.4078,4.3726,4.377,778066.0
2021-11-01 11:10:00,9.95,9.96,9.91,9.92,1427366.0,4.377,4.3814,4.3594,4.3638,1427366.0
2021-11-01 11:20:00,9.93,9.98,9.91,9.93,876778.0,4.3682,4.3902,4.3594,4.3682,876778.0
2021-11-01 11:30:00,9.94,9.98,9.93,9.98,481096.0,4.3726,4.3902,4.3682,4.3902,481096.0
2021-11-01 11:40:00,9.98,10.01,9.97,10.01,656833.0,4.3902,4.4034,4.3858,4.4034,656833.0
2021-11-01 11:50:00,10.01,10.08,10.0,10.07,801983.0,4.4034,4.4342,4.399,4.4298,801983.0
2021-11-01 12:00:00,10.08,10.1,10.06,10.08,856432.0,4.4342,4.443,4.4254,4.4342,856432.0
2021-11-01 12:10:00,10.07,10.12,10.06,10.1,793037.0,4.4298,4.4518,4.4254,4.443,793037.0
2021-11-01 12:20:00,10.11,10.15,10.08,10.11,559926.0,4.4474,4.465,4.4342,4.4474,559926.0
2021-11-01 12:30:00,10.11,10.16,10.1,10.15,785625.0,4.4474,4.4694,4.443,4.465,785625.0
2021-11-01 12:40:00,10.15,10.18,10.13,10.18,475805.0,4.465,4.4782,4.4562,4.4782,475805.0
2021-11-01 12:50:00,10.18,10.19,10.16,10.19,661373.0,4.4782,4.4826,4.4694,4.4826,661373.0
2021-11-01 13:00:00,10.19,10.2,10.15,10.16,681431.0,4.4826,4.487,4.465,4.4694,681431.0
2021-11-01 13:10:00,10.16,10.18,10.14,10.17,429387.0,4.4694,4.4782,4.4606,4.4738,429387.0
2021-11-01 13:20:00,10.17,10.19,10.14,10.19,849562.0,4.4738,4.4826,4.4606,4.4826,849562.0
2021-11-01 13:30:00,10.19,10.29,10.18,10.29,1241246.0,4.4826,4.5266,4.4782,4.5266,1241246.0
2021-11-01 13:40:00,10.28,10.29,10.21,10.22,1029519.0,4.5222,4.5266,4.4914,4.4958,1029519.0
2021-11-01 13:50:00,10.22,10.24,10.19,10.2,793388.0,4.4958,4.5046,4.4826,4.487,793388.0
2021-11-01 14:00:00,10.21,10.24,10.19,10.22,1125031.0,4.4914,4.5046,4.4826,4.4958,1125031.0
2021-11-01 14:10:00,10.22,10.22,10.19,10.2,602095.0,4.4958,4.4958,4.4826,4.487,602095.0
2021-11-01 14:20:00,10.2,10.22,10.2,10.21,555770.0,4.487,4.4958,4.487,4.4914,555770.0
2021-11-01 14:30:00,10.2,10.22,10.19,10.21,411002.0,4.487,4.4958,4.4826,4.4914,411002.0
2021-11-01 14:40:00,10.21,10.23,10.17,10.19,733140.0,4.4914,4.5002,4.4738,4.4826,733140.0
2021-11-01 14:50:00,10.19,10.23,10.18,10.22,407668.0,4.4826,4.5002,4.4782,4.4958,407668.0
2021-11-01 15:00:00,10.22,10.24,10.21,10.23,477127.0,4.4958,4.5046,4.4914,4.5002,477127.0
2021-11-01 15:10:00,10.23,10.26,10.23,10.25,918379.0,4.5002,4.5134,4.5002,4.509,918379.0
2021-11-01 15:20:00,10.25,10.25,10.19,10.21,963146.0,4.509,4.509,4.4826,4.4914,963146.0
2021-11-01 15:30:00,10.2,10.21,10.16,10.18,1043979.0,4.487,4.4914,4.4694,4.4782,1043979.0
2021-11-01 15:40:00,10.17,10.2,10.17,10.19,1037159.0,4.4738,4.487,4.4738,4.4826,1037159.0
2021-11-01 15:50:00,10.19,10.24,10.17,10.2,3867079.0,4.4826,4.5046,4.4738,4.487,3867079.0
2021-11-02 09:30:00,10.11,10.15,9.93,10.0,1090988.0,4.4474,4.465,4.3682,4.399,1090988.0
2021-11-02 09:40:00,10.0,10.04,9.97,10.02,718382.0,4.399,4.4166,4.3858,4.4078,718382.0
2021-11-02 09:50:00,10.02,10.08,10.01,10.07,624350.0,4.4078,4.4342,4.4034,4.4298,624350.0
2021-11-02 10:00:00,10.07,10.09,10.03,10.09,351791.0,4.4298,4.4386,4.4122,4.4386,351791.0
2021-11-02 10:10:00,10.09,10.12,10.08,10.11,233710.0,4.4386,4.4518,4.4342,4.4474,233710.0
2021-11-02 10:20:00,10.1,10.11,10.06,10.09,277630.0,4.443,4.4474,4.4254,4.4386,277630.0
2021-11-02 10:30:00,10.09,10.11,10.07,10.09,184028.0,4.4386,4.4474,4.4298,4.4386,184028.0
2021-11-02 10:40:00,10.1,10.11,10.01,10.02,260276.0,4.443,4.4474,4.4034,4.4078,260276.0
2021-11-02 10:50:00,10.02,10.03,10.0,10.01,367132.0,4.4078,4.4122,4.399,4.4034,367132.0
2021-11-02 11:00:00,10.02,10.09,10.0,10.05,237739.0,4.4078,4.4386,4.399,4.421,237739.0
2021-11-02 11:10:00,10.05,10.07,10.03,10.05,236153.0,4.421,4.4298,4.4122,4.421,236153.0
2021-11-02 11:20:00,10.05,10.09,10.05,10.08,221125.0,4.421,4.4386,4.421,4.4342,221125.0
2021-11-02 11:30:00,10.08,10.08,10.03,10.04,275918.0,4.4342,4.4342,4.4122,4.4166,275918.0
2021-11-02 11:40:00,10.04,10.07,10.03,10.04,273621.0,4.4166,4.4298,4.4122,4.4166,273621.0
2021-11-02 11:50:00,10.04,10.04,10.01,10.02,182329.0,4.4166,4.4166,4.4034,4.4078,182329.0
2021-11-02 12:00:00,10.02,10.02,10.0,10.01,179467.0,4.4078,4.4078,4.399,4.4034,179467.0
2021-11-02 12:10:00,10.0,10.01,9.99,10.0,301714.0,4.399,4.4034,4.3946,4.399,301714.0
2021-11-02 12:20:00,10.01,10.01,9.96,9.96,352370.0,4.4034,4.4034,4.3814,4.3814,352370.0
2021-11-02 12:30:00,9.96,9.97,9.93,9.95,388453.0,4.3814,4.3858,4.3682,4.377,388453.0
2021-11-02 12:40:00,9.94,9.99,9.94,9.99,479904.0,4.3726,4.3946,4.3726,4.3946,479904.0
2021-11-02 12:50:00,9.98,9.99,9.96,9.97,238538.0,4.3902,4.3946,4.3814,4.3858,238538.0
2021-11-02 13:00:00,9.97,10.02,9.97,10.01,456205.0,4.3858,4.4078,4.3858,4.4034,456205.0
2021-11-02 13:10:00,10.01,10.03,10.0,10.02,187081.0,4.4034,4.4122,4.399,4.4078,187081.0
2021-11-02 13:20:00,10.02,10.02,9.97,9.98,352730.0,4.4078,4.4078,4.3858,4.3902,352730.0
2021-11-02 13:30:00,9.98,9.99,9.97,9.98,203100.0,4.3902,4.3946,4.3858,4.3902,203100.0
2021-11-02 13:40:00,9.97,9.99,9.96,9.98,117959.0,4.3858,4.3946,4.3814,4.3902,117959.0
2021-11-02 13:50:00,9.98,10.01,9.97,10.0,267905.0,4.3902,4.4034,4.3858,4.399,267905.0
2021-11-02 14:00:00,10.0,10.01,9.98,9.98,139768.0,4.399,4.4034,4.3902,4.3902,139768.0
2021-11-02 14:10:00,9.99,10.02,9.98,10.02,398865.0,4.3946,4.4078,4.3902,4.4078,398865.0
2021-11-02 14:20:00,10.02,10.02,9.98,10.0,224305.0,4.4078,4.4078,4.3902,4.399,224305.0
2021-11-02 14:30:00,10.0,10.01,9.98,9.99,240661.0,4.399,4.4034,4.3902,4.3946,240661.0
2021-11-02 14:40:00,9.99,10.02,9.99,10.02,238336.0,4.3946,4.4078,4.3946,4.4078,238336.0
2021-11-02 14:50:00,10.02,10.02,10.0,10.02,152841.0,4.4078,4.4078,4.399,4.4078,152841.0
2021-11-02 15:00:00,10.02,10.02,10.01,10.02,94863.0,4.4078,4.4078,4.4034,4.4078,94863.0
2021-11-02 15:10:00,10.02,10.05,10.01,10.04,213771.0,4.4078,4.421,4.4034,4.4166,213771.0
2021-11-02 15:20:00,10.04,10.05,10.03,10.04,245416.0,4.4166,4.421,4.4122,4.4166,245416.0
2021-11-02 15:30:00,10.03,10.07,10.02,10.03,1333825.0,4.4122,4.4298,4.4078,4.4122,1333825.0
2021-11-02 15:40:00,10.03,10.05,10.01,10.04,753170.0,4.4122,4.421,4.4034,4.4166,753170.0
2021-11-02 15:50:00,10.04,10.07,10.03,10.07,1985566.0,4.4166,4.4298,4.4122,4.4298,1985566.0
2021-11-03 09:30:00,9.94,9.96,9.88,9.88,1118062.0,4.3726,4.3814,4.3462,4.3462,1118062.0
2021-11-03 09:40:00,9.88,9.89,9.83,9.84,884806.0,4.3462,4.3506,4.3242,4.3286,884806.0
2021-11-03 09:50:00,9.83,9.9,9.82,9.88,613074.0,4.3242,4.355,4.3198,4.3462,613074.0
2021-11-03 10:00:00,9.88,9.93,9.86,9.87,841543.0,4.3462,4.3682,4.3374,4.3418,841543.0
2021-11-03 10:10:00,9.88,9.91,9.85,9.89,557553.0,4.3462,4.3594,4.333,4.3506,557553.0
2021-11-03 10:20:00,9.88,9.95,9.88,9.91,584693.0,4.3462,4.377,4.3462,4.3594,584693.0
2021-11-03 10:30:00,9.9,9.93,9.88,9.91,547537.0,4.355,4.3682,4.3462,4.3594,547537.0
2021-11-03 10:40:00,9.91,9.96,9.9,9.95,377058.0,4.3594,4.3814,4.355,4.377,377058.0
2021-11-03 10:50:00,9.95,9.97,9.92,9.93,660275.0,4.377,4.3858,4.3638,4.3682,660275.0
2021-11-03 11:00:00,9.92,9.94,9.88,9.9,451795.0,4.3638,4.3726,4.3462,4.355,451795.0
2021-11-03 11:10:00,9.91,9.95,9.89,9.93,336564.0,4.3594,4.377,4.3506,4.3682,336564.0
2021-11-03 11:20:00,9.93,9.94,9.9,9.94,281538.0,4.3682,4.3726,4.355,4.3726,281538.0
2021-11-03 11:30:00,9.94,10.03,9.93,10.01,570213.0,4.3726,4.4122,4.3682,4.4034,570213.0
2021-11-03 11:40:00,10.01,10.08,9.99,10.06,806611.0,4.4034,4.4342,4.3946,4.4254,806611.0
2021-11-03 11:50:00,10.05,10.13,10.05,10.11,1020118.0,4.421,4.4562,4.421,4.4474,1020118.0
2021-11-03 12:00:00,10.12,10.12,10.04,10.05,583159.0,4.4518,4.4518,4.4166,4.421,583159.0
2021-11-03 12:10:00,10.05,10.11,10.02,10.04,707765.0,4.421,4.4474,4.4078,4.4166,707765.0
2021-11-03 12:20:00,10.04,10.06,10.03,10.04,256985.0,4.4166,4.4254,4.4122,4.4166,256985.0
2021-11-03 12:30:00,10.04,10.04,10.01,10.02,256506.0,4.4166,4.4166,4.4034,4.4078,256506.0
2021-11-03 12:40:00,10.02,10.06,10.01,10.04,372364.0,4.4078,4.4254,4.4034,4.4166,372364.0
2021-11-03 12:50:00,10.03,10.04,9.98,10.0,505842.0,4.4122,4.4166,4.3902,4.399,505842.0
2021-11-03 13:00:00,10.0,10.02,9.98,10.01,328739.0,4.399,4.4078,4.3902,4.4034,328739.0
2021-11-03 13:10:00,10.01,10.01,9.97,9.97,161643.0,4.4034,4.4034,4.3858,4.3858,161643.0
2021-11-03 13:20:00,9.97,9.98,9.95,9.96,251808.0,4.3858,4.3902,4.377,4.3814,251808.0
2021-11-03 13:30:00,9.96,9.97,9.93,9.95,394863.0,4.3814,4.3858,4.3682,4.377,394863.0
2021-11-03 13:40:00,9.95,9.96,9.9,9.92,340358.0,4.377,4.3814,4.355,4.3638,340358.0
2021-11-03 13:50:00,9.92,9.94,9.9,9.92,477707.0,4.3638,4.3726,4.355,4.3638,477707.0
2021-11-03 14:00:00,9.92,9.99,9.91,9.94,489424.0,4.3638,4.3946,4.3594,4.3726,489424.0
2021-11-03 14:10:00,9.95,9.97,9.93,9.96,403068.0,4.377,4.3858,4.3682,4.3814,403068.0
2021-11-03 14:20:00,9.96,9.98,9.93,9.93,463404.0,4.3814,4.3902,4.3682,4.3682,463404.0
2021-11-03 14:30:00,9.93,9.95,9.91,9.93,334987.0,4.3682,4.377,4.3594,4.3682,334987.0
2021-11-03 14:40:00,9.93,10.04,9.91,10.02,393624.0,4.3682,4.4166,4.3594,4.4078,393624.0
2021-11-03 14:50:00,10.03,10.07,9.97,9.98,2308816.0,4.4122,4.4298,4.3858,4.3902,2308816.0
2021-11-03 15:00:00,9.98,10.03,9.96,10.02,522459.0,4.3902,4.4122,4.3814,4.4078,522459.0
2021-11-03 15:10:00,10.02,10.03,9.96,9.97,702495.0,4.4078,4.4122,4.3814,4.3858,702495.0
2021-11-03 15:20:00,9.97,10.02,9.93,9.94,2061637.0,4.3858,4.4078,4.3682,4.3726,2061637.0
2021-11-03 15:30:00,9.95,9.96,9.92,9.95,1074461.0,4.377,4.3814,4.3638,4.377,1074461.0
2021-11-03 15:40:00,9.95,9.96,9.92,9.93,1626002.0,4.377,4.3814,4.3638,4.3682,1626002.0
2021-11-03 15:50:00,9.93,9.94,9.87,9.89,5122190.0,4.3682,4.3726,4.3418,4.3506,5122190.0
2021-11-04 09:30:00,9.87,9.9,9.82,9.84,1960703.0,4.3418,4.355,4.3198,4.3286,1960703.0
2021-11-04 09:40:00,9.84,9.86,9.76,9.78,2092187.0,4.3286,4.3374,4.2935,4.3023,2092187.0
2021-11-04 09:50:00,9.78,9.82,9.76,9.79,1104361.0,4.3023,4.3198,4.2935,4.3067,1104361.0
2021-11-04 10:00:00,9.79,9.8,9.75,9.77,975172.0,4.3067,4.3111,4.2891,4.2979,975172.0
2021-11-04 10:10:00,9.76,9.8,9.76,9.78,813629.0,4.2935,4.3111,4.2935,4.3023,813629.0
2021-11-04 10:20:00,9.78,9.79,9.75,9.77,559316.0,4.3023,4.3067,4.2891,4.2979,559316.0
2021-11-04 10:30:00,9.77,9.8,9.72,9.73,1856406.0,4.2979,4.3111,4.2759,4.2803,1856406.0
2021-11-04 10:40:00,9.74,9.74,9.7,9.71,495358.0,4.2847,4.2847,4.2671,4.2715,495358.0
2021-11-04 10:50:00,9.71,9.71,9.64,9.66,1126104.0,4.2715,4.2715,4.2407,4.2495,1126104.0
2021-11-04 11:00:00,9.66,9.67,9.63,9.63,411936.0,4.2495,4.2539,4.2363,4.2363,411936.0
2021-11-04 11:10:00,9.63,9.68,9.62,9.63,635633.0,4.2363,4.2583,4.2319,4.2363,635633.0
2021-11-04 11:20:00,9.63,9.65,9.57,9.59,766870.0,4.2363,4.2451,4.2099,4.2187,766870.0
2021-11-04 11:30:00,9.6,9.65,9.59,9.64,393100.0,4.2231,4.2451,4.2187,4.2407,393100.0
2021-11-04 11:40:00,9.64,9.68,9.63,9.65,661617.0,4.2407,4.2583,4.2363,4.2451,661617.0
2021-11-04 11:50:00,9.64,9.68,9.64,9.67,361288.0,4.2407,4.2583,4.2407,4.2539,361288.0
2021-11-04 12:00:00,9.67,9.7,9.66,9.67,799045.0,4.2539,4.2671,4.2495,4.2539,799045.0
2021-11-04 12:10:00,9.66,9.68,9.63,9.64,334947.0,4.2495,4.2583,4.2363,4.2407,334947.0
2021-11-04 12:20:00,9.64,9.7,9.64,9.65,505733.0,4.2407,4.2671,4.2407,4.2451,505733.0
2021-11-04 12:30:00,9.64,9.65,9.59,9.59,400775.0,4.2407,4.2451,4.2187,4.2187,400775.0
2021-11-04 12:40:00,9.59,9.61,9.58,9.6,896291.0,4.2187,4.2275,4.2143,4.2231,896291.0
2021-11-04 12:50:00,9.6,9.61,9.56,9.57,730793.0,4.2231,4.2275,4.2055,4.2099,730793.0
2021-11-04 13:00:00,9.57,9.59,9.55,9.59,423862.0,4.2099,4.2187,4.2011,4.2187,423862.0
2021-11-04 13:10:00,9.59,9.61,9.57,9.57,272417.0,4.2187,4.2275,4.2099,4.2099,272417.0
2021-11-04 13:20:00,9.58,9.58,9.54,9.55,427510.0,4.2143,4.2143,4.1967,4.2011,427510.0
2021-11-04 13:30:00,9.56,9.58,9.55,9.55,284794.0,4.2055,4.2143,4.2011,4.2011,284794.0
2021-11-04 13:40:00,9.55,9.56,9.51,9.52,1542102.0,4.2011,4.2055,4.1835,4.1879,1542102.0
2021-11-04 13:50:00,9.52,9.56,9.51,9.54,603074.0,4.1879,4.2055,4.1835,4.1967,603074.0
2021-11-04 14:00:00,9.54,9.54,9.47,9.52,1281235.0,4.1967,4.1967,4.1659,4.1879,1281235.0
2021-11-04 14:10:00,9.52,9.54,9.48,9.51,670104.0,4.1879,4.1967,4.1703,4.1835,670104.0
2021-11-04 14:20:00,9.51,9.54,9.5,9.54,564285.0,4.1835,4.1967,4.1791,4.1967,564285.0
2021-11-04 14:30:00,9.54,9.54,9.51,9.53,509310.0,4.1967,4.1967,4.1835,4.1923,509310.0
2021-11-04 14:40:00,9.53,9.55,9.51,9.53,1689468.0,4.1923,4.2011,4.1835,4.1923,1689468.0
2021-11-04 14:50:00,9.52,9.54,9.49,9.52,924708.0,4.1879,4.1967,4.1747,4.1879,924708.0
2021-11-04 15:00:00,9.52,9.52,9.49,9.52,719105.0,4.1879,4.1879,4.1747,4.1879,719105.0
2021-11-04 15:10:00,9.52,9.55,9.51,9.54,721231.0,4.1879,4.2011,4.1835,4.1967,721231.0
2021-11-04 15:20:00,9.55,9.57,9.54,9.55,655196.0,4.2011,4.2099,4.1967,4.2011,655196.0
2021-11-04 15:30:00,9.55,9.59,9.54,9.54,1595761.0,4.2011,4.2187,4.1967,4.1967,1595761.0
2021-11-04 15:40:00,9.54,9.55,9.53,9.54,904915.0,4.1967,4.2011,4.1923,4.1967,904915.0
2021-11-04 15:50:00,9.54,9.55,9.52,9.54,3554957.0,4.1967,4.2011,4.1879,4.1967,3554957.0
2021-11-05 09:30:00,9.75,9.8,9.69,9.78,1040127.0,4.2891,4.3111,4.2627,4.3023,1040127.0
2021-11-05 09:40:00,9.77,9.86,9.77,9.84,1060404.0,4.2979,4.3374,4.2979,4.3286,1060404.0
2021-11-05 09:50:00,9.83,9.87,9.81,9.82,576179.0,4.3242,4.3418,4.3155,4.3198,576179.0
2021-11-05 10:00:00,9.83,9.84,9.78,9.79,332546.0,4.3242,4.3286,4.3023,4.3067,332546.0
2021-11-05 10:10:00,9.78,9.8,9.71,9.72,488358.0,4.3023,4.3111,4.2715,4.2759,488358.0
2021-11-05 10:20:00,9.71,9.72,9.64,9.64,621149.0,4.2715,4.2759,4.2407,4.2407,621149.0
2021-11-05 10:30:00,9.65,9.67,9.6,9.63,520929.0,4.2451,4.2539,4.2231,4.2363,520929.0
2021-11-05 10:40:00,9.63,9.68,9.62,9.68,524225.0,4.2363,4.2583,4.2319,4.2583,524225.0
2021-11-05 10:50:00,9.68,9.7,9.61,9.7,1147321.0,4.2583,4.2671,4.2275,4.2671,1147321.0
2021-11-05 11:00:00,9.7,9.71,9.66,9.68,507356.0,4.2671,4.2715,4.2495,4.2583,507356.0
2021-11-05 11:10:00,9.68,9.72,9.67,9.69,654254.0,4.2583,4.2759,4.2539,4.2627,654254.0
2021-11-05 11:20:00,9.7,9.71,9.66,9.69,690258.0,4.2671,4.2715,4.2495,4.2627,690258.0
2021-11-05 11:30:00,9.69,9.7,9.67,9.69,309101.0,4.2627,4.2671,4.2539,4.2627,309101.0
2021-11-05 11:40:00,9.69,9.72,9.68,9.71,207729.0,4.2627,4.2759,4.2583,4.2715,207729.0
2021-11-05 11:50:00,9.72,9.72,9.68,9.7,544238.0,4.2759,4.2759,4.2583,4.2671,544238.0
2021-11-05 12:00:00,9.69,9.7,9.65,9.68,514980.0,4.2627,4.2671,4.2451,4.2583,514980.0
2021-11-05 12:10:00,9.68,9.7,9.66,9.68,657700.0,4.2583,4.2671,4.2495,4.2583,657700.0
2021-11-05 12:20:00,9.68,9.7,9.66,9.7,517223.0,4.2583,4.2671,4.2495,4.2671,517223.0
2021-11-05 12:30:00,9.7,9.73,9.69,9.72,354605.0,4.2671,4.2803,4.2627,4.2759,354605.0
2021-11-05 12:40:00,9.73,9.75,9.7,9.71,696253.0,4.2803,4.2891,4.2671,4.2715,696253.0
2021-11-05 12:50:00,9.7,9.74,9.69,9.71,331804.0,4.2671,4.2847,4.2627,4.2715,331804.0
2021-11-05 13:00:00,9.71,9.75,9.71,9.72,337125.0,4.2715,4.2891,4.2715,4.2759,337125.0
2021-11-05 13:10:00,9.72,9.75,9.69,9.75,312748.0,4.2759,4.2891,4.2627,4.2891,312748.0
2021-11-05 13:20:00,9.75,9.75,9.66,9.68,406657.0,4.2891,4.2891,4.2495,4.2583,406657.0
2021-11-05 13:30:00,9.67,9.71,9.66,9.7,436470.0,4.2539,4.2715,4.2495,4.2671,436470.0
2021-11-05 13:40:00,9.7,9.7,9.67,9.68,296681.0,4.2671,4.2671,4.2539,4.2583,296681.0
2021-11-05 13:50:00,9.68,9.73,9.68,9.69,369802.0,4.2583,4.2803,4.2583,4.2627,369802.0
2021-11-05 14:00:00,9.7,9.73,9.69,9.72,469513.0,4.2671,4.2803,4.2627,4.2759,469513.0
2021-11-05 14:10:00,9.73,9.74,9.72,9.73,258287.0,4.2803,4.2847,4.2759,4.2803,258287.0
2021-11-05 14:20:00,9.72,9.75,9.72,9.74,448829.0,4.2759,4.2891,4.2759,4.2847,448829.0
2021-11-05 14:30:00,9.74,9.74,9.71,9.72,388078.0,4.2847,4.2847,4.2715,4.2759,388078.0
2021-11-05 14:40:00,9.72,9.75,9.72,9.73,296805.0,4.2759,4.2891,4.2759,4.2803,296805.0
2021-11-05 14:50:00,9.73,9.75,9.72,9.73,422625.0,4.2803,4.2891,4.2759,4.2803,422625.0
2021-11-05 15:00:00,9.72,9.73,9.71,9.72,190728.0,4.2759,4.2803,4.2715,4.2759,190728.0
2021-11-05 15:10:00,9.72,9.74,9.71,9.74,701685.0,4.2759,4.2847,4.2715,4.2847,701685.0
2021-11-05 15:20:00,9.74,9.74,9.7,9.71,955195.0,4.2847,4.2847,4.2671,4.2715,955195.0
2021-11-05 15:30:00,9.72,9.73,9.7,9.7,1215269.0,4.2759,4.2803,4.2671,4.2671,1215269.0
2021-11-05 15:40:00,9.71,9.73,9.69,9.72,758003.0,4.2715,4.2803,4.2627,4.2759,758003.0
2021-11-05 15:50:00,9.72,9.74,9.71,9.72,2089853.0,4.2759,4.2847,4.2715,4.2759,2089853.0
2021-11-08 09:30:00,9.74,9.94,9.74,9.94,2053586.0,4.2847,4.3726,4.2847,4.3726,2053586.0
2021-11-08 09:40:00,9.94,9.97,9.91,9.96,1122703.0,4.3726,4.3858,4.3594,4.3814,1122703.0
2021-11-08 09:50:00,9.96,9.97,9.91,9.96,1325148.0,4.3814,4.3858,4.3594,4.3814,1325148.0
2021-11-08 10:00:00,9.95,9.96,9.88,9.91,669146.0,4.377,4.3814,4.3462,4.3594,669146.0
2021-11-08 10:10:00,9.9,9.93,9.87,9.91,1079272.0,4.355,4.3682,4.3418,4.3594,1079272.0
2021-11-08 10:20:00,9.91,9.92,9.89,9.91,450452.0,4.3594,4.3638,4.3506,4.3594,450452.0
2021-11-08 10:30:00,9.9,9.92,9.88,9.91,453474.0,4.355,4.3638,4.3462,4.3594,453474.0
2021-11-08 10:40:00,9.91,9.92,9.88,9.89,450531.0,4.3594,4.3638,4.3462,4.3506,450531.0
2021-11-08 10:50:00,9.89,9.9,9.88,9.9,257779.0,4.3506,4.355,4.3462,4.355,257779.0
2021-11-08 11:00:00,9.9,9.9,9.88,9.88,484981.0,4.355,4.355,4.3462,4.3462,484981.0
2021-11-08 11:10:00,9.88,9.89,9.87,9.88,376941.0,4.3462,4.3506,4.3418,4.3462,376941.0
2021-11-08 11:20:00,9.88,9.89,9.87,9.88,167200.0,4.3462,4.3506,4.3418,4.3462,167200.0
2021-11-08 11:30:00,9.88,9.88,9.83,9.84,551960.0,4.3462,4.3462,4.3242,4.3286,551960.0
2021-11-08 11:40:00,9.84,9.85,9.83,9.85,368359.0,4.3286,4.333,4.3242,4.333,368359.0
2021-11-08 11:50:00,9.85,9.89,9.84,9.88,504540.0,4.333,4.3506,4.3286,4.3462,504540.0
2021-11-08 12:00:00,9.88,9.9,9.85,9.88,364616.0,4.3462,4.355,4.333,4.3462,364616.0
2021-11-08 12:10:00,9.88,9.9,9.87,9.88,403088.0,4.3462,4.355,4.3418,4.3462,403088.0
2021-11-08 12:20:00,9.88,9.89,9.87,9.88,315003.0,4.3462,4.3506,4.3418,4.3462,315003.0
2021-11-08 12:30:00,9.88,9.93,9.88,9.91,441426.0,4.3462,4.3682,4.3462,4.3594,441426.0
2021-11-08 12:40:00,9.91,9.93,9.89,9.9,734539.0,4.3594,4.3682,4.3506,4.355,734539.0
2021-11-08 12:50:00,9.9,9.91,9.87,9.88,456936.0,4.355,4.3594,4.3418,4.3462,456936.0
2021-11-08 13:00:00,9.88,9.91,9.87,9.89,463576.0,4.3462,4.3594,4.3418,4.3506,463576.0
2021-11-08 13:10:00,9.88,9.89,9.86,9.87,606078.0,4.3462,4.3506,4.3374,4.3418,606078.0
2021-11-08 13:20:00,9.87,9.88,9.81,9.82,994587.0,4.3418,4.3462,4.3155,4.3198,994587.0
2021-11-08 13:30:00,9.82,9.82,9.79,9.8,897157.0,4.3198,4.3198,4.3067,4.3111,897157.0
2021-11-08 13:40:00,9.8,9.81,9.78,9.79,370997.0,4.3111,4.3155,4.3023,4.3067,370997.0
2021-11-08 13:50:00,9.78,9.82,9.76,9.8,662934.0,4.3023,4.3198,4.2935,4.3111,662934.0
2021-11-08 14:00:00,9.8,9.83,9.8,9.81,307479.0,4.3111,4.3242,4.3111,4.3155,307479.0
2021-11-08 14:10:00,9.81,9.82,9.78,9.79,464796.0,4.3155,4.3198,4.3023,4.3067,464796.0
2021-11-08 14:20:00,9.79,9.8,9.77,9.79,353551.0,4.3067,4.3111,4.2979,4.3067,353551.0
2021-11-08 14:30:00,9.79,9.82,9.79,9.82,183506.0,4.3067,4.3198,4.3067,4.3198,183506.0
2021-11-08 14:40:00,9.82,9.84,9.81,9.82,319636.0,4.3198,4.3286,4.3155,4.3198,319636.0
2021-11-08 14:50:00,9.82,9.84,9.81,9.84,207745.0,4.3198,4.3286,4.3155,4.3286,207745.0
2021-11-08 15:00:00,9.84,9.85,9.83,9.85,367412.0,4.3286,4.333,4.3242,4.333,367412.0
2021-11-08 15:10:00,9.85,9.86,9.84,9.86,226461.0,4.333,4.3374,4.3286,4.3374,226461.0
2021-11-08 15:20:00,9.86,9.86,9.81,9.81,562875.0,4.3374,4.3374,4.3155,4.3155,562875.0
2021-11-08 15:30:00,9.82,9.82,9.8,9.8,467322.0,4.3198,4.3198,4.3111,4.3111,467322.0
2021-11-08 15:40:00,9.8,9.81,9.8,9.8,411029.0,4.3111,4.3155,4.3111,4.3111,411029.0
2021-11-08 15:50:00,9.8,9.84,9.79,9.84,1796933.0,4.3111,4.3286,4.3067,4.3286,1796933.0
2021-11-09 09:30:00,10.08,10.16,10.03,10.15,1325246.0,4.4342,4.4694,4.4122,4.465,1325246.0
2021-11-09 09:40:00,10.15,10.16,10.09,10.09,785987.0,4.465,4.4694,4.4386,4.4386,785987.0
2021-11-09 09:50:00,10.09,10.1,10.02,10.04,767162.0,4.4386,4.443,4.4078,4.4166,767162.0
2021-11-09 10:00:00,10.04,10.06,9.97,10.02,832199.0,4.4166,4.4254,4.3858,4.4078,832199.0
2021-11-09 10:10:00,10.02,10.06,9.98,10.03,590430.0,4.4078,4.4254,4.3902,4.4122,590430.0
2021-11-09 10:20:00,10.02,10.05,10.0,10.04,305056.0,4.4078,4.421,4.399,4.4166,305056.0
2021-11-09 10:30:00,10.04,10.08,10.04,10.04,560976.0,4.4166,4.4342,4.4166,4.4166,560976.0
2021-11-09 10:40:00,10.04,10.07,10.03,10.05,342246.0,4.4166,4.4298,4.4122,4.421,342246.0
2021-11-09 10:50:00,10.05,10.06,10.02,10.04,366747.0,4.421,4.4254,4.4078,4.4166,366747.0
2021-11-09 11:00:00,10.04,10.06,10.03,10.04,344625.0,4.4166,4.4254,4.4122,4.4166,344625.0
2021-11-09 11:10:00,10.03,10.05,10.01,10.04,368025.0,4.4122,4.421,4.4034,4.4166,368025.0
2021-11-09 11:20:00,10.04,10.04,10.0,10.03,262902.0,4.4166,4.4166,4.399,4.4122,262902.0
2021-11-09 11:30:00,10.03,10.05,10.02,10.02,520486.0,4.4122,4.421,4.4078,4.4078,520486.0
2021-11-09 11:40:00,10.03,10.06,10.02,10.04,627462.0,4.4122,4.4254,4.4078,4.4166,627462.0
2021-11-09 11:50:00,10.04,10.05,10.02,10.03,285408.0,4.4166,4.421,4.4078,4.4122,285408.0
2021-11-09 12:00:00,10.03,10.03,10.01,10.01,610589.0,4.4122,4.4122,4.4034,4.4034,610589.0
2021-11-09 12:10:00,10.02,10.04,10.01,10.04,283703.0,4.4078,4.4166,4.4034,4.4166,283703.0
2021-11-09 12:20:00,10.04,10.06,10.03,10.04,334291.0,4.4166,4.4254,4.4122,4.4166,334291.0
2021-11-09 12:30:00,10.04,10.06,10.04,10.05,231959.0,4.4166,4.4254,4.4166,4.421,231959.0
2021-11-09 12:40:00,10.05,10.08,10.04,10.07,791247.0,4.421,4.4342,4.4166,4.4298,791247.0
2021-11-09 12:50:00,10.06,10.08,10.05,10.06,348532.0,4.4254,4.4342,4.421,4.4254,348532.0
2021-11-09 13:00:00,10.07,10.11,10.06,10.11,752583.0,4.4298,4.4474,4.4254,4.4474,752583.0
2021-11-09 13:10:00,10.11,10.12,10.08,10.1,266142.0,4.4474,4.4518,4.4342,4.443,266142.0
2021-11-09 13:20:00,10.1,10.11,10.08,10.1,261754.0,4.443,4.4474,4.4342,4.443,261754.0
2021-11-09 13:30:00,10.1,10.12,10.1,10.11,300409.0,4.443,4.4518,4.443,4.4474,300409.0
2021-11-09 13:40:00,10.11,10.13,10.1,10.12,513714.0,4.4474,4.4562,4.443,4.4518,513714.0
2021-11-09 13:50:00,10.13,10.13,10.09,10.11,338532.0,4.4562,4.4562,4.4386,4.4474,338532.0
2021-11-09 14:00:00,10.1,10.12,10.07,10.08,507693.0,4.443,4.4518,4.4298,4.4342,507693.0
2021-11-09 14:10:00,10.08,10.1,10.06,10.09,419659.0,4.4342,4.443,4.4254,4.4386,419659.0
2021-11-09 14:20:00,10.09,10.12,10.08,10.09,558211.0,4.4386,4.4518,4.4342,4.4386,558211.0
2021-11-09 14:30:00,10.09,10.1,10.09,10.09,159665.0,4.4386,4.443,4.4386,4.4386,159665.0
2021-11-09 14:40:00,10.1,10.12,10.01,10.03,1025877.0,4.443,4.4518,4.4034,4.4122,1025877.0
2021-11-09 14:50:00,10.03,10.12,10.01,10.11,1164584.0,4.4122,4.4518,4.4034,4.4474,1164584.0
2021-11-09 15:00:00,10.11,10.11,10.04,10.05,617093.0,4.4474,4.4474,4.4166,4.421,617093.0
2021-11-09 15:10:00,10.05,10.08,10.04,10.05,458290.0,4.421,4.4342,4.4166,4.421,458290.0
2021-11-09 15:20:00,10.05,10.07,10.04,10.05,717820.0,4.421,4.4298,4.4166,4.421,717820.0
2021-11-09 15:30:00,10.05,10.12,10.02,10.09,1773774.0,4.421,4.4518,4.4078,4.4386,1773774.0
2021-11-09 15:40:00,10.09,10.12,10.08,10.09,1099921.0,4.4386,4.4518,4.4342,4.4386,1099921.0
2021-11-09 15:50:00,10.1,10.1,10.08,10.1,2001466.0,4.443,4.443,4.4342,4.443,2001466.0
2021-11-10 09:30:00,10.16,10.22,10.11,10.2,1338933.0,4.4694,4.4958,4.4474,4.487,1338933.0
2021-11-10 09:40:00,10.2,10.22,10.18,10.2,584645.0,4.487,4.4958,4.4782,4.487,584645.0
2021-11-10 09:50:00,10.2,10.24,10.16,10.22,1002091.0,4.487,4.5046,4.4694,4.4958,1002091.0
2021-11-10 10:00:00,10.22,10.23,10.17,10.19,410387.0,4.4958,4.5002,4.4738,4.4826,410387.0
2021-11-10 10:10:00,10.19,10.2,10.13,10.17,608244.0,4.4826,4.487,4.4562,4.4738,608244.0
2021-11-10 10:20:00,10.18,10.18,10.14,10.18,468945.0,4.4782,4.4782,4.4606,4.4782,468945.0
2021-11-10 10:30:00,10.17,10.18,10.12,10.18,537314.0,4.4738,4.4782,4.4518,4.4782,537314.0
2021-11-10 10:40:00,10.18,10.19,10.13,10.14,279940.0,4.4782,4.4826,4.4562,4.4606,279940.0
2021-11-10 10:50:00,10.13,10.16,10.11,10.15,795976.0,4.4562,4.4694,4.4474,4.465,795976.0
2021-11-10 11:00:00,10.15,10.15,10.09,10.11,463388.0,4.465,4.465,4.4386,4.4474,463388.0
2021-11-10 11:10:00,10.11,10.16,10.1,10.14,458554.0,4.4474,4.4694,4.443,4.4606,458554.0
2021-11-10 11:20:00,10.13,10.18,10.12,10.18,293775.0,4.4562,4.4782,4.4518,4.4782,293775.0
2021-11-10 11:30:00,10.18,10.2,10.14,10.2,507885.0,4.4782,4.487,4.4606,4.487,507885.0
2021-11-10 11:40:00,10.2,10.2,10.17,10.19,374282.0,4.487,4.487,4.4738,4.4826,374282.0
2021-11-10 11:50:00,10.19,10.22,10.17,10.18,538972.0,4.4826,4.4958,4.4738,4.4782,538972.0
2021-11-10 12:00:00,10.18,10.19,10.14,10.15,270750.0,4.4782,4.4826,4.4606,4.465,270750.0
2021-11-10 12:10:00,10.15,10.16,10.12,10.13,288879.0,4.465,4.4694,4.4518,4.4562,288879.0
2021-11-10 12:20:00,10.13,10.14,10.09,10.1,304967.0,4.4562,4.4606,4.4386,4.443,304967.0
2021-11-10 12:30:00,10.1,10.12,10.09,10.12,194342.0,4.443,4.4518,4.4386,4.4518,194342.0
2021-11-10 12:40:00,10.12,10.12,10.06,10.07,346573.0,4.4518,4.4518,4.4254,4.4298,346573.0
2021-11-10 12:50:00,10.07,10.13,10.07,10.12,471647.0,4.4298,4.4562,4.4298,4.4518,471647.0
2021-11-10 13:00:00,10.12,10.12,10.05,10.05,459036.0,4.4518,4.4518,4.421,4.421,459036.0
2021-11-10 13:10:00,10.05,10.09,10.0,10.01,530485.0,4.421,4.4386,4.399,4.4034,530485.0
2021-11-10 13:20:00,10.01,10.05,9.99,10.04,488802.0,4.4034,4.421,4.3946,4.4166,488802.0
2021-11-10 13:30:00,10.05,10.05,9.99,10.01,374468.0,4.421,4.421,4.3946,4.4034,374468.0
2021-11-10 13:40:00,10.0,10.01,9.95,9.96,343498.0,4.399,4.4034,4.377,4.3814,343498.0
2021-11-10 13:50:00,9.95,9.96,9.92,9.94,477055.0,4.377,4.3814,4.3638,4.3726,477055.0
2021-11-10 14:00:00,9.94,9.97,9.92,9.97,472100.0,4.3726,4.3858,4.3638,4.3858,472100.0
2021-11-10 14:10:00,9.97,10.03,9.96,10.0,533606.0,4.3858,4.4122,4.3814,4.399,533606.0
2021-11-10 14:20:00,10.0,10.0,9.93,9.94,695867.0,4.399,4.399,4.3682,4.3726,695867.0
2021-11-10 14:30:00,9.94,9.96,9.92,9.94,386827.0,4.3726,4.3814,4.3638,4.3726,386827.0
2021-11-10 14:40:00,9.94,9.95,9.88,9.92,678370.0,4.3726,4.377,4.3462,4.3638,678370.0
2021-11-10 14:50:00,9.92,9.94,9.91,9.92,446407.0,4.3638,4.3726,4.3594,4.3638,446407.0
2021-11-10 15:00:00,9.92,9.95,9.9,9.92,1061832.0,4.3638,4.377,4.355,4.3638,1061832.0
2021-11-10 15:10:00,9.93,10.01,9.91,10.0,1052793.0,4.3682,4.4034,4.3594,4.399,1052793.0
2021-11-10 15:20:00,10.0,10.02,9.99,10.0,493183.0,4.399,4.4078,4.3946,4.399,493183.0
2021-11-10 15:30:00,10.0,10.0,9.96,9.98,712424.0,4.399,4.399,4.3814,4.3902,712424.0
2021-11-10 15:40:00,9.99,9.99,9.95,9.98,1172142.0,4.3946,4.3946,4.377,4.3902,1172142.0
2021-11-10 15:50:00,9.98,10.04,9.98,10.03,2620742.0,4.3902,4.4166,4.3902,4.4122,2620742.0
2021-11-11 09:30:00,10.11,10.17,10.09,10.14,578995.0,4.4474,4.4738,4.4386,4.4606,578995.0
2021-11-11 09:40:00,10.15,10.2,10.14,10.2,769909.0,4.465,4.487,4.4606,4.487,769909.0
2021-11-11 09:50:00,10.2,10.24,10.18,10.19,876620.0,4.487,4.5046,4.4782,4.4826,876620.0
2021-11-11 10:00:00,10.19,10.24,10.18,10.21,329285.0,4.4826,4.5046,4.4782,4.4914,329285.0
2021-11-11 10:10:00,10.21,10.25,10.2,10.23,714492.0,4.4914,4.509,4.487,4.5002,714492.0
2021-11-11 10:20:00,10.22,10.23,10.18,10.18,258898.0,4.4958,4.5002,4.4782,4.4782,258898.0
2021-11-11 10:30:00,10.18,10.19,10.15,10.19,749076.0,4.4782,4.4826,4.465,4.4826,749076.0
2021-11-11 10:40:00,10.18,10.2,10.16,10.2,275312.0,4.4782,4.487,4.4694,4.487,275312.0
2021-11-11 10:50:00,10.19,10.21,10.18,10.19,321877.0,4.4826,4.4914,4.4782,4.4826,321877.0
2021-11-11 11:00:00,10.19,10.21,10.18,10.19,369848.0,4.4826,4.4914,4.4782,4.4826,369848.0
2021-11-11 11:10:00,10.2,10.2,10.17,10.17,355168.0,4.487,4.487,4.4738,4.4738,355168.0
2021-11-11 11:20:00,10.17,10.18,10.14,10.14,385932.0,4.4738,4.4782,4.4606,4.4606,385932.0
2021-11-11 11:30:00,10.15,10.16,10.12,10.16,311607.0,4.465,4.4694,4.4518,4.4694,311607.0
2021-11-11 11:40:00,10.16,10.17,10.13,10.17,336070.0,4.4694,4.4738,4.4562,4.4738,336070.0
2021-11-11 11:50:00,10.17,10.18,10.16,10.18,214817.0,4.4738,4.4782,4.4694,4.4782,214817.0
2021-11-11 12:00:00,10.18,10.2,10.17,10.19,269291.0,4.4782,4.487,4.4738,4.4826,269291.0
2021-11-11 12:10:00,10.18,10.2,10.15,10.15,366904.0,4.4782,4.487,4.465,4.465,366904.0
2021-11-11 12:20:00,10.15,10.17,10.14,10.16,263055.0,4.465,4.4738,4.4606,4.4694,263055.0
2021-11-11 12:30:00,10.15,10.17,10.14,10.15,404969.0,4.465,4.4738,4.4606,4.465,404969.0
2021-11-11 12:40:00,10.15,10.16,10.12,10.14,308184.0,4.465,4.4694,4.4518,4.4606,308184.0
2021-11-11 12:50:00,10.14,10.15,10.11,10.12,302217.0,4.4606,4.465,4.4474,4.4518,302217.0
2021-11-11 13:00:00,10.12,10.14,10.06,10.08,396312.0,4.4518,4.4606,4.4254,4.4342,396312.0
2021-11-11 13:10:00,10.08,10.11,10.07,10.1,313396.0,4.4342,4.4474,4.4298,4.443,313396.0
2021-11-11 13:20:00,10.1,10.11,10.06,10.07,225078.0,4.443,4.4474,4.4254,4.4298,225078.0
2021-11-11 13:30:00,10.07,10.1,10.06,10.09,173938.0,4.4298,4.443,4.4254,4.4386,173938.0
2021-11-11 13:40:00,10.09,10.14,10.08,10.13,336830.0,4.4386,4.4606,4.4342,4.4562,336830.0
2021-11-11 13:50:00,10.13,10.15,10.11,10.14,337800.0,4.4562,4.465,4.4474,4.4606,337800.0
2021-11-11 14:00:00,10.14,10.15,10.11,10.13,533529.0,4.4606,4.465,4.4474,4.4562,533529.0
2021-11-11 14:10:00,10.13,10.15,10.12,10.12,325508.0,4.4562,4.465,4.4518,4.4518,325508.0
2021-11-11 14:20:00,10.12,10.14,10.11,10.12,122405.0,4.4518,4.4606,4.4474,4.4518,122405.0
2021-11-11 14:30:00,10.13,10.14,10.11,10.13,125127.0,4.4562,4.4606,4.4474,4.4562,125127.0
2021-11-11 14:40:00,10.13,10.14,10.1,10.12,303416.0,4.4562,4.4606,4.443,4.4518,303416.0
2021-11-11 14:50:00,10.12,10.12,10.08,10.1,404619.0,4.4518,4.4518,4.4342,4.443,404619.0
2021-11-11 15:00:00,10.1,10.12,10.09,10.1,220074.0,4.443,4.4518,4.4386,4.443,220074.0
2021-11-11 15:10:00,10.1,10.13,10.09,10.13,397784.0,4.443,4.4562,4.4386,4.4562,397784.0
2021-11-11 15:20:00,10.13,10.16,10.12,10.15,372994.0,4.4562,4.4694,4.4518,4.465,372994.0
2021-11-11 15:30:00,10.15,10.15,10.13,10.13,457572.0,4.465,4.465,4.4562,4.4562,457572.0
2021-11-11 15:40:00,10.14,10.16,10.13,10.13,724942.0,4.4606,4.4694,4.4562,4.4562,724942.0
2021-11-11 15:50:00,10.13,10.18,10.13,10.18,2252657.0,4.4562,4.4782,4.4562,4.4782,2252657.0
2021-11-12 09:30:00,10.05,10.06,10.0,10.01,795599.0,4.421,4.4254,4.399,4.4034,795599.0
2021-11-12 09:40:00,10.01,10.04,9.97,9.98,530091.0,4.4034,4.4166,4.3858,4.3902,530091.0
2021-11-12 09:50:00,9.98,10.04,9.97,10.02,343963.0,4.3902,4.4166,4.3858,4.4078,343963.0
2021-11-12 10:00:00,10.02,10.03,10.0,10.02,199202.0,4.4078,4.4122,4.399,4.4078,199202.0
2021-11-12 10:10:00,10.01,10.04,10.0,10.02,198286.0,4.4034,4.4166,4.399,4.4078,198286.0
2021-11-12 10:20:00,10.03,10.03,9.99,10.0,317590.0,4.4122,4.4122,4.3946,4.399,317590.0
2021-11-12 10:30:00,10.0,10.01,9.97,9.97,200703.0,4.399,4.4034,4.3858,4.3858,200703.0
2021-11-12 10:40:00,9.98,9.99,9.95,9.97,389374.0,4.3902,4.3946,4.377,4.3858,389374.0
2021-11-12 10:50:00,9.96,10.0,9.95,9.98,387669.0,4.3814,4.399,4.377,4.3902,387669.0
2021-11-12 11:00:00,9.98,9.99,9.95,9.96,431640.0,4.3902,4.3946,4.377,4.3814,431640.0
2021-11-12 11:10:00,9.96,9.98,9.95,9.96,204487.0,4.3814,4.3902,4.377,4.3814,204487.0
2021-11-12 11:20:00,9.96,9.96,9.93,9.94,379414.0,4.3814,4.3814,4.3682,4.3726,379414.0
2021-11-12 11:30:00,9.94,9.99,9.93,9.98,395473.0,4.3726,4.3946,4.3682,4.3902,395473.0
2021-11-12 11:40:00,9.99,9.99,9.95,9.96,256713.0,4.3946,4.3946,4.377,4.3814,256713.0
2021-11-12 11:50:00,9.96,9.98,9.94,9.97,185264.0,4.3814,4.3902,4.3726,4.3858,185264.0
2021-11-12 12:00:00,9.97,9.99,9.96,9.96,281038.0,4.3858,4.3946,4.3814,4.3814,281038.0
2021-11-12 12:10:00,9.96,9.97,9.94,9.96,149209.0,4.3814,4.3858,4.3726,4.3814,149209.0
2021-11-12 12:20:00,9.96,10.0,9.95,9.99,378091.0,4.3814,4.399,4.377,4.3946,378091.0
2021-11-12 12:30:00,9.99,9.99,9.9,9.94,695136.0,4.3946,4.3946,4.355,4.3726,695136.0
2021-11-12 12:40:00,9.94,9.99,9.92,9.97,450681.0,4.3726,4.3946,4.3638,4.3858,450681.0
2021-11-12 12:50:00,9.97,9.99,9.95,9.96,189141.0,4.3858,4.3946,4.377,4.3814,189141.0
2021-11-12 13:00:00,9.97,10.0,9.96,10.0,239111.0,4.3858,4.399,4.3814,4.399,239111.0
2021-11-12 13:10:00,10.0,10.02,9.99,10.01,222268.0,4.399,4.4078,4.3946,4.4034,222268.0
2021-11-12 13:20:00,10.01,10.02,9.98,10.0,301511.0,4.4034,4.4078,4.3902,4.399,301511.0
2021-11-12 13:30:00,10.0,10.03,9.99,10.02,371017.0,4.399,4.4122,4.3946,4.4078,371017.0
2021-11-12 13:40:00,10.02,10.03,10.0,10.03,387220.0,4.4078,4.4122,4.399,4.4122,387220.0
2021-11-12 13:50:00,10.04,10.06,10.03,10.04,126552.0,4.4166,4.4254,4.4122,4.4166,126552.0
2021-11-12 14:00:00,10.04,10.05,10.02,10.04,283429.0,4.4166,4.421,4.4078,4.4166,283429.0
2021-11-12 14:10:00,10.04,10.12,10.04,10.1,663712.0,4.4166,4.4518,4.4166,4.443,663712.0
2021-11-12 14:20:00,10.1,10.13,10.08,10.09,496679.0,4.443,4.4562,4.4342,4.4386,496679.0
2021-11-12 14:30:00,10.1,10.11,10.08,10.1,228840.0,4.443,4.4474,4.4342,4.443,228840.0
2021-11-12 14:40:00,10.1,10.12,10.09,10.1,258609.0,4.443,4.4518,4.4386,4.443,258609.0
2021-11-12 14:50:00,10.1,10.11,10.09,10.11,204019.0,4.443,4.4474,4.4386,4.4474,204019.0
2021-11-12 15:00:00,10.11,10.13,10.1,10.11,135544.0,4.4474,4.4562,4.443,4.4474,135544.0
2021-11-12 15:10:00,10.11,10.13,10.11,10.12,238118.0,4.4474,4.4562,4.4474,4.4518,238118.0
2021-11-12 15:20:00,10.12,10.12,10.08,10.12,576018.0,4.4518,4.4518,4.4342,4.4518,576018.0
2021-11-12 15:30:00,10.12,10.16,10.11,10.15,1170140.0,4.4518,4.4694,4.4474,4.465,1170140.0
2021-11-12 15:40:00,10.15,10.19,10.13,10.19,2136531.0,4.465,4.4826,4.4562,4.4826,2136531.0
2021-11-12 15:50:00,10.19,10.23,10.18,10.23,2811762.0,4.4826,4.5002,4.4782,4.5002,2811762.0
2021-11-15 09:30:00,10.25,10.31,10.17,10.18,768772.0,4.509,4.5354,4.4738,4.4782,768772.0
2021-11-15 09:40:00,10.18,10.22,10.12,10.18,1191943.0,4.4782,4.4958,4.4518,4.4782,1191943.0
2021-11-15 09:50:00,10.18,10.26,10.17,10.25,346328.0,4.4782,4.5134,4.4738,4.509,346328.0
2021-11-15 10:00:00,10.25,10.26,10.19,10.22,213849.0,4.509,4.5134,4.4826,4.4958,213849.0
2021-11-15 10:10:00,10.22,10.25,10.21,10.25,220115.0,4.4958,4.509,4.4914,4.509,220115.0
2021-11-15 10:20:00,10.25,10.26,10.21,10.23,265064.0,4.509,4.5134,4.4914,4.5002,265064.0
2021-11-15 10:30:00,10.23,10.24,10.18,10.2,249474.0,4.5002,4.5046,4.4782,4.487,249474.0
2021-11-15 10:40:00,10.2,10.22,10.19,10.21,143922.0,4.487,4.4958,4.4826,4.4914,143922.0
2021-11-15 10:50:00,10.21,10.25,10.21,10.23,139081.0,4.4914,4.509,4.4914,4.5002,139081.0
2021-11-15 11:00:00,10.23,10.26,10.23,10.25,161604.0,4.5002,4.5134,4.5002,4.509,161604.0
2021-11-15 11:10:00,10.25,10.26,10.23,10.24,540955.0,4.509,4.5134,4.5002,4.5046,540955.0
2021-11-15 11:20:00,10.25,10.26,10.23,10.26,160252.0,4.509,4.5134,4.5002,4.5134,160252.0
2021-11-15 11:30:00,10.25,10.27,10.25,10.27,111809.0,4.509,4.5178,4.509,4.5178,111809.0
2021-11-15 11:40:00,10.26,10.27,10.22,10.24,430759.0,4.5134,4.5178,4.4958,4.5046,430759.0
2021-11-15 11:50:00,10.24,10.25,10.21,10.21,160046.0,4.5046,4.509,4.4914,4.4914,160046.0
2021-11-15 12:00:00,10.21,10.22,10.2,10.21,86566.0,4.4914,4.4958,4.487,4.4914,86566.0
2021-11-15 12:10:00,10.21,10.22,10.19,10.21,204052.0,4.4914,4.4958,4.4826,4.4914,204052.0
2021-11-15 12:20:00,10.21,10.23,10.21,10.23,185868.0,4.4914,4.5002,4.4914,4.5002,185868.0
2021-11-15 12:30:00,10.23,10.24,10.21,10.23,252490.0,4.5002,4.5046,4.4914,4.5002,252490.0
2021-11-15 12:40:00,10.24,10.25,10.22,10.23,219187.0,4.5046,4.509,4.4958,4.5002,219187.0
2021-11-15 12:50:00,10.23,10.25,10.22,10.24,239131.0,4.5002,4.509,4.4958,4.5046,239131.0
2021-11-15 13:00:00,10.25,10.25,10.24,10.24,54007.0,4.509,4.509,4.5046,4.5046,54007.0
2021-11-15 13:10:00,10.25,10.27,10.24,10.27,133510.0,4.509,4.5178,4.5046,4.5178,133510.0
2021-11-15 13:20:00,10.27,10.31,10.26,10.3,229638.0,4.5178,4.5354,4.5134,4.531,229638.0
2021-11-15 13:30:00,10.3,10.34,10.29,10.34,304641.0,4.531,4.5486,4.5266,4.5486,304641.0
2021-11-15 13:40:00,10.34,10.36,10.32,10.35,179440.0,4.5486,4.5574,4.5398,4.553,179440.0
2021-11-15 13:50:00,10.36,10.36,10.34,10.35,274599.0,4.5574,4.5574,4.5486,4.553,274599.0
2021-11-15 14:00:00,10.35,10.38,10.34,10.38,281698.0,4.553,4.5662,4.5486,4.5662,281698.0
2021-11-15 14:10:00,10.38,10.42,10.37,10.41,305034.0,4.5662,4.5838,4.5618,4.5794,305034.0
2021-11-15 14:20:00,10.41,10.42,10.4,10.42,190432.0,4.5794,4.5838,4.575,4.5838,190432.0
2021-11-15 14:30:00,10.41,10.42,10.39,10.4,379849.0,4.5794,4.5838,4.5706,4.575,379849.0
2021-11-15 14:40:00,10.41,10.42,10.39,10.41,424387.0,4.5794,4.5838,4.5706,4.5794,424387.0
2021-11-15 14:50:00,10.41,10.41,10.38,10.4,318169.0,4.5794,4.5794,4.5662,4.575,318169.0
2021-11-15 15:00:00,10.4,10.4,10.38,10.38,305883.0,4.575,4.575,4.5662,4.5662,305883.0
2021-11-15 15:10:00,10.38,10.39,10.38,10.38,163599.0,4.5662,4.5706,4.5662,4.5662,163599.0
2021-11-15 15:20:00,10.38,10.39,10.36,10.36,309649.0,4.5662,4.5706,4.5574,4.5574,309649.0
2021-11-15 15:30:00,10.36,10.37,10.33,10.34,711105.0,4.5574,4.5618,4.5442,4.5486,711105.0
2021-11-15 15:40:00,10.34,10.35,10.33,10.33,518543.0,4.5486,4.553,4.5442,4.5442,518543.0
2021-11-15 15:50:00,10.34,10.34,10.31,10.33,1865182.0,4.5486,4.5486,4.5354,4.5442,1865182.0
2021-11-16 09:30:00,10.23,10.27,10.2,10.21,952394.0,4.5002,4.5178,4.487,4.4914,952394.0
2021-11-16 09:40:00,10.2,10.22,10.16,10.17,544287.0,4.487,4.4958,4.4694,4.4738,544287.0
2021-11-16 09:50:00,10.17,10.17,10.12,10.14,595583.0,4.4738,4.4738,4.4518,4.4606,595583.0
2021-11-16 10:00:00,10.13,10.14,10.08,10.1,268138.0,4.4562,4.4606,4.4342,4.443,268138.0
2021-11-16 10:10:00,10.1,10.13,10.06,10.07,374936.0,4.443,4.4562,4.4254,4.4298,374936.0
2021-11-16 10:20:00,10.07,10.13,10.06,10.1,687109.0,4.4298,4.4562,4.4254,4.443,687109.0
2021-11-16 10:30:00,10.09,10.14,10.08,10.11,507888.0,4.4386,4.4606,4.4342,4.4474,507888.0
2021-11-16 10:40:00,10.12,10.12,10.09,10.12,300627.0,4.4518,4.4518,4.4386,4.4518,300627.0
2021-11-16 10:50:00,10.12,10.14,10.11,10.13,864907.0,4.4518,4.4606,4.4474,4.4562,864907.0
2021-11-16 11:00:00,10.13,10.16,10.11,10.16,266361.0,4.4562,4.4694,4.4474,4.4694,266361.0
2021-11-16 11:10:00,10.16,10.18,10.15,10.17,369482.0,4.4694,4.4782,4.465,4.4738,369482.0
2021-11-16 11:20:00,10.17,10.21,10.16,10.2,564054.0,4.4738,4.4914,4.4694,4.487,564054.0
2021-11-16 11:30:00,10.2,10.22,10.18,10.21,470283.0,4.487,4.4958,4.4782,4.4914,470283.0
2021-11-16 11:40:00,10.21,10.24,10.2,10.22,316957.0,4.4914,4.5046,4.487,4.4958,316957.0
2021-11-16 11:50:00,10.22,10.23,10.21,10.21,322207.0,4.4958,4.5002,4.4914,4.4914,322207.0
2021-11-16 12:00:00,10.22,10.25,10.21,10.25,212282.0,4.4958,4.509,4.4914,4.509,212282.0
2021-11-16 12:10:00,10.25,10.26,10.23,10.24,421912.0,4.509,4.5134,4.5002,4.5046,421912.0
2021-11-16 12:20:00,10.24,10.25,10.23,10.24,181433.0,4.5046,4.509,4.5002,4.5046,181433.0
2021-11-16 12:30:00,10.24,10.27,10.23,10.26,236032.0,4.5046,4.5178,4.5002,4.5134,236032.0
2021-11-16 12:40:00,10.25,10.29,10.25,10.25,335559.0,4.509,4.5266,4.509,4.509,335559.0
2021-11-16 12:50:00,10.26,10.29,10.25,10.28,292609.0,4.5134,4.5266,4.509,4.5222,292609.0
2021-11-16 13:00:00,10.29,10.31,10.28,10.3,357250.0,4.5266,4.5354,4.5222,4.531,357250.0
2021-11-16 13:10:00,10.3,10.33,10.29,10.32,503223.0,4.531,4.5442,4.5266,4.5398,503223.0
2021-11-16 13:20:00,10.32,10.34,10.31,10.33,474404.0,4.5398,4.5486,4.5354,4.5442,474404.0
2021-11-16 13:30:00,10.33,10.35,10.32,10.34,213837.0,4.5442,4.553,4.5398,4.5486,213837.0
2021-11-16 13:40:00,10.34,10.35,10.33,10.35,239173.0,4.5486,4.553,4.5442,4.553,239173.0
2021-11-16 13:50:00,10.35,10.35,10.31,10.31,179440.0,4.553,4.553,4.5354,4.5354,179440.0
2021-11-16 14:00:00,10.31,10.32,10.27,10.3,184301.0,4.5354,4.5398,4.5178,4.531,184301.0
2021-11-16 14:10:00,10.3,10.31,10.26,10.29,194758.0,4.531,4.5354,4.5134,4.5266,194758.0
2021-11-16 14:20:00,10.29,10.33,10.27,10.32,501404.0,4.5266,4.5442,4.5178,4.5398,501404.0
2021-11-16 14:30:00,10.32,10.32,10.29,10.3,159128.0,4.5398,4.5398,4.5266,4.531,159128.0
2021-11-16 14:40:00,10.3,10.31,10.27,10.29,281766.0,4.531,4.5354,4.5178,4.5266,281766.0
2021-11-16 14:50:00,10.28,10.29,10.27,10.28,459014.0,4.5222,4.5266,4.5178,4.5222,459014.0
2021-11-16 15:00:00,10.28,10.3,10.25,10.27,499882.0,4.5222,4.531,4.509,4.5178,499882.0
2021-11-16 15:10:00,10.26,10.3,10.26,10.29,367771.0,4.5134,4.531,4.5134,4.5266,367771.0
2021-11-16 15:20:00,10.29,10.3,10.26,10.28,477111.0,4.5266,4.531,4.5134,4.5222,477111.0
2021-11-16 15:30:00,10.28,10.32,10.27,10.29,1029908.0,4.5222,4.5398,4.5178,4.5266,1029908.0
2021-11-16 15:40:00,10.29,10.31,10.28,10.29,592365.0,4.5266,4.5354,4.5222,4.5266,592365.0
2021-11-16 15:50:00,10.29,10.31,10.26,10.3,1667595.0,4.5266,4.5354,4.5134,4.531,1667595.0
2021-11-17 09:30:00,10.26,10.3,10.23,10.26,470769.0,4.5134,4.531,4.5002,4.5134,470769.0
2021-11-17 09:40:00,10.27,10.34,10.26,10.33,825832.0,4.5178,4.5486,4.5134,4.5442,825832.0
2021-11-17 09:50:00,10.34,10.34,10.24,10.26,338900.0,4.5486,4.5486,4.5046,4.5134,338900.0
2021-11-17 10:00:00,10.26,10.29,10.22,10.29,367100.0,4.5134,4.5266,4.4958,4.5266,367100.0
2021-11-17 10:10:00,10.29,10.31,10.26,10.27,333222.0,4.5266,4.5354,4.5134,4.5178,333222.0
2021-11-17 10:20:00,10.28,10.28,10.22,10.23,262131.0,4.5222,4.5222,4.4958,4.5002,262131.0
2021-11-17 10:30:00,10.24,10.33,10.23,10.32,340553.0,4.5046,4.5442,4.5002,4.5398,340553.0
2021-11-17 10:40:00,10.31,10.33,10.28,10.3,400547.0,4.5354,4.5442,4.5222,4.531,400547.0
2021-11-17 10:50:00,10.3,10.32,10.28,10.32,206036.0,4.531,4.5398,4.5222,4.5398,206036.0
2021-11-17 11:00:00,10.32,10.33,10.26,10.27,574759.0,4.5398,4.5442,4.5134,4.5178,574759.0
2021-11-17 11:10:00,10.27,10.27,10.25,10.25,159119.0,4.5178,4.5178,4.509,4.509,159119.0
2021-11-17 11:20:00,10.25,10.26,10.21,10.22,192372.0,4.509,4.5134,4.4914,4.4958,192372.0
2021-11-17 11:30:00,10.22,10.23,10.2,10.2,224355.0,4.4958,4.5002,4.487,4.487,224355.0
2021-11-17 11:40:00,10.21,10.23,10.2,10.21,302206.0,4.4914,4.5002,4.487,4.4914,302206.0
2021-11-17 11:50:00,10.21,10.24,10.21,10.22,234393.0,4.4914,4.5046,4.4914,4.4958,234393.0
2021-11-17 12:00:00,10.22,10.25,10.2,10.21,291506.0,4.4958,4.509,4.487,4.4914,291506.0
2021-11-17 12:10:00,10.21,10.27,10.21,10.27,423651.0,4.4914,4.5178,4.4914,4.5178,423651.0
2021-11-17 12:20:00,10.27,10.3,10.25,10.28,648035.0,4.5178,4.531,4.509,4.5222,648035.0
2021-11-17 12:30:00,10.29,10.29,10.22,10.22,431920.0,4.5266,4.5266,4.4958,4.4958,431920.0
2021-11-17 12:40:00,10.23,10.24,10.21,10.21,622660.0,4.5002,4.5046,4.4914,4.4914,622660.0
2021-11-17 12:50:00,10.21,10.23,10.18,10.19,170890.0,4.4914,4.5002,4.4782,4.4826,170890.0
2021-11-17 13:00:00,10.18,10.19,10.14,10.15,328084.0,4.4782,4.4826,4.4606,4.465,328084.0
2021-11-17 13:10:00,10.15,10.16,10.07,10.11,849070.0,4.465,4.4694,4.4298,4.4474,849070.0
2021-11-17 13:20:00,10.11,10.13,10.07,10.08,741492.0,4.4474,4.4562,4.4298,4.4342,741492.0
2021-11-17 13:30:00,10.07,10.1,10.07,10.09,447437.0,4.4298,4.443,4.4298,4.4386,447437.0
2021-11-17 13:40:00,10.1,10.12,10.08,10.09,346454.0,4.443,4.4518,4.4342,4.4386,346454.0
2021-11-17 13:50:00,10.09,10.1,10.05,10.08,547843.0,4.4386,4.443,4.421,4.4342,547843.0
2021-11-17 14:00:00,10.08,10.11,10.07,10.09,289496.0,4.4342,4.4474,4.4298,4.4386,289496.0
2021-11-17 14:10:00,10.1,10.1,10.07,10.09,191818.0,4.443,4.443,4.4298,4.4386,191818.0
2021-11-17 14:20:00,10.08,10.09,10.07,10.09,208228.0,4.4342,4.4386,4.4298,4.4386,208228.0
2021-11-17 14:30:00,10.08,10.13,10.08,10.1,146242.0,4.4342,4.4562,4.4342,4.443,146242.0
2021-11-17 14:40:00,10.1,10.11,10.07,10.09,373755.0,4.443,4.4474,4.4298,4.4386,373755.0
2021-11-17 14:50:00,10.09,10.1,10.05,10.06,322552.0,4.4386,4.443,4.421,4.4254,322552.0
2021-11-17 15:00:00,10.06,10.08,9.99,10.03,973885.0,4.4254,4.4342,4.3946,4.4122,973885.0
2021-11-17 15:10:00,10.03,10.06,10.0,10.04,490453.0,4.4122,4.4254,4.399,4.4166,490453.0
2021-11-17 15:20:00,10.04,10.07,10.03,10.04,305493.0,4.4166,4.4298,4.4122,4.4166,305493.0
2021-11-17 15:30:00,10.05,10.05,10.0,10.01,653373.0,4.421,4.421,4.399,4.4034,653373.0
2021-11-17 15:40:00,10.01,10.02,9.98,10.0,982888.0,4.4034,4.4078,4.3902,4.399,982888.0
2021-11-17 15:50:00,10.0,10.05,9.99,10.04,1769192.0,4.399,4.421,4.3946,4.4166,1769192.0
2021-11-18 09:30:00,9.95,9.95,9.88,9.94,1451516.0,4.377,4.377,4.3462,4.3726,1451516.0
2021-11-18 09:40:00,9.94,9.97,9.89,9.9,426938.0,4.3726,4.3858,4.3506,4.355,426938.0
2021-11-18 09:50:00,9.9,9.91,9.87,9.88,262061.0,4.355,4.3594,4.3418,4.3462,262061.0
2021-11-18 10:00:00,9.88,9.88,9.8,9.81,758601.0,4.3462,4.3462,4.3111,4.3155,758601.0
2021-11-18 10:10:00,9.8,9.81,9.74,9.75,1075130.0,4.3111,4.3155,4.2847,4.2891,1075130.0
2021-11-18 10:20:00,9.75,9.83,9.74,9.83,468809.0,4.2891,4.3242,4.2847,4.3242,468809.0
2021-11-18 10:30:00,9.83,9.89,9.82,9.84,459664.0,4.3242,4.3506,4.3198,4.3286,459664.0
2021-11-18 10:40:00,9.85,9.86,9.82,9.85,418728.0,4.333,4.3374,4.3198,4.333,418728.0
2021-11-18 10:50:00,9.85,9.89,9.83,9.85,670940.0,4.333,4.3506,4.3242,4.333,670940.0
2021-11-18 11:00:00,9.85,9.86,9.82,9.85,370853.0,4.333,4.3374,4.3198,4.333,370853.0
2021-11-18 11:10:00,9.84,9.89,9.84,9.87,298047.0,4.3286,4.3506,4.3286,4.3418,298047.0
2021-11-18 11:20:00,9.88,9.88,9.86,9.87,332468.0,4.3462,4.3462,4.3374,4.3418,332468.0
2021-11-18 11:30:00,9.87,9.91,9.85,9.9,477476.0,4.3418,4.3594,4.333,4.355,477476.0
2021-11-18 11:40:00,9.9,9.91,9.87,9.88,273497.0,4.355,4.3594,4.3418,4.3462,273497.0
2021-11-18 11:50:00,9.88,9.88,9.85,9.87,258280.0,4.3462,4.3462,4.333,4.3418,258280.0
2021-11-18 12:00:00,9.87,9.91,9.86,9.88,241643.0,4.3418,4.3594,4.3374,4.3462,241643.0
2021-11-18 12:10:00,9.88,9.93,9.88,9.91,312745.0,4.3462,4.3682,4.3462,4.3594,312745.0
2021-11-18 12:20:00,9.91,9.94,9.9,9.93,364509.0,4.3594,4.3726,4.355,4.3682,364509.0
2021-11-18 12:30:00,9.93,9.95,9.91,9.94,453177.0,4.3682,4.377,4.3594,4.3726,453177.0
2021-11-18 12:40:00,9.94,9.95,9.92,9.93,202622.0,4.3726,4.377,4.3638,4.3682,202622.0
2021-11-18 12:50:00,9.94,9.94,9.87,9.88,484056.0,4.3726,4.3726,4.3418,4.3462,484056.0
2021-11-18 13:00:00,9.88,9.91,9.85,9.91,492611.0,4.3462,4.3594,4.333,4.3594,492611.0
2021-11-18 13:10:00,9.9,9.92,9.87,9.9,554654.0,4.355,4.3638,4.3418,4.355,554654.0
2021-11-18 13:20:00,9.9,9.94,9.87,9.93,332589.0,4.355,4.3726,4.3418,4.3682,332589.0
2021-11-18 13:30:00,9.93,9.95,9.92,9.93,293571.0,4.3682,4.377,4.3638,4.3682,293571.0
2021-11-18 13:40:00,9.94,9.98,9.93,9.97,272613.0,4.3726,4.3902,4.3682,4.3858,272613.0
2021-11-18 13:50:00,9.96,9.97,9.92,9.94,330891.0,4.3814,4.3858,4.3638,4.3726,330891.0
2021-11-18 14:00:00,9.94,9.95,9.91,9.92,282857.0,4.3726,4.377,4.3594,4.3638,282857.0
2021-11-18 14:10:00,9.93,9.94,9.9,9.92,331164.0,4.3682,4.3726,4.355,4.3638,331164.0
2021-11-18 14:20:00,9.92,9.94,9.9,9.91,170413.0,4.3638,4.3726,4.355,4.3594,170413.0
2021-11-18 14:30:00,9.91,9.94,9.9,9.92,218913.0,4.3594,4.3726,4.355,4.3638,218913.0
2021-11-18 14:40:00,9.92,9.94,9.91,9.92,231052.0,4.3638,4.3726,4.3594,4.3638,231052.0
2021-11-18 14:50:00,9.92,9.98,9.92,9.97,319306.0,4.3638,4.3902,4.3638,4.3858,319306.0
2021-11-18 15:00:00,9.97,10.0,9.96,9.96,554194.0,4.3858,4.399,4.3814,4.3814,554194.0
2021-11-18 15:10:00,9.96,9.99,9.95,9.97,442782.0,4.3814,4.3946,4.377,4.3858,442782.0
2021-11-18 15:20:00,9.97,10.01,9.97,10.0,775247.0,4.3858,4.4034,4.3858,4.399,775247.0
2021-11-18 15:30:00,10.0,10.0,9.96,9.96,566998.0,4.399,4.399,4.3814,4.3814,566998.0
2021-11-18 15:40:00,9.96,9.97,9.92,9.93,886896.0,4.3814,4.3858,4.3638,4.3682,886896.0
2021-11-18 15:50:00,9.93,9.93,9.88,9.89,2679413.0,4.3682,4.3682,4.3462,4.3506,2679413.0
2021-11-19 09:30:00,9.84,9.88,9.76,9.82,1212218.0,4.3286,4.3462,4.2935,4.3198,1212218.0
2021-11-19 09:40:00,9.82,9.85,9.8,9.82,795803.0,4.3198,4.333,4.3111,4.3198,795803.0
2021-11-19 09:50:00,9.82,9.82,9.76,9.78,453211.0,4.3198,4.3198,4.2935,4.3023,453211.0
2021-11-19 10:00:00,9.78,9.78,9.71,9.72,444881.0,4.3023,4.3023,4.2715,4.2759,444881.0
2021-11-19 10:10:00,9.73,9.81,9.71,9.8,872799.0,4.2803,4.3155,4.2715,4.3111,872799.0
2021-11-19 10:20:00,9.81,9.82,9.77,9.79,345807.0,4.3155,4.3198,4.2979,4.3067,345807.0
2021-11-19 10:30:00,9.79,9.81,9.76,9.77,487294.0,4.3067,4.3155,4.2935,4.2979,487294.0
2021-11-19 10:40:00,9.77,9.8,9.76,9.76,571812.0,4.2979,4.3111,4.2935,4.2935,571812.0
2021-11-19 10:50:00,9.76,9.76,9.71,9.72,508262.0,4.2935,4.2935,4.2715,4.2759,508262.0
2021-11-19 11:00:00,9.72,9.74,9.68,9.68,356357.0,4.2759,4.2847,4.2583,4.2583,356357.0
2021-11-19 11:10:00,9.69,9.71,9.67,9.71,368215.0,4.2627,4.2715,4.2539,4.2715,368215.0
2021-11-19 11:20:00,9.71,9.76,9.7,9.76,425224.0,4.2715,4.2935,4.2671,4.2935,425224.0
2021-11-19 11:30:00,9.75,9.76,9.71,9.72,306982.0,4.2891,4.2935,4.2715,4.2759,306982.0
2021-11-19 11:40:00,9.73,9.74,9.72,9.72,217453.0,4.2803,4.2847,4.2759,4.2759,217453.0
2021-11-19 11:50:00,9.71,9.76,9.71,9.72,264269.0,4.2715,4.2935,4.2715,4.2759,264269.0
2021-11-19 12:00:00,9.72,9.75,9.71,9.74,237052.0,4.2759,4.2891,4.2715,4.2847,237052.0
2021-11-19 12:10:00,9.75,9.76,9.72,9.75,189368.0,4.2891,4.2935,4.2759,4.2891,189368.0
2021-11-19 12:20:00,9.75,9.76,9.73,9.75,249401.0,4.2891,4.2935,4.2803,4.2891,249401.0
2021-11-19 12:30:00,9.76,9.77,9.71,9.74,512270.0,4.2935,4.2979,4.2715,4.2847,512270.0
2021-11-19 12:40:00,9.74,9.74,9.71,9.74,305534.0,4.2847,4.2847,4.2715,4.2847,305534.0
2021-11-19 12:50:00,9.73,9.77,9.73,9.75,348198.0,4.2803,4.2979,4.2803,4.2891,348198.0
2021-11-19 13:00:00,9.76,9.76,9.72,9.74,129313.0,4.2935,4.2935,4.2759,4.2847,129313.0
2021-11-19 13:10:00,9.73,9.75,9.72,9.74,153088.0,4.2803,4.2891,4.2759,4.2847,153088.0
2021-11-19 13:20:00,9.74,9.74,9.7,9.71,137640.0,4.2847,4.2847,4.2671,4.2715,137640.0
2021-11-19 13:30:00,9.71,9.72,9.68,9.68,96959.0,4.2715,4.2759,4.2583,4.2583,96959.0
2021-11-19 13:40:00,9.69,9.71,9.68,9.7,363328.0,4.2627,4.2715,4.2583,4.2671,363328.0
2021-11-19 13:50:00,9.69,9.71,9.67,9.68,202042.0,4.2627,4.2715,4.2539,4.2583,202042.0
2021-11-19 14:00:00,9.68,9.74,9.67,9.72,286107.0,4.2583,4.2847,4.2539,4.2759,286107.0
2021-11-19 14:10:00,9.72,9.77,9.72,9.76,149351.0,4.2759,4.2979,4.2759,4.2935,149351.0
2021-11-19 14:20:00,9.76,9.79,9.75,9.77,235849.0,4.2935,4.3067,4.2891,4.2979,235849.0
2021-11-19 14:30:00,9.77,9.77,9.74,9.75,227836.0,4.2979,4.2979,4.2847,4.2891,227836.0
2021-11-19 14:40:00,9.74,9.77,9.73,9.76,269149.0,4.2847,4.2979,4.2803,4.2935,269149.0
2021-11-19 14:50:00,9.76,9.78,9.75,9.76,142182.0,4.2935,4.3023,4.2891,4.2935,142182.0
2021-11-19 15:00:00,9.76,9.77,9.74,9.75,225744.0,4.2935,4.2979,4.2847,4.2891,225744.0
2021-11-19 15:10:00,9.75,9.75,9.73,9.75,229946.0,4.2891,4.2891,4.2803,4.2891,229946.0
2021-11-19 15:20:00,9.75,9.75,9.73,9.73,284964.0,4.2891,4.2891,4.2803,4.2803,284964.0
2021-11-19 15:30:00,9.73,9.76,9.73,9.75,482995.0,4.2803,4.2935,4.2803,4.2891,482995.0
2021-11-19 15:40:00,9.74,9.75,9.73,9.75,578553.0,4.2847,4.2891,4.2803,4.2891,578553.0
2021-11-19 15:50:00,9.74,9.75,9.71,9.74,3755144.0,4.2847,4.2891,4.2715,4.2847,3755144.0
2021-11-22 09:30:00,9.95,10.01,9.9,10.0,1160428.0,4.377,4.4034,4.355,4.399,1160428.0
2021-11-22 09:40:00,9.99,10.05,9.99,10.04,550224.0,4.3946,4.421,4.3946,4.4166,550224.0
2021-11-22 09:50:00,10.04,10.05,9.96,9.98,1863066.0,4.4166,4.421,4.3814,4.3902,1863066.0
2021-11-22 10:00:00,9.97,10.02,9.97,9.99,595612.0,4.3858,4.4078,4.3858,4.3946,595612.0
2021-11-22 10:10:00,9.99,10.01,9.97,10.01,323392.0,4.3946,4.4034,4.3858,4.4034,323392.0
2021-11-22 10:20:00,10.01,10.05,10.0,10.04,290014.0,4.4034,4.421,4.399,4.4166,290014.0
2021-11-22 10:30:00,10.04,10.09,10.03,10.06,619736.0,4.4166,4.4386,4.4122,4.4254,619736.0
2021-11-22 10:40:00,10.06,10.09,10.05,10.07,345838.0,4.4254,4.4386,4.421,4.4298,345838.0
2021-11-22 10:50:00,10.08,10.12,10.07,10.1,471303.0,4.4342,4.4518,4.4298,4.443,471303.0
2021-11-22 11:00:00,10.11,10.14,10.1,10.11,473651.0,4.4474,4.4606,4.443,4.4474,473651.0
2021-11-22 11:10:00,10.1,10.14,10.09,10.09,774358.0,4.443,4.4606,4.4386,4.4386,774358.0
2021-11-22 11:20:00,10.09,10.14,10.09,10.1,462573.0,4.4386,4.4606,4.4386,4.443,462573.0
2021-11-22 11:30:00,10.1,10.11,10.05,10.09,956404.0,4.443,4.4474,4.421,4.4386,956404.0
2021-11-22 11:40:00,10.09,10.09,10.03,10.05,409671.0,4.4386,4.4386,4.4122,4.421,409671.0
2021-11-22 11:50:00,10.06,10.06,10.01,10.03,231064.0,4.4254,4.4254,4.4034,4.4122,231064.0
2021-11-22 12:00:00,10.03,10.03,9.98,9.98,292870.0,4.4122,4.4122,4.3902,4.3902,292870.0
2021-11-22 12:10:00,9.98,10.0,9.96,9.99,280162.0,4.3902,4.399,4.3814,4.3946,280162.0
2021-11-22 12:20:00,9.99,10.03,9.98,10.01,228474.0,4.3946,4.4122,4.3902,4.4034,228474.0
2021-11-22 12:30:00,10.01,10.05,10.0,10.01,845302.0,4.4034,4.421,4.399,4.4034,845302.0
2021-11-22 12:40:00,10.0,10.01,9.97,9.98,471743.0,4.399,4.4034,4.3858,4.3902,471743.0
2021-11-22 12:50:00,9.98,9.99,9.96,9.98,212161.0,4.3902,4.3946,4.3814,4.3902,212161.0
2021-11-22 13:00:00,9.98,10.0,9.97,9.99,287641.0,4.3902,4.399,4.3858,4.3946,287641.0
2021-11-22 13:10:00,9.99,10.01,9.97,9.97,317973.0,4.3946,4.4034,4.3858,4.3858,317973.0
2021-11-22 13:20:00,9.97,9.98,9.91,9.92,318311.0,4.3858,4.3902,4.3594,4.3638,318311.0
2021-11-22 13:30:00,9.92,9.95,9.9,9.91,552075.0,4.3638,4.377,4.355,4.3594,552075.0
2021-11-22 13:40:00,9.9,9.94,9.89,9.92,487444.0,4.355,4.3726,4.3506,4.3638,487444.0
2021-11-22 13:50:00,9.93,9.94,9.88,9.91,653251.0,4.3682,4.3726,4.3462,4.3594,653251.0
2021-11-22 14:00:00,9.9,9.95,9.88,9.93,385425.0,4.355,4.377,4.3462,4.3682,385425.0
2021-11-22 14:10:00,9.93,9.95,9.91,9.95,167282.0,4.3682,4.377,4.3594,4.377,167282.0
2021-11-22 14:20:00,9.95,9.97,9.93,9.96,244390.0,4.377,4.3858,4.3682,4.3814,244390.0
2021-11-22 14:30:00,9.97,9.99,9.95,9.96,158592.0,4.3858,4.3946,4.377,4.3814,158592.0
2021-11-22 14:40:00,9.96,9.98,9.95,9.97,298109.0,4.3814,4.3902,4.377,4.3858,298109.0
2021-11-22 14:50:00,9.97,9.99,9.95,9.97,322756.0,4.3858,4.3946,4.377,4.3858,322756.0
2021-11-22 15:00:00,9.97,9.99,9.97,9.97,230819.0,4.3858,4.3946,4.3858,4.3858,230819.0
2021-11-22 15:10:00,9.97,9.98,9.91,9.92,464662.0,4.3858,4.3902,4.3594,4.3638,464662.0
2021-11-22 15:20:00,9.92,9.92,9.88,9.91,599654.0,4.3638,4.3638,4.3462,4.3594,599654.0
2021-11-22 15:30:00,9.91,9.91,9.89,9.9,958299.0,4.3594,4.3594,4.3506,4.355,958299.0
2021-11-22 15:40:00,9.9,9.9,9.84,9.84,1721979.0,4.355,4.355,4.3286,4.3286,1721979.0
2021-11-22 15:50:00,9.84,9.85,9.76,9.78,3700198.0,4.3286,4.333,4.2935,4.3023,3700198.0
2021-11-23 09:30:00,9.95,10.04,9.93,10.02,961930.0,4.377,4.4166,4.3682,4.4078,961930.0
2021-11-23 09:40:00,10.02,10.09,10.02,10.08,879143.0,4.4078,4.4386,4.4078,4.4342,879143.0
2021-11-23 09:50:00,10.08,10.1,10.04,10.05,425351.0,4.4342,4.443,4.4166,4.421,425351.0
2021-11-23 10:00:00,10.05,10.07,9.99,10.0,386956.0,4.421,4.4298,4.3946,4.399,386956.0
2021-11-23 10:10:00,10.0,10.02,9.97,9.97,260481.0,4.399,4.4078,4.3858,4.3858,260481.0
2021-11-23 10:20:00,9.97,10.02,9.97,10.0,458456.0,4.3858,4.4078,4.3858,4.399,458456.0
2021-11-23 10:30:00,10.0,10.02,9.96,9.96,261919.0,4.399,4.4078,4.3814,4.3814,261919.0
2021-11-23 10:40:00,9.96,9.99,9.96,9.97,223663.0,4.3814,4.3946,4.3814,4.3858,223663.0
2021-11-23 10:50:00,9.97,9.99,9.95,9.95,417440.0,4.3858,4.3946,4.377,4.377,417440.0
2021-11-23 11:00:00,9.96,9.96,9.91,9.93,327418.0,4.3814,4.3814,4.3594,4.3682,327418.0
2021-11-23 11:10:00,9.93,10.0,9.92,10.0,437322.0,4.3682,4.399,4.3638,4.399,437322.0
2021-11-23 11:20:00,9.99,10.02,9.98,10.0,499698.0,4.3946,4.4078,4.3902,4.399,499698.0
2021-11-23 11:30:00,10.0,10.03,9.99,10.03,539108.0,4.399,4.4122,4.3946,4.4122,539108.0
2021-11-23 11:40:00,10.03,10.08,10.01,10.08,418038.0,4.4122,4.4342,4.4034,4.4342,418038.0
2021-11-23 11:50:00,10.08,10.09,10.06,10.08,365724.0,4.4342,4.4386,4.4254,4.4342,365724.0
2021-11-23 12:00:00,10.08,10.09,10.06,10.09,284677.0,4.4342,4.4386,4.4254,4.4386,284677.0
2021-11-23 12:10:00,10.09,10.11,10.07,10.11,400685.0,4.4386,4.4474,4.4298,4.4474,400685.0
2021-11-23 12:20:00,10.11,10.17,10.09,10.16,534964.0,4.4474,4.4738,4.4386,4.4694,534964.0
2021-11-23 12:30:00,10.17,10.18,10.14,10.15,607103.0,4.4738,4.4782,4.4606,4.465,607103.0
2021-11-23 12:40:00,10.15,10.16,10.11,10.12,320838.0,4.465,4.4694,4.4474,4.4518,320838.0
2021-11-23 12:50:00,10.11,10.13,10.08,10.09,489298.0,4.4474,4.4562,4.4342,4.4386,489298.0
2021-11-23 13:00:00,10.09,10.2,10.08,10.17,1082728.0,4.4386,4.487,4.4342,4.4738,1082728.0
2021-11-23 13:10:00,10.17,10.2,10.16,10.18,560937.0,4.4738,4.487,4.4694,4.4782,560937.0
2021-11-23 13:20:00,10.18,10.24,10.17,10.22,554067.0,4.4782,4.5046,4.4738,4.4958,554067.0
2021-11-23 13:30:00,10.22,10.24,10.18,10.2,811587.0,4.4958,4.5046,4.4782,4.487,811587.0
2021-11-23 13:40:00,10.21,10.29,10.2,10.28,992433.0,4.4914,4.5266,4.487,4.5222,992433.0
2021-11-23 13:50:00,10.28,10.33,10.27,10.29,579414.0,4.5222,4.5442,4.5178,4.5266,579414.0
2021-11-23 14:00:00,10.29,10.3,10.23,10.26,689659.0,4.5266,4.531,4.5002,4.5134,689659.0
2021-11-23 14:10:00,10.26,10.26,10.22,10.24,688858.0,4.5134,4.5134,4.4958,4.5046,688858.0
2021-11-23 14:20:00,10.25,10.31,10.24,10.27,582040.0,4.509,4.5354,4.5046,4.5178,582040.0
2021-11-23 14:30:00,10.27,10.29,10.23,10.27,433882.0,4.5178,4.5266,4.5002,4.5178,433882.0
2021-11-23 14:40:00,10.27,10.28,10.18,10.21,1008194.0,4.5178,4.5222,4.4782,4.4914,1008194.0
2021-11-23 14:50:00,10.21,10.24,10.19,10.24,339994.0,4.4914,4.5046,4.4826,4.5046,339994.0
2021-11-23 15:00:00,10.24,10.24,10.18,10.21,413261.0,4.5046,4.5046,4.4782,4.4914,413261.0
2021-11-23 15:10:00,10.21,10.23,10.2,10.21,306201.0,4.4914,4.5002,4.487,4.4914,306201.0
2021-11-23 15:20:00,10.21,10.27,10.2,10.24,675828.0,4.4914,4.5178,4.487,4.5046,675828.0
2021-11-23 15:30:00,10.24,10.35,10.23,10.33,2078017.0,4.5046,4.553,4.5002,4.5442,2078017.0
2021-11-23 15:40:00,10.33,10.33,10.28,10.28,1007658.0,4.5442,4.5442,4.5222,4.5222,1007658.0
2021-11-23 15:50:00,10.29,10.31,10.28,10.3,2013739.0,4.5266,4.5354,4.5222,4.531,2013739.0
2021-11-24 09:30:00,10.24,10.33,10.2,10.21,1055551.0,4.5046,4.5442,4.487,4.4914,1055551.0
2021-11-24 09:40:00,10.2,10.3,10.18,10.29,718349.0,4.487,4.531,4.4782,4.5266,718349.0
2021-11-24 09:50:00,10.29,10.35,10.26,10.34,339822.0,4.5266,4.553,4.5134,4.5486,339822.0
2021-11-24 10:00:00,10.33,10.41,10.33,10.38,595163.0,4.5442,4.5794,4.5442,4.5662,595163.0
2021-11-24 10:10:00,10.38,10.41,10.37,10.38,422940.0,4.5662,4.5794,4.5618,4.5662,422940.0
2021-11-24 10:20:00,10.38,10.4,10.32,10.33,420138.0,4.5662,4.575,4.5398,4.5442,420138.0
2021-11-24 10:30:00,10.33,10.37,10.31,10.35,368864.0,4.5442,4.5618,4.5354,4.553,368864.0
2021-11-24 10:40:00,10.35,10.39,10.32,10.38,631745.0,4.553,4.5706,4.5398,4.5662,631745.0
2021-11-24 10:50:00,10.37,10.4,10.35,10.36,799192.0,4.5618,4.575,4.553,4.5574,799192.0
2021-11-24 11:00:00,10.37,10.42,10.36,10.42,430602.0,4.5618,4.5838,4.5574,4.5838,430602.0
2021-11-24 11:10:00,10.41,10.45,10.41,10.43,421940.0,4.5794,4.597,4.5794,4.5882,421940.0
2021-11-24 11:20:00,10.43,10.45,10.42,10.43,335708.0,4.5882,4.597,4.5838,4.5882,335708.0
2021-11-24 11:30:00,10.43,10.43,10.39,10.4,305525.0,4.5882,4.5882,4.5706,4.575,305525.0
2021-11-24 11:40:00,10.39,10.4,10.37,10.39,351436.0,4.5706,4.575,4.5618,4.5706,351436.0
2021-11-24 11:50:00,10.4,10.4,10.36,10.36,365836.0,4.575,4.575,4.5574,4.5574,365836.0
2021-11-24 12:00:00,10.37,10.4,10.34,10.35,395382.0,4.5618,4.575,4.5486,4.553,395382.0
2021-11-24 12:10:00,10.35,10.39,10.34,10.38,371304.0,4.553,4.5706,4.5486,4.5662,371304.0
2021-11-24 12:20:00,10.38,10.38,10.33,10.35,353989.0,4.5662,4.5662,4.5442,4.553,353989.0
2021-11-24 12:30:00,10.35,10.39,10.33,10.37,232095.0,4.553,4.5706,4.5442,4.5618,232095.0
2021-11-24 12:40:00,10.36,10.38,10.33,10.36,232105.0,4.5574,4.5662,4.5442,4.5574,232105.0
2021-11-24 12:50:00,10.36,10.41,10.35,10.39,157911.0,4.5574,4.5794,4.553,4.5706,157911.0
2021-11-24 13:00:00,10.38,10.4,10.36,10.38,202708.0,4.5662,4.575,4.5574,4.5662,202708.0
2021-11-24 13:10:00,10.38,10.41,10.37,10.39,406571.0,4.5662,4.5794,4.5618,4.5706,406571.0
2021-11-24 13:20:00,10.39,10.4,10.37,10.39,296891.0,4.5706,4.575,4.5618,4.5706,296891.0
2021-11-24 13:30:00,10.39,10.4,10.37,10.38,214600.0,4.5706,4.575,4.5618,4.5662,214600.0
2021-11-24 13:40:00,10.38,10.41,10.37,10.4,307475.0,4.5662,4.5794,4.5618,4.575,307475.0
2021-11-24 13:50:00,10.4,10.41,10.37,10.38,363680.0,4.575,4.5794,4.5618,4.5662,363680.0
2021-11-24 14:00:00,10.38,10.41,10.37,10.38,353348.0,4.5662,4.5794,4.5618,4.5662,353348.0
2021-11-24 14:10:00,10.38,10.39,10.34,10.38,300147.0,4.5662,4.5706,4.5486,4.5662,300147.0
2021-11-24 14:20:00,10.38,10.4,10.37,10.37,217691.0,4.5662,4.575,4.5618,4.5618,217691.0
2021-11-24 14:30:00,10.38,10.41,10.37,10.4,584676.0,4.5662,4.5794,4.5618,4.575,584676.0
2021-11-24 14:40:00,10.4,10.43,10.39,10.42,590912.0,4.575,4.5882,4.5706,4.5838,590912.0
2021-11-24 14:50:00,10.41,10.43,10.39,10.42,356001.0,4.5794,4.5882,4.5706,4.5838,356001.0
2021-11-24 15:00:00,10.42,10.45,10.41,10.44,243968.0,4.5838,4.597,4.5794,4.5926,243968.0
2021-11-24 15:10:00,10.44,10.46,10.43,10.45,495679.0,4.5926,4.6014,4.5882,4.597,495679.0
2021-11-24 15:20:00,10.45,10.47,10.44,10.46,345607.0,4.597,4.6058,4.5926,4.6014,345607.0
2021-11-24 15:30:00,10.47,10.47,10.45,10.46,521085.0,4.6058,4.6058,4.597,4.6014,521085.0
2021-11-24 15:40:00,10.46,10.47,10.44,10.45,814230.0,4.6014,4.6058,4.5926,4.597,814230.0
2021-11-24 15:50:00,10.45,10.5,10.44,10.5,2519454.0,4.597,4.619,4.5926,4.619,2519454.0
2021-11-26 09:30:00,10.58,10.6,10.45,10.51,4085921.0,4.6542,4.663,4.597,4.6234,4085921.0
2021-11-26 09:40:00,10.51,10.51,10.44,10.45,985734.0,4.6234,4.6234,4.5926,4.597,985734.0
2021-11-26 09:50:00,10.45,10.49,10.41,10.48,1657956.0,4.597,4.6146,4.5794,4.6102,1657956.0
2021-11-26 10:00:00,10.47,10.5,10.45,10.46,1039970.0,4.6058,4.619,4.597,4.6014,1039970.0
2021-11-26 10:10:00,10.46,10.49,10.37,10.4,860224.0,4.6014,4.6146,4.5618,4.575,860224.0
2021-11-26 10:20:00,10.4,10.46,10.37,10.45,1028408.0,4.575,4.6014,4.5618,4.597,1028408.0
2021-11-26 10:30:00,10.45,10.46,10.39,10.41,1264641.0,4.597,4.6014,4.5706,4.5794,1264641.0
2021-11-26 10:40:00,10.42,10.43,10.36,10.39,1048575.0,4.5838,4.5882,4.5574,4.5706,1048575.0
2021-11-26 10:50:00,10.38,10.39,10.34,10.37,952000.0,4.5662,4.5706,4.5486,4.5618,952000.0
2021-11-26 11:00:00,10.37,10.38,10.33,10.33,1264241.0,4.5618,4.5662,4.5442,4.5442,1264241.0
2021-11-26 11:10:00,10.34,10.35,10.27,10.27,685011.0,4.5486,4.553,4.5178,4.5178,685011.0
2021-11-26 11:20:00,10.28,10.3,10.25,10.29,1065039.0,4.5222,4.531,4.509,4.5266,1065039.0
2021-11-26 11:30:00,10.29,10.33,10.27,10.33,1469678.0,4.5266,4.5442,4.5178,4.5442,1469678.0
2021-11-26 11:40:00,10.33,10.35,10.29,10.34,998356.0,4.5442,4.553,4.5266,4.5486,998356.0
2021-11-26 11:50:00,10.34,10.38,10.32,10.37,1245633.0,4.5486,4.5662,4.5398,4.5618,1245633.0
2021-11-26 12:00:00,10.36,10.52,10.36,10.52,843850.0,4.5574,4.6278,4.5574,4.6278,843850.0
2021-11-26 12:10:00,10.51,10.52,10.48,10.49,554284.0,4.6234,4.6278,4.6102,4.6146,554284.0
2021-11-26 12:20:00,10.49,10.56,10.48,10.55,1026800.0,4.6146,4.6454,4.6102,4.641,1026800.0
2021-11-26 12:30:00,10.55,10.56,10.5,10.54,896592.0,4.641,4.6454,4.619,4.6366,896592.0
2021-11-26 12:40:00,10.54,10.55,10.49,10.52,934588.0,4.6366,4.641,4.6146,4.6278,934588.0
2021-11-26 12:50:00,10.52,10.52,10.45,10.47,2527951.0,4.6278,4.6278,4.597,4.6058,2527951.0
2021-11-29 09:30:00,10.71,10.75,10.64,10.68,1450478.0,4.7114,4.729,4.6806,4.6982,1450478.0
2021-11-29 09:40:00,10.68,10.69,10.57,10.59,789650.0,4.6982,4.7026,4.6498,4.6586,789650.0
2021-11-29 09:50:00,10.59,10.6,10.51,10.54,980900.0,4.6586,4.663,4.6234,4.6366,980900.0
2021-11-29 10:00:00,10.53,10.56,10.44,10.48,738872.0,4.6322,4.6454,4.5926,4.6102,738872.0
2021-11-29 10:10:00,10.47,10.54,10.46,10.54,705379.0,4.6058,4.6366,4.6014,4.6366,705379.0
2021-11-29 10:20:00,10.54,10.56,10.52,10.54,429188.0,4.6366,4.6454,4.6278,4.6366,429188.0
2021-11-29 10:30:00,10.54,10.55,10.5,10.51,377442.0,4.6366,4.641,4.619,4.6234,377442.0
2021-11-29 10:40:00,10.5,10.58,10.5,10.55,446137.0,4.619,4.6542,4.619,4.641,446137.0
2021-11-29 10:50:00,10.54,10.61,10.54,10.61,459058.0,4.6366,4.6674,4.6366,4.6674,459058.0
2021-11-29 11:00:00,10.6,10.63,10.59,10.59,592710.0,4.663,4.6762,4.6586,4.6586,592710.0
2021-11-29 11:10:00,10.6,10.62,10.58,10.58,268934.0,4.663,4.6718,4.6542,4.6542,268934.0
2021-11-29 11:20:00,10.58,10.6,10.55,10.58,370528.0,4.6542,4.663,4.641,4.6542,370528.0
2021-11-29 11:30:00,10.58,10.59,10.55,10.57,414808.0,4.6542,4.6586,4.641,4.6498,414808.0
2021-11-29 11:40:00,10.56,10.64,10.56,10.63,372661.0,4.6454,4.6806,4.6454,4.6762,372661.0
2021-11-29 11:50:00,10.63,10.65,10.59,10.61,243559.0,4.6762,4.685,4.6586,4.6674,243559.0
2021-11-29 12:00:00,10.6,10.65,10.58,10.63,400510.0,4.663,4.685,4.6542,4.6762,400510.0
2021-11-29 12:10:00,10.63,10.67,10.63,10.67,335229.0,4.6762,4.6938,4.6762,4.6938,335229.0
2021-11-29 12:20:00,10.67,10.71,10.66,10.71,810132.0,4.6938,4.7114,4.6894,4.7114,810132.0
2021-11-29 12:30:00,10.71,10.75,10.7,10.74,428237.0,4.7114,4.729,4.707,4.7246,428237.0
2021-11-29 12:40:00,10.74,10.75,10.72,10.73,287315.0,4.7246,4.729,4.7158,4.7202,287315.0
2021-11-29 12:50:00,10.73,10.77,10.72,10.75,416551.0,4.7202,4.7378,4.7158,4.729,416551.0
2021-11-29 13:00:00,10.75,10.77,10.74,10.77,367768.0,4.729,4.7378,4.7246,4.7378,367768.0
2021-11-29 13:10:00,10.76,10.77,10.73,10.73,347271.0,4.7334,4.7378,4.7202,4.7202,347271.0
2021-11-29 13:20:00,10.74,10.74,10.7,10.74,406278.0,4.7246,4.7246,4.707,4.7246,406278.0
2021-11-29 13:30:00,10.74,10.78,10.73,10.77,556022.0,4.7246,4.7422,4.7202,4.7378,556022.0
2021-11-29 13:40:00,10.77,10.83,10.77,10.82,1601927.0,4.7378,4.7642,4.7378,4.7598,1601927.0
2021-11-29 13:50:00,10.82,10.88,10.79,10.87,2067974.0,4.7598,4.7861,4.7466,4.7817,2067974.0
2021-11-29 14:00:00,10.88,10.88,10.82,10.85,547924.0,4.7861,4.7861,4.7598,4.7729,547924.0
2021-11-29 14:10:00,10.85,10.85,10.81,10.83,682460.0,4.7729,4.7729,4.7554,4.7642,682460.0
2021-11-29 14:20:00,10.83,10.86,10.81,10.82,1198449.0,4.7642,4.7773,4.7554,4.7598,1198449.0
2021-11-29 14:30:00,10.82,10.85,10.79,10.83,569282.0,4.7598,4.7729,4.7466,4.7642,569282.0
2021-11-29 14:40:00,10.83,10.84,10.8,10.81,565530.0,4.7642,4.7686,4.751,4.7554,565530.0
2021-11-29 14:50:00,10.81,10.82,10.8,10.82,651462.0,4.7554,4.7598,4.751,4.7598,651462.0
2021-11-29 15:00:00,10.82,10.87,10.81,10.87,584825.0,4.7598,4.7817,4.7554,4.7817,584825.0
2021-11-29 15:10:00,10.87,10.88,10.84,10.84,536527.0,4.7817,4.7861,4.7686,4.7686,536527.0
2021-11-29 15:20:00,10.84,10.86,10.82,10.83,1006722.0,4.7686,4.7773,4.7598,4.7642,1006722.0
2021-11-29 15:30:00,10.82,10.84,10.81,10.82,1401652.0,4.7598,4.7686,4.7554,4.7598,1401652.0
2021-11-29 15:40:00,10.82,10.83,10.79,10.79,968869.0,4.7598,4.7642,4.7466,4.7466,968869.0
2021-11-29 15:50:00,10.79,10.84,10.78,10.81,3280622.0,4.7466,4.7686,4.7422,4.7554,3280622.0
2021-11-30 09:30:00,10.7,10.84,10.68,10.77,1304329.0,4.707,4.7686,4.6982,4.7378,1304329.0
2021-11-30 09:40:00,10.77,10.78,10.71,10.72,606767.0,4.7378,4.7422,4.7114,4.7158,606767.0
2021-11-30 09:50:00,10.72,10.75,10.66,10.67,806084.0,4.7158,4.729,4.6894,4.6938,806084.0
2021-11-30 10:00:00,10.66,10.76,10.65,10.76,607141.0,4.6894,4.7334,4.685,4.7334,607141.0
2021-11-30 10:10:00,10.76,10.78,10.72,10.73,597411.0,4.7334,4.7422,4.7158,4.7202,597411.0
2021-11-30 10:20:00,10.73,10.77,10.72,10.77,403552.0,4.7202,4.7378,4.7158,4.7378,403552.0
2021-11-30 10:30:00,10.77,10.8,10.74,10.78,448817.0,4.7378,4.751,4.7246,4.7422,448817.0
2021-11-30 10:40:00,10.78,10.81,10.67,10.68,561629.0,4.7422,4.7554,4.6938,4.6982,561629.0
2021-11-30 10:50:00,10.68,10.68,10.56,10.56,1006325.0,4.6982,4.6982,4.6454,4.6454,1006325.0
2021-11-30 11:00:00,10.56,10.59,10.5,10.57,999122.0,4.6454,4.6586,4.619,4.6498,999122.0
2021-11-30 11:10:00,10.57,10.61,10.55,10.59,917396.0,4.6498,4.6674,4.641,4.6586,917396.0
2021-11-30 11:20:00,10.59,10.62,10.56,10.62,507603.0,4.6586,4.6718,4.6454,4.6718,507603.0
2021-11-30 11:30:00,10.61,10.62,10.53,10.54,625552.0,4.6674,4.6718,4.6322,4.6366,625552.0
2021-11-30 11:40:00,10.55,10.55,10.47,10.48,570424.0,4.641,4.641,4.6058,4.6102,570424.0
2021-11-30 11:50:00,10.49,10.51,10.46,10.51,490115.0,4.6146,4.6234,4.6014,4.6234,490115.0
2021-11-30 12:00:00,10.51,10.51,10.44,10.44,685553.0,4.6234,4.6234,4.5926,4.5926,685553.0
2021-11-30 12:10:00,10.44,10.51,10.43,10.5,632471.0,4.5926,4.6234,4.5882,4.619,632471.0
2021-11-30 12:20:00,10.51,10.56,10.49,10.55,716755.0,4.6234,4.6454,4.6146,4.641,716755.0
2021-11-30 12:30:00,10.55,10.59,10.52,10.57,716691.0,4.641,4.6586,4.6278,4.6498,716691.0
2021-11-30 12:40:00,10.57,10.6,10.55,10.59,405230.0,4.6498,4.663,4.641,4.6586,405230.0
2021-11-30 12:50:00,10.59,10.6,10.52,10.55,497066.0,4.6586,4.663,4.6278,4.641,497066.0
2021-11-30 13:00:00,10.56,10.58,10.51,10.54,626677.0,4.6454,4.6542,4.6234,4.6366,626677.0
2021-11-30 13:10:00,10.54,10.58,10.49,10.5,507904.0,4.6366,4.6542,4.6146,4.619,507904.0
2021-11-30 13:20:00,10.5,10.53,10.49,10.51,564583.0,4.619,4.6322,4.6146,4.6234,564583.0
2021-11-30 13:30:00,10.51,10.56,10.5,10.56,390016.0,4.6234,4.6454,4.619,4.6454,390016.0
2021-11-30 13:40:00,10.56,10.61,10.53,10.59,337052.0,4.6454,4.6674,4.6322,4.6586,337052.0
2021-11-30 13:50:00,10.59,10.63,10.58,10.61,388376.0,4.6586,4.6762,4.6542,4.6674,388376.0
2021-11-30 14:00:00,10.61,10.65,10.59,10.65,602563.0,4.6674,4.685,4.6586,4.685,602563.0
2021-11-30 14:10:00,10.65,10.68,10.63,10.65,448610.0,4.685,4.6982,4.6762,4.685,448610.0
2021-11-30 14:20:00,10.65,10.66,10.62,10.63,629217.0,4.685,4.6894,4.6718,4.6762,629217.0
2021-11-30 14:30:00,10.64,10.66,10.63,10.63,388335.0,4.6806,4.6894,4.6762,4.6762,388335.0
2021-11-30 14:40:00,10.63,10.64,10.59,10.62,644203.0,4.6762,4.6806,4.6586,4.6718,644203.0
2021-11-30 14:50:00,10.62,10.65,10.61,10.65,345868.0,4.6718,4.685,4.6674,4.685,345868.0
2021-11-30 15:00:00,10.64,10.73,10.64,10.71,620263.0,4.6806,4.7202,4.6806,4.7114,620263.0
2021-11-30 15:10:00,10.71,10.72,10.68,10.7,590224.0,4.7114,4.7158,4.6982,4.707,590224.0
2021-11-30 15:20:00,10.69,10.75,10.68,10.73,692859.0,4.7026,4.729,4.6982,4.7202,692859.0
2021-11-30 15:30:00,10.73,10.78,10.72,10.72,961444.0,4.7202,4.7422,4.7158,4.7158,961444.0
2021-11-30 15:40:00,10.72,10.76,10.71,10.76,1910006.0,4.7158,4.7334,4.7114,4.7334,1910006.0
2021-11-30 15:50:00,10.76,10.76,10.64,10.66,5803410.0,4.7334,4.7334,4.6806,4.6894,5803410.0
2021-12-01 09:30:00,11.0,11.01,10.87,10.96,2147246.0,4.8389,4.8433,4.7817,4.8213,2147246.0
2021-12-01 09:40:00,10.96,10.99,10.93,10.96,1572609.0,4.8213,4.8345,4.8081,4.8213,1572609.0
2021-12-01 09:50:00,10.96,11.0,10.94,11.0,1378979.0,4.8213,4.8389,4.8125,4.8389,1378979.0
2021-12-01 10:00:00,11.0,11.08,10.98,11.04,2033847.0,4.8389,4.8741,4.8301,4.8565,2033847.0
2021-12-01 10:10:00,11.04,11.09,11.02,11.04,1030027.0,4.8565,4.8785,4.8477,4.8565,1030027.0
2021-12-01 10:20:00,11.04,11.1,11.01,11.09,923461.0,4.8565,4.8829,4.8433,4.8785,923461.0
2021-12-01 10:30:00,11.09,11.13,11.06,11.1,1067982.0,4.8785,4.8961,4.8653,4.8829,1067982.0
2021-12-01 10:40:00,11.1,11.14,11.07,11.13,606260.0,4.8829,4.9005,4.8697,4.8961,606260.0
2021-12-01 10:50:00,11.13,11.14,11.1,11.13,833329.0,4.8961,4.9005,4.8829,4.8961,833329.0
2021-12-01 11:00:00,11.13,11.13,11.1,11.11,374970.0,4.8961,4.8961,4.8829,4.8873,374970.0
2021-12-01 11:10:00,11.11,11.13,11.08,11.13,589975.0,4.8873,4.8961,4.8741,4.8961,589975.0
2021-12-01 11:20:00,11.13,11.13,11.08,11.1,473010.0,4.8961,4.8961,4.8741,4.8829,473010.0
2021-12-01 11:30:00,11.09,11.1,11.07,11.08,577238.0,4.8785,4.8829,4.8697,4.8741,577238.0
2021-12-01 11:40:00,11.07,11.08,11.01,11.02,671747.0,4.8697,4.8741,4.8433,4.8477,671747.0
2021-12-01 11:50:00,11.02,11.03,10.99,11.02,1205491.0,4.8477,4.8521,4.8345,4.8477,1205491.0
2021-12-01 12:00:00,11.03,11.07,11.0,11.05,691986.0,4.8521,4.8697,4.8389,4.8609,691986.0
2021-12-01 12:10:00,11.04,11.07,11.02,11.05,605032.0,4.8565,4.8697,4.8477,4.8609,605032.0
2021-12-01 12:20:00,11.05,11.09,11.04,11.04,468131.0,4.8609,4.8785,4.8565,4.8565,468131.0
2021-12-01 12:30:00,11.04,11.06,11.0,11.02,584635.0,4.8565,4.8653,4.8389,4.8477,584635.0
2021-12-01 12:40:00,11.02,11.03,10.94,10.96,530129.0,4.8477,4.8521,4.8125,4.8213,530129.0
2021-12-01 12:50:00,10.95,10.96,10.87,10.88,676952.0,4.8169,4.8213,4.7817,4.7861,676952.0
2021-12-01 13:00:00,10.88,10.91,10.8,10.81,934722.0,4.7861,4.7993,4.751,4.7554,934722.0
2021-12-01 13:10:00,10.8,10.85,10.79,10.81,600512.0,4.751,4.7729,4.7466,4.7554,600512.0
2021-12-01 13:20:00,10.81,10.89,10.81,10.88,418119.0,4.7554,4.7905,4.7554,4.7861,418119.0
2021-12-01 13:30:00,10.88,10.89,10.83,10.86,399742.0,4.7861,4.7905,4.7642,4.7773,399742.0
2021-12-01 13:40:00,10.86,10.86,10.72,10.74,724193.0,4.7773,4.7773,4.7158,4.7246,724193.0
2021-12-01 13:50:00,10.74,10.79,10.72,10.77,660320.0,4.7246,4.7466,4.7158,4.7378,660320.0
2021-12-01 14:00:00,10.76,10.8,10.75,10.77,598136.0,4.7334,4.751,4.729,4.7378,598136.0
2021-12-01 14:10:00,10.77,10.77,10.71,10.72,553589.0,4.7378,4.7378,4.7114,4.7158,553589.0
2021-12-01 14:20:00,10.73,10.8,10.72,10.77,608442.0,4.7202,4.751,4.7158,4.7378,608442.0
2021-12-01 14:30:00,10.78,10.84,10.77,10.84,473152.0,4.7422,4.7686,4.7378,4.7686,473152.0
2021-12-01 14:40:00,10.84,10.85,10.81,10.82,675124.0,4.7686,4.7729,4.7554,4.7598,675124.0
2021-12-01 14:50:00,10.83,10.84,10.78,10.78,559074.0,4.7642,4.7686,4.7422,4.7422,559074.0
2021-12-01 15:00:00,10.79,10.8,10.71,10.72,529583.0,4.7466,4.751,4.7114,4.7158,529583.0
2021-12-01 15:10:00,10.72,10.77,10.72,10.72,569991.0,4.7158,4.7378,4.7158,4.7158,569991.0
2021-12-01 15:20:00,10.72,10.73,10.69,10.72,983140.0,4.7158,4.7202,4.7026,4.7158,983140.0
2021-12-01 15:30:00,10.72,10.77,10.71,10.76,1030970.0,4.7158,4.7378,4.7114,4.7334,1030970.0
2021-12-01 15:40:00,10.75,10.77,10.7,10.71,891056.0,4.729,4.7378,4.707,4.7114,891056.0
2021-12-01 15:50:00,10.7,10.72,10.64,10.65,2460294.0,4.707,4.7158,4.6806,4.685,2460294.0
2021-12-02 09:30:00,9.62,9.86,9.58,9.86,2609564.0,4.7061,4.8235,4.6866,4.8235,2609564.0
2021-12-02 09:40:00,9.86,9.98,9.83,9.96,2688931.0,4.8235,4.8822,4.8089,4.8724,2688931.0
2021-12-02 09:50:00,9.96,10.05,9.94,10.05,1653227.0,4.8724,4.9165,4.8627,4.9165,1653227.0
2021-12-02 10:00:00,10.05,10.08,10.0,10.02,1405174.0,4.9165,4.9312,4.892,4.9018,1405174.0
2021-12-02 10:10:00,10.03,10.08,9.99,10.07,1134060.0,4.9067,4.9312,4.8871,4.9263,1134060.0
2021-12-02 10:20:00,10.07,10.14,10.03,10.13,1815552.0,4.9263,4.9605,4.9067,4.9556,1815552.0
2021-12-02 10:30:00,10.14,10.17,10.09,10.1,1463130.0,4.9605,4.9752,4.936,4.9409,1463130.0
2021-12-02 10:40:00,10.1,10.17,10.09,10.16,1231980.0,4.9409,4.9752,4.936,4.9703,1231980.0
2021-12-02 10:50:00,10.17,10.24,10.15,10.23,1544009.0,4.9752,5.0094,4.9654,5.0045,1544009.0
2021-12-02 11:00:00,10.24,10.25,10.2,10.25,1170290.0,5.0094,5.0143,4.9899,5.0143,1170290.0
2021-12-02 11:10:00,10.25,10.3,10.24,10.27,644124.0,5.0143,5.0388,5.0094,5.0241,644124.0
2021-12-02 11:20:00,10.27,10.32,10.25,10.31,1456479.0,5.0241,5.0486,5.0143,5.0437,1456479.0
2021-12-02 11:30:00,10.3,10.32,10.25,10.29,689943.0,5.0388,5.0486,5.0143,5.0339,689943.0
2021-12-02 11:40:00,10.29,10.33,10.28,10.33,710843.0,5.0339,5.0535,5.029,5.0535,710843.0
2021-12-02 11:50:00,10.33,10.34,10.24,10.26,900200.0,5.0535,5.0583,5.0094,5.0192,900200.0
2021-12-02 12:00:00,10.27,10.28,10.23,10.27,1013162.0,5.0241,5.029,5.0045,5.0241,1013162.0
2021-12-02 12:10:00,10.26,10.28,10.25,10.27,846093.0,5.0192,5.029,5.0143,5.0241,846093.0
2021-12-02 12:20:00,10.28,10.29,10.26,10.28,903894.0,5.029,5.0339,5.0192,5.029,903894.0
2021-12-02 12:30:00,10.28,10.3,10.26,10.29,850205.0,5.029,5.0388,5.0192,5.0339,850205.0
2021-12-02 12:40:00,10.29,10.31,10.27,10.29,851243.0,5.0339,5.0437,5.0241,5.0339,851243.0
2021-12-02 12:50:00,10.28,10.32,10.25,10.3,1038046.0,5.029,5.0486,5.0143,5.0388,1038046.0
2021-12-02 13:00:00,10.3,10.31,10.26,10.29,773062.0,5.0388,5.0437,5.0192,5.0339,773062.0
2021-12-02 13:10:00,10.29,10.33,10.26,10.32,817387.0,5.0339,5.0535,5.0192,5.0486,817387.0
2021-12-02 13:20:00,10.32,10.32,10.26,10.28,1106956.0,5.0486,5.0486,5.0192,5.029,1106956.0
2021-12-02 13:30:00,10.27,10.28,10.22,10.26,1711440.0,5.0241,5.029,4.9996,5.0192,1711440.0
2021-12-02 13:40:00,10.26,10.29,10.25,10.28,717887.0,5.0192,5.0339,5.0143,5.029,717887.0
2021-12-02 13:50:00,10.27,10.33,10.26,10.3,849334.0,5.0241,5.0535,5.0192,5.0388,849334.0
2021-12-02 14:00:00,10.3,10.37,10.3,10.36,918563.0,5.0388,5.073,5.0388,5.0681,918563.0
2021-12-02 14:10:00,10.36,10.37,10.32,10.37,856065.0,5.0681,5.073,5.0486,5.073,856065.0
2021-12-02 14:20:00,10.37,10.44,10.35,10.44,734637.0,5.073,5.1073,5.0632,5.1073,734637.0
2021-12-02 14:30:00,10.44,10.47,10.39,10.42,808585.0,5.1073,5.1219,5.0828,5.0975,808585.0
2021-12-02 14:40:00,10.42,10.43,10.39,10.4,684074.0,5.0975,5.1024,5.0828,5.0877,684074.0
2021-12-02 14:50:00,10.4,10.4,10.37,10.38,596115.0,5.0877,5.0877,5.073,5.0779,596115.0
2021-12-02 15:00:00,10.38,10.45,10.37,10.44,782566.0,5.0779,5.1122,5.073,5.1073,782566.0
2021-12-02 15:10:00,10.44,10.48,10.4,10.47,2472559.0,5.1073,5.1268,5.0877,5.1219,2472559.0
2021-12-02 15:20:00,10.47,10.5,10.44,10.45,1982149.0,5.1219,5.1366,5.1073,5.1122,1982149.0
2021-12-02 15:30:00,10.46,10.47,10.43,10.44,1720304.0,5.117,5.1219,5.1024,5.1073,1720304.0
2021-12-02 15:40:00,10.44,10.48,10.43,10.47,1684023.0,5.1073,5.1268,5.1024,5.1219,1684023.0
2021-12-02 15:50:00,10.48,10.5,10.45,10.47,3602095.0,5.1268,5.1366,5.1122,5.1219,3602095.0
2021-12-03 09:30:00,10.59,10.69,10.58,10.67,2342468.0,5.1806,5.2296,5.1758,5.2198,2342468.0
2021-12-03 09:40:00,10.67,10.69,10.57,10.58,965481.0,5.2198,5.2296,5.1709,5.1758,965481.0
2021-12-03 09:50:00,10.58,10.59,10.43,10.47,1261430.0,5.1758,5.1806,5.1024,5.1219,1261430.0
2021-12-03 10:00:00,10.47,10.5,10.41,10.42,1120108.0,5.1219,5.1366,5.0926,5.0975,1120108.0
2021-12-03 10:10:00,10.42,10.51,10.38,10.48,936595.0,5.0975,5.1415,5.0779,5.1268,936595.0
2021-12-03 10:20:00,10.49,10.58,10.48,10.56,841863.0,5.1317,5.1758,5.1268,5.166,841863.0
2021-12-03 10:30:00,10.56,10.58,10.51,10.53,588509.0,5.166,5.1758,5.1415,5.1513,588509.0
2021-12-03 10:40:00,10.53,10.54,10.42,10.48,731329.0,5.1513,5.1562,5.0975,5.1268,731329.0
2021-12-03 10:50:00,10.47,10.53,10.42,10.49,1085312.0,5.1219,5.1513,5.0975,5.1317,1085312.0
2021-12-03 11:00:00,10.49,10.54,10.47,10.5,568129.0,5.1317,5.1562,5.1219,5.1366,568129.0
2021-12-03 11:10:00,10.5,10.53,10.46,10.48,584536.0,5.1366,5.1513,5.117,5.1268,584536.0
2021-12-03 11:20:00,10.47,10.54,10.46,10.53,537075.0,5.1219,5.1562,5.117,5.1513,537075.0
2021-12-03 11:30:00,10.53,10.56,10.51,10.54,886279.0,5.1513,5.166,5.1415,5.1562,886279.0
2021-12-03 11:40:00,10.54,10.56,10.5,10.54,2380432.0,5.1562,5.166,5.1366,5.1562,2380432.0
2021-12-03 11:50:00,10.54,10.54,10.5,10.52,2338429.0,5.1562,5.1562,5.1366,5.1464,2338429.0
2021-12-03 12:00:00,10.52,10.55,10.51,10.54,889761.0,5.1464,5.1611,5.1415,5.1562,889761.0
2021-12-03 12:10:00,10.54,10.61,10.54,10.59,592357.0,5.1562,5.1904,5.1562,5.1806,592357.0
2021-12-03 12:20:00,10.59,10.67,10.59,10.63,900525.0,5.1806,5.2198,5.1806,5.2002,900525.0
2021-12-03 12:30:00,10.62,10.66,10.57,10.66,470016.0,5.1953,5.2149,5.1709,5.2149,470016.0
2021-12-03 12:40:00,10.66,10.68,10.62,10.64,545870.0,5.2149,5.2247,5.1953,5.2051,545870.0
2021-12-03 12:50:00,10.63,10.66,10.56,10.59,1162819.0,5.2002,5.2149,5.166,5.1806,1162819.0
2021-12-03 13:00:00,10.58,10.63,10.55,10.61,663025.0,5.1758,5.2002,5.1611,5.1904,663025.0
2021-12-03 13:10:00,10.61,10.64,10.59,10.64,382286.0,5.1904,5.2051,5.1806,5.2051,382286.0
2021-12-03 13:20:00,10.64,10.65,10.61,10.62,425831.0,5.2051,5.21,5.1904,5.1953,425831.0
2021-12-03 13:30:00,10.61,10.62,10.58,10.59,310441.0,5.1904,5.1953,5.1758,5.1806,310441.0
2021-12-03 13:40:00,10.6,10.62,10.57,10.59,851671.0,5.1855,5.1953,5.1709,5.1806,851671.0
2021-12-03 13:50:00,10.59,10.64,10.58,10.61,491668.0,5.1806,5.2051,5.1758,5.1904,491668.0
2021-12-03 14:00:00,10.61,10.62,10.57,10.58,347374.0,5.1904,5.1953,5.1709,5.1758,347374.0
2021-12-03 14:10:00,10.58,10.59,10.52,10.54,731038.0,5.1758,5.1806,5.1464,5.1562,731038.0
2021-12-03 14:20:00,10.54,10.59,10.5,10.57,760757.0,5.1562,5.1806,5.1366,5.1709,760757.0
2021-12-03 14:30:00,10.57,10.59,10.51,10.53,1596495.0,5.1709,5.1806,5.1415,5.1513,1596495.0
2021-12-03 14:40:00,10.53,10.56,10.52,10.54,423109.0,5.1513,5.166,5.1464,5.1562,423109.0
2021-12-03 14:50:00,10.54,10.56,10.51,10.54,2503158.0,5.1562,5.166,5.1415,5.1562,2503158.0
2021-12-03 15:00:00,10.54,10.55,10.51,10.53,3941490.0,5.1562,5.1611,5.1415,5.1513,3941490.0
2021-12-03 15:10:00,10.53,10.58,10.51,10.54,525922.0,5.1513,5.1758,5.1415,5.1562,525922.0
2021-12-03 15:20:00,10.54,10.63,10.53,10.6,609607.0,5.1562,5.2002,5.1513,5.1855,609607.0
2021-12-03 15:30:00,10.6,10.64,10.58,10.6,938862.0,5.1855,5.2051,5.1758,5.1855,938862.0
2021-12-03 15:40:00,10.6,10.61,10.57,10.59,820700.0,5.1855,5.1904,5.1709,5.1806,820700.0
2021-12-03 15:50:00,10.59,10.64,10.57,10.62,2863858.0,5.1806,5.2051,5.1709,5.1953,2863858.0
2021-12-06 09:30:00,10.67,10.71,10.57,10.62,1348995.0,5.2198,5.2393,5.1709,5.1953,1348995.0
2021-12-06 09:40:00,10.62,10.71,10.59,10.68,932821.0,5.1953,5.2393,5.1806,5.2247,932821.0
2021-12-06 09:50:00,10.68,10.7,10.65,10.7,1005745.0,5.2247,5.2345,5.21,5.2345,1005745.0
2021-12-06 10:00:00,10.69,10.7,10.63,10.67,818949.0,5.2296,5.2345,5.2002,5.2198,818949.0
2021-12-06 10:10:00,10.67,10.72,10.66,10.67,930930.0,5.2198,5.2442,5.2149,5.2198,930930.0
2021-12-06 10:20:00,10.67,10.73,10.66,10.71,537384.0,5.2198,5.2491,5.2149,5.2393,537384.0
2021-12-06 10:30:00,10.71,10.76,10.69,10.75,1114263.0,5.2393,5.2638,5.2296,5.2589,1114263.0
2021-12-06 10:40:00,10.76,10.8,10.74,10.8,909257.0,5.2638,5.2834,5.254,5.2834,909257.0
2021-12-06 10:50:00,10.79,10.83,10.76,10.81,832677.0,5.2785,5.2981,5.2638,5.2883,832677.0
2021-12-06 11:00:00,10.81,10.82,10.76,10.77,440282.0,5.2883,5.2932,5.2638,5.2687,440282.0
2021-12-06 11:10:00,10.77,10.82,10.73,10.82,649879.0,5.2687,5.2932,5.2491,5.2932,649879.0
2021-12-06 11:20:00,10.81,10.83,10.75,10.76,757626.0,5.2883,5.2981,5.2589,5.2638,757626.0
2021-12-06 11:30:00,10.76,10.81,10.73,10.76,1381133.0,5.2638,5.2883,5.2491,5.2638,1381133.0
2021-12-06 11:40:00,10.76,10.78,10.75,10.76,594864.0,5.2638,5.2736,5.2589,5.2638,594864.0
2021-12-06 11:50:00,10.76,10.8,10.75,10.78,356740.0,5.2638,5.2834,5.2589,5.2736,356740.0
2021-12-06 12:00:00,10.78,10.8,10.77,10.79,465418.0,5.2736,5.2834,5.2687,5.2785,465418.0
2021-12-06 12:10:00,10.79,10.8,10.75,10.79,345081.0,5.2785,5.2834,5.2589,5.2785,345081.0
2021-12-06 12:20:00,10.79,10.8,10.76,10.77,594618.0,5.2785,5.2834,5.2638,5.2687,594618.0
2021-12-06 12:30:00,10.77,10.79,10.75,10.75,433482.0,5.2687,5.2785,5.2589,5.2589,433482.0
2021-12-06 12:40:00,10.75,10.79,10.75,10.78,729304.0,5.2589,5.2785,5.2589,5.2736,729304.0
2021-12-06 12:50:00,10.78,10.8,10.76,10.79,500483.0,5.2736,5.2834,5.2638,5.2785,500483.0
2021-12-06 13:00:00,10.79,10.8,10.77,10.79,639186.0,5.2785,5.2834,5.2687,5.2785,639186.0
2021-12-06 13:10:00,10.79,10.81,10.77,10.79,486723.0,5.2785,5.2883,5.2687,5.2785,486723.0
2021-12-06 13:20:00,10.79,10.79,10.74,10.76,457269.0,5.2785,5.2785,5.254,5.2638,457269.0
2021-12-06 13:30:00,10.76,10.76,10.7,10.72,507748.0,5.2638,5.2638,5.2345,5.2442,507748.0
2021-12-06 13:40:00,10.72,10.73,10.7,10.71,223488.0,5.2442,5.2491,5.2345,5.2393,223488.0
2021-12-06 13:50:00,10.71,10.73,10.69,10.72,582764.0,5.2393,5.2491,5.2296,5.2442,582764.0
2021-12-06 14:00:00,10.72,10.73,10.69,10.71,402854.0,5.2442,5.2491,5.2296,5.2393,402854.0
2021-12-06 14:10:00,10.72,10.73,10.7,10.71,282450.0,5.2442,5.2491,5.2345,5.2393,282450.0
2021-12-06 14:20:00,10.71,10.75,10.69,10.74,715569.0,5.2393,5.2589,5.2296,5.254,715569.0
2021-12-06 14:30:00,10.73,10.75,10.72,10.74,486536.0,5.2491,5.2589,5.2442,5.254,486536.0
2021-12-06 14:40:00,10.74,10.75,10.71,10.71,449111.0,5.254,5.2589,5.2393,5.2393,449111.0
2021-12-06 14:50:00,10.71,10.74,10.69,10.71,831268.0,5.2393,5.254,5.2296,5.2393,831268.0
2021-12-06 15:00:00,10.71,10.74,10.69,10.72,989825.0,5.2393,5.254,5.2296,5.2442,989825.0
2021-12-06 15:10:00,10.72,10.74,10.7,10.73,618632.0,5.2442,5.254,5.2345,5.2491,618632.0
2021-12-06 15:20:00,10.73,10.75,10.71,10.75,764990.0,5.2491,5.2589,5.2393,5.2589,764990.0
2021-12-06 15:30:00,10.75,10.76,10.72,10.74,918809.0,5.2589,5.2638,5.2442,5.254,918809.0
2021-12-06 15:40:00,10.74,10.78,10.72,10.77,2192021.0,5.254,5.2736,5.2442,5.2687,2192021.0
2021-12-06 15:50:00,10.76,10.8,10.74,10.75,3683317.0,5.2638,5.2834,5.254,5.2589,3683317.0
2021-12-07 09:30:00,10.88,10.95,10.81,10.94,1862279.0,5.3225,5.3568,5.2883,5.3519,1862279.0
2021-12-07 09:40:00,10.94,10.95,10.9,10.95,969511.0,5.3519,5.3568,5.3323,5.3568,969511.0
2021-12-07 09:50:00,10.94,10.97,10.92,10.96,1365082.0,5.3519,5.3665,5.3421,5.3616,1365082.0
2021-12-07 10:00:00,10.96,11.01,10.94,11.0,1249301.0,5.3616,5.3861,5.3519,5.3812,1249301.0
2021-12-07 10:10:00,11.0,11.03,11.0,11.01,927171.0,5.3812,5.3959,5.3812,5.3861,927171.0
2021-12-07 10:20:00,11.01,11.04,11.0,11.03,839667.0,5.3861,5.4008,5.3812,5.3959,839667.0
2021-12-07 10:30:00,11.03,11.04,10.97,10.97,974988.0,5.3959,5.4008,5.3665,5.3665,974988.0
2021-12-07 10:40:00,10.98,11.02,10.97,11.02,401539.0,5.3714,5.391,5.3665,5.391,401539.0
2021-12-07 10:50:00,11.02,11.05,11.0,11.04,603313.0,5.391,5.4057,5.3812,5.4008,603313.0
2021-12-07 11:00:00,11.04,11.05,11.02,11.03,642262.0,5.4008,5.4057,5.391,5.3959,642262.0
2021-12-07 11:10:00,11.03,11.07,11.02,11.03,1663138.0,5.3959,5.4155,5.391,5.3959,1663138.0
2021-12-07 11:20:00,11.03,11.04,11.01,11.01,504015.0,5.3959,5.4008,5.3861,5.3861,504015.0
2021-12-07 11:30:00,11.02,11.03,10.99,11.0,493427.0,5.391,5.3959,5.3763,5.3812,493427.0
2021-12-07 11:40:00,11.0,11.02,10.99,11.01,612204.0,5.3812,5.391,5.3763,5.3861,612204.0
2021-12-07 11:50:00,11.0,11.03,10.99,11.03,342570.0,5.3812,5.3959,5.3763,5.3959,342570.0
2021-12-07 12:00:00,11.03,11.08,11.02,11.07,693409.0,5.3959,5.4204,5.391,5.4155,693409.0
2021-12-07 12:10:00,11.07,11.08,11.03,11.06,404427.0,5.4155,5.4204,5.3959,5.4106,404427.0
2021-12-07 12:20:00,11.06,11.07,11.04,11.06,672287.0,5.4106,5.4155,5.4008,5.4106,672287.0
2021-12-07 12:30:00,11.07,11.09,11.06,11.08,671691.0,5.4155,5.4252,5.4106,5.4204,671691.0
2021-12-07 12:40:00,11.08,11.08,11.03,11.04,389667.0,5.4204,5.4204,5.3959,5.4008,389667.0
2021-12-07 12:50:00,11.04,11.09,11.03,11.09,297849.0,5.4008,5.4252,5.3959,5.4252,297849.0
2021-12-07 13:00:00,11.09,11.1,11.05,11.05,734142.0,5.4252,5.4301,5.4057,5.4057,734142.0
2021-12-07 13:10:00,11.05,11.06,11.0,11.04,893782.0,5.4057,5.4106,5.3812,5.4008,893782.0
2021-12-07 13:20:00,11.03,11.04,11.01,11.03,457840.0,5.3959,5.4008,5.3861,5.3959,457840.0
2021-12-07 13:30:00,11.04,11.04,10.98,11.03,531628.0,5.4008,5.4008,5.3714,5.3959,531628.0
2021-12-07 13:40:00,11.02,11.07,11.02,11.05,644663.0,5.391,5.4155,5.391,5.4057,644663.0
2021-12-07 13:50:00,11.05,11.07,11.04,11.04,331987.0,5.4057,5.4155,5.4008,5.4008,331987.0
2021-12-07 14:00:00,11.05,11.06,11.03,11.04,452113.0,5.4057,5.4106,5.3959,5.4008,452113.0
2021-12-07 14:10:00,11.04,11.05,11.03,11.04,167991.0,5.4008,5.4057,5.3959,5.4008,167991.0
2021-12-07 14:20:00,11.04,11.1,11.04,11.08,550846.0,5.4008,5.4301,5.4008,5.4204,550846.0
2021-12-07 14:30:00,11.08,11.1,11.07,11.09,675480.0,5.4204,5.4301,5.4155,5.4252,675480.0
2021-12-07 14:40:00,11.08,11.09,11.06,11.07,479760.0,5.4204,5.4252,5.4106,5.4155,479760.0
2021-12-07 14:50:00,11.07,11.12,11.06,11.11,1404747.0,5.4155,5.4399,5.4106,5.435,1404747.0
2021-12-07 15:00:00,11.12,11.15,11.11,11.13,1208552.0,5.4399,5.4546,5.435,5.4448,1208552.0
2021-12-07 15:10:00,11.13,11.16,11.12,11.16,1418242.0,5.4448,5.4595,5.4399,5.4595,1418242.0
2021-12-07 15:20:00,11.16,11.17,11.13,11.13,998982.0,5.4595,5.4644,5.4448,5.4448,998982.0
2021-12-07 15:30:00,11.13,11.14,11.08,11.09,1103921.0,5.4448,5.4497,5.4204,5.4252,1103921.0
2021-12-07 15:40:00,11.09,11.12,11.08,11.11,1399076.0,5.4252,5.4399,5.4204,5.435,1399076.0
2021-12-07 15:50:00,11.1,11.16,11.08,11.14,3558621.0,5.4301,5.4595,5.4204,5.4497,3558621.0
2021-12-08 09:30:00,11.31,11.37,11.27,11.34,1639705.0,5.5329,5.5622,5.5133,5.5475,1639705.0
2021-12-08 09:40:00,11.34,11.38,11.31,11.37,880015.0,5.5475,5.5671,5.5329,5.5622,880015.0
2021-12-08 09:50:00,11.37,11.43,11.35,11.41,1190037.0,5.5622,5.5916,5.5524,5.5818,1190037.0
2021-12-08 10:00:00,11.4,11.41,11.33,11.33,836959.0,5.5769,5.5818,5.5427,5.5427,836959.0
2021-12-08 10:10:00,11.33,11.35,11.29,11.32,959134.0,5.5427,5.5524,5.5231,5.5378,959134.0
2021-12-08 10:20:00,11.31,11.33,11.29,11.3,704982.0,5.5329,5.5427,5.5231,5.528,704982.0
2021-12-08 10:30:00,11.29,11.32,11.27,11.28,618396.0,5.5231,5.5378,5.5133,5.5182,618396.0
2021-12-08 10:40:00,11.28,11.32,11.27,11.3,455512.0,5.5182,5.5378,5.5133,5.528,455512.0
2021-12-08 10:50:00,11.31,11.32,11.27,11.29,1168040.0,5.5329,5.5378,5.5133,5.5231,1168040.0
2021-12-08 11:00:00,11.29,11.31,11.24,11.27,796200.0,5.5231,5.5329,5.4986,5.5133,796200.0
2021-12-08 11:10:00,11.28,11.3,11.27,11.28,422588.0,5.5182,5.528,5.5133,5.5182,422588.0
2021-12-08 11:20:00,11.28,11.36,11.27,11.36,416572.0,5.5182,5.5573,5.5133,5.5573,416572.0
2021-12-08 11:30:00,11.36,11.37,11.29,11.3,824143.0,5.5573,5.5622,5.5231,5.528,824143.0
2021-12-08 11:40:00,11.3,11.33,11.29,11.33,268628.0,5.528,5.5427,5.5231,5.5427,268628.0
2021-12-08 11:50:00,11.33,11.35,11.31,11.32,402748.0,5.5427,5.5524,5.5329,5.5378,402748.0
2021-12-08 12:00:00,11.32,11.34,11.3,11.32,316897.0,5.5378,5.5475,5.528,5.5378,316897.0
2021-12-08 12:10:00,11.33,11.36,11.31,11.32,445997.0,5.5427,5.5573,5.5329,5.5378,445997.0
2021-12-08 12:20:00,11.32,11.34,11.28,11.28,353432.0,5.5378,5.5475,5.5182,5.5182,353432.0
2021-12-08 12:30:00,11.28,11.32,11.28,11.3,501686.0,5.5182,5.5378,5.5182,5.528,501686.0
2021-12-08 12:40:00,11.29,11.3,11.27,11.28,412016.0,5.5231,5.528,5.5133,5.5182,412016.0
2021-12-08 12:50:00,11.28,11.29,11.25,11.26,938028.0,5.5182,5.5231,5.5035,5.5084,938028.0
2021-12-08 13:00:00,11.25,11.29,11.25,11.26,602471.0,5.5035,5.5231,5.5035,5.5084,602471.0
2021-12-08 13:10:00,11.27,11.29,11.25,11.27,262302.0,5.5133,5.5231,5.5035,5.5133,262302.0
2021-12-08 13:20:00,11.28,11.29,11.25,11.29,335826.0,5.5182,5.5231,5.5035,5.5231,335826.0
2021-12-08 13:30:00,11.28,11.32,11.28,11.32,253617.0,5.5182,5.5378,5.5182,5.5378,253617.0
2021-12-08 13:40:00,11.32,11.35,11.31,11.33,369906.0,5.5378,5.5524,5.5329,5.5427,369906.0
2021-12-08 13:50:00,11.33,11.33,11.27,11.3,514652.0,5.5427,5.5427,5.5133,5.528,514652.0
2021-12-08 14:00:00,11.3,11.31,11.28,11.29,363109.0,5.528,5.5329,5.5182,5.5231,363109.0
2021-12-08 14:10:00,11.29,11.32,11.28,11.32,307448.0,5.5231,5.5378,5.5182,5.5378,307448.0
2021-12-08 14:20:00,11.31,11.32,11.28,11.29,876876.0,5.5329,5.5378,5.5182,5.5231,876876.0
2021-12-08 14:30:00,11.29,11.32,11.28,11.32,383306.0,5.5231,5.5378,5.5182,5.5378,383306.0
2021-12-08 14:40:00,11.32,11.32,11.28,11.3,455503.0,5.5378,5.5378,5.5182,5.528,455503.0
2021-12-08 14:50:00,11.3,11.34,11.29,11.3,938451.0,5.528,5.5475,5.5231,5.528,938451.0
2021-12-08 15:00:00,11.3,11.32,11.29,11.3,148935.0,5.528,5.5378,5.5231,5.528,148935.0
2021-12-08 15:10:00,11.3,11.32,11.3,11.31,330253.0,5.528,5.5378,5.528,5.5329,330253.0
2021-12-08 15:20:00,11.32,11.34,11.31,11.32,279437.0,5.5378,5.5475,5.5329,5.5378,279437.0
2021-12-08 15:30:00,11.33,11.33,11.3,11.33,516530.0,5.5427,5.5427,5.528,5.5427,516530.0
2021-12-08 15:40:00,11.33,11.33,11.29,11.31,2312174.0,5.5427,5.5427,5.5231,5.5329,2312174.0
2021-12-08 15:50:00,11.31,11.33,11.3,11.31,1958724.0,5.5329,5.5427,5.528,5.5329,1958724.0
2021-12-09 09:30:00,11.05,11.11,11.01,11.07,1434728.0,5.4057,5.435,5.3861,5.4155,1434728.0
2021-12-09 09:40:00,11.07,11.1,11.05,11.08,996155.0,5.4155,5.4301,5.4057,5.4204,996155.0
2021-12-09 09:50:00,11.08,11.13,11.05,11.12,587440.0,5.4204,5.4448,5.4057,5.4399,587440.0
2021-12-09 10:00:00,11.11,11.16,11.1,11.14,907280.0,5.435,5.4595,5.4301,5.4497,907280.0
2021-12-09 10:10:00,11.15,11.19,11.14,11.18,364764.0,5.4546,5.4742,5.4497,5.4693,364764.0
2021-12-09 10:20:00,11.18,11.19,11.14,11.16,379158.0,5.4693,5.4742,5.4497,5.4595,379158.0
2021-12-09 10:30:00,11.16,11.19,11.16,11.17,274067.0,5.4595,5.4742,5.4595,5.4644,274067.0
2021-12-09 10:40:00,11.17,11.2,11.16,11.18,222411.0,5.4644,5.4791,5.4595,5.4693,222411.0
2021-12-09 10:50:00,11.18,11.18,11.14,11.18,226276.0,5.4693,5.4693,5.4497,5.4693,226276.0
2021-12-09 11:00:00,11.18,11.21,11.16,11.18,595168.0,5.4693,5.4839,5.4595,5.4693,595168.0
2021-12-09 11:10:00,11.18,11.18,11.14,11.15,296589.0,5.4693,5.4693,5.4497,5.4546,296589.0
2021-12-09 11:20:00,11.15,11.15,11.12,11.13,177704.0,5.4546,5.4546,5.4399,5.4448,177704.0
2021-12-09 11:30:00,11.13,11.16,11.11,11.16,334504.0,5.4448,5.4595,5.435,5.4595,334504.0
2021-12-09 11:40:00,11.15,11.18,11.14,11.18,135037.0,5.4546,5.4693,5.4497,5.4693,135037.0
2021-12-09 11:50:00,11.18,11.18,11.15,11.16,130604.0,5.4693,5.4693,5.4546,5.4595,130604.0
2021-12-09 12:00:00,11.16,11.17,11.12,11.14,216581.0,5.4595,5.4644,5.4399,5.4497,216581.0
2021-12-09 12:10:00,11.14,11.17,11.14,11.14,155848.0,5.4497,5.4644,5.4497,5.4497,155848.0
2021-12-09 12:20:00,11.15,11.16,11.13,11.15,136854.0,5.4546,5.4595,5.4448,5.4546,136854.0
2021-12-09 12:30:00,11.15,11.17,11.13,11.15,241647.0,5.4546,5.4644,5.4448,5.4546,241647.0
2021-12-09 12:40:00,11.15,11.17,11.13,11.16,289193.0,5.4546,5.4644,5.4448,5.4595,289193.0
2021-12-09 12:50:00,11.16,11.2,11.15,11.2,209881.0,5.4595,5.4791,5.4546,5.4791,209881.0
2021-12-09 13:00:00,11.19,11.22,11.19,11.21,137312.0,5.4742,5.4888,5.4742,5.4839,137312.0
2021-12-09 13:10:00,11.21,11.22,11.18,11.19,201530.0,5.4839,5.4888,5.4693,5.4742,201530.0
2021-12-09 13:20:00,11.19,11.2,11.17,11.19,159427.0,5.4742,5.4791,5.4644,5.4742,159427.0
2021-12-09 13:30:00,11.19,11.2,11.17,11.18,327516.0,5.4742,5.4791,5.4644,5.4693,327516.0
2021-12-09 13:40:00,11.17,11.19,11.14,11.14,262264.0,5.4644,5.4742,5.4497,5.4497,262264.0
2021-12-09 13:50:00,11.15,11.19,11.14,11.18,211938.0,5.4546,5.4742,5.4497,5.4693,211938.0
2021-12-09 14:00:00,11.18,11.21,11.17,11.19,193587.0,5.4693,5.4839,5.4644,5.4742,193587.0
2021-12-09 14:10:00,11.19,11.2,11.18,11.18,230704.0,5.4742,5.4791,5.4693,5.4693,230704.0
2021-12-09 14:20:00,11.19,11.2,11.15,11.16,291567.0,5.4742,5.4791,5.4546,5.4595,291567.0
2021-12-09 14:30:00,11.16,11.18,11.13,11.15,502586.0,5.4595,5.4693,5.4448,5.4546,502586.0
2021-12-09 14:40:00,11.15,11.16,11.12,11.14,926969.0,5.4546,5.4595,5.4399,5.4497,926969.0
2021-12-09 14:50:00,11.13,11.16,11.13,11.16,553819.0,5.4448,5.4595,5.4448,5.4595,553819.0
2021-12-09 15:00:00,11.16,11.17,11.14,11.14,158237.0,5.4595,5.4644,5.4497,5.4497,158237.0
2021-12-09 15:10:00,11.15,11.19,11.13,11.19,402446.0,5.4546,5.4742,5.4448,5.4742,402446.0
2021-12-09 15:20:00,11.18,11.19,11.15,11.18,409990.0,5.4693,5.4742,5.4546,5.4693,409990.0
2021-12-09 15:30:00,11.17,11.22,11.17,11.21,346186.0,5.4644,5.4888,5.4644,5.4839,346186.0
2021-12-09 15:40:00,11.21,11.21,11.19,11.2,392736.0,5.4839,5.4839,5.4742,5.4791,392736.0
2021-12-09 15:50:00,11.2,11.21,11.19,11.2,2629531.0,5.4791,5.4839,5.4742,5.4791,2629531.0
2021-12-10 09:30:00,11.23,11.3,11.15,11.28,1130588.0,5.4937,5.528,5.4546,5.5182,1130588.0
2021-12-10 09:40:00,11.28,11.31,11.2,11.21,285239.0,5.5182,5.5329,5.4791,5.4839,285239.0
2021-12-10 09:50:00,11.22,11.27,11.21,11.21,349395.0,5.4888,5.5133,5.4839,5.4839,349395.0
2021-12-10 10:00:00,11.21,11.22,11.18,11.2,521102.0,5.4839,5.4888,5.4693,5.4791,521102.0
2021-12-10 10:10:00,11.2,11.23,11.18,11.22,363383.0,5.4791,5.4937,5.4693,5.4888,363383.0
2021-12-10 10:20:00,11.21,11.25,11.2,11.22,331259.0,5.4839,5.5035,5.4791,5.4888,331259.0
2021-12-10 10:30:00,11.22,11.23,11.19,11.2,364739.0,5.4888,5.4937,5.4742,5.4791,364739.0
2021-12-10 10:40:00,11.2,11.25,11.19,11.24,430698.0,5.4791,5.5035,5.4742,5.4986,430698.0
2021-12-10 10:50:00,11.24,11.25,11.21,11.22,319913.0,5.4986,5.5035,5.4839,5.4888,319913.0
2021-12-10 11:00:00,11.22,11.23,11.19,11.2,439746.0,5.4888,5.4937,5.4742,5.4791,439746.0
2021-12-10 11:10:00,11.21,11.25,11.19,11.23,304471.0,5.4839,5.5035,5.4742,5.4937,304471.0
2021-12-10 11:20:00,11.23,11.25,11.21,11.24,272213.0,5.4937,5.5035,5.4839,5.4986,272213.0
2021-12-10 11:30:00,11.24,11.24,11.2,11.21,275927.0,5.4986,5.4986,5.4791,5.4839,275927.0
2021-12-10 11:40:00,11.21,11.25,11.21,11.25,225189.0,5.4839,5.5035,5.4839,5.5035,225189.0
2021-12-10 11:50:00,11.25,11.26,11.23,11.25,176808.0,5.5035,5.5084,5.4937,5.5035,176808.0
2021-12-10 12:00:00,11.25,11.27,11.24,11.25,159014.0,5.5035,5.5133,5.4986,5.5035,159014.0
2021-12-10 12:10:00,11.25,11.27,11.24,11.26,155815.0,5.5035,5.5133,5.4986,5.5084,155815.0
2021-12-10 12:20:00,11.26,11.27,11.24,11.25,141426.0,5.5084,5.5133,5.4986,5.5035,141426.0
2021-12-10 12:30:00,11.25,11.26,11.24,11.26,125828.0,5.5035,5.5084,5.4986,5.5084,125828.0
2021-12-10 12:40:00,11.25,11.26,11.22,11.23,269963.0,5.5035,5.5084,5.4888,5.4937,269963.0
2021-12-10 12:50:00,11.23,11.24,11.2,11.21,214377.0,5.4937,5.4986,5.4791,5.4839,214377.0
2021-12-10 13:00:00,11.22,11.24,11.2,11.21,283737.0,5.4888,5.4986,5.4791,5.4839,283737.0
2021-12-10 13:10:00,11.21,11.23,11.19,11.21,196901.0,5.4839,5.4937,5.4742,5.4839,196901.0
2021-12-10 13:20:00,11.21,11.22,11.19,11.21,235848.0,5.4839,5.4888,5.4742,5.4839,235848.0
2021-12-10 13:30:00,11.2,11.22,11.19,11.21,190655.0,5.4791,5.4888,5.4742,5.4839,190655.0
2021-12-10 13:40:00,11.21,11.23,11.2,11.21,171589.0,5.4839,5.4937,5.4791,5.4839,171589.0
2021-12-10 13:50:00,11.21,11.23,11.2,11.22,249791.0,5.4839,5.4937,5.4791,5.4888,249791.0
2021-12-10 14:00:00,11.23,11.25,11.22,11.23,166572.0,5.4937,5.5035,5.4888,5.4937,166572.0
2021-12-10 14:10:00,11.24,11.25,11.23,11.24,80522.0,5.4986,5.5035,5.4937,5.4986,80522.0
2021-12-10 14:20:00,11.24,11.26,11.23,11.25,292128.0,5.4986,5.5084,5.4937,5.5035,292128.0
2021-12-10 14:30:00,11.26,11.26,11.23,11.24,250609.0,5.5084,5.5084,5.4937,5.4986,250609.0
2021-12-10 14:40:00,11.24,11.26,11.24,11.25,110752.0,5.4986,5.5084,5.4986,5.5035,110752.0
2021-12-10 14:50:00,11.24,11.26,11.23,11.25,209114.0,5.4986,5.5084,5.4937,5.5035,209114.0
2021-12-10 15:00:00,11.25,11.27,11.24,11.26,139738.0,5.5035,5.5133,5.4986,5.5084,139738.0
2021-12-10 15:10:00,11.26,11.28,11.26,11.27,116574.0,5.5084,5.5182,5.5084,5.5133,116574.0
2021-12-10 15:20:00,11.27,11.27,11.26,11.27,190511.0,5.5133,5.5133,5.5084,5.5133,190511.0
2021-12-10 15:30:00,11.27,11.27,11.24,11.25,301750.0,5.5133,5.5133,5.4986,5.5035,301750.0
2021-12-10 15:40:00,11.26,11.26,11.24,11.26,555175.0,5.5084,5.5084,5.4986,5.5084,555175.0
2021-12-10 15:50:00,11.25,11.29,11.23,11.27,1758738.0,5.5035,5.5231,5.4937,5.5133,1758738.0
2021-12-13 09:30:00,11.27,11.31,11.23,11.24,863609.0,5.5133,5.5329,5.4937,5.4986,863609.0
2021-12-13 09:40:00,11.24,11.28,11.19,11.24,711674.0,5.4986,5.5182,5.4742,5.4986,711674.0
2021-12-13 09:50:00,11.23,11.24,11.19,11.22,757893.0,5.4937,5.4986,5.4742,5.4888,757893.0
2021-12-13 10:00:00,11.22,11.22,11.17,11.18,412072.0,5.4888,5.4888,5.4644,5.4693,412072.0
2021-12-13 10:10:00,11.18,11.19,11.13,11.13,599536.0,5.4693,5.4742,5.4448,5.4448,599536.0
2021-12-13 10:20:00,11.13,11.14,11.08,11.11,394768.0,5.4448,5.4497,5.4204,5.435,394768.0
2021-12-13 10:30:00,11.11,11.17,11.08,11.16,503694.0,5.435,5.4644,5.4204,5.4595,503694.0
2021-12-13 10:40:00,11.16,11.16,11.12,11.13,329947.0,5.4595,5.4595,5.4399,5.4448,329947.0
2021-12-13 10:50:00,11.13,11.14,11.02,11.05,491313.0,5.4448,5.4497,5.391,5.4057,491313.0
2021-12-13 11:00:00,11.05,11.09,11.05,11.09,375976.0,5.4057,5.4252,5.4057,5.4252,375976.0
2021-12-13 11:10:00,11.08,11.14,11.06,11.08,500514.0,5.4204,5.4497,5.4106,5.4204,500514.0
2021-12-13 11:20:00,11.08,11.08,11.0,11.01,517668.0,5.4204,5.4204,5.3812,5.3861,517668.0
2021-12-13 11:30:00,11.02,11.06,10.99,11.03,815886.0,5.391,5.4106,5.3763,5.3959,815886.0
2021-12-13 11:40:00,11.02,11.04,11.0,11.02,543079.0,5.391,5.4008,5.3812,5.391,543079.0
2021-12-13 11:50:00,11.02,11.03,10.98,11.03,530237.0,5.391,5.3959,5.3714,5.3959,530237.0
2021-12-13 12:00:00,11.02,11.03,10.99,11.03,326934.0,5.391,5.3959,5.3763,5.3959,326934.0
2021-12-13 12:10:00,11.03,11.04,11.01,11.04,281451.0,5.3959,5.4008,5.3861,5.4008,281451.0
2021-12-13 12:20:00,11.04,11.09,11.03,11.07,466679.0,5.4008,5.4252,5.3959,5.4155,466679.0
2021-12-13 12:30:00,11.06,11.07,11.05,11.06,286882.0,5.4106,5.4155,5.4057,5.4106,286882.0
2021-12-13 12:40:00,11.05,11.08,11.04,11.05,287106.0,5.4057,5.4204,5.4008,5.4057,287106.0
2021-12-13 12:50:00,11.05,11.06,11.03,11.04,204301.0,5.4057,5.4106,5.3959,5.4008,204301.0
2021-12-13 13:00:00,11.04,11.06,11.02,11.04,296377.0,5.4008,5.4106,5.391,5.4008,296377.0
2021-12-13 13:10:00,11.03,11.05,11.03,11.04,175845.0,5.3959,5.4057,5.3959,5.4008,175845.0
2021-12-13 13:20:00,11.04,11.05,11.01,11.04,452605.0,5.4008,5.4057,5.3861,5.4008,452605.0
2021-12-13 13:30:00,11.04,11.05,10.99,11.01,462025.0,5.4008,5.4057,5.3763,5.3861,462025.0
2021-12-13 13:40:00,11.01,11.05,11.0,11.04,357961.0,5.3861,5.4057,5.3812,5.4008,357961.0
2021-12-13 13:50:00,11.04,11.06,11.03,11.04,393806.0,5.4008,5.4106,5.3959,5.4008,393806.0
2021-12-13 14:00:00,11.04,11.07,11.03,11.07,316375.0,5.4008,5.4155,5.3959,5.4155,316375.0
2021-12-13 14:10:00,11.07,11.07,11.05,11.06,289429.0,5.4155,5.4155,5.4057,5.4106,289429.0
2021-12-13 14:20:00,11.05,11.07,11.02,11.02,341946.0,5.4057,5.4155,5.391,5.391,341946.0
2021-12-13 14:30:00,11.02,11.06,11.01,11.04,239015.0,5.391,5.4106,5.3861,5.4008,239015.0
2021-12-13 14:40:00,11.04,11.06,11.03,11.04,283443.0,5.4008,5.4106,5.3959,5.4008,283443.0
2021-12-13 14:50:00,11.04,11.11,11.04,11.11,429436.0,5.4008,5.435,5.4008,5.435,429436.0
2021-12-13 15:00:00,11.11,11.14,11.1,11.13,702951.0,5.435,5.4497,5.4301,5.4448,702951.0
2021-12-13 15:10:00,11.13,11.15,11.12,11.14,427882.0,5.4448,5.4546,5.4399,5.4497,427882.0
2021-12-13 15:20:00,11.14,11.16,11.12,11.15,374666.0,5.4497,5.4595,5.4399,5.4546,374666.0
2021-12-13 15:30:00,11.15,11.17,11.13,11.15,607838.0,5.4546,5.4644,5.4448,5.4546,607838.0
2021-12-13 15:40:00,11.14,11.15,11.12,11.13,547336.0,5.4497,5.4546,5.4399,5.4448,547336.0
2021-12-13 15:50:00,11.12,11.13,11.05,11.06,1894329.0,5.4399,5.4448,5.4057,5.4106,1894329.0
2021-12-14 09:30:00,11.14,11.21,11.11,11.19,823848.0,5.4497,5.4839,5.435,5.4742,823848.0
2021-12-14 09:40:00,11.19,11.23,11.19,11.22,398578.0,5.4742,5.4937,5.4742,5.4888,398578.0
2021-12-14 09:50:00,11.22,11.26,11.21,11.24,570405.0,5.4888,5.5084,5.4839,5.4986,570405.0
2021-12-14 10:00:00,11.24,11.27,11.16,11.17,325137.0,5.4986,5.5133,5.4595,5.4644,325137.0
2021-12-14 10:10:00,11.17,11.18,11.14,11.16,540597.0,5.4644,5.4693,5.4497,5.4595,540597.0
2021-12-14 10:20:00,11.16,11.18,11.14,11.16,279966.0,5.4595,5.4693,5.4497,5.4595,279966.0
2021-12-14 10:30:00,11.16,11.18,11.12,11.15,480741.0,5.4595,5.4693,5.4399,5.4546,480741.0
2021-12-14 10:40:00,11.15,11.16,11.09,11.1,377371.0,5.4546,5.4595,5.4252,5.4301,377371.0
2021-12-14 10:50:00,11.11,11.12,11.07,11.09,505508.0,5.435,5.4399,5.4155,5.4252,505508.0
2021-12-14 11:00:00,11.09,11.12,11.08,11.09,358420.0,5.4252,5.4399,5.4204,5.4252,358420.0
2021-12-14 11:10:00,11.09,11.11,11.05,11.1,429598.0,5.4252,5.435,5.4057,5.4301,429598.0
2021-12-14 11:20:00,11.1,11.11,11.08,11.09,418100.0,5.4301,5.435,5.4204,5.4252,418100.0
2021-12-14 11:30:00,11.09,11.1,11.06,11.08,499831.0,5.4252,5.4301,5.4106,5.4204,499831.0
2021-12-14 11:40:00,11.08,11.09,11.04,11.04,335079.0,5.4204,5.4252,5.4008,5.4008,335079.0
2021-12-14 11:50:00,11.04,11.06,11.01,11.02,717222.0,5.4008,5.4106,5.3861,5.391,717222.0
2021-12-14 12:00:00,11.02,11.04,11.0,11.02,426602.0,5.391,5.4008,5.3812,5.391,426602.0
2021-12-14 12:10:00,11.01,11.04,11.0,11.02,340519.0,5.3861,5.4008,5.3812,5.391,340519.0
2021-12-14 12:20:00,11.01,11.03,11.0,11.02,212260.0,5.3861,5.3959,5.3812,5.391,212260.0
2021-12-14 12:30:00,11.01,11.02,10.98,11.0,371855.0,5.3861,5.391,5.3714,5.3812,371855.0
2021-12-14 12:40:00,11.0,11.01,10.95,10.96,588495.0,5.3812,5.3861,5.3568,5.3616,588495.0
2021-12-14 12:50:00,10.95,10.98,10.94,10.95,623068.0,5.3568,5.3714,5.3519,5.3568,623068.0
2021-12-14 13:00:00,10.95,11.01,10.93,10.99,477354.0,5.3568,5.3861,5.347,5.3763,477354.0
2021-12-14 13:10:00,10.99,11.03,10.98,11.02,347546.0,5.3763,5.3959,5.3714,5.391,347546.0
2021-12-14 13:20:00,11.02,11.03,10.99,11.01,223369.0,5.391,5.3959,5.3763,5.3861,223369.0
2021-12-14 13:30:00,11.01,11.02,10.97,11.01,426098.0,5.3861,5.391,5.3665,5.3861,426098.0
2021-12-14 13:40:00,11.01,11.01,10.95,10.96,314756.0,5.3861,5.3861,5.3568,5.3616,314756.0
2021-12-14 13:50:00,10.96,10.97,10.94,10.96,466979.0,5.3616,5.3665,5.3519,5.3616,466979.0
2021-12-14 14:00:00,10.96,10.98,10.92,10.96,495602.0,5.3616,5.3714,5.3421,5.3616,495602.0
2021-12-14 14:10:00,10.96,10.97,10.95,10.96,418459.0,5.3616,5.3665,5.3568,5.3616,418459.0
2021-12-14 14:20:00,10.96,10.96,10.92,10.93,319869.0,5.3616,5.3616,5.3421,5.347,319869.0
2021-12-14 14:30:00,10.93,10.93,10.89,10.91,569026.0,5.347,5.347,5.3274,5.3372,569026.0
2021-12-14 14:40:00,10.91,10.92,10.88,10.9,566460.0,5.3372,5.3421,5.3225,5.3323,566460.0
2021-12-14 14:50:00,10.9,10.91,10.88,10.9,445157.0,5.3323,5.3372,5.3225,5.3323,445157.0
2021-12-14 15:00:00,10.9,10.92,10.89,10.9,399195.0,5.3323,5.3421,5.3274,5.3323,399195.0
2021-12-14 15:10:00,10.9,10.93,10.88,10.93,528116.0,5.3323,5.347,5.3225,5.347,528116.0
2021-12-14 15:20:00,10.93,10.94,10.9,10.93,517449.0,5.347,5.3519,5.3323,5.347,517449.0
2021-12-14 15:30:00,10.93,10.93,10.89,10.89,756831.0,5.347,5.347,5.3274,5.3274,756831.0
2021-12-14 15:40:00,10.9,10.93,10.88,10.93,890918.0,5.3323,5.347,5.3225,5.347,890918.0
2021-12-14 15:50:00,10.93,10.94,10.87,10.9,2145932.0,5.347,5.3519,5.3176,5.3323,2145932.0
2021-12-15 09:30:00,10.81,10.83,10.71,10.72,1132702.0,5.2883,5.2981,5.2393,5.2442,1132702.0
2021-12-15 09:40:00,10.71,10.73,10.67,10.7,679867.0,5.2393,5.2491,5.2198,5.2345,679867.0
2021-12-15 09:50:00,10.7,10.72,10.66,10.68,519495.0,5.2345,5.2442,5.2149,5.2247,519495.0
2021-12-15 10:00:00,10.68,10.71,10.66,10.68,444081.0,5.2247,5.2393,5.2149,5.2247,444081.0
2021-12-15 10:10:00,10.68,10.72,10.66,10.69,653079.0,5.2247,5.2442,5.2149,5.2296,653079.0
2021-12-15 10:20:00,10.69,10.72,10.67,10.71,307406.0,5.2296,5.2442,5.2198,5.2393,307406.0
2021-12-15 10:30:00,10.72,10.73,10.69,10.72,435394.0,5.2442,5.2491,5.2296,5.2442,435394.0
2021-12-15 10:40:00,10.73,10.76,10.7,10.71,303282.0,5.2491,5.2638,5.2345,5.2393,303282.0
2021-12-15 10:50:00,10.71,10.73,10.69,10.72,509077.0,5.2393,5.2491,5.2296,5.2442,509077.0
2021-12-15 11:00:00,10.72,10.76,10.71,10.76,414196.0,5.2442,5.2638,5.2393,5.2638,414196.0
2021-12-15 11:10:00,10.76,10.78,10.73,10.76,745943.0,5.2638,5.2736,5.2491,5.2638,745943.0
2021-12-15 11:20:00,10.77,10.82,10.76,10.78,481938.0,5.2687,5.2932,5.2638,5.2736,481938.0
2021-12-15 11:30:00,10.78,10.78,10.74,10.77,521899.0,5.2736,5.2736,5.254,5.2687,521899.0
2021-12-15 11:40:00,10.77,10.79,10.74,10.78,483755.0,5.2687,5.2785,5.254,5.2736,483755.0
2021-12-15 11:50:00,10.78,10.79,10.75,10.77,460501.0,5.2736,5.2785,5.2589,5.2687,460501.0
2021-12-15 12:00:00,10.78,10.79,10.76,10.78,229070.0,5.2736,5.2785,5.2638,5.2736,229070.0
2021-12-15 12:10:00,10.77,10.81,10.77,10.77,321807.0,5.2687,5.2883,5.2687,5.2687,321807.0
2021-12-15 12:20:00,10.77,10.81,10.76,10.8,390620.0,5.2687,5.2883,5.2638,5.2834,390620.0
2021-12-15 12:30:00,10.81,10.81,10.77,10.78,269294.0,5.2883,5.2883,5.2687,5.2736,269294.0
2021-12-15 12:40:00,10.78,10.79,10.76,10.78,238567.0,5.2736,5.2785,5.2638,5.2736,238567.0
2021-12-15 12:50:00,10.78,10.83,10.77,10.81,259289.0,5.2736,5.2981,5.2687,5.2883,259289.0
2021-12-15 13:00:00,10.81,10.83,10.78,10.83,291297.0,5.2883,5.2981,5.2736,5.2981,291297.0
2021-12-15 13:10:00,10.83,10.84,10.79,10.79,363768.0,5.2981,5.3029,5.2785,5.2785,363768.0
2021-12-15 13:20:00,10.79,10.81,10.78,10.81,294941.0,5.2785,5.2883,5.2736,5.2883,294941.0
2021-12-15 13:30:00,10.8,10.82,10.79,10.8,189285.0,5.2834,5.2932,5.2785,5.2834,189285.0
2021-12-15 13:40:00,10.8,10.84,10.79,10.84,247530.0,5.2834,5.3029,5.2785,5.3029,247530.0
2021-12-15 13:50:00,10.84,10.84,10.8,10.81,644990.0,5.3029,5.3029,5.2834,5.2883,644990.0
2021-12-15 14:00:00,10.81,10.88,10.72,10.85,889664.0,5.2883,5.3225,5.2442,5.3078,889664.0
2021-12-15 14:10:00,10.85,10.89,10.82,10.83,690789.0,5.3078,5.3274,5.2932,5.2981,690789.0
2021-12-15 14:20:00,10.82,10.82,10.75,10.78,540058.0,5.2932,5.2932,5.2589,5.2736,540058.0
2021-12-15 14:30:00,10.78,10.8,10.77,10.79,356095.0,5.2736,5.2834,5.2687,5.2785,356095.0
2021-12-15 14:40:00,10.79,10.83,10.77,10.78,547637.0,5.2785,5.2981,5.2687,5.2736,547637.0
2021-12-15 14:50:00,10.78,10.81,10.75,10.77,470783.0,5.2736,5.2883,5.2589,5.2687,470783.0
2021-12-15 15:00:00,10.77,10.83,10.76,10.82,330520.0,5.2687,5.2981,5.2638,5.2932,330520.0
2021-12-15 15:10:00,10.82,10.87,10.8,10.86,504636.0,5.2932,5.3176,5.2834,5.3127,504636.0
2021-12-15 15:20:00,10.86,10.89,10.84,10.88,942055.0,5.3127,5.3274,5.3029,5.3225,942055.0
2021-12-15 15:30:00,10.89,10.91,10.86,10.88,673779.0,5.3274,5.3372,5.3127,5.3225,673779.0
2021-12-15 15:40:00,10.88,10.88,10.82,10.85,1013592.0,5.3225,5.3225,5.2932,5.3078,1013592.0
2021-12-15 15:50:00,10.84,10.88,10.83,10.87,1790444.0,5.3029,5.3225,5.2981,5.3176,1790444.0
2021-12-16 09:30:00,11.09,11.24,11.08,11.21,2947468.0,5.4252,5.4986,5.4204,5.4839,2947468.0
2021-12-16 09:40:00,11.22,11.25,11.17,11.19,927845.0,5.4888,5.5035,5.4644,5.4742,927845.0
2021-12-16 09:50:00,11.19,11.19,11.1,11.1,406178.0,5.4742,5.4742,5.4301,5.4301,406178.0
2021-12-16 10:00:00,11.11,11.12,11.03,11.04,716419.0,5.435,5.4399,5.3959,5.4008,716419.0
2021-12-16 10:10:00,11.05,11.12,11.04,11.11,383123.0,5.4057,5.4399,5.4008,5.435,383123.0
2021-12-16 10:20:00,11.12,11.15,11.11,11.12,877016.0,5.4399,5.4546,5.435,5.4399,877016.0
2021-12-16 10:30:00,11.13,11.14,11.1,11.13,494240.0,5.4448,5.4497,5.4301,5.4448,494240.0
2021-12-16 10:40:00,11.13,11.16,11.12,11.15,303181.0,5.4448,5.4595,5.4399,5.4546,303181.0
2021-12-16 10:50:00,11.15,11.2,11.14,11.17,1407189.0,5.4546,5.4791,5.4497,5.4644,1407189.0
2021-12-16 11:00:00,11.18,11.18,11.11,11.13,752199.0,5.4693,5.4693,5.435,5.4448,752199.0
2021-12-16 11:10:00,11.13,11.15,11.11,11.14,588609.0,5.4448,5.4546,5.435,5.4497,588609.0
2021-12-16 11:20:00,11.13,11.26,11.13,11.25,917521.0,5.4448,5.5084,5.4448,5.5035,917521.0
2021-12-16 11:30:00,11.25,11.25,11.19,11.23,472012.0,5.5035,5.5035,5.4742,5.4937,472012.0
2021-12-16 11:40:00,11.23,11.27,11.22,11.25,905502.0,5.4937,5.5133,5.4888,5.5035,905502.0
2021-12-16 11:50:00,11.25,11.26,11.22,11.23,351647.0,5.5035,5.5084,5.4888,5.4937,351647.0
2021-12-16 12:00:00,11.23,11.25,11.22,11.25,404200.0,5.4937,5.5035,5.4888,5.5035,404200.0
2021-12-16 12:10:00,11.25,11.27,11.24,11.24,440721.0,5.5035,5.5133,5.4986,5.4986,440721.0
2021-12-16 12:20:00,11.25,11.26,11.21,11.24,376534.0,5.5035,5.5084,5.4839,5.4986,376534.0
2021-12-16 12:30:00,11.24,11.26,11.22,11.24,319846.0,5.4986,5.5084,5.4888,5.4986,319846.0
2021-12-16 12:40:00,11.24,11.26,11.22,11.23,591359.0,5.4986,5.5084,5.4888,5.4937,591359.0
2021-12-16 12:50:00,11.23,11.24,11.2,11.21,419894.0,5.4937,5.4986,5.4791,5.4839,419894.0
2021-12-16 13:00:00,11.21,11.23,11.2,11.21,304084.0,5.4839,5.4937,5.4791,5.4839,304084.0
2021-12-16 13:10:00,11.21,11.22,11.19,11.2,250496.0,5.4839,5.4888,5.4742,5.4791,250496.0
2021-12-16 13:20:00,11.2,11.22,11.18,11.21,277076.0,5.4791,5.4888,5.4693,5.4839,277076.0
2021-12-16 13:30:00,11.21,11.22,11.19,11.2,143460.0,5.4839,5.4888,5.4742,5.4791,143460.0
2021-12-16 13:40:00,11.2,11.25,11.19,11.24,397085.0,5.4791,5.5035,5.4742,5.4986,397085.0
2021-12-16 13:50:00,11.24,11.25,11.2,11.21,270226.0,5.4986,5.5035,5.4791,5.4839,270226.0
2021-12-16 14:00:00,11.21,11.22,11.19,11.19,227378.0,5.4839,5.4888,5.4742,5.4742,227378.0
2021-12-16 14:10:00,11.2,11.2,11.14,11.15,394732.0,5.4791,5.4791,5.4497,5.4546,394732.0
2021-12-16 14:20:00,11.15,11.16,11.14,11.15,246171.0,5.4546,5.4595,5.4497,5.4546,246171.0
2021-12-16 14:30:00,11.15,11.17,11.12,11.16,299198.0,5.4546,5.4644,5.4399,5.4595,299198.0
2021-12-16 14:40:00,11.16,11.16,11.1,11.12,414244.0,5.4595,5.4595,5.4301,5.4399,414244.0
2021-12-16 14:50:00,11.12,11.12,11.1,11.12,508256.0,5.4399,5.4399,5.4301,5.4399,508256.0
2021-12-16 15:00:00,11.11,11.12,11.08,11.1,377568.0,5.435,5.4399,5.4204,5.4301,377568.0
2021-12-16 15:10:00,11.09,11.1,11.07,11.09,495922.0,5.4252,5.4301,5.4155,5.4252,495922.0
2021-12-16 15:20:00,11.09,11.13,11.08,11.13,671626.0,5.4252,5.4448,5.4204,5.4448,671626.0
2021-12-16 15:30:00,11.13,11.15,11.12,11.15,796554.0,5.4448,5.4546,5.4399,5.4546,796554.0
2021-12-16 15:40:00,11.15,11.16,11.12,11.13,1268829.0,5.4546,5.4595,5.4399,5.4448,1268829.0
2021-12-16 15:50:00,11.13,11.18,11.12,11.12,3219657.0,5.4448,5.4693,5.4399,5.4399,3219657.0
2021-12-17 09:30:00,10.92,10.95,10.85,10.89,1199076.0,5.3421,5.3568,5.3078,5.3274,1199076.0
2021-12-17 09:40:00,10.89,10.91,10.86,10.89,527290.0,5.3274,5.3372,5.3127,5.3274,527290.0
2021-12-17 09:50:00,10.89,10.93,10.84,10.88,779612.0,5.3274,5.347,5.3029,5.3225,779612.0
2021-12-17 10:00:00,10.87,10.9,10.85,10.87,512627.0,5.3176,5.3323,5.3078,5.3176,512627.0
2021-12-17 10:10:00,10.87,10.88,10.76,10.8,952460.0,5.3176,5.3225,5.2638,5.2834,952460.0
2021-12-17 10:20:00,10.8,10.87,10.8,10.87,512771.0,5.2834,5.3176,5.2834,5.3176,512771.0
2021-12-17 10:30:00,10.87,10.97,10.86,10.94,675984.0,5.3176,5.3665,5.3127,5.3519,675984.0
2021-12-17 10:40:00,10.94,10.95,10.91,10.95,509416.0,5.3519,5.3568,5.3372,5.3568,509416.0
2021-12-17 10:50:00,10.94,10.98,10.93,10.94,454273.0,5.3519,5.3714,5.347,5.3519,454273.0
2021-12-17 11:00:00,10.94,10.97,10.93,10.94,421922.0,5.3519,5.3665,5.347,5.3519,421922.0
2021-12-17 11:10:00,10.95,10.98,10.93,10.95,266722.0,5.3568,5.3714,5.347,5.3568,266722.0
2021-12-17 11:20:00,10.96,10.97,10.93,10.96,235198.0,5.3616,5.3665,5.347,5.3616,235198.0
2021-12-17 11:30:00,10.96,10.97,10.92,10.94,680898.0,5.3616,5.3665,5.3421,5.3519,680898.0
2021-12-17 11:40:00,10.94,10.96,10.91,10.92,382578.0,5.3519,5.3616,5.3372,5.3421,382578.0
2021-12-17 11:50:00,10.92,10.94,10.91,10.93,171648.0,5.3421,5.3519,5.3372,5.347,171648.0
2021-12-17 12:00:00,10.93,10.94,10.89,10.92,413321.0,5.347,5.3519,5.3274,5.3421,413321.0
2021-12-17 12:10:00,10.92,10.96,10.92,10.95,277876.0,5.3421,5.3616,5.3421,5.3568,277876.0
2021-12-17 12:20:00,10.95,10.96,10.9,10.92,308854.0,5.3568,5.3616,5.3323,5.3421,308854.0
2021-12-17 12:30:00,10.92,10.94,10.9,10.92,301083.0,5.3421,5.3519,5.3323,5.3421,301083.0
2021-12-17 12:40:00,10.93,10.94,10.92,10.93,162781.0,5.347,5.3519,5.3421,5.347,162781.0
2021-12-17 12:50:00,10.94,10.95,10.92,10.93,304952.0,5.3519,5.3568,5.3421,5.347,304952.0
2021-12-17 13:00:00,10.92,10.93,10.9,10.92,398701.0,5.3421,5.347,5.3323,5.3421,398701.0
2021-12-17 13:10:00,10.92,10.93,10.9,10.92,204651.0,5.3421,5.347,5.3323,5.3421,204651.0
2021-12-17 13:20:00,10.92,10.92,10.9,10.91,246212.0,5.3421,5.3421,5.3323,5.3372,246212.0
2021-12-17 13:30:00,10.91,10.96,10.9,10.94,299150.0,5.3372,5.3616,5.3323,5.3519,299150.0
2021-12-17 13:40:00,10.94,10.95,10.92,10.95,222181.0,5.3519,5.3568,5.3421,5.3568,222181.0
2021-12-17 13:50:00,10.94,10.95,10.91,10.94,296140.0,5.3519,5.3568,5.3372,5.3519,296140.0
2021-12-17 14:00:00,10.94,10.94,10.92,10.93,31383.0,5.3519,5.3519,5.3421,5.347,31383.0
2021-12-17 14:10:00,10.93,10.93,10.93,10.93,0.0,5.347,5.347,5.347,5.347,0.0
2021-12-17 14:20:00,10.93,10.93,10.93,10.93,0.0,5.347,5.347,5.347,5.347,0.0
2021-12-17 14:30:00,10.93,10.93,10.93,10.93,0.0,5.347,5.347,5.347,5.347,0.0
2021-12-17 14:40:00,10.95,10.95,10.9,10.9,666653.0,5.3568,5.3568,5.3323,5.3323,666653.0
2021-12-17 14:50:00,10.91,10.91,10.86,10.88,388249.0,5.3372,5.3372,5.3127,5.3225,388249.0
2021-12-17 15:00:00,10.88,10.89,10.86,10.88,472668.0,5.3225,5.3274,5.3127,5.3225,472668.0
2021-12-17 15:10:00,10.87,10.88,10.83,10.85,359737.0,5.3176,5.3225,5.2981,5.3078,359737.0
2021-12-17 15:20:00,10.85,10.89,10.85,10.87,562942.0,5.3078,5.3274,5.3078,5.3176,562942.0
2021-12-17 15:30:00,10.87,10.88,10.84,10.86,345971.0,5.3176,5.3225,5.3029,5.3127,345971.0
2021-12-17 15:40:00,10.86,10.87,10.82,10.83,984233.0,5.3127,5.3176,5.2932,5.2981,984233.0
2021-12-17 15:50:00,10.83,10.83,10.79,10.79,2710396.0,5.2981,5.2981,5.2785,5.2785,2710396.0
2021-12-20 09:30:00,10.42,10.5,10.39,10.49,1671916.0,5.0975,5.1366,5.0828,5.1317,1671916.0
2021-12-20 09:40:00,10.48,10.53,10.4,10.5,1540220.0,5.1268,5.1513,5.0877,5.1366,1540220.0
2021-12-20 09:50:00,10.5,10.52,10.46,10.5,802879.0,5.1366,5.1464,5.117,5.1366,802879.0
2021-12-20 10:00:00,10.5,10.55,10.49,10.52,421232.0,5.1366,5.1611,5.1317,5.1464,421232.0
2021-12-20 10:10:00,10.53,10.63,10.52,10.62,1115282.0,5.1513,5.2002,5.1464,5.1953,1115282.0
2021-12-20 10:20:00,10.62,10.64,10.52,10.54,908739.0,5.1953,5.2051,5.1464,5.1562,908739.0
2021-12-20 10:30:00,10.53,10.56,10.51,10.52,321872.0,5.1513,5.166,5.1415,5.1464,321872.0
2021-12-20 10:40:00,10.52,10.53,10.47,10.47,580371.0,5.1464,5.1513,5.1219,5.1219,580371.0
2021-12-20 10:50:00,10.47,10.48,10.42,10.46,584298.0,5.1219,5.1268,5.0975,5.117,584298.0
2021-12-20 11:00:00,10.46,10.52,10.45,10.52,524677.0,5.117,5.1464,5.1122,5.1464,524677.0
2021-12-20 11:10:00,10.52,10.53,10.47,10.51,767114.0,5.1464,5.1513,5.1219,5.1415,767114.0
2021-12-20 11:20:00,10.51,10.53,10.48,10.5,480642.0,5.1415,5.1513,5.1268,5.1366,480642.0
2021-12-20 11:30:00,10.5,10.51,10.46,10.47,483092.0,5.1366,5.1415,5.117,5.1219,483092.0
2021-12-20 11:40:00,10.47,10.5,10.47,10.5,168859.0,5.1219,5.1366,5.1219,5.1366,168859.0
2021-12-20 11:50:00,10.5,10.52,10.49,10.51,367750.0,5.1366,5.1464,5.1317,5.1415,367750.0
2021-12-20 12:00:00,10.51,10.51,10.46,10.47,338920.0,5.1415,5.1415,5.117,5.1219,338920.0
2021-12-20 12:10:00,10.47,10.5,10.46,10.48,608735.0,5.1219,5.1366,5.117,5.1268,608735.0
2021-12-20 12:20:00,10.49,10.5,10.48,10.5,267892.0,5.1317,5.1366,5.1268,5.1366,267892.0
2021-12-20 12:30:00,10.5,10.5,10.47,10.49,204572.0,5.1366,5.1366,5.1219,5.1317,204572.0
2021-12-20 12:40:00,10.49,10.51,10.48,10.5,639344.0,5.1317,5.1415,5.1268,5.1366,639344.0
2021-12-20 12:50:00,10.5,10.52,10.48,10.49,260979.0,5.1366,5.1464,5.1268,5.1317,260979.0
2021-12-20 13:00:00,10.49,10.49,10.46,10.49,596074.0,5.1317,5.1317,5.117,5.1317,596074.0
2021-12-20 13:10:00,10.49,10.51,10.48,10.5,434600.0,5.1317,5.1415,5.1268,5.1366,434600.0
2021-12-20 13:20:00,10.5,10.5,10.48,10.48,270293.0,5.1366,5.1366,5.1268,5.1268,270293.0
2021-12-20 13:30:00,10.48,10.51,10.47,10.51,262155.0,5.1268,5.1415,5.1219,5.1415,262155.0
2021-12-20 13:40:00,10.51,10.53,10.49,10.5,465838.0,5.1415,5.1513,5.1317,5.1366,465838.0
2021-12-20 13:50:00,10.5,10.51,10.49,10.5,289566.0,5.1366,5.1415,5.1317,5.1366,289566.0
2021-12-20 14:00:00,10.5,10.51,10.48,10.49,429556.0,5.1366,5.1415,5.1268,5.1317,429556.0
2021-12-20 14:10:00,10.49,10.51,10.48,10.5,369085.0,5.1317,5.1415,5.1268,5.1366,369085.0
2021-12-20 14:20:00,10.5,10.51,10.47,10.49,282358.0,5.1366,5.1415,5.1219,5.1317,282358.0
2021-12-20 14:30:00,10.49,10.5,10.48,10.49,240264.0,5.1317,5.1366,5.1268,5.1317,240264.0
2021-12-20 14:40:00,10.49,10.5,10.46,10.46,397460.0,5.1317,5.1366,5.117,5.117,397460.0
2021-12-20 14:50:00,10.47,10.49,10.45,10.47,428196.0,5.1219,5.1317,5.1122,5.1219,428196.0
2021-12-20 15:00:00,10.47,10.5,10.46,10.5,400140.0,5.1219,5.1366,5.117,5.1366,400140.0
2021-12-20 15:10:00,10.5,10.54,10.49,10.54,901260.0,5.1366,5.1562,5.1317,5.1562,901260.0
2021-12-20 15:20:00,10.54,10.57,10.53,10.55,1116269.0,5.1562,5.1709,5.1513,5.1611,1116269.0
2021-12-20 15:30:00,10.56,10.56,10.54,10.55,1587925.0,5.166,5.166,5.1562,5.1611,1587925.0
2021-12-20 15:40:00,10.55,10.59,10.55,10.59,1366167.0,5.1611,5.1806,5.1611,5.1806,1366167.0
2021-12-20 15:50:00,10.58,10.62,10.57,10.58,3286887.0,5.1758,5.1953,5.1709,5.1758,3286887.0
2021-12-21 09:30:00,10.72,10.72,10.66,10.7,778766.0,5.2442,5.2442,5.2149,5.2345,778766.0
2021-12-21 09:40:00,10.7,10.71,10.66,10.7,438156.0,5.2345,5.2393,5.2149,5.2345,438156.0
2021-12-21 09:50:00,10.69,10.72,10.66,10.7,369280.0,5.2296,5.2442,5.2149,5.2345,369280.0
2021-12-21 10:00:00,10.71,10.74,10.68,10.7,468025.0,5.2393,5.254,5.2247,5.2345,468025.0
2021-12-21 10:10:00,10.7,10.73,10.69,10.71,386052.0,5.2345,5.2491,5.2296,5.2393,386052.0
2021-12-21 10:20:00,10.71,10.73,10.69,10.72,460774.0,5.2393,5.2491,5.2296,5.2442,460774.0
2021-12-21 10:30:00,10.72,10.75,10.7,10.73,437715.0,5.2442,5.2589,5.2345,5.2491,437715.0
2021-12-21 10:40:00,10.74,10.75,10.73,10.75,88712.0,5.254,5.2589,5.2491,5.2589,88712.0
2021-12-21 10:50:00,10.74,10.75,10.71,10.71,459294.0,5.254,5.2589,5.2393,5.2393,459294.0
2021-12-21 11:00:00,10.72,10.76,10.71,10.76,323541.0,5.2442,5.2638,5.2393,5.2638,323541.0
2021-12-21 11:10:00,10.76,10.77,10.74,10.76,488545.0,5.2638,5.2687,5.254,5.2638,488545.0
2021-12-21 11:20:00,10.76,10.77,10.74,10.75,265032.0,5.2638,5.2687,5.254,5.2589,265032.0
2021-12-21 11:30:00,10.75,10.76,10.73,10.75,337114.0,5.2589,5.2638,5.2491,5.2589,337114.0
2021-12-21 11:40:00,10.75,10.76,10.71,10.73,956638.0,5.2589,5.2638,5.2393,5.2491,956638.0
2021-12-21 11:50:00,10.72,10.73,10.69,10.71,819817.0,5.2442,5.2491,5.2296,5.2393,819817.0
2021-12-21 12:00:00,10.71,10.72,10.68,10.69,445047.0,5.2393,5.2442,5.2247,5.2296,445047.0
2021-12-21 12:10:00,10.69,10.7,10.67,10.68,273527.0,5.2296,5.2345,5.2198,5.2247,273527.0
2021-12-21 12:20:00,10.68,10.68,10.66,10.67,285425.0,5.2247,5.2247,5.2149,5.2198,285425.0
2021-12-21 12:30:00,10.67,10.68,10.63,10.65,820973.0,5.2198,5.2247,5.2002,5.21,820973.0
2021-12-21 12:40:00,10.65,10.65,10.62,10.63,834730.0,5.21,5.21,5.1953,5.2002,834730.0
2021-12-21 12:50:00,10.63,10.65,10.58,10.61,1119345.0,5.2002,5.21,5.1758,5.1904,1119345.0
2021-12-21 13:00:00,10.6,10.62,10.59,10.6,874649.0,5.1855,5.1953,5.1806,5.1855,874649.0
2021-12-21 13:10:00,10.6,10.61,10.55,10.58,902767.0,5.1855,5.1904,5.1611,5.1758,902767.0
2021-12-21 13:20:00,10.58,10.6,10.56,10.57,604730.0,5.1758,5.1855,5.166,5.1709,604730.0
2021-12-21 13:30:00,10.57,10.58,10.56,10.58,210203.0,5.1709,5.1758,5.166,5.1758,210203.0
2021-12-21 13:40:00,10.58,10.6,10.57,10.59,436747.0,5.1758,5.1855,5.1709,5.1806,436747.0
2021-12-21 13:50:00,10.59,10.6,10.57,10.59,431013.0,5.1806,5.1855,5.1709,5.1806,431013.0
2021-12-21 14:00:00,10.59,10.61,10.58,10.6,300813.0,5.1806,5.1904,5.1758,5.1855,300813.0
2021-12-21 14:10:00,10.59,10.62,10.59,10.62,328577.0,5.1806,5.1953,5.1806,5.1953,328577.0
2021-12-21 14:20:00,10.62,10.62,10.58,10.6,622182.0,5.1953,5.1953,5.1758,5.1855,622182.0
2021-12-21 14:30:00,10.6,10.61,10.59,10.6,146477.0,5.1855,5.1904,5.1806,5.1855,146477.0
2021-12-21 14:40:00,10.6,10.63,10.59,10.63,364717.0,5.1855,5.2002,5.1806,5.2002,364717.0
2021-12-21 14:50:00,10.63,10.63,10.59,10.6,250855.0,5.2002,5.2002,5.1806,5.1855,250855.0
2021-12-21 15:00:00,10.61,10.61,10.58,10.61,440434.0,5.1904,5.1904,5.1758,5.1904,440434.0
2021-12-21 15:10:00,10.6,10.63,10.6,10.63,310676.0,5.1855,5.2002,5.1855,5.2002,310676.0
2021-12-21 15:20:00,10.63,10.63,10.61,10.61,218375.0,5.2002,5.2002,5.1904,5.1904,218375.0
2021-12-21 15:30:00,10.62,10.65,10.61,10.63,911464.0,5.1953,5.21,5.1904,5.2002,911464.0
2021-12-21 15:40:00,10.62,10.62,10.58,10.61,835181.0,5.1953,5.1953,5.1758,5.1904,835181.0
2021-12-21 15:50:00,10.6,10.61,10.56,10.57,2745503.0,5.1855,5.1904,5.166,5.1709,2745503.0
2021-12-22 09:30:00,10.54,10.61,10.52,10.6,930148.0,5.1562,5.1904,5.1464,5.1855,930148.0
2021-12-22 09:40:00,10.6,10.6,10.52,10.53,478026.0,5.1855,5.1855,5.1464,5.1513,478026.0
2021-12-22 09:50:00,10.53,10.53,10.5,10.51,534073.0,5.1513,5.1513,5.1366,5.1415,534073.0
2021-12-22 10:00:00,10.51,10.55,10.51,10.53,551411.0,5.1415,5.1611,5.1415,5.1513,551411.0
2021-12-22 10:10:00,10.53,10.59,10.52,10.59,549565.0,5.1513,5.1806,5.1464,5.1806,549565.0
2021-12-22 10:20:00,10.59,10.6,10.57,10.57,370480.0,5.1806,5.1855,5.1709,5.1709,370480.0
2021-12-22 10:30:00,10.57,10.6,10.55,10.59,633884.0,5.1709,5.1855,5.1611,5.1806,633884.0
2021-12-22 10:40:00,10.59,10.59,10.56,10.57,210049.0,5.1806,5.1806,5.166,5.1709,210049.0
2021-12-22 10:50:00,10.57,10.58,10.54,10.55,495068.0,5.1709,5.1758,5.1562,5.1611,495068.0
2021-12-22 11:00:00,10.55,10.57,10.54,10.55,387801.0,5.1611,5.1709,5.1562,5.1611,387801.0
2021-12-22 11:10:00,10.54,10.56,10.54,10.55,197869.0,5.1562,5.166,5.1562,5.1611,197869.0
2021-12-22 11:20:00,10.56,10.57,10.53,10.56,431371.0,5.166,5.1709,5.1513,5.166,431371.0
2021-12-22 11:30:00,10.56,10.57,10.55,10.55,302204.0,5.166,5.1709,5.1611,5.1611,302204.0
2021-12-22 11:40:00,10.55,10.59,10.55,10.59,289417.0,5.1611,5.1806,5.1611,5.1806,289417.0
2021-12-22 11:50:00,10.59,10.6,10.58,10.59,442619.0,5.1806,5.1855,5.1758,5.1806,442619.0
2021-12-22 12:00:00,10.59,10.62,10.58,10.62,408436.0,5.1806,5.1953,5.1758,5.1953,408436.0
2021-12-22 12:10:00,10.62,10.63,10.6,10.63,498856.0,5.1953,5.2002,5.1855,5.2002,498856.0
2021-12-22 12:20:00,10.62,10.67,10.62,10.65,935682.0,5.1953,5.2198,5.1953,5.21,935682.0
2021-12-22 12:30:00,10.65,10.68,10.64,10.66,198681.0,5.21,5.2247,5.2051,5.2149,198681.0
2021-12-22 12:40:00,10.67,10.69,10.66,10.69,161067.0,5.2198,5.2296,5.2149,5.2296,161067.0
2021-12-22 12:50:00,10.68,10.71,10.67,10.71,283472.0,5.2247,5.2393,5.2198,5.2393,283472.0
2021-12-22 13:00:00,10.71,10.71,10.68,10.69,453345.0,5.2393,5.2393,5.2247,5.2296,453345.0
2021-12-22 13:10:00,10.69,10.7,10.68,10.7,198359.0,5.2296,5.2345,5.2247,5.2345,198359.0
2021-12-22 13:20:00,10.7,10.72,10.68,10.71,422423.0,5.2345,5.2442,5.2247,5.2393,422423.0
2021-12-22 13:30:00,10.71,10.72,10.69,10.7,289463.0,5.2393,5.2442,5.2296,5.2345,289463.0
2021-12-22 13:40:00,10.7,10.73,10.69,10.72,190904.0,5.2345,5.2491,5.2296,5.2442,190904.0
2021-12-22 13:50:00,10.72,10.73,10.71,10.71,181771.0,5.2442,5.2491,5.2393,5.2393,181771.0
2021-12-22 14:00:00,10.71,10.73,10.71,10.72,480320.0,5.2393,5.2491,5.2393,5.2442,480320.0
2021-12-22 14:10:00,10.73,10.74,10.72,10.74,199185.0,5.2491,5.254,5.2442,5.254,199185.0
2021-12-22 14:20:00,10.74,10.75,10.7,10.71,483259.0,5.254,5.2589,5.2345,5.2393,483259.0
2021-12-22 14:30:00,10.71,10.72,10.7,10.71,393265.0,5.2393,5.2442,5.2345,5.2393,393265.0
2021-12-22 14:40:00,10.71,10.71,10.68,10.7,214656.0,5.2393,5.2393,5.2247,5.2345,214656.0
2021-12-22 14:50:00,10.7,10.71,10.68,10.69,255542.0,5.2345,5.2393,5.2247,5.2296,255542.0
2021-12-22 15:00:00,10.69,10.69,10.67,10.69,442877.0,5.2296,5.2296,5.2198,5.2296,442877.0
2021-12-22 15:10:00,10.69,10.7,10.68,10.69,287690.0,5.2296,5.2345,5.2247,5.2296,287690.0
2021-12-22 15:20:00,10.69,10.7,10.68,10.7,179247.0,5.2296,5.2345,5.2247,5.2345,179247.0
2021-12-22 15:30:00,10.7,10.74,10.69,10.74,645549.0,5.2345,5.254,5.2296,5.254,645549.0
2021-12-22 15:40:00,10.74,10.74,10.71,10.71,483037.0,5.254,5.254,5.2393,5.2393,483037.0
2021-12-22 15:50:00,10.71,10.73,10.69,10.7,1621485.0,5.2393,5.2491,5.2296,5.2345,1621485.0
2021-12-23 09:30:00,10.72,10.76,10.71,10.74,987269.0,5.2442,5.2638,5.2393,5.254,987269.0
2021-12-23 09:40:00,10.75,10.75,10.67,10.68,974362.0,5.2589,5.2589,5.2198,5.2247,974362.0
2021-12-23 09:50:00,10.69,10.7,10.63,10.67,490406.0,5.2296,5.2345,5.2002,5.2198,490406.0
2021-12-23 10:00:00,10.66,10.67,10.6,10.63,471587.0,5.2149,5.2198,5.1855,5.2002,471587.0
2021-12-23 10:10:00,10.63,10.69,10.63,10.68,413584.0,5.2002,5.2296,5.2002,5.2247,413584.0
2021-12-23 10:20:00,10.68,10.69,10.65,10.69,466067.0,5.2247,5.2296,5.21,5.2296,466067.0
2021-12-23 10:30:00,10.69,10.7,10.66,10.7,369188.0,5.2296,5.2345,5.2149,5.2345,369188.0
2021-12-23 10:40:00,10.7,10.7,10.66,10.67,504479.0,5.2345,5.2345,5.2149,5.2198,504479.0
2021-12-23 10:50:00,10.67,10.69,10.64,10.66,349715.0,5.2198,5.2296,5.2051,5.2149,349715.0
2021-12-23 11:00:00,10.65,10.66,10.63,10.65,228838.0,5.21,5.2149,5.2002,5.21,228838.0
2021-12-23 11:10:00,10.65,10.7,10.63,10.7,778940.0,5.21,5.2345,5.2002,5.2345,778940.0
2021-12-23 11:20:00,10.7,10.7,10.62,10.66,663053.0,5.2345,5.2345,5.1953,5.2149,663053.0
2021-12-23 11:30:00,10.66,10.66,10.63,10.65,419101.0,5.2149,5.2149,5.2002,5.21,419101.0
2021-12-23 11:40:00,10.65,10.65,10.63,10.63,256236.0,5.21,5.21,5.2002,5.2002,256236.0
2021-12-23 11:50:00,10.63,10.7,10.62,10.68,689073.0,5.2002,5.2345,5.1953,5.2247,689073.0
2021-12-23 12:00:00,10.68,10.7,10.65,10.69,439865.0,5.2247,5.2345,5.21,5.2296,439865.0
2021-12-23 12:10:00,10.69,10.7,10.68,10.69,294121.0,5.2296,5.2345,5.2247,5.2296,294121.0
2021-12-23 12:20:00,10.68,10.72,10.68,10.72,199677.0,5.2247,5.2442,5.2247,5.2442,199677.0
2021-12-23 12:30:00,10.72,10.74,10.7,10.71,760206.0,5.2442,5.254,5.2345,5.2393,760206.0
2021-12-23 12:40:00,10.71,10.72,10.68,10.69,275015.0,5.2393,5.2442,5.2247,5.2296,275015.0
2021-12-23 12:50:00,10.69,10.7,10.68,10.7,174421.0,5.2296,5.2345,5.2247,5.2345,174421.0
2021-12-23 13:00:00,10.7,10.72,10.69,10.7,257663.0,5.2345,5.2442,5.2296,5.2345,257663.0
2021-12-23 13:10:00,10.7,10.71,10.69,10.71,286098.0,5.2345,5.2393,5.2296,5.2393,286098.0
2021-12-23 13:20:00,10.7,10.72,10.7,10.71,184148.0,5.2345,5.2442,5.2345,5.2393,184148.0
2021-12-23 13:30:00,10.71,10.72,10.7,10.71,237230.0,5.2393,5.2442,5.2345,5.2393,237230.0
2021-12-23 13:40:00,10.72,10.74,10.71,10.74,232173.0,5.2442,5.254,5.2393,5.254,232173.0
2021-12-23 13:50:00,10.74,10.77,10.73,10.77,356994.0,5.254,5.2687,5.2491,5.2687,356994.0
2021-12-23 14:00:00,10.77,10.79,10.76,10.79,402188.0,5.2687,5.2785,5.2638,5.2785,402188.0
2021-12-23 14:10:00,10.79,10.81,10.78,10.8,414871.0,5.2785,5.2883,5.2736,5.2834,414871.0
2021-12-23 14:20:00,10.79,10.8,10.77,10.79,512133.0,5.2785,5.2834,5.2687,5.2785,512133.0
2021-12-23 14:30:00,10.79,10.79,10.77,10.79,252116.0,5.2785,5.2785,5.2687,5.2785,252116.0
2021-12-23 14:40:00,10.79,10.79,10.78,10.79,160310.0,5.2785,5.2785,5.2736,5.2785,160310.0
2021-12-23 14:50:00,10.79,10.81,10.78,10.79,501658.0,5.2785,5.2883,5.2736,5.2785,501658.0
2021-12-23 15:00:00,10.79,10.8,10.78,10.79,144600.0,5.2785,5.2834,5.2736,5.2785,144600.0
2021-12-23 15:10:00,10.79,10.81,10.78,10.8,964006.0,5.2785,5.2883,5.2736,5.2834,964006.0
2021-12-23 15:20:00,10.8,10.85,10.79,10.84,1200410.0,5.2834,5.3078,5.2785,5.3029,1200410.0
2021-12-23 15:30:00,10.84,10.84,10.78,10.79,1047699.0,5.3029,5.3029,5.2736,5.2785,1047699.0
2021-12-23 15:40:00,10.79,10.82,10.78,10.79,843945.0,5.2785,5.2932,5.2736,5.2785,843945.0
2021-12-23 15:50:00,10.79,10.81,10.78,10.79,1397870.0,5.2785,5.2883,5.2736,5.2785,1397870.0
2021-12-27 09:30:00,10.8,10.83,10.69,10.74,792120.0,5.2834,5.2981,5.2296,5.254,792120.0
2021-12-27 09:40:00,10.73,10.86,10.73,10.86,539382.0,5.2491,5.3127,5.2491,5.3127,539382.0
2021-12-27 09:50:00,10.86,10.87,10.81,10.84,348403.0,5.3127,5.3176,5.2883,5.3029,348403.0
2021-12-27 10:00:00,10.84,10.86,10.82,10.86,634089.0,5.3029,5.3127,5.2932,5.3127,634089.0
2021-12-27 10:10:00,10.85,10.9,10.83,10.9,887607.0,5.3078,5.3323,5.2981,5.3323,887607.0
2021-12-27 10:20:00,10.9,10.97,10.89,10.96,702618.0,5.3323,5.3665,5.3274,5.3616,702618.0
2021-12-27 10:30:00,10.96,10.97,10.93,10.95,344540.0,5.3616,5.3665,5.347,5.3568,344540.0
2021-12-27 10:40:00,10.95,10.99,10.94,10.99,471951.0,5.3568,5.3763,5.3519,5.3763,471951.0
2021-12-27 10:50:00,10.99,11.04,10.98,11.03,806240.0,5.3763,5.4008,5.3714,5.3959,806240.0
2021-12-27 11:00:00,11.02,11.03,10.99,11.01,246481.0,5.391,5.3959,5.3763,5.3861,246481.0
2021-12-27 11:10:00,11.01,11.02,10.98,11.01,604558.0,5.3861,5.391,5.3714,5.3861,604558.0
2021-12-27 11:20:00,11.01,11.03,10.99,11.03,368138.0,5.3861,5.3959,5.3763,5.3959,368138.0
2021-12-27 11:30:00,11.03,11.03,11.0,11.02,578647.0,5.3959,5.3959,5.3812,5.391,578647.0
2021-12-27 11:40:00,11.02,11.02,11.0,11.01,241949.0,5.391,5.391,5.3812,5.3861,241949.0
2021-12-27 11:50:00,11.01,11.02,11.0,11.0,279925.0,5.3861,5.391,5.3812,5.3812,279925.0
2021-12-27 12:00:00,11.0,11.03,11.0,11.03,206467.0,5.3812,5.3959,5.3812,5.3959,206467.0
2021-12-27 12:10:00,11.03,11.05,11.02,11.04,370918.0,5.3959,5.4057,5.391,5.4008,370918.0
2021-12-27 12:20:00,11.04,11.05,11.03,11.05,454704.0,5.4008,5.4057,5.3959,5.4057,454704.0
2021-12-27 12:30:00,11.04,11.06,11.04,11.06,149660.0,5.4008,5.4106,5.4008,5.4106,149660.0
2021-12-27 12:40:00,11.06,11.07,11.05,11.06,246824.0,5.4106,5.4155,5.4057,5.4106,246824.0
2021-12-27 12:50:00,11.06,11.06,11.03,11.05,357314.0,5.4106,5.4106,5.3959,5.4057,357314.0
2021-12-27 13:00:00,11.05,11.06,11.03,11.04,202774.0,5.4057,5.4106,5.3959,5.4008,202774.0
2021-12-27 13:10:00,11.04,11.06,11.03,11.06,531287.0,5.4008,5.4106,5.3959,5.4106,531287.0
2021-12-27 13:20:00,11.06,11.09,11.05,11.08,527213.0,5.4106,5.4252,5.4057,5.4204,527213.0
2021-12-27 13:30:00,11.08,11.09,11.06,11.08,377556.0,5.4204,5.4252,5.4106,5.4204,377556.0
2021-12-27 13:40:00,11.08,11.09,11.07,11.08,452707.0,5.4204,5.4252,5.4155,5.4204,452707.0
2021-12-27 13:50:00,11.09,11.11,11.08,11.1,639757.0,5.4252,5.435,5.4204,5.4301,639757.0
2021-12-27 14:00:00,11.1,11.1,11.06,11.07,593104.0,5.4301,5.4301,5.4106,5.4155,593104.0
2021-12-27 14:10:00,11.07,11.08,11.05,11.08,458881.0,5.4155,5.4204,5.4057,5.4204,458881.0
2021-12-27 14:20:00,11.08,11.08,11.06,11.08,386394.0,5.4204,5.4204,5.4106,5.4204,386394.0
2021-12-27 14:30:00,11.07,11.09,11.07,11.08,489364.0,5.4155,5.4252,5.4155,5.4204,489364.0
2021-12-27 14:40:00,11.08,11.08,11.05,11.06,377096.0,5.4204,5.4204,5.4057,5.4106,377096.0
2021-12-27 14:50:00,11.05,11.07,11.04,11.07,436371.0,5.4057,5.4155,5.4008,5.4155,436371.0
2021-12-27 15:00:00,11.06,11.08,11.06,11.07,487080.0,5.4106,5.4204,5.4106,5.4155,487080.0
2021-12-27 15:10:00,11.06,11.07,11.04,11.06,576117.0,5.4106,5.4155,5.4008,5.4106,576117.0
2021-12-27 15:20:00,11.05,11.08,11.05,11.07,573408.0,5.4057,5.4204,5.4057,5.4155,573408.0
2021-12-27 15:30:00,11.06,11.07,11.03,11.04,707011.0,5.4106,5.4155,5.3959,5.4008,707011.0
2021-12-27 15:40:00,11.04,11.08,11.04,11.07,968276.0,5.4008,5.4204,5.4008,5.4155,968276.0
2021-12-27 15:50:00,11.08,11.1,11.06,11.1,1590463.0,5.4204,5.4301,5.4106,5.4301,1590463.0
2021-12-28 09:30:00,11.06,11.14,11.05,11.13,724068.0,5.4106,5.4497,5.4057,5.4448,724068.0
2021-12-28 09:40:00,11.13,11.16,11.05,11.05,497893.0,5.4448,5.4595,5.4057,5.4057,497893.0
2021-12-28 09:50:00,11.05,11.13,11.05,11.12,352330.0,5.4057,5.4448,5.4057,5.4399,352330.0
2021-12-28 10:00:00,11.11,11.13,11.07,11.09,472925.0,5.435,5.4448,5.4155,5.4252,472925.0
2021-12-28 10:10:00,11.09,11.11,11.06,11.09,229319.0,5.4252,5.435,5.4106,5.4252,229319.0
2021-12-28 10:20:00,11.09,11.1,11.06,11.07,543676.0,5.4252,5.4301,5.4106,5.4155,543676.0
2021-12-28 10:30:00,11.07,11.07,11.04,11.06,273645.0,5.4155,5.4155,5.4008,5.4106,273645.0
2021-12-28 10:40:00,11.06,11.07,11.04,11.06,321126.0,5.4106,5.4155,5.4008,5.4106,321126.0
2021-12-28 10:50:00,11.06,11.07,11.03,11.04,307201.0,5.4106,5.4155,5.3959,5.4008,307201.0
2021-12-28 11:00:00,11.04,11.06,11.03,11.05,368345.0,5.4008,5.4106,5.3959,5.4057,368345.0
2021-12-28 11:10:00,11.05,11.09,11.05,11.09,373942.0,5.4057,5.4252,5.4057,5.4252,373942.0
2021-12-28 11:20:00,11.09,11.1,11.08,11.1,298023.0,5.4252,5.4301,5.4204,5.4301,298023.0
2021-12-28 11:30:00,11.1,11.12,11.08,11.12,380126.0,5.4301,5.4399,5.4204,5.4399,380126.0
2021-12-28 11:40:00,11.12,11.12,11.07,11.09,298953.0,5.4399,5.4399,5.4155,5.4252,298953.0
2021-12-28 11:50:00,11.09,11.09,11.05,11.07,303244.0,5.4252,5.4252,5.4057,5.4155,303244.0
2021-12-28 12:00:00,11.07,11.07,11.05,11.06,137192.0,5.4155,5.4155,5.4057,5.4106,137192.0
2021-12-28 12:10:00,11.06,11.07,11.04,11.07,195347.0,5.4106,5.4155,5.4008,5.4155,195347.0
2021-12-28 12:20:00,11.07,11.07,11.05,11.05,272609.0,5.4155,5.4155,5.4057,5.4057,272609.0
2021-12-28 12:30:00,11.05,11.06,11.02,11.04,304086.0,5.4057,5.4106,5.391,5.4008,304086.0
2021-12-28 12:40:00,11.04,11.04,11.02,11.03,211665.0,5.4008,5.4008,5.391,5.3959,211665.0
2021-12-28 12:50:00,11.03,11.05,11.02,11.04,407593.0,5.3959,5.4057,5.391,5.4008,407593.0
2021-12-28 13:00:00,11.04,11.06,11.03,11.04,390851.0,5.4008,5.4106,5.3959,5.4008,390851.0
2021-12-28 13:10:00,11.04,11.07,11.03,11.05,232226.0,5.4008,5.4155,5.3959,5.4057,232226.0
2021-12-28 13:20:00,11.05,11.07,11.04,11.07,413599.0,5.4057,5.4155,5.4008,5.4155,413599.0
2021-12-28 13:30:00,11.07,11.08,11.06,11.06,234725.0,5.4155,5.4204,5.4106,5.4106,234725.0
2021-12-28 13:40:00,11.06,11.07,11.05,11.07,210171.0,5.4106,5.4155,5.4057,5.4155,210171.0
2021-12-28 13:50:00,11.07,11.08,11.06,11.08,189664.0,5.4155,5.4204,5.4106,5.4204,189664.0
2021-12-28 14:00:00,11.08,11.08,11.07,11.08,125111.0,5.4204,5.4204,5.4155,5.4204,125111.0
2021-12-28 14:10:00,11.08,11.11,11.07,11.1,464504.0,5.4204,5.435,5.4155,5.4301,464504.0
2021-12-28 14:20:00,11.1,11.1,11.07,11.09,281983.0,5.4301,5.4301,5.4155,5.4252,281983.0
2021-12-28 14:30:00,11.09,11.1,11.07,11.08,323084.0,5.4252,5.4301,5.4155,5.4204,323084.0
2021-12-28 14:40:00,11.08,11.08,11.06,11.08,203107.0,5.4204,5.4204,5.4106,5.4204,203107.0
2021-12-28 14:50:00,11.08,11.09,11.06,11.09,278273.0,5.4204,5.4252,5.4106,5.4252,278273.0
2021-12-28 15:00:00,11.09,11.1,11.08,11.1,206623.0,5.4252,5.4301,5.4204,5.4301,206623.0
2021-12-28 15:10:00,11.1,11.12,11.09,11.12,371211.0,5.4301,5.4399,5.4252,5.4399,371211.0
2021-12-28 15:20:00,11.11,11.13,11.11,11.13,528378.0,5.435,5.4448,5.435,5.4448,528378.0
2021-12-28 15:30:00,11.13,11.14,11.12,11.13,622451.0,5.4448,5.4497,5.4399,5.4448,622451.0
2021-12-28 15:40:00,11.13,11.14,11.11,11.12,474773.0,5.4448,5.4497,5.435,5.4399,474773.0
2021-12-28 15:50:00,11.11,11.12,11.1,11.1,956350.0,5.435,5.4399,5.4301,5.4301,956350.0
2021-12-29 09:30:00,10.98,11.05,10.95,11.02,774200.0,5.3714,5.4057,5.3568,5.391,774200.0
2021-12-29 09:40:00,11.02,11.03,10.96,10.97,360996.0,5.391,5.3959,5.3616,5.3665,360996.0
2021-12-29 09:50:00,10.97,11.01,10.95,10.97,341259.0,5.3665,5.3861,5.3568,5.3665,341259.0
2021-12-29 10:00:00,10.97,10.98,10.93,10.96,427367.0,5.3665,5.3714,5.347,5.3616,427367.0
2021-12-29 10:10:00,10.96,10.98,10.92,10.97,541097.0,5.3616,5.3714,5.3421,5.3665,541097.0
2021-12-29 10:20:00,10.97,11.0,10.97,10.99,360767.0,5.3665,5.3812,5.3665,5.3763,360767.0
2021-12-29 10:30:00,10.99,11.04,10.99,11.04,317408.0,5.3763,5.4008,5.3763,5.4008,317408.0
2021-12-29 10:40:00,11.03,11.09,11.03,11.07,621615.0,5.3959,5.4252,5.3959,5.4155,621615.0
2021-12-29 10:50:00,11.07,11.07,11.04,11.05,353361.0,5.4155,5.4155,5.4008,5.4057,353361.0
2021-12-29 11:00:00,11.05,11.05,11.01,11.03,335264.0,5.4057,5.4057,5.3861,5.3959,335264.0
2021-12-29 11:10:00,11.02,11.03,10.97,10.99,263458.0,5.391,5.3959,5.3665,5.3763,263458.0
2021-12-29 11:20:00,10.99,10.99,10.94,10.95,473349.0,5.3763,5.3763,5.3519,5.3568,473349.0
2021-12-29 11:30:00,10.94,10.95,10.91,10.92,722218.0,5.3519,5.3568,5.3372,5.3421,722218.0
2021-12-29 11:40:00,10.92,10.93,10.9,10.9,340139.0,5.3421,5.347,5.3323,5.3323,340139.0
2021-12-29 11:50:00,10.91,10.92,10.87,10.88,469181.0,5.3372,5.3421,5.3176,5.3225,469181.0
2021-12-29 12:00:00,10.88,10.89,10.86,10.87,286138.0,5.3225,5.3274,5.3127,5.3176,286138.0
2021-12-29 12:10:00,10.87,10.87,10.83,10.83,234297.0,5.3176,5.3176,5.2981,5.2981,234297.0
2021-12-29 12:20:00,10.84,10.86,10.83,10.85,386393.0,5.3029,5.3127,5.2981,5.3078,386393.0
2021-12-29 12:30:00,10.85,10.87,10.84,10.87,242138.0,5.3078,5.3176,5.3029,5.3176,242138.0
2021-12-29 12:40:00,10.86,10.87,10.84,10.85,151649.0,5.3127,5.3176,5.3029,5.3078,151649.0
2021-12-29 12:50:00,10.84,10.86,10.84,10.86,428111.0,5.3029,5.3127,5.3029,5.3127,428111.0
2021-12-29 13:00:00,10.85,10.89,10.85,10.89,260320.0,5.3078,5.3274,5.3078,5.3274,260320.0
2021-12-29 13:10:00,10.88,10.95,10.88,10.93,1125691.0,5.3225,5.3568,5.3225,5.347,1125691.0
2021-12-29 13:20:00,10.93,10.93,10.9,10.91,418300.0,5.347,5.347,5.3323,5.3372,418300.0
2021-12-29 13:30:00,10.91,10.92,10.88,10.89,539304.0,5.3372,5.3421,5.3225,5.3274,539304.0
2021-12-29 13:40:00,10.89,10.91,10.88,10.9,277041.0,5.3274,5.3372,5.3225,5.3323,277041.0
2021-12-29 13:50:00,10.9,10.91,10.89,10.91,347250.0,5.3323,5.3372,5.3274,5.3372,347250.0
2021-12-29 14:00:00,10.91,10.92,10.9,10.92,226870.0,5.3372,5.3421,5.3323,5.3421,226870.0
2021-12-29 14:10:00,10.92,10.92,10.9,10.91,429621.0,5.3421,5.3421,5.3323,5.3372,429621.0
2021-12-29 14:20:00,10.9,10.92,10.88,10.91,879121.0,5.3323,5.3421,5.3225,5.3372,879121.0
2021-12-29 14:30:00,10.91,10.92,10.89,10.91,489136.0,5.3372,5.3421,5.3274,5.3372,489136.0
2021-12-29 14:40:00,10.91,10.92,10.89,10.92,711119.0,5.3372,5.3421,5.3274,5.3421,711119.0
2021-12-29 14:50:00,10.91,10.92,10.89,10.9,318170.0,5.3372,5.3421,5.3274,5.3323,318170.0
2021-12-29 15:00:00,10.9,10.91,10.89,10.9,240290.0,5.3323,5.3372,5.3274,5.3323,240290.0
2021-12-29 15:10:00,10.9,10.91,10.88,10.91,463039.0,5.3323,5.3372,5.3225,5.3372,463039.0
2021-12-29 15:20:00,10.91,10.93,10.9,10.93,520398.0,5.3372,5.347,5.3323,5.347,520398.0
2021-12-29 15:30:00,10.93,10.94,10.92,10.93,627558.0,5.347,5.3519,5.3421,5.347,627558.0
2021-12-29 15:40:00,10.93,10.94,10.92,10.93,1099160.0,5.347,5.3519,5.3421,5.347,1099160.0
2021-12-29 15:50:00,10.92,10.93,10.9,10.91,1733475.0,5.3421,5.347,5.3323,5.3372,1733475.0
2021-12-30 09:30:00,11.03,11.14,11.03,11.11,1155906.0,5.3959,5.4497,5.3959,5.435,1155906.0
2021-12-30 09:40:00,11.1,11.15,11.08,11.15,960626.0,5.4301,5.4546,5.4204,5.4546,960626.0
2021-12-30 09:50:00,11.15,11.18,11.12,11.13,751589.0,5.4546,5.4693,5.4399,5.4448,751589.0
2021-12-30 10:00:00,11.13,11.14,11.07,11.1,466503.0,5.4448,5.4497,5.4155,5.4301,466503.0
2021-12-30 10:10:00,11.09,11.09,11.03,11.07,469648.0,5.4252,5.4252,5.3959,5.4155,469648.0
2021-12-30 10:20:00,11.07,11.08,11.02,11.05,450449.0,5.4155,5.4204,5.391,5.4057,450449.0
2021-12-30 10:30:00,11.06,11.08,11.02,11.04,586525.0,5.4106,5.4204,5.391,5.4008,586525.0
2021-12-30 10:40:00,11.04,11.05,11.0,11.01,635127.0,5.4008,5.4057,5.3812,5.3861,635127.0
2021-12-30 10:50:00,11.01,11.07,11.0,11.06,492018.0,5.3861,5.4155,5.3812,5.4106,492018.0
2021-12-30 11:00:00,11.07,11.07,11.03,11.05,285482.0,5.4155,5.4155,5.3959,5.4057,285482.0
2021-12-30 11:10:00,11.05,11.06,11.03,11.04,508245.0,5.4057,5.4106,5.3959,5.4008,508245.0
2021-12-30 11:20:00,11.04,11.04,11.0,11.01,388255.0,5.4008,5.4008,5.3812,5.3861,388255.0
2021-12-30 11:30:00,11.02,11.04,11.0,11.02,458874.0,5.391,5.4008,5.3812,5.391,458874.0
2021-12-30 11:40:00,11.02,11.06,11.0,11.04,828888.0,5.391,5.4106,5.3812,5.4008,828888.0
2021-12-30 11:50:00,11.04,11.07,11.04,11.06,653365.0,5.4008,5.4155,5.4008,5.4106,653365.0
2021-12-30 12:00:00,11.06,11.07,11.05,11.07,167762.0,5.4106,5.4155,5.4057,5.4155,167762.0
2021-12-30 12:10:00,11.07,11.1,11.05,11.09,418679.0,5.4155,5.4301,5.4057,5.4252,418679.0
2021-12-30 12:20:00,11.1,11.11,11.08,11.09,297390.0,5.4301,5.435,5.4204,5.4252,297390.0
2021-12-30 12:30:00,11.09,11.09,11.06,11.08,286905.0,5.4252,5.4252,5.4106,5.4204,286905.0
2021-12-30 12:40:00,11.08,11.1,11.06,11.09,313551.0,5.4204,5.4301,5.4106,5.4252,313551.0
2021-12-30 12:50:00,11.09,11.1,11.07,11.1,153719.0,5.4252,5.4301,5.4155,5.4301,153719.0
2021-12-30 13:00:00,11.1,11.1,11.08,11.09,214529.0,5.4301,5.4301,5.4204,5.4252,214529.0
2021-12-30 13:10:00,11.09,11.09,11.06,11.07,112269.0,5.4252,5.4252,5.4106,5.4155,112269.0
2021-12-30 13:20:00,11.07,11.07,11.05,11.06,117748.0,5.4155,5.4155,5.4057,5.4106,117748.0
2021-12-30 13:30:00,11.06,11.07,11.05,11.07,75701.0,5.4106,5.4155,5.4057,5.4155,75701.0
2021-12-30 13:40:00,11.07,11.07,11.03,11.03,281222.0,5.4155,5.4155,5.3959,5.3959,281222.0
2021-12-30 13:50:00,11.04,11.06,11.03,11.05,476292.0,5.4008,5.4106,5.3959,5.4057,476292.0
2021-12-30 14:00:00,11.04,11.06,11.04,11.06,216451.0,5.4008,5.4106,5.4008,5.4106,216451.0
2021-12-30 14:10:00,11.05,11.08,11.05,11.08,187051.0,5.4057,5.4204,5.4057,5.4204,187051.0
2021-12-30 14:20:00,11.08,11.08,11.06,11.07,458454.0,5.4204,5.4204,5.4106,5.4155,458454.0
2021-12-30 14:30:00,11.07,11.07,11.04,11.05,320674.0,5.4155,5.4155,5.4008,5.4057,320674.0
2021-12-30 14:40:00,11.05,11.07,11.04,11.07,501002.0,5.4057,5.4155,5.4008,5.4155,501002.0
2021-12-30 14:50:00,11.07,11.07,11.04,11.04,299865.0,5.4155,5.4155,5.4008,5.4008,299865.0
2021-12-30 15:00:00,11.04,11.05,11.03,11.04,140545.0,5.4008,5.4057,5.3959,5.4008,140545.0
2021-12-30 15:10:00,11.03,11.04,11.01,11.02,306710.0,5.3959,5.4008,5.3861,5.391,306710.0
2021-12-30 15:20:00,11.02,11.03,11.01,11.02,240685.0,5.391,5.3959,5.3861,5.391,240685.0
2021-12-30 15:30:00,11.02,11.04,11.01,11.02,816721.0,5.391,5.4008,5.3861,5.391,816721.0
2021-12-30 15:40:00,11.02,11.02,11.0,11.02,859665.0,5.391,5.391,5.3812,5.391,859665.0
2021-12-30 15:50:00,11.02,11.02,10.99,10.99,1922304.0,5.391,5.391,5.3763,5.3763,1922304.0
2021-12-31 09:30:00,11.06,11.08,10.97,11.04,461669.0,5.4106,5.4204,5.3665,5.4008,461669.0
2021-12-31 09:40:00,11.04,11.05,10.96,11.02,451130.0,5.4008,5.4057,5.3616,5.391,451130.0
2021-12-31 09:50:00,11.01,11.08,11.01,11.06,276248.0,5.3861,5.4204,5.3861,5.4106,276248.0
2021-12-31 10:00:00,11.05,11.07,11.02,11.04,352848.0,5.4057,5.4155,5.391,5.4008,352848.0
2021-12-31 10:10:00,11.04,11.06,11.01,11.03,251349.0,5.4008,5.4106,5.3861,5.3959,251349.0
2021-12-31 10:20:00,11.03,11.03,11.01,11.03,166094.0,5.3959,5.3959,5.3861,5.3959,166094.0
2021-12-31 10:30:00,11.03,11.03,11.0,11.02,230002.0,5.3959,5.3959,5.3812,5.391,230002.0
2021-12-31 10:40:00,11.01,11.03,11.0,11.01,156390.0,5.3861,5.3959,5.3812,5.3861,156390.0
2021-12-31 10:50:00,11.01,11.04,11.0,11.03,173519.0,5.3861,5.4008,5.3812,5.3959,173519.0
2021-12-31 11:00:00,11.03,11.04,11.0,11.03,122864.0,5.3959,5.4008,5.3812,5.3959,122864.0
2021-12-31 11:10:00,11.03,11.06,11.02,11.04,230224.0,5.3959,5.4106,5.391,5.4008,230224.0
2021-12-31 11:20:00,11.04,11.05,11.03,11.04,92496.0,5.4008,5.4057,5.3959,5.4008,92496.0
2021-12-31 11:30:00,11.04,11.05,11.02,11.03,108659.0,5.4008,5.4057,5.391,5.3959,108659.0
2021-12-31 11:40:00,11.03,11.03,11.01,11.01,50094.0,5.3959,5.3959,5.3861,5.3861,50094.0
2021-12-31 11:50:00,11.01,11.03,11.01,11.03,69982.0,5.3861,5.3959,5.3861,5.3959,69982.0
2021-12-31 12:00:00,11.03,11.03,11.01,11.02,69766.0,5.3959,5.3959,5.3861,5.391,69766.0
2021-12-31 12:10:00,11.02,11.02,11.0,11.0,198399.0,5.391,5.391,5.3812,5.3812,198399.0
2021-12-31 12:20:00,11.0,11.01,10.97,10.98,187998.0,5.3812,5.3861,5.3665,5.3714,187998.0
2021-12-31 12:30:00,10.99,10.99,10.96,10.99,162657.0,5.3763,5.3763,5.3616,5.3763,162657.0
2021-12-31 12:40:00,10.99,11.0,10.98,10.99,105484.0,5.3763,5.3812,5.3714,5.3763,105484.0
2021-12-31 12:50:00,10.99,11.01,10.98,11.0,102516.0,5.3763,5.3861,5.3714,5.3812,102516.0
2021-12-31 13:00:00,11.0,11.01,10.99,11.0,63877.0,5.3812,5.3861,5.3763,5.3812,63877.0
2021-12-31 13:10:00,11.0,11.02,10.98,11.02,126315.0,5.3812,5.391,5.3714,5.391,126315.0
2021-12-31 13:20:00,11.02,11.03,11.01,11.02,72349.0,5.391,5.3959,5.3861,5.391,72349.0
2021-12-31 13:30:00,11.03,11.04,11.02,11.04,188416.0,5.3959,5.4008,5.391,5.4008,188416.0
2021-12-31 13:40:00,11.04,11.04,11.03,11.04,63156.0,5.4008,5.4008,5.3959,5.4008,63156.0
2021-12-31 13:50:00,11.04,11.06,11.03,11.06,209104.0,5.4008,5.4106,5.3959,5.4106,209104.0
2021-12-31 14:00:00,11.05,11.06,11.04,11.04,158149.0,5.4057,5.4106,5.4008,5.4008,158149.0
2021-12-31 14:10:00,11.04,11.05,11.02,11.04,178710.0,5.4008,5.4057,5.391,5.4008,178710.0
2021-12-31 14:20:00,11.04,11.06,11.03,11.04,371381.0,5.4008,5.4106,5.3959,5.4008,371381.0
2021-12-31 14:30:00,11.04,11.05,11.02,11.03,225033.0,5.4008,5.4057,5.391,5.3959,225033.0
2021-12-31 14:40:00,11.02,11.02,11.0,11.02,143745.0,5.391,5.391,5.3812,5.391,143745.0
2021-12-31 14:50:00,11.02,11.02,11.01,11.01,63439.0,5.391,5.391,5.3861,5.3861,63439.0
2021-12-31 15:00:00,11.02,11.02,11.01,11.01,216785.0,5.391,5.391,5.3861,5.3861,216785.0
2021-12-31 15:10:00,11.02,11.02,10.99,11.0,262367.0,5.391,5.391,5.3763,5.3812,262367.0
2021-12-31 15:20:00,11.0,11.01,10.99,11.0,245744.0,5.3812,5.3861,5.3763,5.3812,245744.0
2021-12-31 15:30:00,11.0,11.03,10.99,11.03,703981.0,5.3812,5.3959,5.3763,5.3959,703981.0
2021-12-31 15:40:00,11.03,11.03,11.0,11.01,975722.0,5.3959,5.3959,5.3812,5.3861,975722.0
2021-12-31 15:50:00,11.01,11.01,10.96,10.97,1275951.0,5.3861,5.3861,5.3616,5.3665,1275951.0
2022-01-03 09:30:00,11.02,11.08,10.96,11.05,1251117.0,5.391,5.4204,5.3616,5.4057,1251117.0
2022-01-03 09:40:00,11.05,11.1,11.02,11.04,726177.0,5.4057,5.4301,5.391,5.4008,726177.0
2022-01-03 09:50:00,11.05,11.1,11.03,11.1,606854.0,5.4057,5.4301,5.3959,5.4301,606854.0
2022-01-03 10:00:00,11.1,11.13,11.07,11.13,1097687.0,5.4301,5.4448,5.4155,5.4448,1097687.0
2022-01-03 10:10:00,11.13,11.15,11.11,11.13,775171.0,5.4448,5.4546,5.435,5.4448,775171.0
2022-01-03 10:20:00,11.13,11.17,11.11,11.11,590047.0,5.4448,5.4644,5.435,5.435,590047.0
2022-01-03 10:30:00,11.12,11.14,11.09,11.12,616086.0,5.4399,5.4497,5.4252,5.4399,616086.0
2022-01-03 10:40:00,11.12,11.12,11.08,11.1,340883.0,5.4399,5.4399,5.4204,5.4301,340883.0
2022-01-03 10:50:00,11.09,11.1,11.07,11.08,472247.0,5.4252,5.4301,5.4155,5.4204,472247.0
2022-01-03 11:00:00,11.08,11.11,11.07,11.08,492370.0,5.4204,5.435,5.4155,5.4204,492370.0
2022-01-03 11:10:00,11.08,11.09,11.05,11.08,699657.0,5.4204,5.4252,5.4057,5.4204,699657.0
2022-01-03 11:20:00,11.08,11.13,11.08,11.13,605721.0,5.4204,5.4448,5.4204,5.4448,605721.0
2022-01-03 11:30:00,11.12,11.14,11.11,11.12,449923.0,5.4399,5.4497,5.435,5.4399,449923.0
2022-01-03 11:40:00,11.12,11.17,11.11,11.16,449752.0,5.4399,5.4644,5.435,5.4595,449752.0
2022-01-03 11:50:00,11.16,11.18,11.14,11.17,525566.0,5.4595,5.4693,5.4497,5.4644,525566.0
2022-01-03 12:00:00,11.17,11.19,11.15,11.19,295723.0,5.4644,5.4742,5.4546,5.4742,295723.0
2022-01-03 12:10:00,11.19,11.19,11.15,11.17,291896.0,5.4742,5.4742,5.4546,5.4644,291896.0
2022-01-03 12:20:00,11.16,11.17,11.14,11.16,434775.0,5.4595,5.4644,5.4497,5.4595,434775.0
2022-01-03 12:30:00,11.15,11.17,11.14,11.16,385783.0,5.4546,5.4644,5.4497,5.4595,385783.0
2022-01-03 12:40:00,11.16,11.18,11.15,11.18,264184.0,5.4595,5.4693,5.4546,5.4693,264184.0
2022-01-03 12:50:00,11.18,11.19,11.17,11.19,279578.0,5.4693,5.4742,5.4644,5.4742,279578.0
2022-01-03 13:00:00,11.18,11.21,11.18,11.2,625435.0,5.4693,5.4839,5.4693,5.4791,625435.0
2022-01-03 13:10:00,11.19,11.22,11.19,11.21,476579.0,5.4742,5.4888,5.4742,5.4839,476579.0
2022-01-03 13:20:00,11.21,11.21,11.19,11.2,239704.0,5.4839,5.4839,5.4742,5.4791,239704.0
2022-01-03 13:30:00,11.2,11.2,11.17,11.18,326317.0,5.4791,5.4791,5.4644,5.4693,326317.0
2022-01-03 13:40:00,11.18,11.18,11.16,11.16,85930.0,5.4693,5.4693,5.4595,5.4595,85930.0
2022-01-03 13:50:00,11.16,11.18,11.16,11.18,192103.0,5.4595,5.4693,5.4595,5.4693,192103.0
2022-01-03 14:00:00,11.18,11.18,11.16,11.18,202712.0,5.4693,5.4693,5.4595,5.4693,202712.0
2022-01-03 14:10:00,11.17,11.18,11.16,11.17,237470.0,5.4644,5.4693,5.4595,5.4644,237470.0
2022-01-03 14:20:00,11.17,11.19,11.16,11.19,191024.0,5.4644,5.4742,5.4595,5.4742,191024.0
2022-01-03 14:30:00,11.19,11.2,11.18,11.19,169478.0,5.4742,5.4791,5.4693,5.4742,169478.0
2022-01-03 14:40:00,11.19,11.19,11.17,11.18,70720.0,5.4742,5.4742,5.4644,5.4693,70720.0
2022-01-03 14:50:00,11.18,11.19,11.17,11.18,122678.0,5.4693,5.4742,5.4644,5.4693,122678.0
2022-01-03 15:00:00,11.18,11.18,11.16,11.18,359858.0,5.4693,5.4693,5.4595,5.4693,359858.0
2022-01-03 15:10:00,11.18,11.2,11.16,11.17,669139.0,5.4693,5.4791,5.4595,5.4644,669139.0
2022-01-03 15:20:00,11.17,11.17,11.15,11.17,492011.0,5.4644,5.4644,5.4546,5.4644,492011.0
2022-01-03 15:30:00,11.17,11.18,11.16,11.18,459056.0,5.4644,5.4693,5.4595,5.4693,459056.0
2022-01-03 15:40:00,11.18,11.18,11.16,11.18,436985.0,5.4693,5.4693,5.4595,5.4693,436985.0
2022-01-03 15:50:00,11.18,11.19,11.14,11.15,1624637.0,5.4693,5.4742,5.4497,5.4546,1624637.0
2022-01-04 09:30:00,11.07,11.16,11.05,11.12,1705547.0,5.4155,5.4595,5.4057,5.4399,1705547.0
2022-01-04 09:40:00,11.12,11.2,11.11,11.19,690275.0,5.4399,5.4791,5.435,5.4742,690275.0
2022-01-04 09:50:00,11.19,11.22,11.17,11.22,668820.0,5.4742,5.4888,5.4644,5.4888,668820.0
2022-01-04 10:00:00,11.22,11.26,11.21,11.23,657412.0,5.4888,5.5084,5.4839,5.4937,657412.0
2022-01-04 10:10:00,11.23,11.28,11.23,11.28,540378.0,5.4937,5.5182,5.4937,5.5182,540378.0
2022-01-04 10:20:00,11.28,11.32,11.25,11.31,578389.0,5.5182,5.5378,5.5035,5.5329,578389.0
2022-01-04 10:30:00,11.31,11.35,11.3,11.35,651868.0,5.5329,5.5524,5.528,5.5524,651868.0
2022-01-04 10:40:00,11.34,11.38,11.33,11.38,1179472.0,5.5475,5.5671,5.5427,5.5671,1179472.0
2022-01-04 10:50:00,11.38,11.39,11.3,11.32,779705.0,5.5671,5.572,5.528,5.5378,779705.0
2022-01-04 11:00:00,11.31,11.32,11.26,11.3,619437.0,5.5329,5.5378,5.5084,5.528,619437.0
2022-01-04 11:10:00,11.29,11.32,11.27,11.29,502895.0,5.5231,5.5378,5.5133,5.5231,502895.0
2022-01-04 11:20:00,11.29,11.29,11.25,11.27,908673.0,5.5231,5.5231,5.5035,5.5133,908673.0
2022-01-04 11:30:00,11.27,11.28,11.22,11.24,478069.0,5.5133,5.5182,5.4888,5.4986,478069.0
2022-01-04 11:40:00,11.24,11.28,11.23,11.28,286556.0,5.4986,5.5182,5.4937,5.5182,286556.0
2022-01-04 11:50:00,11.28,11.33,11.27,11.33,643245.0,5.5182,5.5427,5.5133,5.5427,643245.0
2022-01-04 12:00:00,11.32,11.34,11.3,11.3,383408.0,5.5378,5.5475,5.528,5.528,383408.0
2022-01-04 12:10:00,11.31,11.35,11.3,11.34,356009.0,5.5329,5.5524,5.528,5.5475,356009.0
2022-01-04 12:20:00,11.33,11.34,11.31,11.34,344824.0,5.5427,5.5475,5.5329,5.5475,344824.0
2022-01-04 12:30:00,11.34,11.34,11.28,11.31,525227.0,5.5475,5.5475,5.5182,5.5329,525227.0
2022-01-04 12:40:00,11.31,11.36,11.31,11.34,674763.0,5.5329,5.5573,5.5329,5.5475,674763.0
2022-01-04 12:50:00,11.34,11.36,11.32,11.34,316773.0,5.5475,5.5573,5.5378,5.5475,316773.0
2022-01-04 13:00:00,11.34,11.34,11.31,11.32,216784.0,5.5475,5.5475,5.5329,5.5378,216784.0
2022-01-04 13:10:00,11.32,11.32,11.27,11.28,562744.0,5.5378,5.5378,5.5133,5.5182,562744.0
2022-01-04 13:20:00,11.28,11.3,11.27,11.29,228216.0,5.5182,5.528,5.5133,5.5231,228216.0
2022-01-04 13:30:00,11.29,11.3,11.26,11.28,160785.0,5.5231,5.528,5.5084,5.5182,160785.0
2022-01-04 13:40:00,11.28,11.28,11.25,11.26,292966.0,5.5182,5.5182,5.5035,5.5084,292966.0
2022-01-04 13:50:00,11.26,11.29,11.25,11.29,257085.0,5.5084,5.5231,5.5035,5.5231,257085.0
2022-01-04 14:00:00,11.29,11.3,11.27,11.29,318967.0,5.5231,5.528,5.5133,5.5231,318967.0
2022-01-04 14:10:00,11.29,11.31,11.28,11.29,708058.0,5.5231,5.5329,5.5182,5.5231,708058.0
2022-01-04 14:20:00,11.29,11.32,11.29,11.32,485757.0,5.5231,5.5378,5.5231,5.5378,485757.0
2022-01-04 14:30:00,11.32,11.35,11.31,11.35,430644.0,5.5378,5.5524,5.5329,5.5524,430644.0
2022-01-04 14:40:00,11.35,11.35,11.31,11.31,501235.0,5.5524,5.5524,5.5329,5.5329,501235.0
2022-01-04 14:50:00,11.31,11.32,11.29,11.32,571261.0,5.5329,5.5378,5.5231,5.5378,571261.0
2022-01-04 15:00:00,11.32,11.33,11.3,11.33,397145.0,5.5378,5.5427,5.528,5.5427,397145.0
2022-01-04 15:10:00,11.33,11.34,11.31,11.31,500133.0,5.5427,5.5475,5.5329,5.5329,500133.0
2022-01-04 15:20:00,11.32,11.33,11.31,11.32,426046.0,5.5378,5.5427,5.5329,5.5378,426046.0
2022-01-04 15:30:00,11.32,11.32,11.3,11.3,569139.0,5.5378,5.5378,5.528,5.528,569139.0
2022-01-04 15:40:00,11.31,11.31,11.29,11.29,878503.0,5.5329,5.5329,5.5231,5.5231,878503.0
2022-01-04 15:50:00,11.29,11.29,11.27,11.28,1285723.0,5.5231,5.5231,5.5133,5.5182,1285723.0
2022-01-05 09:30:00,11.22,11.28,11.17,11.21,1318686.0,5.4888,5.5182,5.4644,5.4839,1318686.0
2022-01-05 09:40:00,11.21,11.24,11.18,11.24,706233.0,5.4839,5.4986,5.4693,5.4986,706233.0
2022-01-05 09:50:00,11.24,11.27,11.21,11.27,571589.0,5.4986,5.5133,5.4839,5.5133,571589.0
2022-01-05 10:00:00,11.27,11.28,11.23,11.26,548949.0,5.5133,5.5182,5.4937,5.5084,548949.0
2022-01-05 10:10:00,11.26,11.29,11.24,11.27,433403.0,5.5084,5.5231,5.4986,5.5133,433403.0
2022-01-05 10:20:00,11.26,11.27,11.21,11.21,313050.0,5.5084,5.5133,5.4839,5.4839,313050.0
2022-01-05 10:30:00,11.21,11.22,11.13,11.14,563671.0,5.4839,5.4888,5.4448,5.4497,563671.0
2022-01-05 10:40:00,11.14,11.18,11.13,11.17,231450.0,5.4497,5.4693,5.4448,5.4644,231450.0
2022-01-05 10:50:00,11.18,11.2,11.15,11.16,448561.0,5.4693,5.4791,5.4546,5.4595,448561.0
2022-01-05 11:00:00,11.16,11.17,11.13,11.15,377874.0,5.4595,5.4644,5.4448,5.4546,377874.0
2022-01-05 11:10:00,11.15,11.15,11.12,11.13,347035.0,5.4546,5.4546,5.4399,5.4448,347035.0
2022-01-05 11:20:00,11.14,11.15,11.1,11.12,407750.0,5.4497,5.4546,5.4301,5.4399,407750.0
2022-01-05 11:30:00,11.11,11.12,11.06,11.09,1342678.0,5.435,5.4399,5.4106,5.4252,1342678.0
2022-01-05 11:40:00,11.09,11.1,11.02,11.05,871312.0,5.4252,5.4301,5.391,5.4057,871312.0
2022-01-05 11:50:00,11.04,11.05,11.0,11.04,686974.0,5.4008,5.4057,5.3812,5.4008,686974.0
2022-01-05 12:00:00,11.04,11.04,11.0,11.02,393927.0,5.4008,5.4008,5.3812,5.391,393927.0
2022-01-05 12:10:00,11.02,11.03,11.0,11.03,368632.0,5.391,5.3959,5.3812,5.3959,368632.0
2022-01-05 12:20:00,11.03,11.06,11.02,11.05,314734.0,5.3959,5.4106,5.391,5.4057,314734.0
2022-01-05 12:30:00,11.04,11.05,11.0,11.0,407884.0,5.4008,5.4057,5.3812,5.3812,407884.0
2022-01-05 12:40:00,11.01,11.01,10.97,10.99,588017.0,5.3861,5.3861,5.3665,5.3763,588017.0
2022-01-05 12:50:00,10.99,10.99,10.92,10.93,865686.0,5.3763,5.3763,5.3421,5.347,865686.0
2022-01-05 13:00:00,10.93,10.94,10.91,10.93,508103.0,5.347,5.3519,5.3372,5.347,508103.0
2022-01-05 13:10:00,10.92,10.93,10.9,10.92,440105.0,5.3421,5.347,5.3323,5.3421,440105.0
2022-01-05 13:20:00,10.92,10.92,10.89,10.92,513356.0,5.3421,5.3421,5.3274,5.3421,513356.0
2022-01-05 13:30:00,10.92,10.96,10.91,10.96,378119.0,5.3421,5.3616,5.3372,5.3616,378119.0
2022-01-05 13:40:00,10.96,10.97,10.92,10.96,816835.0,5.3616,5.3665,5.3421,5.3616,816835.0
2022-01-05 13:50:00,10.96,10.97,10.92,10.93,554557.0,5.3616,5.3665,5.3421,5.347,554557.0
2022-01-05 14:00:00,10.93,10.95,10.87,10.87,1017711.0,5.347,5.3568,5.3176,5.3176,1017711.0
2022-01-05 14:10:00,10.88,10.9,10.86,10.88,1248265.0,5.3225,5.3323,5.3127,5.3225,1248265.0
2022-01-05 14:20:00,10.88,10.92,10.87,10.91,654713.0,5.3225,5.3421,5.3176,5.3372,654713.0
2022-01-05 14:30:00,10.91,10.92,10.87,10.88,478479.0,5.3372,5.3421,5.3176,5.3225,478479.0
2022-01-05 14:40:00,10.88,10.89,10.85,10.87,521945.0,5.3225,5.3274,5.3078,5.3176,521945.0
2022-01-05 14:50:00,10.87,10.88,10.82,10.83,652885.0,5.3176,5.3225,5.2932,5.2981,652885.0
2022-01-05 15:00:00,10.83,10.83,10.72,10.74,1288787.0,5.2981,5.2981,5.2442,5.254,1288787.0
2022-01-05 15:10:00,10.74,10.76,10.72,10.75,982150.0,5.254,5.2638,5.2442,5.2589,982150.0
2022-01-05 15:20:00,10.74,10.78,10.74,10.75,628485.0,5.254,5.2736,5.254,5.2589,628485.0
2022-01-05 15:30:00,10.75,10.76,10.72,10.75,732818.0,5.2589,5.2638,5.2442,5.2589,732818.0
2022-01-05 15:40:00,10.75,10.77,10.72,10.77,1535041.0,5.2589,5.2687,5.2442,5.2687,1535041.0
2022-01-05 15:50:00,10.77,10.77,10.72,10.75,2099471.0,5.2687,5.2687,5.2442,5.2589,2099471.0
2022-01-06 09:30:00,10.98,11.07,10.96,11.05,2351101.0,5.3714,5.4155,5.3616,5.4057,2351101.0
2022-01-06 09:40:00,11.05,11.08,10.98,10.99,796458.0,5.4057,5.4204,5.3714,5.3763,796458.0
2022-01-06 09:50:00,10.99,10.99,10.92,10.93,847078.0,5.3763,5.3763,5.3421,5.347,847078.0
2022-01-06 10:00:00,10.93,10.95,10.84,10.88,773371.0,5.347,5.3568,5.3029,5.3225,773371.0
2022-01-06 10:10:00,10.89,10.9,10.84,10.85,560000.0,5.3274,5.3323,5.3029,5.3078,560000.0
2022-01-06 10:20:00,10.84,10.94,10.84,10.94,1103617.0,5.3029,5.3519,5.3029,5.3519,1103617.0
2022-01-06 10:30:00,10.94,11.0,10.92,11.0,595248.0,5.3519,5.3812,5.3421,5.3812,595248.0
2022-01-06 10:40:00,11.0,11.02,10.97,11.0,726406.0,5.3812,5.391,5.3665,5.3812,726406.0
2022-01-06 10:50:00,10.99,11.0,10.93,10.94,690989.0,5.3763,5.3812,5.347,5.3519,690989.0
2022-01-06 11:00:00,10.93,10.95,10.88,10.92,580112.0,5.347,5.3568,5.3225,5.3421,580112.0
2022-01-06 11:10:00,10.92,10.93,10.88,10.91,592717.0,5.3421,5.347,5.3225,5.3372,592717.0
2022-01-06 11:20:00,10.91,10.93,10.88,10.9,591056.0,5.3372,5.347,5.3225,5.3323,591056.0
2022-01-06 11:30:00,10.9,10.91,10.87,10.88,430265.0,5.3323,5.3372,5.3176,5.3225,430265.0
2022-01-06 11:40:00,10.88,10.89,10.86,10.89,330910.0,5.3225,5.3274,5.3127,5.3274,330910.0
2022-01-06 11:50:00,10.88,10.92,10.88,10.91,321832.0,5.3225,5.3421,5.3225,5.3372,321832.0
2022-01-06 12:00:00,10.9,10.91,10.87,10.88,307776.0,5.3323,5.3372,5.3176,5.3225,307776.0
2022-01-06 12:10:00,10.88,10.91,10.87,10.88,288213.0,5.3225,5.3372,5.3176,5.3225,288213.0
2022-01-06 12:20:00,10.88,10.89,10.86,10.87,463556.0,5.3225,5.3274,5.3127,5.3176,463556.0
2022-01-06 12:30:00,10.88,10.89,10.86,10.87,682688.0,5.3225,5.3274,5.3127,5.3176,682688.0
2022-01-06 12:40:00,10.87,10.9,10.86,10.88,251772.0,5.3176,5.3323,5.3127,5.3225,251772.0
2022-01-06 12:50:00,10.88,10.89,10.86,10.86,173430.0,5.3225,5.3274,5.3127,5.3127,173430.0
2022-01-06 13:00:00,10.87,10.87,10.84,10.86,526530.0,5.3176,5.3176,5.3029,5.3127,526530.0
2022-01-06 13:10:00,10.85,10.87,10.81,10.83,465123.0,5.3078,5.3176,5.2883,5.2981,465123.0
2022-01-06 13:20:00,10.83,10.84,10.81,10.83,614810.0,5.2981,5.3029,5.2883,5.2981,614810.0
2022-01-06 13:30:00,10.83,10.83,10.8,10.8,449655.0,5.2981,5.2981,5.2834,5.2834,449655.0
2022-01-06 13:40:00,10.8,10.82,10.79,10.79,607372.0,5.2834,5.2932,5.2785,5.2785,607372.0
2022-01-06 13:50:00,10.79,10.84,10.77,10.84,379000.0,5.2785,5.3029,5.2687,5.3029,379000.0
2022-01-06 14:00:00,10.84,10.84,10.81,10.82,194626.0,5.3029,5.3029,5.2883,5.2932,194626.0
2022-01-06 14:10:00,10.82,10.83,10.81,10.82,253121.0,5.2932,5.2981,5.2883,5.2932,253121.0
2022-01-06 14:20:00,10.82,10.82,10.79,10.82,394020.0,5.2932,5.2932,5.2785,5.2932,394020.0
2022-01-06 14:30:00,10.82,10.83,10.81,10.83,410810.0,5.2932,5.2981,5.2883,5.2981,410810.0
2022-01-06 14:40:00,10.83,10.85,10.82,10.83,432083.0,5.2981,5.3078,5.2932,5.2981,432083.0
2022-01-06 14:50:00,10.83,10.83,10.79,10.8,410109.0,5.2981,5.2981,5.2785,5.2834,410109.0
2022-01-06 15:00:00,10.8,10.83,10.8,10.82,312267.0,5.2834,5.2981,5.2834,5.2932,312267.0
2022-01-06 15:10:00,10.82,10.83,10.79,10.79,374913.0,5.2932,5.2981,5.2785,5.2785,374913.0
2022-01-06 15:20:00,10.8,10.82,10.78,10.8,631549.0,5.2834,5.2932,5.2736,5.2834,631549.0
2022-01-06 15:30:00,10.8,10.83,10.8,10.83,664078.0,5.2834,5.2981,5.2834,5.2981,664078.0
2022-01-06 15:40:00,10.83,10.84,10.82,10.83,784238.0,5.2981,5.3029,5.2932,5.2981,784238.0
2022-01-06 15:50:00,10.84,10.85,10.81,10.84,2253610.0,5.3029,5.3078,5.2883,5.3029,2253610.0
2022-01-07 09:30:00,10.84,10.9,10.83,10.88,715063.0,5.3029,5.3323,5.2981,5.3225,715063.0
2022-01-07 09:40:00,10.87,10.94,10.84,10.94,524424.0,5.3176,5.3519,5.3029,5.3519,524424.0
2022-01-07 09:50:00,10.94,10.95,10.92,10.94,310137.0,5.3519,5.3568,5.3421,5.3519,310137.0
2022-01-07 10:00:00,10.95,10.96,10.9,10.91,447008.0,5.3568,5.3616,5.3323,5.3372,447008.0
2022-01-07 10:10:00,10.91,10.96,10.9,10.92,294865.0,5.3372,5.3616,5.3323,5.3421,294865.0
2022-01-07 10:20:00,10.92,10.96,10.9,10.94,493644.0,5.3421,5.3616,5.3323,5.3519,493644.0
2022-01-07 10:30:00,10.93,10.95,10.91,10.92,279875.0,5.347,5.3568,5.3372,5.3421,279875.0
2022-01-07 10:40:00,10.91,10.93,10.89,10.89,587688.0,5.3372,5.347,5.3274,5.3274,587688.0
2022-01-07 10:50:00,10.89,10.9,10.82,10.88,1603105.0,5.3274,5.3323,5.2932,5.3225,1603105.0
2022-01-07 11:00:00,10.88,10.89,10.83,10.85,416415.0,5.3225,5.3274,5.2981,5.3078,416415.0
2022-01-07 11:10:00,10.85,10.89,10.84,10.88,503906.0,5.3078,5.3274,5.3029,5.3225,503906.0
2022-01-07 11:20:00,10.88,10.93,10.87,10.93,537695.0,5.3225,5.347,5.3176,5.347,537695.0
2022-01-07 11:30:00,10.92,10.98,10.92,10.96,545523.0,5.3421,5.3714,5.3421,5.3616,545523.0
2022-01-07 11:40:00,10.97,10.99,10.95,10.99,322836.0,5.3665,5.3763,5.3568,5.3763,322836.0
2022-01-07 11:50:00,10.99,10.99,10.96,10.96,271656.0,5.3763,5.3763,5.3616,5.3616,271656.0
2022-01-07 12:00:00,10.96,10.98,10.95,10.96,359172.0,5.3616,5.3714,5.3568,5.3616,359172.0
2022-01-07 12:10:00,10.96,10.97,10.93,10.95,535972.0,5.3616,5.3665,5.347,5.3568,535972.0
2022-01-07 12:20:00,10.95,10.95,10.92,10.95,336492.0,5.3568,5.3568,5.3421,5.3568,336492.0
2022-01-07 12:30:00,10.95,10.95,10.92,10.92,278173.0,5.3568,5.3568,5.3421,5.3421,278173.0
2022-01-07 12:40:00,10.93,10.96,10.92,10.96,163723.0,5.347,5.3616,5.3421,5.3616,163723.0
2022-01-07 12:50:00,10.96,10.98,10.95,10.97,270389.0,5.3616,5.3714,5.3568,5.3665,270389.0
2022-01-07 13:00:00,10.98,11.0,10.95,11.0,292028.0,5.3714,5.3812,5.3568,5.3812,292028.0
2022-01-07 13:10:00,11.0,11.01,10.99,11.0,797381.0,5.3812,5.3861,5.3763,5.3812,797381.0
2022-01-07 13:20:00,11.0,11.01,10.99,11.0,399180.0,5.3812,5.3861,5.3763,5.3812,399180.0
2022-01-07 13:30:00,11.0,11.05,10.99,11.02,452878.0,5.3812,5.4057,5.3763,5.391,452878.0
2022-01-07 13:40:00,11.02,11.03,11.0,11.02,567109.0,5.391,5.3959,5.3812,5.391,567109.0
2022-01-07 13:50:00,11.02,11.02,10.99,11.01,581234.0,5.391,5.391,5.3763,5.3861,581234.0
2022-01-07 14:00:00,11.01,11.02,11.0,11.01,601440.0,5.3861,5.391,5.3812,5.3861,601440.0
2022-01-07 14:10:00,11.01,11.02,10.99,11.0,385098.0,5.3861,5.391,5.3763,5.3812,385098.0
2022-01-07 14:20:00,11.0,11.0,10.98,11.0,233679.0,5.3812,5.3812,5.3714,5.3812,233679.0
2022-01-07 14:30:00,11.0,11.0,10.98,11.0,323540.0,5.3812,5.3812,5.3714,5.3812,323540.0
2022-01-07 14:40:00,11.0,11.0,10.98,11.0,175698.0,5.3812,5.3812,5.3714,5.3812,175698.0
2022-01-07 14:50:00,11.0,11.0,10.99,11.0,147937.0,5.3812,5.3812,5.3763,5.3812,147937.0
2022-01-07 15:00:00,10.99,11.0,10.97,10.98,625305.0,5.3763,5.3812,5.3665,5.3714,625305.0
2022-01-07 15:10:00,10.98,10.99,10.97,10.99,305836.0,5.3714,5.3763,5.3665,5.3763,305836.0
2022-01-07 15:20:00,10.99,11.0,10.96,10.99,728035.0,5.3763,5.3812,5.3616,5.3763,728035.0
2022-01-07 15:30:00,10.98,10.99,10.96,10.98,897079.0,5.3714,5.3763,5.3616,5.3714,897079.0
2022-01-07 15:40:00,10.97,11.0,10.97,11.0,1222053.0,5.3665,5.3812,5.3665,5.3812,1222053.0
2022-01-07 15:50:00,11.0,11.01,10.97,11.01,2188061.0,5.3812,5.3861,5.3665,5.3861,2188061.0
2022-01-10 09:30:00,10.93,10.98,10.9,10.93,1805656.0,5.347,5.3714,5.3323,5.347,1805656.0
2022-01-10 09:40:00,10.93,10.95,10.88,10.89,753887.0,5.347,5.3568,5.3225,5.3274,753887.0
2022-01-10 09:50:00,10.89,10.9,10.85,10.85,472002.0,5.3274,5.3323,5.3078,5.3078,472002.0
2022-01-10 10:00:00,10.86,10.87,10.81,10.85,644999.0,5.3127,5.3176,5.2883,5.3078,644999.0
2022-01-10 10:10:00,10.84,10.85,10.77,10.8,814612.0,5.3029,5.3078,5.2687,5.2834,814612.0
2022-01-10 10:20:00,10.8,10.83,10.77,10.78,882618.0,5.2834,5.2981,5.2687,5.2736,882618.0
2022-01-10 10:30:00,10.78,10.82,10.77,10.79,564945.0,5.2736,5.2932,5.2687,5.2785,564945.0
2022-01-10 10:40:00,10.79,10.81,10.76,10.77,713951.0,5.2785,5.2883,5.2638,5.2687,713951.0
2022-01-10 10:50:00,10.77,10.81,10.75,10.81,885829.0,5.2687,5.2883,5.2589,5.2883,885829.0
2022-01-10 11:00:00,10.8,10.82,10.78,10.79,519685.0,5.2834,5.2932,5.2736,5.2785,519685.0
2022-01-10 11:10:00,10.79,10.82,10.77,10.81,734710.0,5.2785,5.2932,5.2687,5.2883,734710.0
2022-01-10 11:20:00,10.81,10.84,10.8,10.82,888530.0,5.2883,5.3029,5.2834,5.2932,888530.0
2022-01-10 11:30:00,10.82,10.82,10.78,10.79,415335.0,5.2932,5.2932,5.2736,5.2785,415335.0
2022-01-10 11:40:00,10.79,10.79,10.74,10.76,497542.0,5.2785,5.2785,5.254,5.2638,497542.0
2022-01-10 11:50:00,10.76,10.78,10.75,10.77,358823.0,5.2638,5.2736,5.2589,5.2687,358823.0
2022-01-10 12:00:00,10.77,10.78,10.75,10.76,316278.0,5.2687,5.2736,5.2589,5.2638,316278.0
2022-01-10 12:10:00,10.76,10.78,10.75,10.76,211997.0,5.2638,5.2736,5.2589,5.2638,211997.0
2022-01-10 12:20:00,10.76,10.77,10.75,10.76,325654.0,5.2638,5.2687,5.2589,5.2638,325654.0
2022-01-10 12:30:00,10.76,10.76,10.71,10.71,392472.0,5.2638,5.2638,5.2393,5.2393,392472.0
2022-01-10 12:40:00,10.72,10.77,10.71,10.74,1323088.0,5.2442,5.2687,5.2393,5.254,1323088.0
2022-01-10 12:50:00,10.73,10.77,10.72,10.75,275002.0,5.2491,5.2687,5.2442,5.2589,275002.0
2022-01-10 13:00:00,10.76,10.78,10.74,10.78,272513.0,5.2638,5.2736,5.254,5.2736,272513.0
2022-01-10 13:10:00,10.78,10.79,10.75,10.76,180350.0,5.2736,5.2785,5.2589,5.2638,180350.0
2022-01-10 13:20:00,10.76,10.77,10.74,10.76,194572.0,5.2638,5.2687,5.254,5.2638,194572.0
2022-01-10 13:30:00,10.76,10.77,10.75,10.76,159056.0,5.2638,5.2687,5.2589,5.2638,159056.0
2022-01-10 13:40:00,10.75,10.79,10.75,10.78,294223.0,5.2589,5.2785,5.2589,5.2736,294223.0
2022-01-10 13:50:00,10.79,10.82,10.76,10.79,809637.0,5.2785,5.2932,5.2638,5.2785,809637.0
2022-01-10 14:00:00,10.79,10.83,10.78,10.83,324963.0,5.2785,5.2981,5.2736,5.2981,324963.0
2022-01-10 14:10:00,10.83,10.83,10.81,10.82,400806.0,5.2981,5.2981,5.2883,5.2932,400806.0
2022-01-10 14:20:00,10.82,10.82,10.78,10.8,470363.0,5.2932,5.2932,5.2736,5.2834,470363.0
2022-01-10 14:30:00,10.8,10.82,10.79,10.8,278558.0,5.2834,5.2932,5.2785,5.2834,278558.0
2022-01-10 14:40:00,10.81,10.83,10.8,10.82,135299.0,5.2883,5.2981,5.2834,5.2932,135299.0
2022-01-10 14:50:00,10.82,10.82,10.79,10.8,331458.0,5.2932,5.2932,5.2785,5.2834,331458.0
2022-01-10 15:00:00,10.8,10.82,10.76,10.79,430559.0,5.2834,5.2932,5.2638,5.2785,430559.0
2022-01-10 15:10:00,10.78,10.8,10.77,10.78,347705.0,5.2736,5.2834,5.2687,5.2736,347705.0
2022-01-10 15:20:00,10.78,10.79,10.77,10.78,235011.0,5.2736,5.2785,5.2687,5.2736,235011.0
2022-01-10 15:30:00,10.78,10.78,10.76,10.78,574951.0,5.2736,5.2736,5.2638,5.2736,574951.0
2022-01-10 15:40:00,10.78,10.82,10.77,10.82,884801.0,5.2736,5.2932,5.2687,5.2932,884801.0
2022-01-10 15:50:00,10.82,10.84,10.8,10.83,2346749.0,5.2932,5.3029,5.2834,5.2981,2346749.0
2022-01-11 09:30:00,10.92,10.99,10.89,10.94,1417315.0,5.3421,5.3763,5.3274,5.3519,1417315.0
2022-01-11 09:40:00,10.94,10.98,10.91,10.96,815493.0,5.3519,5.3714,5.3372,5.3616,815493.0
2022-01-11 09:50:00,10.96,11.01,10.95,11.01,824089.0,5.3616,5.3861,5.3568,5.3861,824089.0
2022-01-11 10:00:00,11.01,11.05,11.0,11.03,690531.0,5.3861,5.4057,5.3812,5.3959,690531.0
2022-01-11 10:10:00,11.02,11.13,11.01,11.1,999062.0,5.391,5.4448,5.3861,5.4301,999062.0
2022-01-11 10:20:00,11.1,11.19,11.09,11.18,911658.0,5.4301,5.4742,5.4252,5.4693,911658.0
2022-01-11 10:30:00,11.18,11.23,11.16,11.23,1346422.0,5.4693,5.4937,5.4595,5.4937,1346422.0
2022-01-11 10:40:00,11.23,11.25,11.19,11.2,767987.0,5.4937,5.5035,5.4742,5.4791,767987.0
2022-01-11 10:50:00,11.2,11.22,11.18,11.21,692719.0,5.4791,5.4888,5.4693,5.4839,692719.0
2022-01-11 11:00:00,11.22,11.28,11.21,11.27,1459389.0,5.4888,5.5182,5.4839,5.5133,1459389.0
2022-01-11 11:10:00,11.27,11.4,11.26,11.39,1221690.0,5.5133,5.5769,5.5084,5.572,1221690.0
2022-01-11 11:20:00,11.39,11.4,11.36,11.4,1139171.0,5.572,5.5769,5.5573,5.5769,1139171.0
2022-01-11 11:30:00,11.4,11.43,11.36,11.42,1550766.0,5.5769,5.5916,5.5573,5.5867,1550766.0
2022-01-11 11:40:00,11.41,11.43,11.35,11.36,961688.0,5.5818,5.5916,5.5524,5.5573,961688.0
2022-01-11 11:50:00,11.37,11.4,11.36,11.37,749900.0,5.5622,5.5769,5.5573,5.5622,749900.0
2022-01-11 12:00:00,11.37,11.41,11.34,11.39,1295104.0,5.5622,5.5818,5.5475,5.572,1295104.0
2022-01-11 12:10:00,11.39,11.4,11.35,11.38,627628.0,5.572,5.5769,5.5524,5.5671,627628.0
2022-01-11 12:20:00,11.38,11.41,11.37,11.4,634530.0,5.5671,5.5818,5.5622,5.5769,634530.0
2022-01-11 12:30:00,11.4,11.44,11.38,11.44,786756.0,5.5769,5.5965,5.5671,5.5965,786756.0
2022-01-11 12:40:00,11.44,11.44,11.42,11.44,503453.0,5.5965,5.5965,5.5867,5.5965,503453.0
2022-01-11 12:50:00,11.44,11.47,11.43,11.46,599283.0,5.5965,5.6111,5.5916,5.6063,599283.0
2022-01-11 13:00:00,11.46,11.5,11.46,11.46,857030.0,5.6063,5.6258,5.6063,5.6063,857030.0
2022-01-11 13:10:00,11.46,11.5,11.44,11.49,434649.0,5.6063,5.6258,5.5965,5.6209,434649.0
2022-01-11 13:20:00,11.49,11.51,11.47,11.48,1477562.0,5.6209,5.6307,5.6111,5.616,1477562.0
2022-01-11 13:30:00,11.48,11.48,11.43,11.43,514964.0,5.616,5.616,5.5916,5.5916,514964.0
2022-01-11 13:40:00,11.43,11.47,11.42,11.45,923716.0,5.5916,5.6111,5.5867,5.6014,923716.0
2022-01-11 13:50:00,11.45,11.48,11.44,11.45,551044.0,5.6014,5.616,5.5965,5.6014,551044.0
2022-01-11 14:00:00,11.45,11.48,11.45,11.46,534257.0,5.6014,5.616,5.6014,5.6063,534257.0
2022-01-11 14:10:00,11.47,11.49,11.46,11.49,484918.0,5.6111,5.6209,5.6063,5.6209,484918.0
2022-01-11 14:20:00,11.49,11.49,11.44,11.46,729329.0,5.6209,5.6209,5.5965,5.6063,729329.0
2022-01-11 14:30:00,11.46,11.47,11.44,11.47,550800.0,5.6063,5.6111,5.5965,5.6111,550800.0
2022-01-11 14:40:00,11.47,11.48,11.46,11.48,296479.0,5.6111,5.616,5.6063,5.616,296479.0
2022-01-11 14:50:00,11.48,11.5,11.47,11.5,685529.0,5.616,5.6258,5.6111,5.6258,685529.0
2022-01-11 15:00:00,11.5,11.53,11.48,11.52,762620.0,5.6258,5.6405,5.616,5.6356,762620.0
2022-01-11 15:10:00,11.52,11.52,11.49,11.52,1057953.0,5.6356,5.6356,5.6209,5.6356,1057953.0
2022-01-11 15:20:00,11.52,11.54,11.51,11.52,1078481.0,5.6356,5.6454,5.6307,5.6356,1078481.0
2022-01-11 15:30:00,11.52,11.53,11.5,11.52,1290568.0,5.6356,5.6405,5.6258,5.6356,1290568.0
2022-01-11 15:40:00,11.52,11.55,11.51,11.53,1702009.0,5.6356,5.6503,5.6307,5.6405,1702009.0
2022-01-11 15:50:00,11.54,11.59,11.53,11.58,3522138.0,5.6454,5.6698,5.6405,5.665,3522138.0
2022-01-12 09:30:00,11.72,11.81,11.7,11.79,3264065.0,5.7334,5.7775,5.7237,5.7677,3264065.0
2022-01-12 09:40:00,11.79,11.9,11.79,11.88,2175368.0,5.7677,5.8215,5.7677,5.8117,2175368.0
2022-01-12 09:50:00,11.88,11.92,11.87,11.9,1418986.0,5.8117,5.8313,5.8068,5.8215,1418986.0
2022-01-12 10:00:00,11.9,11.91,11.81,11.82,1519757.0,5.8215,5.8264,5.7775,5.7824,1519757.0
2022-01-12 10:10:00,11.83,11.86,11.79,11.8,686856.0,5.7873,5.8019,5.7677,5.7726,686856.0
2022-01-12 10:20:00,11.8,11.83,11.76,11.77,849355.0,5.7726,5.7873,5.753,5.7579,849355.0
2022-01-12 10:30:00,11.78,11.79,11.76,11.77,918142.0,5.7628,5.7677,5.753,5.7579,918142.0
2022-01-12 10:40:00,11.77,11.8,11.7,11.79,1581716.0,5.7579,5.7726,5.7237,5.7677,1581716.0
2022-01-12 10:50:00,11.79,11.83,11.76,11.82,675188.0,5.7677,5.7873,5.753,5.7824,675188.0
2022-01-12 11:00:00,11.83,11.86,11.81,11.83,780018.0,5.7873,5.8019,5.7775,5.7873,780018.0
2022-01-12 11:10:00,11.83,11.83,11.77,11.81,890837.0,5.7873,5.7873,5.7579,5.7775,890837.0
2022-01-12 11:20:00,11.82,11.85,11.79,11.85,615760.0,5.7824,5.797,5.7677,5.797,615760.0
2022-01-12 11:30:00,11.84,11.88,11.82,11.87,1218744.0,5.7921,5.8117,5.7824,5.8068,1218744.0
2022-01-12 11:40:00,11.88,11.9,11.86,11.88,777050.0,5.8117,5.8215,5.8019,5.8117,777050.0
2022-01-12 11:50:00,11.87,11.89,11.86,11.87,611529.0,5.8068,5.8166,5.8019,5.8068,611529.0
2022-01-12 12:00:00,11.87,11.9,11.85,11.88,673552.0,5.8068,5.8215,5.797,5.8117,673552.0
2022-01-12 12:10:00,11.88,11.89,11.85,11.88,610479.0,5.8117,5.8166,5.797,5.8117,610479.0
2022-01-12 12:20:00,11.88,11.9,11.86,11.87,418040.0,5.8117,5.8215,5.8019,5.8068,418040.0
2022-01-12 12:30:00,11.87,11.89,11.86,11.87,602615.0,5.8068,5.8166,5.8019,5.8068,602615.0
2022-01-12 12:40:00,11.88,11.94,11.87,11.94,422156.0,5.8117,5.8411,5.8068,5.8411,422156.0
2022-01-12 12:50:00,11.94,11.94,11.9,11.92,937408.0,5.8411,5.8411,5.8215,5.8313,937408.0
2022-01-12 13:00:00,11.92,11.93,11.9,11.92,499369.0,5.8313,5.8362,5.8215,5.8313,499369.0
2022-01-12 13:10:00,11.92,11.93,11.89,11.93,425067.0,5.8313,5.8362,5.8166,5.8362,425067.0
2022-01-12 13:20:00,11.92,11.97,11.92,11.96,1761083.0,5.8313,5.8557,5.8313,5.8509,1761083.0
2022-01-12 13:30:00,11.95,11.96,11.94,11.96,582393.0,5.846,5.8509,5.8411,5.8509,582393.0
2022-01-12 13:40:00,11.96,11.99,11.94,11.98,377741.0,5.8509,5.8655,5.8411,5.8606,377741.0
2022-01-12 13:50:00,11.98,11.98,11.94,11.96,598672.0,5.8606,5.8606,5.8411,5.8509,598672.0
2022-01-12 14:00:00,11.97,11.98,11.94,11.96,548357.0,5.8557,5.8606,5.8411,5.8509,548357.0
2022-01-12 14:10:00,11.96,11.99,11.95,11.98,619960.0,5.8509,5.8655,5.846,5.8606,619960.0
2022-01-12 14:20:00,11.98,11.98,11.95,11.96,398042.0,5.8606,5.8606,5.846,5.8509,398042.0
2022-01-12 14:30:00,11.96,11.98,11.95,11.98,359313.0,5.8509,5.8606,5.846,5.8606,359313.0
2022-01-12 14:40:00,11.98,11.99,11.96,11.98,530543.0,5.8606,5.8655,5.8509,5.8606,530543.0
2022-01-12 14:50:00,11.98,12.0,11.97,12.0,435321.0,5.8606,5.8704,5.8557,5.8704,435321.0
2022-01-12 15:00:00,12.0,12.0,11.98,11.98,432305.0,5.8704,5.8704,5.8606,5.8606,432305.0
2022-01-12 15:10:00,11.99,12.02,11.98,12.02,1207013.0,5.8655,5.8802,5.8606,5.8802,1207013.0
2022-01-12 15:20:00,12.02,12.05,12.01,12.03,1105917.0,5.8802,5.8949,5.8753,5.8851,1105917.0
2022-01-12 15:30:00,12.03,12.07,12.02,12.04,1432486.0,5.8851,5.9047,5.8802,5.89,1432486.0
2022-01-12 15:40:00,12.04,12.04,12.0,12.02,1770444.0,5.89,5.89,5.8704,5.8802,1770444.0
2022-01-12 15:50:00,12.01,12.03,12.01,12.02,1768339.0,5.8753,5.8851,5.8753,5.8802,1768339.0
2022-01-13 09:30:00,12.15,12.33,12.14,12.32,2653112.0,5.9438,6.0319,5.9389,6.027,2653112.0
2022-01-13 09:40:00,12.32,12.43,12.29,12.4,2450721.0,6.027,6.0808,6.0123,6.0661,2450721.0
2022-01-13 09:50:00,12.4,12.46,12.38,12.42,1613465.0,6.0661,6.0955,6.0563,6.0759,1613465.0
2022-01-13 10:00:00,12.42,12.43,12.36,12.37,1363145.0,6.0759,6.0808,6.0465,6.0514,1363145.0
2022-01-13 10:10:00,12.38,12.43,12.31,12.32,1353024.0,6.0563,6.0808,6.0221,6.027,1353024.0
2022-01-13 10:20:00,12.32,12.38,12.26,12.38,1882336.0,6.027,6.0563,5.9976,6.0563,1882336.0
2022-01-13 10:30:00,12.37,12.39,12.29,12.37,1281755.0,6.0514,6.0612,6.0123,6.0514,1281755.0
2022-01-13 10:40:00,12.37,12.45,12.36,12.43,1055607.0,6.0514,6.0906,6.0465,6.0808,1055607.0
2022-01-13 10:50:00,12.43,12.44,12.36,12.38,933206.0,6.0808,6.0857,6.0465,6.0563,933206.0
2022-01-13 11:00:00,12.38,12.44,12.38,12.41,779486.0,6.0563,6.0857,6.0563,6.071,779486.0
2022-01-13 11:10:00,12.41,12.43,12.38,12.42,939914.0,6.071,6.0808,6.0563,6.0759,939914.0
2022-01-13 11:20:00,12.42,12.46,12.41,12.46,779046.0,6.0759,6.0955,6.071,6.0955,779046.0
2022-01-13 11:30:00,12.46,12.49,12.45,12.48,660653.0,6.0955,6.1101,6.0906,6.1052,660653.0
2022-01-13 11:40:00,12.48,12.54,12.47,12.54,1897560.0,6.1052,6.1346,6.1003,6.1346,1897560.0
2022-01-13 11:50:00,12.54,12.54,12.51,12.52,940594.0,6.1346,6.1346,6.1199,6.1248,940594.0
2022-01-13 12:00:00,12.51,12.52,12.46,12.51,1299376.0,6.1199,6.1248,6.0955,6.1199,1299376.0
2022-01-13 12:10:00,12.51,12.52,12.41,12.42,912897.0,6.1199,6.1248,6.071,6.0759,912897.0
2022-01-13 12:20:00,12.42,12.43,12.35,12.41,909943.0,6.0759,6.0808,6.0416,6.071,909943.0
2022-01-13 12:30:00,12.4,12.42,12.38,12.4,813271.0,6.0661,6.0759,6.0563,6.0661,813271.0
2022-01-13 12:40:00,12.4,12.41,12.35,12.38,853522.0,6.0661,6.071,6.0416,6.0563,853522.0
2022-01-13 12:50:00,12.38,12.39,12.35,12.38,729354.0,6.0563,6.0612,6.0416,6.0563,729354.0
2022-01-13 13:00:00,12.38,12.39,12.35,12.39,676258.0,6.0563,6.0612,6.0416,6.0612,676258.0
2022-01-13 13:10:00,12.39,12.4,12.34,12.37,1749529.0,6.0612,6.0661,6.0367,6.0514,1749529.0
2022-01-13 13:20:00,12.37,12.4,12.36,12.39,513338.0,6.0514,6.0661,6.0465,6.0612,513338.0
2022-01-13 13:30:00,12.39,12.39,12.35,12.37,653310.0,6.0612,6.0612,6.0416,6.0514,653310.0
2022-01-13 13:40:00,12.37,12.41,12.36,12.39,762109.0,6.0514,6.071,6.0465,6.0612,762109.0
2022-01-13 13:50:00,12.39,12.42,12.37,12.42,687007.0,6.0612,6.0759,6.0514,6.0759,687007.0
2022-01-13 14:00:00,12.41,12.44,12.4,12.43,590430.0,6.071,6.0857,6.0661,6.0808,590430.0
2022-01-13 14:10:00,12.43,12.44,12.4,12.42,807026.0,6.0808,6.0857,6.0661,6.0759,807026.0
2022-01-13 14:20:00,12.42,12.44,12.39,12.4,655310.0,6.0759,6.0857,6.0612,6.0661,655310.0
2022-01-13 14:30:00,12.4,12.41,12.36,12.36,671286.0,6.0661,6.071,6.0465,6.0465,671286.0
2022-01-13 14:40:00,12.37,12.39,12.36,12.37,565909.0,6.0514,6.0612,6.0465,6.0514,565909.0
2022-01-13 14:50:00,12.37,12.41,12.36,12.4,559334.0,6.0514,6.071,6.0465,6.0661,559334.0
2022-01-13 15:00:00,12.4,12.41,12.32,12.34,993676.0,6.0661,6.071,6.027,6.0367,993676.0
2022-01-13 15:10:00,12.34,12.34,12.31,12.34,665443.0,6.0367,6.0367,6.0221,6.0367,665443.0
2022-01-13 15:20:00,12.33,12.35,12.32,12.33,884969.0,6.0319,6.0416,6.027,6.0319,884969.0
2022-01-13 15:30:00,12.33,12.36,12.32,12.33,1380002.0,6.0319,6.0465,6.027,6.0319,1380002.0
2022-01-13 15:40:00,12.33,12.35,12.31,12.32,1455699.0,6.0319,6.0416,6.0221,6.027,1455699.0
2022-01-13 15:50:00,12.32,12.33,12.26,12.3,4825074.0,6.027,6.0319,5.9976,6.0172,4825074.0
2022-01-14 09:30:00,12.28,12.4,12.2,12.37,2401627.0,6.0074,6.0661,5.9683,6.0514,2401627.0
2022-01-14 09:40:00,12.37,12.46,12.33,12.38,1222720.0,6.0514,6.0955,6.0319,6.0563,1222720.0
2022-01-14 09:50:00,12.39,12.48,12.38,12.46,923491.0,6.0612,6.1052,6.0563,6.0955,923491.0
2022-01-14 10:00:00,12.46,12.51,12.43,12.5,1360076.0,6.0955,6.1199,6.0808,6.115,1360076.0
2022-01-14 10:10:00,12.5,12.57,12.48,12.56,1368317.0,6.115,6.1493,6.1052,6.1444,1368317.0
2022-01-14 10:20:00,12.55,12.56,12.5,12.55,932771.0,6.1395,6.1444,6.115,6.1395,932771.0
2022-01-14 10:30:00,12.54,12.58,12.52,12.58,1052258.0,6.1346,6.1542,6.1248,6.1542,1052258.0
2022-01-14 10:40:00,12.58,12.58,12.52,12.58,658516.0,6.1542,6.1542,6.1248,6.1542,658516.0
2022-01-14 10:50:00,12.57,12.59,12.53,12.57,514929.0,6.1493,6.159,6.1297,6.1493,514929.0
2022-01-14 11:00:00,12.57,12.58,12.53,12.54,696984.0,6.1493,6.1542,6.1297,6.1346,696984.0
2022-01-14 11:10:00,12.55,12.57,12.51,12.52,567887.0,6.1395,6.1493,6.1199,6.1248,567887.0
2022-01-14 11:20:00,12.52,12.52,12.48,12.51,553897.0,6.1248,6.1248,6.1052,6.1199,553897.0
2022-01-14 11:30:00,12.51,12.52,12.43,12.44,695958.0,6.1199,6.1248,6.0808,6.0857,695958.0
2022-01-14 11:40:00,12.44,12.49,12.43,12.48,1372102.0,6.0857,6.1101,6.0808,6.1052,1372102.0
2022-01-14 11:50:00,12.48,12.52,12.47,12.51,849672.0,6.1052,6.1248,6.1003,6.1199,849672.0
2022-01-14 12:00:00,12.52,12.53,12.5,12.52,546875.0,6.1248,6.1297,6.115,6.1248,546875.0
2022-01-14 12:10:00,12.52,12.53,12.51,12.52,422409.0,6.1248,6.1297,6.1199,6.1248,422409.0
2022-01-14 12:20:00,12.51,12.52,12.45,12.46,914592.0,6.1199,6.1248,6.0906,6.0955,914592.0
2022-01-14 12:30:00,12.46,12.47,12.43,12.44,347975.0,6.0955,6.1003,6.0808,6.0857,347975.0
2022-01-14 12:40:00,12.44,12.45,12.42,12.43,476578.0,6.0857,6.0906,6.0759,6.0808,476578.0
2022-01-14 12:50:00,12.43,12.46,12.42,12.45,588211.0,6.0808,6.0955,6.0759,6.0906,588211.0
2022-01-14 13:00:00,12.45,12.46,12.43,12.44,176530.0,6.0906,6.0955,6.0808,6.0857,176530.0
2022-01-14 13:10:00,12.44,12.46,12.42,12.45,450804.0,6.0857,6.0955,6.0759,6.0906,450804.0
2022-01-14 13:20:00,12.45,12.47,12.43,12.46,247500.0,6.0906,6.1003,6.0808,6.0955,247500.0
2022-01-14 13:30:00,12.47,12.47,12.45,12.47,268510.0,6.1003,6.1003,6.0906,6.1003,268510.0
2022-01-14 13:40:00,12.47,12.53,12.46,12.53,423715.0,6.1003,6.1297,6.0955,6.1297,423715.0
2022-01-14 13:50:00,12.53,12.55,12.5,12.54,980729.0,6.1297,6.1395,6.115,6.1346,980729.0
2022-01-14 14:00:00,12.54,12.56,12.53,12.54,726280.0,6.1346,6.1444,6.1297,6.1346,726280.0
2022-01-14 14:10:00,12.54,12.57,12.52,12.55,1696315.0,6.1346,6.1493,6.1248,6.1395,1696315.0
2022-01-14 14:20:00,12.54,12.55,12.48,12.5,1034662.0,6.1346,6.1395,6.1052,6.115,1034662.0
2022-01-14 14:30:00,12.5,12.54,12.49,12.53,421400.0,6.115,6.1346,6.1101,6.1297,421400.0
2022-01-14 14:40:00,12.52,12.55,12.51,12.54,409916.0,6.1248,6.1395,6.1199,6.1346,409916.0
2022-01-14 14:50:00,12.54,12.56,12.53,12.54,301166.0,6.1346,6.1444,6.1297,6.1346,301166.0
2022-01-14 15:00:00,12.54,12.55,12.52,12.52,884718.0,6.1346,6.1395,6.1248,6.1248,884718.0
2022-01-14 15:10:00,12.52,12.55,12.51,12.55,1004725.0,6.1248,6.1395,6.1199,6.1395,1004725.0
2022-01-14 15:20:00,12.54,12.57,12.54,12.55,1094452.0,6.1346,6.1493,6.1346,6.1395,1094452.0
2022-01-14 15:30:00,12.56,12.57,12.53,12.54,1351361.0,6.1444,6.1493,6.1297,6.1346,1351361.0
2022-01-14 15:40:00,12.54,12.57,12.54,12.57,1419392.0,6.1346,6.1493,6.1346,6.1493,1419392.0
2022-01-14 15:50:00,12.57,12.62,12.56,12.61,4011080.0,6.1493,6.1737,6.1444,6.1688,4011080.0
2022-01-18 09:30:00,12.57,12.65,12.46,12.53,2152591.0,6.1493,6.1884,6.0955,6.1297,2152591.0
2022-01-18 09:40:00,12.53,12.59,12.51,12.55,1143760.0,6.1297,6.159,6.1199,6.1395,1143760.0
2022-01-18 09:50:00,12.55,12.56,12.5,12.53,732163.0,6.1395,6.1444,6.115,6.1297,732163.0
2022-01-18 10:00:00,12.52,12.53,12.46,12.48,793723.0,6.1248,6.1297,6.0955,6.1052,793723.0
2022-01-18 10:10:00,12.48,12.52,12.47,12.5,903674.0,6.1052,6.1248,6.1003,6.115,903674.0
2022-01-18 10:20:00,12.5,12.51,12.46,12.51,627192.0,6.115,6.1199,6.0955,6.1199,627192.0
2022-01-18 10:30:00,12.51,12.52,12.47,12.49,517245.0,6.1199,6.1248,6.1003,6.1101,517245.0
2022-01-18 10:40:00,12.49,12.55,12.48,12.52,593235.0,6.1101,6.1395,6.1052,6.1248,593235.0
2022-01-18 10:50:00,12.52,12.54,12.5,12.52,583703.0,6.1248,6.1346,6.115,6.1248,583703.0
2022-01-18 11:00:00,12.52,12.53,12.46,12.48,756890.0,6.1248,6.1297,6.0955,6.1052,756890.0
2022-01-18 11:10:00,12.48,12.48,12.41,12.46,779250.0,6.1052,6.1052,6.071,6.0955,779250.0
2022-01-18 11:20:00,12.46,12.47,12.43,12.45,404892.0,6.0955,6.1003,6.0808,6.0906,404892.0
2022-01-18 11:30:00,12.45,12.45,12.38,12.41,875354.0,6.0906,6.0906,6.0563,6.071,875354.0
2022-01-18 11:40:00,12.42,12.48,12.41,12.47,677274.0,6.0759,6.1052,6.071,6.1003,677274.0
2022-01-18 11:50:00,12.47,12.49,12.42,12.43,623876.0,6.1003,6.1101,6.0759,6.0808,623876.0
2022-01-18 12:00:00,12.42,12.43,12.33,12.36,631150.0,6.0759,6.0808,6.0319,6.0465,631150.0
2022-01-18 12:10:00,12.36,12.39,12.35,12.38,580476.0,6.0465,6.0612,6.0416,6.0563,580476.0
2022-01-18 12:20:00,12.38,12.39,12.28,12.3,762659.0,6.0563,6.0612,6.0074,6.0172,762659.0
2022-01-18 12:30:00,12.3,12.31,12.26,12.27,956138.0,6.0172,6.0221,5.9976,6.0025,956138.0
2022-01-18 12:40:00,12.26,12.27,12.14,12.16,1329416.0,5.9976,6.0025,5.9389,5.9487,1329416.0
2022-01-18 12:50:00,12.16,12.22,12.15,12.21,878350.0,5.9487,5.978,5.9438,5.9732,878350.0
2022-01-18 13:00:00,12.21,12.25,12.19,12.24,1576808.0,5.9732,5.9927,5.9634,5.9878,1576808.0
2022-01-18 13:10:00,12.25,12.28,12.23,12.28,1672807.0,5.9927,6.0074,5.9829,6.0074,1672807.0
2022-01-18 13:20:00,12.28,12.29,12.24,12.27,662680.0,6.0074,6.0123,5.9878,6.0025,662680.0
2022-01-18 13:30:00,12.26,12.31,12.24,12.3,336769.0,5.9976,6.0221,5.9878,6.0172,336769.0
2022-01-18 13:40:00,12.3,12.33,12.29,12.32,283363.0,6.0172,6.0319,6.0123,6.027,283363.0
2022-01-18 13:50:00,12.33,12.36,12.3,12.36,339235.0,6.0319,6.0465,6.0172,6.0465,339235.0
2022-01-18 14:00:00,12.36,12.38,12.35,12.38,381963.0,6.0465,6.0563,6.0416,6.0563,381963.0
2022-01-18 14:10:00,12.38,12.39,12.36,12.38,525565.0,6.0563,6.0612,6.0465,6.0563,525565.0
2022-01-18 14:20:00,12.38,12.4,12.36,12.4,298646.0,6.0563,6.0661,6.0465,6.0661,298646.0
2022-01-18 14:30:00,12.4,12.45,12.4,12.44,340572.0,6.0661,6.0906,6.0661,6.0857,340572.0
2022-01-18 14:40:00,12.44,12.45,12.43,12.44,361695.0,6.0857,6.0906,6.0808,6.0857,361695.0
2022-01-18 14:50:00,12.44,12.47,12.42,12.44,519249.0,6.0857,6.1003,6.0759,6.0857,519249.0
2022-01-18 15:00:00,12.44,12.44,12.39,12.42,582162.0,6.0857,6.0857,6.0612,6.0759,582162.0
2022-01-18 15:10:00,12.41,12.42,12.35,12.38,800135.0,6.071,6.0759,6.0416,6.0563,800135.0
2022-01-18 15:20:00,12.38,12.41,12.38,12.4,406529.0,6.0563,6.071,6.0563,6.0661,406529.0
2022-01-18 15:30:00,12.4,12.4,12.37,12.38,611898.0,6.0661,6.0661,6.0514,6.0563,611898.0
2022-01-18 15:40:00,12.38,12.39,12.32,12.36,3101431.0,6.0563,6.0612,6.027,6.0465,3101431.0
2022-01-18 15:50:00,12.37,12.6,12.35,12.46,8431248.0,6.0514,6.1639,6.0416,6.0955,8431248.0
2022-01-19 09:30:00,12.66,12.76,12.6,12.73,4301087.0,6.1933,6.2422,6.1639,6.2275,4301087.0
2022-01-19 09:40:00,12.74,12.77,12.65,12.76,1673284.0,6.2324,6.2471,6.1884,6.2422,1673284.0
2022-01-19 09:50:00,12.76,12.87,12.75,12.85,1326619.0,6.2422,6.296,6.2373,6.2862,1326619.0
2022-01-19 10:00:00,12.85,12.88,12.75,12.77,703906.0,6.2862,6.3009,6.2373,6.2471,703906.0
2022-01-19 10:10:00,12.77,12.8,12.74,12.75,693169.0,6.2471,6.2618,6.2324,6.2373,693169.0
2022-01-19 10:20:00,12.75,12.79,12.66,12.68,1697772.0,6.2373,6.2569,6.1933,6.2031,1697772.0
2022-01-19 10:30:00,12.67,12.74,12.64,12.74,1388727.0,6.1982,6.2324,6.1835,6.2324,1388727.0
2022-01-19 10:40:00,12.73,12.79,12.69,12.7,1111156.0,6.2275,6.2569,6.208,6.2129,1111156.0
2022-01-19 10:50:00,12.7,12.76,12.69,12.72,834458.0,6.2129,6.2422,6.208,6.2226,834458.0
2022-01-19 11:00:00,12.73,12.76,12.7,12.76,964061.0,6.2275,6.2422,6.2129,6.2422,964061.0
2022-01-19 11:10:00,12.76,12.82,12.75,12.76,788715.0,6.2422,6.2716,6.2373,6.2422,788715.0
2022-01-19 11:20:00,12.75,12.76,12.69,12.7,372546.0,6.2373,6.2422,6.208,6.2129,372546.0
2022-01-19 11:30:00,12.7,12.72,12.67,12.71,797298.0,6.2129,6.2226,6.1982,6.2178,797298.0
2022-01-19 11:40:00,12.71,12.72,12.67,12.71,322135.0,6.2178,6.2226,6.1982,6.2178,322135.0
2022-01-19 11:50:00,12.71,12.73,12.7,12.71,237350.0,6.2178,6.2275,6.2129,6.2178,237350.0
2022-01-19 12:00:00,12.71,12.74,12.69,12.7,617932.0,6.2178,6.2324,6.208,6.2129,617932.0
2022-01-19 12:10:00,12.7,12.71,12.68,12.71,400501.0,6.2129,6.2178,6.2031,6.2178,400501.0
2022-01-19 12:20:00,12.7,12.72,12.69,12.7,372063.0,6.2129,6.2226,6.208,6.2129,372063.0
2022-01-19 12:30:00,12.7,12.7,12.65,12.66,339633.0,6.2129,6.2129,6.1884,6.1933,339633.0
2022-01-19 12:40:00,12.66,12.68,12.64,12.68,359643.0,6.1933,6.2031,6.1835,6.2031,359643.0
2022-01-19 12:50:00,12.67,12.69,12.65,12.67,270162.0,6.1982,6.208,6.1884,6.1982,270162.0
2022-01-19 13:00:00,12.67,12.67,12.62,12.65,195964.0,6.1982,6.1982,6.1737,6.1884,195964.0
2022-01-19 13:10:00,12.65,12.66,12.63,12.65,261604.0,6.1884,6.1933,6.1786,6.1884,261604.0
2022-01-19 13:20:00,12.65,12.66,12.62,12.63,377986.0,6.1884,6.1933,6.1737,6.1786,377986.0
2022-01-19 13:30:00,12.63,12.67,12.61,12.65,380145.0,6.1786,6.1982,6.1688,6.1884,380145.0
2022-01-19 13:40:00,12.66,12.69,12.63,12.68,463514.0,6.1933,6.208,6.1786,6.2031,463514.0
2022-01-19 13:50:00,12.67,12.69,12.65,12.68,495830.0,6.1982,6.208,6.1884,6.2031,495830.0
2022-01-19 14:00:00,12.68,12.69,12.66,12.68,269890.0,6.2031,6.208,6.1933,6.2031,269890.0
2022-01-19 14:10:00,12.68,12.68,12.66,12.68,187527.0,6.2031,6.2031,6.1933,6.2031,187527.0
2022-01-19 14:20:00,12.67,12.68,12.62,12.62,372532.0,6.1982,6.2031,6.1737,6.1737,372532.0
2022-01-19 14:30:00,12.62,12.65,12.62,12.63,517184.0,6.1737,6.1884,6.1737,6.1786,517184.0
2022-01-19 14:40:00,12.63,12.64,12.61,12.63,231871.0,6.1786,6.1835,6.1688,6.1786,231871.0
2022-01-19 14:50:00,12.63,12.63,12.57,12.6,1334009.0,6.1786,6.1786,6.1493,6.1639,1334009.0
2022-01-19 15:00:00,12.61,12.64,12.6,12.63,371155.0,6.1688,6.1835,6.1639,6.1786,371155.0
2022-01-19 15:10:00,12.63,12.66,12.62,12.65,444477.0,6.1786,6.1933,6.1737,6.1884,444477.0
2022-01-19 15:20:00,12.65,12.65,12.64,12.65,339447.0,6.1884,6.1884,6.1835,6.1884,339447.0
2022-01-19 15:30:00,12.65,12.69,12.64,12.69,1990544.0,6.1884,6.208,6.1835,6.208,1990544.0
2022-01-19 15:40:00,12.68,12.69,12.65,12.66,1171941.0,6.2031,6.208,6.1884,6.1933,1171941.0
2022-01-19 15:50:00,12.66,12.66,12.6,12.62,2876480.0,6.1933,6.1933,6.1639,6.1737,2876480.0
2022-01-20 09:30:00,12.78,12.82,12.68,12.72,2500045.0,6.252,6.2716,6.2031,6.2226,2500045.0
2022-01-20 09:40:00,12.73,12.77,12.69,12.71,1187841.0,6.2275,6.2471,6.208,6.2178,1187841.0
2022-01-20 09:50:00,12.71,12.8,12.71,12.8,792652.0,6.2178,6.2618,6.2178,6.2618,792652.0
2022-01-20 10:00:00,12.79,12.8,12.68,12.68,791408.0,6.2569,6.2618,6.2031,6.2031,791408.0
2022-01-20 10:10:00,12.69,12.72,12.67,12.69,693951.0,6.208,6.2226,6.1982,6.208,693951.0
2022-01-20 10:20:00,12.69,12.78,12.68,12.78,817610.0,6.208,6.252,6.2031,6.252,817610.0
2022-01-20 10:30:00,12.78,12.82,12.76,12.81,437589.0,6.252,6.2716,6.2422,6.2667,437589.0
2022-01-20 10:40:00,12.81,12.85,12.79,12.85,435556.0,6.2667,6.2862,6.2569,6.2862,435556.0
2022-01-20 10:50:00,12.84,12.85,12.82,12.84,445229.0,6.2813,6.2862,6.2716,6.2813,445229.0
2022-01-20 11:00:00,12.84,12.87,12.81,12.84,762023.0,6.2813,6.296,6.2667,6.2813,762023.0
2022-01-20 11:10:00,12.84,12.87,12.81,12.87,757083.0,6.2813,6.296,6.2667,6.296,757083.0
2022-01-20 11:20:00,12.86,12.87,12.82,12.85,434701.0,6.2911,6.296,6.2716,6.2862,434701.0
2022-01-20 11:30:00,12.85,12.85,12.82,12.85,664604.0,6.2862,6.2862,6.2716,6.2862,664604.0
2022-01-20 11:40:00,12.85,12.85,12.77,12.79,2608991.0,6.2862,6.2862,6.2471,6.2569,2608991.0
2022-01-20 11:50:00,12.79,12.84,12.78,12.82,704849.0,6.2569,6.2813,6.252,6.2716,704849.0
2022-01-20 12:00:00,12.82,12.84,12.81,12.84,407899.0,6.2716,6.2813,6.2667,6.2813,407899.0
2022-01-20 12:10:00,12.84,12.85,12.83,12.83,321683.0,6.2813,6.2862,6.2765,6.2765,321683.0
2022-01-20 12:20:00,12.84,12.86,12.83,12.86,505326.0,6.2813,6.2911,6.2765,6.2911,505326.0
2022-01-20 12:30:00,12.86,12.9,12.85,12.88,632777.0,6.2911,6.3107,6.2862,6.3009,632777.0
2022-01-20 12:40:00,12.88,12.9,12.87,12.9,282693.0,6.3009,6.3107,6.296,6.3107,282693.0
2022-01-20 12:50:00,12.9,12.92,12.89,12.92,726613.0,6.3107,6.3205,6.3058,6.3205,726613.0
2022-01-20 13:00:00,12.92,12.92,12.88,12.88,439553.0,6.3205,6.3205,6.3009,6.3009,439553.0
2022-01-20 13:10:00,12.88,12.89,12.81,12.82,649499.0,6.3009,6.3058,6.2667,6.2716,649499.0
2022-01-20 13:20:00,12.82,12.84,12.8,12.81,261719.0,6.2716,6.2813,6.2618,6.2667,261719.0
2022-01-20 13:30:00,12.81,12.83,12.79,12.82,919988.0,6.2667,6.2765,6.2569,6.2716,919988.0
2022-01-20 13:40:00,12.83,12.87,12.82,12.86,406168.0,6.2765,6.296,6.2716,6.2911,406168.0
2022-01-20 13:50:00,12.85,12.92,12.84,12.91,554755.0,6.2862,6.3205,6.2813,6.3156,554755.0
2022-01-20 14:00:00,12.91,12.93,12.9,12.92,434946.0,6.3156,6.3254,6.3107,6.3205,434946.0
2022-01-20 14:10:00,12.92,12.92,12.87,12.88,421320.0,6.3205,6.3205,6.296,6.3009,421320.0
2022-01-20 14:20:00,12.88,12.89,12.83,12.84,588022.0,6.3009,6.3058,6.2765,6.2813,588022.0
2022-01-20 14:30:00,12.84,12.84,12.77,12.79,520187.0,6.2813,6.2813,6.2471,6.2569,520187.0
2022-01-20 14:40:00,12.79,12.82,12.77,12.82,559316.0,6.2569,6.2716,6.2471,6.2716,559316.0
2022-01-20 14:50:00,12.82,12.88,12.8,12.88,1243657.0,6.2716,6.3009,6.2618,6.3009,1243657.0
2022-01-20 15:00:00,12.88,12.88,12.79,12.82,1602964.0,6.3009,6.3009,6.2569,6.2716,1602964.0
2022-01-20 15:10:00,12.82,12.83,12.79,12.81,659794.0,6.2716,6.2765,6.2569,6.2667,659794.0
2022-01-20 15:20:00,12.82,12.82,12.74,12.75,1031122.0,6.2716,6.2716,6.2324,6.2373,1031122.0
2022-01-20 15:30:00,12.75,12.75,12.67,12.67,1210510.0,6.2373,6.2373,6.1982,6.1982,1210510.0
2022-01-20 15:40:00,12.68,12.71,12.67,12.68,2238356.0,6.2031,6.2178,6.1982,6.2031,2238356.0
2022-01-20 15:50:00,12.68,12.69,12.62,12.64,3277096.0,6.2031,6.208,6.1737,6.1835,3277096.0
2022-01-21 09:30:00,12.68,12.79,12.63,12.76,1684157.0,6.2031,6.2569,6.1786,6.2422,1684157.0
2022-01-21 09:40:00,12.75,12.85,12.73,12.85,1207957.0,6.2373,6.2862,6.2275,6.2862,1207957.0
2022-01-21 09:50:00,12.85,12.87,12.75,12.79,2020191.0,6.2862,6.296,6.2373,6.2569,2020191.0
2022-01-21 10:00:00,12.79,12.8,12.72,12.74,800534.0,6.2569,6.2618,6.2226,6.2324,800534.0
2022-01-21 10:10:00,12.74,12.76,12.71,12.73,823862.0,6.2324,6.2422,6.2178,6.2275,823862.0
2022-01-21 10:20:00,12.72,12.76,12.66,12.71,1320846.0,6.2226,6.2422,6.1933,6.2178,1320846.0
2022-01-21 10:30:00,12.71,12.8,12.69,12.78,572696.0,6.2178,6.2618,6.208,6.252,572696.0
2022-01-21 10:40:00,12.77,12.82,12.75,12.82,784971.0,6.2471,6.2716,6.2373,6.2716,784971.0
2022-01-21 10:50:00,12.82,12.84,12.76,12.77,638598.0,6.2716,6.2813,6.2422,6.2471,638598.0
2022-01-21 11:00:00,12.77,12.82,12.75,12.81,505042.0,6.2471,6.2716,6.2373,6.2667,505042.0
2022-01-21 11:10:00,12.81,12.85,12.78,12.85,370084.0,6.2667,6.2862,6.252,6.2862,370084.0
2022-01-21 11:20:00,12.85,12.89,12.84,12.87,442467.0,6.2862,6.3058,6.2813,6.296,442467.0
2022-01-21 11:30:00,12.87,12.89,12.79,12.79,821321.0,6.296,6.3058,6.2569,6.2569,821321.0
2022-01-21 11:40:00,12.8,12.82,12.77,12.81,390255.0,6.2618,6.2716,6.2471,6.2667,390255.0
2022-01-21 11:50:00,12.81,12.83,12.78,12.81,405077.0,6.2667,6.2765,6.252,6.2667,405077.0
2022-01-21 12:00:00,12.81,12.81,12.75,12.77,389881.0,6.2667,6.2667,6.2373,6.2471,389881.0
2022-01-21 12:10:00,12.77,12.8,12.75,12.77,386419.0,6.2471,6.2618,6.2373,6.2471,386419.0
2022-01-21 12:20:00,12.77,12.81,12.74,12.81,437017.0,6.2471,6.2667,6.2324,6.2667,437017.0
2022-01-21 12:30:00,12.81,12.84,12.77,12.8,451288.0,6.2667,6.2813,6.2471,6.2618,451288.0
2022-01-21 12:40:00,12.79,12.83,12.78,12.79,539107.0,6.2569,6.2765,6.252,6.2569,539107.0
2022-01-21 12:50:00,12.79,12.8,12.73,12.74,473065.0,6.2569,6.2618,6.2275,6.2324,473065.0
2022-01-21 13:00:00,12.74,12.76,12.72,12.72,613550.0,6.2324,6.2422,6.2226,6.2226,613550.0
2022-01-21 13:10:00,12.72,12.77,12.71,12.71,497901.0,6.2226,6.2471,6.2178,6.2178,497901.0
2022-01-21 13:20:00,12.71,12.72,12.67,12.69,548278.0,6.2178,6.2226,6.1982,6.208,548278.0
2022-01-21 13:30:00,12.69,12.73,12.67,12.71,476389.0,6.208,6.2275,6.1982,6.2178,476389.0
2022-01-21 13:40:00,12.7,12.73,12.7,12.72,339925.0,6.2129,6.2275,6.2129,6.2226,339925.0
2022-01-21 13:50:00,12.72,12.75,12.7,12.72,317916.0,6.2226,6.2373,6.2129,6.2226,317916.0
2022-01-21 14:00:00,12.71,12.73,12.7,12.72,578847.0,6.2178,6.2275,6.2129,6.2226,578847.0
2022-01-21 14:10:00,12.72,12.75,12.71,12.73,277548.0,6.2226,6.2373,6.2178,6.2275,277548.0
2022-01-21 14:20:00,12.73,12.75,12.71,12.73,561631.0,6.2275,6.2373,6.2178,6.2275,561631.0
2022-01-21 14:30:00,12.73,12.75,12.71,12.74,400022.0,6.2275,6.2373,6.2178,6.2324,400022.0
2022-01-21 14:40:00,12.73,12.74,12.72,12.74,330788.0,6.2275,6.2324,6.2226,6.2324,330788.0
2022-01-21 14:50:00,12.73,12.75,12.71,12.71,660515.0,6.2275,6.2373,6.2178,6.2178,660515.0
2022-01-21 15:00:00,12.71,12.73,12.66,12.67,795450.0,6.2178,6.2275,6.1933,6.1982,795450.0
2022-01-21 15:10:00,12.67,12.69,12.63,12.67,950426.0,6.1982,6.208,6.1786,6.1982,950426.0
2022-01-21 15:20:00,12.67,12.69,12.64,12.65,803951.0,6.1982,6.208,6.1835,6.1884,803951.0
2022-01-21 15:30:00,12.66,12.69,12.65,12.69,1259653.0,6.1933,6.208,6.1884,6.208,1259653.0
2022-01-21 15:40:00,12.69,12.72,12.68,12.71,1465158.0,6.208,6.2226,6.2031,6.2178,1465158.0
2022-01-21 15:50:00,12.71,12.72,12.66,12.66,2754106.0,6.2178,6.2226,6.1933,6.1933,2754106.0
2022-01-24 09:30:00,12.52,12.57,12.44,12.56,2391903.0,6.1248,6.1493,6.0857,6.1444,2391903.0
2022-01-24 09:40:00,12.56,12.6,12.37,12.38,2129853.0,6.1444,6.1639,6.0514,6.0563,2129853.0
2022-01-24 09:50:00,12.38,12.42,12.3,12.34,2414777.0,6.0563,6.0759,6.0172,6.0367,2414777.0
2022-01-24 10:00:00,12.34,12.39,12.21,12.24,1973616.0,6.0367,6.0612,5.9732,5.9878,1973616.0
2022-01-24 10:10:00,12.23,12.28,12.18,12.24,2283076.0,5.9829,6.0074,5.9585,5.9878,2283076.0
2022-01-24 10:20:00,12.24,12.39,12.23,12.32,1488592.0,5.9878,6.0612,5.9829,6.027,1488592.0
2022-01-24 10:30:00,12.32,12.44,12.3,12.43,1471115.0,6.027,6.0857,6.0172,6.0808,1471115.0
2022-01-24 10:40:00,12.43,12.44,12.36,12.38,776978.0,6.0808,6.0857,6.0465,6.0563,776978.0
2022-01-24 10:50:00,12.38,12.4,12.29,12.3,1096814.0,6.0563,6.0661,6.0123,6.0172,1096814.0
2022-01-24 11:00:00,12.31,12.35,12.3,12.3,676633.0,6.0221,6.0416,6.0172,6.0172,676633.0
2022-01-24 11:10:00,12.3,12.32,12.24,12.27,849148.0,6.0172,6.027,5.9878,6.0025,849148.0
2022-01-24 11:20:00,12.27,12.3,12.21,12.3,713105.0,6.0025,6.0172,5.9732,6.0172,713105.0
2022-01-24 11:30:00,12.3,12.33,12.21,12.22,1176543.0,6.0172,6.0319,5.9732,5.978,1176543.0
2022-01-24 11:40:00,12.22,12.23,12.1,12.11,1121834.0,5.978,5.9829,5.9193,5.9242,1121834.0
2022-01-24 11:50:00,12.11,12.25,12.1,12.18,1746307.0,5.9242,5.9927,5.9193,5.9585,1746307.0
2022-01-24 12:00:00,12.18,12.25,12.16,12.24,1395012.0,5.9585,5.9927,5.9487,5.9878,1395012.0
2022-01-24 12:10:00,12.24,12.26,12.15,12.19,938001.0,5.9878,5.9976,5.9438,5.9634,938001.0
2022-01-24 12:20:00,12.18,12.28,12.17,12.25,1195816.0,5.9585,6.0074,5.9536,5.9927,1195816.0
2022-01-24 12:30:00,12.24,12.25,12.18,12.22,911819.0,5.9878,5.9927,5.9585,5.978,911819.0
2022-01-24 12:40:00,12.22,12.31,12.2,12.3,940632.0,5.978,6.0221,5.9683,6.0172,940632.0
2022-01-24 12:50:00,12.3,12.36,12.28,12.35,695252.0,6.0172,6.0465,6.0074,6.0416,695252.0
2022-01-24 13:00:00,12.36,12.45,12.32,12.42,849627.0,6.0465,6.0906,6.027,6.0759,849627.0
2022-01-24 13:10:00,12.42,12.47,12.41,12.46,510732.0,6.0759,6.1003,6.071,6.0955,510732.0
2022-01-24 13:20:00,12.46,12.46,12.35,12.38,667343.0,6.0955,6.0955,6.0416,6.0563,667343.0
2022-01-24 13:30:00,12.38,12.49,12.37,12.46,830136.0,6.0563,6.1101,6.0514,6.0955,830136.0
2022-01-24 13:40:00,12.45,12.46,12.39,12.44,426559.0,6.0906,6.0955,6.0612,6.0857,426559.0
2022-01-24 13:50:00,12.44,12.48,12.42,12.48,442842.0,6.0857,6.1052,6.0759,6.1052,442842.0
2022-01-24 14:00:00,12.47,12.51,12.47,12.48,596018.0,6.1003,6.1199,6.1003,6.1052,596018.0
2022-01-24 14:10:00,12.48,12.5,12.38,12.4,993732.0,6.1052,6.115,6.0563,6.0661,993732.0
2022-01-24 14:20:00,12.39,12.42,12.35,12.42,770078.0,6.0612,6.0759,6.0416,6.0759,770078.0
2022-01-24 14:30:00,12.42,12.46,12.39,12.42,550435.0,6.0759,6.0955,6.0612,6.0759,550435.0
2022-01-24 14:40:00,12.41,12.44,12.39,12.44,546320.0,6.071,6.0857,6.0612,6.0857,546320.0
2022-01-24 14:50:00,12.44,12.49,12.43,12.49,594574.0,6.0857,6.1101,6.0808,6.1101,594574.0
2022-01-24 15:00:00,12.49,12.54,12.48,12.52,504188.0,6.1101,6.1346,6.1052,6.1248,504188.0
2022-01-24 15:10:00,12.52,12.59,12.51,12.54,608136.0,6.1248,6.159,6.1199,6.1346,608136.0
2022-01-24 15:20:00,12.54,12.58,12.52,12.56,867974.0,6.1346,6.1542,6.1248,6.1444,867974.0
2022-01-24 15:30:00,12.55,12.64,12.54,12.63,1342484.0,6.1395,6.1835,6.1346,6.1786,1342484.0
2022-01-24 15:40:00,12.63,12.64,12.58,12.58,903585.0,6.1786,6.1835,6.1542,6.1542,903585.0
2022-01-24 15:50:00,12.59,12.65,12.58,12.64,2304441.0,6.159,6.1884,6.1542,6.1835,2304441.0
2022-01-25 09:30:00,12.57,12.63,12.51,12.53,1642930.0,6.1493,6.1786,6.1199,6.1297,1642930.0
2022-01-25 09:40:00,12.53,12.55,12.45,12.51,1713622.0,6.1297,6.1395,6.0906,6.1199,1713622.0
2022-01-25 09:50:00,12.51,12.58,12.49,12.56,1246757.0,6.1199,6.1542,6.1101,6.1444,1246757.0
2022-01-25 10:00:00,12.56,12.57,12.49,12.52,863662.0,6.1444,6.1493,6.1101,6.1248,863662.0
2022-01-25 10:10:00,12.52,12.61,12.48,12.58,1594313.0,6.1248,6.1688,6.1052,6.1542,1594313.0
2022-01-25 10:20:00,12.58,12.64,12.54,12.63,1197052.0,6.1542,6.1835,6.1346,6.1786,1197052.0
2022-01-25 10:30:00,12.63,12.68,12.61,12.67,787979.0,6.1786,6.2031,6.1688,6.1982,787979.0
2022-01-25 10:40:00,12.67,12.83,12.66,12.82,1173058.0,6.1982,6.2765,6.1933,6.2716,1173058.0
2022-01-25 10:50:00,12.83,12.87,12.79,12.79,931548.0,6.2765,6.296,6.2569,6.2569,931548.0
2022-01-25 11:00:00,12.79,12.84,12.78,12.82,1117663.0,6.2569,6.2813,6.252,6.2716,1117663.0
2022-01-25 11:10:00,12.82,12.84,12.77,12.84,1003171.0,6.2716,6.2813,6.2471,6.2813,1003171.0
2022-01-25 11:20:00,12.84,12.91,12.83,12.91,792575.0,6.2813,6.3156,6.2765,6.3156,792575.0
2022-01-25 11:30:00,12.9,12.92,12.84,12.88,1090154.0,6.3107,6.3205,6.2813,6.3009,1090154.0
2022-01-25 11:40:00,12.88,12.97,12.85,12.97,997467.0,6.3009,6.3449,6.2862,6.3449,997467.0
2022-01-25 11:50:00,12.96,13.03,12.91,12.92,1794304.0,6.3401,6.3743,6.3156,6.3205,1794304.0
2022-01-25 12:00:00,12.92,13.0,12.91,12.99,705463.0,6.3205,6.3596,6.3156,6.3547,705463.0
2022-01-25 12:10:00,12.99,13.01,12.94,13.01,972123.0,6.3547,6.3645,6.3303,6.3645,972123.0
2022-01-25 12:20:00,13.01,13.09,13.0,13.08,980996.0,6.3645,6.4036,6.3596,6.3988,980996.0
2022-01-25 12:30:00,13.07,13.11,13.03,13.11,701311.0,6.3939,6.4134,6.3743,6.4134,701311.0
2022-01-25 12:40:00,13.11,13.11,13.05,13.09,759919.0,6.4134,6.4134,6.3841,6.4036,759919.0
2022-01-25 12:50:00,13.09,13.14,13.08,13.14,640784.0,6.4036,6.4281,6.3988,6.4281,640784.0
2022-01-25 13:00:00,13.13,13.14,13.08,13.12,949660.0,6.4232,6.4281,6.3988,6.4183,949660.0
2022-01-25 13:10:00,13.11,13.16,13.09,13.14,805621.0,6.4134,6.4379,6.4036,6.4281,805621.0
2022-01-25 13:20:00,13.13,13.17,13.11,13.17,1302455.0,6.4232,6.4428,6.4134,6.4428,1302455.0
2022-01-25 13:30:00,13.17,13.2,13.15,13.19,925355.0,6.4428,6.4575,6.433,6.4526,925355.0
2022-01-25 13:40:00,13.19,13.2,13.15,13.2,1098213.0,6.4526,6.4575,6.433,6.4575,1098213.0
2022-01-25 13:50:00,13.2,13.21,13.17,13.21,835519.0,6.4575,6.4624,6.4428,6.4624,835519.0
2022-01-25 14:00:00,13.21,13.21,13.15,13.16,751926.0,6.4624,6.4624,6.433,6.4379,751926.0
2022-01-25 14:10:00,13.16,13.18,13.14,13.18,1690059.0,6.4379,6.4477,6.4281,6.4477,1690059.0
2022-01-25 14:20:00,13.18,13.21,13.15,13.21,1104082.0,6.4477,6.4624,6.433,6.4624,1104082.0
2022-01-25 14:30:00,13.21,13.22,13.18,13.2,999962.0,6.4624,6.4672,6.4477,6.4575,999962.0
2022-01-25 14:40:00,13.2,13.21,13.18,13.18,1081632.0,6.4575,6.4624,6.4477,6.4477,1081632.0
2022-01-25 14:50:00,13.19,13.22,13.17,13.18,1029982.0,6.4526,6.4672,6.4428,6.4477,1029982.0
2022-01-25 15:00:00,13.18,13.21,13.16,13.19,1084350.0,6.4477,6.4624,6.4379,6.4526,1084350.0
2022-01-25 15:10:00,13.19,13.25,13.17,13.25,752721.0,6.4526,6.4819,6.4428,6.4819,752721.0
2022-01-25 15:20:00,13.24,13.25,13.15,13.16,1427385.0,6.477,6.4819,6.433,6.4379,1427385.0
2022-01-25 15:30:00,13.16,13.21,13.15,13.2,1743074.0,6.4379,6.4624,6.433,6.4575,1743074.0
2022-01-25 15:40:00,13.2,13.27,13.19,13.22,2238879.0,6.4575,6.4917,6.4526,6.4672,2238879.0
2022-01-25 15:50:00,13.23,13.23,13.14,13.15,4179247.0,6.4721,6.4721,6.4281,6.433,4179247.0
2022-01-26 09:30:00,13.43,13.49,13.38,13.48,2197230.0,6.57,6.5993,6.5455,6.5944,2197230.0
2022-01-26 09:40:00,13.49,13.61,13.48,13.58,1965680.0,6.5993,6.658,6.5944,6.6434,1965680.0
2022-01-26 09:50:00,13.58,13.6,13.53,13.6,923142.0,6.6434,6.6531,6.6189,6.6531,923142.0
2022-01-26 10:00:00,13.6,13.6,13.54,13.57,1170643.0,6.6531,6.6531,6.6238,6.6385,1170643.0
2022-01-26 10:10:00,13.56,13.57,13.5,13.54,1531035.0,6.6336,6.6385,6.6042,6.6238,1531035.0
2022-01-26 10:20:00,13.54,13.61,13.5,13.53,2943074.0,6.6238,6.658,6.6042,6.6189,2943074.0
2022-01-26 10:30:00,13.52,13.58,13.47,13.54,2162911.0,6.614,6.6434,6.5895,6.6238,2162911.0
2022-01-26 10:40:00,13.54,13.61,13.54,13.6,1040176.0,6.6238,6.658,6.6238,6.6531,1040176.0
2022-01-26 10:50:00,13.59,13.69,13.58,13.65,1099236.0,6.6482,6.6972,6.6434,6.6776,1099236.0
2022-01-26 11:00:00,13.65,13.68,13.63,13.68,1083150.0,6.6776,6.6923,6.6678,6.6923,1083150.0
2022-01-26 11:10:00,13.68,13.7,13.66,13.68,1488640.0,6.6923,6.7021,6.6825,6.6923,1488640.0
2022-01-26 11:20:00,13.69,13.7,13.66,13.68,1755847.0,6.6972,6.7021,6.6825,6.6923,1755847.0
2022-01-26 11:30:00,13.68,13.71,13.65,13.7,3302187.0,6.6923,6.707,6.6776,6.7021,3302187.0
2022-01-26 11:40:00,13.7,13.74,13.68,13.73,896887.0,6.7021,6.7216,6.6923,6.7167,896887.0
2022-01-26 11:50:00,13.73,13.77,13.68,13.77,1044252.0,6.7167,6.7363,6.6923,6.7363,1044252.0
2022-01-26 12:00:00,13.77,13.79,13.74,13.76,1317048.0,6.7363,6.7461,6.7216,6.7314,1317048.0
2022-01-26 12:10:00,13.76,13.78,13.73,13.74,851858.0,6.7314,6.7412,6.7167,6.7216,851858.0
2022-01-26 12:20:00,13.73,13.76,13.72,13.76,730790.0,6.7167,6.7314,6.7118,6.7314,730790.0
2022-01-26 12:30:00,13.76,13.81,13.75,13.79,761599.0,6.7314,6.7559,6.7265,6.7461,761599.0
2022-01-26 12:40:00,13.79,13.83,13.77,13.78,737724.0,6.7461,6.7657,6.7363,6.7412,737724.0
2022-01-26 12:50:00,13.78,13.82,13.77,13.81,624594.0,6.7412,6.7608,6.7363,6.7559,624594.0
2022-01-26 13:00:00,13.81,13.81,13.74,13.8,1271427.0,6.7559,6.7559,6.7216,6.751,1271427.0
2022-01-26 13:10:00,13.8,13.81,13.76,13.77,966675.0,6.751,6.7559,6.7314,6.7363,966675.0
2022-01-26 13:20:00,13.77,13.78,13.73,13.78,693058.0,6.7363,6.7412,6.7167,6.7412,693058.0
2022-01-26 13:30:00,13.78,13.8,13.76,13.78,808519.0,6.7412,6.751,6.7314,6.7412,808519.0
2022-01-26 13:40:00,13.78,13.78,13.73,13.75,1273797.0,6.7412,6.7412,6.7167,6.7265,1273797.0
2022-01-26 13:50:00,13.75,13.75,13.71,13.73,1098664.0,6.7265,6.7265,6.707,6.7167,1098664.0
2022-01-26 14:00:00,13.73,13.81,13.72,13.75,1326432.0,6.7167,6.7559,6.7118,6.7265,1326432.0
2022-01-26 14:10:00,13.75,13.76,13.67,13.73,1183268.0,6.7265,6.7314,6.6874,6.7167,1183268.0
2022-01-26 14:20:00,13.74,13.85,13.74,13.84,1206477.0,6.7216,6.7754,6.7216,6.7705,1206477.0
2022-01-26 14:30:00,13.84,13.84,13.7,13.79,1729730.0,6.7705,6.7705,6.7021,6.7461,1729730.0
2022-01-26 14:40:00,13.79,13.8,13.63,13.68,2315071.0,6.7461,6.751,6.6678,6.6923,2315071.0
2022-01-26 14:50:00,13.69,13.76,13.67,13.72,1763372.0,6.6972,6.7314,6.6874,6.7118,1763372.0
2022-01-26 15:00:00,13.72,13.72,13.54,13.54,1501125.0,6.7118,6.7118,6.6238,6.6238,1501125.0
2022-01-26 15:10:00,13.55,13.64,13.54,13.56,1822416.0,6.6287,6.6727,6.6238,6.6336,1822416.0
2022-01-26 15:20:00,13.57,13.6,13.48,13.6,1980648.0,6.6385,6.6531,6.5944,6.6531,1980648.0
2022-01-26 15:30:00,13.6,13.63,13.53,13.56,2407904.0,6.6531,6.6678,6.6189,6.6336,2407904.0
2022-01-26 15:40:00,13.55,13.66,13.55,13.63,3288711.0,6.6287,6.6825,6.6287,6.6678,3288711.0
2022-01-26 15:50:00,13.62,13.64,13.57,13.61,4228126.0,6.6629,6.6727,6.6385,6.658,4228126.0
2022-01-27 09:30:00,13.95,13.97,13.83,13.91,3036133.0,6.8244,6.8341,6.7657,6.8048,3036133.0
2022-01-27 09:40:00,13.91,13.99,13.9,13.98,1503926.0,6.8048,6.8439,6.7999,6.839,1503926.0
2022-01-27 09:50:00,13.98,13.99,13.8,13.82,1727505.0,6.839,6.8439,6.751,6.7608,1727505.0
2022-01-27 10:00:00,13.82,13.83,13.76,13.78,2076302.0,6.7608,6.7657,6.7314,6.7412,2076302.0
2022-01-27 10:10:00,13.78,13.8,13.72,13.74,1833230.0,6.7412,6.751,6.7118,6.7216,1833230.0
2022-01-27 10:20:00,13.74,13.79,13.71,13.71,1566859.0,6.7216,6.7461,6.707,6.707,1566859.0
2022-01-27 10:30:00,13.71,13.81,13.7,13.77,1615898.0,6.707,6.7559,6.7021,6.7363,1615898.0
2022-01-27 10:40:00,13.77,13.86,13.76,13.82,1112996.0,6.7363,6.7803,6.7314,6.7608,1112996.0
2022-01-27 10:50:00,13.82,13.85,13.78,13.83,721835.0,6.7608,6.7754,6.7412,6.7657,721835.0
2022-01-27 11:00:00,13.83,13.86,13.78,13.8,824682.0,6.7657,6.7803,6.7412,6.751,824682.0
2022-01-27 11:10:00,13.8,13.87,13.77,13.82,812303.0,6.751,6.7852,6.7363,6.7608,812303.0
2022-01-27 11:20:00,13.81,13.82,13.77,13.81,681208.0,6.7559,6.7608,6.7363,6.7559,681208.0
2022-01-27 11:30:00,13.81,13.86,13.79,13.84,698715.0,6.7559,6.7803,6.7461,6.7705,698715.0
2022-01-27 11:40:00,13.84,13.87,13.81,13.84,550554.0,6.7705,6.7852,6.7559,6.7705,550554.0
2022-01-27 11:50:00,13.85,13.85,13.78,13.79,529713.0,6.7754,6.7754,6.7412,6.7461,529713.0
2022-01-27 12:00:00,13.79,13.81,13.74,13.75,691642.0,6.7461,6.7559,6.7216,6.7265,691642.0
2022-01-27 12:10:00,13.75,13.79,13.73,13.76,504311.0,6.7265,6.7461,6.7167,6.7314,504311.0
2022-01-27 12:20:00,13.76,13.77,13.73,13.75,1287318.0,6.7314,6.7363,6.7167,6.7265,1287318.0
2022-01-27 12:30:00,13.74,13.77,13.7,13.71,860706.0,6.7216,6.7363,6.7021,6.707,860706.0
2022-01-27 12:40:00,13.7,13.72,13.56,13.58,680568.0,6.7021,6.7118,6.6336,6.6434,680568.0
2022-01-27 12:50:00,13.58,13.71,13.57,13.7,1515063.0,6.6434,6.707,6.6385,6.7021,1515063.0
2022-01-27 13:00:00,13.7,13.73,13.55,13.58,2713187.0,6.7021,6.7167,6.6287,6.6434,2713187.0
2022-01-27 13:10:00,13.58,13.66,13.56,13.62,855931.0,6.6434,6.6825,6.6336,6.6629,855931.0
2022-01-27 13:20:00,13.61,13.62,13.5,13.54,977160.0,6.658,6.6629,6.6042,6.6238,977160.0
2022-01-27 13:30:00,13.54,13.6,13.53,13.54,954719.0,6.6238,6.6531,6.6189,6.6238,954719.0
2022-01-27 13:40:00,13.54,13.61,13.53,13.6,527525.0,6.6238,6.658,6.6189,6.6531,527525.0
2022-01-27 13:50:00,13.6,13.67,13.57,13.65,984854.0,6.6531,6.6874,6.6385,6.6776,984854.0
2022-01-27 14:00:00,13.64,13.69,13.61,13.64,685670.0,6.6727,6.6972,6.658,6.6727,685670.0
2022-01-27 14:10:00,13.64,13.66,13.61,13.63,952035.0,6.6727,6.6825,6.658,6.6678,952035.0
2022-01-27 14:20:00,13.63,13.65,13.58,13.6,566481.0,6.6678,6.6776,6.6434,6.6531,566481.0
2022-01-27 14:30:00,13.59,13.64,13.57,13.63,793703.0,6.6482,6.6727,6.6385,6.6678,793703.0
2022-01-27 14:40:00,13.63,13.68,13.62,13.65,941465.0,6.6678,6.6923,6.6629,6.6776,941465.0
2022-01-27 14:50:00,13.64,13.65,13.6,13.64,551915.0,6.6727,6.6776,6.6531,6.6727,551915.0
2022-01-27 15:00:00,13.63,13.69,13.63,13.66,547671.0,6.6678,6.6972,6.6678,6.6825,547671.0
2022-01-27 15:10:00,13.66,13.66,13.59,13.65,968888.0,6.6825,6.6825,6.6482,6.6776,968888.0
2022-01-27 15:20:00,13.65,13.72,13.62,13.7,948541.0,6.6776,6.7118,6.6629,6.7021,948541.0
2022-01-27 15:30:00,13.7,13.71,13.67,13.71,1299271.0,6.7021,6.707,6.6874,6.707,1299271.0
2022-01-27 15:40:00,13.7,13.76,13.69,13.73,2109522.0,6.7021,6.7314,6.6972,6.7167,2109522.0
2022-01-27 15:50:00,13.72,13.78,13.71,13.78,1856517.0,6.7118,6.7412,6.707,6.7412,1856517.0
2022-01-28 09:30:00,13.78,13.86,13.63,13.84,5331959.0,6.7412,6.7803,6.6678,6.7705,5331959.0
2022-01-28 09:40:00,13.84,13.99,13.84,13.98,2277962.0,6.7705,6.8439,6.7705,6.839,2277962.0
2022-01-28 09:50:00,13.98,14.06,13.91,13.92,3462639.0,6.839,6.8782,6.8048,6.8097,3462639.0
2022-01-28 10:00:00,13.91,13.94,13.81,13.93,909573.0,6.8048,6.8195,6.7559,6.8146,909573.0
2022-01-28 10:10:00,13.94,14.0,13.9,13.94,879240.0,6.8195,6.8488,6.7999,6.8195,879240.0
2022-01-28 10:20:00,13.93,13.95,13.91,13.94,946968.0,6.8146,6.8244,6.8048,6.8195,946968.0
2022-01-28 10:30:00,13.94,13.94,13.82,13.84,1045138.0,6.8195,6.8195,6.7608,6.7705,1045138.0
2022-01-28 10:40:00,13.84,13.84,13.76,13.8,848564.0,6.7705,6.7705,6.7314,6.751,848564.0
2022-01-28 10:50:00,13.8,13.86,13.71,13.78,1286767.0,6.751,6.7803,6.707,6.7412,1286767.0
2022-01-28 11:00:00,13.78,13.8,13.6,13.66,1725848.0,6.7412,6.751,6.6531,6.6825,1725848.0
2022-01-28 11:10:00,13.66,13.7,13.64,13.66,751243.0,6.6825,6.7021,6.6727,6.6825,751243.0
2022-01-28 11:20:00,13.66,13.7,13.62,13.63,726450.0,6.6825,6.7021,6.6629,6.6678,726450.0
2022-01-28 11:30:00,13.64,13.67,13.6,13.61,1476002.0,6.6727,6.6874,6.6531,6.658,1476002.0
2022-01-28 11:40:00,13.61,13.63,13.58,13.59,527781.0,6.658,6.6678,6.6434,6.6482,527781.0
2022-01-28 11:50:00,13.59,13.63,13.58,13.63,584954.0,6.6482,6.6678,6.6434,6.6678,584954.0
2022-01-28 12:00:00,13.63,13.66,13.6,13.63,456853.0,6.6678,6.6825,6.6531,6.6678,456853.0
2022-01-28 12:10:00,13.64,13.66,13.61,13.65,529506.0,6.6727,6.6825,6.658,6.6776,529506.0
2022-01-28 12:20:00,13.65,13.65,13.56,13.57,540488.0,6.6776,6.6776,6.6336,6.6385,540488.0
2022-01-28 12:30:00,13.56,13.56,13.44,13.44,1850289.0,6.6336,6.6336,6.5749,6.5749,1850289.0
2022-01-28 12:40:00,13.45,13.51,13.43,13.47,954721.0,6.5798,6.6091,6.57,6.5895,954721.0
2022-01-28 12:50:00,13.47,13.5,13.44,13.47,1316380.0,6.5895,6.6042,6.5749,6.5895,1316380.0
2022-01-28 13:00:00,13.46,13.53,13.46,13.49,877077.0,6.5847,6.6189,6.5847,6.5993,877077.0
2022-01-28 13:10:00,13.48,13.52,13.46,13.51,454534.0,6.5944,6.614,6.5847,6.6091,454534.0
2022-01-28 13:20:00,13.51,13.52,13.45,13.5,473993.0,6.6091,6.614,6.5798,6.6042,473993.0
2022-01-28 13:30:00,13.5,13.52,13.42,13.44,527188.0,6.6042,6.614,6.5651,6.5749,527188.0
2022-01-28 13:40:00,13.43,13.45,13.38,13.42,855736.0,6.57,6.5798,6.5455,6.5651,855736.0
2022-01-28 13:50:00,13.41,13.45,13.39,13.41,525512.0,6.5602,6.5798,6.5504,6.5602,525512.0
2022-01-28 14:00:00,13.41,13.45,13.37,13.39,679352.0,6.5602,6.5798,6.5406,6.5504,679352.0
2022-01-28 14:10:00,13.39,13.39,13.32,13.33,886954.0,6.5504,6.5504,6.5162,6.5211,886954.0
2022-01-28 14:20:00,13.32,13.34,13.22,13.22,1713242.0,6.5162,6.5259,6.4672,6.4672,1713242.0
2022-01-28 14:30:00,13.22,13.26,13.2,13.26,1537234.0,6.4672,6.4868,6.4575,6.4868,1537234.0
2022-01-28 14:40:00,13.26,13.3,13.25,13.26,1196582.0,6.4868,6.5064,6.4819,6.4868,1196582.0
2022-01-28 14:50:00,13.25,13.28,13.22,13.24,844723.0,6.4819,6.4966,6.4672,6.477,844723.0
2022-01-28 15:00:00,13.24,13.26,13.18,13.2,1169287.0,6.477,6.4868,6.4477,6.4575,1169287.0
2022-01-28 15:10:00,13.2,13.25,13.18,13.23,1030720.0,6.4575,6.4819,6.4477,6.4721,1030720.0
2022-01-28 15:20:00,13.23,13.28,13.21,13.26,1142797.0,6.4721,6.4966,6.4624,6.4868,1142797.0
2022-01-28 15:30:00,13.26,13.31,13.21,13.31,2202686.0,6.4868,6.5113,6.4624,6.5113,2202686.0
2022-01-28 15:40:00,13.31,13.37,13.3,13.37,2066883.0,6.5113,6.5406,6.5064,6.5406,2066883.0
2022-01-28 15:50:00,13.37,13.39,13.35,13.38,2552670.0,6.5406,6.5504,6.5308,6.5455,2552670.0
2022-01-31 09:30:00,13.28,13.29,13.12,13.13,3092378.0,6.4966,6.5015,6.4183,6.4232,3092378.0
2022-01-31 09:40:00,13.13,13.22,13.09,13.17,1865292.0,6.4232,6.4672,6.4036,6.4428,1865292.0
2022-01-31 09:50:00,13.17,13.26,13.12,13.17,1447999.0,6.4428,6.4868,6.4183,6.4428,1447999.0
2022-01-31 10:00:00,13.17,13.32,13.16,13.31,783934.0,6.4428,6.5162,6.4379,6.5113,783934.0
2022-01-31 10:10:00,13.3,13.36,13.28,13.33,1110204.0,6.5064,6.5357,6.4966,6.5211,1110204.0
2022-01-31 10:20:00,13.33,13.4,13.29,13.36,1665098.0,6.5211,6.5553,6.5015,6.5357,1665098.0
2022-01-31 10:30:00,13.36,13.38,13.32,13.33,920501.0,6.5357,6.5455,6.5162,6.5211,920501.0
2022-01-31 10:40:00,13.33,13.33,13.22,13.23,1551693.0,6.5211,6.5211,6.4672,6.4721,1551693.0
2022-01-31 10:50:00,13.24,13.34,13.23,13.33,1335907.0,6.477,6.5259,6.4721,6.5211,1335907.0
2022-01-31 11:00:00,13.33,13.35,13.29,13.34,464424.0,6.5211,6.5308,6.5015,6.5259,464424.0
2022-01-31 11:10:00,13.33,13.37,13.31,13.34,421029.0,6.5211,6.5406,6.5113,6.5259,421029.0
2022-01-31 11:20:00,13.33,13.36,13.29,13.31,467349.0,6.5211,6.5357,6.5015,6.5113,467349.0
2022-01-31 11:30:00,13.31,13.37,13.29,13.36,476510.0,6.5113,6.5406,6.5015,6.5357,476510.0
2022-01-31 11:40:00,13.36,13.38,13.35,13.37,282072.0,6.5357,6.5455,6.5308,6.5406,282072.0
2022-01-31 11:50:00,13.36,13.46,13.35,13.44,979214.0,6.5357,6.5847,6.5308,6.5749,979214.0
2022-01-31 12:00:00,13.44,13.45,13.38,13.4,385384.0,6.5749,6.5798,6.5455,6.5553,385384.0
2022-01-31 12:10:00,13.4,13.41,13.37,13.38,254867.0,6.5553,6.5602,6.5406,6.5455,254867.0
2022-01-31 12:20:00,13.38,13.4,13.36,13.38,279028.0,6.5455,6.5553,6.5357,6.5455,279028.0
2022-01-31 12:30:00,13.39,13.41,13.37,13.38,306636.0,6.5504,6.5602,6.5406,6.5455,306636.0
2022-01-31 12:40:00,13.38,13.39,13.36,13.37,366766.0,6.5455,6.5504,6.5357,6.5406,366766.0
2022-01-31 12:50:00,13.38,13.45,13.37,13.41,612254.0,6.5455,6.5798,6.5406,6.5602,612254.0
2022-01-31 13:00:00,13.41,13.41,13.36,13.37,317317.0,6.5602,6.5602,6.5357,6.5406,317317.0
2022-01-31 13:10:00,13.37,13.38,13.34,13.37,497917.0,6.5406,6.5455,6.5259,6.5406,497917.0
2022-01-31 13:20:00,13.38,13.38,13.32,13.33,455995.0,6.5455,6.5455,6.5162,6.5211,455995.0
2022-01-31 13:30:00,13.33,13.36,13.29,13.35,1061462.0,6.5211,6.5357,6.5015,6.5308,1061462.0
2022-01-31 13:40:00,13.35,13.35,13.28,13.3,478170.0,6.5308,6.5308,6.4966,6.5064,478170.0
2022-01-31 13:50:00,13.29,13.37,13.29,13.36,582384.0,6.5015,6.5406,6.5015,6.5357,582384.0
2022-01-31 14:00:00,13.36,13.4,13.34,13.38,823578.0,6.5357,6.5553,6.5259,6.5455,823578.0
2022-01-31 14:10:00,13.38,13.39,13.34,13.36,402473.0,6.5455,6.5504,6.5259,6.5357,402473.0
2022-01-31 14:20:00,13.35,13.36,13.32,13.35,583198.0,6.5308,6.5357,6.5162,6.5308,583198.0
2022-01-31 14:30:00,13.35,13.42,13.35,13.38,879189.0,6.5308,6.5651,6.5308,6.5455,879189.0
2022-01-31 14:40:00,13.38,13.42,13.37,13.38,590586.0,6.5455,6.5651,6.5406,6.5455,590586.0
2022-01-31 14:50:00,13.38,13.4,13.36,13.38,602090.0,6.5455,6.5553,6.5357,6.5455,602090.0
2022-01-31 15:00:00,13.38,13.4,13.36,13.37,466000.0,6.5455,6.5553,6.5357,6.5406,466000.0
2022-01-31 15:10:00,13.38,13.38,13.27,13.28,982353.0,6.5455,6.5455,6.4917,6.4966,982353.0
2022-01-31 15:20:00,13.28,13.34,13.28,13.34,591662.0,6.4966,6.5259,6.4966,6.5259,591662.0
2022-01-31 15:30:00,13.34,13.37,13.33,13.34,682388.0,6.5259,6.5406,6.5211,6.5259,682388.0
2022-01-31 15:40:00,13.34,13.35,13.32,13.33,796954.0,6.5259,6.5308,6.5162,6.5211,796954.0
2022-01-31 15:50:00,13.34,13.37,13.33,13.35,1954792.0,6.5259,6.5406,6.5211,6.5308,1954792.0
2022-02-01 09:30:00,13.24,13.33,13.24,13.32,1139277.0,6.477,6.5211,6.477,6.5162,1139277.0
2022-02-01 09:40:00,13.32,13.51,13.31,13.5,840681.0,6.5162,6.6091,6.5113,6.6042,840681.0
2022-02-01 09:50:00,13.5,13.58,13.47,13.56,793519.0,6.6042,6.6434,6.5895,6.6336,793519.0
2022-02-01 10:00:00,13.57,13.65,13.53,13.62,1290586.0,6.6385,6.6776,6.6189,6.6629,1290586.0
2022-02-01 10:10:00,13.62,13.74,13.6,13.71,1127255.0,6.6629,6.7216,6.6531,6.707,1127255.0
2022-02-01 10:20:00,13.71,13.77,13.69,13.7,749367.0,6.707,6.7363,6.6972,6.7021,749367.0
2022-02-01 10:30:00,13.69,13.74,13.68,13.72,830253.0,6.6972,6.7216,6.6923,6.7118,830253.0
2022-02-01 10:40:00,13.73,13.77,13.67,13.68,666112.0,6.7167,6.7363,6.6874,6.6923,666112.0
2022-02-01 10:50:00,13.67,13.8,13.67,13.79,633157.0,6.6874,6.751,6.6874,6.7461,633157.0
2022-02-01 11:00:00,13.79,13.8,13.74,13.78,621315.0,6.7461,6.751,6.7216,6.7412,621315.0
2022-02-01 11:10:00,13.78,13.81,13.76,13.78,667228.0,6.7412,6.7559,6.7314,6.7412,667228.0
2022-02-01 11:20:00,13.78,13.78,13.7,13.71,449780.0,6.7412,6.7412,6.7021,6.707,449780.0
2022-02-01 11:30:00,13.71,13.74,13.67,13.71,419825.0,6.707,6.7216,6.6874,6.707,419825.0
2022-02-01 11:40:00,13.71,13.73,13.66,13.69,507653.0,6.707,6.7167,6.6825,6.6972,507653.0
2022-02-01 11:50:00,13.68,13.7,13.66,13.68,516354.0,6.6923,6.7021,6.6825,6.6923,516354.0
2022-02-01 12:00:00,13.68,13.68,13.65,13.66,329502.0,6.6923,6.6923,6.6776,6.6825,329502.0
2022-02-01 12:10:00,13.66,13.68,13.64,13.66,233948.0,6.6825,6.6923,6.6727,6.6825,233948.0
2022-02-01 12:20:00,13.66,13.67,13.62,13.63,338427.0,6.6825,6.6874,6.6629,6.6678,338427.0
2022-02-01 12:30:00,13.63,13.66,13.6,13.65,395280.0,6.6678,6.6825,6.6531,6.6776,395280.0
2022-02-01 12:40:00,13.65,13.68,13.63,13.67,423743.0,6.6776,6.6923,6.6678,6.6874,423743.0
2022-02-01 12:50:00,13.67,13.7,13.66,13.69,497279.0,6.6874,6.7021,6.6825,6.6972,497279.0
2022-02-01 13:00:00,13.69,13.7,13.66,13.7,426059.0,6.6972,6.7021,6.6825,6.7021,426059.0
2022-02-01 13:10:00,13.7,13.73,13.69,13.71,308619.0,6.7021,6.7167,6.6972,6.707,308619.0
2022-02-01 13:20:00,13.71,13.75,13.68,13.74,462182.0,6.707,6.7265,6.6923,6.7216,462182.0
2022-02-01 13:30:00,13.74,13.75,13.71,13.71,449220.0,6.7216,6.7265,6.707,6.707,449220.0
2022-02-01 13:40:00,13.72,13.72,13.68,13.69,444966.0,6.7118,6.7118,6.6923,6.6972,444966.0
2022-02-01 13:50:00,13.69,13.73,13.68,13.72,609906.0,6.6972,6.7167,6.6923,6.7118,609906.0
2022-02-01 14:00:00,13.73,13.76,13.72,13.75,1253641.0,6.7167,6.7314,6.7118,6.7265,1253641.0
2022-02-01 14:10:00,13.75,13.84,13.74,13.82,2790893.0,6.7265,6.7705,6.7216,6.7608,2790893.0
2022-02-01 14:20:00,13.82,13.84,13.79,13.82,592645.0,6.7608,6.7705,6.7461,6.7608,592645.0
2022-02-01 14:30:00,13.82,13.84,13.8,13.82,672691.0,6.7608,6.7705,6.751,6.7608,672691.0
2022-02-01 14:40:00,13.82,13.82,13.8,13.81,407589.0,6.7608,6.7608,6.751,6.7559,407589.0
2022-02-01 14:50:00,13.81,13.83,13.8,13.82,518211.0,6.7559,6.7657,6.751,6.7608,518211.0
2022-02-01 15:00:00,13.82,13.87,13.81,13.86,1097132.0,6.7608,6.7852,6.7559,6.7803,1097132.0
2022-02-01 15:10:00,13.86,13.87,13.83,13.85,656054.0,6.7803,6.7852,6.7657,6.7754,656054.0
2022-02-01 15:20:00,13.85,13.85,13.82,13.83,718758.0,6.7754,6.7754,6.7608,6.7657,718758.0
2022-02-01 15:30:00,13.83,13.85,13.81,13.83,721505.0,6.7657,6.7754,6.7559,6.7657,721505.0
2022-02-01 15:40:00,13.83,13.86,13.83,13.85,1032691.0,6.7657,6.7803,6.7657,6.7754,1032691.0
2022-02-01 15:50:00,13.85,13.88,13.83,13.85,3566258.0,6.7754,6.7901,6.7657,6.7754,3566258.0
2022-02-02 09:30:00,13.68,13.68,13.54,13.55,1512765.0,6.6923,6.6923,6.6238,6.6287,1512765.0
2022-02-02 09:40:00,13.54,13.55,13.46,13.48,1491837.0,6.6238,6.6287,6.5847,6.5944,1491837.0
2022-02-02 09:50:00,13.48,13.53,13.43,13.45,1183606.0,6.5944,6.6189,6.57,6.5798,1183606.0
2022-02-02 10:00:00,13.45,13.45,13.37,13.38,1221176.0,6.5798,6.5798,6.5406,6.5455,1221176.0
2022-02-02 10:10:00,13.39,13.43,13.34,13.38,869601.0,6.5504,6.57,6.5259,6.5455,869601.0
2022-02-02 10:20:00,13.38,13.47,13.37,13.45,781653.0,6.5455,6.5895,6.5406,6.5798,781653.0
2022-02-02 10:30:00,13.46,13.51,13.43,13.46,1918949.0,6.5847,6.6091,6.57,6.5847,1918949.0
2022-02-02 10:40:00,13.46,13.54,13.44,13.53,907640.0,6.5847,6.6238,6.5749,6.6189,907640.0
2022-02-02 10:50:00,13.53,13.55,13.49,13.54,1100993.0,6.6189,6.6287,6.5993,6.6238,1100993.0
2022-02-02 11:00:00,13.54,13.55,13.45,13.45,507609.0,6.6238,6.6287,6.5798,6.5798,507609.0
2022-02-02 11:10:00,13.46,13.47,13.39,13.4,435386.0,6.5847,6.5895,6.5504,6.5553,435386.0
2022-02-02 11:20:00,13.4,13.44,13.38,13.41,410657.0,6.5553,6.5749,6.5455,6.5602,410657.0
2022-02-02 11:30:00,13.42,13.42,13.39,13.4,179304.0,6.5651,6.5651,6.5504,6.5553,179304.0
2022-02-02 11:40:00,13.4,13.46,13.39,13.45,398356.0,6.5553,6.5847,6.5504,6.5798,398356.0
2022-02-02 11:50:00,13.45,13.46,13.42,13.45,431188.0,6.5798,6.5847,6.5651,6.5798,431188.0
2022-02-02 12:00:00,13.45,13.48,13.43,13.46,464656.0,6.5798,6.5944,6.57,6.5847,464656.0
2022-02-02 12:10:00,13.46,13.51,13.45,13.49,303691.0,6.5847,6.6091,6.5798,6.5993,303691.0
2022-02-02 12:20:00,13.49,13.49,13.46,13.48,197602.0,6.5993,6.5993,6.5847,6.5944,197602.0
2022-02-02 12:30:00,13.48,13.49,13.46,13.49,230494.0,6.5944,6.5993,6.5847,6.5993,230494.0
2022-02-02 12:40:00,13.49,13.49,13.44,13.45,236320.0,6.5993,6.5993,6.5749,6.5798,236320.0
2022-02-02 12:50:00,13.45,13.47,13.44,13.46,136321.0,6.5798,6.5895,6.5749,6.5847,136321.0
2022-02-02 13:00:00,13.46,13.5,13.45,13.46,233106.0,6.5847,6.6042,6.5798,6.5847,233106.0
2022-02-02 13:10:00,13.47,13.52,13.46,13.48,323111.0,6.5895,6.614,6.5847,6.5944,323111.0
2022-02-02 13:20:00,13.48,13.49,13.44,13.45,183689.0,6.5944,6.5993,6.5749,6.5798,183689.0
2022-02-02 13:30:00,13.45,13.47,13.44,13.47,274033.0,6.5798,6.5895,6.5749,6.5895,274033.0
2022-02-02 13:40:00,13.47,13.51,13.46,13.5,227282.0,6.5895,6.6091,6.5847,6.6042,227282.0
2022-02-02 13:50:00,13.49,13.54,13.49,13.52,209212.0,6.5993,6.6238,6.5993,6.614,209212.0
2022-02-02 14:00:00,13.53,13.55,13.52,13.53,409564.0,6.6189,6.6287,6.614,6.6189,409564.0
2022-02-02 14:10:00,13.54,13.56,13.52,13.56,615771.0,6.6238,6.6336,6.614,6.6336,615771.0
2022-02-02 14:20:00,13.55,13.58,13.54,13.57,316098.0,6.6287,6.6434,6.6238,6.6385,316098.0
2022-02-02 14:30:00,13.57,13.6,13.56,13.59,194160.0,6.6385,6.6531,6.6336,6.6482,194160.0
2022-02-02 14:40:00,13.6,13.61,13.58,13.6,400995.0,6.6531,6.658,6.6434,6.6531,400995.0
2022-02-02 14:50:00,13.6,13.61,13.58,13.6,333323.0,6.6531,6.658,6.6434,6.6531,333323.0
2022-02-02 15:00:00,13.6,13.6,13.57,13.58,260758.0,6.6531,6.6531,6.6385,6.6434,260758.0
2022-02-02 15:10:00,13.58,13.61,13.56,13.61,280338.0,6.6434,6.658,6.6336,6.658,280338.0
2022-02-02 15:20:00,13.61,13.61,13.59,13.61,560028.0,6.658,6.658,6.6482,6.658,560028.0
2022-02-02 15:30:00,13.61,13.61,13.58,13.59,412995.0,6.658,6.658,6.6434,6.6482,412995.0
2022-02-02 15:40:00,13.6,13.6,13.57,13.58,677927.0,6.6531,6.6531,6.6385,6.6434,677927.0
2022-02-02 15:50:00,13.58,13.59,13.53,13.53,2084815.0,6.6434,6.6482,6.6189,6.6189,2084815.0
2022-02-03 09:30:00,13.25,13.34,13.25,13.32,2404138.0,6.4819,6.5259,6.4819,6.5162,2404138.0
2022-02-03 09:40:00,13.32,13.42,13.29,13.29,1100909.0,6.5162,6.5651,6.5015,6.5015,1100909.0
2022-02-03 09:50:00,13.29,13.3,13.21,13.25,712443.0,6.5015,6.5064,6.4624,6.4819,712443.0
2022-02-03 10:00:00,13.25,13.27,13.19,13.24,962932.0,6.4819,6.4917,6.4526,6.477,962932.0
2022-02-03 10:10:00,13.24,13.29,13.22,13.28,852758.0,6.477,6.5015,6.4672,6.4966,852758.0
2022-02-03 10:20:00,13.28,13.28,13.21,13.24,694533.0,6.4966,6.4966,6.4624,6.477,694533.0
2022-02-03 10:30:00,13.24,13.25,13.17,13.2,883011.0,6.477,6.4819,6.4428,6.4575,883011.0
2022-02-03 10:40:00,13.2,13.3,13.19,13.29,874186.0,6.4575,6.5064,6.4526,6.5015,874186.0
2022-02-03 10:50:00,13.29,13.31,13.26,13.26,584098.0,6.5015,6.5113,6.4868,6.4868,584098.0
2022-02-03 11:00:00,13.26,13.28,13.23,13.27,546141.0,6.4868,6.4966,6.4721,6.4917,546141.0
2022-02-03 11:10:00,13.27,13.3,13.24,13.26,441881.0,6.4917,6.5064,6.477,6.4868,441881.0
2022-02-03 11:20:00,13.25,13.27,13.23,13.25,329012.0,6.4819,6.4917,6.4721,6.4819,329012.0
2022-02-03 11:30:00,13.24,13.27,13.16,13.17,616512.0,6.477,6.4917,6.4379,6.4428,616512.0
2022-02-03 11:40:00,13.17,13.18,13.11,13.13,453584.0,6.4428,6.4477,6.4134,6.4232,453584.0
2022-02-03 11:50:00,13.13,13.17,13.12,13.13,597122.0,6.4232,6.4428,6.4183,6.4232,597122.0
2022-02-03 12:00:00,13.13,13.17,13.11,13.14,373305.0,6.4232,6.4428,6.4134,6.4281,373305.0
2022-02-03 12:10:00,13.13,13.16,13.11,13.12,413720.0,6.4232,6.4379,6.4134,6.4183,413720.0
2022-02-03 12:20:00,13.12,13.21,13.11,13.21,668249.0,6.4183,6.4624,6.4134,6.4624,668249.0
2022-02-03 12:30:00,13.2,13.24,13.18,13.24,3054172.0,6.4575,6.477,6.4477,6.477,3054172.0
2022-02-03 12:40:00,13.24,13.27,13.2,13.23,995432.0,6.477,6.4917,6.4575,6.4721,995432.0
2022-02-03 12:50:00,13.23,13.27,13.22,13.26,466840.0,6.4721,6.4917,6.4672,6.4868,466840.0
2022-02-03 13:00:00,13.26,13.27,13.22,13.23,514652.0,6.4868,6.4917,6.4672,6.4721,514652.0
2022-02-03 13:10:00,13.23,13.26,13.21,13.26,477529.0,6.4721,6.4868,6.4624,6.4868,477529.0
2022-02-03 13:20:00,13.26,13.3,13.25,13.26,568406.0,6.4868,6.5064,6.4819,6.4868,568406.0
2022-02-03 13:30:00,13.26,13.3,13.25,13.28,465447.0,6.4868,6.5064,6.4819,6.4966,465447.0
2022-02-03 13:40:00,13.28,13.3,13.25,13.26,379152.0,6.4966,6.5064,6.4819,6.4868,379152.0
2022-02-03 13:50:00,13.26,13.29,13.25,13.29,337818.0,6.4868,6.5015,6.4819,6.5015,337818.0
2022-02-03 14:00:00,13.29,13.38,13.28,13.36,1182100.0,6.5015,6.5455,6.4966,6.5357,1182100.0
2022-02-03 14:10:00,13.36,13.38,13.35,13.38,570444.0,6.5357,6.5455,6.5308,6.5455,570444.0
2022-02-03 14:20:00,13.38,13.39,13.33,13.34,826101.0,6.5455,6.5504,6.5211,6.5259,826101.0
2022-02-03 14:30:00,13.34,13.36,13.31,13.34,703195.0,6.5259,6.5357,6.5113,6.5259,703195.0
2022-02-03 14:40:00,13.34,13.36,13.32,13.35,527131.0,6.5259,6.5357,6.5162,6.5308,527131.0
2022-02-03 14:50:00,13.34,13.38,13.33,13.36,437749.0,6.5259,6.5455,6.5211,6.5357,437749.0
2022-02-03 15:00:00,13.36,13.37,13.31,13.33,489875.0,6.5357,6.5406,6.5113,6.5211,489875.0
2022-02-03 15:10:00,13.33,13.39,13.32,13.38,958575.0,6.5211,6.5504,6.5162,6.5455,958575.0
2022-02-03 15:20:00,13.38,13.39,13.36,13.37,708627.0,6.5455,6.5504,6.5357,6.5406,708627.0
2022-02-03 15:30:00,13.37,13.39,13.35,13.38,892671.0,6.5406,6.5504,6.5308,6.5455,892671.0
2022-02-03 15:40:00,13.38,13.41,13.37,13.38,1610896.0,6.5455,6.5602,6.5406,6.5455,1610896.0
2022-02-03 15:50:00,13.39,13.39,13.34,13.35,2884931.0,6.5504,6.5504,6.5259,6.5308,2884931.0
2022-02-04 09:30:00,13.52,13.76,13.51,13.75,2833764.0,6.614,6.7314,6.6091,6.7265,2833764.0
2022-02-04 09:40:00,13.75,13.75,13.5,13.51,1698978.0,6.7265,6.7265,6.6042,6.6091,1698978.0
2022-02-04 09:50:00,13.52,13.57,13.45,13.55,1136751.0,6.614,6.6385,6.5798,6.6287,1136751.0
2022-02-04 10:00:00,13.55,13.57,13.47,13.47,844675.0,6.6287,6.6385,6.5895,6.5895,844675.0
2022-02-04 10:10:00,13.48,13.51,13.43,13.49,994525.0,6.5944,6.6091,6.57,6.5993,994525.0
2022-02-04 10:20:00,13.49,13.54,13.43,13.44,837493.0,6.5993,6.6238,6.57,6.5749,837493.0
2022-02-04 10:30:00,13.44,13.52,13.42,13.45,2193721.0,6.5749,6.614,6.5651,6.5798,2193721.0
2022-02-04 10:40:00,13.44,13.45,13.39,13.4,652140.0,6.5749,6.5798,6.5504,6.5553,652140.0
2022-02-04 10:50:00,13.39,13.46,13.37,13.43,859942.0,6.5504,6.5847,6.5406,6.57,859942.0
2022-02-04 11:00:00,13.43,13.52,13.41,13.51,836695.0,6.57,6.614,6.5602,6.6091,836695.0
2022-02-04 11:10:00,13.5,13.55,13.47,13.54,627095.0,6.6042,6.6287,6.5895,6.6238,627095.0
2022-02-04 11:20:00,13.54,13.59,13.52,13.56,810235.0,6.6238,6.6482,6.614,6.6336,810235.0
2022-02-04 11:30:00,13.56,13.59,13.51,13.59,784678.0,6.6336,6.6482,6.6091,6.6482,784678.0
2022-02-04 11:40:00,13.59,13.63,13.58,13.59,1081165.0,6.6482,6.6678,6.6434,6.6482,1081165.0
2022-02-04 11:50:00,13.59,13.61,13.57,13.61,639618.0,6.6482,6.658,6.6385,6.658,639618.0
2022-02-04 12:00:00,13.61,13.61,13.55,13.57,635085.0,6.658,6.658,6.6287,6.6385,635085.0
2022-02-04 12:10:00,13.58,13.59,13.54,13.55,584623.0,6.6434,6.6482,6.6238,6.6287,584623.0
2022-02-04 12:20:00,13.55,13.62,13.54,13.59,635686.0,6.6287,6.6629,6.6238,6.6482,635686.0
2022-02-04 12:30:00,13.59,13.6,13.56,13.57,451047.0,6.6482,6.6531,6.6336,6.6385,451047.0
2022-02-04 12:40:00,13.57,13.58,13.55,13.57,473021.0,6.6385,6.6434,6.6287,6.6385,473021.0
2022-02-04 12:50:00,13.56,13.57,13.53,13.54,465690.0,6.6336,6.6385,6.6189,6.6238,465690.0
2022-02-04 13:00:00,13.54,13.56,13.52,13.56,453197.0,6.6238,6.6336,6.614,6.6336,453197.0
2022-02-04 13:10:00,13.56,13.57,13.53,13.54,381697.0,6.6336,6.6385,6.6189,6.6238,381697.0
2022-02-04 13:20:00,13.55,13.56,13.52,13.53,349653.0,6.6287,6.6336,6.614,6.6189,349653.0
2022-02-04 13:30:00,13.54,13.57,13.52,13.55,441904.0,6.6238,6.6385,6.614,6.6287,441904.0
2022-02-04 13:40:00,13.55,13.56,13.53,13.54,380004.0,6.6287,6.6336,6.6189,6.6238,380004.0
2022-02-04 13:50:00,13.54,13.57,13.52,13.56,492172.0,6.6238,6.6385,6.614,6.6336,492172.0
2022-02-04 14:00:00,13.56,13.61,13.54,13.6,617950.0,6.6336,6.658,6.6238,6.6531,617950.0
2022-02-04 14:10:00,13.6,13.6,13.56,13.58,534531.0,6.6531,6.6531,6.6336,6.6434,534531.0
2022-02-04 14:20:00,13.57,13.6,13.57,13.58,537282.0,6.6385,6.6531,6.6385,6.6434,537282.0
2022-02-04 14:30:00,13.58,13.59,13.55,13.56,580413.0,6.6434,6.6482,6.6287,6.6336,580413.0
2022-02-04 14:40:00,13.57,13.57,13.52,13.56,446403.0,6.6385,6.6385,6.614,6.6336,446403.0
2022-02-04 14:50:00,13.55,13.58,13.55,13.56,500367.0,6.6287,6.6434,6.6287,6.6336,500367.0
2022-02-04 15:00:00,13.56,13.62,13.56,13.61,764507.0,6.6336,6.6629,6.6336,6.658,764507.0
2022-02-04 15:10:00,13.61,13.63,13.59,13.6,868436.0,6.658,6.6678,6.6482,6.6531,868436.0
2022-02-04 15:20:00,13.6,13.62,13.58,13.61,536826.0,6.6531,6.6629,6.6434,6.658,536826.0
2022-02-04 15:30:00,13.61,13.63,13.59,13.6,809835.0,6.658,6.6678,6.6482,6.6531,809835.0
2022-02-04 15:40:00,13.61,13.61,13.56,13.57,947431.0,6.658,6.658,6.6336,6.6385,947431.0
2022-02-04 15:50:00,13.57,13.59,13.55,13.56,1861174.0,6.6385,6.6482,6.6287,6.6336,1861174.0
2022-02-07 09:30:00,13.47,13.5,13.35,13.35,1348662.0,6.5895,6.6042,6.5308,6.5308,1348662.0
2022-02-07 09:40:00,13.36,13.46,13.34,13.46,644704.0,6.5357,6.5847,6.5259,6.5847,644704.0
2022-02-07 09:50:00,13.46,13.54,13.45,13.53,638321.0,6.5847,6.6238,6.5798,6.6189,638321.0
2022-02-07 10:00:00,13.54,13.55,13.48,13.51,467146.0,6.6238,6.6287,6.5944,6.6091,467146.0
2022-02-07 10:10:00,13.51,13.57,13.5,13.55,744384.0,6.6091,6.6385,6.6042,6.6287,744384.0
2022-02-07 10:20:00,13.55,13.6,13.55,13.56,884005.0,6.6287,6.6531,6.6287,6.6336,884005.0
2022-02-07 10:30:00,13.56,13.58,13.53,13.54,287589.0,6.6336,6.6434,6.6189,6.6238,287589.0
2022-02-07 10:40:00,13.54,13.55,13.5,13.54,659771.0,6.6238,6.6287,6.6042,6.6238,659771.0
2022-02-07 10:50:00,13.54,13.6,13.53,13.59,302080.0,6.6238,6.6531,6.6189,6.6482,302080.0
2022-02-07 11:00:00,13.59,13.6,13.55,13.6,434319.0,6.6482,6.6531,6.6287,6.6531,434319.0
2022-02-07 11:10:00,13.6,13.64,13.59,13.63,438189.0,6.6531,6.6727,6.6482,6.6678,438189.0
2022-02-07 11:20:00,13.63,13.64,13.6,13.62,266754.0,6.6678,6.6727,6.6531,6.6629,266754.0
2022-02-07 11:30:00,13.62,13.62,13.54,13.56,526233.0,6.6629,6.6629,6.6238,6.6336,526233.0
2022-02-07 11:40:00,13.55,13.59,13.54,13.56,303052.0,6.6287,6.6482,6.6238,6.6336,303052.0
2022-02-07 11:50:00,13.56,13.58,13.53,13.56,306854.0,6.6336,6.6434,6.6189,6.6336,306854.0
2022-02-07 12:00:00,13.56,13.56,13.46,13.46,551167.0,6.6336,6.6336,6.5847,6.5847,551167.0
2022-02-07 12:10:00,13.46,13.47,13.42,13.46,512286.0,6.5847,6.5895,6.5651,6.5847,512286.0
2022-02-07 12:20:00,13.46,13.49,13.45,13.49,372329.0,6.5847,6.5993,6.5798,6.5993,372329.0
2022-02-07 12:30:00,13.49,13.54,13.46,13.52,327210.0,6.5993,6.6238,6.5847,6.614,327210.0
2022-02-07 12:40:00,13.52,13.56,13.51,13.54,336298.0,6.614,6.6336,6.6091,6.6238,336298.0
2022-02-07 12:50:00,13.54,13.56,13.5,13.51,352993.0,6.6238,6.6336,6.6042,6.6091,352993.0
2022-02-07 13:00:00,13.51,13.54,13.5,13.53,467651.0,6.6091,6.6238,6.6042,6.6189,467651.0
2022-02-07 13:10:00,13.53,13.56,13.52,13.53,340094.0,6.6189,6.6336,6.614,6.6189,340094.0
2022-02-07 13:20:00,13.54,13.54,13.51,13.52,161055.0,6.6238,6.6238,6.6091,6.614,161055.0
2022-02-07 13:30:00,13.52,13.55,13.52,13.54,291802.0,6.614,6.6287,6.614,6.6238,291802.0
2022-02-07 13:40:00,13.54,13.56,13.53,13.54,361500.0,6.6238,6.6336,6.6189,6.6238,361500.0
2022-02-07 13:50:00,13.55,13.6,13.53,13.59,1919346.0,6.6287,6.6531,6.6189,6.6482,1919346.0
2022-02-07 14:00:00,13.59,13.6,13.57,13.58,338898.0,6.6482,6.6531,6.6385,6.6434,338898.0
2022-02-07 14:10:00,13.58,13.6,13.57,13.59,506838.0,6.6434,6.6531,6.6385,6.6482,506838.0
2022-02-07 14:20:00,13.59,13.61,13.57,13.61,252689.0,6.6482,6.658,6.6385,6.658,252689.0
2022-02-07 14:30:00,13.61,13.62,13.59,13.61,328046.0,6.658,6.6629,6.6482,6.658,328046.0
2022-02-07 14:40:00,13.6,13.63,13.59,13.61,553759.0,6.6531,6.6678,6.6482,6.658,553759.0
2022-02-07 14:50:00,13.6,13.62,13.59,13.6,954425.0,6.6531,6.6629,6.6482,6.6531,954425.0
2022-02-07 15:00:00,13.6,13.61,13.57,13.58,670939.0,6.6531,6.658,6.6385,6.6434,670939.0
2022-02-07 15:10:00,13.57,13.61,13.57,13.6,517069.0,6.6385,6.658,6.6385,6.6531,517069.0
2022-02-07 15:20:00,13.6,13.65,13.59,13.63,499268.0,6.6531,6.6776,6.6482,6.6678,499268.0
2022-02-07 15:30:00,13.62,13.64,13.59,13.61,854452.0,6.6629,6.6727,6.6482,6.658,854452.0
2022-02-07 15:40:00,13.61,13.62,13.58,13.59,847982.0,6.658,6.6629,6.6434,6.6482,847982.0
2022-02-07 15:50:00,13.59,13.62,13.54,13.56,2134950.0,6.6482,6.6629,6.6238,6.6336,2134950.0
2022-02-08 09:30:00,13.29,13.33,13.24,13.31,1735686.0,6.5015,6.5211,6.477,6.5113,1735686.0
2022-02-08 09:40:00,13.31,13.33,13.26,13.29,1054272.0,6.5113,6.5211,6.4868,6.5015,1054272.0
2022-02-08 09:50:00,13.29,13.29,13.13,13.14,2465836.0,6.5015,6.5015,6.4232,6.4281,2465836.0
2022-02-08 10:00:00,13.14,13.15,13.08,13.09,1098373.0,6.4281,6.433,6.3988,6.4036,1098373.0
2022-02-08 10:10:00,13.09,13.2,13.08,13.17,1153572.0,6.4036,6.4575,6.3988,6.4428,1153572.0
2022-02-08 10:20:00,13.17,13.22,13.17,13.2,636800.0,6.4428,6.4672,6.4428,6.4575,636800.0
2022-02-08 10:30:00,13.21,13.24,13.19,13.22,860923.0,6.4624,6.477,6.4526,6.4672,860923.0
2022-02-08 10:40:00,13.21,13.22,13.16,13.2,991058.0,6.4624,6.4672,6.4379,6.4575,991058.0
2022-02-08 10:50:00,13.19,13.2,13.12,13.14,1005291.0,6.4526,6.4575,6.4183,6.4281,1005291.0
2022-02-08 11:00:00,13.13,13.17,13.12,13.13,629750.0,6.4232,6.4428,6.4183,6.4232,629750.0
2022-02-08 11:10:00,13.13,13.19,13.12,13.19,710743.0,6.4232,6.4526,6.4183,6.4526,710743.0
2022-02-08 11:20:00,13.18,13.19,13.12,13.14,572344.0,6.4477,6.4526,6.4183,6.4281,572344.0
2022-02-08 11:30:00,13.14,13.2,13.13,13.2,713730.0,6.4281,6.4575,6.4232,6.4575,713730.0
2022-02-08 11:40:00,13.2,13.2,13.17,13.2,581991.0,6.4575,6.4575,6.4428,6.4575,581991.0
2022-02-08 11:50:00,13.2,13.2,13.18,13.19,390698.0,6.4575,6.4575,6.4477,6.4526,390698.0
2022-02-08 12:00:00,13.18,13.2,13.17,13.19,409601.0,6.4477,6.4575,6.4428,6.4526,409601.0
2022-02-08 12:10:00,13.2,13.24,13.19,13.2,649843.0,6.4575,6.477,6.4526,6.4575,649843.0
2022-02-08 12:20:00,13.2,13.27,13.19,13.26,411122.0,6.4575,6.4917,6.4526,6.4868,411122.0
2022-02-08 12:30:00,13.26,13.3,13.23,13.24,2630080.0,6.4868,6.5064,6.4721,6.477,2630080.0
2022-02-08 12:40:00,13.24,13.25,13.21,13.24,1527330.0,6.477,6.4819,6.4624,6.477,1527330.0
2022-02-08 12:50:00,13.24,13.24,13.22,13.23,5245114.0,6.477,6.477,6.4672,6.4721,5245114.0
2022-02-08 13:00:00,13.23,13.24,13.21,13.23,649575.0,6.4721,6.477,6.4624,6.4721,649575.0
2022-02-08 13:10:00,13.23,13.24,13.19,13.22,2305907.0,6.4721,6.477,6.4526,6.4672,2305907.0
2022-02-08 13:20:00,13.23,13.23,13.18,13.2,2022424.0,6.4721,6.4721,6.4477,6.4575,2022424.0
2022-02-08 13:30:00,13.21,13.21,13.19,13.2,359185.0,6.4624,6.4624,6.4526,6.4575,359185.0
2022-02-08 13:40:00,13.2,13.25,13.19,13.24,485239.0,6.4575,6.4819,6.4526,6.477,485239.0
2022-02-08 13:50:00,13.24,13.27,13.23,13.25,592427.0,6.477,6.4917,6.4721,6.4819,592427.0
2022-02-08 14:00:00,13.25,13.28,13.24,13.28,218834.0,6.4819,6.4966,6.477,6.4966,218834.0
2022-02-08 14:10:00,13.28,13.28,13.26,13.28,315006.0,6.4966,6.4966,6.4868,6.4966,315006.0
2022-02-08 14:20:00,13.28,13.29,13.24,13.29,733385.0,6.4966,6.5015,6.477,6.5015,733385.0
2022-02-08 14:30:00,13.29,13.33,13.26,13.27,495198.0,6.5015,6.5211,6.4868,6.4917,495198.0
2022-02-08 14:40:00,13.27,13.28,13.24,13.26,500785.0,6.4917,6.4966,6.477,6.4868,500785.0
2022-02-08 14:50:00,13.26,13.28,13.24,13.27,468232.0,6.4868,6.4966,6.477,6.4917,468232.0
2022-02-08 15:00:00,13.26,13.27,13.23,13.25,395963.0,6.4868,6.4917,6.4721,6.4819,395963.0
2022-02-08 15:10:00,13.24,13.27,13.22,13.23,374830.0,6.477,6.4917,6.4672,6.4721,374830.0
2022-02-08 15:20:00,13.23,13.24,13.21,13.24,608043.0,6.4721,6.477,6.4624,6.477,608043.0
2022-02-08 15:30:00,13.24,13.29,13.23,13.29,622015.0,6.477,6.5015,6.4721,6.5015,622015.0
2022-02-08 15:40:00,13.29,13.32,13.28,13.29,1517875.0,6.5015,6.5162,6.4966,6.5015,1517875.0
2022-02-08 15:50:00,13.3,13.31,13.27,13.31,1708851.0,6.5064,6.5113,6.4917,6.5113,1708851.0
2022-02-09 09:30:00,13.43,13.45,13.32,13.38,1370419.0,6.57,6.5798,6.5162,6.5455,1370419.0
2022-02-09 09:40:00,13.38,13.53,13.37,13.51,1087635.0,6.5455,6.6189,6.5406,6.6091,1087635.0
2022-02-09 09:50:00,13.52,13.53,13.45,13.48,1036718.0,6.614,6.6189,6.5798,6.5944,1036718.0
2022-02-09 10:00:00,13.49,13.54,13.48,13.52,620837.0,6.5993,6.6238,6.5944,6.614,620837.0
2022-02-09 10:10:00,13.53,13.62,13.5,13.61,1250228.0,6.6189,6.6629,6.6042,6.658,1250228.0
2022-02-09 10:20:00,13.6,13.65,13.59,13.63,466581.0,6.6531,6.6776,6.6482,6.6678,466581.0
2022-02-09 10:30:00,13.63,13.67,13.62,13.66,604001.0,6.6678,6.6874,6.6629,6.6825,604001.0
2022-02-09 10:40:00,13.65,13.67,13.6,13.61,642279.0,6.6776,6.6874,6.6531,6.658,642279.0
2022-02-09 10:50:00,13.61,13.61,13.56,13.58,647883.0,6.658,6.658,6.6336,6.6434,647883.0
2022-02-09 11:00:00,13.59,13.6,13.56,13.58,469202.0,6.6482,6.6531,6.6336,6.6434,469202.0
2022-02-09 11:10:00,13.58,13.59,13.56,13.59,308503.0,6.6434,6.6482,6.6336,6.6482,308503.0
2022-02-09 11:20:00,13.59,13.59,13.53,13.55,338486.0,6.6482,6.6482,6.6189,6.6287,338486.0
2022-02-09 11:30:00,13.54,13.55,13.45,13.46,1238850.0,6.6238,6.6287,6.5798,6.5847,1238850.0
2022-02-09 11:40:00,13.46,13.52,13.46,13.52,347063.0,6.5847,6.614,6.5847,6.614,347063.0
2022-02-09 11:50:00,13.51,13.52,13.47,13.48,428425.0,6.6091,6.614,6.5895,6.5944,428425.0
2022-02-09 12:00:00,13.47,13.52,13.47,13.49,339821.0,6.5895,6.614,6.5895,6.5993,339821.0
2022-02-09 12:10:00,13.49,13.5,13.47,13.49,575020.0,6.5993,6.6042,6.5895,6.5993,575020.0
2022-02-09 12:20:00,13.49,13.56,13.48,13.53,1392247.0,6.5993,6.6336,6.5944,6.6189,1392247.0
2022-02-09 12:30:00,13.54,13.55,13.5,13.54,506894.0,6.6238,6.6287,6.6042,6.6238,506894.0
2022-02-09 12:40:00,13.54,13.61,13.54,13.59,713386.0,6.6238,6.658,6.6238,6.6482,713386.0
2022-02-09 12:50:00,13.59,13.63,13.57,13.6,415749.0,6.6482,6.6678,6.6385,6.6531,415749.0
2022-02-09 13:00:00,13.6,13.61,13.54,13.56,398429.0,6.6531,6.658,6.6238,6.6336,398429.0
2022-02-09 13:10:00,13.55,13.58,13.54,13.56,331325.0,6.6287,6.6434,6.6238,6.6336,331325.0
2022-02-09 13:20:00,13.55,13.56,13.5,13.52,537628.0,6.6287,6.6336,6.6042,6.614,537628.0
2022-02-09 13:30:00,13.52,13.53,13.5,13.51,218297.0,6.614,6.6189,6.6042,6.6091,218297.0
2022-02-09 13:40:00,13.5,13.54,13.49,13.53,492031.0,6.6042,6.6238,6.5993,6.6189,492031.0
2022-02-09 13:50:00,13.53,13.56,13.51,13.52,394189.0,6.6189,6.6336,6.6091,6.614,394189.0
2022-02-09 14:00:00,13.52,13.53,13.5,13.51,353362.0,6.614,6.6189,6.6042,6.6091,353362.0
2022-02-09 14:10:00,13.51,13.52,13.48,13.51,460737.0,6.6091,6.614,6.5944,6.6091,460737.0
2022-02-09 14:20:00,13.51,13.52,13.48,13.5,650386.0,6.6091,6.614,6.5944,6.6042,650386.0
2022-02-09 14:30:00,13.5,13.51,13.44,13.44,269483.0,6.6042,6.6091,6.5749,6.5749,269483.0
2022-02-09 14:40:00,13.45,13.46,13.41,13.43,404475.0,6.5798,6.5847,6.5602,6.57,404475.0
2022-02-09 14:50:00,13.42,13.44,13.41,13.41,407771.0,6.5651,6.5749,6.5602,6.5602,407771.0
2022-02-09 15:00:00,13.41,13.43,13.39,13.42,649071.0,6.5602,6.57,6.5504,6.5651,649071.0
2022-02-09 15:10:00,13.43,13.45,13.41,13.44,517875.0,6.57,6.5798,6.5602,6.5749,517875.0
2022-02-09 15:20:00,13.44,13.46,13.43,13.45,522167.0,6.5749,6.5847,6.57,6.5798,522167.0
2022-02-09 15:30:00,13.45,13.47,13.42,13.43,674440.0,6.5798,6.5895,6.5651,6.57,674440.0
2022-02-09 15:40:00,13.44,13.44,13.39,13.4,995306.0,6.5749,6.5749,6.5504,6.5553,995306.0
2022-02-09 15:50:00,13.4,13.43,13.39,13.42,3167652.0,6.5553,6.57,6.5504,6.5651,3167652.0
2022-02-10 09:30:00,13.49,13.67,13.48,13.65,1459206.0,6.5993,6.6874,6.5944,6.6776,1459206.0
2022-02-10 09:40:00,13.66,13.75,13.65,13.72,1066085.0,6.6825,6.7265,6.6776,6.7118,1066085.0
2022-02-10 09:50:00,13.72,13.8,13.71,13.79,818473.0,6.7118,6.751,6.707,6.7461,818473.0
2022-02-10 10:00:00,13.8,13.9,13.78,13.89,911587.0,6.751,6.7999,6.7412,6.795,911587.0
2022-02-10 10:10:00,13.9,13.9,13.8,13.82,874495.0,6.7999,6.7999,6.751,6.7608,874495.0
2022-02-10 10:20:00,13.82,13.85,13.76,13.76,873100.0,6.7608,6.7754,6.7314,6.7314,873100.0
2022-02-10 10:30:00,13.76,13.84,13.75,13.82,1803254.0,6.7314,6.7705,6.7265,6.7608,1803254.0
2022-02-10 10:40:00,13.81,13.82,13.71,13.73,809755.0,6.7559,6.7608,6.707,6.7167,809755.0
2022-02-10 10:50:00,13.73,13.79,13.68,13.77,651960.0,6.7167,6.7461,6.6923,6.7363,651960.0
2022-02-10 11:00:00,13.77,13.8,13.75,13.79,595864.0,6.7363,6.751,6.7265,6.7461,595864.0
2022-02-10 11:10:00,13.79,13.81,13.77,13.79,597433.0,6.7461,6.7559,6.7363,6.7461,597433.0
2022-02-10 11:20:00,13.79,13.84,13.78,13.83,613463.0,6.7461,6.7705,6.7412,6.7657,613463.0
2022-02-10 11:30:00,13.82,13.86,13.81,13.85,547900.0,6.7608,6.7803,6.7559,6.7754,547900.0
2022-02-10 11:40:00,13.85,13.91,13.84,13.9,804959.0,6.7754,6.8048,6.7705,6.7999,804959.0
2022-02-10 11:50:00,13.9,13.9,13.85,13.87,586629.0,6.7999,6.7999,6.7754,6.7852,586629.0
2022-02-10 12:00:00,13.88,13.9,13.85,13.9,626373.0,6.7901,6.7999,6.7754,6.7999,626373.0
2022-02-10 12:10:00,13.9,13.92,13.87,13.87,715667.0,6.7999,6.8097,6.7852,6.7852,715667.0
2022-02-10 12:20:00,13.88,13.88,13.82,13.84,444857.0,6.7901,6.7901,6.7608,6.7705,444857.0
2022-02-10 12:30:00,13.84,13.85,13.79,13.79,452463.0,6.7705,6.7754,6.7461,6.7461,452463.0
2022-02-10 12:40:00,13.79,13.8,13.66,13.71,911275.0,6.7461,6.751,6.6825,6.707,911275.0
2022-02-10 12:50:00,13.71,13.77,13.69,13.76,901156.0,6.707,6.7363,6.6972,6.7314,901156.0
2022-02-10 13:00:00,13.75,13.8,13.74,13.79,579633.0,6.7265,6.751,6.7216,6.7461,579633.0
2022-02-10 13:10:00,13.79,13.81,13.71,13.72,406301.0,6.7461,6.7559,6.707,6.7118,406301.0
2022-02-10 13:20:00,13.71,13.78,13.71,13.75,406846.0,6.707,6.7412,6.707,6.7265,406846.0
2022-02-10 13:30:00,13.75,13.76,13.66,13.69,408287.0,6.7265,6.7314,6.6825,6.6972,408287.0
2022-02-10 13:40:00,13.69,13.73,13.68,13.7,385007.0,6.6972,6.7167,6.6923,6.7021,385007.0
2022-02-10 13:50:00,13.7,13.73,13.68,13.73,497227.0,6.7021,6.7167,6.6923,6.7167,497227.0
2022-02-10 14:00:00,13.73,13.75,13.68,13.75,459913.0,6.7167,6.7265,6.6923,6.7265,459913.0
2022-02-10 14:10:00,13.74,13.75,13.69,13.7,380970.0,6.7216,6.7265,6.6972,6.7021,380970.0
2022-02-10 14:20:00,13.7,13.75,13.69,13.71,667417.0,6.7021,6.7265,6.6972,6.707,667417.0
2022-02-10 14:30:00,13.71,13.74,13.69,13.7,472752.0,6.707,6.7216,6.6972,6.7021,472752.0
2022-02-10 14:40:00,13.7,13.72,13.67,13.67,346265.0,6.7021,6.7118,6.6874,6.6874,346265.0
2022-02-10 14:50:00,13.68,13.68,13.64,13.66,358704.0,6.6923,6.6923,6.6727,6.6825,358704.0
2022-02-10 15:00:00,13.66,13.67,13.63,13.66,499775.0,6.6825,6.6874,6.6678,6.6825,499775.0
2022-02-10 15:10:00,13.66,13.7,13.65,13.67,686899.0,6.6825,6.7021,6.6776,6.6874,686899.0
2022-02-10 15:20:00,13.67,13.69,13.59,13.61,1176642.0,6.6874,6.6972,6.6482,6.658,1176642.0
2022-02-10 15:30:00,13.61,13.62,13.59,13.6,677734.0,6.658,6.6629,6.6482,6.6531,677734.0
2022-02-10 15:40:00,13.6,13.61,13.55,13.57,1469792.0,6.6531,6.658,6.6287,6.6385,1469792.0
2022-02-10 15:50:00,13.57,13.61,13.55,13.6,2522392.0,6.6385,6.658,6.6287,6.6531,2522392.0
2022-02-11 09:30:00,13.75,13.86,13.67,13.83,980215.0,6.7265,6.7803,6.6874,6.7657,980215.0
2022-02-11 09:40:00,13.83,13.96,13.82,13.96,1827057.0,6.7657,6.8293,6.7608,6.8293,1827057.0
2022-02-11 09:50:00,13.96,14.04,13.92,14.03,1503817.0,6.8293,6.8684,6.8097,6.8635,1503817.0
2022-02-11 10:00:00,14.04,14.2,14.03,14.19,1961127.0,6.8684,6.9467,6.8635,6.9418,1961127.0
2022-02-11 10:10:00,14.19,14.24,14.14,14.21,2046367.0,6.9418,6.9662,6.9173,6.9516,2046367.0
2022-02-11 10:20:00,14.22,14.31,14.21,14.23,2219776.0,6.9564,7.0005,6.9516,6.9613,2219776.0
2022-02-11 10:30:00,14.23,14.26,14.17,14.21,1471408.0,6.9613,6.976,6.932,6.9516,1471408.0
2022-02-11 10:40:00,14.21,14.23,14.17,14.18,837233.0,6.9516,6.9613,6.932,6.9369,837233.0
2022-02-11 10:50:00,14.18,14.23,14.16,14.22,804274.0,6.9369,6.9613,6.9271,6.9564,804274.0
2022-02-11 11:00:00,14.22,14.25,14.19,14.22,657757.0,6.9564,6.9711,6.9418,6.9564,657757.0
2022-02-11 11:10:00,14.23,14.29,14.22,14.27,700313.0,6.9613,6.9907,6.9564,6.9809,700313.0
2022-02-11 11:20:00,14.27,14.3,14.25,14.27,765234.0,6.9809,6.9956,6.9711,6.9809,765234.0
2022-02-11 11:30:00,14.27,14.28,14.17,14.19,969516.0,6.9809,6.9858,6.932,6.9418,969516.0
2022-02-11 11:40:00,14.18,14.19,14.14,14.16,698444.0,6.9369,6.9418,6.9173,6.9271,698444.0
2022-02-11 11:50:00,14.16,14.19,14.12,14.18,1110151.0,6.9271,6.9418,6.9075,6.9369,1110151.0
2022-02-11 12:00:00,14.18,14.21,14.15,14.21,713281.0,6.9369,6.9516,6.9222,6.9516,713281.0
2022-02-11 12:10:00,14.21,14.23,14.17,14.19,629370.0,6.9516,6.9613,6.932,6.9418,629370.0
2022-02-11 12:20:00,14.19,14.23,14.17,14.21,485231.0,6.9418,6.9613,6.932,6.9516,485231.0
2022-02-11 12:30:00,14.21,14.23,14.2,14.23,292864.0,6.9516,6.9613,6.9467,6.9613,292864.0
2022-02-11 12:40:00,14.23,14.28,14.22,14.24,709516.0,6.9613,6.9858,6.9564,6.9662,709516.0
2022-02-11 12:50:00,14.24,14.26,14.2,14.26,732269.0,6.9662,6.976,6.9467,6.976,732269.0
2022-02-11 13:00:00,14.26,14.28,14.23,14.27,663871.0,6.976,6.9858,6.9613,6.9809,663871.0
2022-02-11 13:10:00,14.27,14.29,14.25,14.28,369752.0,6.9809,6.9907,6.9711,6.9858,369752.0
2022-02-11 13:20:00,14.29,14.3,14.24,14.25,593715.0,6.9907,6.9956,6.9662,6.9711,593715.0
2022-02-11 13:30:00,14.25,14.3,14.22,14.24,1556123.0,6.9711,6.9956,6.9564,6.9662,1556123.0
2022-02-11 13:40:00,14.24,14.25,14.1,14.18,1450469.0,6.9662,6.9711,6.8977,6.9369,1450469.0
2022-02-11 13:50:00,14.17,14.28,14.1,14.25,1646927.0,6.932,6.9858,6.8977,6.9711,1646927.0
2022-02-11 14:00:00,14.25,14.3,14.14,14.2,1563134.0,6.9711,6.9956,6.9173,6.9467,1563134.0
2022-02-11 14:10:00,14.2,14.25,14.17,14.2,892481.0,6.9467,6.9711,6.932,6.9467,892481.0
2022-02-11 14:20:00,14.2,14.24,14.15,14.17,808769.0,6.9467,6.9662,6.9222,6.932,808769.0
2022-02-11 14:30:00,14.17,14.22,14.12,14.2,1162564.0,6.932,6.9564,6.9075,6.9467,1162564.0
2022-02-11 14:40:00,14.2,14.26,14.16,14.17,1452863.0,6.9467,6.976,6.9271,6.932,1452863.0
2022-02-11 14:50:00,14.17,14.17,14.1,14.12,834739.0,6.932,6.932,6.8977,6.9075,834739.0
2022-02-11 15:00:00,14.12,14.19,14.11,14.13,1002681.0,6.9075,6.9418,6.9026,6.9124,1002681.0
2022-02-11 15:10:00,14.14,14.14,14.06,14.1,1715644.0,6.9173,6.9173,6.8782,6.8977,1715644.0
2022-02-11 15:20:00,14.1,14.18,14.09,14.18,861287.0,6.8977,6.9369,6.8929,6.9369,861287.0
2022-02-11 15:30:00,14.17,14.2,14.15,14.17,794621.0,6.932,6.9467,6.9222,6.932,794621.0
2022-02-11 15:40:00,14.17,14.17,14.1,14.16,1257750.0,6.932,6.932,6.8977,6.9271,1257750.0
2022-02-11 15:50:00,14.16,14.2,14.15,14.2,2191868.0,6.9271,6.9467,6.9222,6.9467,2191868.0
2022-02-14 09:30:00,14.18,14.21,14.0,14.0,1952766.0,6.9369,6.9516,6.8488,6.8488,1952766.0
2022-02-14 09:40:00,14.01,14.1,14.0,14.05,1010681.0,6.8537,6.8977,6.8488,6.8733,1010681.0
2022-02-14 09:50:00,14.05,14.1,14.03,14.07,724303.0,6.8733,6.8977,6.8635,6.8831,724303.0
2022-02-14 10:00:00,14.08,14.1,14.0,14.09,518605.0,6.888,6.8977,6.8488,6.8929,518605.0
2022-02-14 10:10:00,14.1,14.13,13.99,14.02,675191.0,6.8977,6.9124,6.8439,6.8586,675191.0
2022-02-14 10:20:00,14.01,14.01,13.92,13.94,857497.0,6.8537,6.8537,6.8097,6.8195,857497.0
2022-02-14 10:30:00,13.94,13.95,13.88,13.93,653734.0,6.8195,6.8244,6.7901,6.8146,653734.0
2022-02-14 10:40:00,13.93,13.94,13.87,13.9,575140.0,6.8146,6.8195,6.7852,6.7999,575140.0
2022-02-14 10:50:00,13.9,13.9,13.84,13.86,816034.0,6.7999,6.7999,6.7705,6.7803,816034.0
2022-02-14 11:00:00,13.86,13.89,13.81,13.82,682446.0,6.7803,6.795,6.7559,6.7608,682446.0
2022-02-14 11:10:00,13.82,13.88,13.79,13.86,1129390.0,6.7608,6.7901,6.7461,6.7803,1129390.0
2022-02-14 11:20:00,13.87,13.94,13.86,13.92,642452.0,6.7852,6.8195,6.7803,6.8097,642452.0
2022-02-14 11:30:00,13.93,13.98,13.92,13.93,701438.0,6.8146,6.839,6.8097,6.8146,701438.0
2022-02-14 11:40:00,13.93,14.0,13.92,14.0,457820.0,6.8146,6.8488,6.8097,6.8488,457820.0
2022-02-14 11:50:00,13.99,14.01,13.97,13.97,470937.0,6.8439,6.8537,6.8341,6.8341,470937.0
2022-02-14 12:00:00,13.97,13.98,13.91,13.92,495143.0,6.8341,6.839,6.8048,6.8097,495143.0
2022-02-14 12:10:00,13.92,13.92,13.86,13.88,622619.0,6.8097,6.8097,6.7803,6.7901,622619.0
2022-02-14 12:20:00,13.88,13.93,13.86,13.93,501024.0,6.7901,6.8146,6.7803,6.8146,501024.0
2022-02-14 12:30:00,13.93,13.96,13.89,13.93,492122.0,6.8146,6.8293,6.795,6.8146,492122.0
2022-02-14 12:40:00,13.93,13.95,13.91,13.93,311160.0,6.8146,6.8244,6.8048,6.8146,311160.0
2022-02-14 12:50:00,13.93,13.95,13.91,13.92,339083.0,6.8146,6.8244,6.8048,6.8097,339083.0
2022-02-14 13:00:00,13.93,13.98,13.92,13.98,577643.0,6.8146,6.839,6.8097,6.839,577643.0
2022-02-14 13:10:00,13.98,13.98,13.9,13.92,912218.0,6.839,6.839,6.7999,6.8097,912218.0
2022-02-14 13:20:00,13.92,13.92,13.88,13.91,323893.0,6.8097,6.8097,6.7901,6.8048,323893.0
2022-02-14 13:30:00,13.91,13.92,13.87,13.88,418135.0,6.8048,6.8097,6.7852,6.7901,418135.0
2022-02-14 13:40:00,13.89,13.93,13.88,13.89,477213.0,6.795,6.8146,6.7901,6.795,477213.0
2022-02-14 13:50:00,13.89,13.95,13.83,13.95,913254.0,6.795,6.8244,6.7657,6.8244,913254.0
2022-02-14 14:00:00,13.95,14.02,13.94,14.0,1072311.0,6.8244,6.8586,6.8195,6.8488,1072311.0
2022-02-14 14:10:00,14.0,14.01,13.93,13.95,540966.0,6.8488,6.8537,6.8146,6.8244,540966.0
2022-02-14 14:20:00,13.95,14.0,13.93,13.96,711406.0,6.8244,6.8488,6.8146,6.8293,711406.0
2022-02-14 14:30:00,13.95,14.04,13.92,13.96,2215429.0,6.8244,6.8684,6.8097,6.8293,2215429.0
2022-02-14 14:40:00,13.96,13.98,13.92,13.94,695826.0,6.8293,6.839,6.8097,6.8195,695826.0
2022-02-14 14:50:00,13.94,13.97,13.9,13.91,876929.0,6.8195,6.8341,6.7999,6.8048,876929.0
2022-02-14 15:00:00,13.9,13.91,13.87,13.9,914586.0,6.7999,6.8048,6.7852,6.7999,914586.0
2022-02-14 15:10:00,13.9,13.93,13.88,13.92,590328.0,6.7999,6.8146,6.7901,6.8097,590328.0
2022-02-14 15:20:00,13.92,13.96,13.9,13.92,724582.0,6.8097,6.8293,6.7999,6.8097,724582.0
2022-02-14 15:30:00,13.92,13.96,13.91,13.96,818029.0,6.8097,6.8293,6.8048,6.8293,818029.0
2022-02-14 15:40:00,13.95,13.98,13.94,13.96,964773.0,6.8244,6.839,6.8195,6.8293,964773.0
2022-02-14 15:50:00,13.96,13.99,13.95,13.99,1783600.0,6.8293,6.8439,6.8244,6.8439,1783600.0
2022-02-15 09:30:00,13.76,13.77,13.61,13.62,2457989.0,6.7314,6.7363,6.658,6.6629,2457989.0
2022-02-15 09:40:00,13.62,13.72,13.59,13.63,1161961.0,6.6629,6.7118,6.6482,6.6678,1161961.0
2022-02-15 09:50:00,13.63,13.65,13.47,13.5,1658849.0,6.6678,6.6776,6.5895,6.6042,1658849.0
2022-02-15 10:00:00,13.5,13.6,13.48,13.57,955201.0,6.6042,6.6531,6.5944,6.6385,955201.0
2022-02-15 10:10:00,13.57,13.61,13.54,13.6,713003.0,6.6385,6.658,6.6238,6.6531,713003.0
2022-02-15 10:20:00,13.6,13.7,13.56,13.69,1080430.0,6.6531,6.7021,6.6336,6.6972,1080430.0
2022-02-15 10:30:00,13.69,13.74,13.67,13.68,768206.0,6.6972,6.7216,6.6874,6.6923,768206.0
2022-02-15 10:40:00,13.67,13.68,13.63,13.63,719324.0,6.6874,6.6923,6.6678,6.6678,719324.0
2022-02-15 10:50:00,13.64,13.68,13.61,13.68,423425.0,6.6727,6.6923,6.658,6.6923,423425.0
2022-02-15 11:00:00,13.67,13.68,13.62,13.63,578004.0,6.6874,6.6923,6.6629,6.6678,578004.0
2022-02-15 11:10:00,13.62,13.65,13.6,13.61,467552.0,6.6629,6.6776,6.6531,6.658,467552.0
2022-02-15 11:20:00,13.62,13.63,13.6,13.63,527953.0,6.6629,6.6678,6.6531,6.6678,527953.0
2022-02-15 11:30:00,13.63,13.71,13.62,13.68,679287.0,6.6678,6.707,6.6629,6.6923,679287.0
2022-02-15 11:40:00,13.68,13.68,13.6,13.62,612121.0,6.6923,6.6923,6.6531,6.6629,612121.0
2022-02-15 11:50:00,13.63,13.64,13.6,13.63,524215.0,6.6678,6.6727,6.6531,6.6678,524215.0
2022-02-15 12:00:00,13.63,13.64,13.6,13.61,280375.0,6.6678,6.6727,6.6531,6.658,280375.0
2022-02-15 12:10:00,13.61,13.65,13.6,13.62,371747.0,6.658,6.6776,6.6531,6.6629,371747.0
2022-02-15 12:20:00,13.62,13.71,13.61,13.7,588559.0,6.6629,6.707,6.658,6.7021,588559.0
2022-02-15 12:30:00,13.7,13.75,13.69,13.71,722536.0,6.7021,6.7265,6.6972,6.707,722536.0
2022-02-15 12:40:00,13.71,13.76,13.69,13.75,599567.0,6.707,6.7314,6.6972,6.7265,599567.0
2022-02-15 12:50:00,13.75,13.75,13.7,13.71,384302.0,6.7265,6.7265,6.7021,6.707,384302.0
2022-02-15 13:00:00,13.71,13.72,13.69,13.71,380124.0,6.707,6.7118,6.6972,6.707,380124.0
2022-02-15 13:10:00,13.71,13.74,13.7,13.71,346171.0,6.707,6.7216,6.7021,6.707,346171.0
2022-02-15 13:20:00,13.71,13.75,13.7,13.74,349518.0,6.707,6.7265,6.7021,6.7216,349518.0
2022-02-15 13:30:00,13.74,13.77,13.73,13.75,591747.0,6.7216,6.7363,6.7167,6.7265,591747.0
2022-02-15 13:40:00,13.75,13.76,13.72,13.75,482271.0,6.7265,6.7314,6.7118,6.7265,482271.0
2022-02-15 13:50:00,13.75,13.76,13.71,13.76,661112.0,6.7265,6.7314,6.707,6.7314,661112.0
2022-02-15 14:00:00,13.76,13.77,13.74,13.75,305791.0,6.7314,6.7363,6.7216,6.7265,305791.0
2022-02-15 14:10:00,13.75,13.76,13.73,13.76,436384.0,6.7265,6.7314,6.7167,6.7314,436384.0
2022-02-15 14:20:00,13.75,13.78,13.74,13.76,508134.0,6.7265,6.7412,6.7216,6.7314,508134.0
2022-02-15 14:30:00,13.76,13.77,13.73,13.73,497922.0,6.7314,6.7363,6.7167,6.7167,497922.0
2022-02-15 14:40:00,13.74,13.75,13.7,13.71,594093.0,6.7216,6.7265,6.7021,6.707,594093.0
2022-02-15 14:50:00,13.71,13.72,13.69,13.71,332404.0,6.707,6.7118,6.6972,6.707,332404.0
2022-02-15 15:00:00,13.71,13.73,13.7,13.71,255452.0,6.707,6.7167,6.7021,6.707,255452.0
2022-02-15 15:10:00,13.71,13.75,13.71,13.75,426282.0,6.707,6.7265,6.707,6.7265,426282.0
2022-02-15 15:20:00,13.74,13.77,13.74,13.77,294382.0,6.7216,6.7363,6.7216,6.7363,294382.0
2022-02-15 15:30:00,13.76,13.78,13.72,13.73,856999.0,6.7314,6.7412,6.7118,6.7167,856999.0
2022-02-15 15:40:00,13.73,13.76,13.72,13.74,925731.0,6.7167,6.7314,6.7118,6.7216,925731.0
2022-02-15 15:50:00,13.74,13.77,13.73,13.77,1610567.0,6.7216,6.7363,6.7167,6.7363,1610567.0
2022-02-16 09:30:00,14.04,14.23,14.03,14.23,2002986.0,6.8684,6.9613,6.8635,6.9613,2002986.0
2022-02-16 09:40:00,14.23,14.34,14.21,14.29,1414353.0,6.9613,7.0152,6.9516,6.9907,1414353.0
2022-02-16 09:50:00,14.29,14.37,14.27,14.35,1142616.0,6.9907,7.0298,6.9809,7.02,1142616.0
2022-02-16 10:00:00,14.36,14.4,14.32,14.33,1093510.0,7.0249,7.0445,7.0054,7.0103,1093510.0
2022-02-16 10:10:00,14.33,14.4,14.3,14.31,634957.0,7.0103,7.0445,6.9956,7.0005,634957.0
2022-02-16 10:20:00,14.31,14.34,14.28,14.31,493302.0,7.0005,7.0152,6.9858,7.0005,493302.0
2022-02-16 10:30:00,14.31,14.32,14.25,14.27,785602.0,7.0005,7.0054,6.9711,6.9809,785602.0
2022-02-16 10:40:00,14.28,14.29,14.2,14.21,473630.0,6.9858,6.9907,6.9467,6.9516,473630.0
2022-02-16 10:50:00,14.21,14.26,14.19,14.23,533526.0,6.9516,6.976,6.9418,6.9613,533526.0
2022-02-16 11:00:00,14.23,14.3,14.22,14.27,735620.0,6.9613,6.9956,6.9564,6.9809,735620.0
2022-02-16 11:10:00,14.27,14.33,14.25,14.3,671480.0,6.9809,7.0103,6.9711,6.9956,671480.0
2022-02-16 11:20:00,14.29,14.34,14.29,14.33,358392.0,6.9907,7.0152,6.9907,7.0103,358392.0
2022-02-16 11:30:00,14.33,14.34,14.28,14.29,629537.0,7.0103,7.0152,6.9858,6.9907,629537.0
2022-02-16 11:40:00,14.28,14.29,14.22,14.23,379493.0,6.9858,6.9907,6.9564,6.9613,379493.0
2022-02-16 11:50:00,14.24,14.25,14.21,14.24,336028.0,6.9662,6.9711,6.9516,6.9662,336028.0
2022-02-16 12:00:00,14.23,14.24,14.2,14.23,362503.0,6.9613,6.9662,6.9467,6.9613,362503.0
2022-02-16 12:10:00,14.23,14.28,14.22,14.25,380967.0,6.9613,6.9858,6.9564,6.9711,380967.0
2022-02-16 12:20:00,14.24,14.28,14.23,14.26,311883.0,6.9662,6.9858,6.9613,6.976,311883.0
2022-02-16 12:30:00,14.26,14.28,14.22,14.24,294779.0,6.976,6.9858,6.9564,6.9662,294779.0
2022-02-16 12:40:00,14.24,14.27,14.23,14.27,484972.0,6.9662,6.9809,6.9613,6.9809,484972.0
2022-02-16 12:50:00,14.27,14.28,14.24,14.25,532111.0,6.9809,6.9858,6.9662,6.9711,532111.0
2022-02-16 13:00:00,14.25,14.34,14.23,14.34,698620.0,6.9711,7.0152,6.9613,7.0152,698620.0
2022-02-16 13:10:00,14.34,14.37,14.33,14.35,653269.0,7.0152,7.0298,7.0103,7.02,653269.0
2022-02-16 13:20:00,14.35,14.38,14.33,14.34,316272.0,7.02,7.0347,7.0103,7.0152,316272.0
2022-02-16 13:30:00,14.34,14.38,14.33,14.36,440438.0,7.0152,7.0347,7.0103,7.0249,440438.0
2022-02-16 13:40:00,14.36,14.39,14.31,14.37,1263244.0,7.0249,7.0396,7.0005,7.0298,1263244.0
2022-02-16 13:50:00,14.37,14.39,14.35,14.38,645409.0,7.0298,7.0396,7.02,7.0347,645409.0
2022-02-16 14:00:00,14.38,14.42,14.33,14.41,1155621.0,7.0347,7.0543,7.0103,7.0494,1155621.0
2022-02-16 14:10:00,14.41,14.41,14.38,14.41,437686.0,7.0494,7.0494,7.0347,7.0494,437686.0
2022-02-16 14:20:00,14.41,14.44,14.4,14.43,359767.0,7.0494,7.0641,7.0445,7.0592,359767.0
2022-02-16 14:30:00,14.44,14.44,14.4,14.42,399974.0,7.0641,7.0641,7.0445,7.0543,399974.0
2022-02-16 14:40:00,14.42,14.43,14.39,14.4,433524.0,7.0543,7.0592,7.0396,7.0445,433524.0
2022-02-16 14:50:00,14.4,14.43,14.38,14.4,450022.0,7.0445,7.0592,7.0347,7.0445,450022.0
2022-02-16 15:00:00,14.4,14.4,14.36,14.38,429303.0,7.0445,7.0445,7.0249,7.0347,429303.0
2022-02-16 15:10:00,14.38,14.38,14.29,14.31,751344.0,7.0347,7.0347,6.9907,7.0005,751344.0
2022-02-16 15:20:00,14.31,14.31,14.2,14.23,982462.0,7.0005,7.0005,6.9467,6.9613,982462.0
2022-02-16 15:30:00,14.23,14.23,14.16,14.21,1115640.0,6.9613,6.9613,6.9271,6.9516,1115640.0
2022-02-16 15:40:00,14.2,14.22,14.18,14.2,1349138.0,6.9467,6.9564,6.9369,6.9467,1349138.0
2022-02-16 15:50:00,14.2,14.21,14.17,14.21,2235317.0,6.9467,6.9516,6.932,6.9516,2235317.0
2022-02-17 09:30:00,14.07,14.08,13.95,14.0,1343677.0,6.8831,6.888,6.8244,6.8488,1343677.0
2022-02-17 09:40:00,14.0,14.14,14.0,14.08,852431.0,6.8488,6.9173,6.8488,6.888,852431.0
2022-02-17 09:50:00,14.08,14.13,14.02,14.04,559421.0,6.888,6.9124,6.8586,6.8684,559421.0
2022-02-17 10:00:00,14.04,14.04,13.95,13.98,515721.0,6.8684,6.8684,6.8244,6.839,515721.0
2022-02-17 10:10:00,13.98,14.01,13.95,14.0,496569.0,6.839,6.8537,6.8244,6.8488,496569.0
2022-02-17 10:20:00,13.99,14.0,13.93,13.97,383894.0,6.8439,6.8488,6.8146,6.8341,383894.0
2022-02-17 10:30:00,13.97,13.97,13.9,13.91,418945.0,6.8341,6.8341,6.7999,6.8048,418945.0
2022-02-17 10:40:00,13.9,13.91,13.87,13.88,673263.0,6.7999,6.8048,6.7852,6.7901,673263.0
2022-02-17 10:50:00,13.89,13.92,13.88,13.92,403381.0,6.795,6.8097,6.7901,6.8097,403381.0
2022-02-17 11:00:00,13.91,13.96,13.9,13.94,502717.0,6.8048,6.8293,6.7999,6.8195,502717.0
2022-02-17 11:10:00,13.94,13.98,13.92,13.96,377986.0,6.8195,6.839,6.8097,6.8293,377986.0
2022-02-17 11:20:00,13.96,14.02,13.96,14.01,359242.0,6.8293,6.8586,6.8293,6.8537,359242.0
2022-02-17 11:30:00,14.01,14.06,13.99,14.05,495891.0,6.8537,6.8782,6.8439,6.8733,495891.0
2022-02-17 11:40:00,14.04,14.05,14.0,14.04,279795.0,6.8684,6.8733,6.8488,6.8684,279795.0
2022-02-17 11:50:00,14.04,14.04,14.0,14.03,402046.0,6.8684,6.8684,6.8488,6.8635,402046.0
2022-02-17 12:00:00,14.03,14.08,14.01,14.05,329586.0,6.8635,6.888,6.8537,6.8733,329586.0
2022-02-17 12:10:00,14.05,14.1,14.04,14.08,297781.0,6.8733,6.8977,6.8684,6.888,297781.0
2022-02-17 12:20:00,14.07,14.1,14.06,14.09,417865.0,6.8831,6.8977,6.8782,6.8929,417865.0
2022-02-17 12:30:00,14.09,14.09,14.05,14.06,304826.0,6.8929,6.8929,6.8733,6.8782,304826.0
2022-02-17 12:40:00,14.06,14.07,14.02,14.04,263527.0,6.8782,6.8831,6.8586,6.8684,263527.0
2022-02-17 12:50:00,14.03,14.04,14.01,14.02,240009.0,6.8635,6.8684,6.8537,6.8586,240009.0
2022-02-17 13:00:00,14.02,14.04,13.98,14.0,225117.0,6.8586,6.8684,6.839,6.8488,225117.0
2022-02-17 13:10:00,14.0,14.03,13.97,14.02,399261.0,6.8488,6.8635,6.8341,6.8586,399261.0
2022-02-17 13:20:00,14.02,14.04,14.0,14.02,415204.0,6.8586,6.8684,6.8488,6.8586,415204.0
2022-02-17 13:30:00,14.02,14.03,13.99,14.0,220730.0,6.8586,6.8635,6.8439,6.8488,220730.0
2022-02-17 13:40:00,14.0,14.0,13.95,13.96,443545.0,6.8488,6.8488,6.8244,6.8293,443545.0
2022-02-17 13:50:00,13.96,13.97,13.94,13.95,322975.0,6.8293,6.8341,6.8195,6.8244,322975.0
2022-02-17 14:00:00,13.96,13.96,13.92,13.92,313950.0,6.8293,6.8293,6.8097,6.8097,313950.0
2022-02-17 14:10:00,13.92,13.95,13.89,13.95,280621.0,6.8097,6.8244,6.795,6.8244,280621.0
2022-02-17 14:20:00,13.94,13.96,13.92,13.95,426843.0,6.8195,6.8293,6.8097,6.8244,426843.0
2022-02-17 14:30:00,13.96,13.96,13.93,13.94,513295.0,6.8293,6.8293,6.8146,6.8195,513295.0
2022-02-17 14:40:00,13.94,13.97,13.93,13.96,286554.0,6.8195,6.8341,6.8146,6.8293,286554.0
2022-02-17 14:50:00,13.96,13.97,13.94,13.95,313201.0,6.8293,6.8341,6.8195,6.8244,313201.0
2022-02-17 15:00:00,13.95,13.95,13.9,13.9,465690.0,6.8244,6.8244,6.7999,6.7999,465690.0
2022-02-17 15:10:00,13.9,13.94,13.9,13.94,636832.0,6.7999,6.8195,6.7999,6.8195,636832.0
2022-02-17 15:20:00,13.94,13.97,13.93,13.96,391213.0,6.8195,6.8341,6.8146,6.8293,391213.0
2022-02-17 15:30:00,13.96,13.97,13.94,13.96,487682.0,6.8293,6.8341,6.8195,6.8293,487682.0
2022-02-17 15:40:00,13.95,13.99,13.95,13.98,809683.0,6.8244,6.8439,6.8244,6.839,809683.0
2022-02-17 15:50:00,13.99,14.0,13.94,13.97,3400443.0,6.8439,6.8488,6.8195,6.8341,3400443.0
2022-02-18 09:30:00,13.96,14.0,13.87,13.96,1407062.0,6.8293,6.8488,6.7852,6.8293,1407062.0
2022-02-18 09:40:00,13.96,13.98,13.87,13.96,974773.0,6.8293,6.839,6.7852,6.8293,974773.0
2022-02-18 09:50:00,13.96,13.98,13.92,13.95,382288.0,6.8293,6.839,6.8097,6.8244,382288.0
2022-02-18 10:00:00,13.95,13.99,13.92,13.95,640034.0,6.8244,6.8439,6.8097,6.8244,640034.0
2022-02-18 10:10:00,13.95,13.97,13.9,13.92,697312.0,6.8244,6.8341,6.7999,6.8097,697312.0
2022-02-18 10:20:00,13.92,13.93,13.87,13.89,611139.0,6.8097,6.8146,6.7852,6.795,611139.0
2022-02-18 10:30:00,13.89,13.92,13.86,13.87,566068.0,6.795,6.8097,6.7803,6.7852,566068.0
2022-02-18 10:40:00,13.88,13.9,13.85,13.89,447584.0,6.7901,6.7999,6.7754,6.795,447584.0
2022-02-18 10:50:00,13.9,13.91,13.85,13.85,434388.0,6.7999,6.8048,6.7754,6.7754,434388.0
2022-02-18 11:00:00,13.85,13.87,13.8,13.83,602917.0,6.7754,6.7852,6.751,6.7657,602917.0
2022-02-18 11:10:00,13.83,13.88,13.82,13.86,414873.0,6.7657,6.7901,6.7608,6.7803,414873.0
2022-02-18 11:20:00,13.86,13.93,13.85,13.9,495243.0,6.7803,6.8146,6.7754,6.7999,495243.0
2022-02-18 11:30:00,13.91,13.93,13.87,13.92,431723.0,6.8048,6.8146,6.7852,6.8097,431723.0
2022-02-18 11:40:00,13.92,13.92,13.88,13.89,402090.0,6.8097,6.8097,6.7901,6.795,402090.0
2022-02-18 11:50:00,13.9,13.91,13.85,13.85,568515.0,6.7999,6.8048,6.7754,6.7754,568515.0
2022-02-18 12:00:00,13.86,13.9,13.84,13.89,693380.0,6.7803,6.7999,6.7705,6.795,693380.0
2022-02-18 12:10:00,13.89,13.9,13.86,13.88,322327.0,6.795,6.7999,6.7803,6.7901,322327.0
2022-02-18 12:20:00,13.88,13.94,13.88,13.94,375624.0,6.7901,6.8195,6.7901,6.8195,375624.0
2022-02-18 12:30:00,13.93,13.96,13.91,13.92,547178.0,6.8146,6.8293,6.8048,6.8097,547178.0
2022-02-18 12:40:00,13.92,13.97,13.89,13.9,389933.0,6.8097,6.8341,6.795,6.7999,389933.0
2022-02-18 12:50:00,13.9,13.94,13.9,13.91,271960.0,6.7999,6.8195,6.7999,6.8048,271960.0
2022-02-18 13:00:00,13.92,13.95,13.91,13.95,412291.0,6.8097,6.8244,6.8048,6.8244,412291.0
2022-02-18 13:10:00,13.95,13.96,13.9,13.92,302602.0,6.8244,6.8293,6.7999,6.8097,302602.0
2022-02-18 13:20:00,13.92,13.98,13.9,13.96,465443.0,6.8097,6.839,6.7999,6.8293,465443.0
2022-02-18 13:30:00,13.96,13.97,13.93,13.95,357186.0,6.8293,6.8341,6.8146,6.8244,357186.0
2022-02-18 13:40:00,13.95,14.02,13.95,14.02,382563.0,6.8244,6.8586,6.8244,6.8586,382563.0
2022-02-18 13:50:00,14.02,14.03,13.97,13.97,502158.0,6.8586,6.8635,6.8341,6.8341,502158.0
2022-02-18 14:00:00,13.97,13.98,13.91,13.94,376192.0,6.8341,6.839,6.8048,6.8195,376192.0
2022-02-18 14:10:00,13.94,13.94,13.89,13.93,309463.0,6.8195,6.8195,6.795,6.8146,309463.0
2022-02-18 14:20:00,13.93,13.95,13.92,13.95,272512.0,6.8146,6.8244,6.8097,6.8244,272512.0
2022-02-18 14:30:00,13.95,14.0,13.93,13.98,457003.0,6.8244,6.8488,6.8146,6.839,457003.0
2022-02-18 14:40:00,13.98,13.99,13.94,13.96,509067.0,6.839,6.8439,6.8195,6.8293,509067.0
2022-02-18 14:50:00,13.95,14.01,13.94,13.99,514061.0,6.8244,6.8537,6.8195,6.8439,514061.0
2022-02-18 15:00:00,13.99,14.03,13.99,14.03,884161.0,6.8439,6.8635,6.8439,6.8635,884161.0
2022-02-18 15:10:00,14.03,14.05,14.0,14.01,535984.0,6.8635,6.8733,6.8488,6.8537,535984.0
2022-02-18 15:20:00,14.01,14.03,13.97,13.98,783015.0,6.8537,6.8635,6.8341,6.839,783015.0
2022-02-18 15:30:00,13.97,13.97,13.94,13.96,868814.0,6.8341,6.8341,6.8195,6.8293,868814.0
2022-02-18 15:40:00,13.95,14.0,13.95,14.0,654845.0,6.8244,6.8488,6.8244,6.8488,654845.0
2022-02-18 15:50:00,14.0,14.03,13.96,14.01,2370944.0,6.8488,6.8635,6.8293,6.8537,2370944.0
2022-02-22 09:30:00,14.71,14.72,14.47,14.48,2617837.0,7.1962,7.201,7.0787,7.0836,2617837.0
2022-02-22 09:40:00,14.48,14.59,14.47,14.57,2635981.0,7.0836,7.1375,7.0787,7.1277,2635981.0
2022-02-22 09:50:00,14.57,14.57,14.42,14.46,1269155.0,7.1277,7.1277,7.0543,7.0739,1269155.0
2022-02-22 10:00:00,14.46,14.47,14.32,14.37,872267.0,7.0739,7.0787,7.0054,7.0298,872267.0
2022-02-22 10:10:00,14.36,14.37,14.29,14.32,952966.0,7.0249,7.0298,6.9907,7.0054,952966.0
2022-02-22 10:20:00,14.32,14.37,14.27,14.33,851794.0,7.0054,7.0298,6.9809,7.0103,851794.0
2022-02-22 10:30:00,14.33,14.4,14.3,14.38,1037906.0,7.0103,7.0445,6.9956,7.0347,1037906.0
2022-02-22 10:40:00,14.38,14.38,14.32,14.32,410829.0,7.0347,7.0347,7.0054,7.0054,410829.0
2022-02-22 10:50:00,14.32,14.33,14.27,14.29,558721.0,7.0054,7.0103,6.9809,6.9907,558721.0
2022-02-22 11:00:00,14.29,14.36,14.29,14.36,395218.0,6.9907,7.0249,6.9907,7.0249,395218.0
2022-02-22 11:10:00,14.36,14.4,14.33,14.38,569175.0,7.0249,7.0445,7.0103,7.0347,569175.0
2022-02-22 11:20:00,14.38,14.4,14.34,14.35,611196.0,7.0347,7.0445,7.0152,7.02,611196.0
2022-02-22 11:30:00,14.35,14.38,14.33,14.37,538517.0,7.02,7.0347,7.0103,7.0298,538517.0
2022-02-22 11:40:00,14.36,14.38,14.35,14.37,434571.0,7.0249,7.0347,7.02,7.0298,434571.0
2022-02-22 11:50:00,14.38,14.39,14.28,14.3,495312.0,7.0347,7.0396,6.9858,6.9956,495312.0
2022-02-22 12:00:00,14.29,14.32,14.27,14.29,665790.0,6.9907,7.0054,6.9809,6.9907,665790.0
2022-02-22 12:10:00,14.29,14.3,14.23,14.24,745200.0,6.9907,6.9956,6.9613,6.9662,745200.0
2022-02-22 12:20:00,14.23,14.26,14.17,14.2,887629.0,6.9613,6.976,6.932,6.9467,887629.0
2022-02-22 12:30:00,14.2,14.25,14.19,14.23,490554.0,6.9467,6.9711,6.9418,6.9613,490554.0
2022-02-22 12:40:00,14.22,14.26,14.21,14.22,473676.0,6.9564,6.976,6.9516,6.9564,473676.0
2022-02-22 12:50:00,14.23,14.24,14.2,14.22,620899.0,6.9613,6.9662,6.9467,6.9564,620899.0
2022-02-22 13:00:00,14.22,14.28,14.21,14.27,1041371.0,6.9564,6.9858,6.9516,6.9809,1041371.0
2022-02-22 13:10:00,14.27,14.32,14.25,14.28,868644.0,6.9809,7.0054,6.9711,6.9858,868644.0
2022-02-22 13:20:00,14.29,14.3,14.25,14.27,405309.0,6.9907,6.9956,6.9711,6.9809,405309.0
2022-02-22 13:30:00,14.27,14.27,14.19,14.2,529342.0,6.9809,6.9809,6.9418,6.9467,529342.0
2022-02-22 13:40:00,14.2,14.21,14.15,14.17,783448.0,6.9467,6.9516,6.9222,6.932,783448.0
2022-02-22 13:50:00,14.17,14.21,14.14,14.21,850566.0,6.932,6.9516,6.9173,6.9516,850566.0
2022-02-22 14:00:00,14.2,14.22,14.17,14.2,566559.0,6.9467,6.9564,6.932,6.9467,566559.0
2022-02-22 14:10:00,14.2,14.22,14.17,14.21,495321.0,6.9467,6.9564,6.932,6.9516,495321.0
2022-02-22 14:20:00,14.21,14.3,14.17,14.29,1057220.0,6.9516,6.9956,6.932,6.9907,1057220.0
2022-02-22 14:30:00,14.29,14.33,14.24,14.28,955910.0,6.9907,7.0103,6.9662,6.9858,955910.0
2022-02-22 14:40:00,14.28,14.36,14.26,14.35,489114.0,6.9858,7.0249,6.976,7.02,489114.0
2022-02-22 14:50:00,14.35,14.4,14.33,14.38,731571.0,7.02,7.0445,7.0103,7.0347,731571.0
2022-02-22 15:00:00,14.38,14.42,14.36,14.38,738835.0,7.0347,7.0543,7.0249,7.0347,738835.0
2022-02-22 15:10:00,14.38,14.41,14.36,14.38,702560.0,7.0347,7.0494,7.0249,7.0347,702560.0
2022-02-22 15:20:00,14.38,14.38,14.33,14.34,726219.0,7.0347,7.0347,7.0103,7.0152,726219.0
2022-02-22 15:30:00,14.34,14.36,14.32,14.34,1494134.0,7.0152,7.0249,7.0054,7.0152,1494134.0
2022-02-22 15:40:00,14.34,14.41,14.33,14.35,3061501.0,7.0152,7.0494,7.0103,7.02,3061501.0
2022-02-22 15:50:00,14.34,14.35,14.31,14.33,2106625.0,7.0152,7.02,7.0005,7.0103,2106625.0
2022-02-23 09:30:00,14.62,14.64,14.49,14.5,2780466.0,7.1521,7.1619,7.0885,7.0934,2780466.0
2022-02-23 09:40:00,14.5,14.59,14.45,14.56,1639229.0,7.0934,7.1375,7.069,7.1228,1639229.0
2022-02-23 09:50:00,14.55,14.6,14.52,14.56,893168.0,7.1179,7.1423,7.1032,7.1228,893168.0
2022-02-23 10:00:00,14.57,14.69,14.55,14.66,1034103.0,7.1277,7.1864,7.1179,7.1717,1034103.0
2022-02-23 10:10:00,14.65,14.69,14.6,14.6,1215191.0,7.1668,7.1864,7.1423,7.1423,1215191.0
2022-02-23 10:20:00,14.6,14.63,14.52,14.53,759247.0,7.1423,7.157,7.1032,7.1081,759247.0
2022-02-23 10:30:00,14.53,14.56,14.47,14.55,667027.0,7.1081,7.1228,7.0787,7.1179,667027.0
2022-02-23 10:40:00,14.56,14.57,14.48,14.49,586706.0,7.1228,7.1277,7.0836,7.0885,586706.0
2022-02-23 10:50:00,14.49,14.52,14.44,14.45,680900.0,7.0885,7.1032,7.0641,7.069,680900.0
2022-02-23 11:00:00,14.45,14.48,14.43,14.46,525840.0,7.069,7.0836,7.0592,7.0739,525840.0
2022-02-23 11:10:00,14.46,14.5,14.43,14.5,615475.0,7.0739,7.0934,7.0592,7.0934,615475.0
2022-02-23 11:20:00,14.5,14.51,14.46,14.49,758294.0,7.0934,7.0983,7.0739,7.0885,758294.0
2022-02-23 11:30:00,14.49,14.51,14.45,14.45,667438.0,7.0885,7.0983,7.069,7.069,667438.0
2022-02-23 11:40:00,14.46,14.51,14.44,14.51,605318.0,7.0739,7.0983,7.0641,7.0983,605318.0
2022-02-23 11:50:00,14.51,14.54,14.49,14.49,620710.0,7.0983,7.113,7.0885,7.0885,620710.0
2022-02-23 12:00:00,14.49,14.53,14.47,14.53,326591.0,7.0885,7.1081,7.0787,7.1081,326591.0
2022-02-23 12:10:00,14.53,14.58,14.52,14.58,1048070.0,7.1081,7.1326,7.1032,7.1326,1048070.0
2022-02-23 12:20:00,14.58,14.59,14.55,14.56,528288.0,7.1326,7.1375,7.1179,7.1228,528288.0
2022-02-23 12:30:00,14.56,14.62,14.56,14.58,615899.0,7.1228,7.1521,7.1228,7.1326,615899.0
2022-02-23 12:40:00,14.58,14.61,14.56,14.57,358962.0,7.1326,7.1472,7.1228,7.1277,358962.0
2022-02-23 12:50:00,14.57,14.58,14.54,14.56,418658.0,7.1277,7.1326,7.113,7.1228,418658.0
2022-02-23 13:00:00,14.56,14.57,14.54,14.57,692892.0,7.1228,7.1277,7.113,7.1277,692892.0
2022-02-23 13:10:00,14.57,14.59,14.55,14.57,743330.0,7.1277,7.1375,7.1179,7.1277,743330.0
2022-02-23 13:20:00,14.58,14.58,14.52,14.53,403668.0,7.1326,7.1326,7.1032,7.1081,403668.0
2022-02-23 13:30:00,14.53,14.54,14.48,14.54,661719.0,7.1081,7.113,7.0836,7.113,661719.0
2022-02-23 13:40:00,14.54,14.57,14.51,14.57,425342.0,7.113,7.1277,7.0983,7.1277,425342.0
2022-02-23 13:50:00,14.57,14.6,14.55,14.6,444969.0,7.1277,7.1423,7.1179,7.1423,444969.0
2022-02-23 14:00:00,14.6,14.61,14.53,14.54,827115.0,7.1423,7.1472,7.1081,7.113,827115.0
2022-02-23 14:10:00,14.54,14.54,14.48,14.53,489022.0,7.113,7.113,7.0836,7.1081,489022.0
2022-02-23 14:20:00,14.53,14.54,14.5,14.51,799398.0,7.1081,7.113,7.0934,7.0983,799398.0
2022-02-23 14:30:00,14.51,14.53,14.48,14.49,916938.0,7.0983,7.1081,7.0836,7.0885,916938.0
2022-02-23 14:40:00,14.49,14.49,14.4,14.46,766558.0,7.0885,7.0885,7.0445,7.0739,766558.0
2022-02-23 14:50:00,14.46,14.5,14.45,14.46,1070160.0,7.0739,7.0934,7.069,7.0739,1070160.0
2022-02-23 15:00:00,14.46,14.51,14.45,14.49,974078.0,7.0739,7.0983,7.069,7.0885,974078.0
2022-02-23 15:10:00,14.5,14.55,14.48,14.54,709021.0,7.0934,7.1179,7.0836,7.113,709021.0
2022-02-23 15:20:00,14.55,14.62,14.54,14.61,1816043.0,7.1179,7.1521,7.113,7.1472,1816043.0
2022-02-23 15:30:00,14.61,14.61,14.55,14.56,1381900.0,7.1472,7.1472,7.1179,7.1228,1381900.0
2022-02-23 15:40:00,14.56,14.58,14.51,14.54,1486950.0,7.1228,7.1326,7.0983,7.113,1486950.0
2022-02-23 15:50:00,14.53,14.57,14.52,14.56,2474579.0,7.1081,7.1277,7.1032,7.1228,2474579.0
2022-02-24 09:30:00,14.63,14.67,14.19,14.26,5179441.0,7.157,7.1766,6.9418,6.976,5179441.0
2022-02-24 09:40:00,14.26,14.39,14.19,14.22,2366720.0,6.976,7.0396,6.9418,6.9564,2366720.0
2022-02-24 09:50:00,14.22,14.32,14.18,14.19,1957373.0,6.9564,7.0054,6.9369,6.9418,1957373.0
2022-02-24 10:00:00,14.19,14.21,14.12,14.15,1615496.0,6.9418,6.9516,6.9075,6.9222,1615496.0
2022-02-24 10:10:00,14.14,14.26,14.13,14.26,1627415.0,6.9173,6.976,6.9124,6.976,1627415.0
2022-02-24 10:20:00,14.26,14.26,14.13,14.14,1195657.0,6.976,6.976,6.9124,6.9173,1195657.0
2022-02-24 10:30:00,14.14,14.14,14.0,14.12,1394396.0,6.9173,6.9173,6.8488,6.9075,1394396.0
2022-02-24 10:40:00,14.11,14.12,14.03,14.04,1849654.0,6.9026,6.9075,6.8635,6.8684,1849654.0
2022-02-24 10:50:00,14.04,14.09,14.01,14.01,870162.0,6.8684,6.8929,6.8537,6.8537,870162.0
2022-02-24 11:00:00,14.02,14.15,14.01,14.14,973520.0,6.8586,6.9222,6.8537,6.9173,973520.0
2022-02-24 11:10:00,14.14,14.28,14.11,14.25,807886.0,6.9173,6.9858,6.9026,6.9711,807886.0
2022-02-24 11:20:00,14.25,14.25,14.2,14.21,833811.0,6.9711,6.9711,6.9467,6.9516,833811.0
2022-02-24 11:30:00,14.21,14.21,14.11,14.12,560272.0,6.9516,6.9516,6.9026,6.9075,560272.0
2022-02-24 11:40:00,14.12,14.15,14.01,14.02,788327.0,6.9075,6.9222,6.8537,6.8586,788327.0
2022-02-24 11:50:00,14.02,14.09,14.0,14.09,729956.0,6.8586,6.8929,6.8488,6.8929,729956.0
2022-02-24 12:00:00,14.09,14.09,13.95,13.96,922830.0,6.8929,6.8929,6.8244,6.8293,922830.0
2022-02-24 12:10:00,13.96,14.0,13.91,13.93,688285.0,6.8293,6.8488,6.8048,6.8146,688285.0
2022-02-24 12:20:00,13.93,13.95,13.89,13.95,1038620.0,6.8146,6.8244,6.795,6.8244,1038620.0
2022-02-24 12:30:00,13.94,13.95,13.77,13.79,1704115.0,6.8195,6.8244,6.7363,6.7461,1704115.0
2022-02-24 12:40:00,13.79,13.86,13.75,13.83,1266273.0,6.7461,6.7803,6.7265,6.7657,1266273.0
2022-02-24 12:50:00,13.84,13.86,13.78,13.79,669606.0,6.7705,6.7803,6.7412,6.7461,669606.0
2022-02-24 13:00:00,13.78,13.79,13.71,13.76,934251.0,6.7412,6.7461,6.707,6.7314,934251.0
2022-02-24 13:10:00,13.76,13.8,13.71,13.72,1244661.0,6.7314,6.751,6.707,6.7118,1244661.0
2022-02-24 13:20:00,13.72,13.73,13.61,13.61,1497347.0,6.7118,6.7167,6.658,6.658,1497347.0
2022-02-24 13:30:00,13.62,13.72,13.56,13.71,1327662.0,6.6629,6.7118,6.6336,6.707,1327662.0
2022-02-24 13:40:00,13.71,13.89,13.71,13.88,1151780.0,6.707,6.795,6.707,6.7901,1151780.0
2022-02-24 13:50:00,13.88,13.89,13.74,13.79,975474.0,6.7901,6.795,6.7216,6.7461,975474.0
2022-02-24 14:00:00,13.79,13.82,13.67,13.68,1267395.0,6.7461,6.7608,6.6874,6.6923,1267395.0
2022-02-24 14:10:00,13.68,13.78,13.67,13.77,721178.0,6.6923,6.7412,6.6874,6.7363,721178.0
2022-02-24 14:20:00,13.77,13.79,13.73,13.75,859042.0,6.7363,6.7461,6.7167,6.7265,859042.0
2022-02-24 14:30:00,13.75,13.87,13.72,13.86,796552.0,6.7265,6.7852,6.7118,6.7803,796552.0
2022-02-24 14:40:00,13.86,13.93,13.83,13.92,716255.0,6.7803,6.8146,6.7657,6.8097,716255.0
2022-02-24 14:50:00,13.92,13.99,13.91,13.95,922291.0,6.8097,6.8439,6.8048,6.8244,922291.0
2022-02-24 15:00:00,13.95,14.02,13.92,14.0,748595.0,6.8244,6.8586,6.8097,6.8488,748595.0
2022-02-24 15:10:00,14.0,14.02,13.95,13.96,520238.0,6.8488,6.8586,6.8244,6.8293,520238.0
2022-02-24 15:20:00,13.97,13.97,13.9,13.93,1132118.0,6.8341,6.8341,6.7999,6.8146,1132118.0
2022-02-24 15:30:00,13.93,13.97,13.91,13.95,1173405.0,6.8146,6.8341,6.8048,6.8244,1173405.0
2022-02-24 15:40:00,13.95,13.96,13.93,13.94,1725276.0,6.8244,6.8293,6.8146,6.8195,1725276.0
2022-02-24 15:50:00,13.94,13.97,13.93,13.94,2953042.0,6.8195,6.8341,6.8146,6.8195,2953042.0
2022-02-25 09:30:00,13.86,13.94,13.71,13.8,2553931.0,6.7803,6.8195,6.707,6.751,2553931.0
2022-02-25 09:40:00,13.8,13.98,13.77,13.98,1500920.0,6.751,6.839,6.7363,6.839,1500920.0
2022-02-25 09:50:00,13.99,14.01,13.82,13.84,1363155.0,6.8439,6.8537,6.7608,6.7705,1363155.0
2022-02-25 10:00:00,13.84,13.85,13.72,13.84,1099660.0,6.7705,6.7754,6.7118,6.7705,1099660.0
2022-02-25 10:10:00,13.85,14.0,13.84,13.99,957162.0,6.7754,6.8488,6.7705,6.8439,957162.0
2022-02-25 10:20:00,13.99,14.02,13.91,13.94,809366.0,6.8439,6.8586,6.8048,6.8195,809366.0
2022-02-25 10:30:00,13.95,14.0,13.88,13.91,762077.0,6.8244,6.8488,6.7901,6.8048,762077.0
2022-02-25 10:40:00,13.91,13.98,13.89,13.96,921800.0,6.8048,6.839,6.795,6.8293,921800.0
2022-02-25 10:50:00,13.96,14.06,13.94,14.04,1307252.0,6.8293,6.8782,6.8195,6.8684,1307252.0
2022-02-25 11:00:00,14.04,14.1,14.01,14.01,1233270.0,6.8684,6.8977,6.8537,6.8537,1233270.0
2022-02-25 11:10:00,14.02,14.07,13.99,14.05,716372.0,6.8586,6.8831,6.8439,6.8733,716372.0
2022-02-25 11:20:00,14.05,14.07,13.98,14.0,602185.0,6.8733,6.8831,6.839,6.8488,602185.0
2022-02-25 11:30:00,14.0,14.0,13.92,13.96,743091.0,6.8488,6.8488,6.8097,6.8293,743091.0
2022-02-25 11:40:00,13.96,14.0,13.93,14.0,521975.0,6.8293,6.8488,6.8146,6.8488,521975.0
2022-02-25 11:50:00,13.99,14.06,13.99,14.05,566827.0,6.8439,6.8782,6.8439,6.8733,566827.0
2022-02-25 12:00:00,14.06,14.06,13.97,13.98,398927.0,6.8782,6.8782,6.8341,6.839,398927.0
2022-02-25 12:10:00,13.98,14.01,13.92,14.0,932687.0,6.839,6.8537,6.8097,6.8488,932687.0
2022-02-25 12:20:00,14.01,14.02,13.95,13.98,687758.0,6.8537,6.8586,6.8244,6.839,687758.0
2022-02-25 12:30:00,13.97,13.98,13.92,13.96,782834.0,6.8341,6.839,6.8097,6.8293,782834.0
2022-02-25 12:40:00,13.96,13.99,13.95,13.98,364162.0,6.8293,6.8439,6.8244,6.839,364162.0
2022-02-25 12:50:00,13.98,13.99,13.92,13.93,830329.0,6.839,6.8439,6.8097,6.8146,830329.0
2022-02-25 13:00:00,13.93,14.03,13.91,14.03,723551.0,6.8146,6.8635,6.8048,6.8635,723551.0
2022-02-25 13:10:00,14.02,14.06,13.99,14.04,802964.0,6.8586,6.8782,6.8439,6.8684,802964.0
2022-02-25 13:20:00,14.05,14.07,14.01,14.07,373104.0,6.8733,6.8831,6.8537,6.8831,373104.0
2022-02-25 13:30:00,14.07,14.07,14.02,14.06,564825.0,6.8831,6.8831,6.8586,6.8782,564825.0
2022-02-25 13:40:00,14.06,14.18,14.05,14.17,596360.0,6.8782,6.9369,6.8733,6.932,596360.0
2022-02-25 13:50:00,14.16,14.17,14.06,14.1,935190.0,6.9271,6.932,6.8782,6.8977,935190.0
2022-02-25 14:00:00,14.1,14.12,14.07,14.11,655060.0,6.8977,6.9075,6.8831,6.9026,655060.0
2022-02-25 14:10:00,14.12,14.13,14.09,14.11,631510.0,6.9075,6.9124,6.8929,6.9026,631510.0
2022-02-25 14:20:00,14.11,14.14,14.1,14.13,632736.0,6.9026,6.9173,6.8977,6.9124,632736.0
2022-02-25 14:30:00,14.12,14.13,14.07,14.08,697163.0,6.9075,6.9124,6.8831,6.888,697163.0
2022-02-25 14:40:00,14.08,14.1,14.06,14.09,417136.0,6.888,6.8977,6.8782,6.8929,417136.0
2022-02-25 14:50:00,14.1,14.1,14.07,14.09,527052.0,6.8977,6.8977,6.8831,6.8929,527052.0
2022-02-25 15:00:00,14.08,14.09,14.05,14.09,551308.0,6.888,6.8929,6.8733,6.8929,551308.0
2022-02-25 15:10:00,14.09,14.15,14.08,14.15,856856.0,6.8929,6.9222,6.888,6.9222,856856.0
2022-02-25 15:20:00,14.15,14.16,14.11,14.12,855768.0,6.9222,6.9271,6.9026,6.9075,855768.0
2022-02-25 15:30:00,14.12,14.16,14.12,14.16,842475.0,6.9075,6.9271,6.9075,6.9271,842475.0
2022-02-25 15:40:00,14.16,14.17,14.13,14.15,1205084.0,6.9271,6.932,6.9124,6.9222,1205084.0
2022-02-25 15:50:00,14.15,14.2,14.11,14.2,4168871.0,6.9222,6.9467,6.9026,6.9467,4168871.0
2022-02-28 09:30:00,14.14,14.34,14.06,14.28,2664301.0,6.9173,7.0152,6.8782,6.9858,2664301.0
2022-02-28 09:40:00,14.28,14.3,14.09,14.11,1076875.0,6.9858,6.9956,6.8929,6.9026,1076875.0
2022-02-28 09:50:00,14.1,14.13,14.0,14.01,1015055.0,6.8977,6.9124,6.8488,6.8537,1015055.0
2022-02-28 10:00:00,14.01,14.06,13.94,14.01,871271.0,6.8537,6.8782,6.8195,6.8537,871271.0
2022-02-28 10:10:00,14.01,14.12,14.0,14.11,702070.0,6.8537,6.9075,6.8488,6.9026,702070.0
2022-02-28 10:20:00,14.11,14.14,14.08,14.14,446455.0,6.9026,6.9173,6.888,6.9173,446455.0
2022-02-28 10:30:00,14.14,14.15,14.1,14.13,724587.0,6.9173,6.9222,6.8977,6.9124,724587.0
2022-02-28 10:40:00,14.13,14.16,14.09,14.1,484851.0,6.9124,6.9271,6.8929,6.8977,484851.0
2022-02-28 10:50:00,14.11,14.2,14.1,14.2,399687.0,6.9026,6.9467,6.8977,6.9467,399687.0
2022-02-28 11:00:00,14.2,14.23,14.16,14.17,907053.0,6.9467,6.9613,6.9271,6.932,907053.0
2022-02-28 11:10:00,14.18,14.18,14.1,14.11,580508.0,6.9369,6.9369,6.8977,6.9026,580508.0
2022-02-28 11:20:00,14.11,14.13,14.08,14.12,449061.0,6.9026,6.9124,6.888,6.9075,449061.0
2022-02-28 11:30:00,14.12,14.16,14.1,14.1,427946.0,6.9075,6.9271,6.8977,6.8977,427946.0
2022-02-28 11:40:00,14.11,14.14,14.08,14.11,435570.0,6.9026,6.9173,6.888,6.9026,435570.0
2022-02-28 11:50:00,14.11,14.17,14.1,14.14,578787.0,6.9026,6.932,6.8977,6.9173,578787.0
2022-02-28 12:00:00,14.14,14.17,14.1,14.12,313302.0,6.9173,6.932,6.8977,6.9075,313302.0
2022-02-28 12:10:00,14.12,14.14,14.09,14.13,512310.0,6.9075,6.9173,6.8929,6.9124,512310.0
2022-02-28 12:20:00,14.13,14.16,14.11,14.12,315805.0,6.9124,6.9271,6.9026,6.9075,315805.0
2022-02-28 12:30:00,14.12,14.13,14.01,14.01,465391.0,6.9075,6.9124,6.8537,6.8537,465391.0
2022-02-28 12:40:00,14.01,14.04,13.96,14.04,663993.0,6.8537,6.8684,6.8293,6.8684,663993.0
2022-02-28 12:50:00,14.04,14.08,14.0,14.06,1187512.0,6.8684,6.888,6.8488,6.8782,1187512.0
2022-02-28 13:00:00,14.06,14.08,14.04,14.06,291971.0,6.8782,6.888,6.8684,6.8782,291971.0
2022-02-28 13:10:00,14.05,14.08,14.01,14.03,424633.0,6.8733,6.888,6.8537,6.8635,424633.0
2022-02-28 13:20:00,14.02,14.05,13.98,14.03,457638.0,6.8586,6.8733,6.839,6.8635,457638.0
2022-02-28 13:30:00,14.03,14.05,14.03,14.04,237314.0,6.8635,6.8733,6.8635,6.8684,237314.0
2022-02-28 13:40:00,14.03,14.05,13.99,14.01,566760.0,6.8635,6.8733,6.8439,6.8537,566760.0
2022-02-28 13:50:00,14.01,14.11,14.0,14.1,731092.0,6.8537,6.9026,6.8488,6.8977,731092.0
2022-02-28 14:00:00,14.1,14.1,13.98,14.0,798843.0,6.8977,6.8977,6.839,6.8488,798843.0
2022-02-28 14:10:00,13.99,14.04,13.96,14.03,978557.0,6.8439,6.8684,6.8293,6.8635,978557.0
2022-02-28 14:20:00,14.03,14.07,14.02,14.04,578915.0,6.8635,6.8831,6.8586,6.8684,578915.0
2022-02-28 14:30:00,14.04,14.08,14.03,14.08,554405.0,6.8684,6.888,6.8635,6.888,554405.0
2022-02-28 14:40:00,14.07,14.16,14.07,14.14,687612.0,6.8831,6.9271,6.8831,6.9173,687612.0
2022-02-28 14:50:00,14.14,14.2,14.12,14.18,1186550.0,6.9173,6.9467,6.9075,6.9369,1186550.0
2022-02-28 15:00:00,14.18,14.18,14.13,14.18,1162385.0,6.9369,6.9369,6.9124,6.9369,1162385.0
2022-02-28 15:10:00,14.18,14.2,14.16,14.17,590530.0,6.9369,6.9467,6.9271,6.932,590530.0
2022-02-28 15:20:00,14.17,14.21,14.16,14.19,425398.0,6.932,6.9516,6.9271,6.9418,425398.0
2022-02-28 15:30:00,14.19,14.19,14.14,14.15,628993.0,6.9418,6.9418,6.9173,6.9222,628993.0
2022-02-28 15:40:00,14.15,14.21,14.15,14.19,1567566.0,6.9222,6.9516,6.9222,6.9418,1567566.0
2022-02-28 15:50:00,14.19,14.29,14.19,14.29,2343607.0,6.9418,6.9907,6.9418,6.9907,2343607.0
2022-03-01 09:30:00,14.27,14.84,14.26,14.84,3817722.0,6.9809,7.2598,6.976,7.2598,3817722.0
2022-03-01 09:40:00,14.83,15.1,14.8,15.04,3017745.0,7.2549,7.3869,7.2402,7.3576,3017745.0
2022-03-01 09:50:00,15.05,15.09,14.91,15.03,2639135.0,7.3625,7.3821,7.294,7.3527,2639135.0
2022-03-01 10:00:00,15.04,15.09,14.8,14.84,1677728.0,7.3576,7.3821,7.2402,7.2598,1677728.0
2022-03-01 10:10:00,14.84,14.87,14.77,14.78,1133541.0,7.2598,7.2744,7.2255,7.2304,1133541.0
2022-03-01 10:20:00,14.78,14.79,14.71,14.76,1201746.0,7.2304,7.2353,7.1962,7.2206,1201746.0
2022-03-01 10:30:00,14.76,14.95,14.75,14.91,1474610.0,7.2206,7.3136,7.2157,7.294,1474610.0
2022-03-01 10:40:00,14.91,15.01,14.9,15.01,1623125.0,7.294,7.3429,7.2891,7.3429,1623125.0
2022-03-01 10:50:00,15.01,15.03,14.98,14.99,1246196.0,7.3429,7.3527,7.3282,7.3331,1246196.0
2022-03-01 11:00:00,14.98,14.99,14.88,14.9,1497381.0,7.3282,7.3331,7.2793,7.2891,1497381.0
2022-03-01 11:10:00,14.9,14.92,14.79,14.81,1964837.0,7.2891,7.2989,7.2353,7.2451,1964837.0
2022-03-01 11:20:00,14.82,14.93,14.81,14.9,1304848.0,7.25,7.3038,7.2451,7.2891,1304848.0
2022-03-01 11:30:00,14.91,14.91,14.81,14.85,2420544.0,7.294,7.294,7.2451,7.2646,2420544.0
2022-03-01 11:40:00,14.85,14.85,14.51,14.54,1560029.0,7.2646,7.2646,7.0983,7.113,1560029.0
2022-03-01 11:50:00,14.55,14.62,14.52,14.57,1342725.0,7.1179,7.1521,7.1032,7.1277,1342725.0
2022-03-01 12:00:00,14.58,14.63,14.49,14.49,1432840.0,7.1326,7.157,7.0885,7.0885,1432840.0
2022-03-01 12:10:00,14.49,14.52,14.43,14.47,1150805.0,7.0885,7.1032,7.0592,7.0787,1150805.0
2022-03-01 12:20:00,14.47,14.6,14.47,14.59,695018.0,7.0787,7.1423,7.0787,7.1375,695018.0
2022-03-01 12:30:00,14.59,14.68,14.57,14.6,689181.0,7.1375,7.1815,7.1277,7.1423,689181.0
2022-03-01 12:40:00,14.6,14.68,14.58,14.68,582625.0,7.1423,7.1815,7.1326,7.1815,582625.0
2022-03-01 12:50:00,14.67,14.75,14.67,14.73,594822.0,7.1766,7.2157,7.1766,7.2059,594822.0
2022-03-01 13:00:00,14.74,14.75,14.67,14.7,385876.0,7.2108,7.2157,7.1766,7.1913,385876.0
2022-03-01 13:10:00,14.69,14.7,14.65,14.67,406995.0,7.1864,7.1913,7.1668,7.1766,406995.0
2022-03-01 13:20:00,14.67,14.69,14.53,14.54,582649.0,7.1766,7.1864,7.1081,7.113,582649.0
2022-03-01 13:30:00,14.54,14.55,14.5,14.52,270789.0,7.113,7.1179,7.0934,7.1032,270789.0
2022-03-01 13:40:00,14.52,14.52,14.46,14.51,330895.0,7.1032,7.1032,7.0739,7.0983,330895.0
2022-03-01 13:50:00,14.51,14.59,14.5,14.59,283065.0,7.0983,7.1375,7.0934,7.1375,283065.0
2022-03-01 14:00:00,14.59,14.59,14.52,14.57,684495.0,7.1375,7.1375,7.1032,7.1277,684495.0
2022-03-01 14:10:00,14.57,14.57,14.46,14.48,733594.0,7.1277,7.1277,7.0739,7.0836,733594.0
2022-03-01 14:20:00,14.48,14.55,14.47,14.52,631115.0,7.0836,7.1179,7.0787,7.1032,631115.0
2022-03-01 14:30:00,14.52,14.53,14.46,14.48,377399.0,7.1032,7.1081,7.0739,7.0836,377399.0
2022-03-01 14:40:00,14.49,14.51,14.46,14.5,347476.0,7.0885,7.0983,7.0739,7.0934,347476.0
2022-03-01 14:50:00,14.5,14.51,14.48,14.51,420283.0,7.0934,7.0983,7.0836,7.0983,420283.0
2022-03-01 15:00:00,14.5,14.59,14.5,14.56,523115.0,7.0934,7.1375,7.0934,7.1228,523115.0
2022-03-01 15:10:00,14.57,14.59,14.54,14.54,403791.0,7.1277,7.1375,7.113,7.113,403791.0
2022-03-01 15:20:00,14.54,14.6,14.53,14.6,949173.0,7.113,7.1423,7.1081,7.1423,949173.0
2022-03-01 15:30:00,14.6,14.64,14.58,14.64,896609.0,7.1423,7.1619,7.1326,7.1619,896609.0
2022-03-01 15:40:00,14.63,14.64,14.59,14.59,965783.0,7.157,7.1619,7.1375,7.1375,965783.0
2022-03-01 15:50:00,14.59,14.72,14.52,14.67,6870563.0,7.1375,7.201,7.1032,7.1766,6870563.0
2022-03-02 09:30:00,14.95,15.12,14.81,14.89,3354642.0,7.3136,7.3967,7.2451,7.2842,3354642.0
2022-03-02 09:40:00,14.89,14.92,14.71,14.8,1627215.0,7.2842,7.2989,7.1962,7.2402,1627215.0
2022-03-02 09:50:00,14.8,14.88,14.79,14.87,1720405.0,7.2402,7.2793,7.2353,7.2744,1720405.0
2022-03-02 10:00:00,14.87,15.05,14.86,14.93,1489525.0,7.2744,7.3625,7.2695,7.3038,1489525.0
2022-03-02 10:10:00,14.93,14.95,14.82,14.82,1279513.0,7.3038,7.3136,7.25,7.25,1279513.0
2022-03-02 10:20:00,14.82,14.83,14.75,14.77,871688.0,7.25,7.2549,7.2157,7.2255,871688.0
2022-03-02 10:30:00,14.76,14.81,14.7,14.72,912413.0,7.2206,7.2451,7.1913,7.201,912413.0
2022-03-02 10:40:00,14.72,14.74,14.64,14.68,945578.0,7.201,7.2108,7.1619,7.1815,945578.0
2022-03-02 10:50:00,14.68,14.7,14.61,14.65,1212895.0,7.1815,7.1913,7.1472,7.1668,1212895.0
2022-03-02 11:00:00,14.65,14.67,14.6,14.63,1091359.0,7.1668,7.1766,7.1423,7.157,1091359.0
2022-03-02 11:10:00,14.62,14.68,14.51,14.63,1952162.0,7.1521,7.1815,7.0983,7.157,1952162.0
2022-03-02 11:20:00,14.63,14.64,14.56,14.56,828884.0,7.157,7.1619,7.1228,7.1228,828884.0
2022-03-02 11:30:00,14.57,14.65,14.55,14.63,887247.0,7.1277,7.1668,7.1179,7.157,887247.0
2022-03-02 11:40:00,14.63,14.64,14.56,14.58,782819.0,7.157,7.1619,7.1228,7.1326,782819.0
2022-03-02 11:50:00,14.58,14.61,14.57,14.59,742477.0,7.1326,7.1472,7.1277,7.1375,742477.0
2022-03-02 12:00:00,14.6,14.61,14.56,14.6,680334.0,7.1423,7.1472,7.1228,7.1423,680334.0
2022-03-02 12:10:00,14.6,14.6,14.52,14.53,619836.0,7.1423,7.1423,7.1032,7.1081,619836.0
2022-03-02 12:20:00,14.53,14.55,14.46,14.54,698175.0,7.1081,7.1179,7.0739,7.113,698175.0
2022-03-02 12:30:00,14.54,14.55,14.49,14.49,648055.0,7.113,7.1179,7.0885,7.0885,648055.0
2022-03-02 12:40:00,14.5,14.52,14.48,14.5,693232.0,7.0934,7.1032,7.0836,7.0934,693232.0
2022-03-02 12:50:00,14.5,14.58,14.48,14.53,770391.0,7.0934,7.1326,7.0836,7.1081,770391.0
2022-03-02 13:00:00,14.53,14.57,14.51,14.52,379406.0,7.1081,7.1277,7.0983,7.1032,379406.0
2022-03-02 13:10:00,14.53,14.54,14.49,14.53,592243.0,7.1081,7.113,7.0885,7.1081,592243.0
2022-03-02 13:20:00,14.53,14.57,14.51,14.54,553255.0,7.1081,7.1277,7.0983,7.113,553255.0
2022-03-02 13:30:00,14.54,14.58,14.51,14.58,953929.0,7.113,7.1326,7.0983,7.1326,953929.0
2022-03-02 13:40:00,14.58,14.59,14.55,14.56,597380.0,7.1326,7.1375,7.1179,7.1228,597380.0
2022-03-02 13:50:00,14.56,14.65,14.53,14.65,686564.0,7.1228,7.1668,7.1081,7.1668,686564.0
2022-03-02 14:00:00,14.65,14.72,14.64,14.68,609980.0,7.1668,7.201,7.1619,7.1815,609980.0
2022-03-02 14:10:00,14.68,14.69,14.64,14.65,461104.0,7.1815,7.1864,7.1619,7.1668,461104.0
2022-03-02 14:20:00,14.65,14.69,14.64,14.67,586027.0,7.1668,7.1864,7.1619,7.1766,586027.0
2022-03-02 14:30:00,14.68,14.71,14.67,14.7,431863.0,7.1815,7.1962,7.1766,7.1913,431863.0
2022-03-02 14:40:00,14.7,14.71,14.67,14.68,448454.0,7.1913,7.1962,7.1766,7.1815,448454.0
2022-03-02 14:50:00,14.69,14.7,14.64,14.65,614949.0,7.1864,7.1913,7.1619,7.1668,614949.0
2022-03-02 15:00:00,14.65,14.74,14.64,14.74,731346.0,7.1668,7.2108,7.1619,7.2108,731346.0
2022-03-02 15:10:00,14.74,14.77,14.72,14.77,760702.0,7.2108,7.2255,7.201,7.2255,760702.0
2022-03-02 15:20:00,14.77,14.8,14.74,14.78,1288660.0,7.2255,7.2402,7.2108,7.2304,1288660.0
2022-03-02 15:30:00,14.78,14.79,14.76,14.77,1088621.0,7.2304,7.2353,7.2206,7.2255,1088621.0
2022-03-02 15:40:00,14.77,14.79,14.75,14.76,1595167.0,7.2255,7.2353,7.2157,7.2206,1595167.0
2022-03-02 15:50:00,14.76,14.77,14.66,14.67,4880795.0,7.2206,7.2255,7.1717,7.1766,4880795.0
2022-03-03 09:30:00,14.65,14.85,14.62,14.79,2315144.0,7.1668,7.2646,7.1521,7.2353,2315144.0
2022-03-03 09:40:00,14.79,14.9,14.77,14.83,833211.0,7.2353,7.2891,7.2255,7.2549,833211.0
2022-03-03 09:50:00,14.84,14.86,14.75,14.79,928122.0,7.2598,7.2695,7.2157,7.2353,928122.0
2022-03-03 10:00:00,14.79,14.97,14.76,14.96,975103.0,7.2353,7.3233,7.2206,7.3185,975103.0
2022-03-03 10:10:00,14.96,15.05,14.96,15.01,1826309.0,7.3185,7.3625,7.3185,7.3429,1826309.0
2022-03-03 10:20:00,15.01,15.08,15.0,15.04,918767.0,7.3429,7.3772,7.338,7.3576,918767.0
2022-03-03 10:30:00,15.04,15.06,14.95,14.96,533173.0,7.3576,7.3674,7.3136,7.3185,533173.0
2022-03-03 10:40:00,14.96,14.97,14.9,14.96,628958.0,7.3185,7.3233,7.2891,7.3185,628958.0
2022-03-03 10:50:00,14.96,14.97,14.89,14.9,485012.0,7.3185,7.3233,7.2842,7.2891,485012.0
2022-03-03 11:00:00,14.9,14.91,14.86,14.87,497280.0,7.2891,7.294,7.2695,7.2744,497280.0
2022-03-03 11:10:00,14.88,14.88,14.79,14.8,522925.0,7.2793,7.2793,7.2353,7.2402,522925.0
2022-03-03 11:20:00,14.81,14.88,14.8,14.86,412891.0,7.2451,7.2793,7.2402,7.2695,412891.0
2022-03-03 11:30:00,14.86,14.86,14.79,14.79,594199.0,7.2695,7.2695,7.2353,7.2353,594199.0
2022-03-03 11:40:00,14.8,14.87,14.77,14.78,548049.0,7.2402,7.2744,7.2255,7.2304,548049.0
2022-03-03 11:50:00,14.78,14.83,14.76,14.79,390492.0,7.2304,7.2549,7.2206,7.2353,390492.0
2022-03-03 12:00:00,14.78,14.83,14.77,14.83,320942.0,7.2304,7.2549,7.2255,7.2549,320942.0
2022-03-03 12:10:00,14.83,14.84,14.78,14.79,396345.0,7.2549,7.2598,7.2304,7.2353,396345.0
2022-03-03 12:20:00,14.79,14.8,14.74,14.77,356640.0,7.2353,7.2402,7.2108,7.2255,356640.0
2022-03-03 12:30:00,14.77,14.85,14.75,14.76,668385.0,7.2255,7.2646,7.2157,7.2206,668385.0
2022-03-03 12:40:00,14.76,14.79,14.73,14.77,393058.0,7.2206,7.2353,7.2059,7.2255,393058.0
2022-03-03 12:50:00,14.76,14.79,14.73,14.78,264147.0,7.2206,7.2353,7.2059,7.2304,264147.0
2022-03-03 13:00:00,14.78,14.81,14.75,14.79,409752.0,7.2304,7.2451,7.2157,7.2353,409752.0
2022-03-03 13:10:00,14.79,14.85,14.78,14.85,263128.0,7.2353,7.2646,7.2304,7.2646,263128.0
2022-03-03 13:20:00,14.84,14.89,14.84,14.85,286007.0,7.2598,7.2842,7.2598,7.2646,286007.0
2022-03-03 13:30:00,14.85,14.86,14.83,14.85,188598.0,7.2646,7.2695,7.2549,7.2646,188598.0
2022-03-03 13:40:00,14.85,14.86,14.81,14.85,230307.0,7.2646,7.2695,7.2451,7.2646,230307.0
2022-03-03 13:50:00,14.85,14.86,14.81,14.83,222771.0,7.2646,7.2695,7.2451,7.2549,222771.0
2022-03-03 14:00:00,14.83,14.86,14.82,14.85,172561.0,7.2549,7.2695,7.25,7.2646,172561.0
2022-03-03 14:10:00,14.85,14.9,14.84,14.87,322759.0,7.2646,7.2891,7.2598,7.2744,322759.0
2022-03-03 14:20:00,14.86,14.87,14.83,14.85,297567.0,7.2695,7.2744,7.2549,7.2646,297567.0
2022-03-03 14:30:00,14.85,14.86,14.82,14.84,303206.0,7.2646,7.2695,7.25,7.2598,303206.0
2022-03-03 14:40:00,14.84,14.85,14.8,14.82,236955.0,7.2598,7.2646,7.2402,7.25,236955.0
2022-03-03 14:50:00,14.82,14.84,14.79,14.81,248224.0,7.25,7.2598,7.2353,7.2451,248224.0
2022-03-03 15:00:00,14.81,14.81,14.75,14.78,468835.0,7.2451,7.2451,7.2157,7.2304,468835.0
2022-03-03 15:10:00,14.78,14.8,14.77,14.79,601657.0,7.2304,7.2402,7.2255,7.2353,601657.0
2022-03-03 15:20:00,14.79,14.8,14.76,14.78,1433827.0,7.2353,7.2402,7.2206,7.2304,1433827.0
2022-03-03 15:30:00,14.78,14.8,14.75,14.77,1546949.0,7.2304,7.2402,7.2157,7.2255,1546949.0
2022-03-03 15:40:00,14.77,14.77,14.71,14.77,1293996.0,7.2255,7.2255,7.1962,7.2255,1293996.0
2022-03-03 15:50:00,14.77,14.81,14.75,14.79,3010160.0,7.2255,7.2451,7.2157,7.2353,3010160.0
2022-03-04 09:30:00,14.69,14.69,14.41,14.46,3597695.0,7.1864,7.1864,7.0494,7.0739,3597695.0
2022-03-04 09:40:00,14.46,14.52,14.39,14.51,1907655.0,7.0739,7.1032,7.0396,7.0983,1907655.0
2022-03-04 09:50:00,14.51,14.62,14.49,14.57,1006704.0,7.0983,7.1521,7.0885,7.1277,1006704.0
2022-03-04 10:00:00,14.57,14.59,14.51,14.54,849173.0,7.1277,7.1375,7.0983,7.113,849173.0
2022-03-04 10:10:00,14.54,14.55,14.42,14.45,1125166.0,7.113,7.1179,7.0543,7.069,1125166.0
2022-03-04 10:20:00,14.46,14.48,14.39,14.48,1172034.0,7.0739,7.0836,7.0396,7.0836,1172034.0
2022-03-04 10:30:00,14.48,14.48,14.36,14.37,1132104.0,7.0836,7.0836,7.0249,7.0298,1132104.0
2022-03-04 10:40:00,14.37,14.38,14.31,14.32,827960.0,7.0298,7.0347,7.0005,7.0054,827960.0
2022-03-04 10:50:00,14.32,14.39,14.31,14.39,737207.0,7.0054,7.0396,7.0005,7.0396,737207.0
2022-03-04 11:00:00,14.39,14.43,14.37,14.41,504853.0,7.0396,7.0592,7.0298,7.0494,504853.0
2022-03-04 11:10:00,14.4,14.45,14.38,14.43,352622.0,7.0445,7.069,7.0347,7.0592,352622.0
2022-03-04 11:20:00,14.43,14.43,14.4,14.41,458262.0,7.0592,7.0592,7.0445,7.0494,458262.0
2022-03-04 11:30:00,14.41,14.41,14.29,14.33,787863.0,7.0494,7.0494,6.9907,7.0103,787863.0
2022-03-04 11:40:00,14.32,14.37,14.31,14.37,607632.0,7.0054,7.0298,7.0005,7.0298,607632.0
2022-03-04 11:50:00,14.37,14.38,14.31,14.32,799778.0,7.0298,7.0347,7.0005,7.0054,799778.0
2022-03-04 12:00:00,14.32,14.34,14.28,14.32,685607.0,7.0054,7.0152,6.9858,7.0054,685607.0
2022-03-04 12:10:00,14.31,14.35,14.27,14.34,899426.0,7.0005,7.02,6.9809,7.0152,899426.0
2022-03-04 12:20:00,14.34,14.4,14.32,14.39,726950.0,7.0152,7.0445,7.0054,7.0396,726950.0
2022-03-04 12:30:00,14.39,14.42,14.35,14.4,360695.0,7.0396,7.0543,7.02,7.0445,360695.0
2022-03-04 12:40:00,14.4,14.44,14.37,14.43,751817.0,7.0445,7.0641,7.0298,7.0592,751817.0
2022-03-04 12:50:00,14.44,14.47,14.42,14.45,564393.0,7.0641,7.0787,7.0543,7.069,564393.0
2022-03-04 13:00:00,14.45,14.49,14.44,14.49,380177.0,7.069,7.0885,7.0641,7.0885,380177.0
2022-03-04 13:10:00,14.49,14.5,14.46,14.48,414644.0,7.0885,7.0934,7.0739,7.0836,414644.0
2022-03-04 13:20:00,14.48,14.51,14.45,14.46,420183.0,7.0836,7.0983,7.069,7.0739,420183.0
2022-03-04 13:30:00,14.46,14.48,14.44,14.47,528450.0,7.0739,7.0836,7.0641,7.0787,528450.0
2022-03-04 13:40:00,14.47,14.48,14.44,14.46,297757.0,7.0787,7.0836,7.0641,7.0739,297757.0
2022-03-04 13:50:00,14.46,14.47,14.44,14.45,423550.0,7.0739,7.0787,7.0641,7.069,423550.0
2022-03-04 14:00:00,14.45,14.53,14.44,14.46,896944.0,7.069,7.1081,7.0641,7.0739,896944.0
2022-03-04 14:10:00,14.46,14.51,14.44,14.5,525995.0,7.0739,7.0983,7.0641,7.0934,525995.0
2022-03-04 14:20:00,14.5,14.55,14.48,14.54,744533.0,7.0934,7.1179,7.0836,7.113,744533.0
2022-03-04 14:30:00,14.54,14.55,14.48,14.49,495207.0,7.113,7.1179,7.0836,7.0885,495207.0
2022-03-04 14:40:00,14.49,14.5,14.44,14.45,553545.0,7.0885,7.0934,7.0641,7.069,553545.0
2022-03-04 14:50:00,14.44,14.47,14.44,14.46,862573.0,7.0641,7.0787,7.0641,7.0739,862573.0
2022-03-04 15:00:00,14.46,14.5,14.45,14.49,443591.0,7.0739,7.0934,7.069,7.0885,443591.0
2022-03-04 15:10:00,14.49,14.5,14.44,14.46,1065020.0,7.0885,7.0934,7.0641,7.0739,1065020.0
2022-03-04 15:20:00,14.46,14.5,14.44,14.5,1221611.0,7.0739,7.0934,7.0641,7.0934,1221611.0
2022-03-04 15:30:00,14.5,14.5,14.47,14.48,521354.0,7.0934,7.0934,7.0787,7.0836,521354.0
2022-03-04 15:40:00,14.48,14.51,14.47,14.48,771185.0,7.0836,7.0983,7.0787,7.0836,771185.0
2022-03-04 15:50:00,14.49,14.54,14.48,14.52,2680632.0,7.0885,7.113,7.0836,7.1032,2680632.0
2022-03-07 09:30:00,14.5,14.52,14.25,14.27,3176548.0,7.0934,7.1032,6.9711,6.9809,3176548.0
2022-03-07 09:40:00,14.27,14.28,14.07,14.09,2590726.0,6.9809,6.9858,6.8831,6.8929,2590726.0
2022-03-07 09:50:00,14.09,14.24,14.06,14.2,1830543.0,6.8929,6.9662,6.8782,6.9467,1830543.0
2022-03-07 10:00:00,14.2,14.34,14.18,14.29,794612.0,6.9467,7.0152,6.9369,6.9907,794612.0
2022-03-07 10:10:00,14.29,14.31,14.21,14.23,896447.0,6.9907,7.0005,6.9516,6.9613,896447.0
2022-03-07 10:20:00,14.23,14.28,14.21,14.21,521705.0,6.9613,6.9858,6.9516,6.9516,521705.0
2022-03-07 10:30:00,14.22,14.25,14.17,14.23,920028.0,6.9564,6.9711,6.932,6.9613,920028.0
2022-03-07 10:40:00,14.23,14.25,14.16,14.16,719780.0,6.9613,6.9711,6.9271,6.9271,719780.0
2022-03-07 10:50:00,14.17,14.19,14.12,14.12,968000.0,6.932,6.9418,6.9075,6.9075,968000.0
2022-03-07 11:00:00,14.12,14.16,14.09,14.15,838234.0,6.9075,6.9271,6.8929,6.9222,838234.0
2022-03-07 11:10:00,14.16,14.16,14.09,14.13,1088102.0,6.9271,6.9271,6.8929,6.9124,1088102.0
2022-03-07 11:20:00,14.13,14.16,14.09,14.13,2219642.0,6.9124,6.9271,6.8929,6.9124,2219642.0
2022-03-07 11:30:00,14.13,14.13,13.96,13.98,1850260.0,6.9124,6.9124,6.8293,6.839,1850260.0
2022-03-07 11:40:00,13.97,13.97,13.89,13.91,1458616.0,6.8341,6.8341,6.795,6.8048,1458616.0
2022-03-07 11:50:00,13.91,13.92,13.84,13.9,1215449.0,6.8048,6.8097,6.7705,6.7999,1215449.0
2022-03-07 12:00:00,13.89,13.93,13.84,13.88,831250.0,6.795,6.8146,6.7705,6.7901,831250.0
2022-03-07 12:10:00,13.88,13.89,13.72,13.74,1252206.0,6.7901,6.795,6.7118,6.7216,1252206.0
2022-03-07 12:20:00,13.74,13.77,13.68,13.77,1199160.0,6.7216,6.7363,6.6923,6.7363,1199160.0
2022-03-07 12:30:00,13.76,13.78,13.72,13.76,1213904.0,6.7314,6.7412,6.7118,6.7314,1213904.0
2022-03-07 12:40:00,13.76,13.76,13.7,13.71,957657.0,6.7314,6.7314,6.7021,6.707,957657.0
2022-03-07 12:50:00,13.71,13.75,13.67,13.7,1185639.0,6.707,6.7265,6.6874,6.7021,1185639.0
2022-03-07 13:00:00,13.7,13.84,13.68,13.82,988334.0,6.7021,6.7705,6.6923,6.7608,988334.0
2022-03-07 13:10:00,13.82,13.82,13.7,13.71,822680.0,6.7608,6.7608,6.7021,6.707,822680.0
2022-03-07 13:20:00,13.71,13.83,13.71,13.81,1360404.0,6.707,6.7657,6.707,6.7559,1360404.0
2022-03-07 13:30:00,13.81,13.84,13.8,13.83,1258404.0,6.7559,6.7705,6.751,6.7657,1258404.0
2022-03-07 13:40:00,13.84,13.84,13.76,13.81,1404188.0,6.7705,6.7705,6.7314,6.7559,1404188.0
2022-03-07 13:50:00,13.81,13.84,13.75,13.76,734214.0,6.7559,6.7705,6.7265,6.7314,734214.0
2022-03-07 14:00:00,13.77,13.83,13.76,13.77,1135200.0,6.7363,6.7657,6.7314,6.7363,1135200.0
2022-03-07 14:10:00,13.77,13.79,13.75,13.76,748496.0,6.7363,6.7461,6.7265,6.7314,748496.0
2022-03-07 14:20:00,13.76,13.76,13.7,13.73,739515.0,6.7314,6.7314,6.7021,6.7167,739515.0
2022-03-07 14:30:00,13.73,13.74,13.66,13.68,2060490.0,6.7167,6.7216,6.6825,6.6923,2060490.0
2022-03-07 14:40:00,13.68,13.7,13.65,13.68,1552898.0,6.6923,6.7021,6.6776,6.6923,1552898.0
2022-03-07 14:50:00,13.68,13.69,13.59,13.59,1348438.0,6.6923,6.6972,6.6482,6.6482,1348438.0
2022-03-07 15:00:00,13.6,13.61,13.53,13.58,1308963.0,6.6531,6.658,6.6189,6.6434,1308963.0
2022-03-07 15:10:00,13.58,13.58,13.51,13.53,1238569.0,6.6434,6.6434,6.6091,6.6189,1238569.0
2022-03-07 15:20:00,13.54,13.55,13.45,13.46,2648549.0,6.6238,6.6287,6.5798,6.5847,2648549.0
2022-03-07 15:30:00,13.46,13.46,13.32,13.42,6482657.0,6.5847,6.5847,6.5162,6.5651,6482657.0
2022-03-07 15:40:00,13.41,13.42,13.3,13.35,4714612.0,6.5602,6.5651,6.5064,6.5308,4714612.0
2022-03-07 15:50:00,13.35,13.38,13.26,13.35,5296941.0,6.5308,6.5455,6.4868,6.5308,5296941.0
2022-03-08 09:30:00,13.81,13.82,13.47,13.52,3102073.0,6.7559,6.7608,6.5895,6.614,3102073.0
2022-03-08 09:40:00,13.51,13.64,13.41,13.62,1791565.0,6.6091,6.6727,6.5602,6.6629,1791565.0
2022-03-08 09:50:00,13.63,13.8,13.6,13.8,1516952.0,6.6678,6.751,6.6531,6.751,1516952.0
2022-03-08 10:00:00,13.79,13.85,13.67,13.68,1763108.0,6.7461,6.7754,6.6874,6.6923,1763108.0
2022-03-08 10:10:00,13.67,13.71,13.64,13.69,1124404.0,6.6874,6.707,6.6727,6.6972,1124404.0
2022-03-08 10:20:00,13.68,13.69,13.58,13.59,859140.0,6.6923,6.6972,6.6434,6.6482,859140.0
2022-03-08 10:30:00,13.59,13.66,13.51,13.52,1438290.0,6.6482,6.6825,6.6091,6.614,1438290.0
2022-03-08 10:40:00,13.52,13.58,13.49,13.5,1178457.0,6.614,6.6434,6.5993,6.6042,1178457.0
2022-03-08 10:50:00,13.5,13.54,13.46,13.54,1162149.0,6.6042,6.6238,6.5847,6.6238,1162149.0
2022-03-08 11:00:00,13.53,13.58,13.51,13.56,789273.0,6.6189,6.6434,6.6091,6.6336,789273.0
2022-03-08 11:10:00,13.56,13.59,13.52,13.58,615301.0,6.6336,6.6482,6.614,6.6434,615301.0
2022-03-08 11:20:00,13.58,13.6,13.53,13.54,543000.0,6.6434,6.6531,6.6189,6.6238,543000.0
2022-03-08 11:30:00,13.54,13.6,13.51,13.58,727402.0,6.6238,6.6531,6.6091,6.6434,727402.0
2022-03-08 11:40:00,13.58,13.67,13.55,13.66,814583.0,6.6434,6.6874,6.6287,6.6825,814583.0
2022-03-08 11:50:00,13.65,13.66,13.6,13.63,572584.0,6.6776,6.6825,6.6531,6.6678,572584.0
2022-03-08 12:00:00,13.63,13.7,13.6,13.69,1634225.0,6.6678,6.7021,6.6531,6.6972,1634225.0
2022-03-08 12:10:00,13.69,13.7,13.55,13.56,1161896.0,6.6972,6.7021,6.6287,6.6336,1161896.0
2022-03-08 12:20:00,13.56,13.58,13.38,13.41,1689732.0,6.6336,6.6434,6.5455,6.5602,1689732.0
2022-03-08 12:30:00,13.42,13.44,13.25,13.27,1833714.0,6.5651,6.5749,6.4819,6.4917,1833714.0
2022-03-08 12:40:00,13.27,13.49,13.26,13.38,1226416.0,6.4917,6.5993,6.4868,6.5455,1226416.0
2022-03-08 12:50:00,13.39,13.47,13.36,13.4,716417.0,6.5504,6.5895,6.5357,6.5553,716417.0
2022-03-08 13:00:00,13.39,13.53,13.38,13.49,932455.0,6.5504,6.6189,6.5455,6.5993,932455.0
2022-03-08 13:10:00,13.49,13.53,13.41,13.42,1200659.0,6.5993,6.6189,6.5602,6.5651,1200659.0
2022-03-08 13:20:00,13.43,13.57,13.4,13.57,553009.0,6.57,6.6385,6.5553,6.6385,553009.0
2022-03-08 13:30:00,13.57,13.58,13.47,13.5,727779.0,6.6385,6.6434,6.5895,6.6042,727779.0
2022-03-08 13:40:00,13.5,13.5,13.42,13.44,394908.0,6.6042,6.6042,6.5651,6.5749,394908.0
2022-03-08 13:50:00,13.44,13.6,13.43,13.59,870124.0,6.5749,6.6531,6.57,6.6482,870124.0
2022-03-08 14:00:00,13.58,13.67,13.56,13.65,2213386.0,6.6434,6.6874,6.6336,6.6776,2213386.0
2022-03-08 14:10:00,13.65,13.68,13.56,13.58,1463466.0,6.6776,6.6923,6.6336,6.6434,1463466.0
2022-03-08 14:20:00,13.59,13.71,13.58,13.71,486421.0,6.6482,6.707,6.6434,6.707,486421.0
2022-03-08 14:30:00,13.7,13.74,13.68,13.71,548123.0,6.7021,6.7216,6.6923,6.707,548123.0
2022-03-08 14:40:00,13.71,13.73,13.68,13.71,708763.0,6.707,6.7167,6.6923,6.707,708763.0
2022-03-08 14:50:00,13.71,13.72,13.64,13.66,451201.0,6.707,6.7118,6.6727,6.6825,451201.0
2022-03-08 15:00:00,13.66,13.73,13.65,13.71,396549.0,6.6825,6.7167,6.6776,6.707,396549.0
2022-03-08 15:10:00,13.71,13.76,13.68,13.76,1030916.0,6.707,6.7314,6.6923,6.7314,1030916.0
2022-03-08 15:20:00,13.76,13.76,13.7,13.72,1437300.0,6.7314,6.7314,6.7021,6.7118,1437300.0
2022-03-08 15:30:00,13.73,13.75,13.7,13.74,1420163.0,6.7167,6.7265,6.7021,6.7216,1420163.0
2022-03-08 15:40:00,13.74,13.75,13.7,13.71,1691097.0,6.7216,6.7265,6.7021,6.707,1691097.0
2022-03-08 15:50:00,13.71,13.75,13.7,13.71,2522367.0,6.707,6.7265,6.7021,6.707,2522367.0
2022-03-09 09:30:00,13.8,13.92,13.65,13.92,2066382.0,6.751,6.8097,6.6776,6.8097,2066382.0
2022-03-09 09:40:00,13.93,13.94,13.79,13.84,1069048.0,6.8146,6.8195,6.7461,6.7705,1069048.0
2022-03-09 09:50:00,13.84,13.96,13.82,13.86,1056045.0,6.7705,6.8293,6.7608,6.7803,1056045.0
2022-03-09 10:00:00,13.86,13.93,13.84,13.88,845120.0,6.7803,6.8146,6.7705,6.7901,845120.0
2022-03-09 10:10:00,13.88,13.89,13.77,13.79,871357.0,6.7901,6.795,6.7363,6.7461,871357.0
2022-03-09 10:20:00,13.79,13.85,13.73,13.84,658987.0,6.7461,6.7754,6.7167,6.7705,658987.0
2022-03-09 10:30:00,13.85,13.89,13.82,13.83,730551.0,6.7754,6.795,6.7608,6.7657,730551.0
2022-03-09 10:40:00,13.83,13.89,13.82,13.83,827753.0,6.7657,6.795,6.7608,6.7657,827753.0
2022-03-09 10:50:00,13.83,13.85,13.78,13.79,609646.0,6.7657,6.7754,6.7412,6.7461,609646.0
2022-03-09 11:00:00,13.79,13.8,13.73,13.75,471220.0,6.7461,6.751,6.7167,6.7265,471220.0
2022-03-09 11:10:00,13.75,13.83,13.75,13.81,430661.0,6.7265,6.7657,6.7265,6.7559,430661.0
2022-03-09 11:20:00,13.81,13.88,13.78,13.86,475580.0,6.7559,6.7901,6.7412,6.7803,475580.0
2022-03-09 11:30:00,13.86,13.92,13.84,13.9,723024.0,6.7803,6.8097,6.7705,6.7999,723024.0
2022-03-09 11:40:00,13.9,13.95,13.84,13.92,568640.0,6.7999,6.8244,6.7705,6.8097,568640.0
2022-03-09 11:50:00,13.92,13.98,13.89,13.95,448866.0,6.8097,6.839,6.795,6.8244,448866.0
2022-03-09 12:00:00,13.95,13.98,13.9,13.92,301673.0,6.8244,6.839,6.7999,6.8097,301673.0
2022-03-09 12:10:00,13.92,13.93,13.88,13.91,351159.0,6.8097,6.8146,6.7901,6.8048,351159.0
2022-03-09 12:20:00,13.91,13.95,13.88,13.91,454630.0,6.8048,6.8244,6.7901,6.8048,454630.0
2022-03-09 12:30:00,13.91,13.91,13.73,13.74,933223.0,6.8048,6.8048,6.7167,6.7216,933223.0
2022-03-09 12:40:00,13.74,13.79,13.69,13.77,834368.0,6.7216,6.7461,6.6972,6.7363,834368.0
2022-03-09 12:50:00,13.77,13.79,13.74,13.78,451919.0,6.7363,6.7461,6.7216,6.7412,451919.0
2022-03-09 13:00:00,13.77,13.84,13.75,13.78,600087.0,6.7363,6.7705,6.7265,6.7412,600087.0
2022-03-09 13:10:00,13.78,13.79,13.73,13.79,573433.0,6.7412,6.7461,6.7167,6.7461,573433.0
2022-03-09 13:20:00,13.79,13.8,13.71,13.74,429171.0,6.7461,6.751,6.707,6.7216,429171.0
2022-03-09 13:30:00,13.75,13.76,13.71,13.76,561334.0,6.7265,6.7314,6.707,6.7314,561334.0
2022-03-09 13:40:00,13.76,13.78,13.72,13.74,385749.0,6.7314,6.7412,6.7118,6.7216,385749.0
2022-03-09 13:50:00,13.73,13.73,13.65,13.67,451438.0,6.7167,6.7167,6.6776,6.6874,451438.0
2022-03-09 14:00:00,13.66,13.71,13.64,13.67,637783.0,6.6825,6.707,6.6727,6.6874,637783.0
2022-03-09 14:10:00,13.67,13.72,13.66,13.69,457880.0,6.6874,6.7118,6.6825,6.6972,457880.0
2022-03-09 14:20:00,13.69,13.74,13.65,13.66,1088913.0,6.6972,6.7216,6.6776,6.6825,1088913.0
2022-03-09 14:30:00,13.66,13.67,13.61,13.63,324309.0,6.6825,6.6874,6.658,6.6678,324309.0
2022-03-09 14:40:00,13.63,13.72,13.62,13.71,300050.0,6.6678,6.7118,6.6629,6.707,300050.0
2022-03-09 14:50:00,13.71,13.74,13.69,13.74,321843.0,6.707,6.7216,6.6972,6.7216,321843.0
2022-03-09 15:00:00,13.74,13.78,13.68,13.72,401393.0,6.7216,6.7412,6.6923,6.7118,401393.0
2022-03-09 15:10:00,13.73,13.78,13.72,13.77,407268.0,6.7167,6.7412,6.7118,6.7363,407268.0
2022-03-09 15:20:00,13.77,13.8,13.76,13.79,396734.0,6.7363,6.751,6.7314,6.7461,396734.0
2022-03-09 15:30:00,13.79,13.85,13.79,13.85,773746.0,6.7461,6.7754,6.7461,6.7754,773746.0
2022-03-09 15:40:00,13.85,13.86,13.8,13.83,928084.0,6.7754,6.7803,6.751,6.7657,928084.0
2022-03-09 15:50:00,13.83,13.87,13.83,13.86,1908657.0,6.7657,6.7852,6.7657,6.7803,1908657.0
2022-03-10 09:30:00,13.82,13.93,13.79,13.83,1660445.0,6.7608,6.8146,6.7461,6.7657,1660445.0
2022-03-10 09:40:00,13.83,13.92,13.73,13.91,1235418.0,6.7657,6.8097,6.7167,6.8048,1235418.0
2022-03-10 09:50:00,13.91,13.98,13.81,13.96,699844.0,6.8048,6.839,6.7559,6.8293,699844.0
2022-03-10 10:00:00,13.96,14.03,13.94,13.96,705869.0,6.8293,6.8635,6.8195,6.8293,705869.0
2022-03-10 10:10:00,13.96,13.98,13.85,13.89,741746.0,6.8293,6.839,6.7754,6.795,741746.0
2022-03-10 10:20:00,13.9,14.01,13.88,13.93,566924.0,6.7999,6.8537,6.7901,6.8146,566924.0
2022-03-10 10:30:00,13.93,14.03,13.93,13.96,831568.0,6.8146,6.8635,6.8146,6.8293,831568.0
2022-03-10 10:40:00,13.96,14.01,13.88,13.95,642170.0,6.8293,6.8537,6.7901,6.8244,642170.0
2022-03-10 10:50:00,13.95,14.0,13.93,13.99,742429.0,6.8244,6.8488,6.8146,6.8439,742429.0
2022-03-10 11:00:00,13.99,14.02,13.97,14.0,664833.0,6.8439,6.8586,6.8341,6.8488,664833.0
2022-03-10 11:10:00,14.0,14.06,13.97,14.06,568612.0,6.8488,6.8782,6.8341,6.8782,568612.0
2022-03-10 11:20:00,14.06,14.08,14.01,14.04,519103.0,6.8782,6.888,6.8537,6.8684,519103.0
2022-03-10 11:30:00,14.03,14.05,13.97,14.01,630778.0,6.8635,6.8733,6.8341,6.8537,630778.0
2022-03-10 11:40:00,14.01,14.03,13.97,13.99,417534.0,6.8537,6.8635,6.8341,6.8439,417534.0
2022-03-10 11:50:00,13.99,14.04,13.98,14.01,505779.0,6.8439,6.8684,6.839,6.8537,505779.0
2022-03-10 12:00:00,14.0,14.09,14.0,14.07,510103.0,6.8488,6.8929,6.8488,6.8831,510103.0
2022-03-10 12:10:00,14.08,14.1,14.05,14.07,515937.0,6.888,6.8977,6.8733,6.8831,515937.0
2022-03-10 12:20:00,14.07,14.18,14.04,14.16,748619.0,6.8831,6.9369,6.8684,6.9271,748619.0
2022-03-10 12:30:00,14.15,14.18,14.09,14.1,1037286.0,6.9222,6.9369,6.8929,6.8977,1037286.0
2022-03-10 12:40:00,14.1,14.1,14.0,14.01,495359.0,6.8977,6.8977,6.8488,6.8537,495359.0
2022-03-10 12:50:00,14.0,14.03,13.98,14.02,501097.0,6.8488,6.8635,6.839,6.8586,501097.0
2022-03-10 13:00:00,14.02,14.05,13.98,14.05,726497.0,6.8586,6.8733,6.839,6.8733,726497.0
2022-03-10 13:10:00,14.04,14.08,14.03,14.06,444899.0,6.8684,6.888,6.8635,6.8782,444899.0
2022-03-10 13:20:00,14.06,14.08,14.05,14.08,717610.0,6.8782,6.888,6.8733,6.888,717610.0
2022-03-10 13:30:00,14.07,14.08,14.06,14.08,554070.0,6.8831,6.888,6.8782,6.888,554070.0
2022-03-10 13:40:00,14.08,14.15,14.05,14.14,1371451.0,6.888,6.9222,6.8733,6.9173,1371451.0
2022-03-10 13:50:00,14.14,14.16,14.11,14.15,1560312.0,6.9173,6.9271,6.9026,6.9222,1560312.0
2022-03-10 14:00:00,14.14,14.17,14.13,14.13,990248.0,6.9173,6.932,6.9124,6.9124,990248.0
2022-03-10 14:10:00,14.14,14.17,14.11,14.17,1286842.0,6.9173,6.932,6.9026,6.932,1286842.0
2022-03-10 14:20:00,14.17,14.22,14.16,14.2,1218862.0,6.932,6.9564,6.9271,6.9467,1218862.0
2022-03-10 14:30:00,14.2,14.23,14.17,14.21,429284.0,6.9467,6.9613,6.932,6.9516,429284.0
2022-03-10 14:40:00,14.21,14.25,14.2,14.24,745476.0,6.9516,6.9711,6.9467,6.9662,745476.0
2022-03-10 14:50:00,14.25,14.25,14.21,14.25,1180966.0,6.9711,6.9711,6.9516,6.9711,1180966.0
2022-03-10 15:00:00,14.24,14.25,14.21,14.22,701708.0,6.9662,6.9711,6.9516,6.9564,701708.0
2022-03-10 15:10:00,14.22,14.22,14.18,14.21,591103.0,6.9564,6.9564,6.9369,6.9516,591103.0
2022-03-10 15:20:00,14.21,14.23,14.19,14.21,463159.0,6.9516,6.9613,6.9418,6.9516,463159.0
2022-03-10 15:30:00,14.21,14.23,14.15,14.17,778711.0,6.9516,6.9613,6.9222,6.932,778711.0
2022-03-10 15:40:00,14.16,14.2,14.13,14.2,1330042.0,6.9271,6.9467,6.9124,6.9467,1330042.0
2022-03-10 15:50:00,14.19,14.21,14.17,14.17,1924050.0,6.9418,6.9516,6.932,6.932,1924050.0
2022-03-11 09:30:00,14.19,14.24,14.14,14.21,1985656.0,6.9418,6.9662,6.9173,6.9516,1985656.0
2022-03-11 09:40:00,14.2,14.23,14.16,14.19,1339719.0,6.9467,6.9613,6.9271,6.9418,1339719.0
2022-03-11 09:50:00,14.18,14.23,14.17,14.2,1309816.0,6.9369,6.9613,6.932,6.9467,1309816.0
2022-03-11 10:00:00,14.2,14.21,14.12,14.14,1566273.0,6.9467,6.9516,6.9075,6.9173,1566273.0
2022-03-11 10:10:00,14.15,14.21,14.13,14.14,1073335.0,6.9222,6.9516,6.9124,6.9173,1073335.0
2022-03-11 10:20:00,14.14,14.19,14.13,14.16,497220.0,6.9173,6.9418,6.9124,6.9271,497220.0
2022-03-11 10:30:00,14.16,14.19,14.13,14.14,570132.0,6.9271,6.9418,6.9124,6.9173,570132.0
2022-03-11 10:40:00,14.14,14.19,14.13,14.19,1248102.0,6.9173,6.9418,6.9124,6.9418,1248102.0
2022-03-11 10:50:00,14.19,14.2,14.14,14.16,635609.0,6.9418,6.9467,6.9173,6.9271,635609.0
2022-03-11 11:00:00,14.17,14.2,14.16,14.18,640121.0,6.932,6.9467,6.9271,6.9369,640121.0
2022-03-11 11:10:00,14.18,14.19,14.15,14.17,331974.0,6.9369,6.9418,6.9222,6.932,331974.0
2022-03-11 11:20:00,14.17,14.18,14.14,14.16,641538.0,6.932,6.9369,6.9173,6.9271,641538.0
2022-03-11 11:30:00,14.16,14.18,14.14,14.15,420660.0,6.9271,6.9369,6.9173,6.9222,420660.0
2022-03-11 11:40:00,14.16,14.19,14.14,14.17,515080.0,6.9271,6.9418,6.9173,6.932,515080.0
2022-03-11 11:50:00,14.17,14.19,14.14,14.16,231579.0,6.932,6.9418,6.9173,6.9271,231579.0
2022-03-11 12:00:00,14.16,14.17,14.14,14.16,734154.0,6.9271,6.932,6.9173,6.9271,734154.0
2022-03-11 12:10:00,14.15,14.22,14.14,14.2,924706.0,6.9222,6.9564,6.9173,6.9467,924706.0
2022-03-11 12:20:00,14.2,14.23,14.18,14.23,495157.0,6.9467,6.9613,6.9369,6.9613,495157.0
2022-03-11 12:30:00,14.23,14.24,14.18,14.2,258187.0,6.9613,6.9662,6.9369,6.9467,258187.0
2022-03-11 12:40:00,14.2,14.22,14.19,14.2,159358.0,6.9467,6.9564,6.9418,6.9467,159358.0
2022-03-11 12:50:00,14.2,14.2,14.18,14.19,84570.0,6.9467,6.9467,6.9369,6.9418,84570.0
2022-03-11 13:00:00,14.2,14.21,14.18,14.19,223518.0,6.9467,6.9516,6.9369,6.9418,223518.0
2022-03-11 13:10:00,14.19,14.23,14.18,14.23,292218.0,6.9418,6.9613,6.9369,6.9613,292218.0
2022-03-11 13:20:00,14.22,14.23,14.2,14.21,211782.0,6.9564,6.9613,6.9467,6.9516,211782.0
2022-03-11 13:30:00,14.21,14.23,14.2,14.21,261771.0,6.9516,6.9613,6.9467,6.9516,261771.0
2022-03-11 13:40:00,14.21,14.22,14.18,14.19,152349.0,6.9516,6.9564,6.9369,6.9418,152349.0
2022-03-11 13:50:00,14.18,14.19,14.14,14.18,491230.0,6.9369,6.9418,6.9173,6.9369,491230.0
2022-03-11 14:00:00,14.17,14.18,14.15,14.17,198956.0,6.932,6.9369,6.9222,6.932,198956.0
2022-03-11 14:10:00,14.17,14.19,14.15,14.15,195002.0,6.932,6.9418,6.9222,6.9222,195002.0
2022-03-11 14:20:00,14.15,14.19,14.15,14.18,488496.0,6.9222,6.9418,6.9222,6.9369,488496.0
2022-03-11 14:30:00,14.18,14.2,14.16,14.18,271776.0,6.9369,6.9467,6.9271,6.9369,271776.0
2022-03-11 14:40:00,14.17,14.18,14.13,14.15,1464184.0,6.932,6.9369,6.9124,6.9222,1464184.0
2022-03-11 14:50:00,14.15,14.16,14.06,14.08,3720502.0,6.9222,6.9271,6.8782,6.888,3720502.0
2022-03-11 15:00:00,14.08,14.09,13.76,13.8,3246613.0,6.888,6.8929,6.7314,6.751,3246613.0
2022-03-11 15:10:00,13.8,13.9,13.78,13.84,1105621.0,6.751,6.7999,6.7412,6.7705,1105621.0
2022-03-11 15:20:00,13.84,13.85,13.67,13.7,1521532.0,6.7705,6.7754,6.6874,6.7021,1521532.0
2022-03-11 15:30:00,13.7,13.79,13.69,13.71,2413860.0,6.7021,6.7461,6.6972,6.707,2413860.0
2022-03-11 15:40:00,13.71,13.77,13.69,13.77,1393382.0,6.707,6.7363,6.6972,6.7363,1393382.0
2022-03-11 15:50:00,13.77,13.81,13.74,13.77,2116785.0,6.7363,6.7559,6.7216,6.7363,2116785.0
2022-03-14 09:30:00,13.72,13.74,13.5,13.54,1497747.0,6.7118,6.7216,6.6042,6.6238,1497747.0
2022-03-14 09:40:00,13.54,13.57,13.43,13.47,1200628.0,6.6238,6.6385,6.57,6.5895,1200628.0
2022-03-14 09:50:00,13.47,13.48,13.29,13.48,1455098.0,6.5895,6.5944,6.5015,6.5944,1455098.0
2022-03-14 10:00:00,13.47,13.55,13.47,13.54,729175.0,6.5895,6.6287,6.5895,6.6238,729175.0
2022-03-14 10:10:00,13.55,13.62,13.52,13.62,521071.0,6.6287,6.6629,6.614,6.6629,521071.0
2022-03-14 10:20:00,13.62,13.83,13.57,13.73,1286094.0,6.6629,6.7657,6.6385,6.7167,1286094.0
2022-03-14 10:30:00,13.73,13.75,13.61,13.61,613670.0,6.7167,6.7265,6.658,6.658,613670.0
2022-03-14 10:40:00,13.62,13.62,13.55,13.59,473409.0,6.6629,6.6629,6.6287,6.6482,473409.0
2022-03-14 10:50:00,13.59,13.66,13.59,13.65,350220.0,6.6482,6.6825,6.6482,6.6776,350220.0
2022-03-14 11:00:00,13.66,13.66,13.6,13.66,631624.0,6.6825,6.6825,6.6531,6.6825,631624.0
2022-03-14 11:10:00,13.66,13.74,13.66,13.73,278707.0,6.6825,6.7216,6.6825,6.7167,278707.0
2022-03-14 11:20:00,13.73,13.73,13.63,13.63,377663.0,6.7167,6.7167,6.6678,6.6678,377663.0
2022-03-14 11:30:00,13.64,13.67,13.61,13.63,701060.0,6.6727,6.6874,6.658,6.6678,701060.0
2022-03-14 11:40:00,13.64,13.66,13.5,13.52,1282978.0,6.6727,6.6825,6.6042,6.614,1282978.0
2022-03-14 11:50:00,13.52,13.52,13.43,13.46,854667.0,6.614,6.614,6.57,6.5847,854667.0
2022-03-14 12:00:00,13.46,13.53,13.43,13.52,897290.0,6.5847,6.6189,6.57,6.614,897290.0
2022-03-14 12:10:00,13.52,13.53,13.44,13.5,618540.0,6.614,6.6189,6.5749,6.6042,618540.0
2022-03-14 12:20:00,13.51,13.52,13.44,13.51,586391.0,6.6091,6.614,6.5749,6.6091,586391.0
2022-03-14 12:30:00,13.5,13.53,13.47,13.49,421235.0,6.6042,6.6189,6.5895,6.5993,421235.0
2022-03-14 12:40:00,13.5,13.53,13.49,13.5,275417.0,6.6042,6.6189,6.5993,6.6042,275417.0
2022-03-14 12:50:00,13.51,13.51,13.44,13.45,295154.0,6.6091,6.6091,6.5749,6.5798,295154.0
2022-03-14 13:00:00,13.45,13.48,13.44,13.46,533685.0,6.5798,6.5944,6.5749,6.5847,533685.0
2022-03-14 13:10:00,13.45,13.49,13.43,13.48,449295.0,6.5798,6.5993,6.57,6.5944,449295.0
2022-03-14 13:20:00,13.49,13.52,13.46,13.47,224668.0,6.5993,6.614,6.5847,6.5895,224668.0
2022-03-14 13:30:00,13.47,13.48,13.43,13.44,316733.0,6.5895,6.5944,6.57,6.5749,316733.0
2022-03-14 13:40:00,13.44,13.45,13.39,13.41,324023.0,6.5749,6.5798,6.5504,6.5602,324023.0
2022-03-14 13:50:00,13.41,13.43,13.39,13.41,391532.0,6.5602,6.57,6.5504,6.5602,391532.0
2022-03-14 14:00:00,13.41,13.42,13.37,13.4,327411.0,6.5602,6.5651,6.5406,6.5553,327411.0
2022-03-14 14:10:00,13.4,13.43,13.4,13.43,197610.0,6.5553,6.57,6.5553,6.57,197610.0
2022-03-14 14:20:00,13.43,13.46,13.38,13.38,348825.0,6.57,6.5847,6.5455,6.5455,348825.0
2022-03-14 14:30:00,13.39,13.4,13.34,13.36,359201.0,6.5504,6.5553,6.5259,6.5357,359201.0
2022-03-14 14:40:00,13.36,13.36,13.32,13.34,278053.0,6.5357,6.5357,6.5162,6.5259,278053.0
2022-03-14 14:50:00,13.34,13.37,13.31,13.36,291512.0,6.5259,6.5406,6.5113,6.5357,291512.0
2022-03-14 15:00:00,13.36,13.43,13.36,13.42,224849.0,6.5357,6.57,6.5357,6.5651,224849.0
2022-03-14 15:10:00,13.41,13.46,13.41,13.43,531297.0,6.5602,6.5847,6.5602,6.57,531297.0
2022-03-14 15:20:00,13.44,13.45,13.41,13.42,464228.0,6.5749,6.5798,6.5602,6.5651,464228.0
2022-03-14 15:30:00,13.42,13.43,13.39,13.41,480424.0,6.5651,6.57,6.5504,6.5602,480424.0
2022-03-14 15:40:00,13.41,13.46,13.38,13.45,1016540.0,6.5602,6.5847,6.5455,6.5798,1016540.0
2022-03-14 15:50:00,13.44,13.48,13.43,13.47,1602224.0,6.5749,6.5944,6.57,6.5895,1602224.0
2022-03-15 09:30:00,13.09,13.2,12.96,13.11,2149030.0,6.4036,6.4575,6.3401,6.4134,2149030.0
2022-03-15 09:40:00,13.11,13.13,12.93,12.95,1083338.0,6.4134,6.4232,6.3254,6.3352,1083338.0
2022-03-15 09:50:00,12.95,12.96,12.82,12.83,1205170.0,6.3352,6.3401,6.2716,6.2765,1205170.0
2022-03-15 10:00:00,12.84,12.88,12.79,12.84,1156280.0,6.2813,6.3009,6.2569,6.2813,1156280.0
2022-03-15 10:10:00,12.84,12.87,12.75,12.87,1993443.0,6.2813,6.296,6.2373,6.296,1993443.0
2022-03-15 10:20:00,12.86,12.91,12.86,12.87,677067.0,6.2911,6.3156,6.2911,6.296,677067.0
2022-03-15 10:30:00,12.87,12.97,12.86,12.93,663182.0,6.296,6.3449,6.2911,6.3254,663182.0
2022-03-15 10:40:00,12.93,13.01,12.92,13.0,589489.0,6.3254,6.3645,6.3205,6.3596,589489.0
2022-03-15 10:50:00,13.0,13.01,12.89,12.89,328134.0,6.3596,6.3645,6.3058,6.3058,328134.0
2022-03-15 11:00:00,12.89,12.89,12.84,12.86,447097.0,6.3058,6.3058,6.2813,6.2911,447097.0
2022-03-15 11:10:00,12.86,12.95,12.82,12.94,549502.0,6.2911,6.3352,6.2716,6.3303,549502.0
2022-03-15 11:20:00,12.95,12.99,12.92,12.97,524582.0,6.3352,6.3547,6.3205,6.3449,524582.0
2022-03-15 11:30:00,12.97,13.02,12.95,12.98,343075.0,6.3449,6.3694,6.3352,6.3498,343075.0
2022-03-15 11:40:00,12.98,13.05,12.96,13.03,626221.0,6.3498,6.3841,6.3401,6.3743,626221.0
2022-03-15 11:50:00,13.03,13.07,12.98,12.99,563701.0,6.3743,6.3939,6.3498,6.3547,563701.0
2022-03-15 12:00:00,12.99,13.02,12.98,12.98,552229.0,6.3547,6.3694,6.3498,6.3498,552229.0
2022-03-15 12:10:00,12.99,13.06,12.96,13.04,364443.0,6.3547,6.389,6.3401,6.3792,364443.0
2022-03-15 12:20:00,13.04,13.22,13.03,13.21,918907.0,6.3792,6.4672,6.3743,6.4624,918907.0
2022-03-15 12:30:00,13.21,13.24,13.15,13.16,893680.0,6.4624,6.477,6.433,6.4379,893680.0
2022-03-15 12:40:00,13.15,13.18,13.1,13.12,423305.0,6.433,6.4477,6.4085,6.4183,423305.0
2022-03-15 12:50:00,13.12,13.15,13.09,13.15,195605.0,6.4183,6.433,6.4036,6.433,195605.0
2022-03-15 13:00:00,13.15,13.19,13.12,13.14,455617.0,6.433,6.4526,6.4183,6.4281,455617.0
2022-03-15 13:10:00,13.14,13.16,13.07,13.08,281932.0,6.4281,6.4379,6.3939,6.3988,281932.0
2022-03-15 13:20:00,13.07,13.09,13.05,13.05,336109.0,6.3939,6.4036,6.3841,6.3841,336109.0
2022-03-15 13:30:00,13.05,13.09,13.03,13.07,353423.0,6.3841,6.4036,6.3743,6.3939,353423.0
2022-03-15 13:40:00,13.07,13.09,13.04,13.09,280730.0,6.3939,6.4036,6.3792,6.4036,280730.0
2022-03-15 13:50:00,13.08,13.15,13.08,13.11,720962.0,6.3988,6.433,6.3988,6.4134,720962.0
2022-03-15 14:00:00,13.1,13.1,13.07,13.09,306964.0,6.4085,6.4085,6.3939,6.4036,306964.0
2022-03-15 14:10:00,13.08,13.09,13.02,13.02,268418.0,6.3988,6.4036,6.3694,6.3694,268418.0
2022-03-15 14:20:00,13.02,13.07,12.99,13.06,447852.0,6.3694,6.3939,6.3547,6.389,447852.0
2022-03-15 14:30:00,13.06,13.07,13.02,13.05,567913.0,6.389,6.3939,6.3694,6.3841,567913.0
2022-03-15 14:40:00,13.06,13.1,13.02,13.09,344509.0,6.389,6.4085,6.3694,6.4036,344509.0
2022-03-15 14:50:00,13.09,13.11,13.06,13.09,344550.0,6.4036,6.4134,6.389,6.4036,344550.0
2022-03-15 15:00:00,13.09,13.09,13.05,13.06,230404.0,6.4036,6.4036,6.3841,6.389,230404.0
2022-03-15 15:10:00,13.06,13.1,13.05,13.09,398818.0,6.389,6.4085,6.3841,6.4036,398818.0
2022-03-15 15:20:00,13.08,13.11,13.07,13.11,233671.0,6.3988,6.4134,6.3939,6.4134,233671.0
2022-03-15 15:30:00,13.11,13.12,13.08,13.1,512597.0,6.4134,6.4183,6.3988,6.4085,512597.0
2022-03-15 15:40:00,13.1,13.1,13.07,13.09,666404.0,6.4085,6.4085,6.3939,6.4036,666404.0
2022-03-15 15:50:00,13.09,13.12,13.07,13.09,2088977.0,6.4036,6.4183,6.3939,6.4036,2088977.0
2022-03-16 09:30:00,13.19,13.25,13.11,13.23,1157018.0,6.4526,6.4819,6.4134,6.4721,1157018.0
2022-03-16 09:40:00,13.24,13.24,13.13,13.18,557193.0,6.477,6.477,6.4232,6.4477,557193.0
2022-03-16 09:50:00,13.18,13.25,13.14,13.23,539649.0,6.4477,6.4819,6.4281,6.4721,539649.0
2022-03-16 10:00:00,13.23,13.27,13.19,13.23,449689.0,6.4721,6.4917,6.4526,6.4721,449689.0
2022-03-16 10:10:00,13.24,13.26,13.12,13.12,394174.0,6.477,6.4868,6.4183,6.4183,394174.0
2022-03-16 10:20:00,13.12,13.19,13.1,13.14,348335.0,6.4183,6.4526,6.4085,6.4281,348335.0
2022-03-16 10:30:00,13.13,13.2,13.1,13.17,486229.0,6.4232,6.4575,6.4085,6.4428,486229.0
2022-03-16 10:40:00,13.17,13.22,13.15,13.18,462881.0,6.4428,6.4672,6.433,6.4477,462881.0
2022-03-16 10:50:00,13.18,13.2,13.14,13.19,853051.0,6.4477,6.4575,6.4281,6.4526,853051.0
2022-03-16 11:00:00,13.2,13.23,13.17,13.17,352540.0,6.4575,6.4721,6.4428,6.4428,352540.0
2022-03-16 11:10:00,13.17,13.2,13.15,13.18,348325.0,6.4428,6.4575,6.433,6.4477,348325.0
2022-03-16 11:20:00,13.17,13.2,13.14,13.15,201174.0,6.4428,6.4575,6.4281,6.433,201174.0
2022-03-16 11:30:00,13.14,13.15,13.11,13.12,256657.0,6.4281,6.433,6.4134,6.4183,256657.0
2022-03-16 11:40:00,13.12,13.13,13.1,13.12,191275.0,6.4183,6.4232,6.4085,6.4183,191275.0
2022-03-16 11:50:00,13.11,13.18,13.11,13.18,236069.0,6.4134,6.4477,6.4134,6.4477,236069.0
2022-03-16 12:00:00,13.18,13.25,13.16,13.24,351918.0,6.4477,6.4819,6.4379,6.477,351918.0
2022-03-16 12:10:00,13.23,13.26,13.21,13.21,171294.0,6.4721,6.4868,6.4624,6.4624,171294.0
2022-03-16 12:20:00,13.21,13.25,13.2,13.24,251532.0,6.4624,6.4819,6.4575,6.477,251532.0
2022-03-16 12:30:00,13.24,13.25,13.0,13.17,1825994.0,6.477,6.4819,6.3596,6.4428,1825994.0
2022-03-16 12:40:00,13.16,13.19,13.11,13.13,938412.0,6.4379,6.4526,6.4134,6.4232,938412.0
2022-03-16 12:50:00,13.12,13.17,13.11,13.16,511201.0,6.4183,6.4428,6.4134,6.4379,511201.0
2022-03-16 13:00:00,13.16,13.16,13.06,13.09,432936.0,6.4379,6.4379,6.389,6.4036,432936.0
2022-03-16 13:10:00,13.08,13.11,13.06,13.11,284206.0,6.3988,6.4134,6.389,6.4134,284206.0
2022-03-16 13:20:00,13.11,13.13,13.09,13.1,349167.0,6.4134,6.4232,6.4036,6.4085,349167.0
2022-03-16 13:30:00,13.11,13.13,13.09,13.11,115722.0,6.4134,6.4232,6.4036,6.4134,115722.0
2022-03-16 13:40:00,13.1,13.13,13.09,13.12,357724.0,6.4085,6.4232,6.4036,6.4183,357724.0
2022-03-16 13:50:00,13.12,13.14,13.1,13.13,512078.0,6.4183,6.4281,6.4085,6.4232,512078.0
2022-03-16 14:00:00,13.13,13.13,13.09,13.1,957199.0,6.4232,6.4232,6.4036,6.4085,957199.0
2022-03-16 14:10:00,13.09,13.12,13.05,13.08,1109588.0,6.4036,6.4183,6.3841,6.3988,1109588.0
2022-03-16 14:20:00,13.07,13.08,13.0,13.01,276573.0,6.3939,6.3988,6.3596,6.3645,276573.0
2022-03-16 14:30:00,13.0,13.08,12.94,13.07,847054.0,6.3596,6.3988,6.3303,6.3939,847054.0
2022-03-16 14:40:00,13.07,13.13,13.06,13.11,431991.0,6.3939,6.4232,6.389,6.4134,431991.0
2022-03-16 14:50:00,13.11,13.16,13.08,13.12,468256.0,6.4134,6.4379,6.3988,6.4183,468256.0
2022-03-16 15:00:00,13.12,13.19,13.1,13.14,511815.0,6.4183,6.4526,6.4085,6.4281,511815.0
2022-03-16 15:10:00,13.15,13.2,13.13,13.19,228917.0,6.433,6.4575,6.4232,6.4526,228917.0
2022-03-16 15:20:00,13.18,13.24,13.17,13.19,987092.0,6.4477,6.477,6.4428,6.4526,987092.0
2022-03-16 15:30:00,13.19,13.19,13.13,13.15,746613.0,6.4526,6.4526,6.4232,6.433,746613.0
2022-03-16 15:40:00,13.15,13.19,13.15,13.19,1308282.0,6.433,6.4526,6.433,6.4526,1308282.0
2022-03-16 15:50:00,13.19,13.26,13.17,13.26,2187256.0,6.4526,6.4868,6.4428,6.4868,2187256.0
2022-03-17 09:30:00,13.15,13.3,13.08,13.26,1819695.0,6.433,6.5064,6.3988,6.4868,1819695.0
2022-03-17 09:40:00,13.25,13.26,13.12,13.12,546979.0,6.4819,6.4868,6.4183,6.4183,546979.0
2022-03-17 09:50:00,13.12,13.14,12.95,13.0,1288652.0,6.4183,6.4281,6.3352,6.3596,1288652.0
2022-03-17 10:00:00,13.0,13.04,12.92,13.0,1231103.0,6.3596,6.3792,6.3205,6.3596,1231103.0
2022-03-17 10:10:00,13.0,13.04,12.94,12.95,1658502.0,6.3596,6.3792,6.3303,6.3352,1658502.0
2022-03-17 10:20:00,12.95,12.99,12.89,12.89,828889.0,6.3352,6.3547,6.3058,6.3058,828889.0
2022-03-17 10:30:00,12.9,12.92,12.84,12.92,841748.0,6.3107,6.3205,6.2813,6.3205,841748.0
2022-03-17 10:40:00,12.92,12.97,12.87,12.95,674463.0,6.3205,6.3449,6.296,6.3352,674463.0
2022-03-17 10:50:00,12.95,13.03,12.93,13.01,509652.0,6.3352,6.3743,6.3254,6.3645,509652.0
2022-03-17 11:00:00,13.01,13.1,13.0,13.07,803653.0,6.3645,6.4085,6.3596,6.3939,803653.0
2022-03-17 11:10:00,13.08,13.14,13.02,13.1,340055.0,6.3988,6.4281,6.3694,6.4085,340055.0
2022-03-17 11:20:00,13.11,13.13,13.06,13.06,471253.0,6.4134,6.4232,6.389,6.389,471253.0
2022-03-17 11:30:00,13.06,13.07,13.01,13.03,683405.0,6.389,6.3939,6.3645,6.3743,683405.0
2022-03-17 11:40:00,13.03,13.03,12.98,13.01,779495.0,6.3743,6.3743,6.3498,6.3645,779495.0
2022-03-17 11:50:00,13.01,13.05,12.99,13.04,688991.0,6.3645,6.3841,6.3547,6.3792,688991.0
2022-03-17 12:00:00,13.03,13.05,13.01,13.02,785108.0,6.3743,6.3841,6.3645,6.3694,785108.0
2022-03-17 12:10:00,13.02,13.04,13.0,13.01,489223.0,6.3694,6.3792,6.3596,6.3645,489223.0
2022-03-17 12:20:00,13.01,13.06,13.01,13.04,751215.0,6.3645,6.389,6.3645,6.3792,751215.0
2022-03-17 12:30:00,13.05,13.07,13.03,13.04,531154.0,6.3841,6.3939,6.3743,6.3792,531154.0
2022-03-17 12:40:00,13.03,13.06,13.02,13.04,386538.0,6.3743,6.389,6.3694,6.3792,386538.0
2022-03-17 12:50:00,13.04,13.06,13.02,13.06,818109.0,6.3792,6.389,6.3694,6.389,818109.0
2022-03-17 13:00:00,13.05,13.15,13.04,13.13,1765975.0,6.3841,6.433,6.3792,6.4232,1765975.0
2022-03-17 13:10:00,13.13,13.14,13.05,13.07,501598.0,6.4232,6.4281,6.3841,6.3939,501598.0
2022-03-17 13:20:00,13.06,13.11,13.06,13.08,604364.0,6.389,6.4134,6.389,6.3988,604364.0
2022-03-17 13:30:00,13.08,13.15,13.07,13.15,849014.0,6.3988,6.433,6.3939,6.433,849014.0
2022-03-17 13:40:00,13.15,13.18,13.12,13.17,988020.0,6.433,6.4477,6.4183,6.4428,988020.0
2022-03-17 13:50:00,13.17,13.17,13.12,13.13,570636.0,6.4428,6.4428,6.4183,6.4232,570636.0
2022-03-17 14:00:00,13.12,13.13,13.08,13.11,395094.0,6.4183,6.4232,6.3988,6.4134,395094.0
2022-03-17 14:10:00,13.1,13.11,13.08,13.11,646893.0,6.4085,6.4134,6.3988,6.4134,646893.0
2022-03-17 14:20:00,13.1,13.16,13.09,13.12,974914.0,6.4085,6.4379,6.4036,6.4183,974914.0
2022-03-17 14:30:00,13.12,13.16,13.09,13.1,642678.0,6.4183,6.4379,6.4036,6.4085,642678.0
2022-03-17 14:40:00,13.1,13.11,13.02,13.03,1535866.0,6.4085,6.4134,6.3694,6.3743,1535866.0
2022-03-17 14:50:00,13.04,13.11,13.03,13.09,1090695.0,6.3792,6.4134,6.3743,6.4036,1090695.0
2022-03-17 15:00:00,13.08,13.09,13.03,13.04,791645.0,6.3988,6.4036,6.3743,6.3792,791645.0
2022-03-17 15:10:00,13.04,13.08,13.01,13.06,809211.0,6.3792,6.3988,6.3645,6.389,809211.0
2022-03-17 15:20:00,13.06,13.08,12.66,13.02,7327499.0,6.389,6.3988,6.1933,6.3694,7327499.0
2022-03-17 15:30:00,13.02,13.04,12.99,13.03,718996.0,6.3694,6.3792,6.3547,6.3743,718996.0
2022-03-17 15:40:00,13.03,13.04,12.99,13.02,1353242.0,6.3743,6.3792,6.3547,6.3694,1353242.0
2022-03-17 15:50:00,13.01,13.03,12.98,13.02,2371305.0,6.3645,6.3743,6.3498,6.3694,2371305.0
2022-03-18 09:30:00,13.06,13.07,12.93,13.0,1258459.0,6.389,6.3939,6.3254,6.3596,1258459.0
2022-03-18 09:40:00,12.99,13.24,12.99,13.18,1499651.0,6.3547,6.477,6.3547,6.4477,1499651.0
2022-03-18 09:50:00,13.17,13.19,13.11,13.14,651147.0,6.4428,6.4526,6.4134,6.4281,651147.0
2022-03-18 10:00:00,13.14,13.28,13.12,13.27,1130842.0,6.4281,6.4966,6.4183,6.4917,1130842.0
2022-03-18 10:10:00,13.26,13.28,13.12,13.13,733210.0,6.4868,6.4966,6.4183,6.4232,733210.0
2022-03-18 10:20:00,13.13,13.16,13.11,13.13,1328787.0,6.4232,6.4379,6.4134,6.4232,1328787.0
2022-03-18 10:30:00,13.13,13.16,13.12,13.13,1216678.0,6.4232,6.4379,6.4183,6.4232,1216678.0
2022-03-18 10:40:00,13.13,13.16,13.13,13.15,1170898.0,6.4232,6.4379,6.4232,6.433,1170898.0
2022-03-18 10:50:00,13.15,13.25,13.13,13.23,1082775.0,6.433,6.4819,6.4232,6.4721,1082775.0
2022-03-18 11:00:00,13.24,13.24,13.2,13.22,453047.0,6.477,6.477,6.4575,6.4672,453047.0
2022-03-18 11:10:00,13.21,13.22,13.17,13.19,742708.0,6.4624,6.4672,6.4428,6.4526,742708.0
2022-03-18 11:20:00,13.19,13.19,13.11,13.12,410125.0,6.4526,6.4526,6.4134,6.4183,410125.0
2022-03-18 11:30:00,13.12,13.2,13.1,13.19,525152.0,6.4183,6.4575,6.4085,6.4526,525152.0
2022-03-18 11:40:00,13.19,13.21,13.17,13.2,315089.0,6.4526,6.4624,6.4428,6.4575,315089.0
2022-03-18 11:50:00,13.2,13.21,13.17,13.2,386235.0,6.4575,6.4624,6.4428,6.4575,386235.0
2022-03-18 12:00:00,13.19,13.21,13.18,13.21,1173872.0,6.4526,6.4624,6.4477,6.4624,1173872.0
2022-03-18 12:10:00,13.21,13.21,13.19,13.19,1063255.0,6.4624,6.4624,6.4526,6.4526,1063255.0
2022-03-18 12:20:00,13.19,13.21,13.18,13.19,229330.0,6.4526,6.4624,6.4477,6.4526,229330.0
2022-03-18 12:30:00,13.19,13.21,13.18,13.2,661846.0,6.4526,6.4624,6.4477,6.4575,661846.0
2022-03-18 12:40:00,13.2,13.21,13.18,13.21,708375.0,6.4575,6.4624,6.4477,6.4624,708375.0
2022-03-18 12:50:00,13.21,13.22,13.2,13.21,1523345.0,6.4624,6.4672,6.4575,6.4624,1523345.0
2022-03-18 13:00:00,13.21,13.27,13.19,13.26,1137394.0,6.4624,6.4917,6.4526,6.4868,1137394.0
2022-03-18 13:10:00,13.26,13.29,13.24,13.29,526992.0,6.4868,6.5015,6.477,6.5015,526992.0
2022-03-18 13:20:00,13.29,13.35,13.28,13.31,262851.0,6.5015,6.5308,6.4966,6.5113,262851.0
2022-03-18 13:30:00,13.32,13.35,13.31,13.35,301970.0,6.5162,6.5308,6.5113,6.5308,301970.0
2022-03-18 13:40:00,13.35,13.35,13.29,13.31,410203.0,6.5308,6.5308,6.5015,6.5113,410203.0
2022-03-18 13:50:00,13.31,13.31,13.26,13.28,239182.0,6.5113,6.5113,6.4868,6.4966,239182.0
2022-03-18 14:00:00,13.28,13.3,13.25,13.26,249868.0,6.4966,6.5064,6.4819,6.4868,249868.0
2022-03-18 14:10:00,13.26,13.27,13.24,13.26,304396.0,6.4868,6.4917,6.477,6.4868,304396.0
2022-03-18 14:20:00,13.26,13.26,13.22,13.25,473986.0,6.4868,6.4868,6.4672,6.4819,473986.0
2022-03-18 14:30:00,13.25,13.28,13.23,13.27,452772.0,6.4819,6.4966,6.4721,6.4917,452772.0
2022-03-18 14:40:00,13.27,13.3,13.26,13.29,336186.0,6.4917,6.5064,6.4868,6.5015,336186.0
2022-03-18 14:50:00,13.29,13.31,13.28,13.29,456830.0,6.5015,6.5113,6.4966,6.5015,456830.0
2022-03-18 15:00:00,13.29,13.3,13.28,13.29,291385.0,6.5015,6.5064,6.4966,6.5015,291385.0
2022-03-18 15:10:00,13.29,13.29,13.26,13.28,393906.0,6.5015,6.5015,6.4868,6.4966,393906.0
2022-03-18 15:20:00,13.28,13.32,13.27,13.29,708325.0,6.4966,6.5162,6.4917,6.5015,708325.0
2022-03-18 15:30:00,13.29,13.33,13.26,13.27,553325.0,6.5015,6.5211,6.4868,6.4917,553325.0
2022-03-18 15:40:00,13.27,13.29,13.24,13.26,1097171.0,6.4917,6.5015,6.477,6.4868,1097171.0
2022-03-18 15:50:00,13.27,13.27,13.23,13.26,2140305.0,6.4917,6.4917,6.4721,6.4868,2140305.0
2022-03-21 09:30:00,13.56,13.73,13.52,13.67,1166617.0,6.6336,6.7167,6.614,6.6874,1166617.0
2022-03-21 09:40:00,13.68,13.72,13.58,13.69,591803.0,6.6923,6.7118,6.6434,6.6972,591803.0
2022-03-21 09:50:00,13.69,13.75,13.64,13.74,586896.0,6.6972,6.7265,6.6727,6.7216,586896.0
2022-03-21 10:00:00,13.74,13.77,13.7,13.74,423734.0,6.7216,6.7363,6.7021,6.7216,423734.0
2022-03-21 10:10:00,13.74,13.79,13.73,13.76,291925.0,6.7216,6.7461,6.7167,6.7314,291925.0
2022-03-21 10:20:00,13.75,13.8,13.73,13.79,381504.0,6.7265,6.751,6.7167,6.7461,381504.0
2022-03-21 10:30:00,13.78,13.8,13.71,13.78,446610.0,6.7412,6.751,6.707,6.7412,446610.0
2022-03-21 10:40:00,13.78,13.83,13.75,13.83,358926.0,6.7412,6.7657,6.7265,6.7657,358926.0
2022-03-21 10:50:00,13.83,13.85,13.77,13.78,463285.0,6.7657,6.7754,6.7363,6.7412,463285.0
2022-03-21 11:00:00,13.78,13.8,13.73,13.75,360164.0,6.7412,6.751,6.7167,6.7265,360164.0
2022-03-21 11:10:00,13.75,13.79,13.71,13.78,462309.0,6.7265,6.7461,6.707,6.7412,462309.0
2022-03-21 11:20:00,13.78,13.79,13.74,13.75,493769.0,6.7412,6.7461,6.7216,6.7265,493769.0
2022-03-21 11:30:00,13.75,13.77,13.72,13.75,259814.0,6.7265,6.7363,6.7118,6.7265,259814.0
2022-03-21 11:40:00,13.75,13.76,13.72,13.74,390665.0,6.7265,6.7314,6.7118,6.7216,390665.0
2022-03-21 11:50:00,13.73,13.74,13.7,13.72,256072.0,6.7167,6.7216,6.7021,6.7118,256072.0
2022-03-21 12:00:00,13.72,13.75,13.7,13.75,422417.0,6.7118,6.7265,6.7021,6.7265,422417.0
2022-03-21 12:10:00,13.75,13.79,13.73,13.79,182142.0,6.7265,6.7461,6.7167,6.7461,182142.0
2022-03-21 12:20:00,13.79,13.8,13.76,13.78,471795.0,6.7461,6.751,6.7314,6.7412,471795.0
2022-03-21 12:30:00,13.78,13.79,13.72,13.77,521412.0,6.7412,6.7461,6.7118,6.7363,521412.0
2022-03-21 12:40:00,13.77,13.83,13.76,13.82,245420.0,6.7363,6.7657,6.7314,6.7608,245420.0
2022-03-21 12:50:00,13.81,13.82,13.77,13.8,246869.0,6.7559,6.7608,6.7363,6.751,246869.0
2022-03-21 13:00:00,13.79,13.81,13.75,13.78,425891.0,6.7461,6.7559,6.7265,6.7412,425891.0
2022-03-21 13:10:00,13.78,13.8,13.73,13.74,379046.0,6.7412,6.751,6.7167,6.7216,379046.0
2022-03-21 13:20:00,13.74,13.76,13.69,13.71,382654.0,6.7216,6.7314,6.6972,6.707,382654.0
2022-03-21 13:30:00,13.71,13.79,13.7,13.77,391910.0,6.707,6.7461,6.7021,6.7363,391910.0
2022-03-21 13:40:00,13.76,13.78,13.73,13.74,496561.0,6.7314,6.7412,6.7167,6.7216,496561.0
2022-03-21 13:50:00,13.74,13.76,13.73,13.73,220389.0,6.7216,6.7314,6.7167,6.7167,220389.0
2022-03-21 14:00:00,13.73,13.74,13.7,13.73,363463.0,6.7167,6.7216,6.7021,6.7167,363463.0
2022-03-21 14:10:00,13.72,13.73,13.68,13.71,278009.0,6.7118,6.7167,6.6923,6.707,278009.0
2022-03-21 14:20:00,13.71,13.78,13.7,13.77,1544258.0,6.707,6.7412,6.7021,6.7363,1544258.0
2022-03-21 14:30:00,13.77,13.83,13.76,13.83,1556911.0,6.7363,6.7657,6.7314,6.7657,1556911.0
2022-03-21 14:40:00,13.82,13.91,13.8,13.9,801957.0,6.7608,6.8048,6.751,6.7999,801957.0
2022-03-21 14:50:00,13.89,13.92,13.89,13.9,613836.0,6.795,6.8097,6.795,6.7999,613836.0
2022-03-21 15:00:00,13.89,13.9,13.83,13.88,601132.0,6.795,6.7999,6.7657,6.7901,601132.0
2022-03-21 15:10:00,13.89,13.96,13.88,13.95,611123.0,6.795,6.8293,6.7901,6.8244,611123.0
2022-03-21 15:20:00,13.94,13.96,13.85,13.85,1360553.0,6.8195,6.8293,6.7754,6.7754,1360553.0
2022-03-21 15:30:00,13.85,13.86,13.8,13.82,1816495.0,6.7754,6.7803,6.751,6.7608,1816495.0
2022-03-21 15:40:00,13.81,13.84,13.77,13.78,2003743.0,6.7559,6.7705,6.7363,6.7412,2003743.0
2022-03-21 15:50:00,13.78,13.81,13.76,13.8,2755393.0,6.7412,6.7559,6.7314,6.751,2755393.0
2022-03-22 09:30:00,14.01,14.01,13.81,13.87,1287639.0,6.8537,6.8537,6.7559,6.7852,1287639.0
2022-03-22 09:40:00,13.87,13.87,13.71,13.79,604060.0,6.7852,6.7852,6.707,6.7461,604060.0
2022-03-22 09:50:00,13.78,13.82,13.74,13.79,514557.0,6.7412,6.7608,6.7216,6.7461,514557.0
2022-03-22 10:00:00,13.8,13.81,13.66,13.74,967057.0,6.751,6.7559,6.6825,6.7216,967057.0
2022-03-22 10:10:00,13.74,13.8,13.71,13.77,654218.0,6.7216,6.751,6.707,6.7363,654218.0
2022-03-22 10:20:00,13.77,13.82,13.69,13.7,536352.0,6.7363,6.7608,6.6972,6.7021,536352.0
2022-03-22 10:30:00,13.7,13.7,13.63,13.66,588573.0,6.7021,6.7021,6.6678,6.6825,588573.0
2022-03-22 10:40:00,13.65,13.73,13.65,13.7,474386.0,6.6776,6.7167,6.6776,6.7021,474386.0
2022-03-22 10:50:00,13.7,13.78,13.66,13.74,497091.0,6.7021,6.7412,6.6825,6.7216,497091.0
2022-03-22 11:00:00,13.75,13.76,13.69,13.7,629566.0,6.7265,6.7314,6.6972,6.7021,629566.0
2022-03-22 11:10:00,13.69,13.7,13.61,13.62,776312.0,6.6972,6.7021,6.658,6.6629,776312.0
2022-03-22 11:20:00,13.62,13.68,13.58,13.61,673838.0,6.6629,6.6923,6.6434,6.658,673838.0
2022-03-22 11:30:00,13.61,13.65,13.58,13.65,783406.0,6.658,6.6776,6.6434,6.6776,783406.0
2022-03-22 11:40:00,13.64,13.66,13.62,13.65,440284.0,6.6727,6.6825,6.6629,6.6776,440284.0
2022-03-22 11:50:00,13.65,13.66,13.62,13.66,426084.0,6.6776,6.6825,6.6629,6.6825,426084.0
2022-03-22 12:00:00,13.66,13.72,13.65,13.7,497238.0,6.6825,6.7118,6.6776,6.7021,497238.0
2022-03-22 12:10:00,13.7,13.71,13.67,13.69,322846.0,6.7021,6.707,6.6874,6.6972,322846.0
2022-03-22 12:20:00,13.69,13.7,13.68,13.69,299711.0,6.6972,6.7021,6.6923,6.6972,299711.0
2022-03-22 12:30:00,13.69,13.69,13.64,13.67,412841.0,6.6972,6.6972,6.6727,6.6874,412841.0
2022-03-22 12:40:00,13.66,13.7,13.65,13.69,323163.0,6.6825,6.7021,6.6776,6.6972,323163.0
2022-03-22 12:50:00,13.69,13.71,13.68,13.71,352106.0,6.6972,6.707,6.6923,6.707,352106.0
2022-03-22 13:00:00,13.71,13.75,13.69,13.74,517562.0,6.707,6.7265,6.6972,6.7216,517562.0
2022-03-22 13:10:00,13.74,13.75,13.7,13.72,456658.0,6.7216,6.7265,6.7021,6.7118,456658.0
2022-03-22 13:20:00,13.73,13.74,13.71,13.73,545785.0,6.7167,6.7216,6.707,6.7167,545785.0
2022-03-22 13:30:00,13.73,13.8,13.72,13.78,641675.0,6.7167,6.751,6.7118,6.7412,641675.0
2022-03-22 13:40:00,13.78,13.79,13.75,13.78,368387.0,6.7412,6.7461,6.7265,6.7412,368387.0
2022-03-22 13:50:00,13.79,13.8,13.76,13.77,334488.0,6.7461,6.751,6.7314,6.7363,334488.0
2022-03-22 14:00:00,13.76,13.8,13.76,13.77,351582.0,6.7314,6.751,6.7314,6.7363,351582.0
2022-03-22 14:10:00,13.77,13.79,13.74,13.78,351164.0,6.7363,6.7461,6.7216,6.7412,351164.0
2022-03-22 14:20:00,13.78,13.79,13.7,13.71,370593.0,6.7412,6.7461,6.7021,6.707,370593.0
2022-03-22 14:30:00,13.72,13.76,13.7,13.75,424012.0,6.7118,6.7314,6.7021,6.7265,424012.0
2022-03-22 14:40:00,13.75,13.76,13.7,13.71,440100.0,6.7265,6.7314,6.7021,6.707,440100.0
2022-03-22 14:50:00,13.71,13.76,13.71,13.74,451460.0,6.707,6.7314,6.707,6.7216,451460.0
2022-03-22 15:00:00,13.74,13.74,13.7,13.71,575017.0,6.7216,6.7216,6.7021,6.707,575017.0
2022-03-22 15:10:00,13.71,13.74,13.71,13.73,692548.0,6.707,6.7216,6.707,6.7167,692548.0
2022-03-22 15:20:00,13.72,13.74,13.71,13.71,382069.0,6.7118,6.7216,6.707,6.707,382069.0
2022-03-22 15:30:00,13.71,13.75,13.7,13.75,777905.0,6.707,6.7265,6.7021,6.7265,777905.0
2022-03-22 15:40:00,13.75,13.79,13.74,13.77,710115.0,6.7265,6.7461,6.7216,6.7363,710115.0
2022-03-22 15:50:00,13.77,13.78,13.73,13.74,1413630.0,6.7363,6.7412,6.7167,6.7216,1413630.0
2022-03-23 09:30:00,13.98,14.06,13.94,14.04,1538349.0,6.839,6.8782,6.8195,6.8684,1538349.0
2022-03-23 09:40:00,14.05,14.12,14.02,14.07,622864.0,6.8733,6.9075,6.8586,6.8831,622864.0
2022-03-23 09:50:00,14.07,14.07,14.0,14.06,506437.0,6.8831,6.8831,6.8488,6.8782,506437.0
2022-03-23 10:00:00,14.06,14.19,14.05,14.18,466045.0,6.8782,6.9418,6.8733,6.9369,466045.0
2022-03-23 10:10:00,14.17,14.18,14.1,14.13,887819.0,6.932,6.9369,6.8977,6.9124,887819.0
2022-03-23 10:20:00,14.12,14.17,14.11,14.16,606159.0,6.9075,6.932,6.9026,6.9271,606159.0
2022-03-23 10:30:00,14.16,14.22,14.15,14.2,737315.0,6.9271,6.9564,6.9222,6.9467,737315.0
2022-03-23 10:40:00,14.19,14.23,14.17,14.19,486052.0,6.9418,6.9613,6.932,6.9418,486052.0
2022-03-23 10:50:00,14.2,14.21,14.18,14.2,329831.0,6.9467,6.9516,6.9369,6.9467,329831.0
2022-03-23 11:00:00,14.21,14.24,14.19,14.21,407413.0,6.9516,6.9662,6.9418,6.9516,407413.0
2022-03-23 11:10:00,14.21,14.32,14.2,14.3,678258.0,6.9516,7.0054,6.9467,6.9956,678258.0
2022-03-23 11:20:00,14.31,14.33,14.25,14.26,961822.0,7.0005,7.0103,6.9711,6.976,961822.0
2022-03-23 11:30:00,14.26,14.29,14.22,14.28,897640.0,6.976,6.9907,6.9564,6.9858,897640.0
2022-03-23 11:40:00,14.28,14.34,14.27,14.34,561400.0,6.9858,7.0152,6.9809,7.0152,561400.0
2022-03-23 11:50:00,14.34,14.42,14.31,14.4,1006708.0,7.0152,7.0543,7.0005,7.0445,1006708.0
2022-03-23 12:00:00,14.4,14.41,14.36,14.37,814716.0,7.0445,7.0494,7.0249,7.0298,814716.0
2022-03-23 12:10:00,14.37,14.39,14.33,14.39,531838.0,7.0298,7.0396,7.0103,7.0396,531838.0
2022-03-23 12:20:00,14.39,14.39,14.35,14.37,336674.0,7.0396,7.0396,7.02,7.0298,336674.0
2022-03-23 12:30:00,14.37,14.41,14.36,14.41,840922.0,7.0298,7.0494,7.0249,7.0494,840922.0
2022-03-23 12:40:00,14.41,14.45,14.4,14.42,527469.0,7.0494,7.069,7.0445,7.0543,527469.0
2022-03-23 12:50:00,14.43,14.43,14.4,14.41,320425.0,7.0592,7.0592,7.0445,7.0494,320425.0
2022-03-23 13:00:00,14.4,14.41,14.35,14.36,483238.0,7.0445,7.0494,7.02,7.0249,483238.0
2022-03-23 13:10:00,14.36,14.36,14.28,14.3,887707.0,7.0249,7.0249,6.9858,6.9956,887707.0
2022-03-23 13:20:00,14.29,14.31,14.26,14.27,816343.0,6.9907,7.0005,6.976,6.9809,816343.0
2022-03-23 13:30:00,14.27,14.29,14.24,14.26,488498.0,6.9809,6.9907,6.9662,6.976,488498.0
2022-03-23 13:40:00,14.26,14.28,14.24,14.26,201518.0,6.976,6.9858,6.9662,6.976,201518.0
2022-03-23 13:50:00,14.26,14.27,14.24,14.26,464258.0,6.976,6.9809,6.9662,6.976,464258.0
2022-03-23 14:00:00,14.26,14.28,14.23,14.24,340935.0,6.976,6.9858,6.9613,6.9662,340935.0
2022-03-23 14:10:00,14.24,14.27,14.21,14.24,462027.0,6.9662,6.9809,6.9516,6.9662,462027.0
2022-03-23 14:20:00,14.24,14.26,14.23,14.24,1000658.0,6.9662,6.976,6.9613,6.9662,1000658.0
2022-03-23 14:30:00,14.24,14.24,14.21,14.22,364954.0,6.9662,6.9662,6.9516,6.9564,364954.0
2022-03-23 14:40:00,14.23,14.25,14.2,14.23,557495.0,6.9613,6.9711,6.9467,6.9613,557495.0
2022-03-23 14:50:00,14.24,14.25,14.22,14.23,365843.0,6.9662,6.9711,6.9564,6.9613,365843.0
2022-03-23 15:00:00,14.23,14.25,14.22,14.24,606213.0,6.9613,6.9711,6.9564,6.9662,606213.0
2022-03-23 15:10:00,14.24,14.24,14.22,14.22,206082.0,6.9662,6.9662,6.9564,6.9564,206082.0
2022-03-23 15:20:00,14.23,14.26,14.21,14.24,1250466.0,6.9613,6.976,6.9516,6.9662,1250466.0
2022-03-23 15:30:00,14.24,14.25,14.21,14.21,600697.0,6.9662,6.9711,6.9516,6.9516,600697.0
2022-03-23 15:40:00,14.21,14.22,14.19,14.21,1756259.0,6.9516,6.9564,6.9418,6.9516,1756259.0
2022-03-23 15:50:00,14.21,14.22,14.18,14.18,2415540.0,6.9516,6.9564,6.9369,6.9369,2415540.0
2022-03-24 09:30:00,14.17,14.21,14.04,14.18,877984.0,6.932,6.9516,6.8684,6.9369,877984.0
2022-03-24 09:40:00,14.18,14.28,14.17,14.26,502792.0,6.9369,6.9858,6.932,6.976,502792.0
2022-03-24 09:50:00,14.25,14.39,14.25,14.39,562782.0,6.9711,7.0396,6.9711,7.0396,562782.0
2022-03-24 10:00:00,14.39,14.43,14.36,14.38,411938.0,7.0396,7.0592,7.0249,7.0347,411938.0
2022-03-24 10:10:00,14.38,14.4,14.31,14.37,637696.0,7.0347,7.0445,7.0005,7.0298,637696.0
2022-03-24 10:20:00,14.37,14.46,14.33,14.46,517192.0,7.0298,7.0739,7.0103,7.0739,517192.0
2022-03-24 10:30:00,14.46,14.53,14.45,14.46,735469.0,7.0739,7.1081,7.069,7.0739,735469.0
2022-03-24 10:40:00,14.46,14.5,14.4,14.44,392031.0,7.0739,7.0934,7.0445,7.0641,392031.0
2022-03-24 10:50:00,14.44,14.52,14.43,14.51,720333.0,7.0641,7.1032,7.0592,7.0983,720333.0
2022-03-24 11:00:00,14.51,14.52,14.42,14.47,439274.0,7.0983,7.1032,7.0543,7.0787,439274.0
2022-03-24 11:10:00,14.47,14.52,14.44,14.5,378002.0,7.0787,7.1032,7.0641,7.0934,378002.0
2022-03-24 11:20:00,14.49,14.51,14.47,14.49,296460.0,7.0885,7.0983,7.0787,7.0885,296460.0
2022-03-24 11:30:00,14.49,14.53,14.48,14.49,343086.0,7.0885,7.1081,7.0836,7.0885,343086.0
2022-03-24 11:40:00,14.49,14.5,14.43,14.46,738256.0,7.0885,7.0934,7.0592,7.0739,738256.0
2022-03-24 11:50:00,14.46,14.5,14.45,14.5,860946.0,7.0739,7.0934,7.069,7.0934,860946.0
2022-03-24 12:00:00,14.5,14.52,14.47,14.48,464328.0,7.0934,7.1032,7.0787,7.0836,464328.0
2022-03-24 12:10:00,14.48,14.48,14.4,14.45,376517.0,7.0836,7.0836,7.0445,7.069,376517.0
2022-03-24 12:20:00,14.45,14.47,14.42,14.45,245147.0,7.069,7.0787,7.0543,7.069,245147.0
2022-03-24 12:30:00,14.45,14.45,14.37,14.38,487941.0,7.069,7.069,7.0298,7.0347,487941.0
2022-03-24 12:40:00,14.38,14.44,14.37,14.43,254408.0,7.0347,7.0641,7.0298,7.0592,254408.0
2022-03-24 12:50:00,14.43,14.46,14.4,14.46,249981.0,7.0592,7.0739,7.0445,7.0739,249981.0
2022-03-24 13:00:00,14.46,14.47,14.43,14.45,298523.0,7.0739,7.0787,7.0592,7.069,298523.0
2022-03-24 13:10:00,14.44,14.46,14.4,14.43,180609.0,7.0641,7.0739,7.0445,7.0592,180609.0
2022-03-24 13:20:00,14.43,14.47,14.41,14.46,208402.0,7.0592,7.0787,7.0494,7.0739,208402.0
2022-03-24 13:30:00,14.46,14.52,14.46,14.49,1035764.0,7.0739,7.1032,7.0739,7.0885,1035764.0
2022-03-24 13:40:00,14.49,14.52,14.47,14.51,294355.0,7.0885,7.1032,7.0787,7.0983,294355.0
2022-03-24 13:50:00,14.51,14.56,14.5,14.51,750359.0,7.0983,7.1228,7.0934,7.0983,750359.0
2022-03-24 14:00:00,14.5,14.51,14.46,14.48,271910.0,7.0934,7.0983,7.0739,7.0836,271910.0
2022-03-24 14:10:00,14.49,14.49,14.45,14.46,458376.0,7.0885,7.0885,7.069,7.0739,458376.0
2022-03-24 14:20:00,14.46,14.47,14.43,14.47,337501.0,7.0739,7.0787,7.0592,7.0787,337501.0
2022-03-24 14:30:00,14.47,14.48,14.43,14.46,199093.0,7.0787,7.0836,7.0592,7.0739,199093.0
2022-03-24 14:40:00,14.46,14.46,14.39,14.4,279455.0,7.0739,7.0739,7.0396,7.0445,279455.0
2022-03-24 14:50:00,14.4,14.41,14.36,14.38,485112.0,7.0445,7.0494,7.0249,7.0347,485112.0
2022-03-24 15:00:00,14.37,14.41,14.36,14.39,334466.0,7.0298,7.0494,7.0249,7.0396,334466.0
2022-03-24 15:10:00,14.39,14.4,14.37,14.39,382203.0,7.0396,7.0445,7.0298,7.0396,382203.0
2022-03-24 15:20:00,14.39,14.42,14.39,14.4,404177.0,7.0396,7.0543,7.0396,7.0445,404177.0
2022-03-24 15:30:00,14.4,14.45,14.4,14.45,663571.0,7.0445,7.069,7.0445,7.069,663571.0
2022-03-24 15:40:00,14.45,14.45,14.42,14.43,902784.0,7.069,7.069,7.0543,7.0592,902784.0
2022-03-24 15:50:00,14.42,14.47,14.41,14.46,2036562.0,7.0543,7.0787,7.0494,7.0739,2036562.0
2022-03-25 09:30:00,14.48,14.59,14.42,14.58,779349.0,7.0836,7.1375,7.0543,7.1326,779349.0
2022-03-25 09:40:00,14.57,14.6,14.5,14.53,918911.0,7.1277,7.1423,7.0934,7.1081,918911.0
2022-03-25 09:50:00,14.52,14.6,14.5,14.53,460597.0,7.1032,7.1423,7.0934,7.1081,460597.0
2022-03-25 10:00:00,14.53,14.65,14.53,14.64,552039.0,7.1081,7.1668,7.1081,7.1619,552039.0
2022-03-25 10:10:00,14.63,14.69,14.6,14.65,419245.0,7.157,7.1864,7.1423,7.1668,419245.0
2022-03-25 10:20:00,14.64,14.68,14.63,14.66,677538.0,7.1619,7.1815,7.157,7.1717,677538.0
2022-03-25 10:30:00,14.66,14.68,14.63,14.66,674641.0,7.1717,7.1815,7.157,7.1717,674641.0
2022-03-25 10:40:00,14.66,14.72,14.65,14.71,357790.0,7.1717,7.201,7.1668,7.1962,357790.0
2022-03-25 10:50:00,14.71,14.75,14.7,14.71,461320.0,7.1962,7.2157,7.1913,7.1962,461320.0
2022-03-25 11:00:00,14.71,14.8,14.71,14.79,568249.0,7.1962,7.2402,7.1962,7.2353,568249.0
2022-03-25 11:10:00,14.79,14.79,14.63,14.67,1112353.0,7.2353,7.2353,7.157,7.1766,1112353.0
2022-03-25 11:20:00,14.67,14.73,14.65,14.71,488873.0,7.1766,7.2059,7.1668,7.1962,488873.0
2022-03-25 11:30:00,14.71,14.84,14.7,14.79,978376.0,7.1962,7.2598,7.1913,7.2353,978376.0
2022-03-25 11:40:00,14.79,14.84,14.77,14.83,431765.0,7.2353,7.2598,7.2255,7.2549,431765.0
2022-03-25 11:50:00,14.83,14.84,14.75,14.75,372340.0,7.2549,7.2598,7.2157,7.2157,372340.0
2022-03-25 12:00:00,14.76,14.77,14.74,14.76,307728.0,7.2206,7.2255,7.2108,7.2206,307728.0
2022-03-25 12:10:00,14.76,14.79,14.75,14.77,295620.0,7.2206,7.2353,7.2157,7.2255,295620.0
2022-03-25 12:20:00,14.77,14.79,14.75,14.76,374494.0,7.2255,7.2353,7.2157,7.2206,374494.0
2022-03-25 12:30:00,14.76,14.79,14.74,14.75,355184.0,7.2206,7.2353,7.2108,7.2157,355184.0
2022-03-25 12:40:00,14.75,14.75,14.67,14.68,459404.0,7.2157,7.2157,7.1766,7.1815,459404.0
2022-03-25 12:50:00,14.68,14.71,14.67,14.7,284184.0,7.1815,7.1962,7.1766,7.1913,284184.0
2022-03-25 13:00:00,14.7,14.73,14.68,14.71,285885.0,7.1913,7.2059,7.1815,7.1962,285885.0
2022-03-25 13:10:00,14.71,14.74,14.69,14.71,243475.0,7.1962,7.2108,7.1864,7.1962,243475.0
2022-03-25 13:20:00,14.71,14.72,14.66,14.68,286487.0,7.1962,7.201,7.1717,7.1815,286487.0
2022-03-25 13:30:00,14.69,14.72,14.67,14.71,329601.0,7.1864,7.201,7.1766,7.1962,329601.0
2022-03-25 13:40:00,14.72,14.75,14.71,14.73,186726.0,7.201,7.2157,7.1962,7.2059,186726.0
2022-03-25 13:50:00,14.73,14.73,14.69,14.71,268575.0,7.2059,7.2059,7.1864,7.1962,268575.0
2022-03-25 14:00:00,14.71,14.74,14.7,14.74,217857.0,7.1962,7.2108,7.1913,7.2108,217857.0
2022-03-25 14:10:00,14.74,14.74,14.71,14.74,287685.0,7.2108,7.2108,7.1962,7.2108,287685.0
2022-03-25 14:20:00,14.74,14.78,14.73,14.77,223143.0,7.2108,7.2304,7.2059,7.2255,223143.0
2022-03-25 14:30:00,14.77,14.79,14.75,14.75,219400.0,7.2255,7.2353,7.2157,7.2157,219400.0
2022-03-25 14:40:00,14.75,14.76,14.72,14.74,265614.0,7.2157,7.2206,7.201,7.2108,265614.0
2022-03-25 14:50:00,14.74,14.78,14.73,14.75,418243.0,7.2108,7.2304,7.2059,7.2157,418243.0
2022-03-25 15:00:00,14.75,14.75,14.67,14.68,271732.0,7.2157,7.2157,7.1766,7.1815,271732.0
2022-03-25 15:10:00,14.68,14.71,14.67,14.69,259832.0,7.1815,7.1962,7.1766,7.1864,259832.0
2022-03-25 15:20:00,14.69,14.71,14.68,14.69,357829.0,7.1864,7.1962,7.1815,7.1864,357829.0
2022-03-25 15:30:00,14.69,14.74,14.68,14.72,802548.0,7.1864,7.2108,7.1815,7.201,802548.0
2022-03-25 15:40:00,14.71,14.73,14.69,14.7,886195.0,7.1962,7.2059,7.1864,7.1913,886195.0
2022-03-25 15:50:00,14.71,14.74,14.68,14.69,1604121.0,7.1962,7.2108,7.1815,7.1864,1604121.0
2022-03-28 09:30:00,14.24,14.27,14.11,14.14,2836046.0,6.9662,6.9809,6.9026,6.9173,2836046.0
2022-03-28 09:40:00,14.15,14.24,14.05,14.08,1057634.0,6.9222,6.9662,6.8733,6.888,1057634.0
2022-03-28 09:50:00,14.07,14.15,14.04,14.14,978166.0,6.8831,6.9222,6.8684,6.9173,978166.0
2022-03-28 10:00:00,14.14,14.2,14.08,14.18,745487.0,6.9173,6.9467,6.888,6.9369,745487.0
2022-03-28 10:10:00,14.18,14.23,14.11,14.17,914467.0,6.9369,6.9613,6.9026,6.932,914467.0
2022-03-28 10:20:00,14.17,14.24,14.16,14.22,487887.0,6.932,6.9662,6.9271,6.9564,487887.0
2022-03-28 10:30:00,14.21,14.23,14.17,14.2,387020.0,6.9516,6.9613,6.932,6.9467,387020.0
2022-03-28 10:40:00,14.2,14.21,14.12,14.13,688777.0,6.9467,6.9516,6.9075,6.9124,688777.0
2022-03-28 10:50:00,14.13,14.15,14.1,14.13,682500.0,6.9124,6.9222,6.8977,6.9124,682500.0
2022-03-28 11:00:00,14.12,14.22,14.11,14.2,574077.0,6.9075,6.9564,6.9026,6.9467,574077.0
2022-03-28 11:10:00,14.2,14.22,14.17,14.21,468195.0,6.9467,6.9564,6.932,6.9516,468195.0
2022-03-28 11:20:00,14.2,14.27,14.2,14.27,452786.0,6.9467,6.9809,6.9467,6.9809,452786.0
2022-03-28 11:30:00,14.27,14.32,14.21,14.21,1184593.0,6.9809,7.0054,6.9516,6.9516,1184593.0
2022-03-28 11:40:00,14.21,14.22,14.17,14.18,395321.0,6.9516,6.9564,6.932,6.9369,395321.0
2022-03-28 11:50:00,14.18,14.22,14.17,14.21,379064.0,6.9369,6.9564,6.932,6.9516,379064.0
2022-03-28 12:00:00,14.21,14.26,14.2,14.23,435864.0,6.9516,6.976,6.9467,6.9613,435864.0
2022-03-28 12:10:00,14.23,14.25,14.19,14.21,281089.0,6.9613,6.9711,6.9418,6.9516,281089.0
2022-03-28 12:20:00,14.21,14.27,14.2,14.26,299762.0,6.9516,6.9809,6.9467,6.976,299762.0
2022-03-28 12:30:00,14.25,14.28,14.23,14.26,333323.0,6.9711,6.9858,6.9613,6.976,333323.0
2022-03-28 12:40:00,14.26,14.32,14.26,14.31,419687.0,6.976,7.0054,6.976,7.0005,419687.0
2022-03-28 12:50:00,14.31,14.34,14.3,14.3,416634.0,7.0005,7.0152,6.9956,6.9956,416634.0
2022-03-28 13:00:00,14.3,14.3,14.25,14.26,462812.0,6.9956,6.9956,6.9711,6.976,462812.0
2022-03-28 13:10:00,14.25,14.27,14.22,14.26,351963.0,6.9711,6.9809,6.9564,6.976,351963.0
2022-03-28 13:20:00,14.25,14.32,14.25,14.29,799426.0,6.9711,7.0054,6.9711,6.9907,799426.0
2022-03-28 13:30:00,14.29,14.29,14.25,14.28,383892.0,6.9907,6.9907,6.9711,6.9858,383892.0
2022-03-28 13:40:00,14.28,14.29,14.24,14.25,201270.0,6.9858,6.9907,6.9662,6.9711,201270.0
2022-03-28 13:50:00,14.25,14.26,14.2,14.21,260279.0,6.9711,6.976,6.9467,6.9516,260279.0
2022-03-28 14:00:00,14.21,14.24,14.2,14.21,577955.0,6.9516,6.9662,6.9467,6.9516,577955.0
2022-03-28 14:10:00,14.21,14.23,14.17,14.18,294387.0,6.9516,6.9613,6.932,6.9369,294387.0
2022-03-28 14:20:00,14.18,14.21,14.16,14.19,381671.0,6.9369,6.9516,6.9271,6.9418,381671.0
2022-03-28 14:30:00,14.19,14.22,14.18,14.2,462366.0,6.9418,6.9564,6.9369,6.9467,462366.0
2022-03-28 14:40:00,14.2,14.24,14.18,14.21,444917.0,6.9467,6.9662,6.9369,6.9516,444917.0
2022-03-28 14:50:00,14.22,14.31,14.21,14.3,676525.0,6.9564,7.0005,6.9516,6.9956,676525.0
2022-03-28 15:00:00,14.3,14.3,14.23,14.25,411916.0,6.9956,6.9956,6.9613,6.9711,411916.0
2022-03-28 15:10:00,14.25,14.26,14.22,14.24,402678.0,6.9711,6.976,6.9564,6.9662,402678.0
2022-03-28 15:20:00,14.23,14.26,14.2,14.21,697211.0,6.9613,6.976,6.9467,6.9516,697211.0
2022-03-28 15:30:00,14.21,14.3,14.21,14.26,1206121.0,6.9516,6.9956,6.9516,6.976,1206121.0
2022-03-28 15:40:00,14.26,14.26,14.04,14.15,6686853.0,6.976,6.976,6.8684,6.9222,6686853.0
2022-03-28 15:50:00,14.16,14.24,14.14,14.18,3664134.0,6.9271,6.9662,6.9173,6.9369,3664134.0
2022-03-29 09:30:00,14.52,14.53,14.17,14.21,5726317.0,7.1032,7.1081,6.932,6.9516,5726317.0
2022-03-29 09:40:00,14.21,14.39,14.2,14.35,1730260.0,6.9516,7.0396,6.9467,7.02,1730260.0
2022-03-29 09:50:00,14.35,14.47,14.31,14.47,1370527.0,7.02,7.0787,7.0005,7.0787,1370527.0
2022-03-29 10:00:00,14.46,14.52,14.39,14.42,1273846.0,7.0739,7.1032,7.0396,7.0543,1273846.0
2022-03-29 10:10:00,14.42,14.49,14.38,14.41,899022.0,7.0543,7.0885,7.0347,7.0494,899022.0
2022-03-29 10:20:00,14.41,14.51,14.39,14.48,1000184.0,7.0494,7.0983,7.0396,7.0836,1000184.0
2022-03-29 10:30:00,14.49,14.62,14.48,14.61,2267636.0,7.0885,7.1521,7.0836,7.1472,2267636.0
2022-03-29 10:40:00,14.62,14.65,14.56,14.57,1205316.0,7.1521,7.1668,7.1228,7.1277,1205316.0
2022-03-29 10:50:00,14.58,14.58,14.48,14.49,525601.0,7.1326,7.1326,7.0836,7.0885,525601.0
2022-03-29 11:00:00,14.49,14.51,14.43,14.44,784133.0,7.0885,7.0983,7.0592,7.0641,784133.0
2022-03-29 11:10:00,14.45,14.5,14.43,14.44,999302.0,7.069,7.0934,7.0592,7.0641,999302.0
2022-03-29 11:20:00,14.44,14.49,14.42,14.49,714014.0,7.0641,7.0885,7.0543,7.0885,714014.0
2022-03-29 11:30:00,14.48,14.51,14.45,14.46,509331.0,7.0836,7.0983,7.069,7.0739,509331.0
2022-03-29 11:40:00,14.46,14.46,14.41,14.44,435494.0,7.0739,7.0739,7.0494,7.0641,435494.0
2022-03-29 11:50:00,14.44,14.45,14.41,14.45,599853.0,7.0641,7.069,7.0494,7.069,599853.0
2022-03-29 12:00:00,14.46,14.47,14.38,14.38,725363.0,7.0739,7.0787,7.0347,7.0347,725363.0
2022-03-29 12:10:00,14.39,14.39,14.34,14.39,552853.0,7.0396,7.0396,7.0152,7.0396,552853.0
2022-03-29 12:20:00,14.39,14.39,14.31,14.39,472581.0,7.0396,7.0396,7.0005,7.0396,472581.0
2022-03-29 12:30:00,14.39,14.4,14.33,14.34,475452.0,7.0396,7.0445,7.0103,7.0152,475452.0
2022-03-29 12:40:00,14.34,14.38,14.33,14.35,302897.0,7.0152,7.0347,7.0103,7.02,302897.0
2022-03-29 12:50:00,14.35,14.37,14.3,14.32,334811.0,7.02,7.0298,6.9956,7.0054,334811.0
2022-03-29 13:00:00,14.32,14.32,14.24,14.29,431094.0,7.0054,7.0054,6.9662,6.9907,431094.0
2022-03-29 13:10:00,14.29,14.34,14.29,14.32,329776.0,6.9907,7.0152,6.9907,7.0054,329776.0
2022-03-29 13:20:00,14.33,14.33,14.28,14.29,301509.0,7.0103,7.0103,6.9858,6.9907,301509.0
2022-03-29 13:30:00,14.29,14.35,14.26,14.34,310572.0,6.9907,7.02,6.976,7.0152,310572.0
2022-03-29 13:40:00,14.34,14.35,14.28,14.33,429481.0,7.0152,7.02,6.9858,7.0103,429481.0
2022-03-29 13:50:00,14.33,14.36,14.3,14.36,376761.0,7.0103,7.0249,6.9956,7.0249,376761.0
2022-03-29 14:00:00,14.36,14.38,14.35,14.37,352997.0,7.0249,7.0347,7.02,7.0298,352997.0
2022-03-29 14:10:00,14.38,14.41,14.36,14.39,307140.0,7.0347,7.0494,7.0249,7.0396,307140.0
2022-03-29 14:20:00,14.39,14.41,14.36,14.39,408375.0,7.0396,7.0494,7.0249,7.0396,408375.0
2022-03-29 14:30:00,14.39,14.4,14.37,14.39,205708.0,7.0396,7.0445,7.0298,7.0396,205708.0
2022-03-29 14:40:00,14.39,14.41,14.37,14.41,334547.0,7.0396,7.0494,7.0298,7.0494,334547.0
2022-03-29 14:50:00,14.41,14.43,14.39,14.43,380926.0,7.0494,7.0592,7.0396,7.0592,380926.0
2022-03-29 15:00:00,14.43,14.45,14.41,14.45,559941.0,7.0592,7.069,7.0494,7.069,559941.0
2022-03-29 15:10:00,14.45,14.48,14.44,14.46,434457.0,7.069,7.0836,7.0641,7.0739,434457.0
2022-03-29 15:20:00,14.46,14.47,14.44,14.44,1253593.0,7.0739,7.0787,7.0641,7.0641,1253593.0
2022-03-29 15:30:00,14.45,14.51,14.44,14.49,1293643.0,7.069,7.0983,7.0641,7.0885,1293643.0
2022-03-29 15:40:00,14.49,14.49,14.43,14.46,1273038.0,7.0885,7.0885,7.0592,7.0739,1273038.0
2022-03-29 15:50:00,14.46,14.5,14.42,14.49,3235667.0,7.0739,7.0934,7.0543,7.0885,3235667.0
2022-03-30 09:30:00,14.6,14.64,14.53,14.61,523944.0,7.1423,7.1619,7.1081,7.1472,523944.0
2022-03-30 09:40:00,14.61,14.66,14.5,14.55,481120.0,7.1472,7.1717,7.0934,7.1179,481120.0
2022-03-30 09:50:00,14.55,14.65,14.54,14.63,1049151.0,7.1179,7.1668,7.113,7.157,1049151.0
2022-03-30 10:00:00,14.63,14.64,14.57,14.58,353281.0,7.157,7.1619,7.1277,7.1326,353281.0
2022-03-30 10:10:00,14.57,14.63,14.56,14.59,547110.0,7.1277,7.157,7.1228,7.1375,547110.0
2022-03-30 10:20:00,14.59,14.62,14.55,14.62,345564.0,7.1375,7.1521,7.1179,7.1521,345564.0
2022-03-30 10:30:00,14.61,14.64,14.58,14.6,211831.0,7.1472,7.1619,7.1326,7.1423,211831.0
2022-03-30 10:40:00,14.6,14.69,14.59,14.68,546101.0,7.1423,7.1864,7.1375,7.1815,546101.0
2022-03-30 10:50:00,14.67,14.74,14.67,14.71,551544.0,7.1766,7.2108,7.1766,7.1962,551544.0
2022-03-30 11:00:00,14.71,14.75,14.7,14.71,442164.0,7.1962,7.2157,7.1913,7.1962,442164.0
2022-03-30 11:10:00,14.71,14.72,14.64,14.65,358706.0,7.1962,7.201,7.1619,7.1668,358706.0
2022-03-30 11:20:00,14.65,14.65,14.59,14.63,333879.0,7.1668,7.1668,7.1375,7.157,333879.0
2022-03-30 11:30:00,14.62,14.68,14.61,14.67,318139.0,7.1521,7.1815,7.1472,7.1766,318139.0
2022-03-30 11:40:00,14.67,14.68,14.64,14.65,274473.0,7.1766,7.1815,7.1619,7.1668,274473.0
2022-03-30 11:50:00,14.66,14.68,14.64,14.65,292110.0,7.1717,7.1815,7.1619,7.1668,292110.0
2022-03-30 12:00:00,14.65,14.66,14.6,14.61,551800.0,7.1668,7.1717,7.1423,7.1472,551800.0
2022-03-30 12:10:00,14.6,14.64,14.58,14.61,388021.0,7.1423,7.1619,7.1326,7.1472,388021.0
2022-03-30 12:20:00,14.61,14.62,14.55,14.58,509969.0,7.1472,7.1521,7.1179,7.1326,509969.0
2022-03-30 12:30:00,14.58,14.61,14.57,14.58,197235.0,7.1326,7.1472,7.1277,7.1326,197235.0
2022-03-30 12:40:00,14.58,14.61,14.56,14.58,234702.0,7.1326,7.1472,7.1228,7.1326,234702.0
2022-03-30 12:50:00,14.58,14.6,14.56,14.56,233670.0,7.1326,7.1423,7.1228,7.1228,233670.0
2022-03-30 13:00:00,14.56,14.58,14.53,14.58,504197.0,7.1228,7.1326,7.1081,7.1326,504197.0
2022-03-30 13:10:00,14.57,14.62,14.56,14.62,197379.0,7.1277,7.1521,7.1228,7.1521,197379.0
2022-03-30 13:20:00,14.62,14.62,14.56,14.58,408424.0,7.1521,7.1521,7.1228,7.1326,408424.0
2022-03-30 13:30:00,14.57,14.6,14.56,14.59,194093.0,7.1277,7.1423,7.1228,7.1375,194093.0
2022-03-30 13:40:00,14.59,14.6,14.57,14.58,262128.0,7.1375,7.1423,7.1277,7.1326,262128.0
2022-03-30 13:50:00,14.58,14.6,14.56,14.6,580305.0,7.1326,7.1423,7.1228,7.1423,580305.0
2022-03-30 14:00:00,14.6,14.65,14.59,14.6,563510.0,7.1423,7.1668,7.1375,7.1423,563510.0
2022-03-30 14:10:00,14.6,14.6,14.57,14.6,438582.0,7.1423,7.1423,7.1277,7.1423,438582.0
2022-03-30 14:20:00,14.59,14.62,14.58,14.62,163264.0,7.1375,7.1521,7.1326,7.1521,163264.0
2022-03-30 14:30:00,14.62,14.64,14.61,14.63,295612.0,7.1521,7.1619,7.1472,7.157,295612.0
2022-03-30 14:40:00,14.62,14.63,14.6,14.62,484637.0,7.1521,7.157,7.1423,7.1521,484637.0
2022-03-30 14:50:00,14.62,14.63,14.58,14.61,464818.0,7.1521,7.157,7.1326,7.1472,464818.0
2022-03-30 15:00:00,14.61,14.63,14.6,14.62,218098.0,7.1472,7.157,7.1423,7.1521,218098.0
2022-03-30 15:10:00,14.63,14.65,14.6,14.64,1261656.0,7.157,7.1668,7.1423,7.1619,1261656.0
2022-03-30 15:20:00,14.64,14.64,14.6,14.64,970521.0,7.1619,7.1619,7.1423,7.1619,970521.0
2022-03-30 15:30:00,14.64,14.67,14.63,14.66,647958.0,7.1619,7.1766,7.157,7.1717,647958.0
2022-03-30 15:40:00,14.66,14.67,14.64,14.65,532841.0,7.1717,7.1766,7.1619,7.1668,532841.0
2022-03-30 15:50:00,14.64,14.67,14.61,14.66,2088887.0,7.1619,7.1766,7.1472,7.1717,2088887.0
2022-03-31 09:30:00,14.56,14.66,14.51,14.65,2399720.0,7.1228,7.1717,7.0983,7.1668,2399720.0
2022-03-31 09:40:00,14.65,14.76,14.63,14.76,1216756.0,7.1668,7.2206,7.157,7.2206,1216756.0
2022-03-31 09:50:00,14.75,14.8,14.65,14.68,767119.0,7.2157,7.2402,7.1668,7.1815,767119.0
2022-03-31 10:00:00,14.67,14.7,14.62,14.65,514639.0,7.1766,7.1913,7.1521,7.1668,514639.0
2022-03-31 10:10:00,14.65,14.7,14.61,14.67,723097.0,7.1668,7.1913,7.1472,7.1766,723097.0
2022-03-31 10:20:00,14.66,14.71,14.65,14.7,306706.0,7.1717,7.1962,7.1668,7.1913,306706.0
2022-03-31 10:30:00,14.7,14.74,14.67,14.73,524700.0,7.1913,7.2108,7.1766,7.2059,524700.0
2022-03-31 10:40:00,14.73,14.78,14.71,14.72,897608.0,7.2059,7.2304,7.1962,7.201,897608.0
2022-03-31 10:50:00,14.71,14.77,14.67,14.76,719781.0,7.1962,7.2255,7.1766,7.2206,719781.0
2022-03-31 11:00:00,14.76,14.79,14.7,14.74,1229781.0,7.2206,7.2353,7.1913,7.2108,1229781.0
2022-03-31 11:10:00,14.74,14.79,14.72,14.77,493702.0,7.2108,7.2353,7.201,7.2255,493702.0
2022-03-31 11:20:00,14.76,14.78,14.73,14.75,497282.0,7.2206,7.2304,7.2059,7.2157,497282.0
2022-03-31 11:30:00,14.75,14.76,14.71,14.74,509169.0,7.2157,7.2206,7.1962,7.2108,509169.0
2022-03-31 11:40:00,14.74,14.77,14.73,14.75,444001.0,7.2108,7.2255,7.2059,7.2157,444001.0
2022-03-31 11:50:00,14.75,14.8,14.74,14.8,395647.0,7.2157,7.2402,7.2108,7.2402,395647.0
2022-03-31 12:00:00,14.8,14.81,14.76,14.78,363169.0,7.2402,7.2451,7.2206,7.2304,363169.0
2022-03-31 12:10:00,14.79,14.81,14.77,14.78,177810.0,7.2353,7.2451,7.2255,7.2304,177810.0
2022-03-31 12:20:00,14.79,14.8,14.77,14.79,294224.0,7.2353,7.2402,7.2255,7.2353,294224.0
2022-03-31 12:30:00,14.79,14.8,14.77,14.79,218540.0,7.2353,7.2402,7.2255,7.2353,218540.0
2022-03-31 12:40:00,14.78,14.81,14.77,14.79,175905.0,7.2304,7.2451,7.2255,7.2353,175905.0
2022-03-31 12:50:00,14.79,14.82,14.78,14.81,247018.0,7.2353,7.25,7.2304,7.2451,247018.0
2022-03-31 13:00:00,14.81,14.89,14.8,14.89,627867.0,7.2451,7.2842,7.2402,7.2842,627867.0
2022-03-31 13:10:00,14.89,14.97,14.88,14.96,1476684.0,7.2842,7.3233,7.2793,7.3185,1476684.0
2022-03-31 13:20:00,14.97,14.99,14.9,14.91,572567.0,7.3233,7.3331,7.2891,7.294,572567.0
2022-03-31 13:30:00,14.91,14.91,14.87,14.89,468688.0,7.294,7.294,7.2744,7.2842,468688.0
2022-03-31 13:40:00,14.89,14.93,14.88,14.93,495893.0,7.2842,7.3038,7.2793,7.3038,495893.0
2022-03-31 13:50:00,14.93,14.98,14.91,14.93,1262156.0,7.3038,7.3282,7.294,7.3038,1262156.0
2022-03-31 14:00:00,14.93,14.93,14.9,14.9,754625.0,7.3038,7.3038,7.2891,7.2891,754625.0
2022-03-31 14:10:00,14.9,14.91,14.88,14.89,418149.0,7.2891,7.294,7.2793,7.2842,418149.0
2022-03-31 14:20:00,14.88,14.9,14.83,14.84,448381.0,7.2793,7.2891,7.2549,7.2598,448381.0
2022-03-31 14:30:00,14.84,14.89,14.83,14.87,402001.0,7.2598,7.2842,7.2549,7.2744,402001.0
2022-03-31 14:40:00,14.87,14.89,14.8,14.89,705868.0,7.2744,7.2842,7.2402,7.2842,705868.0
2022-03-31 14:50:00,14.89,14.89,14.85,14.87,449050.0,7.2842,7.2842,7.2646,7.2744,449050.0
2022-03-31 15:00:00,14.87,14.9,14.85,14.89,697022.0,7.2744,7.2891,7.2646,7.2842,697022.0
2022-03-31 15:10:00,14.89,14.92,14.88,14.92,512452.0,7.2842,7.2989,7.2793,7.2989,512452.0
2022-03-31 15:20:00,14.91,14.92,14.88,14.88,778307.0,7.294,7.2989,7.2793,7.2793,778307.0
2022-03-31 15:30:00,14.88,14.9,14.87,14.9,706589.0,7.2793,7.2891,7.2744,7.2891,706589.0
2022-03-31 15:40:00,14.9,14.9,14.83,14.83,1287505.0,7.2891,7.2891,7.2549,7.2549,1287505.0
2022-03-31 15:50:00,14.84,14.86,14.79,14.82,1867656.0,7.2598,7.2695,7.2353,7.25,1867656.0
2022-04-01 09:30:00,14.99,15.09,14.93,15.0,2306316.0,7.3331,7.3821,7.3038,7.338,2306316.0
2022-04-01 09:40:00,15.0,15.16,14.99,15.13,1027655.0,7.338,7.4163,7.3331,7.4016,1027655.0
2022-04-01 09:50:00,15.13,15.15,15.06,15.11,1226497.0,7.4016,7.4114,7.3674,7.3918,1226497.0
2022-04-01 10:00:00,15.11,15.13,15.05,15.11,954282.0,7.3918,7.4016,7.3625,7.3918,954282.0
2022-04-01 10:10:00,15.12,15.21,15.11,15.19,912147.0,7.3967,7.4408,7.3918,7.431,912147.0
2022-04-01 10:20:00,15.2,15.22,15.14,15.14,558128.0,7.4359,7.4456,7.4065,7.4065,558128.0
2022-04-01 10:30:00,15.14,15.15,15.05,15.07,1057288.0,7.4065,7.4114,7.3625,7.3723,1057288.0
2022-04-01 10:40:00,15.07,15.09,15.04,15.07,397177.0,7.3723,7.3821,7.3576,7.3723,397177.0
2022-04-01 10:50:00,15.07,15.12,15.05,15.06,1109326.0,7.3723,7.3967,7.3625,7.3674,1109326.0
2022-04-01 11:00:00,15.06,15.12,15.04,15.06,614026.0,7.3674,7.3967,7.3576,7.3674,614026.0
2022-04-01 11:10:00,15.07,15.07,15.0,15.03,398195.0,7.3723,7.3723,7.338,7.3527,398195.0
2022-04-01 11:20:00,15.03,15.06,15.02,15.06,618567.0,7.3527,7.3674,7.3478,7.3674,618567.0
2022-04-01 11:30:00,15.05,15.05,15.01,15.03,1078006.0,7.3625,7.3625,7.3429,7.3527,1078006.0
2022-04-01 11:40:00,15.03,15.06,15.01,15.02,670975.0,7.3527,7.3674,7.3429,7.3478,670975.0
2022-04-01 11:50:00,15.03,15.04,14.95,14.98,783936.0,7.3527,7.3576,7.3136,7.3282,783936.0
2022-04-01 12:00:00,14.99,15.01,14.97,14.98,354610.0,7.3331,7.3429,7.3233,7.3282,354610.0
2022-04-01 12:10:00,14.98,15.0,14.96,14.99,433026.0,7.3282,7.338,7.3185,7.3331,433026.0
2022-04-01 12:20:00,14.99,15.02,14.97,15.01,237874.0,7.3331,7.3478,7.3233,7.3429,237874.0
2022-04-01 12:30:00,15.01,15.01,14.96,14.99,251996.0,7.3429,7.3429,7.3185,7.3331,251996.0
2022-04-01 12:40:00,14.98,15.04,14.97,15.03,408616.0,7.3282,7.3576,7.3233,7.3527,408616.0
2022-04-01 12:50:00,15.02,15.06,15.02,15.05,177557.0,7.3478,7.3674,7.3478,7.3625,177557.0
2022-04-01 13:00:00,15.06,15.06,15.01,15.04,451644.0,7.3674,7.3674,7.3429,7.3576,451644.0
2022-04-01 13:10:00,15.04,15.05,14.99,15.0,322819.0,7.3576,7.3625,7.3331,7.338,322819.0
2022-04-01 13:20:00,15.0,15.01,14.97,14.99,260149.0,7.338,7.3429,7.3233,7.3331,260149.0
2022-04-01 13:30:00,14.98,14.99,14.95,14.97,392548.0,7.3282,7.3331,7.3136,7.3233,392548.0
2022-04-01 13:40:00,14.97,14.98,14.93,14.94,212746.0,7.3233,7.3282,7.3038,7.3087,212746.0
2022-04-01 13:50:00,14.93,14.95,14.89,14.95,570941.0,7.3038,7.3136,7.2842,7.3136,570941.0
2022-04-01 14:00:00,14.95,15.0,14.94,14.99,514722.0,7.3136,7.338,7.3087,7.3331,514722.0
2022-04-01 14:10:00,15.0,15.03,14.97,15.01,493604.0,7.338,7.3527,7.3233,7.3429,493604.0
2022-04-01 14:20:00,15.02,15.05,15.0,15.03,389390.0,7.3478,7.3625,7.338,7.3527,389390.0
2022-04-01 14:30:00,15.03,15.04,15.0,15.02,268848.0,7.3527,7.3576,7.338,7.3478,268848.0
2022-04-01 14:40:00,15.02,15.03,15.0,15.01,242909.0,7.3478,7.3527,7.338,7.3429,242909.0
2022-04-01 14:50:00,15.0,15.08,14.99,15.07,564629.0,7.338,7.3772,7.3331,7.3723,564629.0
2022-04-01 15:00:00,15.07,15.09,15.02,15.04,890878.0,7.3723,7.3821,7.3478,7.3576,890878.0
2022-04-01 15:10:00,15.04,15.04,15.0,15.03,638243.0,7.3576,7.3576,7.338,7.3527,638243.0
2022-04-01 15:20:00,15.03,15.05,14.99,15.03,1264734.0,7.3527,7.3625,7.3331,7.3527,1264734.0
2022-04-01 15:30:00,15.03,15.05,15.0,15.04,568943.0,7.3527,7.3625,7.338,7.3576,568943.0
2022-04-01 15:40:00,15.04,15.06,15.03,15.04,637127.0,7.3576,7.3674,7.3527,7.3576,637127.0
2022-04-01 15:50:00,15.04,15.1,15.03,15.1,1192811.0,7.3576,7.3869,7.3527,7.3869,1192811.0
2022-04-04 09:30:00,15.1,15.17,15.06,15.07,2110495.0,7.3869,7.4212,7.3674,7.3723,2110495.0
2022-04-04 09:40:00,15.07,15.08,14.91,14.98,1360258.0,7.3723,7.3772,7.294,7.3282,1360258.0
2022-04-04 09:50:00,14.99,15.12,14.95,15.1,874801.0,7.3331,7.3967,7.3136,7.3869,874801.0
2022-04-04 10:00:00,15.11,15.12,15.05,15.12,582751.0,7.3918,7.3967,7.3625,7.3967,582751.0
2022-04-04 10:10:00,15.12,15.16,15.1,15.12,494271.0,7.3967,7.4163,7.3869,7.3967,494271.0
2022-04-04 10:20:00,15.12,15.14,15.09,15.12,263091.0,7.3967,7.4065,7.3821,7.3967,263091.0
2022-04-04 10:30:00,15.12,15.12,15.04,15.05,373705.0,7.3967,7.3967,7.3576,7.3625,373705.0
2022-04-04 10:40:00,15.04,15.05,14.99,15.01,476053.0,7.3576,7.3625,7.3331,7.3429,476053.0
2022-04-04 10:50:00,15.01,15.04,14.99,15.02,581520.0,7.3429,7.3576,7.3331,7.3478,581520.0
2022-04-04 11:00:00,15.02,15.04,14.99,15.03,347666.0,7.3478,7.3576,7.3331,7.3527,347666.0
2022-04-04 11:10:00,15.02,15.04,14.91,14.97,757900.0,7.3478,7.3576,7.294,7.3233,757900.0
2022-04-04 11:20:00,14.98,15.01,14.92,14.94,690141.0,7.3282,7.3429,7.2989,7.3087,690141.0
2022-04-04 11:30:00,14.93,14.98,14.88,14.92,1324836.0,7.3038,7.3282,7.2793,7.2989,1324836.0
2022-04-04 11:40:00,14.93,14.94,14.88,14.92,586161.0,7.3038,7.3087,7.2793,7.2989,586161.0
2022-04-04 11:50:00,14.91,14.96,14.88,14.95,435070.0,7.294,7.3185,7.2793,7.3136,435070.0
2022-04-04 12:00:00,14.95,14.96,14.9,14.93,287666.0,7.3136,7.3185,7.2891,7.3038,287666.0
2022-04-04 12:10:00,14.93,14.93,14.87,14.92,1223753.0,7.3038,7.3038,7.2744,7.2989,1223753.0
2022-04-04 12:20:00,14.93,14.93,14.89,14.91,309357.0,7.3038,7.3038,7.2842,7.294,309357.0
2022-04-04 12:30:00,14.91,14.91,14.87,14.88,309920.0,7.294,7.294,7.2744,7.2793,309920.0
2022-04-04 12:40:00,14.88,14.93,14.88,14.93,224488.0,7.2793,7.3038,7.2793,7.3038,224488.0
2022-04-04 12:50:00,14.93,14.95,14.91,14.93,299662.0,7.3038,7.3136,7.294,7.3038,299662.0
2022-04-04 13:00:00,14.93,14.96,14.92,14.94,434039.0,7.3038,7.3185,7.2989,7.3087,434039.0
2022-04-04 13:10:00,14.95,14.97,14.92,14.95,349834.0,7.3136,7.3233,7.2989,7.3136,349834.0
2022-04-04 13:20:00,14.95,14.97,14.93,14.96,251817.0,7.3136,7.3233,7.3038,7.3185,251817.0
2022-04-04 13:30:00,14.96,14.99,14.95,14.98,189146.0,7.3185,7.3331,7.3136,7.3282,189146.0
2022-04-04 13:40:00,14.98,14.99,14.97,14.98,229662.0,7.3282,7.3331,7.3233,7.3282,229662.0
2022-04-04 13:50:00,14.97,15.01,14.97,15.01,260108.0,7.3233,7.3429,7.3233,7.3429,260108.0
2022-04-04 14:00:00,15.01,15.04,14.99,15.03,457986.0,7.3429,7.3576,7.3331,7.3527,457986.0
2022-04-04 14:10:00,15.03,15.06,15.01,15.04,341413.0,7.3527,7.3674,7.3429,7.3576,341413.0
2022-04-04 14:20:00,15.05,15.12,15.04,15.11,233914.0,7.3625,7.3967,7.3576,7.3918,233914.0
2022-04-04 14:30:00,15.11,15.14,15.09,15.12,285370.0,7.3918,7.4065,7.3821,7.3967,285370.0
2022-04-04 14:40:00,15.12,15.14,15.1,15.11,317057.0,7.3967,7.4065,7.3869,7.3918,317057.0
2022-04-04 14:50:00,15.12,15.13,15.1,15.13,252891.0,7.3967,7.4016,7.3869,7.4016,252891.0
2022-04-04 15:00:00,15.12,15.16,15.11,15.16,235625.0,7.3967,7.4163,7.3918,7.4163,235625.0
2022-04-04 15:10:00,15.16,15.16,15.13,15.13,291472.0,7.4163,7.4163,7.4016,7.4016,291472.0
2022-04-04 15:20:00,15.13,15.15,15.09,15.12,846291.0,7.4016,7.4114,7.3821,7.3967,846291.0
2022-04-04 15:30:00,15.12,15.16,15.11,15.15,680953.0,7.3967,7.4163,7.3918,7.4114,680953.0
2022-04-04 15:40:00,15.15,15.16,15.13,15.15,644066.0,7.4114,7.4163,7.4016,7.4114,644066.0
2022-04-04 15:50:00,15.15,15.19,15.14,15.15,2224879.0,7.4114,7.431,7.4065,7.4114,2224879.0
2022-04-05 09:30:00,15.08,15.29,15.08,15.26,1226782.0,7.3772,7.4799,7.3772,7.4652,1226782.0
2022-04-05 09:40:00,15.26,15.33,15.23,15.27,498720.0,7.4652,7.4995,7.4505,7.4701,498720.0
2022-04-05 09:50:00,15.27,15.31,15.22,15.28,968901.0,7.4701,7.4897,7.4456,7.475,968901.0
2022-04-05 10:00:00,15.28,15.29,15.11,15.13,874435.0,7.475,7.4799,7.3918,7.4016,874435.0
2022-04-05 10:10:00,15.13,15.16,15.01,15.06,654944.0,7.4016,7.4163,7.3429,7.3674,654944.0
2022-04-05 10:20:00,15.05,15.05,14.98,15.02,533995.0,7.3625,7.3625,7.3282,7.3478,533995.0
2022-04-05 10:30:00,15.01,15.03,14.93,14.95,487291.0,7.3429,7.3527,7.3038,7.3136,487291.0
2022-04-05 10:40:00,14.95,14.97,14.88,14.95,789634.0,7.3136,7.3233,7.2793,7.3136,789634.0
2022-04-05 10:50:00,14.94,15.0,14.94,14.96,352029.0,7.3087,7.338,7.3087,7.3185,352029.0
2022-04-05 11:00:00,14.96,14.98,14.93,14.95,366538.0,7.3185,7.3282,7.3038,7.3136,366538.0
2022-04-05 11:10:00,14.96,14.97,14.91,14.95,326981.0,7.3185,7.3233,7.294,7.3136,326981.0
2022-04-05 11:20:00,14.94,14.98,14.91,14.92,321318.0,7.3087,7.3282,7.294,7.2989,321318.0
2022-04-05 11:30:00,14.93,14.99,14.92,14.96,557550.0,7.3038,7.3331,7.2989,7.3185,557550.0
2022-04-05 11:40:00,14.96,14.98,14.94,14.98,637504.0,7.3185,7.3282,7.3087,7.3282,637504.0
2022-04-05 11:50:00,14.97,14.98,14.93,14.97,232548.0,7.3233,7.3282,7.3038,7.3233,232548.0
2022-04-05 12:00:00,14.98,15.01,14.96,15.0,275001.0,7.3282,7.3429,7.3185,7.338,275001.0
2022-04-05 12:10:00,15.0,15.03,14.99,15.01,366472.0,7.338,7.3527,7.3331,7.3429,366472.0
2022-04-05 12:20:00,15.01,15.02,14.94,14.95,216579.0,7.3429,7.3478,7.3087,7.3136,216579.0
2022-04-05 12:30:00,14.95,14.95,14.91,14.95,252951.0,7.3136,7.3136,7.294,7.3136,252951.0
2022-04-05 12:40:00,14.95,15.0,14.94,14.99,312815.0,7.3136,7.338,7.3087,7.3331,312815.0
2022-04-05 12:50:00,14.99,15.08,14.98,15.07,1028078.0,7.3331,7.3772,7.3282,7.3723,1028078.0
2022-04-05 13:00:00,15.07,15.19,15.06,15.19,973667.0,7.3723,7.431,7.3674,7.431,973667.0
2022-04-05 13:10:00,15.19,15.22,15.15,15.18,705247.0,7.431,7.4456,7.4114,7.4261,705247.0
2022-04-05 13:20:00,15.18,15.2,15.17,15.18,343557.0,7.4261,7.4359,7.4212,7.4261,343557.0
2022-04-05 13:30:00,15.18,15.2,15.15,15.17,635219.0,7.4261,7.4359,7.4114,7.4212,635219.0
2022-04-05 13:40:00,15.17,15.17,15.06,15.08,949021.0,7.4212,7.4212,7.3674,7.3772,949021.0
2022-04-05 13:50:00,15.08,15.09,14.98,15.01,1491748.0,7.3772,7.3821,7.3282,7.3429,1491748.0
2022-04-05 14:00:00,15.01,15.01,14.92,14.96,439794.0,7.3429,7.3429,7.2989,7.3185,439794.0
2022-04-05 14:10:00,14.96,14.97,14.93,14.96,307121.0,7.3185,7.3233,7.3038,7.3185,307121.0
2022-04-05 14:20:00,14.96,14.99,14.94,14.96,555847.0,7.3185,7.3331,7.3087,7.3185,555847.0
2022-04-05 14:30:00,14.96,14.99,14.93,14.94,732546.0,7.3185,7.3331,7.3038,7.3087,732546.0
2022-04-05 14:40:00,14.94,14.98,14.93,14.97,283087.0,7.3087,7.3282,7.3038,7.3233,283087.0
2022-04-05 14:50:00,14.97,15.02,14.96,15.02,527896.0,7.3233,7.3478,7.3185,7.3478,527896.0
2022-04-05 15:00:00,15.02,15.03,14.98,14.98,442179.0,7.3478,7.3527,7.3282,7.3282,442179.0
2022-04-05 15:10:00,14.99,14.99,14.96,14.98,636316.0,7.3331,7.3331,7.3185,7.3282,636316.0
2022-04-05 15:20:00,14.97,15.02,14.96,15.0,732963.0,7.3233,7.3478,7.3185,7.338,732963.0
2022-04-05 15:30:00,15.0,15.01,14.96,14.96,865554.0,7.338,7.3429,7.3185,7.3185,865554.0
2022-04-05 15:40:00,14.96,14.97,14.92,14.92,1014145.0,7.3185,7.3233,7.2989,7.2989,1014145.0
2022-04-05 15:50:00,14.92,14.95,14.9,14.91,2312653.0,7.2989,7.3136,7.2891,7.294,2312653.0
2022-04-06 09:30:00,14.96,15.07,14.84,14.88,1296886.0,7.3185,7.3723,7.2598,7.2793,1296886.0
2022-04-06 09:40:00,14.88,14.91,14.79,14.79,637008.0,7.2793,7.294,7.2353,7.2353,637008.0
2022-04-06 09:50:00,14.79,14.82,14.64,14.67,1684360.0,7.2353,7.25,7.1619,7.1766,1684360.0
2022-04-06 10:00:00,14.67,14.8,14.62,14.79,781257.0,7.1766,7.2402,7.1521,7.2353,781257.0
2022-04-06 10:10:00,14.79,14.89,14.78,14.88,685431.0,7.2353,7.2842,7.2304,7.2793,685431.0
2022-04-06 10:20:00,14.87,14.93,14.86,14.88,284868.0,7.2744,7.3038,7.2695,7.2793,284868.0
2022-04-06 10:30:00,14.87,14.96,14.86,14.9,364873.0,7.2744,7.3185,7.2695,7.2891,364873.0
2022-04-06 10:40:00,14.91,14.93,14.86,14.88,405322.0,7.294,7.3038,7.2695,7.2793,405322.0
2022-04-06 10:50:00,14.88,14.89,14.84,14.87,562739.0,7.2793,7.2842,7.2598,7.2744,562739.0
2022-04-06 11:00:00,14.87,14.91,14.85,14.87,367158.0,7.2744,7.294,7.2646,7.2744,367158.0
2022-04-06 11:10:00,14.87,14.87,14.81,14.84,249757.0,7.2744,7.2744,7.2451,7.2598,249757.0
2022-04-06 11:20:00,14.85,14.85,14.73,14.74,349261.0,7.2646,7.2646,7.2059,7.2108,349261.0
2022-04-06 11:30:00,14.74,14.78,14.72,14.76,830252.0,7.2108,7.2304,7.201,7.2206,830252.0
2022-04-06 11:40:00,14.76,14.82,14.72,14.82,887679.0,7.2206,7.25,7.201,7.25,887679.0
2022-04-06 11:50:00,14.82,14.88,14.81,14.84,345487.0,7.25,7.2793,7.2451,7.2598,345487.0
2022-04-06 12:00:00,14.84,14.9,14.84,14.86,515922.0,7.2598,7.2891,7.2598,7.2695,515922.0
2022-04-06 12:10:00,14.86,14.88,14.79,14.8,433546.0,7.2695,7.2793,7.2353,7.2402,433546.0
2022-04-06 12:20:00,14.81,14.83,14.78,14.81,424151.0,7.2451,7.2549,7.2304,7.2451,424151.0
2022-04-06 12:30:00,14.8,14.86,14.8,14.85,231021.0,7.2402,7.2695,7.2402,7.2646,231021.0
2022-04-06 12:40:00,14.85,14.86,14.81,14.85,377645.0,7.2646,7.2695,7.2451,7.2646,377645.0
2022-04-06 12:50:00,14.84,14.85,14.8,14.83,424639.0,7.2598,7.2646,7.2402,7.2549,424639.0
2022-04-06 13:00:00,14.82,14.83,14.77,14.79,307306.0,7.25,7.2549,7.2255,7.2353,307306.0
2022-04-06 13:10:00,14.79,14.8,14.75,14.76,249073.0,7.2353,7.2402,7.2157,7.2206,249073.0
2022-04-06 13:20:00,14.76,14.81,14.75,14.8,297907.0,7.2206,7.2451,7.2157,7.2402,297907.0
2022-04-06 13:30:00,14.79,14.8,14.75,14.76,463592.0,7.2353,7.2402,7.2157,7.2206,463592.0
2022-04-06 13:40:00,14.76,14.79,14.74,14.78,478315.0,7.2206,7.2353,7.2108,7.2304,478315.0
2022-04-06 13:50:00,14.78,14.83,14.78,14.78,504647.0,7.2304,7.2549,7.2304,7.2304,504647.0
2022-04-06 14:00:00,14.78,14.9,14.74,14.75,364701.0,7.2304,7.2891,7.2108,7.2157,364701.0
2022-04-06 14:10:00,14.75,14.76,14.65,14.73,628079.0,7.2157,7.2206,7.1668,7.2059,628079.0
2022-04-06 14:20:00,14.73,14.75,14.7,14.71,385960.0,7.2059,7.2157,7.1913,7.1962,385960.0
2022-04-06 14:30:00,14.72,14.84,14.72,14.78,401322.0,7.201,7.2598,7.201,7.2304,401322.0
2022-04-06 14:40:00,14.78,14.85,14.77,14.82,520850.0,7.2304,7.2646,7.2255,7.25,520850.0
2022-04-06 14:50:00,14.82,14.83,14.76,14.76,347979.0,7.25,7.2549,7.2206,7.2206,347979.0
2022-04-06 15:00:00,14.77,14.84,14.74,14.75,437635.0,7.2255,7.2598,7.2108,7.2157,437635.0
2022-04-06 15:10:00,14.76,14.78,14.73,14.74,246647.0,7.2206,7.2304,7.2059,7.2108,246647.0
2022-04-06 15:20:00,14.74,14.76,14.7,14.72,424725.0,7.2108,7.2206,7.1913,7.201,424725.0
2022-04-06 15:30:00,14.71,14.76,14.71,14.75,532272.0,7.1962,7.2206,7.1962,7.2157,532272.0
2022-04-06 15:40:00,14.76,14.78,14.75,14.77,653249.0,7.2206,7.2304,7.2157,7.2255,653249.0
2022-04-06 15:50:00,14.77,14.8,14.71,14.8,3190761.0,7.2255,7.2402,7.1962,7.2402,3190761.0
2022-04-07 09:30:00,14.92,15.21,14.92,15.15,3448475.0,7.2989,7.4408,7.2989,7.4114,3448475.0
2022-04-07 09:40:00,15.15,15.22,15.03,15.04,1603886.0,7.4114,7.4456,7.3527,7.3576,1603886.0
2022-04-07 09:50:00,15.03,15.07,14.99,15.03,495876.0,7.3527,7.3723,7.3331,7.3527,495876.0
2022-04-07 10:00:00,15.04,15.06,14.98,15.04,278923.0,7.3576,7.3674,7.3282,7.3576,278923.0
2022-04-07 10:10:00,15.04,15.08,14.99,15.02,546967.0,7.3576,7.3772,7.3331,7.3478,546967.0
2022-04-07 10:20:00,15.03,15.08,15.01,15.06,391260.0,7.3527,7.3772,7.3429,7.3674,391260.0
2022-04-07 10:30:00,15.06,15.15,15.05,15.13,674901.0,7.3674,7.4114,7.3625,7.4016,674901.0
2022-04-07 10:40:00,15.12,15.15,15.07,15.08,526555.0,7.3967,7.4114,7.3723,7.3772,526555.0
2022-04-07 10:50:00,15.07,15.09,15.03,15.07,395251.0,7.3723,7.3821,7.3527,7.3723,395251.0
2022-04-07 11:00:00,15.08,15.12,15.06,15.1,483012.0,7.3772,7.3967,7.3674,7.3869,483012.0
2022-04-07 11:10:00,15.1,15.14,15.07,15.08,263545.0,7.3869,7.4065,7.3723,7.3772,263545.0
2022-04-07 11:20:00,15.08,15.09,15.04,15.05,400126.0,7.3772,7.3821,7.3576,7.3625,400126.0
2022-04-07 11:30:00,15.05,15.06,14.98,15.02,668094.0,7.3625,7.3674,7.3282,7.3478,668094.0
2022-04-07 11:40:00,15.02,15.03,14.96,14.98,602275.0,7.3478,7.3527,7.3185,7.3282,602275.0
2022-04-07 11:50:00,14.97,15.01,14.95,15.01,372440.0,7.3233,7.3429,7.3136,7.3429,372440.0
2022-04-07 12:00:00,15.01,15.04,14.99,15.01,124351.0,7.3429,7.3576,7.3331,7.3429,124351.0
2022-04-07 12:10:00,15.01,15.06,15.0,15.03,391310.0,7.3429,7.3674,7.338,7.3527,391310.0
2022-04-07 12:20:00,15.03,15.06,15.01,15.05,235930.0,7.3527,7.3674,7.3429,7.3625,235930.0
2022-04-07 12:30:00,15.05,15.06,14.99,15.04,281695.0,7.3625,7.3674,7.3331,7.3576,281695.0
2022-04-07 12:40:00,15.04,15.07,15.02,15.05,338812.0,7.3576,7.3723,7.3478,7.3625,338812.0
2022-04-07 12:50:00,15.04,15.09,15.04,15.09,195600.0,7.3576,7.3821,7.3576,7.3821,195600.0
2022-04-07 13:00:00,15.09,15.13,15.08,15.12,254866.0,7.3821,7.4016,7.3772,7.3967,254866.0
2022-04-07 13:10:00,15.12,15.16,15.1,15.15,285913.0,7.3967,7.4163,7.3869,7.4114,285913.0
2022-04-07 13:20:00,15.14,15.17,15.13,15.14,596997.0,7.4065,7.4212,7.4016,7.4065,596997.0
2022-04-07 13:30:00,15.14,15.2,15.14,15.2,304897.0,7.4065,7.4359,7.4065,7.4359,304897.0
2022-04-07 13:40:00,15.19,15.2,15.16,15.19,156089.0,7.431,7.4359,7.4163,7.431,156089.0
2022-04-07 13:50:00,15.2,15.29,15.19,15.29,864081.0,7.4359,7.4799,7.431,7.4799,864081.0
2022-04-07 14:00:00,15.29,15.33,15.28,15.31,770989.0,7.4799,7.4995,7.475,7.4897,770989.0
2022-04-07 14:10:00,15.3,15.34,15.29,15.3,374546.0,7.4848,7.5044,7.4799,7.4848,374546.0
2022-04-07 14:20:00,15.3,15.34,15.28,15.32,455417.0,7.4848,7.5044,7.475,7.4946,455417.0
2022-04-07 14:30:00,15.33,15.4,15.32,15.4,355075.0,7.4995,7.5337,7.4946,7.5337,355075.0
2022-04-07 14:40:00,15.4,15.45,15.37,15.43,459936.0,7.5337,7.5582,7.519,7.5484,459936.0
2022-04-07 14:50:00,15.42,15.45,15.4,15.44,737610.0,7.5435,7.5582,7.5337,7.5533,737610.0
2022-04-07 15:00:00,15.44,15.47,15.42,15.45,773109.0,7.5533,7.5679,7.5435,7.5582,773109.0
2022-04-07 15:10:00,15.45,15.48,15.43,15.48,476220.0,7.5582,7.5728,7.5484,7.5728,476220.0
2022-04-07 15:20:00,15.48,15.48,15.43,15.44,709860.0,7.5728,7.5728,7.5484,7.5533,709860.0
2022-04-07 15:30:00,15.44,15.49,15.42,15.49,881791.0,7.5533,7.5777,7.5435,7.5777,881791.0
2022-04-07 15:40:00,15.49,15.5,15.46,15.46,1299796.0,7.5777,7.5826,7.5631,7.5631,1299796.0
2022-04-07 15:50:00,15.46,15.47,15.42,15.43,2886197.0,7.5631,7.5679,7.5435,7.5484,2886197.0
2022-04-08 09:30:00,15.39,15.49,15.28,15.37,2454764.0,7.5288,7.5777,7.475,7.519,2454764.0
2022-04-08 09:40:00,15.36,15.38,15.31,15.36,1058085.0,7.5141,7.5239,7.4897,7.5141,1058085.0
2022-04-08 09:50:00,15.36,15.41,15.33,15.34,852786.0,7.5141,7.5386,7.4995,7.5044,852786.0
2022-04-08 10:00:00,15.35,15.46,15.35,15.39,770293.0,7.5092,7.5631,7.5092,7.5288,770293.0
2022-04-08 10:10:00,15.38,15.47,15.38,15.42,620143.0,7.5239,7.5679,7.5239,7.5435,620143.0
2022-04-08 10:20:00,15.42,15.46,15.39,15.43,399818.0,7.5435,7.5631,7.5288,7.5484,399818.0
2022-04-08 10:30:00,15.43,15.5,15.42,15.46,737617.0,7.5484,7.5826,7.5435,7.5631,737617.0
2022-04-08 10:40:00,15.46,15.52,15.45,15.48,1046982.0,7.5631,7.5924,7.5582,7.5728,1046982.0
2022-04-08 10:50:00,15.47,15.52,15.43,15.51,387194.0,7.5679,7.5924,7.5484,7.5875,387194.0
2022-04-08 11:00:00,15.51,15.59,15.5,15.58,905388.0,7.5875,7.6267,7.5826,7.6218,905388.0
2022-04-08 11:10:00,15.57,15.58,15.54,15.55,384341.0,7.6169,7.6218,7.6022,7.6071,384341.0
2022-04-08 11:20:00,15.55,15.6,15.54,15.58,410721.0,7.6071,7.6315,7.6022,7.6218,410721.0
2022-04-08 11:30:00,15.58,15.61,15.57,15.59,457265.0,7.6218,7.6364,7.6169,7.6267,457265.0
2022-04-08 11:40:00,15.59,15.6,15.55,15.56,417446.0,7.6267,7.6315,7.6071,7.612,417446.0
2022-04-08 11:50:00,15.56,15.59,15.55,15.58,554453.0,7.612,7.6267,7.6071,7.6218,554453.0
2022-04-08 12:00:00,15.58,15.63,15.57,15.63,319979.0,7.6218,7.6462,7.6169,7.6462,319979.0
2022-04-08 12:10:00,15.63,15.65,15.6,15.62,337807.0,7.6462,7.656,7.6315,7.6413,337807.0
2022-04-08 12:20:00,15.61,15.65,15.6,15.64,262458.0,7.6364,7.656,7.6315,7.6511,262458.0
2022-04-08 12:30:00,15.64,15.69,15.63,15.64,1162459.0,7.6511,7.6756,7.6462,7.6511,1162459.0
2022-04-08 12:40:00,15.65,15.68,15.64,15.65,275621.0,7.656,7.6707,7.6511,7.656,275621.0
2022-04-08 12:50:00,15.66,15.7,15.61,15.62,483421.0,7.6609,7.6805,7.6364,7.6413,483421.0
2022-04-08 13:00:00,15.62,15.63,15.59,15.61,336300.0,7.6413,7.6462,7.6267,7.6364,336300.0
2022-04-08 13:10:00,15.61,15.63,15.59,15.6,260146.0,7.6364,7.6462,7.6267,7.6315,260146.0
2022-04-08 13:20:00,15.6,15.61,15.56,15.6,345772.0,7.6315,7.6364,7.612,7.6315,345772.0
2022-04-08 13:30:00,15.6,15.64,15.59,15.62,510697.0,7.6315,7.6511,7.6267,7.6413,510697.0
2022-04-08 13:40:00,15.62,15.62,15.59,15.61,221447.0,7.6413,7.6413,7.6267,7.6364,221447.0
2022-04-08 13:50:00,15.61,15.65,15.6,15.64,386408.0,7.6364,7.656,7.6315,7.6511,386408.0
2022-04-08 14:00:00,15.64,15.67,15.62,15.64,563744.0,7.6511,7.6658,7.6413,7.6511,563744.0
2022-04-08 14:10:00,15.64,15.67,15.62,15.67,313515.0,7.6511,7.6658,7.6413,7.6658,313515.0
2022-04-08 14:20:00,15.67,15.7,15.65,15.66,299345.0,7.6658,7.6805,7.656,7.6609,299345.0
2022-04-08 14:30:00,15.66,15.69,15.64,15.68,267588.0,7.6609,7.6756,7.6511,7.6707,267588.0
2022-04-08 14:40:00,15.68,15.7,15.66,15.68,179257.0,7.6707,7.6805,7.6609,7.6707,179257.0
2022-04-08 14:50:00,15.68,15.71,15.67,15.7,678756.0,7.6707,7.6854,7.6658,7.6805,678756.0
2022-04-08 15:00:00,15.7,15.71,15.67,15.7,554182.0,7.6805,7.6854,7.6658,7.6805,554182.0
2022-04-08 15:10:00,15.7,15.72,15.69,15.71,461775.0,7.6805,7.6902,7.6756,7.6854,461775.0
2022-04-08 15:20:00,15.71,15.74,15.7,15.73,520620.0,7.6854,7.7,7.6805,7.6951,520620.0
2022-04-08 15:30:00,15.73,15.74,15.71,15.72,587514.0,7.6951,7.7,7.6854,7.6902,587514.0
2022-04-08 15:40:00,15.71,15.74,15.71,15.73,1845261.0,7.6854,7.7,7.6854,7.6951,1845261.0
2022-04-08 15:50:00,15.73,15.74,15.67,15.69,2171666.0,7.6951,7.7,7.6658,7.6756,2171666.0
2022-04-11 09:30:00,15.69,15.69,15.53,15.54,1737636.0,7.6756,7.6756,7.5973,7.6022,1737636.0
2022-04-11 09:40:00,15.55,15.57,15.48,15.57,707283.0,7.6071,7.6169,7.5728,7.6169,707283.0
2022-04-11 09:50:00,15.57,15.66,15.55,15.66,422838.0,7.6169,7.6609,7.6071,7.6609,422838.0
2022-04-11 10:00:00,15.66,15.68,15.54,15.54,839416.0,7.6609,7.6707,7.6022,7.6022,839416.0
2022-04-11 10:10:00,15.54,15.58,15.49,15.53,602711.0,7.6022,7.6218,7.5777,7.5973,602711.0
2022-04-11 10:20:00,15.52,15.56,15.47,15.48,410111.0,7.5924,7.612,7.5679,7.5728,410111.0
2022-04-11 10:30:00,15.49,15.5,15.43,15.43,603719.0,7.5777,7.5826,7.5484,7.5484,603719.0
2022-04-11 10:40:00,15.44,15.51,15.43,15.5,402291.0,7.5533,7.5875,7.5484,7.5826,402291.0
2022-04-11 10:50:00,15.49,15.55,15.49,15.51,284475.0,7.5777,7.6071,7.5777,7.5875,284475.0
2022-04-11 11:00:00,15.51,15.58,15.51,15.55,397806.0,7.5875,7.6218,7.5875,7.6071,397806.0
2022-04-11 11:10:00,15.54,15.58,15.51,15.54,570524.0,7.6022,7.6218,7.5875,7.6022,570524.0
2022-04-11 11:20:00,15.54,15.55,15.47,15.48,367641.0,7.6022,7.6071,7.5679,7.5728,367641.0
2022-04-11 11:30:00,15.48,15.51,15.47,15.49,221491.0,7.5728,7.5875,7.5679,7.5777,221491.0
2022-04-11 11:40:00,15.49,15.53,15.49,15.51,253525.0,7.5777,7.5973,7.5777,7.5875,253525.0
2022-04-11 11:50:00,15.51,15.52,15.48,15.51,256204.0,7.5875,7.5924,7.5728,7.5875,256204.0
2022-04-11 12:00:00,15.51,15.53,15.47,15.51,340835.0,7.5875,7.5973,7.5679,7.5875,340835.0
2022-04-11 12:10:00,15.51,15.51,15.48,15.49,182319.0,7.5875,7.5875,7.5728,7.5777,182319.0
2022-04-11 12:20:00,15.49,15.5,15.45,15.46,406394.0,7.5777,7.5826,7.5582,7.5631,406394.0
2022-04-11 12:30:00,15.46,15.53,15.44,15.52,634026.0,7.5631,7.5973,7.5533,7.5924,634026.0
2022-04-11 12:40:00,15.51,15.51,15.47,15.49,273359.0,7.5875,7.5875,7.5679,7.5777,273359.0
2022-04-11 12:50:00,15.48,15.5,15.42,15.43,688258.0,7.5728,7.5826,7.5435,7.5484,688258.0
2022-04-11 13:00:00,15.43,15.51,15.42,15.5,415353.0,7.5484,7.5875,7.5435,7.5826,415353.0
2022-04-11 13:10:00,15.5,15.51,15.45,15.48,261930.0,7.5826,7.5875,7.5582,7.5728,261930.0
2022-04-11 13:20:00,15.48,15.49,15.43,15.45,203193.0,7.5728,7.5777,7.5484,7.5582,203193.0
2022-04-11 13:30:00,15.45,15.47,15.44,15.45,126682.0,7.5582,7.5679,7.5533,7.5582,126682.0
2022-04-11 13:40:00,15.46,15.47,15.45,15.47,131408.0,7.5631,7.5679,7.5582,7.5679,131408.0
2022-04-11 13:50:00,15.46,15.5,15.45,15.5,377668.0,7.5631,7.5826,7.5582,7.5826,377668.0
2022-04-11 14:00:00,15.49,15.53,15.48,15.52,347766.0,7.5777,7.5973,7.5728,7.5924,347766.0
2022-04-11 14:10:00,15.51,15.52,15.48,15.5,377269.0,7.5875,7.5924,7.5728,7.5826,377269.0
2022-04-11 14:20:00,15.5,15.54,15.49,15.53,228654.0,7.5826,7.6022,7.5777,7.5973,228654.0
2022-04-11 14:30:00,15.52,15.57,15.51,15.55,693936.0,7.5924,7.6169,7.5875,7.6071,693936.0
2022-04-11 14:40:00,15.55,15.57,15.53,15.56,266531.0,7.6071,7.6169,7.5973,7.612,266531.0
2022-04-11 14:50:00,15.56,15.58,15.54,15.57,355591.0,7.612,7.6218,7.6022,7.6169,355591.0
2022-04-11 15:00:00,15.57,15.59,15.55,15.57,569838.0,7.6169,7.6267,7.6071,7.6169,569838.0
2022-04-11 15:10:00,15.57,15.59,15.55,15.56,249872.0,7.6169,7.6267,7.6071,7.612,249872.0
2022-04-11 15:20:00,15.56,15.59,15.55,15.58,498046.0,7.612,7.6267,7.6071,7.6218,498046.0
2022-04-11 15:30:00,15.58,15.58,15.54,15.56,478650.0,7.6218,7.6218,7.6022,7.612,478650.0
2022-04-11 15:40:00,15.57,15.57,15.52,15.54,1163664.0,7.6169,7.6169,7.5924,7.6022,1163664.0
2022-04-11 15:50:00,15.53,15.55,15.5,15.55,2152420.0,7.5973,7.6071,7.5826,7.6071,2152420.0
2022-04-12 09:30:00,15.95,15.98,15.81,15.94,1455139.0,7.8028,7.8174,7.7343,7.7979,1455139.0
2022-04-12 09:40:00,15.95,15.99,15.82,15.84,626905.0,7.8028,7.8223,7.7392,7.749,626905.0
2022-04-12 09:50:00,15.83,15.86,15.75,15.83,747265.0,7.7441,7.7587,7.7049,7.7441,747265.0
2022-04-12 10:00:00,15.83,15.84,15.7,15.71,1114467.0,7.7441,7.749,7.6805,7.6854,1114467.0
2022-04-12 10:10:00,15.71,15.82,15.69,15.81,704762.0,7.6854,7.7392,7.6756,7.7343,704762.0
2022-04-12 10:20:00,15.81,15.84,15.74,15.79,520599.0,7.7343,7.749,7.7,7.7245,520599.0
2022-04-12 10:30:00,15.79,15.84,15.78,15.8,506897.0,7.7245,7.749,7.7196,7.7294,506897.0
2022-04-12 10:40:00,15.79,15.85,15.78,15.85,404193.0,7.7245,7.7538,7.7196,7.7538,404193.0
2022-04-12 10:50:00,15.85,15.88,15.81,15.84,480916.0,7.7538,7.7685,7.7343,7.749,480916.0
2022-04-12 11:00:00,15.84,15.85,15.8,15.81,303281.0,7.749,7.7538,7.7294,7.7343,303281.0
2022-04-12 11:10:00,15.8,15.81,15.72,15.75,385406.0,7.7294,7.7343,7.6902,7.7049,385406.0
2022-04-12 11:20:00,15.74,15.84,15.74,15.82,329695.0,7.7,7.749,7.7,7.7392,329695.0
2022-04-12 11:30:00,15.81,15.82,15.78,15.79,416041.0,7.7343,7.7392,7.7196,7.7245,416041.0
2022-04-12 11:40:00,15.79,15.85,15.78,15.85,352338.0,7.7245,7.7538,7.7196,7.7538,352338.0
2022-04-12 11:50:00,15.85,15.85,15.82,15.83,308191.0,7.7538,7.7538,7.7392,7.7441,308191.0
2022-04-12 12:00:00,15.83,15.86,15.81,15.82,338754.0,7.7441,7.7587,7.7343,7.7392,338754.0
2022-04-12 12:10:00,15.82,15.87,15.8,15.86,424511.0,7.7392,7.7636,7.7294,7.7587,424511.0
2022-04-12 12:20:00,15.86,15.87,15.82,15.85,561296.0,7.7587,7.7636,7.7392,7.7538,561296.0
2022-04-12 12:30:00,15.85,15.88,15.84,15.88,681324.0,7.7538,7.7685,7.749,7.7685,681324.0
2022-04-12 12:40:00,15.88,15.89,15.84,15.88,621704.0,7.7685,7.7734,7.749,7.7685,621704.0
2022-04-12 12:50:00,15.88,15.89,15.85,15.87,379519.0,7.7685,7.7734,7.7538,7.7636,379519.0
2022-04-12 13:00:00,15.88,15.89,15.85,15.89,561813.0,7.7685,7.7734,7.7538,7.7734,561813.0
2022-04-12 13:10:00,15.89,15.94,15.88,15.92,540423.0,7.7734,7.7979,7.7685,7.7881,540423.0
2022-04-12 13:20:00,15.92,15.95,15.88,15.89,725274.0,7.7881,7.8028,7.7685,7.7734,725274.0
2022-04-12 13:30:00,15.9,15.92,15.88,15.89,563957.0,7.7783,7.7881,7.7685,7.7734,563957.0
2022-04-12 13:40:00,15.9,15.9,15.81,15.85,698844.0,7.7783,7.7783,7.7343,7.7538,698844.0
2022-04-12 13:50:00,15.84,15.84,15.76,15.79,544146.0,7.749,7.749,7.7098,7.7245,544146.0
2022-04-12 14:00:00,15.79,15.8,15.74,15.78,1280041.0,7.7245,7.7294,7.7,7.7196,1280041.0
2022-04-12 14:10:00,15.78,15.81,15.73,15.8,518872.0,7.7196,7.7343,7.6951,7.7294,518872.0
2022-04-12 14:20:00,15.81,15.83,15.75,15.77,346846.0,7.7343,7.7441,7.7049,7.7147,346846.0
2022-04-12 14:30:00,15.76,15.76,15.72,15.75,470914.0,7.7098,7.7098,7.6902,7.7049,470914.0
2022-04-12 14:40:00,15.75,15.76,15.7,15.74,790391.0,7.7049,7.7098,7.6805,7.7,790391.0
2022-04-12 14:50:00,15.75,15.78,15.72,15.78,587560.0,7.7049,7.7196,7.6902,7.7196,587560.0
2022-04-12 15:00:00,15.78,15.8,15.72,15.73,1012289.0,7.7196,7.7294,7.6902,7.6951,1012289.0
2022-04-12 15:10:00,15.73,15.74,15.68,15.7,989213.0,7.6951,7.7,7.6707,7.6805,989213.0
2022-04-12 15:20:00,15.71,15.72,15.65,15.67,710506.0,7.6854,7.6902,7.656,7.6658,710506.0
2022-04-12 15:30:00,15.68,15.75,15.67,15.73,1247141.0,7.6707,7.7049,7.6658,7.6951,1247141.0
2022-04-12 15:40:00,15.74,15.76,15.66,15.67,1257562.0,7.7,7.7098,7.6609,7.6658,1257562.0
2022-04-12 15:50:00,15.66,15.68,15.63,15.66,1847062.0,7.6609,7.6707,7.6462,7.6609,1847062.0
2022-04-13 09:30:00,15.84,15.86,15.73,15.79,876532.0,7.749,7.7587,7.6951,7.7245,876532.0
2022-04-13 09:40:00,15.8,15.84,15.71,15.82,758993.0,7.7294,7.749,7.6854,7.7392,758993.0
2022-04-13 09:50:00,15.82,15.87,15.79,15.85,678014.0,7.7392,7.7636,7.7245,7.7538,678014.0
2022-04-13 10:00:00,15.85,15.89,15.8,15.88,473477.0,7.7538,7.7734,7.7294,7.7685,473477.0
2022-04-13 10:10:00,15.89,15.92,15.85,15.89,550831.0,7.7734,7.7881,7.7538,7.7734,550831.0
2022-04-13 10:20:00,15.89,15.93,15.85,15.87,403131.0,7.7734,7.793,7.7538,7.7636,403131.0
2022-04-13 10:30:00,15.86,15.87,15.82,15.85,488002.0,7.7587,7.7636,7.7392,7.7538,488002.0
2022-04-13 10:40:00,15.84,15.88,15.81,15.87,354090.0,7.749,7.7685,7.7343,7.7636,354090.0
2022-04-13 10:50:00,15.87,15.91,15.85,15.9,487981.0,7.7636,7.7832,7.7538,7.7783,487981.0
2022-04-13 11:00:00,15.89,15.91,15.85,15.89,621268.0,7.7734,7.7832,7.7538,7.7734,621268.0
2022-04-13 11:10:00,15.89,15.92,15.86,15.88,413545.0,7.7734,7.7881,7.7587,7.7685,413545.0
2022-04-13 11:20:00,15.87,15.93,15.87,15.92,546066.0,7.7636,7.793,7.7636,7.7881,546066.0
2022-04-13 11:30:00,15.92,15.94,15.89,15.92,418100.0,7.7881,7.7979,7.7734,7.7881,418100.0
2022-04-13 11:40:00,15.92,15.96,15.92,15.94,363640.0,7.7881,7.8077,7.7881,7.7979,363640.0
2022-04-13 11:50:00,15.95,15.95,15.92,15.94,336771.0,7.8028,7.8028,7.7881,7.7979,336771.0
2022-04-13 12:00:00,15.94,15.97,15.93,15.97,342795.0,7.7979,7.8125,7.793,7.8125,342795.0
2022-04-13 12:10:00,15.97,15.98,15.93,15.97,790976.0,7.8125,7.8174,7.793,7.8125,790976.0
2022-04-13 12:20:00,15.97,15.97,15.95,15.97,327625.0,7.8125,7.8125,7.8028,7.8125,327625.0
2022-04-13 12:30:00,15.97,15.99,15.96,15.98,368681.0,7.8125,7.8223,7.8077,7.8174,368681.0
2022-04-13 12:40:00,15.98,16.02,15.97,16.01,1439317.0,7.8174,7.837,7.8125,7.8321,1439317.0
2022-04-13 12:50:00,16.0,16.03,15.98,16.03,508316.0,7.8272,7.8419,7.8174,7.8419,508316.0
2022-04-13 13:00:00,16.02,16.05,16.02,16.04,593776.0,7.837,7.8517,7.837,7.8468,593776.0
2022-04-13 13:10:00,16.04,16.07,16.03,16.07,231527.0,7.8468,7.8615,7.8419,7.8615,231527.0
2022-04-13 13:20:00,16.06,16.09,16.03,16.04,629663.0,7.8566,7.8713,7.8419,7.8468,629663.0
2022-04-13 13:30:00,16.04,16.06,16.02,16.02,383044.0,7.8468,7.8566,7.837,7.837,383044.0
2022-04-13 13:40:00,16.03,16.05,16.0,16.01,294995.0,7.8419,7.8517,7.8272,7.8321,294995.0
2022-04-13 13:50:00,16.02,16.04,16.0,16.03,457046.0,7.837,7.8468,7.8272,7.8419,457046.0
2022-04-13 14:00:00,16.03,16.05,16.01,16.04,481352.0,7.8419,7.8517,7.8321,7.8468,481352.0
2022-04-13 14:10:00,16.04,16.05,16.02,16.04,274307.0,7.8468,7.8517,7.837,7.8468,274307.0
2022-04-13 14:20:00,16.04,16.07,16.03,16.06,415040.0,7.8468,7.8615,7.8419,7.8566,415040.0
2022-04-13 14:30:00,16.06,16.07,16.01,16.03,447901.0,7.8566,7.8615,7.8321,7.8419,447901.0
2022-04-13 14:40:00,16.03,16.07,16.02,16.05,442999.0,7.8419,7.8615,7.837,7.8517,442999.0
2022-04-13 14:50:00,16.05,16.07,16.03,16.06,394700.0,7.8517,7.8615,7.8419,7.8566,394700.0
2022-04-13 15:00:00,16.05,16.06,15.99,16.0,694673.0,7.8517,7.8566,7.8223,7.8272,694673.0
2022-04-13 15:10:00,16.0,16.02,15.95,15.95,810880.0,7.8272,7.837,7.8028,7.8028,810880.0
2022-04-13 15:20:00,15.96,15.99,15.95,15.98,708492.0,7.8077,7.8223,7.8028,7.8174,708492.0
2022-04-13 15:30:00,15.98,15.98,15.94,15.95,852176.0,7.8174,7.8174,7.7979,7.8028,852176.0
2022-04-13 15:40:00,15.94,15.98,15.92,15.97,1280854.0,7.7979,7.8174,7.7881,7.8125,1280854.0
2022-04-13 15:50:00,15.97,15.99,15.95,15.97,2747477.0,7.8125,7.8223,7.8028,7.8125,2747477.0
2022-04-14 09:30:00,14.68,14.83,14.64,14.83,3850830.0,7.7767,7.8561,7.7555,7.8561,3850830.0
2022-04-14 09:40:00,14.83,14.87,14.62,14.66,2115610.0,7.8561,7.8773,7.7449,7.7661,2115610.0
2022-04-14 09:50:00,14.66,14.7,14.6,14.66,2766899.0,7.7661,7.7872,7.7343,7.7661,2766899.0
2022-04-14 10:00:00,14.66,14.69,14.53,14.56,1604704.0,7.7661,7.782,7.6972,7.7131,1604704.0
2022-04-14 10:10:00,14.56,14.75,14.55,14.73,1887945.0,7.7131,7.8137,7.7078,7.8031,1887945.0
2022-04-14 10:20:00,14.74,14.84,14.72,14.78,1187556.0,7.8084,7.8614,7.7978,7.8296,1187556.0
2022-04-14 10:30:00,14.78,14.86,14.77,14.78,1095381.0,7.8296,7.872,7.8243,7.8296,1095381.0
2022-04-14 10:40:00,14.79,14.88,14.78,14.84,1064689.0,7.8349,7.8826,7.8296,7.8614,1064689.0
2022-04-14 10:50:00,14.84,14.84,14.73,14.79,1350615.0,7.8614,7.8614,7.8031,7.8349,1350615.0
2022-04-14 11:00:00,14.79,14.87,14.76,14.87,799622.0,7.8349,7.8773,7.819,7.8773,799622.0
2022-04-14 11:10:00,14.87,14.9,14.83,14.9,712550.0,7.8773,7.8932,7.8561,7.8932,712550.0
2022-04-14 11:20:00,14.9,14.93,14.86,14.88,599669.0,7.8932,7.9091,7.872,7.8826,599669.0
2022-04-14 11:30:00,14.88,14.88,14.81,14.82,571968.0,7.8826,7.8826,7.8455,7.8508,571968.0
2022-04-14 11:40:00,14.82,14.82,14.72,14.72,775627.0,7.8508,7.8508,7.7978,7.7978,775627.0
2022-04-14 11:50:00,14.72,14.75,14.69,14.73,907197.0,7.7978,7.8137,7.782,7.8031,907197.0
2022-04-14 12:00:00,14.72,14.75,14.7,14.73,1243170.0,7.7978,7.8137,7.7872,7.8031,1243170.0
2022-04-14 12:10:00,14.72,14.76,14.71,14.72,423505.0,7.7978,7.819,7.7925,7.7978,423505.0
2022-04-14 12:20:00,14.71,14.75,14.7,14.73,779650.0,7.7925,7.8137,7.7872,7.8031,779650.0
2022-04-14 12:30:00,14.72,14.73,14.62,14.62,385791.0,7.7978,7.8031,7.7449,7.7449,385791.0
2022-04-14 12:40:00,14.63,14.7,14.62,14.69,485027.0,7.7502,7.7872,7.7449,7.782,485027.0
2022-04-14 12:50:00,14.69,14.72,14.68,14.71,265785.0,7.782,7.7978,7.7767,7.7925,265785.0
2022-04-14 13:00:00,14.71,14.72,14.61,14.63,344283.0,7.7925,7.7978,7.7396,7.7502,344283.0
2022-04-14 13:10:00,14.63,14.65,14.61,14.64,351305.0,7.7502,7.7608,7.7396,7.7555,351305.0
2022-04-14 13:20:00,14.65,14.67,14.63,14.64,280473.0,7.7608,7.7714,7.7502,7.7555,280473.0
2022-04-14 13:30:00,14.64,14.69,14.63,14.67,414343.0,7.7555,7.782,7.7502,7.7714,414343.0
2022-04-14 13:40:00,14.68,14.72,14.66,14.68,184958.0,7.7767,7.7978,7.7661,7.7767,184958.0
2022-04-14 13:50:00,14.68,14.7,14.66,14.68,303380.0,7.7767,7.7872,7.7661,7.7767,303380.0
2022-04-14 14:00:00,14.68,14.72,14.67,14.71,567757.0,7.7767,7.7978,7.7714,7.7925,567757.0
2022-04-14 14:10:00,14.71,14.73,14.68,14.69,625149.0,7.7925,7.8031,7.7767,7.782,625149.0
2022-04-14 14:20:00,14.69,14.72,14.68,14.72,446992.0,7.782,7.7978,7.7767,7.7978,446992.0
2022-04-14 14:30:00,14.72,14.76,14.69,14.75,529163.0,7.7978,7.819,7.782,7.8137,529163.0
2022-04-14 14:40:00,14.75,14.78,14.75,14.78,884800.0,7.8137,7.8296,7.8137,7.8296,884800.0
2022-04-14 14:50:00,14.78,14.81,14.74,14.76,872340.0,7.8296,7.8455,7.8084,7.819,872340.0
2022-04-14 15:00:00,14.76,14.76,14.66,14.66,759872.0,7.819,7.819,7.7661,7.7661,759872.0
2022-04-14 15:10:00,14.66,14.74,14.66,14.72,433968.0,7.7661,7.8084,7.7661,7.7978,433968.0
2022-04-14 15:20:00,14.71,14.73,14.67,14.73,421127.0,7.7925,7.8031,7.7714,7.8031,421127.0
2022-04-14 15:30:00,14.73,14.74,14.68,14.69,606635.0,7.8031,7.8084,7.7767,7.782,606635.0
2022-04-14 15:40:00,14.69,14.71,14.66,14.7,1356589.0,7.782,7.7925,7.7661,7.7872,1356589.0
2022-04-14 15:50:00,14.69,14.72,14.67,14.71,1636918.0,7.782,7.7978,7.7714,7.7925,1636918.0
2022-04-18 09:30:00,14.71,14.77,14.61,14.73,2428561.0,7.7925,7.8243,7.7396,7.8031,2428561.0
2022-04-18 09:40:00,14.73,14.8,14.68,14.74,1981455.0,7.8031,7.8402,7.7767,7.8084,1981455.0
2022-04-18 09:50:00,14.74,14.78,14.69,14.71,707306.0,7.8084,7.8296,7.782,7.7925,707306.0
2022-04-18 10:00:00,14.71,14.72,14.62,14.68,722393.0,7.7925,7.7978,7.7449,7.7767,722393.0
2022-04-18 10:10:00,14.68,14.71,14.63,14.7,1197962.0,7.7767,7.7925,7.7502,7.7872,1197962.0
2022-04-18 10:20:00,14.7,14.74,14.68,14.74,708021.0,7.7872,7.8084,7.7767,7.8084,708021.0
2022-04-18 10:30:00,14.74,14.79,14.71,14.77,769426.0,7.8084,7.8349,7.7925,7.8243,769426.0
2022-04-18 10:40:00,14.77,14.77,14.7,14.75,513335.0,7.8243,7.8243,7.7872,7.8137,513335.0
2022-04-18 10:50:00,14.75,14.75,14.7,14.73,447645.0,7.8137,7.8137,7.7872,7.8031,447645.0
2022-04-18 11:00:00,14.73,14.76,14.72,14.74,560215.0,7.8031,7.819,7.7978,7.8084,560215.0
2022-04-18 11:10:00,14.74,14.75,14.7,14.71,536373.0,7.8084,7.8137,7.7872,7.7925,536373.0
2022-04-18 11:20:00,14.71,14.72,14.61,14.62,443071.0,7.7925,7.7978,7.7396,7.7449,443071.0
2022-04-18 11:30:00,14.63,14.64,14.58,14.6,506568.0,7.7502,7.7555,7.7237,7.7343,506568.0
2022-04-18 11:40:00,14.6,14.61,14.57,14.58,443490.0,7.7343,7.7396,7.7184,7.7237,443490.0
2022-04-18 11:50:00,14.58,14.59,14.56,14.58,318979.0,7.7237,7.729,7.7131,7.7237,318979.0
2022-04-18 12:00:00,14.59,14.62,14.58,14.61,226171.0,7.729,7.7449,7.7237,7.7396,226171.0
2022-04-18 12:10:00,14.61,14.63,14.58,14.63,357062.0,7.7396,7.7502,7.7237,7.7502,357062.0
2022-04-18 12:20:00,14.63,14.67,14.61,14.67,570031.0,7.7502,7.7714,7.7396,7.7714,570031.0
2022-04-18 12:30:00,14.67,14.71,14.65,14.71,233937.0,7.7714,7.7925,7.7608,7.7925,233937.0
2022-04-18 12:40:00,14.71,14.71,14.67,14.71,208873.0,7.7925,7.7925,7.7714,7.7925,208873.0
2022-04-18 12:50:00,14.71,14.76,14.7,14.75,266557.0,7.7925,7.819,7.7872,7.8137,266557.0
2022-04-18 13:00:00,14.75,14.8,14.74,14.79,227905.0,7.8137,7.8402,7.8084,7.8349,227905.0
2022-04-18 13:10:00,14.79,14.81,14.73,14.73,569422.0,7.8349,7.8455,7.8031,7.8031,569422.0
2022-04-18 13:20:00,14.73,14.77,14.72,14.74,667501.0,7.8031,7.8243,7.7978,7.8084,667501.0
2022-04-18 13:30:00,14.74,14.79,14.73,14.77,578982.0,7.8084,7.8349,7.8031,7.8243,578982.0
2022-04-18 13:40:00,14.76,14.78,14.75,14.76,129373.0,7.819,7.8296,7.8137,7.819,129373.0
2022-04-18 13:50:00,14.76,14.77,14.72,14.73,335164.0,7.819,7.8243,7.7978,7.8031,335164.0
2022-04-18 14:00:00,14.73,14.74,14.7,14.71,317678.0,7.8031,7.8084,7.7872,7.7925,317678.0
2022-04-18 14:10:00,14.7,14.71,14.65,14.69,210166.0,7.7872,7.7925,7.7608,7.782,210166.0
2022-04-18 14:20:00,14.69,14.71,14.68,14.69,293336.0,7.782,7.7925,7.7767,7.782,293336.0
2022-04-18 14:30:00,14.69,14.7,14.66,14.69,241433.0,7.782,7.7872,7.7661,7.782,241433.0
2022-04-18 14:40:00,14.69,14.7,14.64,14.65,202730.0,7.782,7.7872,7.7555,7.7608,202730.0
2022-04-18 14:50:00,14.66,14.68,14.61,14.62,265619.0,7.7661,7.7767,7.7396,7.7449,265619.0
2022-04-18 15:00:00,14.62,14.65,14.61,14.65,182469.0,7.7449,7.7608,7.7396,7.7608,182469.0
2022-04-18 15:10:00,14.65,14.65,14.61,14.63,369596.0,7.7608,7.7608,7.7396,7.7502,369596.0
2022-04-18 15:20:00,14.63,14.66,14.61,14.62,464797.0,7.7502,7.7661,7.7396,7.7449,464797.0
2022-04-18 15:30:00,14.62,14.64,14.6,14.61,417902.0,7.7449,7.7555,7.7343,7.7396,417902.0
2022-04-18 15:40:00,14.6,14.64,14.59,14.63,1385013.0,7.7343,7.7555,7.729,7.7502,1385013.0
2022-04-18 15:50:00,14.63,14.66,14.62,14.66,1668649.0,7.7502,7.7661,7.7449,7.7661,1668649.0
2022-04-19 09:30:00,14.74,14.86,14.59,14.86,1552333.0,7.8084,7.872,7.729,7.872,1552333.0
2022-04-19 09:40:00,14.85,15.0,14.85,14.96,925541.0,7.8667,7.9462,7.8667,7.925,925541.0
2022-04-19 09:50:00,14.97,15.06,14.96,15.01,643483.0,7.9303,7.978,7.925,7.9515,643483.0
2022-04-19 10:00:00,15.01,15.05,14.97,14.97,479964.0,7.9515,7.9727,7.9303,7.9303,479964.0
2022-04-19 10:10:00,14.98,15.03,14.95,14.96,379943.0,7.9356,7.9621,7.9197,7.925,379943.0
2022-04-19 10:20:00,14.96,15.01,14.96,15.0,347236.0,7.925,7.9515,7.925,7.9462,347236.0
2022-04-19 10:30:00,15.0,15.01,14.94,14.95,407362.0,7.9462,7.9515,7.9144,7.9197,407362.0
2022-04-19 10:40:00,14.95,14.96,14.88,14.89,308688.0,7.9197,7.925,7.8826,7.8879,308688.0
2022-04-19 10:50:00,14.9,14.93,14.86,14.87,338153.0,7.8932,7.9091,7.872,7.8773,338153.0
2022-04-19 11:00:00,14.86,14.89,14.83,14.88,370059.0,7.872,7.8879,7.8561,7.8826,370059.0
2022-04-19 11:10:00,14.87,14.88,14.84,14.86,298000.0,7.8773,7.8826,7.8614,7.872,298000.0
2022-04-19 11:20:00,14.86,14.87,14.81,14.82,361476.0,7.872,7.8773,7.8455,7.8508,361476.0
2022-04-19 11:30:00,14.82,14.86,14.77,14.85,678458.0,7.8508,7.872,7.8243,7.8667,678458.0
2022-04-19 11:40:00,14.85,14.87,14.82,14.82,343664.0,7.8667,7.8773,7.8508,7.8508,343664.0
2022-04-19 11:50:00,14.83,14.88,14.82,14.86,306226.0,7.8561,7.8826,7.8508,7.872,306226.0
2022-04-19 12:00:00,14.86,14.88,14.82,14.85,230109.0,7.872,7.8826,7.8508,7.8667,230109.0
2022-04-19 12:10:00,14.84,14.88,14.84,14.87,420622.0,7.8614,7.8826,7.8614,7.8773,420622.0
2022-04-19 12:20:00,14.87,14.9,14.86,14.89,438319.0,7.8773,7.8932,7.872,7.8879,438319.0
2022-04-19 12:30:00,14.89,14.91,14.87,14.88,209768.0,7.8879,7.8985,7.8773,7.8826,209768.0
2022-04-19 12:40:00,14.88,14.89,14.85,14.86,144220.0,7.8826,7.8879,7.8667,7.872,144220.0
2022-04-19 12:50:00,14.86,14.89,14.85,14.87,129857.0,7.872,7.8879,7.8667,7.8773,129857.0
2022-04-19 13:00:00,14.87,14.88,14.85,14.86,188035.0,7.8773,7.8826,7.8667,7.872,188035.0
2022-04-19 13:10:00,14.86,14.87,14.85,14.87,105152.0,7.872,7.8773,7.8667,7.8773,105152.0
2022-04-19 13:20:00,14.86,14.87,14.8,14.8,187670.0,7.872,7.8773,7.8402,7.8402,187670.0
2022-04-19 13:30:00,14.81,14.85,14.79,14.85,263879.0,7.8455,7.8667,7.8349,7.8667,263879.0
2022-04-19 13:40:00,14.85,14.86,14.81,14.83,177154.0,7.8667,7.872,7.8455,7.8561,177154.0
2022-04-19 13:50:00,14.83,14.86,14.83,14.84,143267.0,7.8561,7.872,7.8561,7.8614,143267.0
2022-04-19 14:00:00,14.84,14.85,14.81,14.84,267308.0,7.8614,7.8667,7.8455,7.8614,267308.0
2022-04-19 14:10:00,14.84,14.84,14.79,14.79,115016.0,7.8614,7.8614,7.8349,7.8349,115016.0
2022-04-19 14:20:00,14.79,14.82,14.78,14.81,288575.0,7.8349,7.8508,7.8296,7.8455,288575.0
2022-04-19 14:30:00,14.81,14.83,14.8,14.82,114414.0,7.8455,7.8561,7.8402,7.8508,114414.0
2022-04-19 14:40:00,14.82,14.84,14.81,14.83,207615.0,7.8508,7.8614,7.8455,7.8561,207615.0
2022-04-19 14:50:00,14.84,14.91,14.83,14.88,580102.0,7.8614,7.8985,7.8561,7.8826,580102.0
2022-04-19 15:00:00,14.88,14.89,14.85,14.87,281011.0,7.8826,7.8879,7.8667,7.8773,281011.0
2022-04-19 15:10:00,14.87,14.89,14.86,14.88,679196.0,7.8773,7.8879,7.872,7.8826,679196.0
2022-04-19 15:20:00,14.88,14.91,14.87,14.9,388465.0,7.8826,7.8985,7.8773,7.8932,388465.0
2022-04-19 15:30:00,14.9,14.94,14.89,14.94,292787.0,7.8932,7.9144,7.8879,7.9144,292787.0
2022-04-19 15:40:00,14.94,14.94,14.9,14.93,736388.0,7.9144,7.9144,7.8932,7.9091,736388.0
2022-04-19 15:50:00,14.93,14.94,14.89,14.91,1133864.0,7.9091,7.9144,7.8879,7.8985,1133864.0
2022-04-20 09:30:00,14.95,15.02,14.88,14.91,1306649.0,7.9197,7.9568,7.8826,7.8985,1306649.0
2022-04-20 09:40:00,14.92,14.97,14.84,14.84,329553.0,7.9038,7.9303,7.8614,7.8614,329553.0
2022-04-20 09:50:00,14.84,14.86,14.81,14.84,416935.0,7.8614,7.872,7.8455,7.8614,416935.0
2022-04-20 10:00:00,14.84,14.86,14.78,14.85,658351.0,7.8614,7.872,7.8296,7.8667,658351.0
2022-04-20 10:10:00,14.84,14.85,14.79,14.84,207779.0,7.8614,7.8667,7.8349,7.8614,207779.0
2022-04-20 10:20:00,14.83,14.86,14.81,14.85,320370.0,7.8561,7.872,7.8455,7.8667,320370.0
2022-04-20 10:30:00,14.85,14.93,14.84,14.92,372645.0,7.8667,7.9091,7.8614,7.9038,372645.0
2022-04-20 10:40:00,14.92,14.98,14.91,14.98,409234.0,7.9038,7.9356,7.8985,7.9356,409234.0
2022-04-20 10:50:00,14.98,15.0,14.94,14.95,878204.0,7.9356,7.9462,7.9144,7.9197,878204.0
2022-04-20 11:00:00,14.95,14.98,14.92,14.98,360869.0,7.9197,7.9356,7.9038,7.9356,360869.0
2022-04-20 11:10:00,14.97,14.98,14.91,14.93,215695.0,7.9303,7.9356,7.8985,7.9091,215695.0
2022-04-20 11:20:00,14.93,14.94,14.86,14.93,460526.0,7.9091,7.9144,7.872,7.9091,460526.0
2022-04-20 11:30:00,14.93,14.96,14.9,14.94,169749.0,7.9091,7.925,7.8932,7.9144,169749.0
2022-04-20 11:40:00,14.94,14.95,14.89,14.9,279127.0,7.9144,7.9197,7.8879,7.8932,279127.0
2022-04-20 11:50:00,14.9,14.92,14.86,14.92,329194.0,7.8932,7.9038,7.872,7.9038,329194.0
2022-04-20 12:00:00,14.92,14.96,14.91,14.95,370254.0,7.9038,7.925,7.8985,7.9197,370254.0
2022-04-20 12:10:00,14.95,14.95,14.91,14.93,221057.0,7.9197,7.9197,7.8985,7.9091,221057.0
2022-04-20 12:20:00,14.93,14.97,14.92,14.96,172342.0,7.9091,7.9303,7.9038,7.925,172342.0
2022-04-20 12:30:00,14.96,15.0,14.95,14.97,158986.0,7.925,7.9462,7.9197,7.9303,158986.0
2022-04-20 12:40:00,14.98,14.99,14.96,14.99,94490.0,7.9356,7.9409,7.925,7.9409,94490.0
2022-04-20 12:50:00,14.99,15.0,14.98,15.0,122296.0,7.9409,7.9462,7.9356,7.9462,122296.0
2022-04-20 13:00:00,15.0,15.02,14.99,15.01,278245.0,7.9462,7.9568,7.9409,7.9515,278245.0
2022-04-20 13:10:00,15.01,15.01,14.99,15.01,165846.0,7.9515,7.9515,7.9409,7.9515,165846.0
2022-04-20 13:20:00,15.01,15.03,15.0,15.02,167374.0,7.9515,7.9621,7.9462,7.9568,167374.0
2022-04-20 13:30:00,15.02,15.05,15.01,15.05,235735.0,7.9568,7.9727,7.9515,7.9727,235735.0
2022-04-20 13:40:00,15.04,15.07,15.03,15.04,299902.0,7.9674,7.9833,7.9621,7.9674,299902.0
2022-04-20 13:50:00,15.04,15.12,15.03,15.11,731689.0,7.9674,8.0097,7.9621,8.0044,731689.0
2022-04-20 14:00:00,15.11,15.17,15.1,15.16,787729.0,8.0044,8.0362,7.9991,8.0309,787729.0
2022-04-20 14:10:00,15.16,15.18,15.12,15.13,478918.0,8.0309,8.0415,8.0097,8.015,478918.0
2022-04-20 14:20:00,15.13,15.18,15.11,15.17,349172.0,8.015,8.0415,8.0044,8.0362,349172.0
2022-04-20 14:30:00,15.17,15.18,15.14,15.15,366433.0,8.0362,8.0415,8.0203,8.0256,366433.0
2022-04-20 14:40:00,15.15,15.18,15.14,15.16,291626.0,8.0256,8.0415,8.0203,8.0309,291626.0
2022-04-20 14:50:00,15.15,15.17,15.11,15.12,217019.0,8.0256,8.0362,8.0044,8.0097,217019.0
2022-04-20 15:00:00,15.12,15.14,15.11,15.12,137031.0,8.0097,8.0203,8.0044,8.0097,137031.0
2022-04-20 15:10:00,15.12,15.17,15.12,15.15,344638.0,8.0097,8.0362,8.0097,8.0256,344638.0
2022-04-20 15:20:00,15.15,15.18,15.14,15.15,275835.0,8.0256,8.0415,8.0203,8.0256,275835.0
2022-04-20 15:30:00,15.15,15.18,15.14,15.18,315404.0,8.0256,8.0415,8.0203,8.0415,315404.0
2022-04-20 15:40:00,15.18,15.2,15.16,15.18,574898.0,8.0415,8.0521,8.0309,8.0415,574898.0
2022-04-20 15:50:00,15.18,15.19,15.15,15.17,965681.0,8.0415,8.0468,8.0256,8.0362,965681.0
2022-04-21 09:30:00,15.2,15.24,14.97,15.02,1407937.0,8.0521,8.0733,7.9303,7.9568,1407937.0
2022-04-21 09:40:00,15.02,15.09,14.96,15.09,878596.0,7.9568,7.9939,7.925,7.9939,878596.0
2022-04-21 09:50:00,15.08,15.19,15.06,15.18,381574.0,7.9886,8.0468,7.978,8.0415,381574.0
2022-04-21 10:00:00,15.18,15.2,15.08,15.08,397527.0,8.0415,8.0521,7.9886,7.9886,397527.0
2022-04-21 10:10:00,15.08,15.08,15.0,15.01,503388.0,7.9886,7.9886,7.9462,7.9515,503388.0
2022-04-21 10:20:00,15.02,15.07,15.0,15.0,435966.0,7.9568,7.9833,7.9462,7.9462,435966.0
2022-04-21 10:30:00,15.0,15.03,14.93,14.97,572479.0,7.9462,7.9621,7.9091,7.9303,572479.0
2022-04-21 10:40:00,14.97,14.99,14.93,14.95,388370.0,7.9303,7.9409,7.9091,7.9197,388370.0
2022-04-21 10:50:00,14.95,14.96,14.87,14.87,292959.0,7.9197,7.925,7.8773,7.8773,292959.0
2022-04-21 11:00:00,14.87,14.94,14.85,14.86,722102.0,7.8773,7.9144,7.8667,7.872,722102.0
2022-04-21 11:10:00,14.86,14.87,14.83,14.85,295158.0,7.872,7.8773,7.8561,7.8667,295158.0
2022-04-21 11:20:00,14.86,14.86,14.8,14.83,386567.0,7.872,7.872,7.8402,7.8561,386567.0
2022-04-21 11:30:00,14.83,14.88,14.82,14.83,216712.0,7.8561,7.8826,7.8508,7.8561,216712.0
2022-04-21 11:40:00,14.82,14.82,14.76,14.78,620001.0,7.8508,7.8508,7.819,7.8296,620001.0
2022-04-21 11:50:00,14.79,14.81,14.77,14.79,221241.0,7.8349,7.8455,7.8243,7.8349,221241.0
2022-04-21 12:00:00,14.79,14.8,14.76,14.76,884229.0,7.8349,7.8402,7.819,7.819,884229.0
2022-04-21 12:10:00,14.77,14.77,14.7,14.72,402058.0,7.8243,7.8243,7.7872,7.7978,402058.0
2022-04-21 12:20:00,14.73,14.73,14.69,14.7,368689.0,7.8031,7.8031,7.782,7.7872,368689.0
2022-04-21 12:30:00,14.69,14.74,14.67,14.68,405973.0,7.782,7.8084,7.7714,7.7767,405973.0
2022-04-21 12:40:00,14.68,14.69,14.66,14.66,342100.0,7.7767,7.782,7.7661,7.7661,342100.0
2022-04-21 12:50:00,14.66,14.67,14.61,14.65,382773.0,7.7661,7.7714,7.7396,7.7608,382773.0
2022-04-21 13:00:00,14.65,14.67,14.6,14.66,489241.0,7.7608,7.7714,7.7343,7.7661,489241.0
2022-04-21 13:10:00,14.65,14.68,14.63,14.65,266724.0,7.7608,7.7767,7.7502,7.7608,266724.0
2022-04-21 13:20:00,14.64,14.71,14.63,14.69,730794.0,7.7555,7.7925,7.7502,7.782,730794.0
2022-04-21 13:30:00,14.68,14.7,14.59,14.6,266037.0,7.7767,7.7872,7.729,7.7343,266037.0
2022-04-21 13:40:00,14.6,14.61,14.54,14.59,430931.0,7.7343,7.7396,7.7025,7.729,430931.0
2022-04-21 13:50:00,14.59,14.61,14.55,14.55,227990.0,7.729,7.7396,7.7078,7.7078,227990.0
2022-04-21 14:00:00,14.55,14.56,14.48,14.52,562699.0,7.7078,7.7131,7.6707,7.6919,562699.0
2022-04-21 14:10:00,14.52,14.55,14.49,14.54,329335.0,7.6919,7.7078,7.676,7.7025,329335.0
2022-04-21 14:20:00,14.54,14.59,14.54,14.57,443955.0,7.7025,7.729,7.7025,7.7184,443955.0
2022-04-21 14:30:00,14.57,14.6,14.56,14.57,382994.0,7.7184,7.7343,7.7131,7.7184,382994.0
2022-04-21 14:40:00,14.57,14.57,14.48,14.48,560148.0,7.7184,7.7184,7.6707,7.6707,560148.0
2022-04-21 14:50:00,14.48,14.49,14.45,14.46,380724.0,7.6707,7.676,7.6548,7.6601,380724.0
2022-04-21 15:00:00,14.46,14.49,14.45,14.48,571550.0,7.6601,7.676,7.6548,7.6707,571550.0
2022-04-21 15:10:00,14.48,14.48,14.42,14.43,498230.0,7.6707,7.6707,7.6389,7.6442,498230.0
2022-04-21 15:20:00,14.43,14.49,14.42,14.49,542238.0,7.6442,7.676,7.6389,7.676,542238.0
2022-04-21 15:30:00,14.48,14.5,14.45,14.48,458014.0,7.6707,7.6813,7.6548,7.6707,458014.0
2022-04-21 15:40:00,14.48,14.53,14.47,14.51,793371.0,7.6707,7.6972,7.6654,7.6866,793371.0
2022-04-21 15:50:00,14.51,14.59,14.49,14.58,3526807.0,7.6866,7.729,7.676,7.7237,3526807.0
2022-04-22 09:30:00,14.54,14.55,14.38,14.42,1046183.0,7.7025,7.7078,7.6177,7.6389,1046183.0
2022-04-22 09:40:00,14.41,14.48,14.4,14.48,412289.0,7.6336,7.6707,7.6283,7.6707,412289.0
2022-04-22 09:50:00,14.48,14.56,14.45,14.53,626751.0,7.6707,7.7131,7.6548,7.6972,626751.0
2022-04-22 10:00:00,14.53,14.54,14.44,14.49,610855.0,7.6972,7.7025,7.6495,7.676,610855.0
2022-04-22 10:10:00,14.49,14.53,14.46,14.46,626770.0,7.676,7.6972,7.6601,7.6601,626770.0
2022-04-22 10:20:00,14.46,14.47,14.38,14.4,431837.0,7.6601,7.6654,7.6177,7.6283,431837.0
2022-04-22 10:30:00,14.4,14.43,14.34,14.36,831529.0,7.6283,7.6442,7.5965,7.6071,831529.0
2022-04-22 10:40:00,14.36,14.36,14.3,14.31,721765.0,7.6071,7.6071,7.5754,7.5806,721765.0
2022-04-22 10:50:00,14.31,14.35,14.29,14.34,360273.0,7.5806,7.6018,7.5701,7.5965,360273.0
2022-04-22 11:00:00,14.35,14.36,14.3,14.33,454403.0,7.6018,7.6071,7.5754,7.5912,454403.0
2022-04-22 11:10:00,14.32,14.36,14.29,14.33,332889.0,7.5859,7.6071,7.5701,7.5912,332889.0
2022-04-22 11:20:00,14.33,14.33,14.26,14.27,355659.0,7.5912,7.5912,7.5542,7.5595,355659.0
2022-04-22 11:30:00,14.27,14.28,14.25,14.25,334902.0,7.5595,7.5648,7.5489,7.5489,334902.0
2022-04-22 11:40:00,14.26,14.26,14.18,14.21,547135.0,7.5542,7.5542,7.5118,7.5277,547135.0
2022-04-22 11:50:00,14.21,14.23,14.16,14.2,453416.0,7.5277,7.5383,7.5012,7.5224,453416.0
2022-04-22 12:00:00,14.19,14.25,14.19,14.24,240483.0,7.5171,7.5489,7.5171,7.5436,240483.0
2022-04-22 12:10:00,14.23,14.24,14.2,14.21,255837.0,7.5383,7.5436,7.5224,7.5277,255837.0
2022-04-22 12:20:00,14.21,14.24,14.2,14.22,239920.0,7.5277,7.5436,7.5224,7.533,239920.0
2022-04-22 12:30:00,14.21,14.26,14.21,14.23,188005.0,7.5277,7.5542,7.5277,7.5383,188005.0
2022-04-22 12:40:00,14.23,14.23,14.17,14.18,219923.0,7.5383,7.5383,7.5065,7.5118,219923.0
2022-04-22 12:50:00,14.18,14.19,14.13,14.14,364322.0,7.5118,7.5171,7.4853,7.4906,364322.0
2022-04-22 13:00:00,14.14,14.18,14.11,14.16,515372.0,7.4906,7.5118,7.4747,7.5012,515372.0
2022-04-22 13:10:00,14.16,14.2,14.15,14.19,281502.0,7.5012,7.5224,7.4959,7.5171,281502.0
2022-04-22 13:20:00,14.19,14.19,14.14,14.16,169405.0,7.5171,7.5171,7.4906,7.5012,169405.0
2022-04-22 13:30:00,14.16,14.19,14.14,14.16,152849.0,7.5012,7.5171,7.4906,7.5012,152849.0
2022-04-22 13:40:00,14.15,14.18,14.12,14.12,279648.0,7.4959,7.5118,7.48,7.48,279648.0
2022-04-22 13:50:00,14.12,14.14,14.07,14.08,683152.0,7.48,7.4906,7.4535,7.4588,683152.0
2022-04-22 14:00:00,14.08,14.09,14.03,14.07,462302.0,7.4588,7.4641,7.4323,7.4535,462302.0
2022-04-22 14:10:00,14.07,14.1,14.02,14.09,520234.0,7.4535,7.4694,7.427,7.4641,520234.0
2022-04-22 14:20:00,14.1,14.1,14.02,14.04,491254.0,7.4694,7.4694,7.427,7.4376,491254.0
2022-04-22 14:30:00,14.03,14.04,14.0,14.0,322663.0,7.4323,7.4376,7.4164,7.4164,322663.0
2022-04-22 14:40:00,14.0,14.02,13.95,13.96,750339.0,7.4164,7.427,7.3899,7.3952,750339.0
2022-04-22 14:50:00,13.96,13.96,13.86,13.88,1364637.0,7.3952,7.3952,7.3423,7.3529,1364637.0
2022-04-22 15:00:00,13.88,13.94,13.85,13.9,1165667.0,7.3529,7.3846,7.337,7.3635,1165667.0
2022-04-22 15:10:00,13.9,13.95,13.86,13.95,1316860.0,7.3635,7.3899,7.3423,7.3899,1316860.0
2022-04-22 15:20:00,13.95,13.98,13.92,13.95,495540.0,7.3899,7.4058,7.374,7.3899,495540.0
2022-04-22 15:30:00,13.95,14.0,13.91,13.92,1858950.0,7.3899,7.4164,7.3688,7.374,1858950.0
2022-04-22 15:40:00,13.93,13.96,13.86,13.86,2099771.0,7.3793,7.3952,7.3423,7.3423,2099771.0
2022-04-22 15:50:00,13.86,13.89,13.84,13.88,1978042.0,7.3423,7.3582,7.3317,7.3529,1978042.0
2022-04-25 09:30:00,13.43,13.57,13.26,13.51,1748672.0,7.1145,7.1886,7.0244,7.1569,1748672.0
2022-04-25 09:40:00,13.51,13.61,13.5,13.53,1118315.0,7.1569,7.2098,7.1516,7.1674,1118315.0
2022-04-25 09:50:00,13.52,13.55,13.43,13.44,698407.0,7.1622,7.178,7.1145,7.1198,698407.0
2022-04-25 10:00:00,13.44,13.48,13.4,13.4,1049867.0,7.1198,7.141,7.0986,7.0986,1049867.0
2022-04-25 10:10:00,13.4,13.45,13.37,13.41,701263.0,7.0986,7.1251,7.0827,7.1039,701263.0
2022-04-25 10:20:00,13.42,13.46,13.38,13.43,577118.0,7.1092,7.1304,7.088,7.1145,577118.0
2022-04-25 10:30:00,13.44,13.46,13.28,13.29,648264.0,7.1198,7.1304,7.035,7.0403,648264.0
2022-04-25 10:40:00,13.29,13.34,13.27,13.33,542218.0,7.0403,7.0668,7.0297,7.0615,542218.0
2022-04-25 10:50:00,13.34,13.34,13.19,13.2,493768.0,7.0668,7.0668,6.9873,6.9926,493768.0
2022-04-25 11:00:00,13.2,13.27,13.19,13.23,560871.0,6.9926,7.0297,6.9873,7.0085,560871.0
2022-04-25 11:10:00,13.23,13.33,13.22,13.3,719543.0,7.0085,7.0615,7.0032,7.0456,719543.0
2022-04-25 11:20:00,13.3,13.31,13.25,13.27,316824.0,7.0456,7.0509,7.0191,7.0297,316824.0
2022-04-25 11:30:00,13.27,13.31,13.24,13.26,594102.0,7.0297,7.0509,7.0138,7.0244,594102.0
2022-04-25 11:40:00,13.26,13.26,13.16,13.17,663936.0,7.0244,7.0244,6.9714,6.9767,663936.0
2022-04-25 11:50:00,13.18,13.23,13.15,13.23,559894.0,6.982,7.0085,6.9661,7.0085,559894.0
2022-04-25 12:00:00,13.23,13.28,13.19,13.28,450806.0,7.0085,7.035,6.9873,7.035,450806.0
2022-04-25 12:10:00,13.28,13.35,13.26,13.33,421350.0,7.035,7.0721,7.0244,7.0615,421350.0
2022-04-25 12:20:00,13.33,13.4,13.3,13.32,422815.0,7.0615,7.0986,7.0456,7.0562,422815.0
2022-04-25 12:30:00,13.32,13.37,13.29,13.34,494701.0,7.0562,7.0827,7.0403,7.0668,494701.0
2022-04-25 12:40:00,13.34,13.39,13.32,13.38,309271.0,7.0668,7.0933,7.0562,7.088,309271.0
2022-04-25 12:50:00,13.39,13.41,13.36,13.41,424675.0,7.0933,7.1039,7.0774,7.1039,424675.0
2022-04-25 13:00:00,13.41,13.43,13.35,13.38,201349.0,7.1039,7.1145,7.0721,7.088,201349.0
2022-04-25 13:10:00,13.38,13.43,13.37,13.41,216385.0,7.088,7.1145,7.0827,7.1039,216385.0
2022-04-25 13:20:00,13.41,13.45,13.39,13.41,285323.0,7.1039,7.1251,7.0933,7.1039,285323.0
2022-04-25 13:30:00,13.41,13.42,13.35,13.37,262057.0,7.1039,7.1092,7.0721,7.0827,262057.0
2022-04-25 13:40:00,13.37,13.42,13.35,13.42,279197.0,7.0827,7.1092,7.0721,7.1092,279197.0
2022-04-25 13:50:00,13.42,13.45,13.37,13.44,388633.0,7.1092,7.1251,7.0827,7.1198,388633.0
2022-04-25 14:00:00,13.45,13.51,13.42,13.51,394397.0,7.1251,7.1569,7.1092,7.1569,394397.0
2022-04-25 14:10:00,13.51,13.52,13.46,13.51,408617.0,7.1569,7.1622,7.1304,7.1569,408617.0
2022-04-25 14:20:00,13.51,13.59,13.5,13.59,602971.0,7.1569,7.1992,7.1516,7.1992,602971.0
2022-04-25 14:30:00,13.59,13.67,13.58,13.65,584647.0,7.1992,7.2416,7.1939,7.231,584647.0
2022-04-25 14:40:00,13.64,13.73,13.62,13.73,1041637.0,7.2257,7.2734,7.2151,7.2734,1041637.0
2022-04-25 14:50:00,13.73,13.75,13.63,13.64,555948.0,7.2734,7.284,7.2204,7.2257,555948.0
2022-04-25 15:00:00,13.64,13.64,13.6,13.62,580703.0,7.2257,7.2257,7.2045,7.2151,580703.0
2022-04-25 15:10:00,13.62,13.67,13.59,13.65,446584.0,7.2151,7.2416,7.1992,7.231,446584.0
2022-04-25 15:20:00,13.65,13.72,13.64,13.71,512798.0,7.231,7.2681,7.2257,7.2628,512798.0
2022-04-25 15:30:00,13.7,13.72,13.67,13.68,670497.0,7.2575,7.2681,7.2416,7.2469,670497.0
2022-04-25 15:40:00,13.68,13.72,13.66,13.68,981292.0,7.2469,7.2681,7.2363,7.2469,981292.0
2022-04-25 15:50:00,13.67,13.68,13.61,13.63,2048431.0,7.2416,7.2469,7.2098,7.2204,2048431.0
2022-04-26 09:30:00,13.47,13.5,13.35,13.44,960642.0,7.1357,7.1516,7.0721,7.1198,960642.0
2022-04-26 09:40:00,13.45,13.47,13.34,13.38,770932.0,7.1251,7.1357,7.0668,7.088,770932.0
2022-04-26 09:50:00,13.38,13.39,13.32,13.34,282532.0,7.088,7.0933,7.0562,7.0668,282532.0
2022-04-26 10:00:00,13.34,13.44,13.34,13.4,560539.0,7.0668,7.1198,7.0668,7.0986,560539.0
2022-04-26 10:10:00,13.4,13.41,13.28,13.28,613323.0,7.0986,7.1039,7.035,7.035,613323.0
2022-04-26 10:20:00,13.27,13.29,13.2,13.28,466396.0,7.0297,7.0403,6.9926,7.035,466396.0
2022-04-26 10:30:00,13.28,13.31,13.19,13.23,1013488.0,7.035,7.0509,6.9873,7.0085,1013488.0
2022-04-26 10:40:00,13.24,13.32,13.2,13.32,926042.0,7.0138,7.0562,6.9926,7.0562,926042.0
2022-04-26 10:50:00,13.32,13.36,13.27,13.29,540315.0,7.0562,7.0774,7.0297,7.0403,540315.0
2022-04-26 11:00:00,13.3,13.37,13.29,13.37,536778.0,7.0456,7.0827,7.0403,7.0827,536778.0
2022-04-26 11:10:00,13.37,13.45,13.36,13.4,731991.0,7.0827,7.1251,7.0774,7.0986,731991.0
2022-04-26 11:20:00,13.4,13.46,13.4,13.43,875151.0,7.0986,7.1304,7.0986,7.1145,875151.0
2022-04-26 11:30:00,13.42,13.46,13.38,13.42,480564.0,7.1092,7.1304,7.088,7.1092,480564.0
2022-04-26 11:40:00,13.41,13.48,13.38,13.47,1256198.0,7.1039,7.141,7.088,7.1357,1256198.0
2022-04-26 11:50:00,13.47,13.51,13.43,13.45,896310.0,7.1357,7.1569,7.1145,7.1251,896310.0
2022-04-26 12:00:00,13.45,13.5,13.42,13.5,602612.0,7.1251,7.1516,7.1092,7.1516,602612.0
2022-04-26 12:10:00,13.5,13.55,13.48,13.53,693236.0,7.1516,7.178,7.141,7.1674,693236.0
2022-04-26 12:20:00,13.53,13.62,13.53,13.56,676329.0,7.1674,7.2151,7.1674,7.1833,676329.0
2022-04-26 12:30:00,13.55,13.59,13.53,13.57,985554.0,7.178,7.1992,7.1674,7.1886,985554.0
2022-04-26 12:40:00,13.58,13.58,13.53,13.56,816344.0,7.1939,7.1939,7.1674,7.1833,816344.0
2022-04-26 12:50:00,13.55,13.56,13.51,13.53,568590.0,7.178,7.1833,7.1569,7.1674,568590.0
2022-04-26 13:00:00,13.53,13.55,13.49,13.52,387677.0,7.1674,7.178,7.1463,7.1622,387677.0
2022-04-26 13:10:00,13.52,13.53,13.47,13.48,314427.0,7.1622,7.1674,7.1357,7.141,314427.0
2022-04-26 13:20:00,13.47,13.48,13.44,13.45,343275.0,7.1357,7.141,7.1198,7.1251,343275.0
2022-04-26 13:30:00,13.45,13.46,13.41,13.45,465525.0,7.1251,7.1304,7.1039,7.1251,465525.0
2022-04-26 13:40:00,13.44,13.48,13.43,13.46,313141.0,7.1198,7.141,7.1145,7.1304,313141.0
2022-04-26 13:50:00,13.46,13.47,13.4,13.41,335372.0,7.1304,7.1357,7.0986,7.1039,335372.0
2022-04-26 14:00:00,13.41,13.44,13.39,13.42,549913.0,7.1039,7.1198,7.0933,7.1092,549913.0
2022-04-26 14:10:00,13.41,13.44,13.4,13.41,514480.0,7.1039,7.1198,7.0986,7.1039,514480.0
2022-04-26 14:20:00,13.41,13.43,13.38,13.42,617178.0,7.1039,7.1145,7.088,7.1092,617178.0
2022-04-26 14:30:00,13.41,13.42,13.36,13.39,442150.0,7.1039,7.1092,7.0774,7.0933,442150.0
2022-04-26 14:40:00,13.39,13.39,13.31,13.32,308440.0,7.0933,7.0933,7.0509,7.0562,308440.0
2022-04-26 14:50:00,13.32,13.34,13.31,13.33,455825.0,7.0562,7.0668,7.0509,7.0615,455825.0
2022-04-26 15:00:00,13.34,13.34,13.31,13.33,348376.0,7.0668,7.0668,7.0509,7.0615,348376.0
2022-04-26 15:10:00,13.33,13.35,13.25,13.27,559254.0,7.0615,7.0721,7.0191,7.0297,559254.0
2022-04-26 15:20:00,13.27,13.28,13.24,13.26,547170.0,7.0297,7.035,7.0138,7.0244,547170.0
2022-04-26 15:30:00,13.26,13.31,13.25,13.31,742248.0,7.0244,7.0509,7.0191,7.0509,742248.0
2022-04-26 15:40:00,13.31,13.32,13.25,13.3,1283481.0,7.0509,7.0562,7.0191,7.0456,1283481.0
2022-04-26 15:50:00,13.3,13.32,13.25,13.27,2204524.0,7.0456,7.0562,7.0191,7.0297,2204524.0
2022-04-27 09:30:00,13.3,13.41,13.2,13.2,1116454.0,7.0456,7.1039,6.9926,6.9926,1116454.0
2022-04-27 09:40:00,13.2,13.3,13.16,13.29,558434.0,6.9926,7.0456,6.9714,7.0403,558434.0
2022-04-27 09:50:00,13.29,13.34,13.24,13.33,646873.0,7.0403,7.0668,7.0138,7.0615,646873.0
2022-04-27 10:00:00,13.32,13.37,13.26,13.29,712684.0,7.0562,7.0827,7.0244,7.0403,712684.0
2022-04-27 10:10:00,13.29,13.31,13.2,13.21,623532.0,7.0403,7.0509,6.9926,6.9979,623532.0
2022-04-27 10:20:00,13.2,13.25,13.15,13.16,503572.0,6.9926,7.0191,6.9661,6.9714,503572.0
2022-04-27 10:30:00,13.17,13.23,13.15,13.19,480022.0,6.9767,7.0085,6.9661,6.9873,480022.0
2022-04-27 10:40:00,13.19,13.25,13.18,13.23,471066.0,6.9873,7.0191,6.982,7.0085,471066.0
2022-04-27 10:50:00,13.23,13.24,13.19,13.19,478316.0,7.0085,7.0138,6.9873,6.9873,478316.0
2022-04-27 11:00:00,13.19,13.22,13.17,13.2,381858.0,6.9873,7.0032,6.9767,6.9926,381858.0
2022-04-27 11:10:00,13.19,13.25,13.17,13.22,485609.0,6.9873,7.0191,6.9767,7.0032,485609.0
2022-04-27 11:20:00,13.23,13.27,13.2,13.26,553155.0,7.0085,7.0297,6.9926,7.0244,553155.0
2022-04-27 11:30:00,13.27,13.27,13.17,13.22,499892.0,7.0297,7.0297,6.9767,7.0032,499892.0
2022-04-27 11:40:00,13.22,13.29,13.21,13.26,390660.0,7.0032,7.0403,6.9979,7.0244,390660.0
2022-04-27 11:50:00,13.27,13.29,13.24,13.29,377525.0,7.0297,7.0403,7.0138,7.0403,377525.0
2022-04-27 12:00:00,13.29,13.35,13.29,13.35,275582.0,7.0403,7.0721,7.0403,7.0721,275582.0
2022-04-27 12:10:00,13.35,13.37,13.29,13.29,430878.0,7.0721,7.0827,7.0403,7.0403,430878.0
2022-04-27 12:20:00,13.3,13.35,13.29,13.32,226798.0,7.0456,7.0721,7.0403,7.0562,226798.0
2022-04-27 12:30:00,13.33,13.37,13.32,13.34,229863.0,7.0615,7.0827,7.0562,7.0668,229863.0
2022-04-27 12:40:00,13.35,13.35,13.32,13.33,181473.0,7.0721,7.0721,7.0562,7.0615,181473.0
2022-04-27 12:50:00,13.33,13.35,13.31,13.32,173971.0,7.0615,7.0721,7.0509,7.0562,173971.0
2022-04-27 13:00:00,13.33,13.33,13.27,13.28,496701.0,7.0615,7.0615,7.0297,7.035,496701.0
2022-04-27 13:10:00,13.29,13.32,13.27,13.31,215744.0,7.0403,7.0562,7.0297,7.0509,215744.0
2022-04-27 13:20:00,13.31,13.35,13.29,13.35,499947.0,7.0509,7.0721,7.0403,7.0721,499947.0
2022-04-27 13:30:00,13.35,13.41,13.35,13.37,281943.0,7.0721,7.1039,7.0721,7.0827,281943.0
2022-04-27 13:40:00,13.37,13.43,13.36,13.42,385954.0,7.0827,7.1145,7.0774,7.1092,385954.0
2022-04-27 13:50:00,13.42,13.46,13.42,13.45,445392.0,7.1092,7.1304,7.1092,7.1251,445392.0
2022-04-27 14:00:00,13.45,13.47,13.44,13.45,506403.0,7.1251,7.1357,7.1198,7.1251,506403.0
2022-04-27 14:10:00,13.44,13.45,13.4,13.42,369039.0,7.1198,7.1251,7.0986,7.1092,369039.0
2022-04-27 14:20:00,13.42,13.44,13.39,13.4,359637.0,7.1092,7.1198,7.0933,7.0986,359637.0
2022-04-27 14:30:00,13.4,13.41,13.32,13.36,432203.0,7.0986,7.1039,7.0562,7.0774,432203.0
2022-04-27 14:40:00,13.36,13.43,13.36,13.37,697225.0,7.0774,7.1145,7.0774,7.0827,697225.0
2022-04-27 14:50:00,13.38,13.38,13.32,13.33,674858.0,7.088,7.088,7.0562,7.0615,674858.0
2022-04-27 15:00:00,13.33,13.35,13.3,13.32,507465.0,7.0615,7.0721,7.0456,7.0562,507465.0
2022-04-27 15:10:00,13.32,13.35,13.31,13.32,809946.0,7.0562,7.0721,7.0509,7.0562,809946.0
2022-04-27 15:20:00,13.32,13.35,13.29,13.34,475900.0,7.0562,7.0721,7.0403,7.0668,475900.0
2022-04-27 15:30:00,13.34,13.37,13.32,13.33,486711.0,7.0668,7.0827,7.0562,7.0615,486711.0
2022-04-27 15:40:00,13.33,13.36,13.31,13.34,1156063.0,7.0615,7.0774,7.0509,7.0668,1156063.0
2022-04-27 15:50:00,13.33,13.34,13.3,13.31,1035869.0,7.0615,7.0668,7.0456,7.0509,1035869.0
2022-04-28 09:30:00,13.42,13.44,13.34,13.37,741159.0,7.1092,7.1198,7.0668,7.0827,741159.0
2022-04-28 09:40:00,13.37,13.4,13.34,13.36,479693.0,7.0827,7.0986,7.0668,7.0774,479693.0
2022-04-28 09:50:00,13.36,13.38,13.3,13.32,285288.0,7.0774,7.088,7.0456,7.0562,285288.0
2022-04-28 10:00:00,13.31,13.35,13.26,13.33,469822.0,7.0509,7.0721,7.0244,7.0615,469822.0
2022-04-28 10:10:00,13.33,13.36,13.29,13.31,202098.0,7.0615,7.0774,7.0403,7.0509,202098.0
2022-04-28 10:20:00,13.3,13.32,13.25,13.31,263392.0,7.0456,7.0562,7.0191,7.0509,263392.0
2022-04-28 10:30:00,13.31,13.33,13.27,13.28,449209.0,7.0509,7.0615,7.0297,7.035,449209.0
2022-04-28 10:40:00,13.27,13.28,13.22,13.23,429598.0,7.0297,7.035,7.0032,7.0085,429598.0
2022-04-28 10:50:00,13.23,13.34,13.23,13.33,550827.0,7.0085,7.0668,7.0085,7.0615,550827.0
2022-04-28 11:00:00,13.33,13.37,13.32,13.35,310436.0,7.0615,7.0827,7.0562,7.0721,310436.0
2022-04-28 11:10:00,13.35,13.36,13.32,13.35,229833.0,7.0721,7.0774,7.0562,7.0721,229833.0
2022-04-28 11:20:00,13.35,13.4,13.33,13.4,416746.0,7.0721,7.0986,7.0615,7.0986,416746.0
2022-04-28 11:30:00,13.4,13.44,13.36,13.37,320858.0,7.0986,7.1198,7.0774,7.0827,320858.0
2022-04-28 11:40:00,13.37,13.4,13.35,13.39,199672.0,7.0827,7.0986,7.0721,7.0933,199672.0
2022-04-28 11:50:00,13.38,13.41,13.37,13.38,222215.0,7.088,7.1039,7.0827,7.088,222215.0
2022-04-28 12:00:00,13.38,13.42,13.37,13.41,330366.0,7.088,7.1092,7.0827,7.1039,330366.0
2022-04-28 12:10:00,13.41,13.42,13.4,13.42,61613.0,7.1039,7.1092,7.0986,7.1092,61613.0
2022-04-28 12:20:00,13.42,13.42,13.42,13.42,0.0,7.1092,7.1092,7.1092,7.1092,0.0
2022-04-28 12:30:00,13.42,13.42,13.42,13.42,0.0,7.1092,7.1092,7.1092,7.1092,0.0
2022-04-28 12:40:00,13.42,13.42,13.42,13.42,0.0,7.1092,7.1092,7.1092,7.1092,0.0
2022-04-28 12:50:00,13.42,13.42,13.42,13.42,0.0,7.1092,7.1092,7.1092,7.1092,0.0
2022-04-28 13:00:00,13.42,13.42,13.42,13.42,0.0,7.1092,7.1092,7.1092,7.1092,0.0
2022-04-28 13:10:00,13.45,13.58,13.45,13.53,793979.0,7.1251,7.1939,7.1251,7.1674,793979.0
2022-04-28 13:20:00,13.53,13.55,13.45,13.5,550884.0,7.1674,7.178,7.1251,7.1516,550884.0
2022-04-28 13:30:00,13.5,13.54,13.48,13.51,825546.0,7.1516,7.1727,7.141,7.1569,825546.0
2022-04-28 13:40:00,13.52,13.54,13.46,13.49,322645.0,7.1622,7.1727,7.1304,7.1463,322645.0
2022-04-28 13:50:00,13.49,13.5,13.46,13.5,316791.0,7.1463,7.1516,7.1304,7.1516,316791.0
2022-04-28 14:00:00,13.5,13.53,13.48,13.53,286736.0,7.1516,7.1674,7.141,7.1674,286736.0
2022-04-28 14:10:00,13.53,13.54,13.48,13.49,385665.0,7.1674,7.1727,7.141,7.1463,385665.0
2022-04-28 14:20:00,13.49,13.52,13.47,13.52,297738.0,7.1463,7.1622,7.1357,7.1622,297738.0
2022-04-28 14:30:00,13.52,13.52,13.48,13.5,140048.0,7.1622,7.1622,7.141,7.1516,140048.0
2022-04-28 14:40:00,13.5,13.55,13.49,13.55,229351.0,7.1516,7.178,7.1463,7.178,229351.0
2022-04-28 14:50:00,13.55,13.58,13.55,13.58,247839.0,7.178,7.1939,7.178,7.1939,247839.0
2022-04-28 15:00:00,13.58,13.58,13.53,13.56,415517.0,7.1939,7.1939,7.1674,7.1833,415517.0
2022-04-28 15:10:00,13.56,13.59,13.54,13.57,333170.0,7.1833,7.1992,7.1727,7.1886,333170.0
2022-04-28 15:20:00,13.57,13.59,13.55,13.56,378160.0,7.1886,7.1992,7.178,7.1833,378160.0
2022-04-28 15:30:00,13.56,13.56,13.52,13.54,683761.0,7.1833,7.1833,7.1622,7.1727,683761.0
2022-04-28 15:40:00,13.54,13.56,13.53,13.55,1303085.0,7.1727,7.1833,7.1674,7.178,1303085.0
2022-04-28 15:50:00,13.55,13.56,13.51,13.51,1421384.0,7.178,7.1833,7.1569,7.1569,1421384.0
2022-04-29 09:30:00,13.96,14.12,13.89,14.1,2456054.0,7.3952,7.48,7.3582,7.4694,2456054.0
2022-04-29 09:40:00,14.1,14.22,14.09,14.19,1894538.0,7.4694,7.533,7.4641,7.5171,1894538.0
2022-04-29 09:50:00,14.2,14.3,14.16,14.26,1349962.0,7.5224,7.5754,7.5012,7.5542,1349962.0
2022-04-29 10:00:00,14.26,14.28,14.16,14.19,1322469.0,7.5542,7.5648,7.5012,7.5171,1322469.0
2022-04-29 10:10:00,14.19,14.22,14.07,14.11,1143119.0,7.5171,7.533,7.4535,7.4747,1143119.0
2022-04-29 10:20:00,14.11,14.14,14.02,14.07,858947.0,7.4747,7.4906,7.427,7.4535,858947.0
2022-04-29 10:30:00,14.06,14.07,14.0,14.04,545814.0,7.4482,7.4535,7.4164,7.4376,545814.0
2022-04-29 10:40:00,14.03,14.05,13.99,14.02,839694.0,7.4323,7.4429,7.4111,7.427,839694.0
2022-04-29 10:50:00,14.01,14.03,13.97,13.99,450201.0,7.4217,7.4323,7.4005,7.4111,450201.0
2022-04-29 11:00:00,13.99,14.01,13.94,13.96,471985.0,7.4111,7.4217,7.3846,7.3952,471985.0
2022-04-29 11:10:00,13.96,14.02,13.95,14.0,298787.0,7.3952,7.427,7.3899,7.4164,298787.0
2022-04-29 11:20:00,14.0,14.05,13.99,14.05,519455.0,7.4164,7.4429,7.4111,7.4429,519455.0
2022-04-29 11:30:00,14.04,14.07,14.01,14.03,409787.0,7.4376,7.4535,7.4217,7.4323,409787.0
2022-04-29 11:40:00,14.02,14.05,14.0,14.04,226788.0,7.427,7.4429,7.4164,7.4376,226788.0
2022-04-29 11:50:00,14.04,14.09,14.03,14.05,492119.0,7.4376,7.4641,7.4323,7.4429,492119.0
2022-04-29 12:00:00,14.05,14.05,13.97,13.99,287346.0,7.4429,7.4429,7.4005,7.4111,287346.0
2022-04-29 12:10:00,13.99,14.02,13.98,14.0,513352.0,7.4111,7.427,7.4058,7.4164,513352.0
2022-04-29 12:20:00,14.0,14.05,13.98,14.02,302977.0,7.4164,7.4429,7.4058,7.427,302977.0
2022-04-29 12:30:00,14.02,14.02,13.98,13.99,229771.0,7.427,7.427,7.4058,7.4111,229771.0
2022-04-29 12:40:00,13.99,14.0,13.93,13.95,421566.0,7.4111,7.4164,7.3793,7.3899,421566.0
2022-04-29 12:50:00,13.95,13.95,13.9,13.94,356725.0,7.3899,7.3899,7.3635,7.3846,356725.0
2022-04-29 13:00:00,13.94,13.99,13.93,13.96,356207.0,7.3846,7.4111,7.3793,7.3952,356207.0
2022-04-29 13:10:00,13.96,13.98,13.94,13.98,181522.0,7.3952,7.4058,7.3846,7.4058,181522.0
2022-04-29 13:20:00,13.98,14.01,13.96,14.0,191919.0,7.4058,7.4217,7.3952,7.4164,191919.0
2022-04-29 13:30:00,14.01,14.08,14.0,14.02,377164.0,7.4217,7.4588,7.4164,7.427,377164.0
2022-04-29 13:40:00,14.02,14.02,13.96,13.99,839788.0,7.427,7.427,7.3952,7.4111,839788.0
2022-04-29 13:50:00,13.99,14.02,13.98,13.99,588707.0,7.4111,7.427,7.4058,7.4111,588707.0
2022-04-29 14:00:00,13.99,14.0,13.95,13.98,664700.0,7.4111,7.4164,7.3899,7.4058,664700.0
2022-04-29 14:10:00,13.97,13.98,13.93,13.96,382395.0,7.4005,7.4058,7.3793,7.3952,382395.0
2022-04-29 14:20:00,13.96,13.98,13.92,13.96,376954.0,7.3952,7.4058,7.374,7.3952,376954.0
2022-04-29 14:30:00,13.97,13.98,13.89,13.9,242321.0,7.4005,7.4058,7.3582,7.3635,242321.0
2022-04-29 14:40:00,13.9,13.91,13.76,13.77,968486.0,7.3635,7.3688,7.2893,7.2946,968486.0
2022-04-29 14:50:00,13.77,13.83,13.74,13.79,953288.0,7.2946,7.3264,7.2787,7.3052,953288.0
2022-04-29 15:00:00,13.78,13.79,13.74,13.75,584969.0,7.2999,7.3052,7.2787,7.284,584969.0
2022-04-29 15:10:00,13.75,13.76,13.7,13.74,583691.0,7.284,7.2893,7.2575,7.2787,583691.0
2022-04-29 15:20:00,13.74,13.74,13.67,13.68,772460.0,7.2787,7.2787,7.2416,7.2469,772460.0
2022-04-29 15:30:00,13.67,13.73,13.66,13.68,1265306.0,7.2416,7.2734,7.2363,7.2469,1265306.0
2022-04-29 15:40:00,13.67,13.7,13.57,13.58,2166889.0,7.2416,7.2575,7.1886,7.1939,2166889.0
2022-04-29 15:50:00,13.57,13.63,13.56,13.57,2592120.0,7.1886,7.2204,7.1833,7.1886,2592120.0
2022-05-02 09:30:00,13.2,13.26,13.12,13.15,1694397.0,6.9926,7.0244,6.9503,6.9661,1694397.0
2022-05-02 09:40:00,13.15,13.16,12.99,13.08,1570385.0,6.9661,6.9714,6.8814,6.9291,1570385.0
2022-05-02 09:50:00,13.08,13.11,13.02,13.04,1144531.0,6.9291,6.945,6.8973,6.9079,1144531.0
2022-05-02 10:00:00,13.03,13.11,12.99,13.05,785371.0,6.9026,6.945,6.8814,6.9132,785371.0
2022-05-02 10:10:00,13.06,13.11,13.03,13.11,915890.0,6.9185,6.945,6.9026,6.945,915890.0
2022-05-02 10:20:00,13.11,13.2,13.1,13.18,870545.0,6.945,6.9926,6.9397,6.982,870545.0
2022-05-02 10:30:00,13.19,13.21,13.1,13.12,593073.0,6.9873,6.9979,6.9397,6.9503,593073.0
2022-05-02 10:40:00,13.12,13.14,13.05,13.07,743651.0,6.9503,6.9608,6.9132,6.9238,743651.0
2022-05-02 10:50:00,13.06,13.09,12.97,12.98,1128252.0,6.9185,6.9344,6.8708,6.8761,1128252.0
2022-05-02 11:00:00,12.98,12.99,12.86,12.91,1819983.0,6.8761,6.8814,6.8125,6.839,1819983.0
2022-05-02 11:10:00,12.92,12.96,12.85,12.88,1714954.0,6.8443,6.8655,6.8072,6.8231,1714954.0
2022-05-02 11:20:00,12.88,12.92,12.79,12.82,1743160.0,6.8231,6.8443,6.7754,6.7913,1743160.0
2022-05-02 11:30:00,12.82,12.94,12.76,12.89,1289619.0,6.7913,6.8549,6.7595,6.8284,1289619.0
2022-05-02 11:40:00,12.89,12.97,12.88,12.96,465959.0,6.8284,6.8708,6.8231,6.8655,465959.0
2022-05-02 11:50:00,12.95,13.0,12.92,12.98,586567.0,6.8602,6.8867,6.8443,6.8761,586567.0
2022-05-02 12:00:00,12.98,13.0,12.94,12.95,529642.0,6.8761,6.8867,6.8549,6.8602,529642.0
2022-05-02 12:10:00,12.96,13.04,12.93,13.04,735199.0,6.8655,6.9079,6.8496,6.9079,735199.0
2022-05-02 12:20:00,13.04,13.06,12.99,13.01,1006918.0,6.9079,6.9185,6.8814,6.892,1006918.0
2022-05-02 12:30:00,13.01,13.04,12.98,13.02,552483.0,6.892,6.9079,6.8761,6.8973,552483.0
2022-05-02 12:40:00,13.03,13.06,12.96,12.98,708517.0,6.9026,6.9185,6.8655,6.8761,708517.0
2022-05-02 12:50:00,12.97,13.01,12.87,12.88,871703.0,6.8708,6.892,6.8178,6.8231,871703.0
2022-05-02 13:00:00,12.88,12.91,12.83,12.9,651274.0,6.8231,6.839,6.7966,6.8337,651274.0
2022-05-02 13:10:00,12.9,12.93,12.88,12.93,762850.0,6.8337,6.8496,6.8231,6.8496,762850.0
2022-05-02 13:20:00,12.94,12.96,12.88,12.88,1231473.0,6.8549,6.8655,6.8231,6.8231,1231473.0
2022-05-02 13:30:00,12.89,12.91,12.85,12.88,1181410.0,6.8284,6.839,6.8072,6.8231,1181410.0
2022-05-02 13:40:00,12.89,12.92,12.83,12.85,492049.0,6.8284,6.8443,6.7966,6.8072,492049.0
2022-05-02 13:50:00,12.84,12.87,12.84,12.85,275623.0,6.8019,6.8178,6.8019,6.8072,275623.0
2022-05-02 14:00:00,12.86,12.91,12.82,12.88,572192.0,6.8125,6.839,6.7913,6.8231,572192.0
2022-05-02 14:10:00,12.88,12.88,12.78,12.8,497402.0,6.8231,6.8231,6.7701,6.7807,497402.0
2022-05-02 14:20:00,12.8,12.82,12.76,12.8,744746.0,6.7807,6.7913,6.7595,6.7807,744746.0
2022-05-02 14:30:00,12.8,12.81,12.75,12.79,1400779.0,6.7807,6.786,6.7542,6.7754,1400779.0
2022-05-02 14:40:00,12.79,12.79,12.73,12.77,552304.0,6.7754,6.7754,6.7437,6.7648,552304.0
2022-05-02 14:50:00,12.77,12.82,12.75,12.78,663663.0,6.7648,6.7913,6.7542,6.7701,663663.0
2022-05-02 15:00:00,12.77,12.84,12.77,12.83,819009.0,6.7648,6.8019,6.7648,6.7966,819009.0
2022-05-02 15:10:00,12.84,12.89,12.82,12.88,976487.0,6.8019,6.8284,6.7913,6.8231,976487.0
2022-05-02 15:20:00,12.88,12.95,12.87,12.93,1520229.0,6.8231,6.8602,6.8178,6.8496,1520229.0
2022-05-02 15:30:00,12.94,13.01,12.93,12.96,1189131.0,6.8549,6.892,6.8496,6.8655,1189131.0
2022-05-02 15:40:00,12.96,12.99,12.91,12.97,1687539.0,6.8655,6.8814,6.839,6.8708,1687539.0
2022-05-02 15:50:00,12.97,13.02,12.96,13.02,2439760.0,6.8708,6.8973,6.8655,6.8973,2439760.0
2022-05-03 09:30:00,13.09,13.17,13.04,13.1,876680.0,6.9344,6.9767,6.9079,6.9397,876680.0
2022-05-03 09:40:00,13.1,13.19,13.09,13.14,465320.0,6.9397,6.9873,6.9344,6.9608,465320.0
2022-05-03 09:50:00,13.13,13.22,13.12,13.19,1500140.0,6.9556,7.0032,6.9503,6.9873,1500140.0
2022-05-03 10:00:00,13.19,13.2,13.1,13.12,1136145.0,6.9873,6.9926,6.9397,6.9503,1136145.0
2022-05-03 10:10:00,13.11,13.16,13.06,13.15,699257.0,6.945,6.9714,6.9185,6.9661,699257.0
2022-05-03 10:20:00,13.15,13.23,13.14,13.23,1458474.0,6.9661,7.0085,6.9608,7.0085,1458474.0
2022-05-03 10:30:00,13.23,13.31,13.22,13.25,1071047.0,7.0085,7.0509,7.0032,7.0191,1071047.0
2022-05-03 10:40:00,13.25,13.25,13.17,13.19,659168.0,7.0191,7.0191,6.9767,6.9873,659168.0
2022-05-03 10:50:00,13.18,13.31,13.18,13.29,609457.0,6.982,7.0509,6.982,7.0403,609457.0
2022-05-03 11:00:00,13.29,13.29,13.22,13.29,895151.0,7.0403,7.0403,7.0032,7.0403,895151.0
2022-05-03 11:10:00,13.29,13.35,13.28,13.33,797897.0,7.0403,7.0721,7.035,7.0615,797897.0
2022-05-03 11:20:00,13.33,13.35,13.3,13.33,473172.0,7.0615,7.0721,7.0456,7.0615,473172.0
2022-05-03 11:30:00,13.34,13.36,13.3,13.31,441506.0,7.0668,7.0774,7.0456,7.0509,441506.0
2022-05-03 11:40:00,13.31,13.36,13.3,13.36,746724.0,7.0509,7.0774,7.0456,7.0774,746724.0
2022-05-03 11:50:00,13.36,13.37,13.32,13.37,433696.0,7.0774,7.0827,7.0562,7.0827,433696.0
2022-05-03 12:00:00,13.36,13.37,13.27,13.28,396982.0,7.0774,7.0827,7.0297,7.035,396982.0
2022-05-03 12:10:00,13.28,13.36,13.28,13.34,358039.0,7.035,7.0774,7.035,7.0668,358039.0
2022-05-03 12:20:00,13.34,13.36,13.32,13.33,789341.0,7.0668,7.0774,7.0562,7.0615,789341.0
2022-05-03 12:30:00,13.33,13.33,13.28,13.29,781559.0,7.0615,7.0615,7.035,7.0403,781559.0
2022-05-03 12:40:00,13.3,13.32,13.27,13.28,726546.0,7.0456,7.0562,7.0297,7.035,726546.0
2022-05-03 12:50:00,13.28,13.35,13.25,13.31,1062277.0,7.035,7.0721,7.0191,7.0509,1062277.0
2022-05-03 13:00:00,13.32,13.34,13.29,13.33,867311.0,7.0562,7.0668,7.0403,7.0615,867311.0
2022-05-03 13:10:00,13.34,13.34,13.3,13.34,724847.0,7.0668,7.0668,7.0456,7.0668,724847.0
2022-05-03 13:20:00,13.34,13.34,13.29,13.3,1511761.0,7.0668,7.0668,7.0403,7.0456,1511761.0
2022-05-03 13:30:00,13.31,13.36,13.3,13.36,421688.0,7.0509,7.0774,7.0456,7.0774,421688.0
2022-05-03 13:40:00,13.36,13.39,13.35,13.37,1116890.0,7.0774,7.0933,7.0721,7.0827,1116890.0
2022-05-03 13:50:00,13.37,13.38,13.33,13.37,1267387.0,7.0827,7.088,7.0615,7.0827,1267387.0
2022-05-03 14:00:00,13.37,13.37,13.29,13.32,421518.0,7.0827,7.0827,7.0403,7.0562,421518.0
2022-05-03 14:10:00,13.32,13.34,13.24,13.26,506612.0,7.0562,7.0668,7.0138,7.0244,506612.0
2022-05-03 14:20:00,13.26,13.29,13.24,13.27,388520.0,7.0244,7.0403,7.0138,7.0297,388520.0
2022-05-03 14:30:00,13.27,13.33,13.27,13.28,617487.0,7.0297,7.0615,7.0297,7.035,617487.0
2022-05-03 14:40:00,13.27,13.3,13.24,13.29,440065.0,7.0297,7.0456,7.0138,7.0403,440065.0
2022-05-03 14:50:00,13.29,13.32,13.28,13.31,1332542.0,7.0403,7.0562,7.035,7.0509,1332542.0
2022-05-03 15:00:00,13.3,13.34,13.3,13.32,897443.0,7.0456,7.0668,7.0456,7.0562,897443.0
2022-05-03 15:10:00,13.32,13.34,13.31,13.33,1113774.0,7.0562,7.0668,7.0509,7.0615,1113774.0
2022-05-03 15:20:00,13.33,13.36,13.31,13.33,1452494.0,7.0615,7.0774,7.0509,7.0615,1452494.0
2022-05-03 15:30:00,13.32,13.33,13.28,13.28,1620193.0,7.0562,7.0615,7.035,7.035,1620193.0
2022-05-03 15:40:00,13.29,13.33,13.24,13.31,1787824.0,7.0403,7.0615,7.0138,7.0509,1787824.0
2022-05-03 15:50:00,13.32,13.33,13.29,13.32,2830268.0,7.0562,7.0615,7.0403,7.0562,2830268.0
2022-05-04 09:30:00,13.38,13.45,13.26,13.35,1103954.0,7.088,7.1251,7.0244,7.0721,1103954.0
2022-05-04 09:40:00,13.35,13.38,13.27,13.28,659180.0,7.0721,7.088,7.0297,7.035,659180.0
2022-05-04 09:50:00,13.27,13.27,13.23,13.25,503494.0,7.0297,7.0297,7.0085,7.0191,503494.0
2022-05-04 10:00:00,13.25,13.26,13.16,13.21,560587.0,7.0191,7.0244,6.9714,6.9979,560587.0
2022-05-04 10:10:00,13.21,13.27,13.19,13.26,658483.0,6.9979,7.0297,6.9873,7.0244,658483.0
2022-05-04 10:20:00,13.25,13.31,13.25,13.29,623447.0,7.0191,7.0509,7.0191,7.0403,623447.0
2022-05-04 10:30:00,13.28,13.33,13.23,13.29,941297.0,7.035,7.0615,7.0085,7.0403,941297.0
2022-05-04 10:40:00,13.29,13.33,13.26,13.29,550664.0,7.0403,7.0615,7.0244,7.0403,550664.0
2022-05-04 10:50:00,13.29,13.33,13.27,13.32,398886.0,7.0403,7.0615,7.0297,7.0562,398886.0
2022-05-04 11:00:00,13.33,13.36,13.3,13.35,665251.0,7.0615,7.0774,7.0456,7.0721,665251.0
2022-05-04 11:10:00,13.36,13.36,13.3,13.35,594671.0,7.0774,7.0774,7.0456,7.0721,594671.0
2022-05-04 11:20:00,13.35,13.49,13.34,13.46,904463.0,7.0721,7.1463,7.0668,7.1304,904463.0
2022-05-04 11:30:00,13.46,13.48,13.35,13.38,605049.0,7.1304,7.141,7.0721,7.088,605049.0
2022-05-04 11:40:00,13.38,13.49,13.37,13.48,274368.0,7.088,7.1463,7.0827,7.141,274368.0
2022-05-04 11:50:00,13.49,13.53,13.47,13.5,721651.0,7.1463,7.1674,7.1357,7.1516,721651.0
2022-05-04 12:00:00,13.5,13.52,13.45,13.5,594287.0,7.1516,7.1622,7.1251,7.1516,594287.0
2022-05-04 12:10:00,13.49,13.51,13.46,13.49,480729.0,7.1463,7.1569,7.1304,7.1463,480729.0
2022-05-04 12:20:00,13.49,13.51,13.48,13.5,215008.0,7.1463,7.1569,7.141,7.1516,215008.0
2022-05-04 12:30:00,13.49,13.51,13.44,13.46,259040.0,7.1463,7.1569,7.1198,7.1304,259040.0
2022-05-04 12:40:00,13.46,13.5,13.46,13.49,266033.0,7.1304,7.1516,7.1304,7.1463,266033.0
2022-05-04 12:50:00,13.48,13.52,13.48,13.5,315082.0,7.141,7.1622,7.141,7.1516,315082.0
2022-05-04 13:00:00,13.5,13.54,13.49,13.5,246328.0,7.1516,7.1727,7.1463,7.1516,246328.0
2022-05-04 13:10:00,13.5,13.5,13.45,13.48,519373.0,7.1516,7.1516,7.1251,7.141,519373.0
2022-05-04 13:20:00,13.48,13.53,13.47,13.5,646368.0,7.141,7.1674,7.1357,7.1516,646368.0
2022-05-04 13:30:00,13.5,13.53,13.46,13.47,1114759.0,7.1516,7.1674,7.1304,7.1357,1114759.0
2022-05-04 13:40:00,13.47,13.5,13.44,13.49,567288.0,7.1357,7.1516,7.1198,7.1463,567288.0
2022-05-04 13:50:00,13.49,13.56,13.48,13.51,1199061.0,7.1463,7.1833,7.141,7.1569,1199061.0
2022-05-04 14:00:00,13.5,13.62,13.46,13.59,851159.0,7.1516,7.2151,7.1304,7.1992,851159.0
2022-05-04 14:10:00,13.59,13.6,13.48,13.5,566536.0,7.1992,7.2045,7.141,7.1516,566536.0
2022-05-04 14:20:00,13.5,13.61,13.44,13.58,718920.0,7.1516,7.2098,7.1198,7.1939,718920.0
2022-05-04 14:30:00,13.58,13.6,13.4,13.51,1221331.0,7.1939,7.2045,7.0986,7.1569,1221331.0
2022-05-04 14:40:00,13.51,13.86,13.49,13.79,1260121.0,7.1569,7.3423,7.1463,7.3052,1260121.0
2022-05-04 14:50:00,13.79,14.0,13.76,13.91,1937200.0,7.3052,7.4164,7.2893,7.3688,1937200.0
2022-05-04 15:00:00,13.9,13.96,13.85,13.92,869736.0,7.3635,7.3952,7.337,7.374,869736.0
2022-05-04 15:10:00,13.93,13.97,13.86,13.88,1145298.0,7.3793,7.4005,7.3423,7.3529,1145298.0
2022-05-04 15:20:00,13.88,13.93,13.86,13.9,1589149.0,7.3529,7.3793,7.3423,7.3635,1589149.0
2022-05-04 15:30:00,13.9,14.03,13.89,14.0,1580285.0,7.3635,7.4323,7.3582,7.4164,1580285.0
2022-05-04 15:40:00,14.01,14.05,13.97,14.02,2468174.0,7.4217,7.4429,7.4005,7.427,2468174.0
2022-05-04 15:50:00,14.03,14.09,13.99,14.01,2489065.0,7.4323,7.4641,7.4111,7.4217,2489065.0
2022-05-05 09:30:00,14.0,14.02,13.83,13.87,874044.0,7.4164,7.427,7.3264,7.3476,874044.0
2022-05-05 09:40:00,13.87,13.94,13.86,13.86,772091.0,7.3476,7.3846,7.3423,7.3423,772091.0
2022-05-05 09:50:00,13.87,13.87,13.77,13.79,607305.0,7.3476,7.3476,7.2946,7.3052,607305.0
2022-05-05 10:00:00,13.79,13.83,13.69,13.71,741917.0,7.3052,7.3264,7.2522,7.2628,741917.0
2022-05-05 10:10:00,13.7,13.76,13.66,13.75,554302.0,7.2575,7.2893,7.2363,7.284,554302.0
2022-05-05 10:20:00,13.75,13.75,13.63,13.66,548964.0,7.284,7.284,7.2204,7.2363,548964.0
2022-05-05 10:30:00,13.65,13.68,13.61,13.63,757944.0,7.231,7.2469,7.2098,7.2204,757944.0
2022-05-05 10:40:00,13.63,13.63,13.4,13.43,1932945.0,7.2204,7.2204,7.0986,7.1145,1932945.0
2022-05-05 10:50:00,13.43,13.46,13.25,13.45,2840426.0,7.1145,7.1304,7.0191,7.1251,2840426.0
2022-05-05 11:00:00,13.45,13.45,13.26,13.31,812965.0,7.1251,7.1251,7.0244,7.0509,812965.0
2022-05-05 11:10:00,13.31,13.36,13.26,13.33,909382.0,7.0509,7.0774,7.0244,7.0615,909382.0
2022-05-05 11:20:00,13.33,13.38,13.29,13.37,850646.0,7.0615,7.088,7.0403,7.0827,850646.0
2022-05-05 11:30:00,13.36,13.49,13.35,13.41,1098238.0,7.0774,7.1463,7.0721,7.1039,1098238.0
2022-05-05 11:40:00,13.41,13.45,13.38,13.44,1483667.0,7.1039,7.1251,7.088,7.1198,1483667.0
2022-05-05 11:50:00,13.45,13.45,13.27,13.31,1135989.0,7.1251,7.1251,7.0297,7.0509,1135989.0
2022-05-05 12:00:00,13.31,13.39,13.28,13.38,743381.0,7.0509,7.0933,7.035,7.088,743381.0
2022-05-05 12:10:00,13.37,13.43,13.35,13.4,352027.0,7.0827,7.1145,7.0721,7.0986,352027.0
2022-05-05 12:20:00,13.4,13.48,13.38,13.47,901894.0,7.0986,7.141,7.088,7.1357,901894.0
2022-05-05 12:30:00,13.47,13.54,13.44,13.47,328801.0,7.1357,7.1727,7.1198,7.1357,328801.0
2022-05-05 12:40:00,13.47,13.48,13.38,13.41,493015.0,7.1357,7.141,7.088,7.1039,493015.0
2022-05-05 12:50:00,13.41,13.59,13.4,13.58,645266.0,7.1039,7.1992,7.0986,7.1939,645266.0
2022-05-05 13:00:00,13.57,13.71,13.56,13.63,1074858.0,7.1886,7.2628,7.1833,7.2204,1074858.0
2022-05-05 13:10:00,13.62,13.69,13.59,13.63,625099.0,7.2151,7.2522,7.1992,7.2204,625099.0
2022-05-05 13:20:00,13.63,13.79,13.6,13.78,1950451.0,7.2204,7.3052,7.2045,7.2999,1950451.0
2022-05-05 13:30:00,13.77,13.89,13.7,13.76,1176800.0,7.2946,7.3582,7.2575,7.2893,1176800.0
2022-05-05 13:40:00,13.76,13.79,13.71,13.73,393859.0,7.2893,7.3052,7.2628,7.2734,393859.0
2022-05-05 13:50:00,13.73,13.73,13.64,13.71,830199.0,7.2734,7.2734,7.2257,7.2628,830199.0
2022-05-05 14:00:00,13.71,13.74,13.68,13.7,683701.0,7.2628,7.2787,7.2469,7.2575,683701.0
2022-05-05 14:10:00,13.7,13.8,13.67,13.8,686936.0,7.2575,7.3105,7.2416,7.3105,686936.0
2022-05-05 14:20:00,13.8,13.82,13.7,13.73,1005803.0,7.3105,7.3211,7.2575,7.2734,1005803.0
2022-05-05 14:30:00,13.73,13.75,13.65,13.68,752338.0,7.2734,7.284,7.231,7.2469,752338.0
2022-05-05 14:40:00,13.67,13.72,13.64,13.7,864134.0,7.2416,7.2681,7.2257,7.2575,864134.0
2022-05-05 14:50:00,13.7,13.75,13.62,13.65,639040.0,7.2575,7.284,7.2151,7.231,639040.0
2022-05-05 15:00:00,13.65,13.68,13.56,13.6,748646.0,7.231,7.2469,7.1833,7.2045,748646.0
2022-05-05 15:10:00,13.6,13.64,13.55,13.61,684894.0,7.2045,7.2257,7.178,7.2098,684894.0
2022-05-05 15:20:00,13.61,13.61,13.53,13.54,1265814.0,7.2098,7.2098,7.1674,7.1727,1265814.0
2022-05-05 15:30:00,13.54,13.64,13.52,13.6,1122703.0,7.1727,7.2257,7.1622,7.2045,1122703.0
2022-05-05 15:40:00,13.6,13.68,13.58,13.63,2206426.0,7.2045,7.2469,7.1939,7.2204,2206426.0
2022-05-05 15:50:00,13.63,13.7,13.63,13.66,2837157.0,7.2204,7.2575,7.2204,7.2363,2837157.0
2022-05-06 09:30:00,13.8,13.89,13.56,13.58,2183417.0,7.3105,7.3582,7.1833,7.1939,2183417.0
2022-05-06 09:40:00,13.58,13.68,13.41,13.48,1691012.0,7.1939,7.2469,7.1039,7.141,1691012.0
2022-05-06 09:50:00,13.49,13.6,13.48,13.5,516818.0,7.1463,7.2045,7.141,7.1516,516818.0
2022-05-06 10:00:00,13.51,13.71,13.48,13.66,743762.0,7.1569,7.2628,7.141,7.2363,743762.0
2022-05-06 10:10:00,13.66,13.76,13.63,13.69,540567.0,7.2363,7.2893,7.2204,7.2522,540567.0
2022-05-06 10:20:00,13.69,13.85,13.67,13.79,437515.0,7.2522,7.337,7.2416,7.3052,437515.0
2022-05-06 10:30:00,13.78,13.82,13.69,13.71,1125063.0,7.2999,7.3211,7.2522,7.2628,1125063.0
2022-05-06 10:40:00,13.71,13.88,13.71,13.87,568485.0,7.2628,7.3529,7.2628,7.3476,568485.0
2022-05-06 10:50:00,13.87,14.03,13.84,13.98,1869030.0,7.3476,7.4323,7.3317,7.4058,1869030.0
2022-05-06 11:00:00,13.99,14.17,13.98,14.11,1939629.0,7.4111,7.5065,7.4058,7.4747,1939629.0
2022-05-06 11:10:00,14.1,14.11,14.02,14.09,1313816.0,7.4694,7.4747,7.427,7.4641,1313816.0
2022-05-06 11:20:00,14.08,14.11,13.99,14.02,1203446.0,7.4588,7.4747,7.4111,7.427,1203446.0
2022-05-06 11:30:00,14.03,14.03,13.96,13.96,749928.0,7.4323,7.4323,7.3952,7.3952,749928.0
2022-05-06 11:40:00,13.96,14.14,13.94,14.14,818749.0,7.3952,7.4906,7.3846,7.4906,818749.0
2022-05-06 11:50:00,14.14,14.15,14.02,14.03,919445.0,7.4906,7.4959,7.427,7.4323,919445.0
2022-05-06 12:00:00,14.03,14.19,14.01,14.16,475339.0,7.4323,7.5171,7.4217,7.5012,475339.0
2022-05-06 12:10:00,14.16,14.17,14.02,14.05,755239.0,7.5012,7.5065,7.427,7.4429,755239.0
2022-05-06 12:20:00,14.06,14.11,14.05,14.09,699530.0,7.4482,7.4747,7.4429,7.4641,699530.0
2022-05-06 12:30:00,14.09,14.15,14.06,14.13,914568.0,7.4641,7.4959,7.4482,7.4853,914568.0
2022-05-06 12:40:00,14.13,14.15,14.09,14.13,927871.0,7.4853,7.4959,7.4641,7.4853,927871.0
2022-05-06 12:50:00,14.13,14.22,14.09,14.17,768463.0,7.4853,7.533,7.4641,7.5065,768463.0
2022-05-06 13:00:00,14.17,14.22,14.15,14.16,700887.0,7.5065,7.533,7.4959,7.5012,700887.0
2022-05-06 13:10:00,14.16,14.16,14.05,14.05,454119.0,7.5012,7.5012,7.4429,7.4429,454119.0
2022-05-06 13:20:00,14.05,14.1,14.0,14.08,720904.0,7.4429,7.4694,7.4164,7.4588,720904.0
2022-05-06 13:30:00,14.09,14.12,14.0,14.02,457778.0,7.4641,7.48,7.4164,7.427,457778.0
2022-05-06 13:40:00,14.02,14.03,13.93,13.96,372228.0,7.427,7.4323,7.3793,7.3952,372228.0
2022-05-06 13:50:00,13.96,14.01,13.94,13.96,254881.0,7.3952,7.4217,7.3846,7.3952,254881.0
2022-05-06 14:00:00,13.96,14.02,13.94,13.98,279208.0,7.3952,7.427,7.3846,7.4058,279208.0
2022-05-06 14:10:00,13.97,14.02,13.94,14.01,315014.0,7.4005,7.427,7.3846,7.4217,315014.0
2022-05-06 14:20:00,14.0,14.0,13.93,13.95,379717.0,7.4164,7.4164,7.3793,7.3899,379717.0
2022-05-06 14:30:00,13.96,13.98,13.89,13.9,683842.0,7.3952,7.4058,7.3582,7.3635,683842.0
2022-05-06 14:40:00,13.91,13.97,13.9,13.96,783585.0,7.3688,7.4005,7.3635,7.3952,783585.0
2022-05-06 14:50:00,13.96,14.02,13.95,13.99,644056.0,7.3952,7.427,7.3899,7.4111,644056.0
2022-05-06 15:00:00,13.99,14.05,13.96,13.99,558388.0,7.4111,7.4429,7.3952,7.4111,558388.0
2022-05-06 15:10:00,13.99,14.0,13.95,14.0,513816.0,7.4111,7.4164,7.3899,7.4164,513816.0
2022-05-06 15:20:00,13.99,14.0,13.95,14.0,632189.0,7.4111,7.4164,7.3899,7.4164,632189.0
2022-05-06 15:30:00,14.0,14.1,13.97,14.1,849737.0,7.4164,7.4694,7.4005,7.4694,849737.0
2022-05-06 15:40:00,14.1,14.11,14.04,14.07,1382826.0,7.4694,7.4747,7.4376,7.4535,1382826.0
2022-05-06 15:50:00,14.08,14.12,14.05,14.07,2342328.0,7.4588,7.48,7.4429,7.4535,2342328.0
2022-05-09 09:30:00,13.76,13.77,13.59,13.66,2859958.0,7.2893,7.2946,7.1992,7.2363,2859958.0
2022-05-09 09:40:00,13.66,13.66,13.34,13.45,2366516.0,7.2363,7.2363,7.0668,7.1251,2366516.0
2022-05-09 09:50:00,13.45,13.59,13.43,13.46,836133.0,7.1251,7.1992,7.1145,7.1304,836133.0
2022-05-09 10:00:00,13.46,13.55,13.37,13.38,1410095.0,7.1304,7.178,7.0827,7.088,1410095.0
2022-05-09 10:10:00,13.38,13.5,13.38,13.49,907540.0,7.088,7.1516,7.088,7.1463,907540.0
2022-05-09 10:20:00,13.48,13.55,13.44,13.47,1065371.0,7.141,7.178,7.1198,7.1357,1065371.0
2022-05-09 10:30:00,13.46,13.5,13.36,13.37,1178745.0,7.1304,7.1516,7.0774,7.0827,1178745.0
2022-05-09 10:40:00,13.37,13.48,13.36,13.45,915483.0,7.0827,7.141,7.0774,7.1251,915483.0
2022-05-09 10:50:00,13.45,13.45,13.34,13.35,1097254.0,7.1251,7.1251,7.0668,7.0721,1097254.0
2022-05-09 11:00:00,13.34,13.38,13.3,13.37,919715.0,7.0668,7.088,7.0456,7.0827,919715.0
2022-05-09 11:10:00,13.36,13.38,13.3,13.34,716904.0,7.0774,7.088,7.0456,7.0668,716904.0
2022-05-09 11:20:00,13.34,13.35,13.29,13.29,1130551.0,7.0668,7.0721,7.0403,7.0403,1130551.0
2022-05-09 11:30:00,13.29,13.42,13.27,13.42,862130.0,7.0403,7.1092,7.0297,7.1092,862130.0
2022-05-09 11:40:00,13.42,13.46,13.37,13.44,728243.0,7.1092,7.1304,7.0827,7.1198,728243.0
2022-05-09 11:50:00,13.45,13.54,13.44,13.48,1262971.0,7.1251,7.1727,7.1198,7.141,1262971.0
2022-05-09 12:00:00,13.47,13.58,13.43,13.55,986366.0,7.1357,7.1939,7.1145,7.178,986366.0
2022-05-09 12:10:00,13.55,13.66,13.54,13.6,1027116.0,7.178,7.2363,7.1727,7.2045,1027116.0
2022-05-09 12:20:00,13.6,13.63,13.53,13.58,876039.0,7.2045,7.2204,7.1674,7.1939,876039.0
2022-05-09 12:30:00,13.59,13.59,13.48,13.5,674408.0,7.1992,7.1992,7.141,7.1516,674408.0
2022-05-09 12:40:00,13.49,13.53,13.47,13.49,533249.0,7.1463,7.1674,7.1357,7.1463,533249.0
2022-05-09 12:50:00,13.48,13.5,13.44,13.48,669583.0,7.141,7.1516,7.1198,7.141,669583.0
2022-05-09 13:00:00,13.48,13.49,13.44,13.45,541716.0,7.141,7.1463,7.1198,7.1251,541716.0
2022-05-09 13:10:00,13.44,13.44,13.38,13.43,532631.0,7.1198,7.1198,7.088,7.1145,532631.0
2022-05-09 13:20:00,13.43,13.44,13.37,13.42,771509.0,7.1145,7.1198,7.0827,7.1092,771509.0
2022-05-09 13:30:00,13.43,13.46,13.28,13.29,1569474.0,7.1145,7.1304,7.035,7.0403,1569474.0
2022-05-09 13:40:00,13.29,13.38,13.29,13.34,816881.0,7.0403,7.088,7.0403,7.0668,816881.0
2022-05-09 13:50:00,13.34,13.35,13.28,13.32,592142.0,7.0668,7.0721,7.035,7.0562,592142.0
2022-05-09 14:00:00,13.33,13.37,13.3,13.32,616928.0,7.0615,7.0827,7.0456,7.0562,616928.0
2022-05-09 14:10:00,13.32,13.37,13.3,13.34,837613.0,7.0562,7.0827,7.0456,7.0668,837613.0
2022-05-09 14:20:00,13.35,13.35,13.27,13.3,754213.0,7.0721,7.0721,7.0297,7.0456,754213.0
2022-05-09 14:30:00,13.3,13.31,13.27,13.28,549246.0,7.0456,7.0509,7.0297,7.035,549246.0
2022-05-09 14:40:00,13.28,13.3,13.25,13.25,773517.0,7.035,7.0456,7.0191,7.0191,773517.0
2022-05-09 14:50:00,13.25,13.34,13.23,13.3,839210.0,7.0191,7.0668,7.0085,7.0456,839210.0
2022-05-09 15:00:00,13.3,13.35,13.27,13.31,889444.0,7.0456,7.0721,7.0297,7.0509,889444.0
2022-05-09 15:10:00,13.31,13.37,13.3,13.33,998200.0,7.0509,7.0827,7.0456,7.0615,998200.0
2022-05-09 15:20:00,13.33,13.33,13.26,13.28,1277046.0,7.0615,7.0615,7.0244,7.035,1277046.0
2022-05-09 15:30:00,13.28,13.29,13.24,13.28,1358326.0,7.035,7.0403,7.0138,7.035,1358326.0
2022-05-09 15:40:00,13.28,13.29,13.23,13.24,1615209.0,7.035,7.0403,7.0085,7.0138,1615209.0
2022-05-09 15:50:00,13.24,13.25,13.2,13.25,2203458.0,7.0138,7.0191,6.9926,7.0191,2203458.0
2022-05-10 09:30:00,13.47,13.57,13.38,13.46,1322463.0,7.1357,7.1886,7.088,7.1304,1322463.0
2022-05-10 09:40:00,13.46,13.5,13.35,13.38,603958.0,7.1304,7.1516,7.0721,7.088,603958.0
2022-05-10 09:50:00,13.38,13.58,13.37,13.56,943063.0,7.088,7.1939,7.0827,7.1833,943063.0
2022-05-10 10:00:00,13.56,13.62,13.51,13.58,1044623.0,7.1833,7.2151,7.1569,7.1939,1044623.0
2022-05-10 10:10:00,13.58,13.62,13.52,13.54,881967.0,7.1939,7.2151,7.1622,7.1727,881967.0
2022-05-10 10:20:00,13.54,13.59,13.53,13.56,924760.0,7.1727,7.1992,7.1674,7.1833,924760.0
2022-05-10 10:30:00,13.56,13.57,13.5,13.51,1455610.0,7.1833,7.1886,7.1516,7.1569,1455610.0
2022-05-10 10:40:00,13.51,13.57,13.48,13.51,865004.0,7.1569,7.1886,7.141,7.1569,865004.0
2022-05-10 10:50:00,13.51,13.56,13.48,13.53,1335366.0,7.1569,7.1833,7.141,7.1674,1335366.0
2022-05-10 11:00:00,13.53,13.53,13.44,13.45,985809.0,7.1674,7.1674,7.1198,7.1251,985809.0
2022-05-10 11:10:00,13.45,13.47,13.41,13.45,1366846.0,7.1251,7.1357,7.1039,7.1251,1366846.0
2022-05-10 11:20:00,13.44,13.46,13.4,13.45,1321338.0,7.1198,7.1304,7.0986,7.1251,1321338.0
2022-05-10 11:30:00,13.44,13.49,13.39,13.48,1005166.0,7.1198,7.1463,7.0933,7.141,1005166.0
2022-05-10 11:40:00,13.49,13.52,13.44,13.51,1333534.0,7.1463,7.1622,7.1198,7.1569,1333534.0
2022-05-10 11:50:00,13.5,13.51,13.41,13.45,1300610.0,7.1516,7.1569,7.1039,7.1251,1300610.0
2022-05-10 12:00:00,13.45,13.5,13.42,13.43,520719.0,7.1251,7.1516,7.1092,7.1145,520719.0
2022-05-10 12:10:00,13.43,13.45,13.38,13.38,1405440.0,7.1145,7.1251,7.088,7.088,1405440.0
2022-05-10 12:20:00,13.38,13.39,13.31,13.34,1104979.0,7.088,7.0933,7.0509,7.0668,1104979.0
2022-05-10 12:30:00,13.34,13.35,13.27,13.33,1067770.0,7.0668,7.0721,7.0297,7.0615,1067770.0
2022-05-10 12:40:00,13.32,13.4,13.31,13.37,863395.0,7.0562,7.0986,7.0509,7.0827,863395.0
2022-05-10 12:50:00,13.36,13.37,13.29,13.3,982053.0,7.0774,7.0827,7.0403,7.0456,982053.0
2022-05-10 13:00:00,13.29,13.37,13.27,13.34,632312.0,7.0403,7.0827,7.0297,7.0668,632312.0
2022-05-10 13:10:00,13.34,13.34,13.23,13.25,841464.0,7.0668,7.0668,7.0085,7.0191,841464.0
2022-05-10 13:20:00,13.25,13.31,13.23,13.31,594927.0,7.0191,7.0509,7.0085,7.0509,594927.0
2022-05-10 13:30:00,13.31,13.43,13.3,13.4,529184.0,7.0509,7.1145,7.0456,7.0986,529184.0
2022-05-10 13:40:00,13.4,13.5,13.4,13.48,1256956.0,7.0986,7.1516,7.0986,7.141,1256956.0
2022-05-10 13:50:00,13.49,13.49,13.4,13.46,808509.0,7.1463,7.1463,7.0986,7.1304,808509.0
2022-05-10 14:00:00,13.46,13.47,13.42,13.45,756905.0,7.1304,7.1357,7.1092,7.1251,756905.0
2022-05-10 14:10:00,13.45,13.48,13.39,13.45,987415.0,7.1251,7.141,7.0933,7.1251,987415.0
2022-05-10 14:20:00,13.46,13.47,13.39,13.42,722225.0,7.1304,7.1357,7.0933,7.1092,722225.0
2022-05-10 14:30:00,13.42,13.49,13.41,13.46,567177.0,7.1092,7.1463,7.1039,7.1304,567177.0
2022-05-10 14:40:00,13.45,13.52,13.43,13.46,595862.0,7.1251,7.1622,7.1145,7.1304,595862.0
2022-05-10 14:50:00,13.46,13.51,13.45,13.5,495002.0,7.1304,7.1569,7.1251,7.1516,495002.0
2022-05-10 15:00:00,13.51,13.56,13.48,13.54,327877.0,7.1569,7.1833,7.141,7.1727,327877.0
2022-05-10 15:10:00,13.53,13.57,13.52,13.56,499268.0,7.1674,7.1886,7.1622,7.1833,499268.0
2022-05-10 15:20:00,13.57,13.57,13.49,13.52,577602.0,7.1886,7.1886,7.1463,7.1622,577602.0
2022-05-10 15:30:00,13.52,13.52,13.43,13.44,783149.0,7.1622,7.1622,7.1145,7.1198,783149.0
2022-05-10 15:40:00,13.43,13.47,13.42,13.46,1034561.0,7.1145,7.1357,7.1092,7.1304,1034561.0
2022-05-10 15:50:00,13.45,13.48,13.44,13.46,1576468.0,7.1251,7.141,7.1198,7.1304,1576468.0
2022-05-11 09:30:00,13.79,13.95,13.78,13.89,1486368.0,7.3052,7.3899,7.2999,7.3582,1486368.0
2022-05-11 09:40:00,13.9,14.1,13.87,14.08,826359.0,7.3635,7.4694,7.3476,7.4588,826359.0
2022-05-11 09:50:00,14.07,14.14,13.91,14.1,2763322.0,7.4535,7.4906,7.3688,7.4694,2763322.0
2022-05-11 10:00:00,14.1,14.22,14.09,14.2,1362448.0,7.4694,7.533,7.4641,7.5224,1362448.0
2022-05-11 10:10:00,14.19,14.2,14.11,14.16,799512.0,7.5171,7.5224,7.4747,7.5012,799512.0
2022-05-11 10:20:00,14.17,14.25,14.16,14.23,753717.0,7.5065,7.5489,7.5012,7.5383,753717.0
2022-05-11 10:30:00,14.22,14.27,14.17,14.26,1055668.0,7.533,7.5595,7.5065,7.5542,1055668.0
2022-05-11 10:40:00,14.26,14.3,14.23,14.26,913502.0,7.5542,7.5754,7.5383,7.5542,913502.0
2022-05-11 10:50:00,14.25,14.26,14.17,14.2,1079297.0,7.5489,7.5542,7.5065,7.5224,1079297.0
2022-05-11 11:00:00,14.2,14.26,14.18,14.23,882279.0,7.5224,7.5542,7.5118,7.5383,882279.0
2022-05-11 11:10:00,14.23,14.31,14.2,14.23,856669.0,7.5383,7.5806,7.5224,7.5383,856669.0
2022-05-11 11:20:00,14.23,14.34,14.22,14.33,916531.0,7.5383,7.5965,7.533,7.5912,916531.0
2022-05-11 11:30:00,14.33,14.41,14.31,14.37,1132905.0,7.5912,7.6336,7.5806,7.6124,1132905.0
2022-05-11 11:40:00,14.36,14.39,14.31,14.33,750446.0,7.6071,7.623,7.5806,7.5912,750446.0
2022-05-11 11:50:00,14.33,14.34,14.27,14.32,403571.0,7.5912,7.5965,7.5595,7.5859,403571.0
2022-05-11 12:00:00,14.32,14.35,14.28,14.31,501125.0,7.5859,7.6018,7.5648,7.5806,501125.0
2022-05-11 12:10:00,14.31,14.39,14.27,14.37,900687.0,7.5806,7.623,7.5595,7.6124,900687.0
2022-05-11 12:20:00,14.37,14.44,14.32,14.34,974700.0,7.6124,7.6495,7.5859,7.5965,974700.0
2022-05-11 12:30:00,14.34,14.37,14.29,14.34,1045494.0,7.5965,7.6124,7.5701,7.5965,1045494.0
2022-05-11 12:40:00,14.34,14.37,14.29,14.33,520672.0,7.5965,7.6124,7.5701,7.5912,520672.0
2022-05-11 12:50:00,14.33,14.33,14.24,14.25,474022.0,7.5912,7.5912,7.5436,7.5489,474022.0
2022-05-11 13:00:00,14.25,14.26,14.18,14.2,546751.0,7.5489,7.5542,7.5118,7.5224,546751.0
2022-05-11 13:10:00,14.19,14.25,14.18,14.21,587236.0,7.5171,7.5489,7.5118,7.5277,587236.0
2022-05-11 13:20:00,14.22,14.24,14.16,14.18,424522.0,7.533,7.5436,7.5012,7.5118,424522.0
2022-05-11 13:30:00,14.18,14.21,14.13,14.13,728756.0,7.5118,7.5277,7.4853,7.4853,728756.0
2022-05-11 13:40:00,14.13,14.16,14.08,14.11,390868.0,7.4853,7.5012,7.4588,7.4747,390868.0
2022-05-11 13:50:00,14.11,14.17,14.09,14.12,508451.0,7.4747,7.5065,7.4641,7.48,508451.0
2022-05-11 14:00:00,14.12,14.2,14.11,14.11,520431.0,7.48,7.5224,7.4747,7.4747,520431.0
2022-05-11 14:10:00,14.11,14.13,14.08,14.12,352273.0,7.4747,7.4853,7.4588,7.48,352273.0
2022-05-11 14:20:00,14.13,14.29,14.09,14.21,1237617.0,7.4853,7.5701,7.4641,7.5277,1237617.0
2022-05-11 14:30:00,14.2,14.28,14.18,14.27,517001.0,7.5224,7.5648,7.5118,7.5595,517001.0
2022-05-11 14:40:00,14.26,14.27,14.22,14.25,350683.0,7.5542,7.5595,7.533,7.5489,350683.0
2022-05-11 14:50:00,14.25,14.27,14.21,14.26,426300.0,7.5489,7.5595,7.5277,7.5542,426300.0
2022-05-11 15:00:00,14.25,14.26,14.19,14.23,492309.0,7.5489,7.5542,7.5171,7.5383,492309.0
2022-05-11 15:10:00,14.22,14.26,14.2,14.24,671015.0,7.533,7.5542,7.5224,7.5436,671015.0
2022-05-11 15:20:00,14.24,14.24,14.18,14.23,784103.0,7.5436,7.5436,7.5118,7.5383,784103.0
2022-05-11 15:30:00,14.23,14.26,14.15,14.16,867304.0,7.5383,7.5542,7.4959,7.5012,867304.0
2022-05-11 15:40:00,14.16,14.17,14.11,14.12,827043.0,7.5012,7.5065,7.4747,7.48,827043.0
2022-05-11 15:50:00,14.11,14.14,14.08,14.09,1800626.0,7.4747,7.4906,7.4588,7.4641,1800626.0
2022-05-12 09:30:00,14.07,14.18,13.95,13.99,1584477.0,7.4535,7.5118,7.3899,7.4111,1584477.0
2022-05-12 09:40:00,13.99,14.12,13.95,14.06,1883139.0,7.4111,7.48,7.3899,7.4482,1883139.0
2022-05-12 09:50:00,14.06,14.07,13.92,13.99,569697.0,7.4482,7.4535,7.374,7.4111,569697.0
2022-05-12 10:00:00,13.99,13.99,13.88,13.95,767744.0,7.4111,7.4111,7.3529,7.3899,767744.0
2022-05-12 10:10:00,13.94,14.08,13.94,14.07,726529.0,7.3846,7.4588,7.3846,7.4535,726529.0
2022-05-12 10:20:00,14.08,14.11,14.04,14.08,403182.0,7.4588,7.4747,7.4376,7.4588,403182.0
2022-05-12 10:30:00,14.08,14.19,14.04,14.19,795568.0,7.4588,7.5171,7.4376,7.5171,795568.0
2022-05-12 10:40:00,14.18,14.22,14.11,14.21,917669.0,7.5118,7.533,7.4747,7.5277,917669.0
2022-05-12 10:50:00,14.21,14.25,14.16,14.18,559731.0,7.5277,7.5489,7.5012,7.5118,559731.0
2022-05-12 11:00:00,14.17,14.34,14.16,14.33,536415.0,7.5065,7.5965,7.5012,7.5912,536415.0
2022-05-12 11:10:00,14.34,14.35,14.22,14.26,785453.0,7.5965,7.6018,7.533,7.5542,785453.0
2022-05-12 11:20:00,14.25,14.26,14.2,14.22,646646.0,7.5489,7.5542,7.5224,7.533,646646.0
2022-05-12 11:30:00,14.22,14.24,14.12,14.17,943395.0,7.533,7.5436,7.48,7.5065,943395.0
2022-05-12 11:40:00,14.17,14.18,14.09,14.1,614822.0,7.5065,7.5118,7.4641,7.4694,614822.0
2022-05-12 11:50:00,14.09,14.11,14.05,14.05,612736.0,7.4641,7.4747,7.4429,7.4429,612736.0
2022-05-12 12:00:00,14.05,14.08,14.03,14.07,656837.0,7.4429,7.4588,7.4323,7.4535,656837.0
2022-05-12 12:10:00,14.06,14.1,14.01,14.09,717848.0,7.4482,7.4694,7.4217,7.4641,717848.0
2022-05-12 12:20:00,14.1,14.19,14.08,14.16,359304.0,7.4694,7.5171,7.4588,7.5012,359304.0
2022-05-12 12:30:00,14.16,14.22,14.14,14.15,459704.0,7.5012,7.533,7.4906,7.4959,459704.0
2022-05-12 12:40:00,14.15,14.18,14.09,14.13,358207.0,7.4959,7.5118,7.4641,7.4853,358207.0
2022-05-12 12:50:00,14.13,14.14,14.06,14.07,384965.0,7.4853,7.4906,7.4482,7.4535,384965.0
2022-05-12 13:00:00,14.07,14.08,13.97,14.0,1186871.0,7.4535,7.4588,7.4005,7.4164,1186871.0
2022-05-12 13:10:00,14.0,14.04,13.92,13.94,1472125.0,7.4164,7.4376,7.374,7.3846,1472125.0
2022-05-12 13:20:00,13.95,13.99,13.93,13.95,949949.0,7.3899,7.4111,7.3793,7.3899,949949.0
2022-05-12 13:30:00,13.96,13.97,13.88,13.89,1159313.0,7.3952,7.4005,7.3529,7.3582,1159313.0
2022-05-12 13:40:00,13.89,13.94,13.86,13.9,606387.0,7.3582,7.3846,7.3423,7.3635,606387.0
2022-05-12 13:50:00,13.9,13.98,13.88,13.94,436876.0,7.3635,7.4058,7.3529,7.3846,436876.0
2022-05-12 14:00:00,13.95,13.95,13.89,13.9,1322487.0,7.3899,7.3899,7.3582,7.3635,1322487.0
2022-05-12 14:10:00,13.89,13.93,13.87,13.91,893054.0,7.3582,7.3793,7.3476,7.3688,893054.0
2022-05-12 14:20:00,13.91,13.97,13.88,13.96,1172598.0,7.3688,7.4005,7.3529,7.3952,1172598.0
2022-05-12 14:30:00,13.96,13.97,13.89,13.9,511728.0,7.3952,7.4005,7.3582,7.3635,511728.0
2022-05-12 14:40:00,13.9,14.02,13.88,14.0,1286593.0,7.3635,7.427,7.3529,7.4164,1286593.0
2022-05-12 14:50:00,13.99,13.99,13.88,13.89,377546.0,7.4111,7.4111,7.3529,7.3582,377546.0
2022-05-12 15:00:00,13.88,13.93,13.85,13.9,689986.0,7.3529,7.3793,7.337,7.3635,689986.0
2022-05-12 15:10:00,13.91,14.01,13.88,13.99,768905.0,7.3688,7.4217,7.3529,7.4111,768905.0
2022-05-12 15:20:00,13.99,14.1,13.97,14.03,1693985.0,7.4111,7.4694,7.4005,7.4323,1693985.0
2022-05-12 15:30:00,14.03,14.12,14.02,14.12,774481.0,7.4323,7.48,7.427,7.48,774481.0
2022-05-12 15:40:00,14.12,14.14,14.08,14.11,1062873.0,7.48,7.4906,7.4588,7.4747,1062873.0
2022-05-12 15:50:00,14.1,14.16,14.07,14.13,2466418.0,7.4694,7.5012,7.4535,7.4853,2466418.0
2022-05-13 09:30:00,14.24,14.42,14.23,14.34,1349985.0,7.5436,7.6389,7.5383,7.5965,1349985.0
2022-05-13 09:40:00,14.34,14.37,14.22,14.32,653109.0,7.5965,7.6124,7.533,7.5859,653109.0
2022-05-13 09:50:00,14.32,14.39,14.31,14.36,582974.0,7.5859,7.623,7.5806,7.6071,582974.0
2022-05-13 10:00:00,14.36,14.46,14.34,14.44,440805.0,7.6071,7.6601,7.5965,7.6495,440805.0
2022-05-13 10:10:00,14.44,14.48,14.41,14.46,558414.0,7.6495,7.6707,7.6336,7.6601,558414.0
2022-05-13 10:20:00,14.46,14.56,14.46,14.54,809151.0,7.6601,7.7131,7.6601,7.7025,809151.0
2022-05-13 10:30:00,14.54,14.6,14.52,14.52,580082.0,7.7025,7.7343,7.6919,7.6919,580082.0
2022-05-13 10:40:00,14.52,14.53,14.43,14.47,601712.0,7.6919,7.6972,7.6442,7.6654,601712.0
2022-05-13 10:50:00,14.47,14.57,14.46,14.56,500315.0,7.6654,7.7184,7.6601,7.7131,500315.0
2022-05-13 11:00:00,14.55,14.58,14.48,14.5,557466.0,7.7078,7.7237,7.6707,7.6813,557466.0
2022-05-13 11:10:00,14.5,14.52,14.46,14.48,335554.0,7.6813,7.6919,7.6601,7.6707,335554.0
2022-05-13 11:20:00,14.48,14.58,14.48,14.58,416635.0,7.6707,7.7237,7.6707,7.7237,416635.0
2022-05-13 11:30:00,14.58,14.58,14.54,14.54,804757.0,7.7237,7.7237,7.7025,7.7025,804757.0
2022-05-13 11:40:00,14.54,14.55,14.47,14.49,1250199.0,7.7025,7.7078,7.6654,7.676,1250199.0
2022-05-13 11:50:00,14.48,14.54,14.46,14.49,867162.0,7.6707,7.7025,7.6601,7.676,867162.0
2022-05-13 12:00:00,14.49,14.62,14.48,14.62,466333.0,7.676,7.7449,7.6707,7.7449,466333.0
2022-05-13 12:10:00,14.62,14.63,14.56,14.56,675729.0,7.7449,7.7502,7.7131,7.7131,675729.0
2022-05-13 12:20:00,14.57,14.57,14.53,14.54,274263.0,7.7184,7.7184,7.6972,7.7025,274263.0
2022-05-13 12:30:00,14.55,14.58,14.54,14.54,251292.0,7.7078,7.7237,7.7025,7.7025,251292.0
2022-05-13 12:40:00,14.54,14.56,14.5,14.51,228378.0,7.7025,7.7131,7.6813,7.6866,228378.0
2022-05-13 12:50:00,14.51,14.54,14.47,14.54,301146.0,7.6866,7.7025,7.6654,7.7025,301146.0
2022-05-13 13:00:00,14.54,14.58,14.53,14.56,225760.0,7.7025,7.7237,7.6972,7.7131,225760.0
2022-05-13 13:10:00,14.56,14.57,14.54,14.56,414234.0,7.7131,7.7184,7.7025,7.7131,414234.0
2022-05-13 13:20:00,14.56,14.61,14.54,14.58,1211079.0,7.7131,7.7396,7.7025,7.7237,1211079.0
2022-05-13 13:30:00,14.59,14.59,14.51,14.52,1211929.0,7.729,7.729,7.6866,7.6919,1211929.0
2022-05-13 13:40:00,14.51,14.52,14.43,14.5,1685146.0,7.6866,7.6919,7.6442,7.6813,1685146.0
2022-05-13 13:50:00,14.49,14.53,14.48,14.49,246270.0,7.676,7.6972,7.6707,7.676,246270.0
2022-05-13 14:00:00,14.49,14.5,14.43,14.48,633238.0,7.676,7.6813,7.6442,7.6707,633238.0
2022-05-13 14:10:00,14.48,14.51,14.46,14.51,870576.0,7.6707,7.6866,7.6601,7.6866,870576.0
2022-05-13 14:20:00,14.51,14.51,14.45,14.46,766940.0,7.6866,7.6866,7.6548,7.6601,766940.0
2022-05-13 14:30:00,14.47,14.51,14.46,14.5,462563.0,7.6654,7.6866,7.6601,7.6813,462563.0
2022-05-13 14:40:00,14.5,14.53,14.48,14.5,639760.0,7.6813,7.6972,7.6707,7.6813,639760.0
2022-05-13 14:50:00,14.51,14.54,14.49,14.53,1427187.0,7.6866,7.7025,7.676,7.6972,1427187.0
2022-05-13 15:00:00,14.53,14.54,14.5,14.53,1183306.0,7.6972,7.7025,7.6813,7.6972,1183306.0
2022-05-13 15:10:00,14.53,14.53,14.49,14.51,922242.0,7.6972,7.6972,7.676,7.6866,922242.0
2022-05-13 15:20:00,14.5,14.55,14.49,14.54,1862969.0,7.6813,7.7078,7.676,7.7025,1862969.0
2022-05-13 15:30:00,14.54,14.55,14.49,14.53,1603409.0,7.7025,7.7078,7.676,7.6972,1603409.0
2022-05-13 15:40:00,14.54,14.55,14.51,14.54,1783132.0,7.7025,7.7078,7.6866,7.7025,1783132.0
2022-05-13 15:50:00,14.54,14.55,14.48,14.51,2898702.0,7.7025,7.7078,7.6707,7.6866,2898702.0
2022-05-16 09:30:00,14.56,14.83,14.54,14.83,2697654.0,7.7131,7.8561,7.7025,7.8561,2697654.0
2022-05-16 09:40:00,14.82,14.89,14.7,14.75,1905828.0,7.8508,7.8879,7.7872,7.8137,1905828.0
2022-05-16 09:50:00,14.75,14.86,14.73,14.79,1234987.0,7.8137,7.872,7.8031,7.8349,1234987.0
2022-05-16 10:00:00,14.79,14.8,14.69,14.76,926658.0,7.8349,7.8402,7.782,7.819,926658.0
2022-05-16 10:10:00,14.76,14.79,14.74,14.76,1023478.0,7.819,7.8349,7.8084,7.819,1023478.0
2022-05-16 10:20:00,14.76,14.83,14.75,14.82,540736.0,7.819,7.8561,7.8137,7.8508,540736.0
2022-05-16 10:30:00,14.81,14.82,14.73,14.77,540580.0,7.8455,7.8508,7.8031,7.8243,540580.0
2022-05-16 10:40:00,14.77,14.78,14.7,14.7,601618.0,7.8243,7.8296,7.7872,7.7872,601618.0
2022-05-16 10:50:00,14.7,14.8,14.69,14.8,545807.0,7.7872,7.8402,7.782,7.8402,545807.0
2022-05-16 11:00:00,14.79,14.84,14.75,14.8,818958.0,7.8349,7.8614,7.8137,7.8402,818958.0
2022-05-16 11:10:00,14.8,14.82,14.75,14.8,234244.0,7.8402,7.8508,7.8137,7.8402,234244.0
2022-05-16 11:20:00,14.79,14.8,14.73,14.76,335516.0,7.8349,7.8402,7.8031,7.819,335516.0
2022-05-16 11:30:00,14.77,14.77,14.7,14.77,460468.0,7.8243,7.8243,7.7872,7.8243,460468.0
2022-05-16 11:40:00,14.77,14.81,14.75,14.8,463059.0,7.8243,7.8455,7.8137,7.8402,463059.0
2022-05-16 11:50:00,14.8,14.84,14.8,14.82,662800.0,7.8402,7.8614,7.8402,7.8508,662800.0
2022-05-16 12:00:00,14.82,14.84,14.77,14.8,203638.0,7.8508,7.8614,7.8243,7.8402,203638.0
2022-05-16 12:10:00,14.81,14.81,14.77,14.81,696537.0,7.8455,7.8455,7.8243,7.8455,696537.0
2022-05-16 12:20:00,14.8,14.82,14.75,14.78,512027.0,7.8402,7.8508,7.8137,7.8296,512027.0
2022-05-16 12:30:00,14.78,14.82,14.76,14.76,365689.0,7.8296,7.8508,7.819,7.819,365689.0
2022-05-16 12:40:00,14.76,14.8,14.75,14.79,287529.0,7.819,7.8402,7.8137,7.8349,287529.0
2022-05-16 12:50:00,14.79,14.8,14.76,14.79,207759.0,7.8349,7.8402,7.819,7.8349,207759.0
2022-05-16 13:00:00,14.79,14.83,14.77,14.81,216462.0,7.8349,7.8561,7.8243,7.8455,216462.0
2022-05-16 13:10:00,14.81,14.84,14.8,14.81,307558.0,7.8455,7.8614,7.8402,7.8455,307558.0
2022-05-16 13:20:00,14.8,14.87,14.8,14.85,348853.0,7.8402,7.8773,7.8402,7.8667,348853.0
2022-05-16 13:30:00,14.85,14.88,14.84,14.87,474245.0,7.8667,7.8826,7.8614,7.8773,474245.0
2022-05-16 13:40:00,14.88,14.9,14.83,14.85,599887.0,7.8826,7.8932,7.8561,7.8667,599887.0
2022-05-16 13:50:00,14.85,14.89,14.84,14.89,398726.0,7.8667,7.8879,7.8614,7.8879,398726.0
2022-05-16 14:00:00,14.89,14.97,14.88,14.96,620691.0,7.8879,7.9303,7.8826,7.925,620691.0
2022-05-16 14:10:00,14.96,14.98,14.93,14.96,550694.0,7.925,7.9356,7.9091,7.925,550694.0
2022-05-16 14:20:00,14.96,14.98,14.9,14.92,557141.0,7.925,7.9356,7.8932,7.9038,557141.0
2022-05-16 14:30:00,14.92,14.98,14.9,14.96,599646.0,7.9038,7.9356,7.8932,7.925,599646.0
2022-05-16 14:40:00,14.96,14.97,14.93,14.94,719402.0,7.925,7.9303,7.9091,7.9144,719402.0
2022-05-16 14:50:00,14.93,14.96,14.93,14.94,510324.0,7.9091,7.925,7.9091,7.9144,510324.0
2022-05-16 15:00:00,14.94,14.96,14.93,14.94,505991.0,7.9144,7.925,7.9091,7.9144,505991.0
2022-05-16 15:10:00,14.94,14.94,14.9,14.92,285093.0,7.9144,7.9144,7.8932,7.9038,285093.0
2022-05-16 15:20:00,14.92,14.93,14.9,14.91,327428.0,7.9038,7.9091,7.8932,7.8985,327428.0
2022-05-16 15:30:00,14.91,14.93,14.86,14.86,928088.0,7.8985,7.9091,7.872,7.872,928088.0
2022-05-16 15:40:00,14.87,14.89,14.84,14.84,1382861.0,7.8773,7.8879,7.8614,7.8614,1382861.0
2022-05-16 15:50:00,14.84,14.88,14.83,14.86,2947255.0,7.8614,7.8826,7.8561,7.872,2947255.0
2022-05-17 09:30:00,15.11,15.15,15.0,15.04,1475561.0,8.0044,8.0256,7.9462,7.9674,1475561.0
2022-05-17 09:40:00,15.05,15.12,15.02,15.03,515449.0,7.9727,8.0097,7.9568,7.9621,515449.0
2022-05-17 09:50:00,15.03,15.14,15.02,15.14,627508.0,7.9621,8.0203,7.9568,8.0203,627508.0
2022-05-17 10:00:00,15.14,15.16,15.05,15.06,447950.0,8.0203,8.0309,7.9727,7.978,447950.0
2022-05-17 10:10:00,15.05,15.07,15.01,15.07,955844.0,7.9727,7.9833,7.9515,7.9833,955844.0
2022-05-17 10:20:00,15.07,15.09,15.01,15.03,454568.0,7.9833,7.9939,7.9515,7.9621,454568.0
2022-05-17 10:30:00,15.02,15.04,14.97,15.0,659448.0,7.9568,7.9674,7.9303,7.9462,659448.0
2022-05-17 10:40:00,15.0,15.0,14.93,15.0,424450.0,7.9462,7.9462,7.9091,7.9462,424450.0
2022-05-17 10:50:00,14.99,15.01,14.98,15.0,340065.0,7.9409,7.9515,7.9356,7.9462,340065.0
2022-05-17 11:00:00,15.0,15.03,14.97,15.02,223417.0,7.9462,7.9621,7.9303,7.9568,223417.0
2022-05-17 11:10:00,15.03,15.05,14.99,15.04,226149.0,7.9621,7.9727,7.9409,7.9674,226149.0
2022-05-17 11:20:00,15.03,15.04,14.99,15.01,369811.0,7.9621,7.9674,7.9409,7.9515,369811.0
2022-05-17 11:30:00,15.0,15.06,15.0,15.04,276680.0,7.9462,7.978,7.9462,7.9674,276680.0
2022-05-17 11:40:00,15.05,15.09,15.03,15.05,825802.0,7.9727,7.9939,7.9621,7.9727,825802.0
2022-05-17 11:50:00,15.05,15.08,15.03,15.05,351019.0,7.9727,7.9886,7.9621,7.9727,351019.0
2022-05-17 12:00:00,15.05,15.05,14.98,15.01,404799.0,7.9727,7.9727,7.9356,7.9515,404799.0
2022-05-17 12:10:00,15.01,15.03,14.99,15.0,1288729.0,7.9515,7.9621,7.9409,7.9462,1288729.0
2022-05-17 12:20:00,14.99,15.02,14.99,15.01,447994.0,7.9409,7.9568,7.9409,7.9515,447994.0
2022-05-17 12:30:00,15.0,15.04,14.99,15.03,473104.0,7.9462,7.9674,7.9409,7.9621,473104.0
2022-05-17 12:40:00,15.04,15.12,15.03,15.1,745478.0,7.9674,8.0097,7.9621,7.9991,745478.0
2022-05-17 12:50:00,15.1,15.1,15.07,15.08,120682.0,7.9991,7.9991,7.9833,7.9886,120682.0
2022-05-17 13:00:00,15.08,15.11,15.05,15.09,298138.0,7.9886,8.0044,7.9727,7.9939,298138.0
2022-05-17 13:10:00,15.1,15.14,15.08,15.11,233814.0,7.9991,8.0203,7.9886,8.0044,233814.0
2022-05-17 13:20:00,15.11,15.12,15.09,15.11,274264.0,8.0044,8.0097,7.9939,8.0044,274264.0
2022-05-17 13:30:00,15.11,15.14,15.11,15.13,487529.0,8.0044,8.0203,8.0044,8.015,487529.0
2022-05-17 13:40:00,15.13,15.19,15.12,15.17,441067.0,8.015,8.0468,8.0097,8.0362,441067.0
2022-05-17 13:50:00,15.17,15.18,15.13,15.13,313512.0,8.0362,8.0415,8.015,8.015,313512.0
2022-05-17 14:00:00,15.14,15.22,15.12,15.21,495909.0,8.0203,8.0627,8.0097,8.0574,495909.0
2022-05-17 14:10:00,15.21,15.21,15.12,15.13,588161.0,8.0574,8.0574,8.0097,8.015,588161.0
2022-05-17 14:20:00,15.14,15.14,15.07,15.1,494450.0,8.0203,8.0203,7.9833,7.9991,494450.0
2022-05-17 14:30:00,15.1,15.12,15.05,15.09,356513.0,7.9991,8.0097,7.9727,7.9939,356513.0
2022-05-17 14:40:00,15.09,15.18,15.09,15.17,630530.0,7.9939,8.0415,7.9939,8.0362,630530.0
2022-05-17 14:50:00,15.17,15.19,15.14,15.17,401176.0,8.0362,8.0468,8.0203,8.0362,401176.0
2022-05-17 15:00:00,15.17,15.19,15.15,15.17,298857.0,8.0362,8.0468,8.0256,8.0362,298857.0
2022-05-17 15:10:00,15.17,15.18,15.13,15.17,477740.0,8.0362,8.0415,8.015,8.0362,477740.0
2022-05-17 15:20:00,15.17,15.19,15.14,15.16,325460.0,8.0362,8.0468,8.0203,8.0309,325460.0
2022-05-17 15:30:00,15.15,15.19,15.14,15.17,753542.0,8.0256,8.0468,8.0203,8.0362,753542.0
2022-05-17 15:40:00,15.16,15.18,15.14,15.17,973791.0,8.0309,8.0415,8.0203,8.0362,973791.0
2022-05-17 15:50:00,15.16,15.17,15.15,15.17,1359550.0,8.0309,8.0362,8.0256,8.0362,1359550.0
2022-05-18 09:30:00,15.06,15.14,15.01,15.02,789066.0,7.978,8.0203,7.9515,7.9568,789066.0
2022-05-18 09:40:00,15.02,15.12,15.01,15.07,641616.0,7.9568,8.0097,7.9515,7.9833,641616.0
2022-05-18 09:50:00,15.07,15.07,15.0,15.04,689613.0,7.9833,7.9833,7.9462,7.9674,689613.0
2022-05-18 10:00:00,15.04,15.08,15.02,15.03,428318.0,7.9674,7.9886,7.9568,7.9621,428318.0
2022-05-18 10:10:00,15.03,15.09,15.01,15.06,293673.0,7.9621,7.9939,7.9515,7.978,293673.0
2022-05-18 10:20:00,15.05,15.09,15.0,15.01,187104.0,7.9727,7.9939,7.9462,7.9515,187104.0
2022-05-18 10:30:00,15.01,15.04,14.98,15.01,434213.0,7.9515,7.9674,7.9356,7.9515,434213.0
2022-05-18 10:40:00,15.01,15.05,14.98,15.04,379335.0,7.9515,7.9727,7.9356,7.9674,379335.0
2022-05-18 10:50:00,15.04,15.06,15.0,15.03,542402.0,7.9674,7.978,7.9462,7.9621,542402.0
2022-05-18 11:00:00,15.04,15.04,14.96,14.97,308559.0,7.9674,7.9674,7.925,7.9303,308559.0
2022-05-18 11:10:00,14.97,14.98,14.91,14.93,576987.0,7.9303,7.9356,7.8985,7.9091,576987.0
2022-05-18 11:20:00,14.92,14.94,14.89,14.93,658983.0,7.9038,7.9144,7.8879,7.9091,658983.0
2022-05-18 11:30:00,14.93,14.95,14.9,14.94,298911.0,7.9091,7.9197,7.8932,7.9144,298911.0
2022-05-18 11:40:00,14.94,14.94,14.85,14.88,403561.0,7.9144,7.9144,7.8667,7.8826,403561.0
2022-05-18 11:50:00,14.88,14.91,14.83,14.84,690319.0,7.8826,7.8985,7.8561,7.8614,690319.0
2022-05-18 12:00:00,14.84,14.84,14.75,14.76,598069.0,7.8614,7.8614,7.8137,7.819,598069.0
2022-05-18 12:10:00,14.77,14.92,14.76,14.89,760871.0,7.8243,7.9038,7.819,7.8879,760871.0
2022-05-18 12:20:00,14.89,14.9,14.79,14.81,374973.0,7.8879,7.8932,7.8349,7.8455,374973.0
2022-05-18 12:30:00,14.82,14.9,14.79,14.89,425806.0,7.8508,7.8932,7.8349,7.8879,425806.0
2022-05-18 12:40:00,14.88,14.92,14.87,14.91,288832.0,7.8826,7.9038,7.8773,7.8985,288832.0
2022-05-18 12:50:00,14.92,14.94,14.88,14.89,419664.0,7.9038,7.9144,7.8826,7.8879,419664.0
2022-05-18 13:00:00,14.89,14.89,14.8,14.81,362884.0,7.8879,7.8879,7.8402,7.8455,362884.0
2022-05-18 13:10:00,14.81,14.81,14.69,14.69,319372.0,7.8455,7.8455,7.782,7.782,319372.0
2022-05-18 13:20:00,14.7,14.74,14.68,14.74,690318.0,7.7872,7.8084,7.7767,7.8084,690318.0
2022-05-18 13:30:00,14.74,14.77,14.69,14.71,574242.0,7.8084,7.8243,7.782,7.7925,574242.0
2022-05-18 13:40:00,14.71,14.72,14.66,14.67,519409.0,7.7925,7.7978,7.7661,7.7714,519409.0
2022-05-18 13:50:00,14.68,14.7,14.65,14.69,420092.0,7.7767,7.7872,7.7608,7.782,420092.0
2022-05-18 14:00:00,14.69,14.72,14.67,14.71,423813.0,7.782,7.7978,7.7714,7.7925,423813.0
2022-05-18 14:10:00,14.71,14.73,14.66,14.71,543027.0,7.7925,7.8031,7.7661,7.7925,543027.0
2022-05-18 14:20:00,14.71,14.76,14.7,14.75,339824.0,7.7925,7.819,7.7872,7.8137,339824.0
2022-05-18 14:30:00,14.75,14.76,14.63,14.67,996390.0,7.8137,7.819,7.7502,7.7714,996390.0
2022-05-18 14:40:00,14.67,14.71,14.61,14.67,1033716.0,7.7714,7.7925,7.7396,7.7714,1033716.0
2022-05-18 14:50:00,14.68,14.69,14.63,14.64,293714.0,7.7767,7.782,7.7502,7.7555,293714.0
2022-05-18 15:00:00,14.65,14.7,14.63,14.69,392343.0,7.7608,7.7872,7.7502,7.782,392343.0
2022-05-18 15:10:00,14.69,14.72,14.67,14.68,373490.0,7.782,7.7978,7.7714,7.7767,373490.0
2022-05-18 15:20:00,14.68,14.7,14.61,14.64,446289.0,7.7767,7.7872,7.7396,7.7555,446289.0
2022-05-18 15:30:00,14.64,14.73,14.63,14.72,859626.0,7.7555,7.8031,7.7502,7.7978,859626.0
2022-05-18 15:40:00,14.73,14.73,14.69,14.71,1071672.0,7.8031,7.8031,7.782,7.7925,1071672.0
2022-05-18 15:50:00,14.71,14.77,14.7,14.75,1488013.0,7.7925,7.8243,7.7872,7.8137,1488013.0
2022-05-19 09:30:00,14.87,15.1,14.85,15.1,1060417.0,7.8773,7.9991,7.8667,7.9991,1060417.0
2022-05-19 09:40:00,15.09,15.15,14.9,14.92,1142895.0,7.9939,8.0256,7.8932,7.9038,1142895.0
2022-05-19 09:50:00,14.91,15.05,14.85,14.98,1149424.0,7.8985,7.9727,7.8667,7.9356,1149424.0
2022-05-19 10:00:00,14.97,15.05,14.89,14.91,486017.0,7.9303,7.9727,7.8879,7.8985,486017.0
2022-05-19 10:10:00,14.91,15.02,14.9,14.99,451826.0,7.8985,7.9568,7.8932,7.9409,451826.0
2022-05-19 10:20:00,14.98,15.0,14.92,14.94,450902.0,7.9356,7.9462,7.9038,7.9144,450902.0
2022-05-19 10:30:00,14.94,14.94,14.82,14.85,669607.0,7.9144,7.9144,7.8508,7.8667,669607.0
2022-05-19 10:40:00,14.84,14.86,14.78,14.81,852006.0,7.8614,7.872,7.8296,7.8455,852006.0
2022-05-19 10:50:00,14.81,14.88,14.78,14.84,344624.0,7.8455,7.8826,7.8296,7.8614,344624.0
2022-05-19 11:00:00,14.84,14.94,14.84,14.92,561724.0,7.8614,7.9144,7.8614,7.9038,561724.0
2022-05-19 11:10:00,14.92,14.98,14.91,14.96,305485.0,7.9038,7.9356,7.8985,7.925,305485.0
2022-05-19 11:20:00,14.95,15.01,14.92,14.99,256420.0,7.9197,7.9515,7.9038,7.9409,256420.0
2022-05-19 11:30:00,14.99,15.08,14.97,15.06,516597.0,7.9409,7.9886,7.9303,7.978,516597.0
2022-05-19 11:40:00,15.06,15.11,15.05,15.08,536059.0,7.978,8.0044,7.9727,7.9886,536059.0
2022-05-19 11:50:00,15.08,15.08,14.98,15.03,456960.0,7.9886,7.9886,7.9356,7.9621,456960.0
2022-05-19 12:00:00,15.02,15.03,14.99,15.02,413195.0,7.9568,7.9621,7.9409,7.9568,413195.0
2022-05-19 12:10:00,15.02,15.05,15.01,15.02,211023.0,7.9568,7.9727,7.9515,7.9568,211023.0
2022-05-19 12:20:00,15.02,15.04,14.97,15.04,347750.0,7.9568,7.9674,7.9303,7.9674,347750.0
2022-05-19 12:30:00,15.04,15.06,15.0,15.01,852895.0,7.9674,7.978,7.9462,7.9515,852895.0
2022-05-19 12:40:00,15.01,15.02,14.95,14.98,651718.0,7.9515,7.9568,7.9197,7.9356,651718.0
2022-05-19 12:50:00,14.99,15.06,14.98,15.04,493635.0,7.9409,7.978,7.9356,7.9674,493635.0
2022-05-19 13:00:00,15.04,15.09,15.03,15.09,495425.0,7.9674,7.9939,7.9621,7.9939,495425.0
2022-05-19 13:10:00,15.09,15.09,15.01,15.09,364249.0,7.9939,7.9939,7.9515,7.9939,364249.0
2022-05-19 13:20:00,15.1,15.12,15.07,15.08,451619.0,7.9991,8.0097,7.9833,7.9886,451619.0
2022-05-19 13:30:00,15.08,15.13,15.06,15.12,380015.0,7.9886,8.015,7.978,8.0097,380015.0
2022-05-19 13:40:00,15.11,15.13,15.03,15.03,367518.0,8.0044,8.015,7.9621,7.9621,367518.0
2022-05-19 13:50:00,15.04,15.18,15.03,15.17,386015.0,7.9674,8.0415,7.9621,8.0362,386015.0
2022-05-19 14:00:00,15.17,15.18,15.12,15.14,375063.0,8.0362,8.0415,8.0097,8.0203,375063.0
2022-05-19 14:10:00,15.14,15.17,15.12,15.12,469705.0,8.0203,8.0362,8.0097,8.0097,469705.0
2022-05-19 14:20:00,15.12,15.16,15.1,15.15,603133.0,8.0097,8.0309,7.9991,8.0256,603133.0
2022-05-19 14:30:00,15.14,15.2,15.13,15.15,510948.0,8.0203,8.0521,8.015,8.0256,510948.0
2022-05-19 14:40:00,15.15,15.18,15.11,15.18,504944.0,8.0256,8.0415,8.0044,8.0415,504944.0
2022-05-19 14:50:00,15.18,15.19,15.12,15.16,313961.0,8.0415,8.0468,8.0097,8.0309,313961.0
2022-05-19 15:00:00,15.16,15.19,15.14,15.16,213185.0,8.0309,8.0468,8.0203,8.0309,213185.0
2022-05-19 15:10:00,15.15,15.18,15.09,15.1,373457.0,8.0256,8.0415,7.9939,7.9991,373457.0
2022-05-19 15:20:00,15.1,15.13,15.06,15.11,768186.0,7.9991,8.015,7.978,8.0044,768186.0
2022-05-19 15:30:00,15.1,15.13,15.09,15.11,785412.0,7.9991,8.015,7.9939,8.0044,785412.0
2022-05-19 15:40:00,15.11,15.16,15.08,15.12,1580317.0,8.0044,8.0309,7.9886,8.0097,1580317.0
2022-05-19 15:50:00,15.12,15.13,15.06,15.07,1333799.0,8.0097,8.015,7.978,7.9833,1333799.0
2022-05-20 09:30:00,15.21,15.42,15.21,15.41,1472125.0,8.0574,8.1687,8.0574,8.1634,1472125.0
2022-05-20 09:40:00,15.41,15.45,15.33,15.35,972269.0,8.1634,8.1846,8.121,8.1316,972269.0
2022-05-20 09:50:00,15.35,15.44,15.34,15.44,549542.0,8.1316,8.1793,8.1263,8.1793,549542.0
2022-05-20 10:00:00,15.44,15.47,15.36,15.36,741949.0,8.1793,8.1952,8.1369,8.1369,741949.0
2022-05-20 10:10:00,15.37,15.43,15.36,15.41,707931.0,8.1422,8.174,8.1369,8.1634,707931.0
2022-05-20 10:20:00,15.41,15.47,15.35,15.47,509941.0,8.1634,8.1952,8.1316,8.1952,509941.0
2022-05-20 10:30:00,15.46,15.49,15.4,15.42,971973.0,8.1899,8.2057,8.1581,8.1687,971973.0
2022-05-20 10:40:00,15.42,15.45,15.37,15.38,441632.0,8.1687,8.1846,8.1422,8.1475,441632.0
2022-05-20 10:50:00,15.38,15.39,15.28,15.28,948937.0,8.1475,8.1528,8.0945,8.0945,948937.0
2022-05-20 11:00:00,15.28,15.32,15.25,15.28,524966.0,8.0945,8.1157,8.0786,8.0945,524966.0
2022-05-20 11:10:00,15.27,15.29,15.22,15.24,788373.0,8.0892,8.0998,8.0627,8.0733,788373.0
2022-05-20 11:20:00,15.24,15.31,15.22,15.29,339296.0,8.0733,8.1104,8.0627,8.0998,339296.0
2022-05-20 11:30:00,15.29,15.34,15.26,15.28,509089.0,8.0998,8.1263,8.0839,8.0945,509089.0
2022-05-20 11:40:00,15.27,15.35,15.27,15.35,497798.0,8.0892,8.1316,8.0892,8.1316,497798.0
2022-05-20 11:50:00,15.35,15.38,15.3,15.31,440661.0,8.1316,8.1475,8.1051,8.1104,440661.0
2022-05-20 12:00:00,15.31,15.34,15.26,15.27,380870.0,8.1104,8.1263,8.0839,8.0892,380870.0
2022-05-20 12:10:00,15.27,15.32,15.25,15.29,462912.0,8.0892,8.1157,8.0786,8.0998,462912.0
2022-05-20 12:20:00,15.29,15.34,15.28,15.31,319904.0,8.0998,8.1263,8.0945,8.1104,319904.0
2022-05-20 12:30:00,15.31,15.33,15.23,15.25,320683.0,8.1104,8.121,8.068,8.0786,320683.0
2022-05-20 12:40:00,15.24,15.25,15.18,15.24,458386.0,8.0733,8.0786,8.0415,8.0733,458386.0
2022-05-20 12:50:00,15.24,15.24,15.17,15.19,313253.0,8.0733,8.0733,8.0362,8.0468,313253.0
2022-05-20 13:00:00,15.2,15.2,15.13,15.14,368177.0,8.0521,8.0521,8.015,8.0203,368177.0
2022-05-20 13:10:00,15.14,15.14,15.09,15.1,405923.0,8.0203,8.0203,7.9939,7.9991,405923.0
2022-05-20 13:20:00,15.11,15.12,15.07,15.09,415666.0,8.0044,8.0097,7.9833,7.9939,415666.0
2022-05-20 13:30:00,15.09,15.2,15.08,15.17,650829.0,7.9939,8.0521,7.9886,8.0362,650829.0
2022-05-20 13:40:00,15.18,15.24,15.14,15.2,451996.0,8.0415,8.0733,8.0203,8.0521,451996.0
2022-05-20 13:50:00,15.2,15.27,15.18,15.27,582852.0,8.0521,8.0892,8.0415,8.0892,582852.0
2022-05-20 14:00:00,15.27,15.29,15.18,15.22,472287.0,8.0892,8.0998,8.0415,8.0627,472287.0
2022-05-20 14:10:00,15.22,15.26,15.2,15.24,496524.0,8.0627,8.0839,8.0521,8.0733,496524.0
2022-05-20 14:20:00,15.24,15.27,15.21,15.22,446128.0,8.0733,8.0892,8.0574,8.0627,446128.0
2022-05-20 14:30:00,15.22,15.24,15.16,15.22,525196.0,8.0627,8.0733,8.0309,8.0627,525196.0
2022-05-20 14:40:00,15.22,15.32,15.21,15.3,450983.0,8.0627,8.1157,8.0574,8.1051,450983.0
2022-05-20 14:50:00,15.3,15.35,15.28,15.28,349725.0,8.1051,8.1316,8.0945,8.0945,349725.0
2022-05-20 15:00:00,15.29,15.33,15.26,15.28,451247.0,8.0998,8.121,8.0839,8.0945,451247.0
2022-05-20 15:10:00,15.28,15.3,15.25,15.29,390662.0,8.0945,8.1051,8.0786,8.0998,390662.0
2022-05-20 15:20:00,15.29,15.35,15.28,15.35,504920.0,8.0998,8.1316,8.0945,8.1316,504920.0
2022-05-20 15:30:00,15.35,15.38,15.32,15.36,918496.0,8.1316,8.1475,8.1157,8.1369,918496.0
2022-05-20 15:40:00,15.36,15.42,15.35,15.41,901824.0,8.1369,8.1687,8.1316,8.1634,901824.0
2022-05-20 15:50:00,15.41,15.44,15.37,15.42,2039086.0,8.1634,8.1793,8.1422,8.1687,2039086.0
2022-05-23 09:30:00,15.79,15.83,15.69,15.71,2303491.0,8.3647,8.3859,8.3117,8.3223,2303491.0
2022-05-23 09:40:00,15.71,15.83,15.68,15.82,966139.0,8.3223,8.3859,8.3064,8.3806,966139.0
2022-05-23 09:50:00,15.82,15.87,15.75,15.75,1218448.0,8.3806,8.4071,8.3435,8.3435,1218448.0
2022-05-23 10:00:00,15.75,15.78,15.7,15.77,709531.0,8.3435,8.3594,8.317,8.3541,709531.0
2022-05-23 10:10:00,15.76,15.88,15.75,15.87,1096849.0,8.3488,8.4123,8.3435,8.4071,1096849.0
2022-05-23 10:20:00,15.88,15.92,15.84,15.9,1753068.0,8.4123,8.4335,8.3912,8.4229,1753068.0
2022-05-23 10:30:00,15.9,15.96,15.89,15.95,737093.0,8.4229,8.4547,8.4176,8.4494,737093.0
2022-05-23 10:40:00,15.95,16.02,15.94,16.0,1010692.0,8.4494,8.4865,8.4441,8.4759,1010692.0
2022-05-23 10:50:00,15.99,16.05,15.94,16.03,1510080.0,8.4706,8.5024,8.4441,8.4918,1510080.0
2022-05-23 11:00:00,16.04,16.11,16.03,16.05,1338081.0,8.4971,8.5342,8.4918,8.5024,1338081.0
2022-05-23 11:10:00,16.05,16.08,16.02,16.03,423270.0,8.5024,8.5183,8.4865,8.4918,423270.0
2022-05-23 11:20:00,16.03,16.07,16.01,16.02,755588.0,8.4918,8.513,8.4812,8.4865,755588.0
2022-05-23 11:30:00,16.02,16.08,16.0,16.08,1036254.0,8.4865,8.5183,8.4759,8.5183,1036254.0
2022-05-23 11:40:00,16.09,16.1,15.99,16.02,1240288.0,8.5236,8.5289,8.4706,8.4865,1240288.0
2022-05-23 11:50:00,16.02,16.06,16.0,16.04,347041.0,8.4865,8.5077,8.4759,8.4971,347041.0
2022-05-23 12:00:00,16.04,16.08,16.03,16.05,433285.0,8.4971,8.5183,8.4918,8.5024,433285.0
2022-05-23 12:10:00,16.05,16.06,16.01,16.03,403686.0,8.5024,8.5077,8.4812,8.4918,403686.0
2022-05-23 12:20:00,16.03,16.06,16.02,16.03,325722.0,8.4918,8.5077,8.4865,8.4918,325722.0
2022-05-23 12:30:00,16.03,16.03,15.99,16.03,463678.0,8.4918,8.4918,8.4706,8.4918,463678.0
2022-05-23 12:40:00,16.03,16.05,16.01,16.04,460616.0,8.4918,8.5024,8.4812,8.4971,460616.0
2022-05-23 12:50:00,16.04,16.06,16.01,16.05,615031.0,8.4971,8.5077,8.4812,8.5024,615031.0
2022-05-23 13:00:00,16.06,16.09,16.03,16.07,687792.0,8.5077,8.5236,8.4918,8.513,687792.0
2022-05-23 13:10:00,16.07,16.08,15.98,16.0,348842.0,8.513,8.5183,8.4653,8.4759,348842.0
2022-05-23 13:20:00,16.0,16.06,15.98,16.05,492297.0,8.4759,8.5077,8.4653,8.5024,492297.0
2022-05-23 13:30:00,16.05,16.09,16.03,16.06,426946.0,8.5024,8.5236,8.4918,8.5077,426946.0
2022-05-23 13:40:00,16.05,16.12,16.05,16.11,596519.0,8.5024,8.5395,8.5024,8.5342,596519.0
2022-05-23 13:50:00,16.11,16.13,16.09,16.13,458509.0,8.5342,8.5448,8.5236,8.5448,458509.0
2022-05-23 14:00:00,16.13,16.15,16.1,16.14,452351.0,8.5448,8.5554,8.5289,8.5501,452351.0
2022-05-23 14:10:00,16.14,16.17,16.12,16.16,527754.0,8.5501,8.566,8.5395,8.5607,527754.0
2022-05-23 14:20:00,16.16,16.17,16.13,16.14,958338.0,8.5607,8.566,8.5448,8.5501,958338.0
2022-05-23 14:30:00,16.14,16.16,16.11,16.16,811205.0,8.5501,8.5607,8.5342,8.5607,811205.0
2022-05-23 14:40:00,16.16,16.22,16.15,16.2,835163.0,8.5607,8.5925,8.5554,8.5819,835163.0
2022-05-23 14:50:00,16.21,16.23,16.19,16.23,986820.0,8.5872,8.5978,8.5766,8.5978,986820.0
2022-05-23 15:00:00,16.23,16.27,16.22,16.25,993794.0,8.5978,8.6189,8.5925,8.6084,993794.0
2022-05-23 15:10:00,16.25,16.26,16.21,16.24,970966.0,8.6084,8.6137,8.5872,8.6031,970966.0
2022-05-23 15:20:00,16.24,16.26,16.23,16.23,968688.0,8.6031,8.6137,8.5978,8.5978,968688.0
2022-05-23 15:30:00,16.24,16.3,16.22,16.27,1741075.0,8.6031,8.6348,8.5925,8.6189,1741075.0
2022-05-23 15:40:00,16.27,16.28,16.21,16.22,1292983.0,8.6189,8.6242,8.5872,8.5925,1292983.0
2022-05-23 15:50:00,16.22,16.27,16.21,16.27,2324352.0,8.5925,8.6189,8.5872,8.6189,2324352.0
2022-05-24 09:30:00,14.39,14.45,14.24,14.27,3256985.0,8.4097,8.4447,8.322,8.3396,3256985.0
2022-05-24 09:40:00,14.27,14.47,14.27,14.44,1617268.0,8.3396,8.4564,8.3396,8.4389,1617268.0
2022-05-24 09:50:00,14.44,14.46,14.37,14.39,1455825.0,8.4389,8.4506,8.398,8.4097,1455825.0
2022-05-24 10:00:00,14.38,14.4,14.3,14.33,897603.0,8.4038,8.4155,8.3571,8.3746,897603.0
2022-05-24 10:10:00,14.32,14.33,14.16,14.17,1791442.0,8.3688,8.3746,8.2753,8.2811,1791442.0
2022-05-24 10:20:00,14.17,14.24,14.13,14.24,1481922.0,8.2811,8.322,8.2577,8.322,1481922.0
2022-05-24 10:30:00,14.23,14.25,14.14,14.16,905237.0,8.3162,8.3279,8.2636,8.2753,905237.0
2022-05-24 10:40:00,14.16,14.16,14.01,14.02,1377591.0,8.2753,8.2753,8.1876,8.1935,1377591.0
2022-05-24 10:50:00,14.02,14.05,13.96,14.04,1887857.0,8.1935,8.211,8.1584,8.2051,1887857.0
2022-05-24 11:00:00,14.05,14.1,14.01,14.06,1140337.0,8.211,8.2402,8.1876,8.2168,1140337.0
2022-05-24 11:10:00,14.07,14.08,13.99,14.0,861820.0,8.2227,8.2285,8.1759,8.1818,861820.0
2022-05-24 11:20:00,14.0,14.05,13.98,14.02,1388897.0,8.1818,8.211,8.1701,8.1935,1388897.0
2022-05-24 11:30:00,14.01,14.06,14.0,14.04,795953.0,8.1876,8.2168,8.1818,8.2051,795953.0
2022-05-24 11:40:00,14.04,14.19,14.04,14.19,927639.0,8.2051,8.2928,8.2051,8.2928,927639.0
2022-05-24 11:50:00,14.19,14.2,14.13,14.17,552592.0,8.2928,8.2986,8.2577,8.2811,552592.0
2022-05-24 12:00:00,14.17,14.17,14.09,14.14,619694.0,8.2811,8.2811,8.2344,8.2636,619694.0
2022-05-24 12:10:00,14.14,14.18,14.08,14.1,380077.0,8.2636,8.287,8.2285,8.2402,380077.0
2022-05-24 12:20:00,14.1,14.12,14.05,14.09,673836.0,8.2402,8.2519,8.211,8.2344,673836.0
2022-05-24 12:30:00,14.09,14.11,14.01,14.04,562052.0,8.2344,8.246,8.1876,8.2051,562052.0
2022-05-24 12:40:00,14.05,14.05,14.0,14.04,487101.0,8.211,8.211,8.1818,8.2051,487101.0
2022-05-24 12:50:00,14.03,14.09,14.02,14.05,319551.0,8.1993,8.2344,8.1935,8.211,319551.0
2022-05-24 13:00:00,14.04,14.05,14.02,14.03,318510.0,8.2051,8.211,8.1935,8.1993,318510.0
2022-05-24 13:10:00,14.03,14.03,14.0,14.01,434668.0,8.1993,8.1993,8.1818,8.1876,434668.0
2022-05-24 13:20:00,14.01,14.01,13.95,14.01,1702219.0,8.1876,8.1876,8.1525,8.1876,1702219.0
2022-05-24 13:30:00,14.01,14.03,13.97,13.99,1336554.0,8.1876,8.1993,8.1642,8.1759,1336554.0
2022-05-24 13:40:00,13.99,14.05,13.98,14.04,922013.0,8.1759,8.211,8.1701,8.2051,922013.0
2022-05-24 13:50:00,14.04,14.1,14.03,14.07,469121.0,8.2051,8.2402,8.1993,8.2227,469121.0
2022-05-24 14:00:00,14.08,14.13,14.03,14.12,773870.0,8.2285,8.2577,8.1993,8.2519,773870.0
2022-05-24 14:10:00,14.12,14.17,14.08,14.09,765062.0,8.2519,8.2811,8.2285,8.2344,765062.0
2022-05-24 14:20:00,14.09,14.13,14.07,14.11,933284.0,8.2344,8.2577,8.2227,8.246,933284.0
2022-05-24 14:30:00,14.11,14.15,14.1,14.14,630928.0,8.246,8.2694,8.2402,8.2636,630928.0
2022-05-24 14:40:00,14.14,14.15,14.05,14.06,810989.0,8.2636,8.2694,8.211,8.2168,810989.0
2022-05-24 14:50:00,14.06,14.07,14.04,14.05,414210.0,8.2168,8.2227,8.2051,8.211,414210.0
2022-05-24 15:00:00,14.05,14.1,14.04,14.08,328125.0,8.211,8.2402,8.2051,8.2285,328125.0
2022-05-24 15:10:00,14.09,14.13,14.08,14.12,855748.0,8.2344,8.2577,8.2285,8.2519,855748.0
2022-05-24 15:20:00,14.12,14.17,14.1,14.17,1119555.0,8.2519,8.2811,8.2402,8.2811,1119555.0
2022-05-24 15:30:00,14.17,14.24,14.15,14.23,1060344.0,8.2811,8.322,8.2694,8.3162,1060344.0
2022-05-24 15:40:00,14.23,14.26,14.2,14.21,1768999.0,8.3162,8.3337,8.2986,8.3045,1768999.0
2022-05-24 15:50:00,14.21,14.23,14.17,14.22,2630501.0,8.3045,8.3162,8.2811,8.3103,2630501.0
2022-05-25 09:30:00,14.25,14.46,14.24,14.39,2941720.0,8.3279,8.4506,8.322,8.4097,2941720.0
2022-05-25 09:40:00,14.4,14.49,14.34,14.38,1710725.0,8.4155,8.4681,8.3805,8.4038,1710725.0
2022-05-25 09:50:00,14.38,14.48,14.36,14.46,1517167.0,8.4038,8.4623,8.3922,8.4506,1517167.0
2022-05-25 10:00:00,14.46,14.54,14.45,14.51,1584492.0,8.4506,8.4973,8.4447,8.4798,1584492.0
2022-05-25 10:10:00,14.5,14.53,14.46,14.52,839710.0,8.474,8.4915,8.4506,8.4857,839710.0
2022-05-25 10:20:00,14.52,14.57,14.48,14.5,1305767.0,8.4857,8.5149,8.4623,8.474,1305767.0
2022-05-25 10:30:00,14.48,14.49,14.41,14.46,1116609.0,8.4623,8.4681,8.4214,8.4506,1116609.0
2022-05-25 10:40:00,14.46,14.48,14.39,14.4,912061.0,8.4506,8.4623,8.4097,8.4155,912061.0
2022-05-25 10:50:00,14.41,14.48,14.41,14.45,352781.0,8.4214,8.4623,8.4214,8.4447,352781.0
2022-05-25 11:00:00,14.46,14.47,14.43,14.46,520633.0,8.4506,8.4564,8.4331,8.4506,520633.0
2022-05-25 11:10:00,14.46,14.46,14.39,14.42,405624.0,8.4506,8.4506,8.4097,8.4272,405624.0
2022-05-25 11:20:00,14.43,14.43,14.39,14.42,753611.0,8.4331,8.4331,8.4097,8.4272,753611.0
2022-05-25 11:30:00,14.42,14.42,14.33,14.35,668170.0,8.4272,8.4272,8.3746,8.3863,668170.0
2022-05-25 11:40:00,14.35,14.38,14.33,14.37,473000.0,8.3863,8.4038,8.3746,8.398,473000.0
2022-05-25 11:50:00,14.37,14.37,14.32,14.32,477922.0,8.398,8.398,8.3688,8.3688,477922.0
2022-05-25 12:00:00,14.32,14.34,14.3,14.31,377268.0,8.3688,8.3805,8.3571,8.3629,377268.0
2022-05-25 12:10:00,14.31,14.38,14.3,14.36,580939.0,8.3629,8.4038,8.3571,8.3922,580939.0
2022-05-25 12:20:00,14.36,14.36,14.29,14.31,424382.0,8.3922,8.3922,8.3512,8.3629,424382.0
2022-05-25 12:30:00,14.31,14.35,14.31,14.33,306132.0,8.3629,8.3863,8.3629,8.3746,306132.0
2022-05-25 12:40:00,14.32,14.38,14.32,14.37,288503.0,8.3688,8.4038,8.3688,8.398,288503.0
2022-05-25 12:50:00,14.37,14.37,14.35,14.36,150746.0,8.398,8.398,8.3863,8.3922,150746.0
2022-05-25 13:00:00,14.35,14.36,14.29,14.32,455398.0,8.3863,8.3922,8.3512,8.3688,455398.0
2022-05-25 13:10:00,14.32,14.35,14.29,14.35,318629.0,8.3688,8.3863,8.3512,8.3863,318629.0
2022-05-25 13:20:00,14.35,14.41,14.35,14.4,1082476.0,8.3863,8.4214,8.3863,8.4155,1082476.0
2022-05-25 13:30:00,14.4,14.43,14.38,14.41,1119361.0,8.4155,8.4331,8.4038,8.4214,1119361.0
2022-05-25 13:40:00,14.41,14.46,14.39,14.44,620780.0,8.4214,8.4506,8.4097,8.4389,620780.0
2022-05-25 13:50:00,14.44,14.47,14.42,14.45,641495.0,8.4389,8.4564,8.4272,8.4447,641495.0
2022-05-25 14:00:00,14.44,14.52,14.37,14.44,758731.0,8.4389,8.4857,8.398,8.4389,758731.0
2022-05-25 14:10:00,14.44,14.56,14.44,14.52,1107372.0,8.4389,8.509,8.4389,8.4857,1107372.0
2022-05-25 14:20:00,14.52,14.6,14.51,14.6,1184229.0,8.4857,8.5324,8.4798,8.5324,1184229.0
2022-05-25 14:30:00,14.6,14.6,14.52,14.53,873295.0,8.5324,8.5324,8.4857,8.4915,873295.0
2022-05-25 14:40:00,14.53,14.55,14.51,14.51,388776.0,8.4915,8.5032,8.4798,8.4798,388776.0
2022-05-25 14:50:00,14.52,14.58,14.51,14.57,410252.0,8.4857,8.5207,8.4798,8.5149,410252.0
2022-05-25 15:00:00,14.57,14.6,14.55,14.6,758414.0,8.5149,8.5324,8.5032,8.5324,758414.0
2022-05-25 15:10:00,14.6,14.63,14.58,14.59,713459.0,8.5324,8.5499,8.5207,8.5266,713459.0
2022-05-25 15:20:00,14.59,14.61,14.56,14.57,547405.0,8.5266,8.5383,8.509,8.5149,547405.0
2022-05-25 15:30:00,14.57,14.58,14.54,14.57,599405.0,8.5149,8.5207,8.4973,8.5149,599405.0
2022-05-25 15:40:00,14.57,14.58,14.55,14.57,713228.0,8.5149,8.5207,8.5032,8.5149,713228.0
2022-05-25 15:50:00,14.56,14.57,14.53,14.53,2744757.0,8.509,8.5149,8.4915,8.4915,2744757.0
2022-05-26 09:30:00,14.55,14.66,14.54,14.64,1493679.0,8.5032,8.5675,8.4973,8.5558,1493679.0
2022-05-26 09:40:00,14.64,14.69,14.6,14.65,1193392.0,8.5558,8.585,8.5324,8.5616,1193392.0
2022-05-26 09:50:00,14.65,14.74,14.64,14.73,1149641.0,8.5616,8.6142,8.5558,8.6084,1149641.0
2022-05-26 10:00:00,14.73,14.79,14.72,14.77,781917.0,8.6084,8.6434,8.6025,8.6318,781917.0
2022-05-26 10:10:00,14.77,14.81,14.75,14.76,634962.0,8.6318,8.6551,8.6201,8.6259,634962.0
2022-05-26 10:20:00,14.76,14.82,14.75,14.79,480551.0,8.6259,8.661,8.6201,8.6434,480551.0
2022-05-26 10:30:00,14.79,14.83,14.76,14.78,830169.0,8.6434,8.6668,8.6259,8.6376,830169.0
2022-05-26 10:40:00,14.77,14.84,14.77,14.83,345687.0,8.6318,8.6727,8.6318,8.6668,345687.0
2022-05-26 10:50:00,14.84,14.87,14.83,14.87,420533.0,8.6727,8.6902,8.6668,8.6902,420533.0
2022-05-26 11:00:00,14.86,14.88,14.83,14.84,604832.0,8.6844,8.696,8.6668,8.6727,604832.0
2022-05-26 11:10:00,14.84,14.88,14.83,14.88,363342.0,8.6727,8.696,8.6668,8.696,363342.0
2022-05-26 11:20:00,14.88,14.88,14.83,14.84,252476.0,8.696,8.696,8.6668,8.6727,252476.0
2022-05-26 11:30:00,14.84,14.86,14.82,14.84,330611.0,8.6727,8.6844,8.661,8.6727,330611.0
2022-05-26 11:40:00,14.84,14.84,14.79,14.8,370690.0,8.6727,8.6727,8.6434,8.6493,370690.0
2022-05-26 11:50:00,14.8,14.8,14.77,14.79,204838.0,8.6493,8.6493,8.6318,8.6434,204838.0
2022-05-26 12:00:00,14.78,14.84,14.78,14.8,306950.0,8.6376,8.6727,8.6376,8.6493,306950.0
2022-05-26 12:10:00,14.8,14.82,14.74,14.76,299005.0,8.6493,8.661,8.6142,8.6259,299005.0
2022-05-26 12:20:00,14.76,14.76,14.71,14.72,323250.0,8.6259,8.6259,8.5967,8.6025,323250.0
2022-05-26 12:30:00,14.72,14.74,14.7,14.73,189002.0,8.6025,8.6142,8.5909,8.6084,189002.0
2022-05-26 12:40:00,14.73,14.76,14.71,14.76,383715.0,8.6084,8.6259,8.5967,8.6259,383715.0
2022-05-26 12:50:00,14.76,14.82,14.75,14.82,457775.0,8.6259,8.661,8.6201,8.661,457775.0
2022-05-26 13:00:00,14.82,14.85,14.81,14.85,586453.0,8.661,8.6785,8.6551,8.6785,586453.0
2022-05-26 13:10:00,14.85,14.85,14.78,14.81,550099.0,8.6785,8.6785,8.6376,8.6551,550099.0
2022-05-26 13:20:00,14.81,14.82,14.76,14.79,439631.0,8.6551,8.661,8.6259,8.6434,439631.0
2022-05-26 13:30:00,14.79,14.8,14.76,14.78,297567.0,8.6434,8.6493,8.6259,8.6376,297567.0
2022-05-26 13:40:00,14.78,14.79,14.74,14.75,435427.0,8.6376,8.6434,8.6142,8.6201,435427.0
2022-05-26 13:50:00,14.75,14.76,14.72,14.73,312683.0,8.6201,8.6259,8.6025,8.6084,312683.0
2022-05-26 14:00:00,14.73,14.76,14.69,14.75,486292.0,8.6084,8.6259,8.585,8.6201,486292.0
2022-05-26 14:10:00,14.76,14.8,14.75,14.79,233845.0,8.6259,8.6493,8.6201,8.6434,233845.0
2022-05-26 14:20:00,14.8,14.85,14.79,14.8,564264.0,8.6493,8.6785,8.6434,8.6493,564264.0
2022-05-26 14:30:00,14.8,14.84,14.78,14.79,507672.0,8.6493,8.6727,8.6376,8.6434,507672.0
2022-05-26 14:40:00,14.79,14.83,14.78,14.82,381111.0,8.6434,8.6668,8.6376,8.661,381111.0
2022-05-26 14:50:00,14.82,14.88,14.81,14.86,1005507.0,8.661,8.696,8.6551,8.6844,1005507.0
2022-05-26 15:00:00,14.86,14.87,14.8,14.84,389757.0,8.6844,8.6902,8.6493,8.6727,389757.0
2022-05-26 15:10:00,14.84,14.84,14.78,14.81,294865.0,8.6727,8.6727,8.6376,8.6551,294865.0
2022-05-26 15:20:00,14.82,14.82,14.78,14.79,950787.0,8.661,8.661,8.6376,8.6434,950787.0
2022-05-26 15:30:00,14.79,14.82,14.77,14.82,738661.0,8.6434,8.661,8.6318,8.661,738661.0
2022-05-26 15:40:00,14.81,14.83,14.81,14.82,958050.0,8.6551,8.6668,8.6551,8.661,958050.0
2022-05-26 15:50:00,14.82,14.83,14.77,14.79,1150627.0,8.661,8.6668,8.6318,8.6434,1150627.0
2022-05-27 09:30:00,14.5,14.56,14.35,14.38,1918370.0,8.474,8.509,8.3863,8.4038,1918370.0
2022-05-27 09:40:00,14.39,14.54,14.38,14.53,1806758.0,8.4097,8.4973,8.4038,8.4915,1806758.0
2022-05-27 09:50:00,14.53,14.56,14.48,14.49,1330871.0,8.4915,8.509,8.4623,8.4681,1330871.0
2022-05-27 10:00:00,14.49,14.5,14.38,14.39,1411685.0,8.4681,8.474,8.4038,8.4097,1411685.0
2022-05-27 10:10:00,14.39,14.42,14.28,14.3,1822628.0,8.4097,8.4272,8.3454,8.3571,1822628.0
2022-05-27 10:20:00,14.3,14.44,14.29,14.41,1442332.0,8.3571,8.4389,8.3512,8.4214,1442332.0
2022-05-27 10:30:00,14.42,14.43,14.34,14.41,941779.0,8.4272,8.4331,8.3805,8.4214,941779.0
2022-05-27 10:40:00,14.41,14.49,14.4,14.45,942709.0,8.4214,8.4681,8.4155,8.4447,942709.0
2022-05-27 10:50:00,14.45,14.47,14.42,14.44,717105.0,8.4447,8.4564,8.4272,8.4389,717105.0
2022-05-27 11:00:00,14.44,14.46,14.38,14.43,843718.0,8.4389,8.4506,8.4038,8.4331,843718.0
2022-05-27 11:10:00,14.43,14.45,14.41,14.42,430003.0,8.4331,8.4447,8.4214,8.4272,430003.0
2022-05-27 11:20:00,14.42,14.47,14.41,14.44,579454.0,8.4272,8.4564,8.4214,8.4389,579454.0
2022-05-27 11:30:00,14.44,14.45,14.41,14.42,636867.0,8.4389,8.4447,8.4214,8.4272,636867.0
2022-05-27 11:40:00,14.42,14.44,14.42,14.44,527158.0,8.4272,8.4389,8.4272,8.4389,527158.0
2022-05-27 11:50:00,14.44,14.44,14.39,14.4,315611.0,8.4389,8.4389,8.4097,8.4155,315611.0
2022-05-27 12:00:00,14.4,14.43,14.38,14.39,229224.0,8.4155,8.4331,8.4038,8.4097,229224.0
2022-05-27 12:10:00,14.39,14.41,14.34,14.35,459237.0,8.4097,8.4214,8.3805,8.3863,459237.0
2022-05-27 12:20:00,14.35,14.36,14.31,14.33,706674.0,8.3863,8.3922,8.3629,8.3746,706674.0
2022-05-27 12:30:00,14.33,14.34,14.31,14.31,646702.0,8.3746,8.3805,8.3629,8.3629,646702.0
2022-05-27 12:40:00,14.31,14.34,14.28,14.29,534773.0,8.3629,8.3805,8.3454,8.3512,534773.0
2022-05-27 12:50:00,14.3,14.31,14.28,14.3,587408.0,8.3571,8.3629,8.3454,8.3571,587408.0
2022-05-27 13:00:00,14.3,14.33,14.29,14.33,461835.0,8.3571,8.3746,8.3512,8.3746,461835.0
2022-05-27 13:10:00,14.33,14.33,14.27,14.28,431934.0,8.3746,8.3746,8.3396,8.3454,431934.0
2022-05-27 13:20:00,14.28,14.3,14.26,14.28,456278.0,8.3454,8.3571,8.3337,8.3454,456278.0
2022-05-27 13:30:00,14.28,14.3,14.27,14.29,224561.0,8.3454,8.3571,8.3396,8.3512,224561.0
2022-05-27 13:40:00,14.29,14.35,14.29,14.32,654467.0,8.3512,8.3863,8.3512,8.3688,654467.0
2022-05-27 13:50:00,14.31,14.37,14.31,14.34,762134.0,8.3629,8.398,8.3629,8.3805,762134.0
2022-05-27 14:00:00,14.34,14.39,14.33,14.38,372865.0,8.3805,8.4097,8.3746,8.4038,372865.0
2022-05-27 14:10:00,14.38,14.4,14.35,14.4,222443.0,8.4038,8.4155,8.3863,8.4155,222443.0
2022-05-27 14:20:00,14.39,14.41,14.38,14.39,279967.0,8.4097,8.4214,8.4038,8.4097,279967.0
2022-05-27 14:30:00,14.38,14.39,14.36,14.38,259905.0,8.4038,8.4097,8.3922,8.4038,259905.0
2022-05-27 14:40:00,14.38,14.39,14.36,14.38,191518.0,8.4038,8.4097,8.3922,8.4038,191518.0
2022-05-27 14:50:00,14.38,14.4,14.36,14.4,373424.0,8.4038,8.4155,8.3922,8.4155,373424.0
2022-05-27 15:00:00,14.4,14.41,14.38,14.41,327412.0,8.4155,8.4214,8.4038,8.4214,327412.0
2022-05-27 15:10:00,14.41,14.41,14.31,14.32,600578.0,8.4214,8.4214,8.3629,8.3688,600578.0
2022-05-27 15:20:00,14.32,14.32,14.28,14.28,1221022.0,8.3688,8.3688,8.3454,8.3454,1221022.0
2022-05-27 15:30:00,14.28,14.29,14.22,14.23,1571046.0,8.3454,8.3512,8.3103,8.3162,1571046.0
2022-05-27 15:40:00,14.22,14.24,14.21,14.23,1572772.0,8.3103,8.322,8.3045,8.3162,1572772.0
2022-05-27 15:50:00,14.23,14.26,14.22,14.26,2129880.0,8.3162,8.3337,8.3103,8.3337,2129880.0
2022-05-31 09:30:00,14.17,14.3,14.16,14.21,2595239.0,8.2811,8.3571,8.2753,8.3045,2595239.0
2022-05-31 09:40:00,14.21,14.34,14.18,14.31,1319521.0,8.3045,8.3805,8.287,8.3629,1319521.0
2022-05-31 09:50:00,14.31,14.34,14.21,14.21,1049420.0,8.3629,8.3805,8.3045,8.3045,1049420.0
2022-05-31 10:00:00,14.21,14.25,14.08,14.15,1913419.0,8.3045,8.3279,8.2285,8.2694,1913419.0
2022-05-31 10:10:00,14.14,14.2,14.09,14.2,598581.0,8.2636,8.2986,8.2344,8.2986,598581.0
2022-05-31 10:20:00,14.2,14.26,14.18,14.18,1184938.0,8.2986,8.3337,8.287,8.287,1184938.0
2022-05-31 10:30:00,14.18,14.23,14.15,14.16,533321.0,8.287,8.3162,8.2694,8.2753,533321.0
2022-05-31 10:40:00,14.16,14.19,14.13,14.16,571989.0,8.2753,8.2928,8.2577,8.2753,571989.0
2022-05-31 10:50:00,14.15,14.18,14.09,14.1,511289.0,8.2694,8.287,8.2344,8.2402,511289.0
2022-05-31 11:00:00,14.1,14.13,14.07,14.08,564687.0,8.2402,8.2577,8.2227,8.2285,564687.0
2022-05-31 11:10:00,14.08,14.09,14.02,14.03,683963.0,8.2285,8.2344,8.1935,8.1993,683963.0
2022-05-31 11:20:00,14.03,14.04,14.0,14.01,672427.0,8.1993,8.2051,8.1818,8.1876,672427.0
2022-05-31 11:30:00,14.01,14.04,14.0,14.02,571854.0,8.1876,8.2051,8.1818,8.1935,571854.0
2022-05-31 11:40:00,14.02,14.1,14.01,14.1,541581.0,8.1935,8.2402,8.1876,8.2402,541581.0
2022-05-31 11:50:00,14.1,14.15,14.1,14.15,379382.0,8.2402,8.2694,8.2402,8.2694,379382.0
2022-05-31 12:00:00,14.15,14.17,14.12,14.13,434128.0,8.2694,8.2811,8.2519,8.2577,434128.0
2022-05-31 12:10:00,14.13,14.14,14.05,14.07,564261.0,8.2577,8.2636,8.211,8.2227,564261.0
2022-05-31 12:20:00,14.07,14.09,14.03,14.07,429024.0,8.2227,8.2344,8.1993,8.2227,429024.0
2022-05-31 12:30:00,14.07,14.11,14.06,14.1,234945.0,8.2227,8.246,8.2168,8.2402,234945.0
2022-05-31 12:40:00,14.1,14.11,14.08,14.1,288677.0,8.2402,8.246,8.2285,8.2402,288677.0
2022-05-31 12:50:00,14.1,14.12,14.08,14.09,204095.0,8.2402,8.2519,8.2285,8.2344,204095.0
2022-05-31 13:00:00,14.09,14.1,14.06,14.08,510504.0,8.2344,8.2402,8.2168,8.2285,510504.0
2022-05-31 13:10:00,14.08,14.09,14.04,14.06,285338.0,8.2285,8.2344,8.2051,8.2168,285338.0
2022-05-31 13:20:00,14.06,14.06,14.01,14.02,310713.0,8.2168,8.2168,8.1876,8.1935,310713.0
2022-05-31 13:30:00,14.02,14.04,14.01,14.02,363592.0,8.1935,8.2051,8.1876,8.1935,363592.0
2022-05-31 13:40:00,14.03,14.07,14.02,14.04,524394.0,8.1993,8.2227,8.1935,8.2051,524394.0
2022-05-31 13:50:00,14.04,14.06,14.01,14.01,365001.0,8.2051,8.2168,8.1876,8.1876,365001.0
2022-05-31 14:00:00,14.01,14.03,13.92,13.96,851341.0,8.1876,8.1993,8.135,8.1584,851341.0
2022-05-31 14:10:00,13.96,13.98,13.94,13.98,462837.0,8.1584,8.1701,8.1467,8.1701,462837.0
2022-05-31 14:20:00,13.97,13.99,13.93,13.95,426882.0,8.1642,8.1759,8.1409,8.1525,426882.0
2022-05-31 14:30:00,13.95,14.01,13.94,13.99,403632.0,8.1525,8.1876,8.1467,8.1759,403632.0
2022-05-31 14:40:00,13.99,14.0,13.92,13.93,439643.0,8.1759,8.1818,8.135,8.1409,439643.0
2022-05-31 14:50:00,13.93,13.93,13.87,13.89,873056.0,8.1409,8.1409,8.1058,8.1175,873056.0
2022-05-31 15:00:00,13.89,13.9,13.84,13.88,596654.0,8.1175,8.1233,8.0883,8.1116,596654.0
2022-05-31 15:10:00,13.87,13.89,13.86,13.87,768016.0,8.1058,8.1175,8.0999,8.1058,768016.0
2022-05-31 15:20:00,13.86,13.89,13.85,13.86,655349.0,8.0999,8.1175,8.0941,8.0999,655349.0
2022-05-31 15:30:00,13.86,13.9,13.85,13.9,1411329.0,8.0999,8.1233,8.0941,8.1233,1411329.0
2022-05-31 15:40:00,13.9,13.91,13.86,13.89,1402968.0,8.1233,8.1292,8.0999,8.1175,1402968.0
2022-05-31 15:50:00,13.9,13.98,13.88,13.89,3493988.0,8.1233,8.1701,8.1116,8.1175,3493988.0
2022-06-01 09:30:00,14.0,14.06,13.96,14.02,1121692.0,8.1818,8.2168,8.1584,8.1935,1121692.0
2022-06-01 09:40:00,14.01,14.11,13.97,14.09,451658.0,8.1876,8.246,8.1642,8.2344,451658.0
2022-06-01 09:50:00,14.08,14.09,13.95,13.95,729592.0,8.2285,8.2344,8.1525,8.1525,729592.0
2022-06-01 10:00:00,13.95,13.98,13.86,13.87,954504.0,8.1525,8.1701,8.0999,8.1058,954504.0
2022-06-01 10:10:00,13.86,13.87,13.78,13.81,461873.0,8.0999,8.1058,8.0532,8.0707,461873.0
2022-06-01 10:20:00,13.81,13.85,13.78,13.83,429962.0,8.0707,8.0941,8.0532,8.0824,429962.0
2022-06-01 10:30:00,13.82,13.85,13.8,13.84,723591.0,8.0766,8.0941,8.0649,8.0883,723591.0
2022-06-01 10:40:00,13.84,13.89,13.81,13.81,287286.0,8.0883,8.1175,8.0707,8.0707,287286.0
2022-06-01 10:50:00,13.81,13.89,13.79,13.88,255264.0,8.0707,8.1175,8.059,8.1116,255264.0
2022-06-01 11:00:00,13.88,13.91,13.85,13.87,407823.0,8.1116,8.1292,8.0941,8.1058,407823.0
2022-06-01 11:10:00,13.87,13.91,13.82,13.85,421633.0,8.1058,8.1292,8.0766,8.0941,421633.0
2022-06-01 11:20:00,13.84,13.85,13.78,13.82,284181.0,8.0883,8.0941,8.0532,8.0766,284181.0
2022-06-01 11:30:00,13.82,13.83,13.75,13.77,256569.0,8.0766,8.0824,8.0357,8.0473,256569.0
2022-06-01 11:40:00,13.76,13.77,13.72,13.74,374759.0,8.0415,8.0473,8.0181,8.0298,374759.0
2022-06-01 11:50:00,13.75,13.78,13.7,13.77,502535.0,8.0357,8.0532,8.0064,8.0473,502535.0
2022-06-01 12:00:00,13.77,13.8,13.76,13.78,205407.0,8.0473,8.0649,8.0415,8.0532,205407.0
2022-06-01 12:10:00,13.79,13.8,13.75,13.79,209028.0,8.059,8.0649,8.0357,8.059,209028.0
2022-06-01 12:20:00,13.79,13.81,13.78,13.8,196247.0,8.059,8.0707,8.0532,8.0649,196247.0
2022-06-01 12:30:00,13.79,13.84,13.78,13.84,207745.0,8.059,8.0883,8.0532,8.0883,207745.0
2022-06-01 12:40:00,13.84,13.85,13.8,13.8,260422.0,8.0883,8.0941,8.0649,8.0649,260422.0
2022-06-01 12:50:00,13.81,13.83,13.77,13.82,173236.0,8.0707,8.0824,8.0473,8.0766,173236.0
2022-06-01 13:00:00,13.82,13.85,13.8,13.84,307524.0,8.0766,8.0941,8.0649,8.0883,307524.0
2022-06-01 13:10:00,13.84,13.89,13.83,13.89,214964.0,8.0883,8.1175,8.0824,8.1175,214964.0
2022-06-01 13:20:00,13.89,13.91,13.87,13.87,338910.0,8.1175,8.1292,8.1058,8.1058,338910.0
2022-06-01 13:30:00,13.88,13.9,13.85,13.9,240634.0,8.1116,8.1233,8.0941,8.1233,240634.0
2022-06-01 13:40:00,13.89,13.92,13.89,13.9,154625.0,8.1175,8.135,8.1175,8.1233,154625.0
2022-06-01 13:50:00,13.89,13.91,13.85,13.86,332418.0,8.1175,8.1292,8.0941,8.0999,332418.0
2022-06-01 14:00:00,13.86,13.88,13.84,13.85,210998.0,8.0999,8.1116,8.0883,8.0941,210998.0
2022-06-01 14:10:00,13.85,13.86,13.81,13.83,267368.0,8.0941,8.0999,8.0707,8.0824,267368.0
2022-06-01 14:20:00,13.83,13.92,13.82,13.9,367287.0,8.0824,8.135,8.0766,8.1233,367287.0
2022-06-01 14:30:00,13.91,13.92,13.86,13.86,195869.0,8.1292,8.135,8.0999,8.0999,195869.0
2022-06-01 14:40:00,13.86,13.88,13.85,13.87,353755.0,8.0999,8.1116,8.0941,8.1058,353755.0
2022-06-01 14:50:00,13.86,13.88,13.85,13.87,348185.0,8.0999,8.1116,8.0941,8.1058,348185.0
2022-06-01 15:00:00,13.87,13.88,13.85,13.88,176823.0,8.1058,8.1116,8.0941,8.1116,176823.0
2022-06-01 15:10:00,13.87,13.89,13.85,13.87,341243.0,8.1058,8.1175,8.0941,8.1058,341243.0
2022-06-01 15:20:00,13.87,13.88,13.84,13.87,262856.0,8.1058,8.1116,8.0883,8.1058,262856.0
2022-06-01 15:30:00,13.86,13.87,13.82,13.86,305780.0,8.0999,8.1058,8.0766,8.0999,305780.0
2022-06-01 15:40:00,13.86,13.87,13.84,13.86,539638.0,8.0999,8.1058,8.0883,8.0999,539638.0
2022-06-01 15:50:00,13.86,13.88,13.82,13.84,1418451.0,8.0999,8.1116,8.0766,8.0883,1418451.0
2022-06-02 09:30:00,13.8,13.88,13.76,13.78,1082621.0,8.0649,8.1116,8.0415,8.0532,1082621.0
2022-06-02 09:40:00,13.78,13.84,13.75,13.81,540212.0,8.0532,8.0883,8.0357,8.0707,540212.0
2022-06-02 09:50:00,13.8,13.81,13.71,13.76,340822.0,8.0649,8.0707,8.0123,8.0415,340822.0
2022-06-02 10:00:00,13.76,13.82,13.74,13.77,411684.0,8.0415,8.0766,8.0298,8.0473,411684.0
2022-06-02 10:10:00,13.77,13.82,13.76,13.77,276789.0,8.0473,8.0766,8.0415,8.0473,276789.0
2022-06-02 10:20:00,13.77,13.8,13.71,13.73,362403.0,8.0473,8.0649,8.0123,8.024,362403.0
2022-06-02 10:30:00,13.73,13.75,13.69,13.71,382357.0,8.024,8.0357,8.0006,8.0123,382357.0
2022-06-02 10:40:00,13.71,13.74,13.65,13.74,479739.0,8.0123,8.0298,7.9772,8.0298,479739.0
2022-06-02 10:50:00,13.74,13.75,13.71,13.74,523473.0,8.0298,8.0357,8.0123,8.0298,523473.0
2022-06-02 11:00:00,13.75,13.79,13.73,13.79,351676.0,8.0357,8.059,8.024,8.059,351676.0
2022-06-02 11:10:00,13.79,13.81,13.76,13.77,451097.0,8.059,8.0707,8.0415,8.0473,451097.0
2022-06-02 11:20:00,13.77,13.8,13.76,13.79,132651.0,8.0473,8.0649,8.0415,8.059,132651.0
2022-06-02 11:30:00,13.78,13.82,13.78,13.82,233823.0,8.0532,8.0766,8.0532,8.0766,233823.0
2022-06-02 11:40:00,13.82,13.87,13.81,13.87,499646.0,8.0766,8.1058,8.0707,8.1058,499646.0
2022-06-02 11:50:00,13.87,13.89,13.84,13.85,396930.0,8.1058,8.1175,8.0883,8.0941,396930.0
2022-06-02 12:00:00,13.85,13.85,13.81,13.82,480234.0,8.0941,8.0941,8.0707,8.0766,480234.0
2022-06-02 12:10:00,13.82,13.85,13.81,13.82,137574.0,8.0766,8.0941,8.0707,8.0766,137574.0
2022-06-02 12:20:00,13.82,13.86,13.81,13.86,354008.0,8.0766,8.0999,8.0707,8.0999,354008.0
2022-06-02 12:30:00,13.86,13.87,13.83,13.85,351804.0,8.0999,8.1058,8.0824,8.0941,351804.0
2022-06-02 12:40:00,13.85,13.85,13.81,13.82,165222.0,8.0941,8.0941,8.0707,8.0766,165222.0
2022-06-02 12:50:00,13.82,13.85,13.81,13.83,278484.0,8.0766,8.0941,8.0707,8.0824,278484.0
2022-06-02 13:00:00,13.83,13.85,13.81,13.85,272949.0,8.0824,8.0941,8.0707,8.0941,272949.0
2022-06-02 13:10:00,13.84,13.84,13.77,13.81,327369.0,8.0883,8.0883,8.0473,8.0707,327369.0
2022-06-02 13:20:00,13.8,13.82,13.77,13.79,237369.0,8.0649,8.0766,8.0473,8.059,237369.0
2022-06-02 13:30:00,13.79,13.81,13.78,13.79,211038.0,8.059,8.0707,8.0532,8.059,211038.0
2022-06-02 13:40:00,13.79,13.81,13.77,13.79,348758.0,8.059,8.0707,8.0473,8.059,348758.0
2022-06-02 13:50:00,13.79,13.79,13.74,13.78,237706.0,8.059,8.059,8.0298,8.0532,237706.0
2022-06-02 14:00:00,13.78,13.79,13.75,13.76,468430.0,8.0532,8.059,8.0357,8.0415,468430.0
2022-06-02 14:10:00,13.76,13.78,13.72,13.73,460336.0,8.0415,8.0532,8.0181,8.024,460336.0
2022-06-02 14:20:00,13.74,13.75,13.72,13.75,353101.0,8.0298,8.0357,8.0181,8.0357,353101.0
2022-06-02 14:30:00,13.75,13.76,13.72,13.73,686522.0,8.0357,8.0415,8.0181,8.024,686522.0
2022-06-02 14:40:00,13.73,13.76,13.72,13.74,335333.0,8.024,8.0415,8.0181,8.0298,335333.0
2022-06-02 14:50:00,13.74,13.74,13.71,13.74,374113.0,8.0298,8.0298,8.0123,8.0298,374113.0
2022-06-02 15:00:00,13.73,13.76,13.73,13.73,490410.0,8.024,8.0415,8.024,8.024,490410.0
2022-06-02 15:10:00,13.73,13.75,13.71,13.71,206427.0,8.024,8.0357,8.0123,8.0123,206427.0
2022-06-02 15:20:00,13.72,13.74,13.7,13.71,278672.0,8.0181,8.0298,8.0064,8.0123,278672.0
2022-06-02 15:30:00,13.71,13.73,13.71,13.71,378325.0,8.0123,8.024,8.0123,8.0123,378325.0
2022-06-02 15:40:00,13.71,13.74,13.71,13.72,354603.0,8.0123,8.0298,8.0123,8.0181,354603.0
2022-06-02 15:50:00,13.73,13.76,13.72,13.76,878495.0,8.024,8.0415,8.0181,8.0415,878495.0
2022-06-03 09:30:00,13.65,13.81,13.65,13.76,946954.0,7.9772,8.0707,7.9772,8.0415,946954.0
2022-06-03 09:40:00,13.76,13.83,13.7,13.83,574802.0,8.0415,8.0824,8.0064,8.0824,574802.0
2022-06-03 09:50:00,13.83,13.88,13.81,13.88,1302427.0,8.0824,8.1116,8.0707,8.1116,1302427.0
2022-06-03 10:00:00,13.88,13.89,13.81,13.86,560578.0,8.1116,8.1175,8.0707,8.0999,560578.0
2022-06-03 10:10:00,13.86,13.9,13.84,13.88,924556.0,8.0999,8.1233,8.0883,8.1116,924556.0
2022-06-03 10:20:00,13.88,13.89,13.84,13.84,568417.0,8.1116,8.1175,8.0883,8.0883,568417.0
2022-06-03 10:30:00,13.85,13.86,13.8,13.83,606486.0,8.0941,8.0999,8.0649,8.0824,606486.0
2022-06-03 10:40:00,13.83,13.86,13.79,13.85,472107.0,8.0824,8.0999,8.059,8.0941,472107.0
2022-06-03 10:50:00,13.85,13.9,13.84,13.89,650935.0,8.0941,8.1233,8.0883,8.1175,650935.0
2022-06-03 11:00:00,13.9,13.9,13.78,13.79,522217.0,8.1233,8.1233,8.0532,8.059,522217.0
2022-06-03 11:10:00,13.79,13.82,13.77,13.82,337524.0,8.059,8.0766,8.0473,8.0766,337524.0
2022-06-03 11:20:00,13.82,13.82,13.79,13.81,273515.0,8.0766,8.0766,8.059,8.0707,273515.0
2022-06-03 11:30:00,13.81,13.83,13.8,13.82,377689.0,8.0707,8.0824,8.0649,8.0766,377689.0
2022-06-03 11:40:00,13.82,13.82,13.77,13.79,378225.0,8.0766,8.0766,8.0473,8.059,378225.0
2022-06-03 11:50:00,13.78,13.81,13.77,13.8,309029.0,8.0532,8.0707,8.0473,8.0649,309029.0
2022-06-03 12:00:00,13.8,13.85,13.8,13.85,408551.0,8.0649,8.0941,8.0649,8.0941,408551.0
2022-06-03 12:10:00,13.85,13.9,13.84,13.84,698803.0,8.0941,8.1233,8.0883,8.0883,698803.0
2022-06-03 12:20:00,13.84,13.93,13.83,13.93,414323.0,8.0883,8.1409,8.0824,8.1409,414323.0
2022-06-03 12:30:00,13.92,13.97,13.91,13.97,511120.0,8.135,8.1642,8.1292,8.1642,511120.0
2022-06-03 12:40:00,13.97,13.98,13.93,13.94,496687.0,8.1642,8.1701,8.1409,8.1467,496687.0
2022-06-03 12:50:00,13.94,14.02,13.93,14.01,589113.0,8.1467,8.1935,8.1409,8.1876,589113.0
2022-06-03 13:00:00,14.01,14.04,14.0,14.02,416994.0,8.1876,8.2051,8.1818,8.1935,416994.0
2022-06-03 13:10:00,14.02,14.03,13.96,13.97,466531.0,8.1935,8.1993,8.1584,8.1642,466531.0
2022-06-03 13:20:00,13.97,14.04,13.97,14.03,510821.0,8.1642,8.2051,8.1642,8.1993,510821.0
2022-06-03 13:30:00,14.03,14.03,13.99,14.02,376548.0,8.1993,8.1993,8.1759,8.1935,376548.0
2022-06-03 13:40:00,14.03,14.03,14.0,14.02,864547.0,8.1993,8.1993,8.1818,8.1935,864547.0
2022-06-03 13:50:00,14.02,14.03,14.0,14.01,464499.0,8.1935,8.1993,8.1818,8.1876,464499.0
2022-06-03 14:00:00,14.01,14.01,13.96,14.0,416656.0,8.1876,8.1876,8.1584,8.1818,416656.0
2022-06-03 14:10:00,13.99,14.01,13.98,14.0,318557.0,8.1759,8.1876,8.1701,8.1818,318557.0
2022-06-03 14:20:00,14.0,14.02,13.99,14.02,739267.0,8.1818,8.1935,8.1759,8.1935,739267.0
2022-06-03 14:30:00,14.02,14.03,14.01,14.03,281798.0,8.1935,8.1993,8.1876,8.1993,281798.0
2022-06-03 14:40:00,14.03,14.06,14.02,14.06,510531.0,8.1993,8.2168,8.1935,8.2168,510531.0
2022-06-03 14:50:00,14.06,14.1,14.05,14.1,500194.0,8.2168,8.2402,8.211,8.2402,500194.0
2022-06-03 15:00:00,14.1,14.13,14.09,14.12,696760.0,8.2402,8.2577,8.2344,8.2519,696760.0
2022-06-03 15:10:00,14.11,14.16,14.09,14.16,906425.0,8.246,8.2753,8.2344,8.2753,906425.0
2022-06-03 15:20:00,14.16,14.19,14.15,14.19,1120441.0,8.2753,8.2928,8.2694,8.2928,1120441.0
2022-06-03 15:30:00,14.19,14.19,14.16,14.18,883701.0,8.2928,8.2928,8.2753,8.287,883701.0
2022-06-03 15:40:00,14.17,14.18,14.13,14.15,1284846.0,8.2811,8.287,8.2577,8.2694,1284846.0
2022-06-03 15:50:00,14.16,14.18,14.12,14.18,2571624.0,8.2753,8.287,8.2519,8.287,2571624.0
2022-06-06 09:30:00,14.25,14.26,14.17,14.19,1135044.0,8.3279,8.3337,8.2811,8.2928,1135044.0
2022-06-06 09:40:00,14.19,14.21,14.14,14.16,589808.0,8.2928,8.3045,8.2636,8.2753,589808.0
2022-06-06 09:50:00,14.16,14.22,14.13,14.2,425826.0,8.2753,8.3103,8.2577,8.2986,425826.0
2022-06-06 10:00:00,14.2,14.21,14.15,14.16,301554.0,8.2986,8.3045,8.2694,8.2753,301554.0
2022-06-06 10:10:00,14.16,14.18,14.1,14.11,412644.0,8.2753,8.287,8.2402,8.246,412644.0
2022-06-06 10:20:00,14.11,14.11,14.03,14.06,440041.0,8.246,8.246,8.1993,8.2168,440041.0
2022-06-06 10:30:00,14.06,14.07,14.01,14.03,480759.0,8.2168,8.2227,8.1876,8.1993,480759.0
2022-06-06 10:40:00,14.03,14.05,14.0,14.01,673288.0,8.1993,8.211,8.1818,8.1876,673288.0
2022-06-06 10:50:00,14.01,14.06,14.0,14.06,426630.0,8.1876,8.2168,8.1818,8.2168,426630.0
2022-06-06 11:00:00,14.06,14.07,14.03,14.04,474039.0,8.2168,8.2227,8.1993,8.2051,474039.0
2022-06-06 11:10:00,14.04,14.05,13.95,13.96,711374.0,8.2051,8.211,8.1525,8.1584,711374.0
2022-06-06 11:20:00,13.96,14.0,13.95,13.99,248076.0,8.1584,8.1818,8.1525,8.1759,248076.0
2022-06-06 11:30:00,14.0,14.01,13.98,13.99,363748.0,8.1818,8.1876,8.1701,8.1759,363748.0
2022-06-06 11:40:00,13.99,14.01,13.96,13.96,370026.0,8.1759,8.1876,8.1584,8.1584,370026.0
2022-06-06 11:50:00,13.96,13.99,13.93,13.99,359608.0,8.1584,8.1759,8.1409,8.1759,359608.0
2022-06-06 12:00:00,13.98,14.0,13.95,13.98,253021.0,8.1701,8.1818,8.1525,8.1701,253021.0
2022-06-06 12:10:00,13.98,13.99,13.95,13.95,214374.0,8.1701,8.1759,8.1525,8.1525,214374.0
2022-06-06 12:20:00,13.95,13.96,13.92,13.92,226871.0,8.1525,8.1584,8.135,8.135,226871.0
2022-06-06 12:30:00,13.93,13.97,13.91,13.97,439307.0,8.1409,8.1642,8.1292,8.1642,439307.0
2022-06-06 12:40:00,13.96,13.99,13.95,13.98,165133.0,8.1584,8.1759,8.1525,8.1701,165133.0
2022-06-06 12:50:00,13.98,14.0,13.95,13.99,263850.0,8.1701,8.1818,8.1525,8.1759,263850.0
2022-06-06 13:00:00,13.98,13.99,13.95,13.98,302697.0,8.1701,8.1759,8.1525,8.1701,302697.0
2022-06-06 13:10:00,13.98,13.98,13.96,13.97,168235.0,8.1701,8.1701,8.1584,8.1642,168235.0
2022-06-06 13:20:00,13.96,14.0,13.96,13.99,228764.0,8.1584,8.1818,8.1584,8.1759,228764.0
2022-06-06 13:30:00,13.99,14.05,13.98,14.04,369535.0,8.1759,8.211,8.1701,8.2051,369535.0
2022-06-06 13:40:00,14.04,14.08,14.04,14.07,319873.0,8.2051,8.2285,8.2051,8.2227,319873.0
2022-06-06 13:50:00,14.07,14.14,14.07,14.12,544695.0,8.2227,8.2636,8.2227,8.2519,544695.0
2022-06-06 14:00:00,14.12,14.13,14.09,14.11,347197.0,8.2519,8.2577,8.2344,8.246,347197.0
2022-06-06 14:10:00,14.1,14.12,14.09,14.11,189468.0,8.2402,8.2519,8.2344,8.246,189468.0
2022-06-06 14:20:00,14.11,14.11,14.04,14.05,297259.0,8.246,8.246,8.2051,8.211,297259.0
2022-06-06 14:30:00,14.04,14.07,14.02,14.03,382131.0,8.2051,8.2227,8.1935,8.1993,382131.0
2022-06-06 14:40:00,14.03,14.05,14.0,14.01,390005.0,8.1993,8.211,8.1818,8.1876,390005.0
2022-06-06 14:50:00,14.01,14.03,13.97,14.02,423972.0,8.1876,8.1993,8.1642,8.1935,423972.0
2022-06-06 15:00:00,14.01,14.03,14.0,14.02,344223.0,8.1876,8.1993,8.1818,8.1935,344223.0
2022-06-06 15:10:00,14.01,14.02,13.99,14.0,258819.0,8.1876,8.1935,8.1759,8.1818,258819.0
2022-06-06 15:20:00,13.99,14.01,13.98,13.98,530504.0,8.1759,8.1876,8.1701,8.1701,530504.0
2022-06-06 15:30:00,13.98,14.01,13.98,14.01,414784.0,8.1701,8.1876,8.1701,8.1876,414784.0
2022-06-06 15:40:00,14.01,14.03,14.0,14.02,824210.0,8.1876,8.1993,8.1818,8.1935,824210.0
2022-06-06 15:50:00,14.02,14.04,14.01,14.03,1697468.0,8.1935,8.2051,8.1876,8.1993,1697468.0
2022-06-07 09:30:00,13.95,13.98,13.87,13.89,1307601.0,8.1525,8.1701,8.1058,8.1175,1307601.0
2022-06-07 09:40:00,13.88,14.02,13.88,14.02,1155169.0,8.1116,8.1935,8.1116,8.1935,1155169.0
2022-06-07 09:50:00,14.01,14.1,13.97,13.98,1343933.0,8.1876,8.2402,8.1642,8.1701,1343933.0
2022-06-07 10:00:00,13.99,14.03,13.95,13.96,904525.0,8.1759,8.1993,8.1525,8.1584,904525.0
2022-06-07 10:10:00,13.96,13.98,13.87,13.9,850722.0,8.1584,8.1701,8.1058,8.1233,850722.0
2022-06-07 10:20:00,13.89,13.96,13.89,13.93,974390.0,8.1175,8.1584,8.1175,8.1409,974390.0
2022-06-07 10:30:00,13.94,13.95,13.85,13.94,922908.0,8.1467,8.1525,8.0941,8.1467,922908.0
2022-06-07 10:40:00,13.94,13.95,13.91,13.95,609716.0,8.1467,8.1525,8.1292,8.1525,609716.0
2022-06-07 10:50:00,13.95,13.99,13.93,13.98,627829.0,8.1525,8.1759,8.1409,8.1701,627829.0
2022-06-07 11:00:00,13.98,13.99,13.91,13.92,692464.0,8.1701,8.1759,8.1292,8.135,692464.0
2022-06-07 11:10:00,13.93,13.95,13.91,13.92,279591.0,8.1409,8.1525,8.1292,8.135,279591.0
2022-06-07 11:20:00,13.92,13.92,13.89,13.91,532331.0,8.135,8.135,8.1175,8.1292,532331.0
2022-06-07 11:30:00,13.91,13.92,13.87,13.92,491338.0,8.1292,8.135,8.1058,8.135,491338.0
2022-06-07 11:40:00,13.93,13.99,13.92,13.96,532582.0,8.1409,8.1759,8.135,8.1584,532582.0
2022-06-07 11:50:00,13.96,13.97,13.95,13.96,361605.0,8.1584,8.1642,8.1525,8.1584,361605.0
2022-06-07 12:00:00,13.96,13.99,13.96,13.99,334179.0,8.1584,8.1759,8.1584,8.1759,334179.0
2022-06-07 12:10:00,13.99,13.99,13.96,13.97,358358.0,8.1759,8.1759,8.1584,8.1642,358358.0
2022-06-07 12:20:00,13.98,14.0,13.96,13.99,476778.0,8.1701,8.1818,8.1584,8.1759,476778.0
2022-06-07 12:30:00,13.99,13.99,13.94,13.94,566348.0,8.1759,8.1759,8.1467,8.1467,566348.0
2022-06-07 12:40:00,13.95,13.98,13.94,13.98,221781.0,8.1525,8.1701,8.1467,8.1701,221781.0
2022-06-07 12:50:00,13.98,14.0,13.96,14.0,317726.0,8.1701,8.1818,8.1584,8.1818,317726.0
2022-06-07 13:00:00,13.99,14.0,13.94,13.95,159386.0,8.1759,8.1818,8.1467,8.1525,159386.0
2022-06-07 13:10:00,13.95,13.95,13.89,13.9,315633.0,8.1525,8.1525,8.1175,8.1233,315633.0
2022-06-07 13:20:00,13.9,13.93,13.89,13.9,486443.0,8.1233,8.1409,8.1175,8.1233,486443.0
2022-06-07 13:30:00,13.9,13.91,13.86,13.88,470791.0,8.1233,8.1292,8.0999,8.1116,470791.0
2022-06-07 13:40:00,13.88,13.92,13.86,13.92,636266.0,8.1116,8.135,8.0999,8.135,636266.0
2022-06-07 13:50:00,13.92,13.94,13.9,13.91,320273.0,8.135,8.1467,8.1233,8.1292,320273.0
2022-06-07 14:00:00,13.91,13.94,13.89,13.94,459340.0,8.1292,8.1467,8.1175,8.1467,459340.0
2022-06-07 14:10:00,13.94,13.99,13.93,13.97,921886.0,8.1467,8.1759,8.1409,8.1642,921886.0
2022-06-07 14:20:00,13.97,13.98,13.94,13.98,479135.0,8.1642,8.1701,8.1467,8.1701,479135.0
2022-06-07 14:30:00,13.97,13.98,13.94,13.95,1122910.0,8.1642,8.1701,8.1467,8.1525,1122910.0
2022-06-07 14:40:00,13.94,13.94,13.9,13.9,479630.0,8.1467,8.1467,8.1233,8.1233,479630.0
2022-06-07 14:50:00,13.91,13.94,13.9,13.94,366565.0,8.1292,8.1467,8.1233,8.1467,366565.0
2022-06-07 15:00:00,13.94,13.95,13.93,13.94,416195.0,8.1467,8.1525,8.1409,8.1467,416195.0
2022-06-07 15:10:00,13.94,13.94,13.91,13.93,735925.0,8.1467,8.1467,8.1292,8.1409,735925.0
2022-06-07 15:20:00,13.93,13.95,13.93,13.94,654408.0,8.1409,8.1525,8.1409,8.1467,654408.0
2022-06-07 15:30:00,13.94,13.94,13.89,13.9,889230.0,8.1467,8.1467,8.1175,8.1233,889230.0
2022-06-07 15:40:00,13.9,13.92,13.88,13.9,1042003.0,8.1233,8.135,8.1116,8.1233,1042003.0
2022-06-07 15:50:00,13.91,13.91,13.89,13.91,1937272.0,8.1292,8.1292,8.1175,8.1292,1937272.0
2022-06-08 09:30:00,13.92,13.96,13.82,13.84,573488.0,8.135,8.1584,8.0766,8.0883,573488.0
2022-06-08 09:40:00,13.85,13.95,13.84,13.94,662494.0,8.0941,8.1525,8.0883,8.1467,662494.0
2022-06-08 09:50:00,13.93,13.98,13.9,13.97,538929.0,8.1409,8.1701,8.1233,8.1642,538929.0
2022-06-08 10:00:00,13.98,13.98,13.92,13.93,413763.0,8.1701,8.1701,8.135,8.1409,413763.0
2022-06-08 10:10:00,13.93,13.93,13.82,13.85,699665.0,8.1409,8.1409,8.0766,8.0941,699665.0
2022-06-08 10:20:00,13.85,13.9,13.85,13.88,178420.0,8.0941,8.1233,8.0941,8.1116,178420.0
2022-06-08 10:30:00,13.88,13.91,13.87,13.9,412644.0,8.1116,8.1292,8.1058,8.1233,412644.0
2022-06-08 10:40:00,13.9,13.93,13.86,13.93,358511.0,8.1233,8.1409,8.0999,8.1409,358511.0
2022-06-08 10:50:00,13.93,13.96,13.91,13.92,1105128.0,8.1409,8.1584,8.1292,8.135,1105128.0
2022-06-08 11:00:00,13.92,13.92,13.88,13.92,267453.0,8.135,8.135,8.1116,8.135,267453.0
2022-06-08 11:10:00,13.92,13.96,13.91,13.96,258902.0,8.135,8.1584,8.1292,8.1584,258902.0
2022-06-08 11:20:00,13.96,13.96,13.92,13.94,194319.0,8.1584,8.1584,8.135,8.1467,194319.0
2022-06-08 11:30:00,13.94,13.96,13.92,13.95,318357.0,8.1467,8.1584,8.135,8.1525,318357.0
2022-06-08 11:40:00,13.95,14.0,13.94,13.99,547292.0,8.1525,8.1818,8.1467,8.1759,547292.0
2022-06-08 11:50:00,13.99,14.02,13.96,14.01,1252862.0,8.1759,8.1935,8.1584,8.1876,1252862.0
2022-06-08 12:00:00,14.01,14.05,13.99,14.02,426777.0,8.1876,8.211,8.1759,8.1935,426777.0
2022-06-08 12:10:00,14.02,14.03,14.0,14.02,439655.0,8.1935,8.1993,8.1818,8.1935,439655.0
2022-06-08 12:20:00,14.02,14.02,13.93,13.93,222392.0,8.1935,8.1935,8.1409,8.1409,222392.0
2022-06-08 12:30:00,13.93,13.94,13.91,13.92,536309.0,8.1409,8.1467,8.1292,8.135,536309.0
2022-06-08 12:40:00,13.92,13.92,13.83,13.87,783972.0,8.135,8.135,8.0824,8.1058,783972.0
2022-06-08 12:50:00,13.87,13.9,13.85,13.9,513352.0,8.1058,8.1233,8.0941,8.1233,513352.0
2022-06-08 13:00:00,13.89,13.91,13.85,13.9,498374.0,8.1175,8.1292,8.0941,8.1233,498374.0
2022-06-08 13:10:00,13.91,13.91,13.85,13.88,555852.0,8.1292,8.1292,8.0941,8.1116,555852.0
2022-06-08 13:20:00,13.88,13.89,13.85,13.87,563111.0,8.1116,8.1175,8.0941,8.1058,563111.0
2022-06-08 13:30:00,13.87,13.88,13.82,13.83,411429.0,8.1058,8.1116,8.0766,8.0824,411429.0
2022-06-08 13:40:00,13.83,13.9,13.82,13.88,301880.0,8.0824,8.1233,8.0766,8.1116,301880.0
2022-06-08 13:50:00,13.88,13.9,13.86,13.87,308402.0,8.1116,8.1233,8.0999,8.1058,308402.0
2022-06-08 14:00:00,13.87,13.88,13.83,13.84,524152.0,8.1058,8.1116,8.0824,8.0883,524152.0
2022-06-08 14:10:00,13.84,13.86,13.81,13.82,402377.0,8.0883,8.0999,8.0707,8.0766,402377.0
2022-06-08 14:20:00,13.82,13.83,13.77,13.78,579293.0,8.0766,8.0824,8.0473,8.0532,579293.0
2022-06-08 14:30:00,13.78,13.82,13.75,13.77,379076.0,8.0532,8.0766,8.0357,8.0473,379076.0
2022-06-08 14:40:00,13.77,13.84,13.76,13.83,368540.0,8.0473,8.0883,8.0415,8.0824,368540.0
2022-06-08 14:50:00,13.82,13.83,13.77,13.79,327780.0,8.0766,8.0824,8.0473,8.059,327780.0
2022-06-08 15:00:00,13.79,13.8,13.76,13.78,257883.0,8.059,8.0649,8.0415,8.0532,257883.0
2022-06-08 15:10:00,13.78,13.81,13.76,13.79,341071.0,8.0532,8.0707,8.0415,8.059,341071.0
2022-06-08 15:20:00,13.79,13.84,13.79,13.83,136308.0,8.059,8.0883,8.059,8.0824,136308.0
2022-06-08 15:30:00,13.82,13.84,13.81,13.82,582774.0,8.0766,8.0883,8.0707,8.0766,582774.0
2022-06-08 15:40:00,13.82,13.82,13.79,13.8,422073.0,8.0766,8.0766,8.059,8.0649,422073.0
2022-06-08 15:50:00,13.79,13.82,13.79,13.79,1733722.0,8.059,8.0766,8.059,8.059,1733722.0
2022-06-09 09:30:00,13.68,13.75,13.59,13.67,932156.0,7.9948,8.0357,7.9422,7.9889,932156.0
2022-06-09 09:40:00,13.67,13.71,13.63,13.67,579000.0,7.9889,8.0123,7.9655,7.9889,579000.0
2022-06-09 09:50:00,13.67,13.79,13.66,13.78,631191.0,7.9889,8.059,7.9831,8.0532,631191.0
2022-06-09 10:00:00,13.78,13.82,13.7,13.71,1044466.0,8.0532,8.0766,8.0064,8.0123,1044466.0
2022-06-09 10:10:00,13.7,13.76,13.67,13.72,787898.0,8.0064,8.0415,7.9889,8.0181,787898.0
2022-06-09 10:20:00,13.73,13.75,13.69,13.71,589409.0,8.024,8.0357,8.0006,8.0123,589409.0
2022-06-09 10:30:00,13.71,13.74,13.64,13.72,551253.0,8.0123,8.0298,7.9714,8.0181,551253.0
2022-06-09 10:40:00,13.72,13.74,13.66,13.72,367208.0,8.0181,8.0298,7.9831,8.0181,367208.0
2022-06-09 10:50:00,13.72,13.72,13.65,13.65,565149.0,8.0181,8.0181,7.9772,7.9772,565149.0
2022-06-09 11:00:00,13.66,13.69,13.62,13.66,464609.0,7.9831,8.0006,7.9597,7.9831,464609.0
2022-06-09 11:10:00,13.66,13.69,13.65,13.67,274831.0,7.9831,8.0006,7.9772,7.9889,274831.0
2022-06-09 11:20:00,13.68,13.72,13.67,13.68,422910.0,7.9948,8.0181,7.9889,7.9948,422910.0
2022-06-09 11:30:00,13.67,13.69,13.64,13.67,1012002.0,7.9889,8.0006,7.9714,7.9889,1012002.0
2022-06-09 11:40:00,13.67,13.69,13.6,13.61,660405.0,7.9889,8.0006,7.948,7.9538,660405.0
2022-06-09 11:50:00,13.6,13.68,13.59,13.68,436853.0,7.948,7.9948,7.9422,7.9948,436853.0
2022-06-09 12:00:00,13.67,13.71,13.66,13.69,360429.0,7.9889,8.0123,7.9831,8.0006,360429.0
2022-06-09 12:10:00,13.69,13.7,13.63,13.65,457548.0,8.0006,8.0064,7.9655,7.9772,457548.0
2022-06-09 12:20:00,13.66,13.67,13.64,13.65,279957.0,7.9831,7.9889,7.9714,7.9772,279957.0
2022-06-09 12:30:00,13.65,13.69,13.64,13.65,494295.0,7.9772,8.0006,7.9714,7.9772,494295.0
2022-06-09 12:40:00,13.65,13.69,13.63,13.69,397179.0,7.9772,8.0006,7.9655,8.0006,397179.0
2022-06-09 12:50:00,13.69,13.74,13.68,13.73,347923.0,8.0006,8.0298,7.9948,8.024,347923.0
2022-06-09 13:00:00,13.73,13.75,13.71,13.71,463583.0,8.024,8.0357,8.0123,8.0123,463583.0
2022-06-09 13:10:00,13.71,13.74,13.71,13.71,272898.0,8.0123,8.0298,8.0123,8.0123,272898.0
2022-06-09 13:20:00,13.71,13.72,13.68,13.7,275841.0,8.0123,8.0181,7.9948,8.0064,275841.0
2022-06-09 13:30:00,13.7,13.7,13.68,13.7,241946.0,8.0064,8.0064,7.9948,8.0064,241946.0
2022-06-09 13:40:00,13.7,13.71,13.68,13.69,456689.0,8.0064,8.0123,7.9948,8.0006,456689.0
2022-06-09 13:50:00,13.7,13.73,13.68,13.73,275448.0,8.0064,8.024,7.9948,8.024,275448.0
2022-06-09 14:00:00,13.73,13.73,13.69,13.71,449897.0,8.024,8.024,8.0006,8.0123,449897.0
2022-06-09 14:10:00,13.71,13.73,13.7,13.71,634309.0,8.0123,8.024,8.0064,8.0123,634309.0
2022-06-09 14:20:00,13.71,13.72,13.68,13.7,393054.0,8.0123,8.0181,7.9948,8.0064,393054.0
2022-06-09 14:30:00,13.7,13.71,13.65,13.66,260536.0,8.0064,8.0123,7.9772,7.9831,260536.0
2022-06-09 14:40:00,13.66,13.67,13.63,13.67,456650.0,7.9831,7.9889,7.9655,7.9889,456650.0
2022-06-09 14:50:00,13.67,13.7,13.66,13.67,284223.0,7.9889,8.0064,7.9831,7.9889,284223.0
2022-06-09 15:00:00,13.66,13.67,13.64,13.65,243940.0,7.9831,7.9889,7.9714,7.9772,243940.0
2022-06-09 15:10:00,13.65,13.66,13.63,13.63,505660.0,7.9772,7.9831,7.9655,7.9655,505660.0
2022-06-09 15:20:00,13.63,13.64,13.61,13.62,461149.0,7.9655,7.9714,7.9538,7.9597,461149.0
2022-06-09 15:30:00,13.61,13.62,13.57,13.59,1076815.0,7.9538,7.9597,7.9305,7.9422,1076815.0
2022-06-09 15:40:00,13.58,13.59,13.5,13.51,2169545.0,7.9363,7.9422,7.8896,7.8954,2169545.0
2022-06-09 15:50:00,13.52,13.56,13.5,13.52,2741850.0,7.9012,7.9246,7.8896,7.9012,2741850.0
2022-06-10 09:30:00,13.06,13.12,12.98,13.0,2364131.0,7.6324,7.6675,7.5857,7.5974,2364131.0
2022-06-10 09:40:00,13.0,13.1,12.99,13.03,1243084.0,7.5974,7.6558,7.5915,7.6149,1243084.0
2022-06-10 09:50:00,13.02,13.17,13.0,13.17,1127962.0,7.609,7.6967,7.5974,7.6967,1127962.0
2022-06-10 10:00:00,13.17,13.17,13.01,13.02,811669.0,7.6967,7.6967,7.6032,7.609,811669.0
2022-06-10 10:10:00,13.02,13.09,13.01,13.04,470063.0,7.609,7.6499,7.6032,7.6207,470063.0
2022-06-10 10:20:00,13.04,13.04,13.0,13.02,492334.0,7.6207,7.6207,7.5974,7.609,492334.0
2022-06-10 10:30:00,13.02,13.09,13.0,13.08,664065.0,7.609,7.6499,7.5974,7.6441,664065.0
2022-06-10 10:40:00,13.07,13.08,12.98,12.99,631428.0,7.6383,7.6441,7.5857,7.5915,631428.0
2022-06-10 10:50:00,13.0,13.02,12.97,12.98,727145.0,7.5974,7.609,7.5798,7.5857,727145.0
2022-06-10 11:00:00,12.97,12.98,12.91,12.97,1288633.0,7.5798,7.5857,7.5448,7.5798,1288633.0
2022-06-10 11:10:00,12.96,13.02,12.95,13.02,1103542.0,7.574,7.609,7.5681,7.609,1103542.0
2022-06-10 11:20:00,13.02,13.07,12.96,12.96,1041373.0,7.609,7.6383,7.574,7.574,1041373.0
2022-06-10 11:30:00,12.96,12.99,12.94,12.95,1197219.0,7.574,7.5915,7.5623,7.5681,1197219.0
2022-06-10 11:40:00,12.95,13.06,12.94,12.99,1325852.0,7.5681,7.6324,7.5623,7.5915,1325852.0
2022-06-10 11:50:00,12.99,13.06,12.97,13.04,969297.0,7.5915,7.6324,7.5798,7.6207,969297.0
2022-06-10 12:00:00,13.04,13.11,13.03,13.08,607934.0,7.6207,7.6616,7.6149,7.6441,607934.0
2022-06-10 12:10:00,13.08,13.09,13.01,13.04,724923.0,7.6441,7.6499,7.6032,7.6207,724923.0
2022-06-10 12:20:00,13.04,13.07,13.0,13.03,485548.0,7.6207,7.6383,7.5974,7.6149,485548.0
2022-06-10 12:30:00,13.03,13.06,12.99,13.0,662664.0,7.6149,7.6324,7.5915,7.5974,662664.0
2022-06-10 12:40:00,13.0,13.02,12.99,13.01,771513.0,7.5974,7.609,7.5915,7.6032,771513.0
2022-06-10 12:50:00,13.0,13.01,12.93,12.96,494938.0,7.5974,7.6032,7.5564,7.574,494938.0
2022-06-10 13:00:00,12.96,13.01,12.93,13.01,1055680.0,7.574,7.6032,7.5564,7.6032,1055680.0
2022-06-10 13:10:00,13.01,13.04,13.0,13.03,784074.0,7.6032,7.6207,7.5974,7.6149,784074.0
2022-06-10 13:20:00,13.03,13.11,13.02,13.09,551354.0,7.6149,7.6616,7.609,7.6499,551354.0
2022-06-10 13:30:00,13.09,13.13,13.05,13.13,537210.0,7.6499,7.6733,7.6266,7.6733,537210.0
2022-06-10 13:40:00,13.13,13.15,13.11,13.13,467014.0,7.6733,7.685,7.6616,7.6733,467014.0
2022-06-10 13:50:00,13.14,13.15,13.07,13.1,560642.0,7.6792,7.685,7.6383,7.6558,560642.0
2022-06-10 14:00:00,13.1,13.11,13.05,13.11,584446.0,7.6558,7.6616,7.6266,7.6616,584446.0
2022-06-10 14:10:00,13.11,13.17,13.09,13.17,471397.0,7.6616,7.6967,7.6499,7.6967,471397.0
2022-06-10 14:20:00,13.17,13.21,13.15,13.18,1071111.0,7.6967,7.7201,7.685,7.7025,1071111.0
2022-06-10 14:30:00,13.19,13.25,13.18,13.21,1176742.0,7.7084,7.7435,7.7025,7.7201,1176742.0
2022-06-10 14:40:00,13.21,13.25,13.18,13.24,556429.0,7.7201,7.7435,7.7025,7.7376,556429.0
2022-06-10 14:50:00,13.24,13.27,13.21,13.25,379205.0,7.7376,7.7551,7.7201,7.7435,379205.0
2022-06-10 15:00:00,13.25,13.27,13.22,13.25,517547.0,7.7435,7.7551,7.7259,7.7435,517547.0
2022-06-10 15:10:00,13.24,13.28,13.23,13.27,385027.0,7.7376,7.761,7.7318,7.7551,385027.0
2022-06-10 15:20:00,13.26,13.28,13.23,13.26,599910.0,7.7493,7.761,7.7318,7.7493,599910.0
2022-06-10 15:30:00,13.26,13.28,13.23,13.28,732671.0,7.7493,7.761,7.7318,7.761,732671.0
2022-06-10 15:40:00,13.28,13.29,13.24,13.26,741577.0,7.761,7.7668,7.7376,7.7493,741577.0
2022-06-10 15:50:00,13.25,13.26,13.2,13.22,1915799.0,7.7435,7.7493,7.7142,7.7259,1915799.0
2022-06-13 09:30:00,12.76,12.84,12.69,12.7,1654763.0,7.4571,7.5038,7.4162,7.422,1654763.0
2022-06-13 09:40:00,12.7,12.7,12.62,12.63,949400.0,7.422,7.422,7.3753,7.3811,949400.0
2022-06-13 09:50:00,12.63,12.67,12.59,12.61,963572.0,7.3811,7.4045,7.3577,7.3694,963572.0
2022-06-13 10:00:00,12.62,12.64,12.54,12.54,790475.0,7.3753,7.387,7.3285,7.3285,790475.0
2022-06-13 10:10:00,12.54,12.55,12.38,12.42,2378678.0,7.3285,7.3344,7.235,7.2584,2378678.0
2022-06-13 10:20:00,12.41,12.47,12.37,12.42,1563789.0,7.2525,7.2876,7.2292,7.2584,1563789.0
2022-06-13 10:30:00,12.41,12.48,12.38,12.48,1686995.0,7.2525,7.2935,7.235,7.2935,1686995.0
2022-06-13 10:40:00,12.48,12.48,12.38,12.39,1259941.0,7.2935,7.2935,7.235,7.2409,1259941.0
2022-06-13 10:50:00,12.39,12.48,12.37,12.46,1244709.0,7.2409,7.2935,7.2292,7.2818,1244709.0
2022-06-13 11:00:00,12.46,12.49,12.43,12.46,1356534.0,7.2818,7.2993,7.2642,7.2818,1356534.0
2022-06-13 11:10:00,12.46,12.58,12.45,12.57,985818.0,7.2818,7.3519,7.2759,7.3461,985818.0
2022-06-13 11:20:00,12.57,12.66,12.56,12.61,1271551.0,7.3461,7.3987,7.3402,7.3694,1271551.0
2022-06-13 11:30:00,12.6,12.65,12.55,12.64,1250793.0,7.3636,7.3928,7.3344,7.387,1250793.0
2022-06-13 11:40:00,12.64,12.76,12.63,12.76,2078741.0,7.387,7.4571,7.3811,7.4571,2078741.0
2022-06-13 11:50:00,12.76,12.79,12.71,12.75,1598423.0,7.4571,7.4746,7.4279,7.4512,1598423.0
2022-06-13 12:00:00,12.76,12.79,12.72,12.76,1082368.0,7.4571,7.4746,7.4337,7.4571,1082368.0
2022-06-13 12:10:00,12.75,12.85,12.75,12.77,1020996.0,7.4512,7.5097,7.4512,7.4629,1020996.0
2022-06-13 12:20:00,12.77,12.79,12.74,12.77,599541.0,7.4629,7.4746,7.4454,7.4629,599541.0
2022-06-13 12:30:00,12.77,12.88,12.74,12.82,2781579.0,7.4629,7.5272,7.4454,7.4922,2781579.0
2022-06-13 12:40:00,12.83,12.83,12.77,12.78,972604.0,7.498,7.498,7.4629,7.4688,972604.0
2022-06-13 12:50:00,12.77,12.78,12.73,12.75,2077896.0,7.4629,7.4688,7.4396,7.4512,2077896.0
2022-06-13 13:00:00,12.75,12.76,12.73,12.75,1091656.0,7.4512,7.4571,7.4396,7.4512,1091656.0
2022-06-13 13:10:00,12.75,12.75,12.67,12.68,749560.0,7.4512,7.4512,7.4045,7.4103,749560.0
2022-06-13 13:20:00,12.68,12.68,12.59,12.61,2168569.0,7.4103,7.4103,7.3577,7.3694,2168569.0
2022-06-13 13:30:00,12.61,12.73,12.6,12.73,1591856.0,7.3694,7.4396,7.3636,7.4396,1591856.0
2022-06-13 13:40:00,12.73,12.79,12.71,12.79,901658.0,7.4396,7.4746,7.4279,7.4746,901658.0
2022-06-13 13:50:00,12.78,12.8,12.75,12.78,601487.0,7.4688,7.4805,7.4512,7.4688,601487.0
2022-06-13 14:00:00,12.79,12.79,12.69,12.73,1087873.0,7.4746,7.4746,7.4162,7.4396,1087873.0
2022-06-13 14:10:00,12.73,12.79,12.72,12.76,1431887.0,7.4396,7.4746,7.4337,7.4571,1431887.0
2022-06-13 14:20:00,12.76,12.77,12.7,12.71,336134.0,7.4571,7.4629,7.422,7.4279,336134.0
2022-06-13 14:30:00,12.71,12.79,12.69,12.78,475572.0,7.4279,7.4746,7.4162,7.4688,475572.0
2022-06-13 14:40:00,12.78,12.81,12.74,12.78,398997.0,7.4688,7.4863,7.4454,7.4688,398997.0
2022-06-13 14:50:00,12.78,12.79,12.69,12.7,517744.0,7.4688,7.4746,7.4162,7.422,517744.0
2022-06-13 15:00:00,12.7,12.71,12.66,12.68,583284.0,7.422,7.4279,7.3987,7.4103,583284.0
2022-06-13 15:10:00,12.67,12.71,12.62,12.65,1045023.0,7.4045,7.4279,7.3753,7.3928,1045023.0
2022-06-13 15:20:00,12.65,12.67,12.58,12.59,580205.0,7.3928,7.4045,7.3519,7.3577,580205.0
2022-06-13 15:30:00,12.59,12.6,12.54,12.55,1329780.0,7.3577,7.3636,7.3285,7.3344,1329780.0
2022-06-13 15:40:00,12.55,12.58,12.52,12.57,869818.0,7.3344,7.3519,7.3168,7.3461,869818.0
2022-06-13 15:50:00,12.57,12.59,12.53,12.59,2840354.0,7.3461,7.3577,7.3227,7.3577,2840354.0
2022-06-14 09:30:00,12.92,12.98,12.83,12.94,1237925.0,7.5506,7.5857,7.498,7.5623,1237925.0
2022-06-14 09:40:00,12.94,12.95,12.82,12.92,1482582.0,7.5623,7.5681,7.4922,7.5506,1482582.0
2022-06-14 09:50:00,12.92,12.98,12.85,12.96,671373.0,7.5506,7.5857,7.5097,7.574,671373.0
2022-06-14 10:00:00,12.95,12.97,12.9,12.9,742275.0,7.5681,7.5798,7.5389,7.5389,742275.0
2022-06-14 10:10:00,12.9,12.91,12.82,12.83,342727.0,7.5389,7.5448,7.4922,7.498,342727.0
2022-06-14 10:20:00,12.83,12.86,12.78,12.79,684181.0,7.498,7.5155,7.4688,7.4746,684181.0
2022-06-14 10:30:00,12.78,12.82,12.76,12.79,442130.0,7.4688,7.4922,7.4571,7.4746,442130.0
2022-06-14 10:40:00,12.79,12.84,12.72,12.83,814429.0,7.4746,7.5038,7.4337,7.498,814429.0
2022-06-14 10:50:00,12.83,12.92,12.82,12.85,1042895.0,7.498,7.5506,7.4922,7.5097,1042895.0
2022-06-14 11:00:00,12.85,12.93,12.84,12.85,728098.0,7.5097,7.5564,7.5038,7.5097,728098.0
2022-06-14 11:10:00,12.85,12.91,12.84,12.85,697038.0,7.5097,7.5448,7.5038,7.5097,697038.0
2022-06-14 11:20:00,12.84,12.98,12.83,12.93,810629.0,7.5038,7.5857,7.498,7.5564,810629.0
2022-06-14 11:30:00,12.93,12.97,12.9,12.93,773066.0,7.5564,7.5798,7.5389,7.5564,773066.0
2022-06-14 11:40:00,12.93,12.96,12.91,12.93,377853.0,7.5564,7.574,7.5448,7.5564,377853.0
2022-06-14 11:50:00,12.93,12.93,12.88,12.92,407260.0,7.5564,7.5564,7.5272,7.5506,407260.0
2022-06-14 12:00:00,12.91,12.91,12.87,12.89,566196.0,7.5448,7.5448,7.5214,7.5331,566196.0
2022-06-14 12:10:00,12.89,12.94,12.89,12.93,765227.0,7.5331,7.5623,7.5331,7.5564,765227.0
2022-06-14 12:20:00,12.93,12.95,12.89,12.91,461070.0,7.5564,7.5681,7.5331,7.5448,461070.0
2022-06-14 12:30:00,12.91,12.91,12.82,12.83,732568.0,7.5448,7.5448,7.4922,7.498,732568.0
2022-06-14 12:40:00,12.83,12.83,12.79,12.81,274848.0,7.498,7.498,7.4746,7.4863,274848.0
2022-06-14 12:50:00,12.81,12.87,12.78,12.85,704244.0,7.4863,7.5214,7.4688,7.5097,704244.0
2022-06-14 13:00:00,12.84,12.88,12.84,12.86,258334.0,7.5038,7.5272,7.5038,7.5155,258334.0
2022-06-14 13:10:00,12.86,12.89,12.82,12.88,385092.0,7.5155,7.5331,7.4922,7.5272,385092.0
2022-06-14 13:20:00,12.88,12.91,12.81,12.82,459259.0,7.5272,7.5448,7.4863,7.4922,459259.0
2022-06-14 13:30:00,12.82,12.85,12.79,12.83,780732.0,7.4922,7.5097,7.4746,7.498,780732.0
2022-06-14 13:40:00,12.83,12.84,12.79,12.81,696321.0,7.498,7.5038,7.4746,7.4863,696321.0
2022-06-14 13:50:00,12.81,12.88,12.79,12.81,1470215.0,7.4863,7.5272,7.4746,7.4863,1470215.0
2022-06-14 14:00:00,12.81,12.86,12.8,12.85,421822.0,7.4863,7.5155,7.4805,7.5097,421822.0
2022-06-14 14:10:00,12.85,12.85,12.76,12.79,417026.0,7.5097,7.5097,7.4571,7.4746,417026.0
2022-06-14 14:20:00,12.79,12.81,12.73,12.74,425540.0,7.4746,7.4863,7.4396,7.4454,425540.0
2022-06-14 14:30:00,12.73,12.75,12.7,12.73,581790.0,7.4396,7.4512,7.422,7.4396,581790.0
2022-06-14 14:40:00,12.74,12.74,12.66,12.68,467046.0,7.4454,7.4454,7.3987,7.4103,467046.0
2022-06-14 14:50:00,12.68,12.69,12.63,12.63,487898.0,7.4103,7.4162,7.3811,7.3811,487898.0
2022-06-14 15:00:00,12.63,12.69,12.63,12.64,519064.0,7.3811,7.4162,7.3811,7.387,519064.0
2022-06-14 15:10:00,12.64,12.65,12.57,12.6,1014309.0,7.387,7.3928,7.3461,7.3636,1014309.0
2022-06-14 15:20:00,12.6,12.66,12.59,12.65,1033887.0,7.3636,7.3987,7.3577,7.3928,1033887.0
2022-06-14 15:30:00,12.65,12.72,12.64,12.7,1268699.0,7.3928,7.4337,7.387,7.422,1268699.0
2022-06-14 15:40:00,12.7,12.72,12.67,12.71,1625866.0,7.422,7.4337,7.4045,7.4279,1625866.0
2022-06-14 15:50:00,12.72,12.73,12.67,12.71,1862656.0,7.4337,7.4396,7.4045,7.4279,1862656.0
2022-06-15 09:30:00,12.86,12.93,12.81,12.92,1315974.0,7.5155,7.5564,7.4863,7.5506,1315974.0
2022-06-15 09:40:00,12.92,12.94,12.85,12.88,876496.0,7.5506,7.5623,7.5097,7.5272,876496.0
2022-06-15 09:50:00,12.88,12.91,12.83,12.9,436608.0,7.5272,7.5448,7.498,7.5389,436608.0
2022-06-15 10:00:00,12.91,12.94,12.88,12.89,621623.0,7.5448,7.5623,7.5272,7.5331,621623.0
2022-06-15 10:10:00,12.88,12.92,12.86,12.87,472717.0,7.5272,7.5506,7.5155,7.5214,472717.0
2022-06-15 10:20:00,12.87,12.89,12.8,12.84,436559.0,7.5214,7.5331,7.4805,7.5038,436559.0
2022-06-15 10:30:00,12.83,12.84,12.76,12.78,601196.0,7.498,7.5038,7.4571,7.4688,601196.0
2022-06-15 10:40:00,12.79,12.79,12.71,12.73,417172.0,7.4746,7.4746,7.4279,7.4396,417172.0
2022-06-15 10:50:00,12.73,12.74,12.67,12.71,1002827.0,7.4396,7.4454,7.4045,7.4279,1002827.0
2022-06-15 11:00:00,12.71,12.73,12.65,12.68,1070877.0,7.4279,7.4396,7.3928,7.4103,1070877.0
2022-06-15 11:10:00,12.68,12.75,12.67,12.75,513006.0,7.4103,7.4512,7.4045,7.4512,513006.0
2022-06-15 11:20:00,12.75,12.76,12.68,12.69,553797.0,7.4512,7.4571,7.4103,7.4162,553797.0
2022-06-15 11:30:00,12.69,12.75,12.66,12.72,504199.0,7.4162,7.4512,7.3987,7.4337,504199.0
2022-06-15 11:40:00,12.72,12.76,12.71,12.72,631739.0,7.4337,7.4571,7.4279,7.4337,631739.0
2022-06-15 11:50:00,12.72,12.76,12.71,12.75,388731.0,7.4337,7.4571,7.4279,7.4512,388731.0
2022-06-15 12:00:00,12.75,12.77,12.7,12.73,351757.0,7.4512,7.4629,7.422,7.4396,351757.0
2022-06-15 12:10:00,12.73,12.75,12.71,12.71,233638.0,7.4396,7.4512,7.4279,7.4279,233638.0
2022-06-15 12:20:00,12.71,12.72,12.68,12.69,110271.0,7.4279,7.4337,7.4103,7.4162,110271.0
2022-06-15 12:30:00,12.69,12.7,12.66,12.68,294300.0,7.4162,7.422,7.3987,7.4103,294300.0
2022-06-15 12:40:00,12.68,12.69,12.64,12.69,318016.0,7.4103,7.4162,7.387,7.4162,318016.0
2022-06-15 12:50:00,12.69,12.69,12.61,12.62,385019.0,7.4162,7.4162,7.3694,7.3753,385019.0
2022-06-15 13:00:00,12.62,12.65,12.61,12.65,585761.0,7.3753,7.3928,7.3694,7.3928,585761.0
2022-06-15 13:10:00,12.65,12.69,12.64,12.68,614720.0,7.3928,7.4162,7.387,7.4103,614720.0
2022-06-15 13:20:00,12.68,12.7,12.67,12.69,410893.0,7.4103,7.422,7.4045,7.4162,410893.0
2022-06-15 13:30:00,12.69,12.7,12.66,12.68,413696.0,7.4162,7.422,7.3987,7.4103,413696.0
2022-06-15 13:40:00,12.68,12.68,12.64,12.65,183682.0,7.4103,7.4103,7.387,7.3928,183682.0
2022-06-15 13:50:00,12.65,12.73,12.63,12.71,597322.0,7.3928,7.4396,7.3811,7.4279,597322.0
2022-06-15 14:00:00,12.71,12.81,12.55,12.65,1042109.0,7.4279,7.4863,7.3344,7.3928,1042109.0
2022-06-15 14:10:00,12.66,12.72,12.59,12.68,524107.0,7.3987,7.4337,7.3577,7.4103,524107.0
2022-06-15 14:20:00,12.68,12.72,12.57,12.58,714832.0,7.4103,7.4337,7.3461,7.3519,714832.0
2022-06-15 14:30:00,12.58,12.77,12.45,12.7,1701482.0,7.3519,7.4629,7.2759,7.422,1701482.0
2022-06-15 14:40:00,12.7,12.88,12.68,12.77,1434921.0,7.422,7.5272,7.4103,7.4629,1434921.0
2022-06-15 14:50:00,12.78,12.82,12.65,12.67,825991.0,7.4688,7.4922,7.3928,7.4045,825991.0
2022-06-15 15:00:00,12.67,12.75,12.66,12.74,952846.0,7.4045,7.4512,7.3987,7.4454,952846.0
2022-06-15 15:10:00,12.74,12.77,12.68,12.71,905024.0,7.4454,7.4629,7.4103,7.4279,905024.0
2022-06-15 15:20:00,12.72,12.81,12.71,12.8,1330337.0,7.4337,7.4863,7.4279,7.4805,1330337.0
2022-06-15 15:30:00,12.8,12.83,12.75,12.78,1993153.0,7.4805,7.498,7.4512,7.4688,1993153.0
2022-06-15 15:40:00,12.78,12.81,12.75,12.8,2360195.0,7.4688,7.4863,7.4512,7.4805,2360195.0
2022-06-15 15:50:00,12.8,12.83,12.73,12.78,5058510.0,7.4805,7.498,7.4396,7.4688,5058510.0
2022-06-16 09:30:00,12.41,12.45,12.23,12.24,1665822.0,7.2525,7.2759,7.1474,7.1532,1665822.0
2022-06-16 09:40:00,12.24,12.27,12.16,12.17,1549871.0,7.1532,7.1707,7.1064,7.1123,1549871.0
2022-06-16 09:50:00,12.16,12.2,12.05,12.06,1981358.0,7.1064,7.1298,7.0422,7.048,1981358.0
2022-06-16 10:00:00,12.05,12.1,11.96,11.96,1295808.0,7.0422,7.0714,6.9896,6.9896,1295808.0
2022-06-16 10:10:00,11.97,12.09,11.94,12.0,1094996.0,6.9954,7.0655,6.9779,7.0129,1094996.0
2022-06-16 10:20:00,12.0,12.16,12.0,12.12,568057.0,7.0129,7.1064,7.0129,7.0831,568057.0
2022-06-16 10:30:00,12.12,12.16,12.05,12.13,659913.0,7.0831,7.1064,7.0422,7.0889,659913.0
2022-06-16 10:40:00,12.14,12.16,12.05,12.05,1422585.0,7.0948,7.1064,7.0422,7.0422,1422585.0
2022-06-16 10:50:00,12.06,12.1,12.04,12.05,937600.0,7.048,7.0714,7.0363,7.0422,937600.0
2022-06-16 11:00:00,12.05,12.11,12.04,12.07,636670.0,7.0422,7.0772,7.0363,7.0538,636670.0
2022-06-16 11:10:00,12.07,12.14,12.07,12.1,561890.0,7.0538,7.0948,7.0538,7.0714,561890.0
2022-06-16 11:20:00,12.11,12.18,12.08,12.14,597560.0,7.0772,7.1181,7.0597,7.0948,597560.0
2022-06-16 11:30:00,12.14,12.2,12.11,12.19,630997.0,7.0948,7.1298,7.0772,7.124,630997.0
2022-06-16 11:40:00,12.19,12.2,12.11,12.17,622037.0,7.124,7.1298,7.0772,7.1123,622037.0
2022-06-16 11:50:00,12.18,12.21,12.16,12.18,435865.0,7.1181,7.1357,7.1064,7.1181,435865.0
2022-06-16 12:00:00,12.18,12.18,12.09,12.1,615018.0,7.1181,7.1181,7.0655,7.0714,615018.0
2022-06-16 12:10:00,12.09,12.14,12.09,12.1,723787.0,7.0655,7.0948,7.0655,7.0714,723787.0
2022-06-16 12:20:00,12.1,12.12,12.08,12.12,736474.0,7.0714,7.0831,7.0597,7.0831,736474.0
2022-06-16 12:30:00,12.12,12.14,12.09,12.11,486684.0,7.0831,7.0948,7.0655,7.0772,486684.0
2022-06-16 12:40:00,12.11,12.18,12.09,12.17,453934.0,7.0772,7.1181,7.0655,7.1123,453934.0
2022-06-16 12:50:00,12.16,12.2,12.1,12.12,762040.0,7.1064,7.1298,7.0714,7.0831,762040.0
2022-06-16 13:00:00,12.12,12.2,12.1,12.18,1025414.0,7.0831,7.1298,7.0714,7.1181,1025414.0
2022-06-16 13:10:00,12.18,12.2,12.13,12.13,566283.0,7.1181,7.1298,7.0889,7.0889,566283.0
2022-06-16 13:20:00,12.13,12.16,12.09,12.14,1060218.0,7.0889,7.1064,7.0655,7.0948,1060218.0
2022-06-16 13:30:00,12.13,12.19,12.11,12.14,926674.0,7.0889,7.124,7.0772,7.0948,926674.0
2022-06-16 13:40:00,12.13,12.14,12.08,12.1,698130.0,7.0889,7.0948,7.0597,7.0714,698130.0
2022-06-16 13:50:00,12.1,12.1,12.04,12.04,1893560.0,7.0714,7.0714,7.0363,7.0363,1893560.0
2022-06-16 14:00:00,12.04,12.06,11.98,11.99,1104305.0,7.0363,7.048,7.0013,7.0071,1104305.0
2022-06-16 14:10:00,12.0,12.0,11.93,11.93,629352.0,7.0129,7.0129,6.972,6.972,629352.0
2022-06-16 14:20:00,11.93,11.94,11.86,11.87,1295459.0,6.972,6.9779,6.9311,6.937,1295459.0
2022-06-16 14:30:00,11.87,11.91,11.85,11.89,1366678.0,6.937,6.9603,6.9253,6.9487,1366678.0
2022-06-16 14:40:00,11.89,11.95,11.85,11.86,931282.0,6.9487,6.9837,6.9253,6.9311,931282.0
2022-06-16 14:50:00,11.85,11.88,11.84,11.86,1090603.0,6.9253,6.9428,6.9194,6.9311,1090603.0
2022-06-16 15:00:00,11.86,11.96,11.85,11.95,1307282.0,6.9311,6.9896,6.9253,6.9837,1307282.0
2022-06-16 15:10:00,11.96,11.98,11.91,11.96,964987.0,6.9896,7.0013,6.9603,6.9896,964987.0
2022-06-16 15:20:00,11.95,12.0,11.95,11.98,1388426.0,6.9837,7.0129,6.9837,7.0013,1388426.0
2022-06-16 15:30:00,11.98,12.03,11.97,12.01,1353786.0,7.0013,7.0305,6.9954,7.0188,1353786.0
2022-06-16 15:40:00,12.01,12.05,12.0,12.03,1510088.0,7.0188,7.0422,7.0129,7.0305,1510088.0
2022-06-16 15:50:00,12.03,12.09,12.03,12.08,5009252.0,7.0305,7.0655,7.0305,7.0597,5009252.0
2022-06-17 09:30:00,12.09,12.13,11.93,12.0,2082856.0,7.0655,7.0889,6.972,7.0129,2082856.0
2022-06-17 09:40:00,12.0,12.09,11.99,12.05,1172685.0,7.0129,7.0655,7.0071,7.0422,1172685.0
2022-06-17 09:50:00,12.05,12.06,12.0,12.03,632217.0,7.0422,7.048,7.0129,7.0305,632217.0
2022-06-17 10:00:00,12.04,12.04,11.86,11.86,792839.0,7.0363,7.0363,6.9311,6.9311,792839.0
2022-06-17 10:10:00,11.86,11.89,11.72,11.74,1292568.0,6.9311,6.9487,6.8493,6.861,1292568.0
2022-06-17 10:20:00,11.74,11.78,11.68,11.72,1260826.0,6.861,6.8844,6.8259,6.8493,1260826.0
2022-06-17 10:30:00,11.72,11.74,11.62,11.72,870004.0,6.8493,6.861,6.7909,6.8493,870004.0
2022-06-17 10:40:00,11.72,11.72,11.52,11.52,1356595.0,6.8493,6.8493,6.7324,6.7324,1356595.0
2022-06-17 10:50:00,11.52,11.62,11.42,11.59,2708196.0,6.7324,6.7909,6.674,6.7733,2708196.0
2022-06-17 11:00:00,11.58,11.64,11.5,11.6,1214018.0,6.7675,6.8026,6.7207,6.7792,1214018.0
2022-06-17 11:10:00,11.61,11.61,11.49,11.5,960179.0,6.785,6.785,6.7149,6.7207,960179.0
2022-06-17 11:20:00,11.5,11.51,11.45,11.49,855480.0,6.7207,6.7266,6.6915,6.7149,855480.0
2022-06-17 11:30:00,11.49,11.52,11.44,11.51,814918.0,6.7149,6.7324,6.6857,6.7266,814918.0
2022-06-17 11:40:00,11.51,11.56,11.48,11.5,779058.0,6.7266,6.7558,6.709,6.7207,779058.0
2022-06-17 11:50:00,11.5,11.53,11.45,11.46,779357.0,6.7207,6.7383,6.6915,6.6974,779357.0
2022-06-17 12:00:00,11.45,11.46,11.38,11.38,999942.0,6.6915,6.6974,6.6506,6.6506,999942.0
2022-06-17 12:10:00,11.38,11.49,11.37,11.43,1354981.0,6.6506,6.7149,6.6448,6.6798,1354981.0
2022-06-17 12:20:00,11.44,11.48,11.4,11.47,1254504.0,6.6857,6.709,6.6623,6.7032,1254504.0
2022-06-17 12:30:00,11.46,11.48,11.4,11.42,1221243.0,6.6974,6.709,6.6623,6.674,1221243.0
2022-06-17 12:40:00,11.42,11.43,11.37,11.38,1026807.0,6.674,6.6798,6.6448,6.6506,1026807.0
2022-06-17 12:50:00,11.39,11.4,11.32,11.35,935684.0,6.6564,6.6623,6.6155,6.6331,935684.0
2022-06-17 13:00:00,11.35,11.43,11.32,11.42,1315427.0,6.6331,6.6798,6.6155,6.674,1315427.0
2022-06-17 13:10:00,11.43,11.43,11.34,11.36,1175891.0,6.6798,6.6798,6.6272,6.6389,1175891.0
2022-06-17 13:20:00,11.35,11.35,11.27,11.3,1322953.0,6.6331,6.6331,6.5863,6.6039,1322953.0
2022-06-17 13:30:00,11.3,11.31,11.24,11.28,1078771.0,6.6039,6.6097,6.5688,6.5922,1078771.0
2022-06-17 13:40:00,11.27,11.36,11.25,11.28,933176.0,6.5863,6.6389,6.5746,6.5922,933176.0
2022-06-17 13:50:00,11.28,11.29,11.23,11.26,1011452.0,6.5922,6.598,6.5629,6.5805,1011452.0
2022-06-17 14:00:00,11.26,11.29,11.23,11.28,857714.0,6.5805,6.598,6.5629,6.5922,857714.0
2022-06-17 14:10:00,11.28,11.37,11.28,11.37,1283066.0,6.5922,6.6448,6.5922,6.6448,1283066.0
2022-06-17 14:20:00,11.36,11.4,11.34,11.35,927164.0,6.6389,6.6623,6.6272,6.6331,927164.0
2022-06-17 14:30:00,11.35,11.36,11.31,11.35,997336.0,6.6331,6.6389,6.6097,6.6331,997336.0
2022-06-17 14:40:00,11.36,11.43,11.35,11.38,1641384.0,6.6389,6.6798,6.6331,6.6506,1641384.0
2022-06-17 14:50:00,11.37,11.39,11.31,11.38,1079303.0,6.6448,6.6564,6.6097,6.6506,1079303.0
2022-06-17 15:00:00,11.39,11.44,11.38,11.44,2558551.0,6.6564,6.6857,6.6506,6.6857,2558551.0
2022-06-17 15:10:00,11.44,11.48,11.41,11.48,2683912.0,6.6857,6.709,6.6681,6.709,2683912.0
2022-06-17 15:20:00,11.48,11.55,11.47,11.51,2005752.0,6.709,6.75,6.7032,6.7266,2005752.0
2022-06-17 15:30:00,11.52,11.61,11.48,11.6,4389258.0,6.7324,6.785,6.709,6.7792,4389258.0
2022-06-17 15:40:00,11.6,11.63,11.56,11.63,7314937.0,6.7792,6.7967,6.7558,6.7967,7314937.0
2022-06-17 15:50:00,11.62,11.69,11.6,11.6,11064092.0,6.7909,6.8318,6.7792,6.7792,11064092.0
2022-06-21 09:30:00,11.73,11.82,11.72,11.79,2371857.0,6.8551,6.9077,6.8493,6.8902,2371857.0
2022-06-21 09:40:00,11.79,11.79,11.66,11.71,1830206.0,6.8902,6.8902,6.8142,6.8435,1830206.0
2022-06-21 09:50:00,11.71,11.78,11.69,11.73,1212690.0,6.8435,6.8844,6.8318,6.8551,1212690.0
2022-06-21 10:00:00,11.72,11.76,11.65,11.66,995337.0,6.8493,6.8727,6.8084,6.8142,995337.0
2022-06-21 10:10:00,11.66,11.73,11.62,11.7,1050354.0,6.8142,6.8551,6.7909,6.8376,1050354.0
2022-06-21 10:20:00,11.69,11.78,11.67,11.7,940858.0,6.8318,6.8844,6.8201,6.8376,940858.0
2022-06-21 10:30:00,11.7,11.79,11.69,11.77,1222685.0,6.8376,6.8902,6.8318,6.8785,1222685.0
2022-06-21 10:40:00,11.77,11.8,11.74,11.78,850599.0,6.8785,6.8961,6.861,6.8844,850599.0
2022-06-21 10:50:00,11.79,11.79,11.74,11.75,669774.0,6.8902,6.8902,6.861,6.8668,669774.0
2022-06-21 11:00:00,11.75,11.8,11.74,11.76,667351.0,6.8668,6.8961,6.861,6.8727,667351.0
2022-06-21 11:10:00,11.77,11.79,11.74,11.79,476185.0,6.8785,6.8902,6.861,6.8902,476185.0
2022-06-21 11:20:00,11.79,11.84,11.78,11.83,740380.0,6.8902,6.9194,6.8844,6.9136,740380.0
2022-06-21 11:30:00,11.82,11.86,11.78,11.79,983237.0,6.9077,6.9311,6.8844,6.8902,983237.0
2022-06-21 11:40:00,11.79,11.8,11.72,11.73,532272.0,6.8902,6.8961,6.8493,6.8551,532272.0
2022-06-21 11:50:00,11.73,11.74,11.65,11.67,596849.0,6.8551,6.861,6.8084,6.8201,596849.0
2022-06-21 12:00:00,11.67,11.69,11.65,11.67,480738.0,6.8201,6.8318,6.8084,6.8201,480738.0
2022-06-21 12:10:00,11.67,11.68,11.65,11.68,323287.0,6.8201,6.8259,6.8084,6.8259,323287.0
2022-06-21 12:20:00,11.68,11.72,11.67,11.7,482702.0,6.8259,6.8493,6.8201,6.8376,482702.0
2022-06-21 12:30:00,11.71,11.76,11.69,11.74,600600.0,6.8435,6.8727,6.8318,6.861,600600.0
2022-06-21 12:40:00,11.75,11.75,11.7,11.73,740561.0,6.8668,6.8668,6.8376,6.8551,740561.0
2022-06-21 12:50:00,11.73,11.78,11.71,11.78,489845.0,6.8551,6.8844,6.8435,6.8844,489845.0
2022-06-21 13:00:00,11.77,11.78,11.7,11.7,400580.0,6.8785,6.8844,6.8376,6.8376,400580.0
2022-06-21 13:10:00,11.7,11.76,11.69,11.71,473140.0,6.8376,6.8727,6.8318,6.8435,473140.0
2022-06-21 13:20:00,11.71,11.71,11.59,11.61,1250988.0,6.8435,6.8435,6.7733,6.785,1250988.0
2022-06-21 13:30:00,11.6,11.64,11.53,11.54,694863.0,6.7792,6.8026,6.7383,6.7441,694863.0
2022-06-21 13:40:00,11.55,11.63,11.54,11.61,1152717.0,6.75,6.7967,6.7441,6.785,1152717.0
2022-06-21 13:50:00,11.61,11.61,11.53,11.56,841054.0,6.785,6.785,6.7383,6.7558,841054.0
2022-06-21 14:00:00,11.56,11.6,11.52,11.57,917311.0,6.7558,6.7792,6.7324,6.7616,917311.0
2022-06-21 14:10:00,11.57,11.57,11.51,11.54,707803.0,6.7616,6.7616,6.7266,6.7441,707803.0
2022-06-21 14:20:00,11.54,11.54,11.5,11.53,671370.0,6.7441,6.7441,6.7207,6.7383,671370.0
2022-06-21 14:30:00,11.54,11.55,11.51,11.53,485439.0,6.7441,6.75,6.7266,6.7383,485439.0
2022-06-21 14:40:00,11.53,11.6,11.52,11.57,426282.0,6.7383,6.7792,6.7324,6.7616,426282.0
2022-06-21 14:50:00,11.58,11.62,11.57,11.61,506869.0,6.7675,6.7909,6.7616,6.785,506869.0
2022-06-21 15:00:00,11.61,11.64,11.58,11.58,484824.0,6.785,6.8026,6.7675,6.7675,484824.0
2022-06-21 15:10:00,11.59,11.66,11.58,11.66,1143711.0,6.7733,6.8142,6.7675,6.8142,1143711.0
2022-06-21 15:20:00,11.65,11.65,11.62,11.63,661948.0,6.8084,6.8084,6.7909,6.7967,661948.0
2022-06-21 15:30:00,11.63,11.64,11.59,11.61,681038.0,6.7967,6.8026,6.7733,6.785,681038.0
2022-06-21 15:40:00,11.61,11.61,11.53,11.54,1846970.0,6.785,6.785,6.7383,6.7441,1846970.0
2022-06-21 15:50:00,11.55,11.56,11.51,11.55,2343991.0,6.75,6.7558,6.7266,6.75,2343991.0
2022-06-22 09:30:00,11.27,11.33,11.17,11.27,1715216.0,6.5863,6.6214,6.5279,6.5863,1715216.0
2022-06-22 09:40:00,11.27,11.35,11.23,11.32,745004.0,6.5863,6.6331,6.5629,6.6155,745004.0
2022-06-22 09:50:00,11.33,11.4,11.27,11.34,757724.0,6.6214,6.6623,6.5863,6.6272,757724.0
2022-06-22 10:00:00,11.34,11.41,11.3,11.4,768277.0,6.6272,6.6681,6.6039,6.6623,768277.0
2022-06-22 10:10:00,11.4,11.55,11.39,11.51,913093.0,6.6623,6.75,6.6564,6.7266,913093.0
2022-06-22 10:20:00,11.51,11.62,11.51,11.62,1048902.0,6.7266,6.7909,6.7266,6.7909,1048902.0
2022-06-22 10:30:00,11.62,11.65,11.59,11.63,861807.0,6.7909,6.8084,6.7733,6.7967,861807.0
2022-06-22 10:40:00,11.63,11.67,11.6,11.66,1087535.0,6.7967,6.8201,6.7792,6.8142,1087535.0
2022-06-22 10:50:00,11.67,11.72,11.66,11.69,917652.0,6.8201,6.8493,6.8142,6.8318,917652.0
2022-06-22 11:00:00,11.69,11.7,11.57,11.64,1037504.0,6.8318,6.8376,6.7616,6.8026,1037504.0
2022-06-22 11:10:00,11.64,11.67,11.61,11.64,749135.0,6.8026,6.8201,6.785,6.8026,749135.0
2022-06-22 11:20:00,11.65,11.71,11.62,11.7,721008.0,6.8084,6.8435,6.7909,6.8376,721008.0
2022-06-22 11:30:00,11.7,11.76,11.69,11.75,1792385.0,6.8376,6.8727,6.8318,6.8668,1792385.0
2022-06-22 11:40:00,11.74,11.76,11.66,11.7,1120737.0,6.861,6.8727,6.8142,6.8376,1120737.0
2022-06-22 11:50:00,11.69,11.71,11.62,11.63,598177.0,6.8318,6.8435,6.7909,6.7967,598177.0
2022-06-22 12:00:00,11.63,11.69,11.61,11.62,784931.0,6.7967,6.8318,6.785,6.7909,784931.0
2022-06-22 12:10:00,11.62,11.65,11.61,11.63,730105.0,6.7909,6.8084,6.785,6.7967,730105.0
2022-06-22 12:20:00,11.62,11.65,11.6,11.63,553604.0,6.7909,6.8084,6.7792,6.7967,553604.0
2022-06-22 12:30:00,11.63,11.65,11.61,11.62,455518.0,6.7967,6.8084,6.785,6.7909,455518.0
2022-06-22 12:40:00,11.62,11.67,11.61,11.65,768779.0,6.7909,6.8201,6.785,6.8084,768779.0
2022-06-22 12:50:00,11.64,11.65,11.58,11.6,396921.0,6.8026,6.8084,6.7675,6.7792,396921.0
2022-06-22 13:00:00,11.61,11.61,11.57,11.61,451331.0,6.785,6.785,6.7616,6.785,451331.0
2022-06-22 13:10:00,11.61,11.64,11.6,11.63,441356.0,6.785,6.8026,6.7792,6.7967,441356.0
2022-06-22 13:20:00,11.63,11.68,11.63,11.65,404033.0,6.7967,6.8259,6.7967,6.8084,404033.0
2022-06-22 13:30:00,11.66,11.66,11.61,11.63,325035.0,6.8142,6.8142,6.785,6.7967,325035.0
2022-06-22 13:40:00,11.63,11.68,11.62,11.68,173739.0,6.7967,6.8259,6.7909,6.8259,173739.0
2022-06-22 13:50:00,11.68,11.69,11.65,11.67,527139.0,6.8259,6.8318,6.8084,6.8201,527139.0
2022-06-22 14:00:00,11.67,11.71,11.64,11.7,488299.0,6.8201,6.8435,6.8026,6.8376,488299.0
2022-06-22 14:10:00,11.7,11.73,11.68,11.7,805411.0,6.8376,6.8551,6.8259,6.8376,805411.0
2022-06-22 14:20:00,11.7,11.71,11.57,11.58,523135.0,6.8376,6.8435,6.7616,6.7675,523135.0
2022-06-22 14:30:00,11.58,11.61,11.56,11.57,548651.0,6.7675,6.785,6.7558,6.7616,548651.0
2022-06-22 14:40:00,11.56,11.57,11.54,11.55,429688.0,6.7558,6.7616,6.7441,6.75,429688.0
2022-06-22 14:50:00,11.54,11.57,11.51,11.57,618001.0,6.7441,6.7616,6.7266,6.7616,618001.0
2022-06-22 15:00:00,11.57,11.58,11.54,11.54,411256.0,6.7616,6.7675,6.7441,6.7441,411256.0
2022-06-22 15:10:00,11.54,11.55,11.52,11.54,438902.0,6.7441,6.75,6.7324,6.7441,438902.0
2022-06-22 15:20:00,11.54,11.56,11.51,11.53,584637.0,6.7441,6.7558,6.7266,6.7383,584637.0
2022-06-22 15:30:00,11.52,11.53,11.49,11.5,769856.0,6.7324,6.7383,6.7149,6.7207,769856.0
2022-06-22 15:40:00,11.5,11.51,11.47,11.5,1130735.0,6.7207,6.7266,6.7032,6.7207,1130735.0
2022-06-22 15:50:00,11.49,11.5,11.45,11.46,3183514.0,6.7149,6.7207,6.6915,6.6974,3183514.0
2022-06-23 09:30:00,11.6,11.65,11.49,11.51,1100488.0,6.7792,6.8084,6.7149,6.7266,1100488.0
2022-06-23 09:40:00,11.51,11.52,11.41,11.47,817509.0,6.7266,6.7324,6.6681,6.7032,817509.0
2022-06-23 09:50:00,11.47,11.47,11.39,11.46,650734.0,6.7032,6.7032,6.6564,6.6974,650734.0
2022-06-23 10:00:00,11.45,11.51,11.41,11.41,723026.0,6.6915,6.7266,6.6681,6.6681,723026.0
2022-06-23 10:10:00,11.41,11.45,11.38,11.42,509561.0,6.6681,6.6915,6.6506,6.674,509561.0
2022-06-23 10:20:00,11.42,11.5,11.41,11.45,524900.0,6.674,6.7207,6.6681,6.6915,524900.0
2022-06-23 10:30:00,11.46,11.47,11.38,11.41,441845.0,6.6974,6.7032,6.6506,6.6681,441845.0
2022-06-23 10:40:00,11.41,11.44,11.39,11.43,493327.0,6.6681,6.6857,6.6564,6.6798,493327.0
2022-06-23 10:50:00,11.42,11.44,11.38,11.4,826708.0,6.674,6.6857,6.6506,6.6623,826708.0
2022-06-23 11:00:00,11.4,11.43,11.36,11.43,430043.0,6.6623,6.6798,6.6389,6.6798,430043.0
2022-06-23 11:10:00,11.43,11.44,11.32,11.33,481293.0,6.6798,6.6857,6.6155,6.6214,481293.0
2022-06-23 11:20:00,11.33,11.35,11.28,11.3,786429.0,6.6214,6.6331,6.5922,6.6039,786429.0
2022-06-23 11:30:00,11.3,11.32,11.21,11.22,661176.0,6.6039,6.6155,6.5513,6.5571,661176.0
2022-06-23 11:40:00,11.22,11.27,11.21,11.24,877496.0,6.5571,6.5863,6.5513,6.5688,877496.0
2022-06-23 11:50:00,11.24,11.24,11.16,11.17,934274.0,6.5688,6.5688,6.522,6.5279,934274.0
2022-06-23 12:00:00,11.17,11.19,11.13,11.18,769619.0,6.5279,6.5396,6.5045,6.5337,769619.0
2022-06-23 12:10:00,11.18,11.22,11.17,11.2,988025.0,6.5337,6.5571,6.5279,6.5454,988025.0
2022-06-23 12:20:00,11.2,11.23,11.16,11.17,651304.0,6.5454,6.5629,6.522,6.5279,651304.0
2022-06-23 12:30:00,11.17,11.17,11.12,11.15,465055.0,6.5279,6.5279,6.4987,6.5162,465055.0
2022-06-23 12:40:00,11.14,11.17,11.1,11.13,749823.0,6.5103,6.5279,6.487,6.5045,749823.0
2022-06-23 12:50:00,11.12,11.14,11.1,11.1,418388.0,6.4987,6.5103,6.487,6.487,418388.0
2022-06-23 13:00:00,11.1,11.12,11.05,11.11,901431.0,6.487,6.4987,6.4577,6.4928,901431.0
2022-06-23 13:10:00,11.11,11.19,11.1,11.18,857274.0,6.4928,6.5396,6.487,6.5337,857274.0
2022-06-23 13:20:00,11.18,11.19,11.12,11.13,574299.0,6.5337,6.5396,6.4987,6.5045,574299.0
2022-06-23 13:30:00,11.13,11.16,11.08,11.09,628215.0,6.5045,6.522,6.4753,6.4811,628215.0
2022-06-23 13:40:00,11.09,11.09,11.03,11.08,1679969.0,6.4811,6.4811,6.4461,6.4753,1679969.0
2022-06-23 13:50:00,11.08,11.1,11.04,11.05,725717.0,6.4753,6.487,6.4519,6.4577,725717.0
2022-06-23 14:00:00,11.06,11.07,11.02,11.04,819566.0,6.4636,6.4694,6.4402,6.4519,819566.0
2022-06-23 14:10:00,11.05,11.08,11.04,11.05,539488.0,6.4577,6.4753,6.4519,6.4577,539488.0
2022-06-23 14:20:00,11.05,11.08,11.04,11.08,692789.0,6.4577,6.4753,6.4519,6.4753,692789.0
2022-06-23 14:30:00,11.08,11.1,11.06,11.08,786471.0,6.4753,6.487,6.4636,6.4753,786471.0
2022-06-23 14:40:00,11.07,11.08,11.02,11.03,407876.0,6.4694,6.4753,6.4402,6.4461,407876.0
2022-06-23 14:50:00,11.04,11.04,11.0,11.02,493676.0,6.4519,6.4519,6.4285,6.4402,493676.0
2022-06-23 15:00:00,11.02,11.03,10.99,11.02,645392.0,6.4402,6.4461,6.4227,6.4402,645392.0
2022-06-23 15:10:00,11.02,11.05,11.01,11.04,429313.0,6.4402,6.4577,6.4344,6.4519,429313.0
2022-06-23 15:20:00,11.04,11.1,11.04,11.09,725295.0,6.4519,6.487,6.4519,6.4811,725295.0
2022-06-23 15:30:00,11.1,11.15,11.08,11.13,1154450.0,6.487,6.5162,6.4753,6.5045,1154450.0
2022-06-23 15:40:00,11.13,11.16,11.12,11.14,1456271.0,6.5045,6.522,6.4987,6.5103,1456271.0
2022-06-23 15:50:00,11.13,11.15,11.08,11.09,1687204.0,6.5045,6.5162,6.4753,6.4811,1687204.0
2022-06-24 09:30:00,11.26,11.3,11.01,11.05,1576324.0,6.5805,6.6039,6.4344,6.4577,1576324.0
2022-06-24 09:40:00,11.06,11.09,10.98,11.09,767180.0,6.4636,6.4811,6.4168,6.4811,767180.0
2022-06-24 09:50:00,11.09,11.09,11.04,11.08,474442.0,6.4811,6.4811,6.4519,6.4753,474442.0
2022-06-24 10:00:00,11.08,11.21,11.08,11.17,610199.0,6.4753,6.5513,6.4753,6.5279,610199.0
2022-06-24 10:10:00,11.17,11.25,11.15,11.24,954432.0,6.5279,6.5746,6.5162,6.5688,954432.0
2022-06-24 10:20:00,11.24,11.34,11.23,11.29,1818484.0,6.5688,6.6272,6.5629,6.598,1818484.0
2022-06-24 10:30:00,11.29,11.32,11.26,11.26,615097.0,6.598,6.6155,6.5805,6.5805,615097.0
2022-06-24 10:40:00,11.27,11.27,11.15,11.18,1105193.0,6.5863,6.5863,6.5162,6.5337,1105193.0
2022-06-24 10:50:00,11.18,11.19,11.16,11.19,663115.0,6.5337,6.5396,6.522,6.5396,663115.0
2022-06-24 11:00:00,11.19,11.22,11.18,11.2,633035.0,6.5396,6.5571,6.5337,6.5454,633035.0
2022-06-24 11:10:00,11.2,11.21,11.14,11.16,655713.0,6.5454,6.5513,6.5103,6.522,655713.0
2022-06-24 11:20:00,11.16,11.23,11.15,11.23,900198.0,6.522,6.5629,6.5162,6.5629,900198.0
2022-06-24 11:30:00,11.22,11.24,11.14,11.16,639656.0,6.5571,6.5688,6.5103,6.522,639656.0
2022-06-24 11:40:00,11.16,11.17,11.11,11.11,478336.0,6.522,6.5279,6.4928,6.4928,478336.0
2022-06-24 11:50:00,11.11,11.14,11.09,11.12,689285.0,6.4928,6.5103,6.4811,6.4987,689285.0
2022-06-24 12:00:00,11.12,11.12,11.08,11.11,469393.0,6.4987,6.4987,6.4753,6.4928,469393.0
2022-06-24 12:10:00,11.11,11.12,11.1,11.11,412751.0,6.4928,6.4987,6.487,6.4928,412751.0
2022-06-24 12:20:00,11.12,11.13,11.09,11.1,334974.0,6.4987,6.5045,6.4811,6.487,334974.0
2022-06-24 12:30:00,11.1,11.1,11.05,11.08,509496.0,6.487,6.487,6.4577,6.4753,509496.0
2022-06-24 12:40:00,11.08,11.11,11.07,11.1,388775.0,6.4753,6.4928,6.4694,6.487,388775.0
2022-06-24 12:50:00,11.1,11.1,11.05,11.05,941021.0,6.487,6.487,6.4577,6.4577,941021.0
2022-06-24 13:00:00,11.05,11.07,11.04,11.05,678977.0,6.4577,6.4694,6.4519,6.4577,678977.0
2022-06-24 13:10:00,11.05,11.09,11.02,11.03,519539.0,6.4577,6.4811,6.4402,6.4461,519539.0
2022-06-24 13:20:00,11.02,11.06,11.02,11.06,248826.0,6.4402,6.4636,6.4402,6.4636,248826.0
2022-06-24 13:30:00,11.05,11.06,11.04,11.04,395047.0,6.4577,6.4636,6.4519,6.4519,395047.0
2022-06-24 13:40:00,11.04,11.05,11.03,11.04,368727.0,6.4519,6.4577,6.4461,6.4519,368727.0
2022-06-24 13:50:00,11.04,11.05,11.0,11.01,526435.0,6.4519,6.4577,6.4285,6.4344,526435.0
2022-06-24 14:00:00,11.01,11.05,10.99,11.04,563166.0,6.4344,6.4577,6.4227,6.4519,563166.0
2022-06-24 14:10:00,11.04,11.08,11.04,11.05,568579.0,6.4519,6.4753,6.4519,6.4577,568579.0
2022-06-24 14:20:00,11.05,11.08,11.05,11.08,312895.0,6.4577,6.4753,6.4577,6.4753,312895.0
2022-06-24 14:30:00,11.08,11.09,11.03,11.04,339498.0,6.4753,6.4811,6.4461,6.4519,339498.0
2022-06-24 14:40:00,11.04,11.05,10.98,10.99,731984.0,6.4519,6.4577,6.4168,6.4227,731984.0
2022-06-24 14:50:00,10.99,11.0,10.95,10.96,545619.0,6.4227,6.4285,6.3993,6.4052,545619.0
2022-06-24 15:00:00,10.96,10.97,10.95,10.96,295252.0,6.4052,6.411,6.3993,6.4052,295252.0
2022-06-24 15:10:00,10.95,10.98,10.95,10.96,374290.0,6.3993,6.4168,6.3993,6.4052,374290.0
2022-06-24 15:20:00,10.96,11.0,10.96,10.99,934503.0,6.4052,6.4285,6.4052,6.4227,934503.0
2022-06-24 15:30:00,10.98,10.99,10.95,10.96,688921.0,6.4168,6.4227,6.3993,6.4052,688921.0
2022-06-24 15:40:00,10.95,10.98,10.94,10.96,1226452.0,6.3993,6.4168,6.3935,6.4052,1226452.0
2022-06-24 15:50:00,10.96,10.96,10.92,10.95,1941996.0,6.4052,6.4052,6.3818,6.3993,1941996.0
2022-06-27 09:30:00,11.21,11.3,11.16,11.29,2690368.0,6.5513,6.6039,6.522,6.598,2690368.0
2022-06-27 09:40:00,11.29,11.35,11.26,11.32,1359186.0,6.598,6.6331,6.5805,6.6155,1359186.0
2022-06-27 09:50:00,11.32,11.44,11.29,11.42,1072437.0,6.6155,6.6857,6.598,6.674,1072437.0
2022-06-27 10:00:00,11.42,11.58,11.41,11.51,1284148.0,6.674,6.7675,6.6681,6.7266,1284148.0
2022-06-27 10:10:00,11.51,11.55,11.46,11.55,758710.0,6.7266,6.75,6.6974,6.75,758710.0
2022-06-27 10:20:00,11.54,11.56,11.47,11.54,671554.0,6.7441,6.7558,6.7032,6.7441,671554.0
2022-06-27 10:30:00,11.54,11.64,11.54,11.63,1112382.0,6.7441,6.8026,6.7441,6.7967,1112382.0
2022-06-27 10:40:00,11.63,11.75,11.6,11.7,1452635.0,6.7967,6.8668,6.7792,6.8376,1452635.0
2022-06-27 10:50:00,11.7,11.75,11.67,11.75,861827.0,6.8376,6.8668,6.8201,6.8668,861827.0
2022-06-27 11:00:00,11.74,11.76,11.71,11.73,766965.0,6.861,6.8727,6.8435,6.8551,766965.0
2022-06-27 11:10:00,11.72,11.76,11.71,11.75,968294.0,6.8493,6.8727,6.8435,6.8668,968294.0
2022-06-27 11:20:00,11.74,11.77,11.71,11.73,759031.0,6.861,6.8785,6.8435,6.8551,759031.0
2022-06-27 11:30:00,11.72,11.77,11.71,11.75,887367.0,6.8493,6.8785,6.8435,6.8668,887367.0
2022-06-27 11:40:00,11.75,11.77,11.71,11.74,746868.0,6.8668,6.8785,6.8435,6.861,746868.0
2022-06-27 11:50:00,11.74,11.74,11.69,11.73,680221.0,6.861,6.861,6.8318,6.8551,680221.0
2022-06-27 12:00:00,11.73,11.74,11.68,11.71,704171.0,6.8551,6.861,6.8259,6.8435,704171.0
2022-06-27 12:10:00,11.71,11.77,11.68,11.77,635695.0,6.8435,6.8785,6.8259,6.8785,635695.0
2022-06-27 12:20:00,11.76,11.78,11.72,11.74,565911.0,6.8727,6.8844,6.8493,6.861,565911.0
2022-06-27 12:30:00,11.74,11.78,11.69,11.78,973048.0,6.861,6.8844,6.8318,6.8844,973048.0
2022-06-27 12:40:00,11.78,11.84,11.77,11.84,914135.0,6.8844,6.9194,6.8785,6.9194,914135.0
2022-06-27 12:50:00,11.83,11.85,11.79,11.82,1759127.0,6.9136,6.9253,6.8902,6.9077,1759127.0
2022-06-27 13:00:00,11.82,11.84,11.78,11.81,1211708.0,6.9077,6.9194,6.8844,6.9019,1211708.0
2022-06-27 13:10:00,11.81,11.84,11.79,11.82,730527.0,6.9019,6.9194,6.8902,6.9077,730527.0
2022-06-27 13:20:00,11.82,11.85,11.8,11.84,729847.0,6.9077,6.9253,6.8961,6.9194,729847.0
2022-06-27 13:30:00,11.84,11.84,11.8,11.83,576213.0,6.9194,6.9194,6.8961,6.9136,576213.0
2022-06-27 13:40:00,11.83,11.83,11.77,11.79,484975.0,6.9136,6.9136,6.8785,6.8902,484975.0
2022-06-27 13:50:00,11.8,11.83,11.79,11.82,614748.0,6.8961,6.9136,6.8902,6.9077,614748.0
2022-06-27 14:00:00,11.82,11.83,11.77,11.78,879043.0,6.9077,6.9136,6.8785,6.8844,879043.0
2022-06-27 14:10:00,11.78,11.82,11.76,11.82,421804.0,6.8844,6.9077,6.8727,6.9077,421804.0
2022-06-27 14:20:00,11.82,11.82,11.77,11.79,767933.0,6.9077,6.9077,6.8785,6.8902,767933.0
2022-06-27 14:30:00,11.79,11.81,11.76,11.8,880760.0,6.8902,6.9019,6.8727,6.8961,880760.0
2022-06-27 14:40:00,11.8,11.81,11.76,11.79,984594.0,6.8961,6.9019,6.8727,6.8902,984594.0
2022-06-27 14:50:00,11.79,11.82,11.77,11.8,492821.0,6.8902,6.9077,6.8785,6.8961,492821.0
2022-06-27 15:00:00,11.8,11.83,11.78,11.83,722180.0,6.8961,6.9136,6.8844,6.9136,722180.0
2022-06-27 15:10:00,11.83,11.85,11.82,11.85,849170.0,6.9136,6.9253,6.9077,6.9253,849170.0
2022-06-27 15:20:00,11.84,11.86,11.82,11.83,786492.0,6.9194,6.9311,6.9077,6.9136,786492.0
2022-06-27 15:30:00,11.82,11.85,11.8,11.84,1306632.0,6.9077,6.9253,6.8961,6.9194,1306632.0
2022-06-27 15:40:00,11.84,11.84,11.79,11.82,1425404.0,6.9194,6.9194,6.8902,6.9077,1425404.0
2022-06-27 15:50:00,11.82,11.82,11.76,11.79,3594858.0,6.9077,6.9077,6.8727,6.8902,3594858.0
2022-06-28 09:30:00,12.14,12.21,12.07,12.09,1563805.0,7.0948,7.1357,7.0538,7.0655,1563805.0
2022-06-28 09:40:00,12.09,12.15,12.04,12.08,960108.0,7.0655,7.1006,7.0363,7.0597,960108.0
2022-06-28 09:50:00,12.08,12.18,12.07,12.17,675489.0,7.0597,7.1181,7.0538,7.1123,675489.0
2022-06-28 10:00:00,12.16,12.21,12.12,12.19,969876.0,7.1064,7.1357,7.0831,7.124,969876.0
2022-06-28 10:10:00,12.19,12.19,12.12,12.13,761663.0,7.124,7.124,7.0831,7.0889,761663.0
2022-06-28 10:20:00,12.12,12.12,12.04,12.05,967561.0,7.0831,7.0831,7.0363,7.0422,967561.0
2022-06-28 10:30:00,12.05,12.09,12.0,12.09,1184369.0,7.0422,7.0655,7.0129,7.0655,1184369.0
2022-06-28 10:40:00,12.09,12.1,11.97,11.98,580605.0,7.0655,7.0714,6.9954,7.0013,580605.0
2022-06-28 10:50:00,11.97,12.03,11.96,12.03,559059.0,6.9954,7.0305,6.9896,7.0305,559059.0
2022-06-28 11:00:00,12.03,12.05,11.97,11.99,621137.0,7.0305,7.0422,6.9954,7.0071,621137.0
2022-06-28 11:10:00,11.99,12.03,11.92,11.93,469994.0,7.0071,7.0305,6.9662,6.972,469994.0
2022-06-28 11:20:00,11.92,11.93,11.85,11.85,549851.0,6.9662,6.972,6.9253,6.9253,549851.0
2022-06-28 11:30:00,11.86,11.9,11.84,11.87,571769.0,6.9311,6.9545,6.9194,6.937,571769.0
2022-06-28 11:40:00,11.86,11.87,11.81,11.86,654334.0,6.9311,6.937,6.9019,6.9311,654334.0
2022-06-28 11:50:00,11.86,11.88,11.83,11.85,539109.0,6.9311,6.9428,6.9136,6.9253,539109.0
2022-06-28 12:00:00,11.85,11.87,11.8,11.87,392045.0,6.9253,6.937,6.8961,6.937,392045.0
2022-06-28 12:10:00,11.87,11.91,11.84,11.88,376790.0,6.937,6.9603,6.9194,6.9428,376790.0
2022-06-28 12:20:00,11.88,11.94,11.87,11.94,377193.0,6.9428,6.9779,6.937,6.9779,377193.0
2022-06-28 12:30:00,11.93,11.94,11.89,11.89,499976.0,6.972,6.9779,6.9487,6.9487,499976.0
2022-06-28 12:40:00,11.9,11.94,11.88,11.91,499801.0,6.9545,6.9779,6.9428,6.9603,499801.0
2022-06-28 12:50:00,11.9,11.92,11.85,11.87,554617.0,6.9545,6.9662,6.9253,6.937,554617.0
2022-06-28 13:00:00,11.88,11.89,11.8,11.81,437787.0,6.9428,6.9487,6.8961,6.9019,437787.0
2022-06-28 13:10:00,11.8,11.87,11.78,11.85,727462.0,6.8961,6.937,6.8844,6.9253,727462.0
2022-06-28 13:20:00,11.85,11.91,11.83,11.9,661581.0,6.9253,6.9603,6.9136,6.9545,661581.0
2022-06-28 13:30:00,11.9,11.91,11.85,11.86,502984.0,6.9545,6.9603,6.9253,6.9311,502984.0
2022-06-28 13:40:00,11.86,11.9,11.85,11.88,437116.0,6.9311,6.9545,6.9253,6.9428,437116.0
2022-06-28 13:50:00,11.88,11.92,11.86,11.9,380379.0,6.9428,6.9662,6.9311,6.9545,380379.0
2022-06-28 14:00:00,11.9,11.94,11.88,11.88,553856.0,6.9545,6.9779,6.9428,6.9428,553856.0
2022-06-28 14:10:00,11.88,11.9,11.83,11.84,527425.0,6.9428,6.9545,6.9136,6.9194,527425.0
2022-06-28 14:20:00,11.84,11.87,11.83,11.86,338390.0,6.9194,6.937,6.9136,6.9311,338390.0
2022-06-28 14:30:00,11.86,11.86,11.78,11.79,582794.0,6.9311,6.9311,6.8844,6.8902,582794.0
2022-06-28 14:40:00,11.78,11.87,11.77,11.87,880432.0,6.8844,6.937,6.8785,6.937,880432.0
2022-06-28 14:50:00,11.87,11.88,11.84,11.86,495789.0,6.937,6.9428,6.9194,6.9311,495789.0
2022-06-28 15:00:00,11.85,11.87,11.84,11.86,386912.0,6.9253,6.937,6.9194,6.9311,386912.0
2022-06-28 15:10:00,11.87,11.88,11.85,11.87,376132.0,6.937,6.9428,6.9253,6.937,376132.0
2022-06-28 15:20:00,11.87,11.91,11.85,11.88,509780.0,6.937,6.9603,6.9253,6.9428,509780.0
2022-06-28 15:30:00,11.88,11.91,11.85,11.89,1138276.0,6.9428,6.9603,6.9253,6.9487,1138276.0
2022-06-28 15:40:00,11.89,11.91,11.84,11.87,1002446.0,6.9487,6.9603,6.9194,6.937,1002446.0
2022-06-28 15:50:00,11.86,11.9,11.85,11.9,1619209.0,6.9311,6.9545,6.9253,6.9545,1619209.0
2022-06-29 09:30:00,12.08,12.19,12.08,12.15,1217739.0,7.0597,7.124,7.0597,7.1006,1217739.0
2022-06-29 09:40:00,12.15,12.16,12.02,12.07,588747.0,7.1006,7.1064,7.0246,7.0538,588747.0
2022-06-29 09:50:00,12.07,12.17,12.06,12.13,920785.0,7.0538,7.1123,7.048,7.0889,920785.0
2022-06-29 10:00:00,12.13,12.13,12.04,12.05,590088.0,7.0889,7.0889,7.0363,7.0422,590088.0
2022-06-29 10:10:00,12.04,12.12,12.01,12.02,506633.0,7.0363,7.0831,7.0188,7.0246,506633.0
2022-06-29 10:20:00,12.03,12.11,12.01,12.08,383820.0,7.0305,7.0772,7.0188,7.0597,383820.0
2022-06-29 10:30:00,12.07,12.11,12.0,12.03,696948.0,7.0538,7.0772,7.0129,7.0305,696948.0
2022-06-29 10:40:00,12.03,12.05,11.97,11.98,780595.0,7.0305,7.0422,6.9954,7.0013,780595.0
2022-06-29 10:50:00,11.99,12.02,11.94,11.95,581742.0,7.0071,7.0246,6.9779,6.9837,581742.0
2022-06-29 11:00:00,11.95,11.96,11.87,11.92,647114.0,6.9837,6.9896,6.937,6.9662,647114.0
2022-06-29 11:10:00,11.92,11.95,11.88,11.88,558853.0,6.9662,6.9837,6.9428,6.9428,558853.0
2022-06-29 11:20:00,11.88,11.89,11.83,11.84,993238.0,6.9428,6.9487,6.9136,6.9194,993238.0
2022-06-29 11:30:00,11.84,11.94,11.83,11.93,613824.0,6.9194,6.9779,6.9136,6.972,613824.0
2022-06-29 11:40:00,11.92,11.94,11.84,11.87,627664.0,6.9662,6.9779,6.9194,6.937,627664.0
2022-06-29 11:50:00,11.87,11.91,11.86,11.88,591349.0,6.937,6.9603,6.9311,6.9428,591349.0
2022-06-29 12:00:00,11.89,11.9,11.84,11.84,213653.0,6.9487,6.9545,6.9194,6.9194,213653.0
2022-06-29 12:10:00,11.85,11.86,11.82,11.83,273708.0,6.9253,6.9311,6.9077,6.9136,273708.0
2022-06-29 12:20:00,11.84,11.86,11.79,11.8,224594.0,6.9194,6.9311,6.8902,6.8961,224594.0
2022-06-29 12:30:00,11.8,11.84,11.78,11.84,409094.0,6.8961,6.9194,6.8844,6.9194,409094.0
2022-06-29 12:40:00,11.84,11.85,11.81,11.81,325339.0,6.9194,6.9253,6.9019,6.9019,325339.0
2022-06-29 12:50:00,11.81,11.85,11.8,11.85,521924.0,6.9019,6.9253,6.8961,6.9253,521924.0
2022-06-29 13:00:00,11.84,11.85,11.8,11.82,575543.0,6.9194,6.9253,6.8961,6.9077,575543.0
2022-06-29 13:10:00,11.83,11.84,11.78,11.8,330216.0,6.9136,6.9194,6.8844,6.8961,330216.0
2022-06-29 13:20:00,11.8,11.83,11.79,11.83,243553.0,6.8961,6.9136,6.8902,6.9136,243553.0
2022-06-29 13:30:00,11.82,11.85,11.8,11.83,438747.0,6.9077,6.9253,6.8961,6.9136,438747.0
2022-06-29 13:40:00,11.84,11.86,11.81,11.83,300945.0,6.9194,6.9311,6.9019,6.9136,300945.0
2022-06-29 13:50:00,11.84,11.89,11.83,11.89,344542.0,6.9194,6.9487,6.9136,6.9487,344542.0
2022-06-29 14:00:00,11.89,11.96,11.88,11.91,688336.0,6.9487,6.9896,6.9428,6.9603,688336.0
2022-06-29 14:10:00,11.9,11.91,11.87,11.9,659214.0,6.9545,6.9603,6.937,6.9545,659214.0
2022-06-29 14:20:00,11.9,11.9,11.86,11.88,625919.0,6.9545,6.9545,6.9311,6.9428,625919.0
2022-06-29 14:30:00,11.88,11.89,11.83,11.84,534636.0,6.9428,6.9487,6.9136,6.9194,534636.0
2022-06-29 14:40:00,11.83,11.89,11.81,11.88,1178474.0,6.9136,6.9487,6.9019,6.9428,1178474.0
2022-06-29 14:50:00,11.88,11.91,11.86,11.89,514598.0,6.9428,6.9603,6.9311,6.9487,514598.0
2022-06-29 15:00:00,11.9,11.92,11.86,11.92,623426.0,6.9545,6.9662,6.9311,6.9662,623426.0
2022-06-29 15:10:00,11.91,11.96,11.89,11.92,1035689.0,6.9603,6.9896,6.9487,6.9662,1035689.0
2022-06-29 15:20:00,11.92,11.94,11.91,11.93,794176.0,6.9662,6.9779,6.9603,6.972,794176.0
2022-06-29 15:30:00,11.93,11.93,11.87,11.88,900385.0,6.972,6.972,6.937,6.9428,900385.0
2022-06-29 15:40:00,11.88,11.88,11.78,11.8,1275619.0,6.9428,6.9428,6.8844,6.8961,1275619.0
2022-06-29 15:50:00,11.8,11.84,11.79,11.83,1693275.0,6.8961,6.9194,6.8902,6.9136,1693275.0
2022-06-30 09:30:00,11.59,11.62,11.5,11.53,1567596.0,6.7733,6.7909,6.7207,6.7383,1567596.0
2022-06-30 09:40:00,11.54,11.62,11.51,11.57,709916.0,6.7441,6.7909,6.7266,6.7616,709916.0
2022-06-30 09:50:00,11.57,11.64,11.54,11.61,461751.0,6.7616,6.8026,6.7441,6.785,461751.0
2022-06-30 10:00:00,11.62,11.71,11.59,11.68,686289.0,6.7909,6.8435,6.7733,6.8259,686289.0
2022-06-30 10:10:00,11.68,11.71,11.58,11.59,503187.0,6.8259,6.8435,6.7675,6.7733,503187.0
2022-06-30 10:20:00,11.59,11.64,11.56,11.61,593195.0,6.7733,6.8026,6.7558,6.785,593195.0
2022-06-30 10:30:00,11.6,11.62,11.55,11.55,536388.0,6.7792,6.7909,6.75,6.75,536388.0
2022-06-30 10:40:00,11.55,11.55,11.44,11.49,887949.0,6.75,6.75,6.6857,6.7149,887949.0
2022-06-30 10:50:00,11.49,11.63,11.49,11.6,683994.0,6.7149,6.7967,6.7149,6.7792,683994.0
2022-06-30 11:00:00,11.6,11.64,11.55,11.64,778934.0,6.7792,6.8026,6.75,6.8026,778934.0
2022-06-30 11:10:00,11.65,11.69,11.6,11.66,919417.0,6.8084,6.8318,6.7792,6.8142,919417.0
2022-06-30 11:20:00,11.66,11.69,11.64,11.66,768414.0,6.8142,6.8318,6.8026,6.8142,768414.0
2022-06-30 11:30:00,11.66,11.67,11.57,11.63,785552.0,6.8142,6.8201,6.7616,6.7967,785552.0
2022-06-30 11:40:00,11.62,11.7,11.62,11.7,528846.0,6.7909,6.8376,6.7909,6.8376,528846.0
2022-06-30 11:50:00,11.7,11.7,11.65,11.69,651531.0,6.8376,6.8376,6.8084,6.8318,651531.0
2022-06-30 12:00:00,11.69,11.7,11.63,11.64,502810.0,6.8318,6.8376,6.7967,6.8026,502810.0
2022-06-30 12:10:00,11.64,11.71,11.61,11.71,860678.0,6.8026,6.8435,6.785,6.8435,860678.0
2022-06-30 12:20:00,11.71,11.77,11.7,11.76,779153.0,6.8435,6.8785,6.8376,6.8727,779153.0
2022-06-30 12:30:00,11.76,11.8,11.74,11.75,659028.0,6.8727,6.8961,6.861,6.8668,659028.0
2022-06-30 12:40:00,11.75,11.77,11.72,11.75,486808.0,6.8668,6.8785,6.8493,6.8668,486808.0
2022-06-30 12:50:00,11.75,11.79,11.73,11.77,611009.0,6.8668,6.8902,6.8551,6.8785,611009.0
2022-06-30 13:00:00,11.78,11.79,11.73,11.73,495109.0,6.8844,6.8902,6.8551,6.8551,495109.0
2022-06-30 13:10:00,11.73,11.74,11.7,11.73,406672.0,6.8551,6.861,6.8376,6.8551,406672.0
2022-06-30 13:20:00,11.73,11.8,11.72,11.78,679414.0,6.8551,6.8961,6.8493,6.8844,679414.0
2022-06-30 13:30:00,11.78,11.8,11.75,11.76,690389.0,6.8844,6.8961,6.8668,6.8727,690389.0
2022-06-30 13:40:00,11.76,11.77,11.69,11.76,261965.0,6.8727,6.8785,6.8318,6.8727,261965.0
2022-06-30 13:50:00,11.75,11.78,11.72,11.75,385045.0,6.8668,6.8844,6.8493,6.8668,385045.0
2022-06-30 14:00:00,11.75,11.76,11.7,11.72,602638.0,6.8668,6.8727,6.8376,6.8493,602638.0
2022-06-30 14:10:00,11.72,11.75,11.71,11.74,518781.0,6.8493,6.8668,6.8435,6.861,518781.0
2022-06-30 14:20:00,11.75,11.75,11.68,11.7,628901.0,6.8668,6.8668,6.8259,6.8376,628901.0
2022-06-30 14:30:00,11.7,11.71,11.67,11.69,484828.0,6.8376,6.8435,6.8201,6.8318,484828.0
2022-06-30 14:40:00,11.69,11.69,11.63,11.66,724747.0,6.8318,6.8318,6.7967,6.8142,724747.0
2022-06-30 14:50:00,11.65,11.66,11.62,11.65,389913.0,6.8084,6.8142,6.7909,6.8084,389913.0
2022-06-30 15:00:00,11.64,11.67,11.61,11.63,939803.0,6.8026,6.8201,6.785,6.7967,939803.0
2022-06-30 15:10:00,11.63,11.65,11.6,11.65,792615.0,6.7967,6.8084,6.7792,6.8084,792615.0
2022-06-30 15:20:00,11.65,11.69,11.64,11.69,512140.0,6.8084,6.8318,6.8026,6.8318,512140.0
2022-06-30 15:30:00,11.69,11.71,11.67,11.69,750116.0,6.8318,6.8435,6.8201,6.8318,750116.0
2022-06-30 15:40:00,11.68,11.7,11.64,11.69,1212135.0,6.8259,6.8376,6.8026,6.8318,1212135.0
2022-06-30 15:50:00,11.69,11.7,11.64,11.66,1404262.0,6.8318,6.8376,6.8026,6.8142,1404262.0
2022-07-01 09:30:00,11.53,11.58,11.45,11.53,943277.0,6.7383,6.7675,6.6915,6.7383,943277.0
2022-07-01 09:40:00,11.53,11.54,11.44,11.49,651068.0,6.7383,6.7441,6.6857,6.7149,651068.0
2022-07-01 09:50:00,11.49,11.5,11.37,11.38,796962.0,6.7149,6.7207,6.6448,6.6506,796962.0
2022-07-01 10:00:00,11.38,11.45,11.31,11.38,963306.0,6.6506,6.6915,6.6097,6.6506,963306.0
2022-07-01 10:10:00,11.38,11.39,11.29,11.3,569713.0,6.6506,6.6564,6.598,6.6039,569713.0
2022-07-01 10:20:00,11.3,11.33,11.27,11.27,567622.0,6.6039,6.6214,6.5863,6.5863,567622.0
2022-07-01 10:30:00,11.27,11.29,11.23,11.24,532170.0,6.5863,6.598,6.5629,6.5688,532170.0
2022-07-01 10:40:00,11.24,11.32,11.22,11.31,1143477.0,6.5688,6.6155,6.5571,6.6097,1143477.0
2022-07-01 10:50:00,11.32,11.36,11.28,11.32,650720.0,6.6155,6.6389,6.5922,6.6155,650720.0
2022-07-01 11:00:00,11.31,11.36,11.28,11.35,636671.0,6.6097,6.6389,6.5922,6.6331,636671.0
2022-07-01 11:10:00,11.35,11.39,11.32,11.38,644459.0,6.6331,6.6564,6.6155,6.6506,644459.0
2022-07-01 11:20:00,11.39,11.44,11.38,11.4,1201661.0,6.6564,6.6857,6.6506,6.6623,1201661.0
2022-07-01 11:30:00,11.4,11.51,11.4,11.48,1320170.0,6.6623,6.7266,6.6623,6.709,1320170.0
2022-07-01 11:40:00,11.48,11.58,11.48,11.56,1192639.0,6.709,6.7675,6.709,6.7558,1192639.0
2022-07-01 11:50:00,11.56,11.57,11.52,11.53,1704266.0,6.7558,6.7616,6.7324,6.7383,1704266.0
2022-07-01 12:00:00,11.53,11.6,11.5,11.6,1098469.0,6.7383,6.7792,6.7207,6.7792,1098469.0
2022-07-01 12:10:00,11.59,11.63,11.57,11.62,800239.0,6.7733,6.7967,6.7616,6.7909,800239.0
2022-07-01 12:20:00,11.61,11.63,11.57,11.61,758685.0,6.785,6.7967,6.7616,6.785,758685.0
2022-07-01 12:30:00,11.61,11.67,11.6,11.63,772350.0,6.785,6.8201,6.7792,6.7967,772350.0
2022-07-01 12:40:00,11.63,11.65,11.59,11.61,578648.0,6.7967,6.8084,6.7733,6.785,578648.0
2022-07-01 12:50:00,11.61,11.64,11.57,11.58,609900.0,6.785,6.8026,6.7616,6.7675,609900.0
2022-07-01 13:00:00,11.58,11.62,11.58,11.61,476465.0,6.7675,6.7909,6.7675,6.785,476465.0
2022-07-01 13:10:00,11.62,11.62,11.57,11.59,593132.0,6.7909,6.7909,6.7616,6.7733,593132.0
2022-07-01 13:20:00,11.59,11.62,11.58,11.62,439815.0,6.7733,6.7909,6.7675,6.7909,439815.0
2022-07-01 13:30:00,11.61,11.66,11.61,11.64,313572.0,6.785,6.8142,6.785,6.8026,313572.0
2022-07-01 13:40:00,11.64,11.69,11.64,11.67,410991.0,6.8026,6.8318,6.8026,6.8201,410991.0
2022-07-01 13:50:00,11.67,11.68,11.63,11.65,337426.0,6.8201,6.8259,6.7967,6.8084,337426.0
2022-07-01 14:00:00,11.66,11.67,11.62,11.63,267856.0,6.8142,6.8201,6.7909,6.7967,267856.0
2022-07-01 14:10:00,11.63,11.69,11.61,11.69,419411.0,6.7967,6.8318,6.785,6.8318,419411.0
2022-07-01 14:20:00,11.69,11.72,11.67,11.69,845173.0,6.8318,6.8493,6.8201,6.8318,845173.0
2022-07-01 14:30:00,11.69,11.75,11.68,11.71,750159.0,6.8318,6.8668,6.8259,6.8435,750159.0
2022-07-01 14:40:00,11.72,11.75,11.71,11.75,632481.0,6.8493,6.8668,6.8435,6.8668,632481.0
2022-07-01 14:50:00,11.75,11.79,11.72,11.78,635439.0,6.8668,6.8902,6.8493,6.8844,635439.0
2022-07-01 15:00:00,11.78,11.78,11.72,11.76,434800.0,6.8844,6.8844,6.8493,6.8727,434800.0
2022-07-01 15:10:00,11.76,11.77,11.73,11.74,512348.0,6.8727,6.8785,6.8551,6.861,512348.0
2022-07-01 15:20:00,11.73,11.74,11.7,11.72,449546.0,6.8551,6.861,6.8376,6.8493,449546.0
2022-07-01 15:30:00,11.72,11.74,11.71,11.73,492679.0,6.8493,6.861,6.8435,6.8551,492679.0
2022-07-01 15:40:00,11.74,11.76,11.73,11.75,723923.0,6.861,6.8727,6.8551,6.8668,723923.0
2022-07-01 15:50:00,11.74,11.76,11.69,11.76,2553906.0,6.861,6.8727,6.8318,6.8727,2553906.0
2022-07-05 09:30:00,11.45,11.49,11.31,11.32,1161479.0,6.6915,6.7149,6.6097,6.6155,1161479.0
2022-07-05 09:40:00,11.32,11.39,11.3,11.3,884232.0,6.6155,6.6564,6.6039,6.6039,884232.0
2022-07-05 09:50:00,11.31,11.38,11.28,11.35,802762.0,6.6097,6.6506,6.5922,6.6331,802762.0
2022-07-05 10:00:00,11.35,11.38,11.32,11.34,923076.0,6.6331,6.6506,6.6155,6.6272,923076.0
2022-07-05 10:10:00,11.34,11.41,11.32,11.36,857365.0,6.6272,6.6681,6.6155,6.6389,857365.0
2022-07-05 10:20:00,11.36,11.38,11.25,11.26,1139941.0,6.6389,6.6506,6.5746,6.5805,1139941.0
2022-07-05 10:30:00,11.26,11.39,11.24,11.37,896433.0,6.5805,6.6564,6.5688,6.6448,896433.0
2022-07-05 10:40:00,11.36,11.37,11.26,11.29,663294.0,6.6389,6.6448,6.5805,6.598,663294.0
2022-07-05 10:50:00,11.29,11.29,11.17,11.17,1064063.0,6.598,6.598,6.5279,6.5279,1064063.0
2022-07-05 11:00:00,11.17,11.18,11.11,11.16,966977.0,6.5279,6.5337,6.4928,6.522,966977.0
2022-07-05 11:10:00,11.16,11.17,11.12,11.14,720149.0,6.522,6.5279,6.4987,6.5103,720149.0
2022-07-05 11:20:00,11.14,11.17,11.08,11.1,755761.0,6.5103,6.5279,6.4753,6.487,755761.0
2022-07-05 11:30:00,11.11,11.13,11.09,11.11,717437.0,6.4928,6.5045,6.4811,6.4928,717437.0
2022-07-05 11:40:00,11.11,11.18,11.11,11.17,780337.0,6.4928,6.5337,6.4928,6.5279,780337.0
2022-07-05 11:50:00,11.17,11.17,11.12,11.16,1507520.0,6.5279,6.5279,6.4987,6.522,1507520.0
2022-07-05 12:00:00,11.16,11.19,11.14,11.18,609403.0,6.522,6.5396,6.5103,6.5337,609403.0
2022-07-05 12:10:00,11.17,11.18,11.11,11.12,658786.0,6.5279,6.5337,6.4928,6.4987,658786.0
2022-07-05 12:20:00,11.11,11.18,11.1,11.15,712177.0,6.4928,6.5337,6.487,6.5162,712177.0
2022-07-05 12:30:00,11.15,11.16,11.12,11.13,758172.0,6.5162,6.522,6.4987,6.5045,758172.0
2022-07-05 12:40:00,11.13,11.13,11.04,11.04,1415027.0,6.5045,6.5045,6.4519,6.4519,1415027.0
2022-07-05 12:50:00,11.04,11.06,11.03,11.04,731012.0,6.4519,6.4636,6.4461,6.4519,731012.0
2022-07-05 13:00:00,11.04,11.08,11.02,11.03,539183.0,6.4519,6.4753,6.4402,6.4461,539183.0
2022-07-05 13:10:00,11.03,11.07,11.0,11.06,936443.0,6.4461,6.4694,6.4285,6.4636,936443.0
2022-07-05 13:20:00,11.07,11.09,11.06,11.06,633522.0,6.4694,6.4811,6.4636,6.4636,633522.0
2022-07-05 13:30:00,11.07,11.1,11.04,11.08,580849.0,6.4694,6.487,6.4519,6.4753,580849.0
2022-07-05 13:40:00,11.07,11.08,11.04,11.08,647371.0,6.4694,6.4753,6.4519,6.4753,647371.0
2022-07-05 13:50:00,11.07,11.08,11.04,11.06,794361.0,6.4694,6.4753,6.4519,6.4636,794361.0
2022-07-05 14:00:00,11.06,11.1,11.05,11.1,624687.0,6.4636,6.487,6.4577,6.487,624687.0
2022-07-05 14:10:00,11.1,11.11,11.06,11.08,451429.0,6.487,6.4928,6.4636,6.4753,451429.0
2022-07-05 14:20:00,11.08,11.13,11.06,11.12,381489.0,6.4753,6.5045,6.4636,6.4987,381489.0
2022-07-05 14:30:00,11.11,11.2,11.11,11.17,1484068.0,6.4928,6.5454,6.4928,6.5279,1484068.0
2022-07-05 14:40:00,11.18,11.19,11.11,11.13,431178.0,6.5337,6.5396,6.4928,6.5045,431178.0
2022-07-05 14:50:00,11.13,11.17,11.13,11.17,406195.0,6.5045,6.5279,6.5045,6.5279,406195.0
2022-07-05 15:00:00,11.17,11.24,11.15,11.23,786112.0,6.5279,6.5688,6.5162,6.5629,786112.0
2022-07-05 15:10:00,11.23,11.26,11.22,11.22,501727.0,6.5629,6.5805,6.5571,6.5571,501727.0
2022-07-05 15:20:00,11.23,11.26,11.22,11.24,466134.0,6.5629,6.5805,6.5571,6.5688,466134.0
2022-07-05 15:30:00,11.24,11.25,11.19,11.25,776543.0,6.5688,6.5746,6.5396,6.5746,776543.0
2022-07-05 15:40:00,11.25,11.32,11.24,11.32,1185819.0,6.5746,6.6155,6.5688,6.6155,1185819.0
2022-07-05 15:50:00,11.31,11.34,11.3,11.34,1844557.0,6.6097,6.6272,6.6039,6.6272,1844557.0
2022-07-06 09:30:00,11.18,11.24,11.14,11.2,866734.0,6.5337,6.5688,6.5103,6.5454,866734.0
2022-07-06 09:40:00,11.2,11.21,11.08,11.08,426021.0,6.5454,6.5513,6.4753,6.4753,426021.0
2022-07-06 09:50:00,11.08,11.12,11.05,11.09,552117.0,6.4753,6.4987,6.4577,6.4811,552117.0
2022-07-06 10:00:00,11.09,11.12,11.04,11.09,328272.0,6.4811,6.4987,6.4519,6.4811,328272.0
2022-07-06 10:10:00,11.1,11.11,10.94,10.96,1006190.0,6.487,6.4928,6.3935,6.4052,1006190.0
2022-07-06 10:20:00,10.96,11.01,10.95,10.98,553519.0,6.4052,6.4344,6.3993,6.4168,553519.0
2022-07-06 10:30:00,10.98,11.01,10.86,10.86,651932.0,6.4168,6.4344,6.3467,6.3467,651932.0
2022-07-06 10:40:00,10.87,10.88,10.76,10.77,1145606.0,6.3526,6.3584,6.2883,6.2941,1145606.0
2022-07-06 10:50:00,10.76,10.82,10.75,10.81,669739.0,6.2883,6.3233,6.2824,6.3175,669739.0
2022-07-06 11:00:00,10.81,10.82,10.75,10.79,358976.0,6.3175,6.3233,6.2824,6.3058,358976.0
2022-07-06 11:10:00,10.79,10.86,10.78,10.84,541132.0,6.3058,6.3467,6.3,6.335,541132.0
2022-07-06 11:20:00,10.84,10.84,10.77,10.82,593608.0,6.335,6.335,6.2941,6.3233,593608.0
2022-07-06 11:30:00,10.83,10.86,10.82,10.83,440249.0,6.3292,6.3467,6.3233,6.3292,440249.0
2022-07-06 11:40:00,10.83,10.86,10.81,10.86,667900.0,6.3292,6.3467,6.3175,6.3467,667900.0
2022-07-06 11:50:00,10.86,10.86,10.82,10.86,412027.0,6.3467,6.3467,6.3233,6.3467,412027.0
2022-07-06 12:00:00,10.86,10.86,10.78,10.78,333575.0,6.3467,6.3467,6.3,6.3,333575.0
2022-07-06 12:10:00,10.78,10.83,10.78,10.81,427677.0,6.3,6.3292,6.3,6.3175,427677.0
2022-07-06 12:20:00,10.81,10.82,10.79,10.8,275761.0,6.3175,6.3233,6.3058,6.3116,275761.0
2022-07-06 12:30:00,10.81,10.86,10.8,10.86,523680.0,6.3175,6.3467,6.3116,6.3467,523680.0
2022-07-06 12:40:00,10.86,10.87,10.83,10.86,364621.0,6.3467,6.3526,6.3292,6.3467,364621.0
2022-07-06 12:50:00,10.86,10.89,10.84,10.88,400996.0,6.3467,6.3642,6.335,6.3584,400996.0
2022-07-06 13:00:00,10.88,10.95,10.88,10.94,599722.0,6.3584,6.3993,6.3584,6.3935,599722.0
2022-07-06 13:10:00,10.94,10.96,10.92,10.94,544371.0,6.3935,6.4052,6.3818,6.3935,544371.0
2022-07-06 13:20:00,10.94,10.95,10.92,10.94,501106.0,6.3935,6.3993,6.3818,6.3935,501106.0
2022-07-06 13:30:00,10.94,10.96,10.92,10.96,403047.0,6.3935,6.4052,6.3818,6.4052,403047.0
2022-07-06 13:40:00,10.96,10.97,10.93,10.94,419385.0,6.4052,6.411,6.3876,6.3935,419385.0
2022-07-06 13:50:00,10.94,10.99,10.93,10.98,248005.0,6.3935,6.4227,6.3876,6.4168,248005.0
2022-07-06 14:00:00,10.99,11.01,10.94,10.97,410442.0,6.4227,6.4344,6.3935,6.411,410442.0
2022-07-06 14:10:00,10.97,10.99,10.91,10.94,387340.0,6.411,6.4227,6.3759,6.3935,387340.0
2022-07-06 14:20:00,10.94,10.98,10.91,10.98,684539.0,6.3935,6.4168,6.3759,6.4168,684539.0
2022-07-06 14:30:00,10.98,11.05,10.95,11.03,671318.0,6.4168,6.4577,6.3993,6.4461,671318.0
2022-07-06 14:40:00,11.04,11.09,11.03,11.04,613171.0,6.4519,6.4811,6.4461,6.4519,613171.0
2022-07-06 14:50:00,11.03,11.05,11.0,11.04,486765.0,6.4461,6.4577,6.4285,6.4519,486765.0
2022-07-06 15:00:00,11.04,11.05,11.01,11.04,460517.0,6.4519,6.4577,6.4344,6.4519,460517.0
2022-07-06 15:10:00,11.04,11.09,11.03,11.07,648353.0,6.4519,6.4811,6.4461,6.4694,648353.0
2022-07-06 15:20:00,11.06,11.13,11.06,11.12,660912.0,6.4636,6.5045,6.4636,6.4987,660912.0
2022-07-06 15:30:00,11.12,11.14,11.1,11.12,669770.0,6.4987,6.5103,6.487,6.4987,669770.0
2022-07-06 15:40:00,11.12,11.15,11.11,11.14,812437.0,6.4987,6.5162,6.4928,6.5103,812437.0
2022-07-06 15:50:00,11.14,11.15,11.08,11.09,1604359.0,6.5103,6.5162,6.4753,6.4811,1604359.0
2022-07-07 09:30:00,11.46,11.6,11.46,11.54,1430676.0,6.6974,6.7792,6.6974,6.7441,1430676.0
2022-07-07 09:40:00,11.55,11.58,11.5,11.57,1196706.0,6.75,6.7675,6.7207,6.7616,1196706.0
2022-07-07 09:50:00,11.57,11.6,11.54,11.59,732269.0,6.7616,6.7792,6.7441,6.7733,732269.0
2022-07-07 10:00:00,11.58,11.59,11.5,11.52,786677.0,6.7675,6.7733,6.7207,6.7324,786677.0
2022-07-07 10:10:00,11.51,11.6,11.51,11.58,722792.0,6.7266,6.7792,6.7266,6.7675,722792.0
2022-07-07 10:20:00,11.58,11.59,11.52,11.55,358479.0,6.7675,6.7733,6.7324,6.75,358479.0
2022-07-07 10:30:00,11.55,11.66,11.55,11.62,635001.0,6.75,6.8142,6.75,6.7909,635001.0
2022-07-07 10:40:00,11.62,11.65,11.58,11.63,605640.0,6.7909,6.8084,6.7675,6.7967,605640.0
2022-07-07 10:50:00,11.63,11.65,11.56,11.57,432828.0,6.7967,6.8084,6.7558,6.7616,432828.0
2022-07-07 11:00:00,11.57,11.59,11.52,11.58,477016.0,6.7616,6.7733,6.7324,6.7675,477016.0
2022-07-07 11:10:00,11.57,11.58,11.53,11.57,541361.0,6.7616,6.7675,6.7383,6.7616,541361.0
2022-07-07 11:20:00,11.57,11.59,11.54,11.59,332978.0,6.7616,6.7733,6.7441,6.7733,332978.0
2022-07-07 11:30:00,11.59,11.63,11.57,11.59,1021897.0,6.7733,6.7967,6.7616,6.7733,1021897.0
2022-07-07 11:40:00,11.59,11.6,11.56,11.58,260371.0,6.7733,6.7792,6.7558,6.7675,260371.0
2022-07-07 11:50:00,11.58,11.59,11.56,11.58,236825.0,6.7675,6.7733,6.7558,6.7675,236825.0
2022-07-07 12:00:00,11.57,11.62,11.56,11.59,447659.0,6.7616,6.7909,6.7558,6.7733,447659.0
2022-07-07 12:10:00,11.59,11.61,11.57,11.61,227496.0,6.7733,6.785,6.7616,6.785,227496.0
2022-07-07 12:20:00,11.61,11.63,11.58,11.62,313727.0,6.785,6.7967,6.7675,6.7909,313727.0
2022-07-07 12:30:00,11.62,11.62,11.57,11.58,194202.0,6.7909,6.7909,6.7616,6.7675,194202.0
2022-07-07 12:40:00,11.57,11.59,11.55,11.55,210825.0,6.7616,6.7733,6.75,6.75,210825.0
2022-07-07 12:50:00,11.55,11.57,11.53,11.56,263716.0,6.75,6.7616,6.7383,6.7558,263716.0
2022-07-07 13:00:00,11.56,11.59,11.55,11.59,215696.0,6.7558,6.7733,6.75,6.7733,215696.0
2022-07-07 13:10:00,11.58,11.6,11.56,11.57,182286.0,6.7675,6.7792,6.7558,6.7616,182286.0
2022-07-07 13:20:00,11.57,11.58,11.53,11.55,311567.0,6.7616,6.7675,6.7383,6.75,311567.0
2022-07-07 13:30:00,11.54,11.59,11.54,11.58,328329.0,6.7441,6.7733,6.7441,6.7675,328329.0
2022-07-07 13:40:00,11.58,11.58,11.55,11.56,242511.0,6.7675,6.7675,6.75,6.7558,242511.0
2022-07-07 13:50:00,11.56,11.6,11.55,11.58,366385.0,6.7558,6.7792,6.75,6.7675,366385.0
2022-07-07 14:00:00,11.59,11.61,11.57,11.6,350054.0,6.7733,6.785,6.7616,6.7792,350054.0
2022-07-07 14:10:00,11.59,11.6,11.58,11.59,162232.0,6.7733,6.7792,6.7675,6.7733,162232.0
2022-07-07 14:20:00,11.59,11.64,11.56,11.59,407815.0,6.7733,6.8026,6.7558,6.7733,407815.0
2022-07-07 14:30:00,11.6,11.63,11.58,11.62,348419.0,6.7792,6.7967,6.7675,6.7909,348419.0
2022-07-07 14:40:00,11.63,11.63,11.59,11.61,349883.0,6.7967,6.7967,6.7733,6.785,349883.0
2022-07-07 14:50:00,11.61,11.65,11.61,11.64,274448.0,6.785,6.8084,6.785,6.8026,274448.0
2022-07-07 15:00:00,11.63,11.65,11.63,11.64,204950.0,6.7967,6.8084,6.7967,6.8026,204950.0
2022-07-07 15:10:00,11.63,11.65,11.63,11.65,132050.0,6.7967,6.8084,6.7967,6.8084,132050.0
2022-07-07 15:20:00,11.64,11.65,11.62,11.62,436210.0,6.8026,6.8084,6.7909,6.7909,436210.0
2022-07-07 15:30:00,11.63,11.64,11.6,11.61,316467.0,6.7967,6.8026,6.7792,6.785,316467.0
2022-07-07 15:40:00,11.61,11.61,11.56,11.58,682661.0,6.785,6.785,6.7558,6.7675,682661.0
2022-07-07 15:50:00,11.58,11.59,11.54,11.57,1200941.0,6.7675,6.7733,6.7441,6.7616,1200941.0
2022-07-08 09:30:00,11.8,11.87,11.7,11.73,787616.0,6.8961,6.937,6.8376,6.8551,787616.0
2022-07-08 09:40:00,11.73,11.77,11.65,11.65,340845.0,6.8551,6.8785,6.8084,6.8084,340845.0
2022-07-08 09:50:00,11.65,11.65,11.59,11.62,477383.0,6.8084,6.8084,6.7733,6.7909,477383.0
2022-07-08 10:00:00,11.62,11.68,11.58,11.62,708687.0,6.7909,6.8259,6.7675,6.7909,708687.0
2022-07-08 10:10:00,11.61,11.69,11.59,11.69,350575.0,6.785,6.8318,6.7733,6.8318,350575.0
2022-07-08 10:20:00,11.69,11.79,11.67,11.75,378041.0,6.8318,6.8902,6.8201,6.8668,378041.0
2022-07-08 10:30:00,11.75,11.78,11.72,11.74,295693.0,6.8668,6.8844,6.8493,6.861,295693.0
2022-07-08 10:40:00,11.75,11.83,11.74,11.81,542301.0,6.8668,6.9136,6.861,6.9019,542301.0
2022-07-08 10:50:00,11.81,11.81,11.74,11.78,369413.0,6.9019,6.9019,6.861,6.8844,369413.0
2022-07-08 11:00:00,11.78,11.79,11.71,11.76,376404.0,6.8844,6.8902,6.8435,6.8727,376404.0
2022-07-08 11:10:00,11.75,11.77,11.73,11.74,259726.0,6.8668,6.8785,6.8551,6.861,259726.0
2022-07-08 11:20:00,11.74,11.78,11.73,11.77,230616.0,6.861,6.8844,6.8551,6.8785,230616.0
2022-07-08 11:30:00,11.77,11.78,11.74,11.75,377463.0,6.8785,6.8844,6.861,6.8668,377463.0
2022-07-08 11:40:00,11.76,11.77,11.71,11.71,204613.0,6.8727,6.8785,6.8435,6.8435,204613.0
2022-07-08 11:50:00,11.71,11.75,11.71,11.74,293576.0,6.8435,6.8668,6.8435,6.861,293576.0
2022-07-08 12:00:00,11.75,11.76,11.69,11.7,205262.0,6.8668,6.8727,6.8318,6.8376,205262.0
2022-07-08 12:10:00,11.7,11.74,11.7,11.73,171098.0,6.8376,6.861,6.8376,6.8551,171098.0
2022-07-08 12:20:00,11.73,11.74,11.69,11.71,349145.0,6.8551,6.861,6.8318,6.8435,349145.0
2022-07-08 12:30:00,11.71,11.71,11.65,11.66,597439.0,6.8435,6.8435,6.8084,6.8142,597439.0
2022-07-08 12:40:00,11.65,11.7,11.65,11.69,304183.0,6.8084,6.8376,6.8084,6.8318,304183.0
2022-07-08 12:50:00,11.7,11.71,11.67,11.68,522837.0,6.8376,6.8435,6.8201,6.8259,522837.0
2022-07-08 13:00:00,11.68,11.7,11.66,11.7,253876.0,6.8259,6.8376,6.8142,6.8376,253876.0
2022-07-08 13:10:00,11.7,11.71,11.69,11.71,494939.0,6.8376,6.8435,6.8318,6.8435,494939.0
2022-07-08 13:20:00,11.71,11.74,11.7,11.74,314117.0,6.8435,6.861,6.8376,6.861,314117.0
2022-07-08 13:30:00,11.74,11.75,11.7,11.72,295095.0,6.861,6.8668,6.8376,6.8493,295095.0
2022-07-08 13:40:00,11.72,11.77,11.71,11.76,376626.0,6.8493,6.8785,6.8435,6.8727,376626.0
2022-07-08 13:50:00,11.77,11.78,11.74,11.75,435755.0,6.8785,6.8844,6.861,6.8668,435755.0
2022-07-08 14:00:00,11.75,11.78,11.73,11.76,246943.0,6.8668,6.8844,6.8551,6.8727,246943.0
2022-07-08 14:10:00,11.76,11.79,11.75,11.77,191640.0,6.8727,6.8902,6.8668,6.8785,191640.0
2022-07-08 14:20:00,11.76,11.79,11.75,11.79,229141.0,6.8727,6.8902,6.8668,6.8902,229141.0
2022-07-08 14:30:00,11.78,11.81,11.78,11.81,238779.0,6.8844,6.9019,6.8844,6.9019,238779.0
2022-07-08 14:40:00,11.8,11.84,11.8,11.82,435775.0,6.8961,6.9194,6.8961,6.9077,435775.0
2022-07-08 14:50:00,11.82,11.84,11.81,11.83,198468.0,6.9077,6.9194,6.9019,6.9136,198468.0
2022-07-08 15:00:00,11.84,11.86,11.82,11.83,339501.0,6.9194,6.9311,6.9077,6.9136,339501.0
2022-07-08 15:10:00,11.83,11.85,11.82,11.84,248599.0,6.9136,6.9253,6.9077,6.9194,248599.0
2022-07-08 15:20:00,11.84,11.84,11.81,11.83,203724.0,6.9194,6.9194,6.9019,6.9136,203724.0
2022-07-08 15:30:00,11.83,11.83,11.78,11.79,332967.0,6.9136,6.9136,6.8844,6.8902,332967.0
2022-07-08 15:40:00,11.79,11.8,11.78,11.79,464539.0,6.8902,6.8961,6.8844,6.8902,464539.0
2022-07-08 15:50:00,11.79,11.81,11.77,11.81,1534080.0,6.8902,6.9019,6.8785,6.9019,1534080.0
2022-07-11 09:30:00,11.58,11.67,11.55,11.62,1021936.0,6.7675,6.8201,6.75,6.7909,1021936.0
2022-07-11 09:40:00,11.61,11.61,11.49,11.52,542891.0,6.785,6.785,6.7149,6.7324,542891.0
2022-07-11 09:50:00,11.52,11.69,11.51,11.64,594417.0,6.7324,6.8318,6.7266,6.8026,594417.0
2022-07-11 10:00:00,11.63,11.65,11.54,11.56,580686.0,6.7967,6.8084,6.7441,6.7558,580686.0
2022-07-11 10:10:00,11.55,11.6,11.49,11.49,431435.0,6.75,6.7792,6.7149,6.7149,431435.0
2022-07-11 10:20:00,11.49,11.52,11.46,11.5,310006.0,6.7149,6.7324,6.6974,6.7207,310006.0
2022-07-11 10:30:00,11.5,11.57,11.49,11.57,287798.0,6.7207,6.7616,6.7149,6.7616,287798.0
2022-07-11 10:40:00,11.57,11.58,11.54,11.57,281191.0,6.7616,6.7675,6.7441,6.7616,281191.0
2022-07-11 10:50:00,11.56,11.56,11.5,11.5,385375.0,6.7558,6.7558,6.7207,6.7207,385375.0
2022-07-11 11:00:00,11.5,11.54,11.5,11.52,381659.0,6.7207,6.7441,6.7207,6.7324,381659.0
2022-07-11 11:10:00,11.52,11.57,11.51,11.55,404850.0,6.7324,6.7616,6.7266,6.75,404850.0
2022-07-11 11:20:00,11.55,11.59,11.54,11.59,307597.0,6.75,6.7733,6.7441,6.7733,307597.0
2022-07-11 11:30:00,11.59,11.62,11.58,11.61,256213.0,6.7733,6.7909,6.7675,6.785,256213.0
2022-07-11 11:40:00,11.61,11.63,11.56,11.57,637994.0,6.785,6.7967,6.7558,6.7616,637994.0
2022-07-11 11:50:00,11.57,11.61,11.56,11.6,382836.0,6.7616,6.785,6.7558,6.7792,382836.0
2022-07-11 12:00:00,11.6,11.61,11.54,11.56,338221.0,6.7792,6.785,6.7441,6.7558,338221.0
2022-07-11 12:10:00,11.55,11.57,11.54,11.55,237623.0,6.75,6.7616,6.7441,6.75,237623.0
2022-07-11 12:20:00,11.56,11.57,11.52,11.54,510802.0,6.7558,6.7616,6.7324,6.7441,510802.0
2022-07-11 12:30:00,11.55,11.6,11.53,11.59,548225.0,6.75,6.7792,6.7383,6.7733,548225.0
2022-07-11 12:40:00,11.59,11.63,11.59,11.62,227085.0,6.7733,6.7967,6.7733,6.7909,227085.0
2022-07-11 12:50:00,11.61,11.62,11.58,11.6,426794.0,6.785,6.7909,6.7675,6.7792,426794.0
2022-07-11 13:00:00,11.61,11.64,11.6,11.62,535972.0,6.785,6.8026,6.7792,6.7909,535972.0
2022-07-11 13:10:00,11.63,11.65,11.62,11.64,345606.0,6.7967,6.8084,6.7909,6.8026,345606.0
2022-07-11 13:20:00,11.64,11.65,11.61,11.63,354439.0,6.8026,6.8084,6.785,6.7967,354439.0
2022-07-11 13:30:00,11.63,11.64,11.6,11.62,295966.0,6.7967,6.8026,6.7792,6.7909,295966.0
2022-07-11 13:40:00,11.62,11.63,11.59,11.59,246839.0,6.7909,6.7967,6.7733,6.7733,246839.0
2022-07-11 13:50:00,11.59,11.62,11.58,11.61,424226.0,6.7733,6.7909,6.7675,6.785,424226.0
2022-07-11 14:00:00,11.61,11.62,11.56,11.57,373746.0,6.785,6.7909,6.7558,6.7616,373746.0
2022-07-11 14:10:00,11.56,11.57,11.53,11.54,276701.0,6.7558,6.7616,6.7383,6.7441,276701.0
2022-07-11 14:20:00,11.54,11.57,11.52,11.56,279257.0,6.7441,6.7616,6.7324,6.7558,279257.0
2022-07-11 14:30:00,11.56,11.58,11.54,11.58,330945.0,6.7558,6.7675,6.7441,6.7675,330945.0
2022-07-11 14:40:00,11.58,11.6,11.57,11.59,229489.0,6.7675,6.7792,6.7616,6.7733,229489.0
2022-07-11 14:50:00,11.59,11.59,11.53,11.54,397219.0,6.7733,6.7733,6.7383,6.7441,397219.0
2022-07-11 15:00:00,11.53,11.57,11.53,11.56,418205.0,6.7383,6.7616,6.7383,6.7558,418205.0
2022-07-11 15:10:00,11.56,11.57,11.55,11.55,216448.0,6.7558,6.7616,6.75,6.75,216448.0
2022-07-11 15:20:00,11.56,11.57,11.54,11.56,300132.0,6.7558,6.7616,6.7441,6.7558,300132.0
2022-07-11 15:30:00,11.57,11.57,11.55,11.56,289136.0,6.7616,6.7616,6.75,6.7558,289136.0
2022-07-11 15:40:00,11.56,11.56,11.52,11.54,673368.0,6.7558,6.7558,6.7324,6.7441,673368.0
2022-07-11 15:50:00,11.53,11.57,11.52,11.55,2097820.0,6.7383,6.7616,6.7324,6.75,2097820.0
2022-07-12 09:30:00,11.25,11.36,11.21,11.33,1296420.0,6.5746,6.6389,6.5513,6.6214,1296420.0
2022-07-12 09:40:00,11.33,11.38,11.23,11.23,827027.0,6.6214,6.6506,6.5629,6.5629,827027.0
2022-07-12 09:50:00,11.23,11.28,11.2,11.23,518697.0,6.5629,6.5922,6.5454,6.5629,518697.0
2022-07-12 10:00:00,11.23,11.25,11.17,11.21,623549.0,6.5629,6.5746,6.5279,6.5513,623549.0
2022-07-12 10:10:00,11.21,11.31,11.2,11.26,1018003.0,6.5513,6.6097,6.5454,6.5805,1018003.0
2022-07-12 10:20:00,11.26,11.3,11.23,11.24,359684.0,6.5805,6.6039,6.5629,6.5688,359684.0
2022-07-12 10:30:00,11.23,11.28,11.2,11.25,387113.0,6.5629,6.5922,6.5454,6.5746,387113.0
2022-07-12 10:40:00,11.25,11.29,11.22,11.25,325869.0,6.5746,6.598,6.5571,6.5746,325869.0
2022-07-12 10:50:00,11.25,11.26,11.21,11.25,341636.0,6.5746,6.5805,6.5513,6.5746,341636.0
2022-07-12 11:00:00,11.25,11.26,11.22,11.24,646469.0,6.5746,6.5805,6.5571,6.5688,646469.0
2022-07-12 11:10:00,11.24,11.3,11.23,11.26,277598.0,6.5688,6.6039,6.5629,6.5805,277598.0
2022-07-12 11:20:00,11.26,11.31,11.25,11.29,334091.0,6.5805,6.6097,6.5746,6.598,334091.0
2022-07-12 11:30:00,11.29,11.31,11.27,11.29,458385.0,6.598,6.6097,6.5863,6.598,458385.0
2022-07-12 11:40:00,11.29,11.29,11.25,11.26,217049.0,6.598,6.598,6.5746,6.5805,217049.0
2022-07-12 11:50:00,11.26,11.27,11.24,11.27,218141.0,6.5805,6.5863,6.5688,6.5863,218141.0
2022-07-12 12:00:00,11.27,11.28,11.24,11.25,197903.0,6.5863,6.5922,6.5688,6.5746,197903.0
2022-07-12 12:10:00,11.25,11.29,11.23,11.25,358493.0,6.5746,6.598,6.5629,6.5746,358493.0
2022-07-12 12:20:00,11.25,11.26,11.24,11.24,230874.0,6.5746,6.5805,6.5688,6.5688,230874.0
2022-07-12 12:30:00,11.24,11.27,11.22,11.26,248801.0,6.5688,6.5863,6.5571,6.5805,248801.0
2022-07-12 12:40:00,11.25,11.26,11.23,11.25,159499.0,6.5746,6.5805,6.5629,6.5746,159499.0
2022-07-12 12:50:00,11.24,11.24,11.2,11.22,224060.0,6.5688,6.5688,6.5454,6.5571,224060.0
2022-07-12 13:00:00,11.22,11.24,11.19,11.23,503523.0,6.5571,6.5688,6.5396,6.5629,503523.0
2022-07-12 13:10:00,11.23,11.23,11.19,11.21,221381.0,6.5629,6.5629,6.5396,6.5513,221381.0
2022-07-12 13:20:00,11.2,11.23,11.2,11.22,172440.0,6.5454,6.5629,6.5454,6.5571,172440.0
2022-07-12 13:30:00,11.22,11.24,11.21,11.23,242388.0,6.5571,6.5688,6.5513,6.5629,242388.0
2022-07-12 13:40:00,11.23,11.27,11.22,11.26,277371.0,6.5629,6.5863,6.5571,6.5805,277371.0
2022-07-12 13:50:00,11.26,11.3,11.24,11.29,267740.0,6.5805,6.6039,6.5688,6.598,267740.0
2022-07-12 14:00:00,11.29,11.29,11.27,11.28,321749.0,6.598,6.598,6.5863,6.5922,321749.0
2022-07-12 14:10:00,11.28,11.31,11.27,11.3,348527.0,6.5922,6.6097,6.5863,6.6039,348527.0
2022-07-12 14:20:00,11.31,11.33,11.29,11.3,200947.0,6.6097,6.6214,6.598,6.6039,200947.0
2022-07-12 14:30:00,11.3,11.31,11.28,11.29,393593.0,6.6039,6.6097,6.5922,6.598,393593.0
2022-07-12 14:40:00,11.29,11.29,11.27,11.28,116048.0,6.598,6.598,6.5863,6.5922,116048.0
2022-07-12 14:50:00,11.28,11.29,11.23,11.23,383579.0,6.5922,6.598,6.5629,6.5629,383579.0
2022-07-12 15:00:00,11.23,11.23,11.19,11.2,374499.0,6.5629,6.5629,6.5396,6.5454,374499.0
2022-07-12 15:10:00,11.19,11.21,11.18,11.21,331308.0,6.5396,6.5513,6.5337,6.5513,331308.0
2022-07-12 15:20:00,11.2,11.22,11.19,11.21,443971.0,6.5454,6.5571,6.5396,6.5513,443971.0
2022-07-12 15:30:00,11.2,11.22,11.19,11.21,801243.0,6.5454,6.5571,6.5396,6.5513,801243.0
2022-07-12 15:40:00,11.21,11.25,11.2,11.24,763198.0,6.5513,6.5746,6.5454,6.5688,763198.0
2022-07-12 15:50:00,11.24,11.26,11.22,11.24,1674645.0,6.5688,6.5805,6.5571,6.5688,1674645.0
2022-07-13 09:30:00,11.17,11.29,11.14,11.25,1290873.0,6.5279,6.598,6.5103,6.5746,1290873.0
2022-07-13 09:40:00,11.26,11.34,11.25,11.33,740026.0,6.5805,6.6272,6.5746,6.6214,740026.0
2022-07-13 09:50:00,11.33,11.35,11.28,11.28,455446.0,6.6214,6.6331,6.5922,6.5922,455446.0
2022-07-13 10:00:00,11.29,11.3,11.17,11.19,546302.0,6.598,6.6039,6.5279,6.5396,546302.0
2022-07-13 10:10:00,11.19,11.22,11.16,11.19,329840.0,6.5396,6.5571,6.522,6.5396,329840.0
2022-07-13 10:20:00,11.2,11.26,11.15,11.26,365403.0,6.5454,6.5805,6.5162,6.5805,365403.0
2022-07-13 10:30:00,11.25,11.32,11.2,11.32,475643.0,6.5746,6.6155,6.5454,6.6155,475643.0
2022-07-13 10:40:00,11.33,11.41,11.32,11.41,672557.0,6.6214,6.6681,6.6155,6.6681,672557.0
2022-07-13 10:50:00,11.41,11.46,11.4,11.43,402747.0,6.6681,6.6974,6.6623,6.6798,402747.0
2022-07-13 11:00:00,11.43,11.48,11.4,11.44,397937.0,6.6798,6.709,6.6623,6.6857,397937.0
2022-07-13 11:10:00,11.45,11.47,11.41,11.41,448072.0,6.6915,6.7032,6.6681,6.6681,448072.0
2022-07-13 11:20:00,11.41,11.43,11.35,11.37,456057.0,6.6681,6.6798,6.6331,6.6448,456057.0
2022-07-13 11:30:00,11.37,11.39,11.36,11.39,378098.0,6.6448,6.6564,6.6389,6.6564,378098.0
2022-07-13 11:40:00,11.38,11.43,11.38,11.39,585551.0,6.6506,6.6798,6.6506,6.6564,585551.0
2022-07-13 11:50:00,11.4,11.42,11.34,11.35,485086.0,6.6623,6.674,6.6272,6.6331,485086.0
2022-07-13 12:00:00,11.35,11.42,11.34,11.4,333547.0,6.6331,6.674,6.6272,6.6623,333547.0
2022-07-13 12:10:00,11.39,11.4,11.34,11.37,333753.0,6.6564,6.6623,6.6272,6.6448,333753.0
2022-07-13 12:20:00,11.37,11.4,11.35,11.4,432273.0,6.6448,6.6623,6.6331,6.6623,432273.0
2022-07-13 12:30:00,11.4,11.43,11.39,11.4,370115.0,6.6623,6.6798,6.6564,6.6623,370115.0
2022-07-13 12:40:00,11.41,11.42,11.37,11.42,398360.0,6.6681,6.674,6.6448,6.674,398360.0
2022-07-13 12:50:00,11.42,11.43,11.39,11.41,292805.0,6.674,6.6798,6.6564,6.6681,292805.0
2022-07-13 13:00:00,11.41,11.45,11.39,11.4,498948.0,6.6681,6.6915,6.6564,6.6623,498948.0
2022-07-13 13:10:00,11.4,11.46,11.39,11.42,499426.0,6.6623,6.6974,6.6564,6.674,499426.0
2022-07-13 13:20:00,11.42,11.44,11.41,11.44,355609.0,6.674,6.6857,6.6681,6.6857,355609.0
2022-07-13 13:30:00,11.44,11.46,11.42,11.43,350662.0,6.6857,6.6974,6.674,6.6798,350662.0
2022-07-13 13:40:00,11.42,11.48,11.42,11.48,475312.0,6.674,6.709,6.674,6.709,475312.0
2022-07-13 13:50:00,11.47,11.48,11.44,11.46,410068.0,6.7032,6.709,6.6857,6.6974,410068.0
2022-07-13 14:00:00,11.46,11.46,11.36,11.4,997862.0,6.6974,6.6974,6.6389,6.6623,997862.0
2022-07-13 14:10:00,11.4,11.45,11.39,11.45,747729.0,6.6623,6.6915,6.6564,6.6915,747729.0
2022-07-13 14:20:00,11.45,11.49,11.43,11.48,713400.0,6.6915,6.7149,6.6798,6.709,713400.0
2022-07-13 14:30:00,11.48,11.5,11.46,11.49,391993.0,6.709,6.7207,6.6974,6.7149,391993.0
2022-07-13 14:40:00,11.49,11.49,11.44,11.44,347623.0,6.7149,6.7149,6.6857,6.6857,347623.0
2022-07-13 14:50:00,11.45,11.46,11.4,11.45,505558.0,6.6915,6.6974,6.6623,6.6915,505558.0
2022-07-13 15:00:00,11.45,11.46,11.39,11.4,421740.0,6.6915,6.6974,6.6564,6.6623,421740.0
2022-07-13 15:10:00,11.4,11.41,11.37,11.37,370666.0,6.6623,6.6681,6.6448,6.6448,370666.0
2022-07-13 15:20:00,11.38,11.39,11.36,11.37,555555.0,6.6506,6.6564,6.6389,6.6448,555555.0
2022-07-13 15:30:00,11.37,11.37,11.32,11.36,739563.0,6.6448,6.6448,6.6155,6.6389,739563.0
2022-07-13 15:40:00,11.36,11.36,11.31,11.32,1023837.0,6.6389,6.6389,6.6097,6.6155,1023837.0
2022-07-13 15:50:00,11.32,11.35,11.3,11.34,1462649.0,6.6155,6.6331,6.6039,6.6272,1462649.0
2022-07-14 09:30:00,10.93,10.95,10.78,10.79,1470657.0,6.3876,6.3993,6.3,6.3058,1470657.0
2022-07-14 09:40:00,10.79,10.83,10.75,10.8,1086577.0,6.3058,6.3292,6.2824,6.3116,1086577.0
2022-07-14 09:50:00,10.79,10.91,10.79,10.85,852284.0,6.3058,6.3759,6.3058,6.3409,852284.0
2022-07-14 10:00:00,10.85,10.85,10.76,10.77,415430.0,6.3409,6.3409,6.2883,6.2941,415430.0
2022-07-14 10:10:00,10.77,10.85,10.75,10.85,416044.0,6.2941,6.3409,6.2824,6.3409,416044.0
2022-07-14 10:20:00,10.85,10.89,10.8,10.88,412377.0,6.3409,6.3642,6.3116,6.3584,412377.0
2022-07-14 10:30:00,10.87,10.89,10.77,10.85,432677.0,6.3526,6.3642,6.2941,6.3409,432677.0
2022-07-14 10:40:00,10.85,10.9,10.84,10.9,386004.0,6.3409,6.3701,6.335,6.3701,386004.0
2022-07-14 10:50:00,10.91,10.97,10.9,10.91,662887.0,6.3759,6.411,6.3701,6.3759,662887.0
2022-07-14 11:00:00,10.91,11.0,10.89,10.99,338391.0,6.3759,6.4285,6.3642,6.4227,338391.0
2022-07-14 11:10:00,10.99,10.99,10.9,10.96,295327.0,6.4227,6.4227,6.3701,6.4052,295327.0
2022-07-14 11:20:00,10.96,10.96,10.91,10.92,328135.0,6.4052,6.4052,6.3759,6.3818,328135.0
2022-07-14 11:30:00,10.93,10.98,10.89,10.97,666086.0,6.3876,6.4168,6.3642,6.411,666086.0
2022-07-14 11:40:00,10.97,11.02,10.96,11.01,423908.0,6.411,6.4402,6.4052,6.4344,423908.0
2022-07-14 11:50:00,11.01,11.03,10.95,10.96,464006.0,6.4344,6.4461,6.3993,6.4052,464006.0
2022-07-14 12:00:00,10.96,10.97,10.91,10.92,293164.0,6.4052,6.411,6.3759,6.3818,293164.0
2022-07-14 12:10:00,10.92,10.96,10.91,10.96,442465.0,6.3818,6.4052,6.3759,6.4052,442465.0
2022-07-14 12:20:00,10.95,10.96,10.88,10.89,418125.0,6.3993,6.4052,6.3584,6.3642,418125.0
2022-07-14 12:30:00,10.89,10.93,10.88,10.93,339677.0,6.3642,6.3876,6.3584,6.3876,339677.0
2022-07-14 12:40:00,10.92,10.94,10.87,10.87,303392.0,6.3818,6.3935,6.3526,6.3526,303392.0
2022-07-14 12:50:00,10.87,10.91,10.86,10.88,428628.0,6.3526,6.3759,6.3467,6.3584,428628.0
2022-07-14 13:00:00,10.89,10.92,10.87,10.92,384888.0,6.3642,6.3818,6.3526,6.3818,384888.0
2022-07-14 13:10:00,10.92,10.96,10.89,10.95,282510.0,6.3818,6.4052,6.3642,6.3993,282510.0
2022-07-14 13:20:00,10.95,10.97,10.93,10.94,272101.0,6.3993,6.411,6.3876,6.3935,272101.0
2022-07-14 13:30:00,10.94,10.95,10.91,10.93,205995.0,6.3935,6.3993,6.3759,6.3876,205995.0
2022-07-14 13:40:00,10.93,10.95,10.91,10.92,177056.0,6.3876,6.3993,6.3759,6.3818,177056.0
2022-07-14 13:50:00,10.93,10.94,10.89,10.91,190843.0,6.3876,6.3935,6.3642,6.3759,190843.0
2022-07-14 14:00:00,10.92,10.95,10.9,10.93,300416.0,6.3818,6.3993,6.3701,6.3876,300416.0
2022-07-14 14:10:00,10.93,10.95,10.91,10.95,238392.0,6.3876,6.3993,6.3759,6.3993,238392.0
2022-07-14 14:20:00,10.95,10.96,10.91,10.92,872149.0,6.3993,6.4052,6.3759,6.3818,872149.0
2022-07-14 14:30:00,10.93,10.97,10.91,10.97,226918.0,6.3876,6.411,6.3759,6.411,226918.0
2022-07-14 14:40:00,10.97,10.98,10.94,10.96,556140.0,6.411,6.4168,6.3935,6.4052,556140.0
2022-07-14 14:50:00,10.96,10.96,10.92,10.94,182887.0,6.4052,6.4052,6.3818,6.3935,182887.0
2022-07-14 15:00:00,10.93,10.94,10.9,10.91,266342.0,6.3876,6.3935,6.3701,6.3759,266342.0
2022-07-14 15:10:00,10.91,10.96,10.9,10.96,528287.0,6.3759,6.4052,6.3701,6.4052,528287.0
2022-07-14 15:20:00,10.96,10.97,10.95,10.96,324079.0,6.4052,6.411,6.3993,6.4052,324079.0
2022-07-14 15:30:00,10.96,10.96,10.92,10.93,635645.0,6.4052,6.4052,6.3818,6.3876,635645.0
2022-07-14 15:40:00,10.92,10.94,10.9,10.92,1569422.0,6.3818,6.3935,6.3701,6.3818,1569422.0
2022-07-14 15:50:00,10.91,10.93,10.88,10.91,3027270.0,6.3759,6.3876,6.3584,6.3759,3027270.0
2022-07-15 09:30:00,10.98,11.05,10.91,11.0,1431236.0,6.4168,6.4577,6.3759,6.4285,1431236.0
2022-07-15 09:40:00,11.0,11.02,10.93,11.0,1311289.0,6.4285,6.4402,6.3876,6.4285,1311289.0
2022-07-15 09:50:00,11.0,11.0,10.92,10.96,529372.0,6.4285,6.4285,6.3818,6.4052,529372.0
2022-07-15 10:00:00,10.96,11.06,10.96,11.04,725283.0,6.4052,6.4636,6.4052,6.4519,725283.0
2022-07-15 10:10:00,11.04,11.09,11.02,11.06,571532.0,6.4519,6.4811,6.4402,6.4636,571532.0
2022-07-15 10:20:00,11.06,11.11,11.03,11.1,384922.0,6.4636,6.4928,6.4461,6.487,384922.0
2022-07-15 10:30:00,11.1,11.16,11.08,11.13,573895.0,6.487,6.522,6.4753,6.5045,573895.0
2022-07-15 10:40:00,11.13,11.15,11.08,11.1,309851.0,6.5045,6.5162,6.4753,6.487,309851.0
2022-07-15 10:50:00,11.11,11.14,11.09,11.13,260620.0,6.4928,6.5103,6.4811,6.5045,260620.0
2022-07-15 11:00:00,11.13,11.16,11.12,11.15,537165.0,6.5045,6.522,6.4987,6.5162,537165.0
2022-07-15 11:10:00,11.15,11.15,11.1,11.12,369298.0,6.5162,6.5162,6.487,6.4987,369298.0
2022-07-15 11:20:00,11.12,11.15,11.1,11.14,425882.0,6.4987,6.5162,6.487,6.5103,425882.0
2022-07-15 11:30:00,11.14,11.15,11.12,11.14,552222.0,6.5103,6.5162,6.4987,6.5103,552222.0
2022-07-15 11:40:00,11.15,11.15,11.1,11.1,570319.0,6.5162,6.5162,6.487,6.487,570319.0
2022-07-15 11:50:00,11.1,11.12,11.08,11.1,397198.0,6.487,6.4987,6.4753,6.487,397198.0
2022-07-15 12:00:00,11.09,11.1,11.06,11.09,374203.0,6.4811,6.487,6.4636,6.4811,374203.0
2022-07-15 12:10:00,11.09,11.13,11.08,11.12,165052.0,6.4811,6.5045,6.4753,6.4987,165052.0
2022-07-15 12:20:00,11.12,11.12,11.09,11.1,274479.0,6.4987,6.4987,6.4811,6.487,274479.0
2022-07-15 12:30:00,11.11,11.11,11.09,11.1,121227.0,6.4928,6.4928,6.4811,6.487,121227.0
2022-07-15 12:40:00,11.11,11.13,11.09,11.13,271652.0,6.4928,6.5045,6.4811,6.5045,271652.0
2022-07-15 12:50:00,11.13,11.14,11.12,11.13,61750.0,6.5045,6.5103,6.4987,6.5045,61750.0
2022-07-15 13:00:00,11.13,11.16,11.13,11.15,223823.0,6.5045,6.522,6.5045,6.5162,223823.0
2022-07-15 13:10:00,11.15,11.15,11.14,11.15,59797.0,6.5162,6.5162,6.5103,6.5162,59797.0
2022-07-15 13:20:00,11.15,11.15,11.11,11.12,184252.0,6.5162,6.5162,6.4928,6.4987,184252.0
2022-07-15 13:30:00,11.12,11.13,11.11,11.13,315918.0,6.4987,6.5045,6.4928,6.5045,315918.0
2022-07-15 13:40:00,11.13,11.14,11.12,11.13,189866.0,6.5045,6.5103,6.4987,6.5045,189866.0
2022-07-15 13:50:00,11.13,11.17,11.13,11.15,284238.0,6.5045,6.5279,6.5045,6.5162,284238.0
2022-07-15 14:00:00,11.15,11.15,11.13,11.14,195524.0,6.5162,6.5162,6.5045,6.5103,195524.0
2022-07-15 14:10:00,11.14,11.18,11.14,11.18,175115.0,6.5103,6.5337,6.5103,6.5337,175115.0
2022-07-15 14:20:00,11.18,11.19,11.16,11.18,281064.0,6.5337,6.5396,6.522,6.5337,281064.0
2022-07-15 14:30:00,11.18,11.18,11.16,11.17,110423.0,6.5337,6.5337,6.522,6.5279,110423.0
2022-07-15 14:40:00,11.17,11.2,11.16,11.2,225193.0,6.5279,6.5454,6.522,6.5454,225193.0
2022-07-15 14:50:00,11.2,11.21,11.18,11.2,374089.0,6.5454,6.5513,6.5337,6.5454,374089.0
2022-07-15 15:00:00,11.2,11.2,11.17,11.18,201911.0,6.5454,6.5454,6.5279,6.5337,201911.0
2022-07-15 15:10:00,11.18,11.18,11.15,11.16,279730.0,6.5337,6.5337,6.5162,6.522,279730.0
2022-07-15 15:20:00,11.17,11.19,11.16,11.18,262427.0,6.5279,6.5396,6.522,6.5337,262427.0
2022-07-15 15:30:00,11.18,11.19,11.16,11.17,647807.0,6.5337,6.5396,6.522,6.5279,647807.0
2022-07-15 15:40:00,11.17,11.19,11.17,11.19,633384.0,6.5279,6.5396,6.5279,6.5396,633384.0
2022-07-15 15:50:00,11.19,11.24,11.18,11.24,1869056.0,6.5396,6.5688,6.5337,6.5688,1869056.0
2022-07-18 09:30:00,11.45,11.61,11.44,11.6,1809637.0,6.6915,6.785,6.6857,6.7792,1809637.0
2022-07-18 09:40:00,11.6,11.63,11.51,11.51,689431.0,6.7792,6.7967,6.7266,6.7266,689431.0
2022-07-18 09:50:00,11.52,11.62,11.51,11.59,330638.0,6.7324,6.7909,6.7266,6.7733,330638.0
2022-07-18 10:00:00,11.58,11.6,11.54,11.55,403442.0,6.7675,6.7792,6.7441,6.75,403442.0
2022-07-18 10:10:00,11.56,11.67,11.52,11.65,446421.0,6.7558,6.8201,6.7324,6.8084,446421.0
2022-07-18 10:20:00,11.65,11.66,11.57,11.59,605384.0,6.8084,6.8142,6.7616,6.7733,605384.0
2022-07-18 10:30:00,11.58,11.6,11.55,11.6,365157.0,6.7675,6.7792,6.75,6.7792,365157.0
2022-07-18 10:40:00,11.6,11.65,11.59,11.61,271058.0,6.7792,6.8084,6.7733,6.785,271058.0
2022-07-18 10:50:00,11.61,11.64,11.6,11.62,558855.0,6.785,6.8026,6.7792,6.7909,558855.0
2022-07-18 11:00:00,11.62,11.62,11.55,11.56,359893.0,6.7909,6.7909,6.75,6.7558,359893.0
2022-07-18 11:10:00,11.55,11.57,11.54,11.55,270239.0,6.75,6.7616,6.7441,6.75,270239.0
2022-07-18 11:20:00,11.55,11.57,11.54,11.54,174002.0,6.75,6.7616,6.7441,6.7441,174002.0
2022-07-18 11:30:00,11.54,11.59,11.54,11.59,340754.0,6.7441,6.7733,6.7441,6.7733,340754.0
2022-07-18 11:40:00,11.59,11.59,11.54,11.54,231394.0,6.7733,6.7733,6.7441,6.7441,231394.0
2022-07-18 11:50:00,11.54,11.57,11.54,11.55,213456.0,6.7441,6.7616,6.7441,6.75,213456.0
2022-07-18 12:00:00,11.55,11.56,11.53,11.55,188801.0,6.75,6.7558,6.7383,6.75,188801.0
2022-07-18 12:10:00,11.55,11.58,11.55,11.58,181615.0,6.75,6.7675,6.75,6.7675,181615.0
2022-07-18 12:20:00,11.58,11.59,11.57,11.59,153695.0,6.7675,6.7733,6.7616,6.7733,153695.0
2022-07-18 12:30:00,11.59,11.59,11.57,11.59,173089.0,6.7733,6.7733,6.7616,6.7733,173089.0
2022-07-18 12:40:00,11.59,11.59,11.55,11.57,109898.0,6.7733,6.7733,6.75,6.7616,109898.0
2022-07-18 12:50:00,11.57,11.59,11.55,11.57,209195.0,6.7616,6.7733,6.75,6.7616,209195.0
2022-07-18 13:00:00,11.58,11.6,11.57,11.59,182454.0,6.7675,6.7792,6.7616,6.7733,182454.0
2022-07-18 13:10:00,11.6,11.62,11.58,11.61,291068.0,6.7792,6.7909,6.7675,6.785,291068.0
2022-07-18 13:20:00,11.61,11.65,11.6,11.63,269707.0,6.785,6.8084,6.7792,6.7967,269707.0
2022-07-18 13:30:00,11.64,11.65,11.57,11.59,420631.0,6.8026,6.8084,6.7616,6.7733,420631.0
2022-07-18 13:40:00,11.59,11.6,11.52,11.52,526116.0,6.7733,6.7792,6.7324,6.7324,526116.0
2022-07-18 13:50:00,11.52,11.54,11.46,11.46,485933.0,6.7324,6.7441,6.6974,6.6974,485933.0
2022-07-18 14:00:00,11.46,11.49,11.46,11.49,562000.0,6.6974,6.7149,6.6974,6.7149,562000.0
2022-07-18 14:10:00,11.49,11.51,11.47,11.49,303385.0,6.7149,6.7266,6.7032,6.7149,303385.0
2022-07-18 14:20:00,11.49,11.49,11.45,11.47,316154.0,6.7149,6.7149,6.6915,6.7032,316154.0
2022-07-18 14:30:00,11.46,11.51,11.46,11.5,489845.0,6.6974,6.7266,6.6974,6.7207,489845.0
2022-07-18 14:40:00,11.5,11.51,11.46,11.48,549898.0,6.7207,6.7266,6.6974,6.709,549898.0
2022-07-18 14:50:00,11.48,11.5,11.47,11.49,314947.0,6.709,6.7207,6.7032,6.7149,314947.0
2022-07-18 15:00:00,11.49,11.52,11.48,11.52,409381.0,6.7149,6.7324,6.709,6.7324,409381.0
2022-07-18 15:10:00,11.52,11.53,11.49,11.53,273945.0,6.7324,6.7383,6.7149,6.7383,273945.0
2022-07-18 15:20:00,11.53,11.54,11.48,11.48,553600.0,6.7383,6.7441,6.709,6.709,553600.0
2022-07-18 15:30:00,11.48,11.48,11.44,11.45,483620.0,6.709,6.709,6.6857,6.6915,483620.0
2022-07-18 15:40:00,11.45,11.46,11.43,11.43,463308.0,6.6915,6.6974,6.6798,6.6798,463308.0
2022-07-18 15:50:00,11.44,11.48,11.43,11.48,1122372.0,6.6857,6.709,6.6798,6.709,1122372.0
2022-07-19 09:30:00,11.55,11.71,11.55,11.7,576982.0,6.75,6.8435,6.75,6.8376,576982.0
2022-07-19 09:40:00,11.71,11.73,11.62,11.67,419797.0,6.8435,6.8551,6.7909,6.8201,419797.0
2022-07-19 09:50:00,11.68,11.71,11.61,11.66,384858.0,6.8259,6.8435,6.785,6.8142,384858.0
2022-07-19 10:00:00,11.67,11.67,11.58,11.6,364527.0,6.8201,6.8201,6.7675,6.7792,364527.0
2022-07-19 10:10:00,11.6,11.65,11.59,11.65,370024.0,6.7792,6.8084,6.7733,6.8084,370024.0
2022-07-19 10:20:00,11.64,11.7,11.63,11.69,269164.0,6.8026,6.8376,6.7967,6.8318,269164.0
2022-07-19 10:30:00,11.69,11.69,11.63,11.64,164038.0,6.8318,6.8318,6.7967,6.8026,164038.0
2022-07-19 10:40:00,11.65,11.65,11.61,11.63,185529.0,6.8084,6.8084,6.785,6.7967,185529.0
2022-07-19 10:50:00,11.63,11.66,11.6,11.6,201561.0,6.7967,6.8142,6.7792,6.7792,201561.0
2022-07-19 11:00:00,11.61,11.64,11.59,11.64,277689.0,6.785,6.8026,6.7733,6.8026,277689.0
2022-07-19 11:10:00,11.63,11.65,11.59,11.61,382378.0,6.7967,6.8084,6.7733,6.785,382378.0
2022-07-19 11:20:00,11.6,11.62,11.59,11.6,244028.0,6.7792,6.7909,6.7733,6.7792,244028.0
2022-07-19 11:30:00,11.6,11.65,11.6,11.65,409813.0,6.7792,6.8084,6.7792,6.8084,409813.0
2022-07-19 11:40:00,11.64,11.66,11.62,11.65,169941.0,6.8026,6.8142,6.7909,6.8084,169941.0
2022-07-19 11:50:00,11.65,11.66,11.63,11.66,104797.0,6.8084,6.8142,6.7967,6.8142,104797.0
2022-07-19 12:00:00,11.66,11.66,11.63,11.63,333172.0,6.8142,6.8142,6.7967,6.7967,333172.0
2022-07-19 12:10:00,11.64,11.67,11.63,11.67,359754.0,6.8026,6.8201,6.7967,6.8201,359754.0
2022-07-19 12:20:00,11.66,11.7,11.66,11.7,708266.0,6.8142,6.8376,6.8142,6.8376,708266.0
2022-07-19 12:30:00,11.7,11.74,11.69,11.74,352295.0,6.8376,6.861,6.8318,6.861,352295.0
2022-07-19 12:40:00,11.73,11.75,11.71,11.73,384415.0,6.8551,6.8668,6.8435,6.8551,384415.0
2022-07-19 12:50:00,11.73,11.76,11.72,11.74,532318.0,6.8551,6.8727,6.8493,6.861,532318.0
2022-07-19 13:00:00,11.74,11.77,11.72,11.75,875927.0,6.861,6.8785,6.8493,6.8668,875927.0
2022-07-19 13:10:00,11.75,11.76,11.73,11.74,268866.0,6.8668,6.8727,6.8551,6.861,268866.0
2022-07-19 13:20:00,11.74,11.76,11.73,11.74,208426.0,6.861,6.8727,6.8551,6.861,208426.0
2022-07-19 13:30:00,11.74,11.79,11.73,11.78,354153.0,6.861,6.8902,6.8551,6.8844,354153.0
2022-07-19 13:40:00,11.77,11.8,11.74,11.76,552878.0,6.8785,6.8961,6.861,6.8727,552878.0
2022-07-19 13:50:00,11.76,11.76,11.73,11.73,369149.0,6.8727,6.8727,6.8551,6.8551,369149.0
2022-07-19 14:00:00,11.74,11.75,11.73,11.75,297332.0,6.861,6.8668,6.8551,6.8668,297332.0
2022-07-19 14:10:00,11.75,11.76,11.72,11.74,201284.0,6.8668,6.8727,6.8493,6.861,201284.0
2022-07-19 14:20:00,11.74,11.74,11.69,11.69,168184.0,6.861,6.861,6.8318,6.8318,168184.0
2022-07-19 14:30:00,11.7,11.72,11.68,11.69,391507.0,6.8376,6.8493,6.8259,6.8318,391507.0
2022-07-19 14:40:00,11.68,11.69,11.64,11.67,398933.0,6.8259,6.8318,6.8026,6.8201,398933.0
2022-07-19 14:50:00,11.67,11.7,11.66,11.7,239755.0,6.8201,6.8376,6.8142,6.8376,239755.0
2022-07-19 15:00:00,11.7,11.71,11.68,11.69,380270.0,6.8376,6.8435,6.8259,6.8318,380270.0
2022-07-19 15:10:00,11.7,11.7,11.65,11.66,355555.0,6.8376,6.8376,6.8084,6.8142,355555.0
2022-07-19 15:20:00,11.67,11.68,11.66,11.67,447188.0,6.8201,6.8259,6.8142,6.8201,447188.0
2022-07-19 15:30:00,11.67,11.67,11.63,11.66,601688.0,6.8201,6.8201,6.7967,6.8142,601688.0
2022-07-19 15:40:00,11.66,11.67,11.65,11.65,715174.0,6.8142,6.8201,6.8084,6.8084,715174.0
2022-07-19 15:50:00,11.65,11.68,11.65,11.67,1256994.0,6.8084,6.8259,6.8084,6.8201,1256994.0
2022-07-20 09:30:00,11.65,11.77,11.64,11.71,981362.0,6.8084,6.8785,6.8026,6.8435,981362.0
2022-07-20 09:40:00,11.71,11.73,11.6,11.64,632964.0,6.8435,6.8551,6.7792,6.8026,632964.0
2022-07-20 09:50:00,11.63,11.68,11.61,11.62,582806.0,6.7967,6.8259,6.785,6.7909,582806.0
2022-07-20 10:00:00,11.62,11.63,11.56,11.59,484730.0,6.7909,6.7967,6.7558,6.7733,484730.0
2022-07-20 10:10:00,11.59,11.6,11.54,11.58,338823.0,6.7733,6.7792,6.7441,6.7675,338823.0
2022-07-20 10:20:00,11.58,11.63,11.58,11.6,449494.0,6.7675,6.7967,6.7675,6.7792,449494.0
2022-07-20 10:30:00,11.59,11.62,11.57,11.6,361362.0,6.7733,6.7909,6.7616,6.7792,361362.0
2022-07-20 10:40:00,11.6,11.7,11.57,11.7,802497.0,6.7792,6.8376,6.7616,6.8376,802497.0
2022-07-20 10:50:00,11.7,11.71,11.66,11.67,871135.0,6.8376,6.8435,6.8142,6.8201,871135.0
2022-07-20 11:00:00,11.68,11.68,11.59,11.62,416106.0,6.8259,6.8259,6.7733,6.7909,416106.0
2022-07-20 11:10:00,11.62,11.65,11.6,11.62,399042.0,6.7909,6.8084,6.7792,6.7909,399042.0
2022-07-20 11:20:00,11.62,11.62,11.58,11.62,360156.0,6.7909,6.7909,6.7675,6.7909,360156.0
2022-07-20 11:30:00,11.61,11.62,11.57,11.58,203412.0,6.785,6.7909,6.7616,6.7675,203412.0
2022-07-20 11:40:00,11.58,11.62,11.56,11.62,272864.0,6.7675,6.7909,6.7558,6.7909,272864.0
2022-07-20 11:50:00,11.61,11.64,11.6,11.62,268203.0,6.785,6.8026,6.7792,6.7909,268203.0
2022-07-20 12:00:00,11.62,11.66,11.61,11.66,226307.0,6.7909,6.8142,6.785,6.8142,226307.0
2022-07-20 12:10:00,11.66,11.68,11.64,11.66,338424.0,6.8142,6.8259,6.8026,6.8142,338424.0
2022-07-20 12:20:00,11.66,11.68,11.64,11.67,328579.0,6.8142,6.8259,6.8026,6.8201,328579.0
2022-07-20 12:30:00,11.66,11.68,11.65,11.67,534268.0,6.8142,6.8259,6.8084,6.8201,534268.0
2022-07-20 12:40:00,11.67,11.69,11.59,11.6,535730.0,6.8201,6.8318,6.7733,6.7792,535730.0
2022-07-20 12:50:00,11.6,11.68,11.6,11.66,456045.0,6.7792,6.8259,6.7792,6.8142,456045.0
2022-07-20 13:00:00,11.66,11.67,11.58,11.6,683513.0,6.8142,6.8201,6.7675,6.7792,683513.0
2022-07-20 13:10:00,11.6,11.62,11.57,11.61,382200.0,6.7792,6.7909,6.7616,6.785,382200.0
2022-07-20 13:20:00,11.62,11.64,11.6,11.63,452138.0,6.7909,6.8026,6.7792,6.7967,452138.0
2022-07-20 13:30:00,11.63,11.64,11.58,11.61,476580.0,6.7967,6.8026,6.7675,6.785,476580.0
2022-07-20 13:40:00,11.61,11.62,11.57,11.58,267167.0,6.785,6.7909,6.7616,6.7675,267167.0
2022-07-20 13:50:00,11.58,11.59,11.52,11.54,522978.0,6.7675,6.7733,6.7324,6.7441,522978.0
2022-07-20 14:00:00,11.54,11.57,11.53,11.54,282959.0,6.7441,6.7616,6.7383,6.7441,282959.0
2022-07-20 14:10:00,11.54,11.55,11.52,11.54,302734.0,6.7441,6.75,6.7324,6.7441,302734.0
2022-07-20 14:20:00,11.54,11.6,11.54,11.6,334028.0,6.7441,6.7792,6.7441,6.7792,334028.0
2022-07-20 14:30:00,11.6,11.62,11.58,11.6,230708.0,6.7792,6.7909,6.7675,6.7792,230708.0
2022-07-20 14:40:00,11.6,11.63,11.59,11.62,400214.0,6.7792,6.7967,6.7733,6.7909,400214.0
2022-07-20 14:50:00,11.62,11.62,11.57,11.6,365678.0,6.7909,6.7909,6.7616,6.7792,365678.0
2022-07-20 15:00:00,11.6,11.62,11.59,11.6,263088.0,6.7792,6.7909,6.7733,6.7792,263088.0
2022-07-20 15:10:00,11.61,11.62,11.59,11.6,466752.0,6.785,6.7909,6.7733,6.7792,466752.0
2022-07-20 15:20:00,11.6,11.62,11.58,11.61,1292679.0,6.7792,6.7909,6.7675,6.785,1292679.0
2022-07-20 15:30:00,11.61,11.63,11.6,11.62,751021.0,6.785,6.7967,6.7792,6.7909,751021.0
2022-07-20 15:40:00,11.62,11.65,11.61,11.64,1276376.0,6.7909,6.8084,6.785,6.8026,1276376.0
2022-07-20 15:50:00,11.64,11.65,11.62,11.63,1255445.0,6.8026,6.8084,6.7909,6.7967,1255445.0
2022-07-21 09:30:00,11.34,11.39,11.28,11.31,778557.0,6.6272,6.6564,6.5922,6.6097,778557.0
2022-07-21 09:40:00,11.3,11.31,11.2,11.21,1467679.0,6.6039,6.6097,6.5454,6.5513,1467679.0
2022-07-21 09:50:00,11.21,11.29,11.19,11.24,744752.0,6.5513,6.598,6.5396,6.5688,744752.0
2022-07-21 10:00:00,11.25,11.26,11.19,11.22,703620.0,6.5746,6.5805,6.5396,6.5571,703620.0
2022-07-21 10:10:00,11.21,11.23,11.14,11.18,590281.0,6.5513,6.5629,6.5103,6.5337,590281.0
2022-07-21 10:20:00,11.18,11.19,11.12,11.14,729306.0,6.5337,6.5396,6.4987,6.5103,729306.0
2022-07-21 10:30:00,11.14,11.2,11.13,11.19,382197.0,6.5103,6.5454,6.5045,6.5396,382197.0
2022-07-21 10:40:00,11.19,11.22,11.16,11.2,353233.0,6.5396,6.5571,6.522,6.5454,353233.0
2022-07-21 10:50:00,11.2,11.27,11.2,11.26,192424.0,6.5454,6.5863,6.5454,6.5805,192424.0
2022-07-21 11:00:00,11.26,11.31,11.25,11.26,385384.0,6.5805,6.6097,6.5746,6.5805,385384.0
2022-07-21 11:10:00,11.26,11.26,11.23,11.25,442423.0,6.5805,6.5805,6.5629,6.5746,442423.0
2022-07-21 11:20:00,11.25,11.26,11.22,11.26,326325.0,6.5746,6.5805,6.5571,6.5805,326325.0
2022-07-21 11:30:00,11.25,11.34,11.23,11.3,594585.0,6.5746,6.6272,6.5629,6.6039,594585.0
2022-07-21 11:40:00,11.29,11.34,11.29,11.32,305487.0,6.598,6.6272,6.598,6.6155,305487.0
2022-07-21 11:50:00,11.32,11.33,11.3,11.3,225888.0,6.6155,6.6214,6.6039,6.6039,225888.0
2022-07-21 12:00:00,11.3,11.33,11.29,11.3,347076.0,6.6039,6.6214,6.598,6.6039,347076.0
2022-07-21 12:10:00,11.29,11.3,11.25,11.27,250507.0,6.598,6.6039,6.5746,6.5863,250507.0
2022-07-21 12:20:00,11.27,11.31,11.26,11.3,164449.0,6.5863,6.6097,6.5805,6.6039,164449.0
2022-07-21 12:30:00,11.3,11.34,11.3,11.33,351746.0,6.6039,6.6272,6.6039,6.6214,351746.0
2022-07-21 12:40:00,11.33,11.33,11.26,11.28,256467.0,6.6214,6.6214,6.5805,6.5922,256467.0
2022-07-21 12:50:00,11.28,11.32,11.27,11.32,366093.0,6.5922,6.6155,6.5863,6.6155,366093.0
2022-07-21 13:00:00,11.32,11.33,11.29,11.33,175734.0,6.6155,6.6214,6.598,6.6214,175734.0
2022-07-21 13:10:00,11.33,11.36,11.3,11.35,350940.0,6.6214,6.6389,6.6039,6.6331,350940.0
2022-07-21 13:20:00,11.34,11.35,11.31,11.32,123339.0,6.6272,6.6331,6.6097,6.6155,123339.0
2022-07-21 13:30:00,11.32,11.32,11.25,11.28,659931.0,6.6155,6.6155,6.5746,6.5922,659931.0
2022-07-21 13:40:00,11.27,11.3,11.27,11.29,320634.0,6.5863,6.6039,6.5863,6.598,320634.0
2022-07-21 13:50:00,11.29,11.3,11.26,11.29,725525.0,6.598,6.6039,6.5805,6.598,725525.0
2022-07-21 14:00:00,11.29,11.29,11.27,11.29,418432.0,6.598,6.598,6.5863,6.598,418432.0
2022-07-21 14:10:00,11.28,11.29,11.26,11.28,404984.0,6.5922,6.598,6.5805,6.5922,404984.0
2022-07-21 14:20:00,11.28,11.32,11.27,11.32,529092.0,6.5922,6.6155,6.5863,6.6155,529092.0
2022-07-21 14:30:00,11.32,11.35,11.3,11.33,725841.0,6.6155,6.6331,6.6039,6.6214,725841.0
2022-07-21 14:40:00,11.33,11.36,11.32,11.36,368327.0,6.6214,6.6389,6.6155,6.6389,368327.0
2022-07-21 14:50:00,11.36,11.41,11.35,11.4,631804.0,6.6389,6.6681,6.6331,6.6623,631804.0
2022-07-21 15:00:00,11.4,11.41,11.38,11.39,512892.0,6.6623,6.6681,6.6506,6.6564,512892.0
2022-07-21 15:10:00,11.4,11.4,11.35,11.39,816352.0,6.6623,6.6623,6.6331,6.6564,816352.0
2022-07-21 15:20:00,11.39,11.4,11.38,11.38,404397.0,6.6564,6.6623,6.6506,6.6506,404397.0
2022-07-21 15:30:00,11.38,11.44,11.38,11.43,688034.0,6.6506,6.6857,6.6506,6.6798,688034.0
2022-07-21 15:40:00,11.43,11.47,11.42,11.46,1207091.0,6.6798,6.7032,6.674,6.6974,1207091.0
2022-07-21 15:50:00,11.46,11.49,11.45,11.46,1286957.0,6.6974,6.7149,6.6915,6.6974,1286957.0
2022-07-22 09:30:00,11.56,11.64,11.53,11.63,804448.0,6.7558,6.8026,6.7383,6.7967,804448.0
2022-07-22 09:40:00,11.63,11.7,11.61,11.63,815258.0,6.7967,6.8376,6.785,6.7967,815258.0
2022-07-22 09:50:00,11.63,11.66,11.58,11.6,318829.0,6.7967,6.8142,6.7675,6.7792,318829.0
2022-07-22 10:00:00,11.59,11.64,11.57,11.58,561696.0,6.7733,6.8026,6.7616,6.7675,561696.0
2022-07-22 10:10:00,11.58,11.69,11.58,11.67,461446.0,6.7675,6.8318,6.7675,6.8201,461446.0
2022-07-22 10:20:00,11.68,11.68,11.58,11.61,266682.0,6.8259,6.8259,6.7675,6.785,266682.0
2022-07-22 10:30:00,11.61,11.64,11.58,11.63,267687.0,6.785,6.8026,6.7675,6.7967,267687.0
2022-07-22 10:40:00,11.63,11.71,11.62,11.69,406205.0,6.7967,6.8435,6.7909,6.8318,406205.0
2022-07-22 10:50:00,11.69,11.71,11.66,11.69,702214.0,6.8318,6.8435,6.8142,6.8318,702214.0
2022-07-22 11:00:00,11.69,11.69,11.65,11.67,306432.0,6.8318,6.8318,6.8084,6.8201,306432.0
2022-07-22 11:10:00,11.67,11.7,11.65,11.68,349384.0,6.8201,6.8376,6.8084,6.8259,349384.0
2022-07-22 11:20:00,11.68,11.7,11.66,11.69,592909.0,6.8259,6.8376,6.8142,6.8318,592909.0
2022-07-22 11:30:00,11.69,11.7,11.64,11.65,375328.0,6.8318,6.8376,6.8026,6.8084,375328.0
2022-07-22 11:40:00,11.65,11.65,11.61,11.65,215262.0,6.8084,6.8084,6.785,6.8084,215262.0
2022-07-22 11:50:00,11.65,11.68,11.64,11.66,257498.0,6.8084,6.8259,6.8026,6.8142,257498.0
2022-07-22 12:00:00,11.65,11.68,11.65,11.67,219817.0,6.8084,6.8259,6.8084,6.8201,219817.0
2022-07-22 12:10:00,11.66,11.7,11.65,11.69,480262.0,6.8142,6.8376,6.8084,6.8318,480262.0
2022-07-22 12:20:00,11.69,11.69,11.66,11.69,295320.0,6.8318,6.8318,6.8142,6.8318,295320.0
2022-07-22 12:30:00,11.69,11.72,11.68,11.69,966854.0,6.8318,6.8493,6.8259,6.8318,966854.0
2022-07-22 12:40:00,11.7,11.71,11.68,11.69,729940.0,6.8376,6.8435,6.8259,6.8318,729940.0
2022-07-22 12:50:00,11.69,11.69,11.66,11.67,147125.0,6.8318,6.8318,6.8142,6.8201,147125.0
2022-07-22 13:00:00,11.67,11.72,11.65,11.72,1067547.0,6.8201,6.8493,6.8084,6.8493,1067547.0
2022-07-22 13:10:00,11.72,11.72,11.67,11.67,1217218.0,6.8493,6.8493,6.8201,6.8201,1217218.0
2022-07-22 13:20:00,11.67,11.68,11.61,11.65,812676.0,6.8201,6.8259,6.785,6.8084,812676.0
2022-07-22 13:30:00,11.65,11.65,11.6,11.62,332456.0,6.8084,6.8084,6.7792,6.7909,332456.0
2022-07-22 13:40:00,11.61,11.63,11.59,11.6,290451.0,6.785,6.7967,6.7733,6.7792,290451.0
2022-07-22 13:50:00,11.6,11.62,11.57,11.62,310245.0,6.7792,6.7909,6.7616,6.7909,310245.0
2022-07-22 14:00:00,11.62,11.62,11.54,11.54,472988.0,6.7909,6.7909,6.7441,6.7441,472988.0
2022-07-22 14:10:00,11.55,11.55,11.51,11.54,395060.0,6.75,6.75,6.7266,6.7441,395060.0
2022-07-22 14:20:00,11.54,11.58,11.52,11.58,446334.0,6.7441,6.7675,6.7324,6.7675,446334.0
2022-07-22 14:30:00,11.57,11.59,11.54,11.58,356482.0,6.7616,6.7733,6.7441,6.7675,356482.0
2022-07-22 14:40:00,11.59,11.59,11.55,11.59,410055.0,6.7733,6.7733,6.75,6.7733,410055.0
2022-07-22 14:50:00,11.59,11.61,11.58,11.59,317124.0,6.7733,6.785,6.7675,6.7733,317124.0
2022-07-22 15:00:00,11.59,11.59,11.56,11.59,395024.0,6.7733,6.7733,6.7558,6.7733,395024.0
2022-07-22 15:10:00,11.59,11.63,11.58,11.62,481175.0,6.7733,6.7967,6.7675,6.7909,481175.0
2022-07-22 15:20:00,11.62,11.65,11.61,11.65,239911.0,6.7909,6.8084,6.785,6.8084,239911.0
2022-07-22 15:30:00,11.65,11.65,11.62,11.63,416113.0,6.8084,6.8084,6.7909,6.7967,416113.0
2022-07-22 15:40:00,11.63,11.63,11.6,11.61,388895.0,6.7967,6.7967,6.7792,6.785,388895.0
2022-07-22 15:50:00,11.6,11.64,11.59,11.63,1538698.0,6.7792,6.8026,6.7733,6.7967,1538698.0
2022-07-25 09:30:00,11.95,11.99,11.87,11.97,1216847.0,6.9837,7.0071,6.937,6.9954,1216847.0
2022-07-25 09:40:00,11.98,12.01,11.93,11.99,769817.0,7.0013,7.0188,6.972,7.0071,769817.0
2022-07-25 09:50:00,11.98,12.05,11.97,12.04,498902.0,7.0013,7.0422,6.9954,7.0363,498902.0
2022-07-25 10:00:00,12.03,12.11,12.01,12.08,672512.0,7.0305,7.0772,7.0188,7.0597,672512.0
2022-07-25 10:10:00,12.08,12.12,12.03,12.06,485989.0,7.0597,7.0831,7.0305,7.048,485989.0
2022-07-25 10:20:00,12.06,12.08,12.02,12.04,357715.0,7.048,7.0597,7.0246,7.0363,357715.0
2022-07-25 10:30:00,12.03,12.04,11.97,11.98,316283.0,7.0305,7.0363,6.9954,7.0013,316283.0
2022-07-25 10:40:00,11.97,12.06,11.97,12.04,508102.0,6.9954,7.048,6.9954,7.0363,508102.0
2022-07-25 10:50:00,12.04,12.07,12.03,12.04,237909.0,7.0363,7.0538,7.0305,7.0363,237909.0
2022-07-25 11:00:00,12.04,12.07,12.03,12.07,276626.0,7.0363,7.0538,7.0305,7.0538,276626.0
2022-07-25 11:10:00,12.07,12.1,12.05,12.1,371006.0,7.0538,7.0714,7.0422,7.0714,371006.0
2022-07-25 11:20:00,12.1,12.14,12.09,12.13,474956.0,7.0714,7.0948,7.0655,7.0889,474956.0
2022-07-25 11:30:00,12.13,12.14,12.11,12.13,331912.0,7.0889,7.0948,7.0772,7.0889,331912.0
2022-07-25 11:40:00,12.13,12.2,12.13,12.19,381646.0,7.0889,7.1298,7.0889,7.124,381646.0
2022-07-25 11:50:00,12.19,12.19,12.15,12.18,438454.0,7.124,7.124,7.1006,7.1181,438454.0
2022-07-25 12:00:00,12.19,12.22,12.17,12.2,445972.0,7.124,7.1415,7.1123,7.1298,445972.0
2022-07-25 12:10:00,12.2,12.21,12.16,12.17,677165.0,7.1298,7.1357,7.1064,7.1123,677165.0
2022-07-25 12:20:00,12.17,12.19,12.15,12.19,232404.0,7.1123,7.124,7.1006,7.124,232404.0
2022-07-25 12:30:00,12.19,12.22,12.18,12.2,436110.0,7.124,7.1415,7.1181,7.1298,436110.0
2022-07-25 12:40:00,12.2,12.21,12.17,12.19,233108.0,7.1298,7.1357,7.1123,7.124,233108.0
2022-07-25 12:50:00,12.19,12.22,12.17,12.2,558274.0,7.124,7.1415,7.1123,7.1298,558274.0
2022-07-25 13:00:00,12.2,12.22,12.19,12.21,250328.0,7.1298,7.1415,7.124,7.1357,250328.0
2022-07-25 13:10:00,12.21,12.24,12.18,12.2,821025.0,7.1357,7.1532,7.1181,7.1298,821025.0
2022-07-25 13:20:00,12.2,12.22,12.19,12.21,329960.0,7.1298,7.1415,7.124,7.1357,329960.0
2022-07-25 13:30:00,12.21,12.21,12.2,12.21,138453.0,7.1357,7.1357,7.1298,7.1357,138453.0
2022-07-25 13:40:00,12.21,12.23,12.2,12.21,267457.0,7.1357,7.1474,7.1298,7.1357,267457.0
2022-07-25 13:50:00,12.22,12.22,12.19,12.21,150317.0,7.1415,7.1415,7.124,7.1357,150317.0
2022-07-25 14:00:00,12.21,12.24,12.2,12.22,510441.0,7.1357,7.1532,7.1298,7.1415,510441.0
2022-07-25 14:10:00,12.23,12.28,12.22,12.28,360140.0,7.1474,7.1766,7.1415,7.1766,360140.0
2022-07-25 14:20:00,12.27,12.29,12.25,12.29,436260.0,7.1707,7.1824,7.159,7.1824,436260.0
2022-07-25 14:30:00,12.29,12.37,12.28,12.36,753156.0,7.1824,7.2292,7.1766,7.2233,753156.0
2022-07-25 14:40:00,12.36,12.37,12.31,12.32,644786.0,7.2233,7.2292,7.1941,7.2,644786.0
2022-07-25 14:50:00,12.32,12.33,12.3,12.33,310818.0,7.2,7.2058,7.1883,7.2058,310818.0
2022-07-25 15:00:00,12.33,12.35,12.31,12.34,425975.0,7.2058,7.2175,7.1941,7.2116,425975.0
2022-07-25 15:10:00,12.34,12.38,12.33,12.37,824716.0,7.2116,7.235,7.2058,7.2292,824716.0
2022-07-25 15:20:00,12.37,12.38,12.34,12.34,1070340.0,7.2292,7.235,7.2116,7.2116,1070340.0
2022-07-25 15:30:00,12.34,12.36,12.31,12.34,1120627.0,7.2116,7.2233,7.1941,7.2116,1120627.0
2022-07-25 15:40:00,12.34,12.35,12.31,12.34,1359431.0,7.2116,7.2175,7.1941,7.2116,1359431.0
2022-07-25 15:50:00,12.34,12.39,12.33,12.37,2081879.0,7.2116,7.2409,7.2058,7.2292,2081879.0
2022-07-26 09:30:00,12.67,12.75,12.64,12.75,1230963.0,7.4045,7.4512,7.387,7.4512,1230963.0
2022-07-26 09:40:00,12.75,12.79,12.71,12.75,979973.0,7.4512,7.4746,7.4279,7.4512,979973.0
2022-07-26 09:50:00,12.75,12.78,12.7,12.75,494469.0,7.4512,7.4688,7.422,7.4512,494469.0
2022-07-26 10:00:00,12.74,12.75,12.62,12.64,483317.0,7.4454,7.4512,7.3753,7.387,483317.0
2022-07-26 10:10:00,12.65,12.66,12.53,12.64,693685.0,7.3928,7.3987,7.3227,7.387,693685.0
2022-07-26 10:20:00,12.64,12.65,12.54,12.65,528259.0,7.387,7.3928,7.3285,7.3928,528259.0
2022-07-26 10:30:00,12.65,12.68,12.62,12.63,451752.0,7.3928,7.4103,7.3753,7.3811,451752.0
2022-07-26 10:40:00,12.63,12.71,12.62,12.67,338351.0,7.3811,7.4279,7.3753,7.4045,338351.0
2022-07-26 10:50:00,12.66,12.66,12.6,12.65,331529.0,7.3987,7.3987,7.3636,7.3928,331529.0
2022-07-26 11:00:00,12.65,12.66,12.54,12.55,483921.0,7.3928,7.3987,7.3285,7.3344,483921.0
2022-07-26 11:10:00,12.55,12.57,12.5,12.51,673087.0,7.3344,7.3461,7.3051,7.311,673087.0
2022-07-26 11:20:00,12.5,12.54,12.47,12.51,738941.0,7.3051,7.3285,7.2876,7.311,738941.0
2022-07-26 11:30:00,12.52,12.55,12.48,12.49,460266.0,7.3168,7.3344,7.2935,7.2993,460266.0
2022-07-26 11:40:00,12.49,12.52,12.46,12.46,425807.0,7.2993,7.3168,7.2818,7.2818,425807.0
2022-07-26 11:50:00,12.46,12.49,12.42,12.46,409284.0,7.2818,7.2993,7.2584,7.2818,409284.0
2022-07-26 12:00:00,12.46,12.47,12.43,12.46,317874.0,7.2818,7.2876,7.2642,7.2818,317874.0
2022-07-26 12:10:00,12.46,12.49,12.43,12.47,652034.0,7.2818,7.2993,7.2642,7.2876,652034.0
2022-07-26 12:20:00,12.47,12.48,12.43,12.45,592578.0,7.2876,7.2935,7.2642,7.2759,592578.0
2022-07-26 12:30:00,12.45,12.5,12.42,12.45,912782.0,7.2759,7.3051,7.2584,7.2759,912782.0
2022-07-26 12:40:00,12.45,12.49,12.41,12.48,840037.0,7.2759,7.2993,7.2525,7.2935,840037.0
2022-07-26 12:50:00,12.47,12.49,12.45,12.46,259699.0,7.2876,7.2993,7.2759,7.2818,259699.0
2022-07-26 13:00:00,12.45,12.49,12.44,12.48,204455.0,7.2759,7.2993,7.2701,7.2935,204455.0
2022-07-26 13:10:00,12.49,12.5,12.46,12.48,273766.0,7.2993,7.3051,7.2818,7.2935,273766.0
2022-07-26 13:20:00,12.48,12.52,12.47,12.52,318528.0,7.2935,7.3168,7.2876,7.3168,318528.0
2022-07-26 13:30:00,12.52,12.55,12.5,12.54,458189.0,7.3168,7.3344,7.3051,7.3285,458189.0
2022-07-26 13:40:00,12.53,12.55,12.52,12.53,370066.0,7.3227,7.3344,7.3168,7.3227,370066.0
2022-07-26 13:50:00,12.53,12.55,12.52,12.54,324621.0,7.3227,7.3344,7.3168,7.3285,324621.0
2022-07-26 14:00:00,12.54,12.6,12.54,12.56,569945.0,7.3285,7.3636,7.3285,7.3402,569945.0
2022-07-26 14:10:00,12.57,12.59,12.55,12.56,283044.0,7.3461,7.3577,7.3344,7.3402,283044.0
2022-07-26 14:20:00,12.56,12.56,12.5,12.51,281393.0,7.3402,7.3402,7.3051,7.311,281393.0
2022-07-26 14:30:00,12.51,12.52,12.46,12.47,360546.0,7.311,7.3168,7.2818,7.2876,360546.0
2022-07-26 14:40:00,12.47,12.5,12.46,12.49,375406.0,7.2876,7.3051,7.2818,7.2993,375406.0
2022-07-26 14:50:00,12.5,12.53,12.49,12.53,208918.0,7.3051,7.3227,7.2993,7.3227,208918.0
2022-07-26 15:00:00,12.53,12.56,12.52,12.54,332969.0,7.3227,7.3402,7.3168,7.3285,332969.0
2022-07-26 15:10:00,12.54,12.58,12.54,12.57,218459.0,7.3285,7.3519,7.3285,7.3461,218459.0
2022-07-26 15:20:00,12.57,12.59,12.55,12.58,536604.0,7.3461,7.3577,7.3344,7.3519,536604.0
2022-07-26 15:30:00,12.57,12.6,12.56,12.59,370385.0,7.3461,7.3636,7.3402,7.3577,370385.0
2022-07-26 15:40:00,12.6,12.6,12.57,12.59,770256.0,7.3636,7.3636,7.3461,7.3577,770256.0
2022-07-26 15:50:00,12.59,12.63,12.58,12.61,1215800.0,7.3577,7.3811,7.3519,7.3694,1215800.0
2022-07-27 09:30:00,12.73,12.76,12.55,12.57,900431.0,7.4396,7.4571,7.3344,7.3461,900431.0
2022-07-27 09:40:00,12.58,12.62,12.54,12.57,598926.0,7.3519,7.3753,7.3285,7.3461,598926.0
2022-07-27 09:50:00,12.57,12.6,12.52,12.53,458735.0,7.3461,7.3636,7.3168,7.3227,458735.0
2022-07-27 10:00:00,12.53,12.59,12.47,12.49,559074.0,7.3227,7.3577,7.2876,7.2993,559074.0
2022-07-27 10:10:00,12.48,12.53,12.45,12.51,699866.0,7.2935,7.3227,7.2759,7.311,699866.0
2022-07-27 10:20:00,12.51,12.53,12.45,12.48,294465.0,7.311,7.3227,7.2759,7.2935,294465.0
2022-07-27 10:30:00,12.49,12.57,12.49,12.54,294476.0,7.2993,7.3461,7.2993,7.3285,294476.0
2022-07-27 10:40:00,12.54,12.62,12.53,12.62,278623.0,7.3285,7.3753,7.3227,7.3753,278623.0
2022-07-27 10:50:00,12.62,12.68,12.61,12.66,692068.0,7.3753,7.4103,7.3694,7.3987,692068.0
2022-07-27 11:00:00,12.66,12.69,12.65,12.66,674875.0,7.3987,7.4162,7.3928,7.3987,674875.0
2022-07-27 11:10:00,12.66,12.68,12.65,12.67,217239.0,7.3987,7.4103,7.3928,7.4045,217239.0
2022-07-27 11:20:00,12.68,12.68,12.63,12.65,276728.0,7.4103,7.4103,7.3811,7.3928,276728.0
2022-07-27 11:30:00,12.65,12.69,12.65,12.65,320745.0,7.3928,7.4162,7.3928,7.3928,320745.0
2022-07-27 11:40:00,12.65,12.69,12.65,12.68,270120.0,7.3928,7.4162,7.3928,7.4103,270120.0
2022-07-27 11:50:00,12.68,12.68,12.64,12.67,834057.0,7.4103,7.4103,7.387,7.4045,834057.0
2022-07-27 12:00:00,12.67,12.71,12.66,12.71,658174.0,7.4045,7.4279,7.3987,7.4279,658174.0
2022-07-27 12:10:00,12.71,12.72,12.67,12.69,243008.0,7.4279,7.4337,7.4045,7.4162,243008.0
2022-07-27 12:20:00,12.69,12.72,12.68,12.7,330862.0,7.4162,7.4337,7.4103,7.422,330862.0
2022-07-27 12:30:00,12.7,12.7,12.69,12.7,201.0,7.422,7.422,7.4162,7.422,201.0
2022-07-27 12:40:00,12.7,12.7,12.7,12.7,0.0,7.422,7.422,7.422,7.422,0.0
2022-07-27 12:50:00,12.7,12.7,12.7,12.7,0.0,7.422,7.422,7.422,7.422,0.0
2022-07-27 13:00:00,12.7,12.7,12.7,12.7,0.0,7.422,7.422,7.422,7.422,0.0
2022-07-27 13:10:00,12.71,12.73,12.66,12.67,701598.0,7.4279,7.4396,7.3987,7.4045,701598.0
2022-07-27 13:20:00,12.67,12.72,12.66,12.7,629130.0,7.4045,7.4337,7.3987,7.422,629130.0
2022-07-27 13:30:00,12.7,12.73,12.66,12.71,555574.0,7.422,7.4396,7.3987,7.4279,555574.0
2022-07-27 13:40:00,12.72,12.73,12.68,12.69,601128.0,7.4337,7.4396,7.4103,7.4162,601128.0
2022-07-27 13:50:00,12.7,12.7,12.66,12.68,577252.0,7.422,7.422,7.3987,7.4103,577252.0
2022-07-27 14:00:00,12.67,12.78,12.67,12.73,420428.0,7.4045,7.4688,7.4045,7.4396,420428.0
2022-07-27 14:10:00,12.73,12.76,12.71,12.74,242438.0,7.4396,7.4571,7.4279,7.4454,242438.0
2022-07-27 14:20:00,12.74,12.74,12.68,12.7,267504.0,7.4454,7.4454,7.4103,7.422,267504.0
2022-07-27 14:30:00,12.7,12.78,12.66,12.78,645140.0,7.422,7.4688,7.3987,7.4688,645140.0
2022-07-27 14:40:00,12.78,12.84,12.77,12.83,480831.0,7.4688,7.5038,7.4629,7.498,480831.0
2022-07-27 14:50:00,12.82,12.86,12.81,12.84,686328.0,7.4922,7.5155,7.4863,7.5038,686328.0
2022-07-27 15:00:00,12.84,12.87,12.81,12.86,619637.0,7.5038,7.5214,7.4863,7.5155,619637.0
2022-07-27 15:10:00,12.86,12.9,12.84,12.88,521667.0,7.5155,7.5389,7.5038,7.5272,521667.0
2022-07-27 15:20:00,12.88,12.93,12.88,12.93,588517.0,7.5272,7.5564,7.5272,7.5564,588517.0
2022-07-27 15:30:00,12.93,12.94,12.91,12.93,819951.0,7.5564,7.5623,7.5448,7.5564,819951.0
2022-07-27 15:40:00,12.92,12.96,12.92,12.93,1579887.0,7.5506,7.574,7.5506,7.5564,1579887.0
2022-07-27 15:50:00,12.93,12.95,12.88,12.94,2923892.0,7.5564,7.5681,7.5272,7.5623,2923892.0
2022-07-28 09:30:00,13.27,13.3,13.17,13.25,1065243.0,7.7551,7.7727,7.6967,7.7435,1065243.0
2022-07-28 09:40:00,13.25,13.27,13.14,13.19,1505714.0,7.7435,7.7551,7.6792,7.7084,1505714.0
2022-07-28 09:50:00,13.18,13.19,13.04,13.06,756646.0,7.7025,7.7084,7.6207,7.6324,756646.0
2022-07-28 10:00:00,13.06,13.12,13.05,13.09,657192.0,7.6324,7.6675,7.6266,7.6499,657192.0
2022-07-28 10:10:00,13.1,13.12,13.03,13.05,819713.0,7.6558,7.6675,7.6149,7.6266,819713.0
2022-07-28 10:20:00,13.05,13.05,12.92,12.97,808074.0,7.6266,7.6266,7.5506,7.5798,808074.0
2022-07-28 10:30:00,12.98,13.03,12.92,12.99,443848.0,7.5857,7.6149,7.5506,7.5915,443848.0
2022-07-28 10:40:00,12.99,13.13,12.96,13.12,480693.0,7.5915,7.6733,7.574,7.6675,480693.0
2022-07-28 10:50:00,13.13,13.14,13.09,13.11,763400.0,7.6733,7.6792,7.6499,7.6616,763400.0
2022-07-28 11:00:00,13.11,13.12,13.06,13.07,434802.0,7.6616,7.6675,7.6324,7.6383,434802.0
2022-07-28 11:10:00,13.07,13.14,13.07,13.13,721912.0,7.6383,7.6792,7.6383,7.6733,721912.0
2022-07-28 11:20:00,13.12,13.21,13.1,13.21,1039940.0,7.6675,7.7201,7.6558,7.7201,1039940.0
2022-07-28 11:30:00,13.2,13.21,13.13,13.15,793433.0,7.7142,7.7201,7.6733,7.685,793433.0
2022-07-28 11:40:00,13.15,13.2,13.15,13.19,446940.0,7.685,7.7142,7.685,7.7084,446940.0
2022-07-28 11:50:00,13.19,13.2,13.14,13.15,590228.0,7.7084,7.7142,7.6792,7.685,590228.0
2022-07-28 12:00:00,13.15,13.21,13.14,13.2,1516123.0,7.685,7.7201,7.6792,7.7142,1516123.0
2022-07-28 12:10:00,13.2,13.22,13.14,13.15,387578.0,7.7142,7.7259,7.6792,7.685,387578.0
2022-07-28 12:20:00,13.15,13.22,13.14,13.21,393610.0,7.685,7.7259,7.6792,7.7201,393610.0
2022-07-28 12:30:00,13.2,13.22,13.16,13.22,384486.0,7.7142,7.7259,7.6909,7.7259,384486.0
2022-07-28 12:40:00,13.22,13.22,13.16,13.17,238303.0,7.7259,7.7259,7.6909,7.6967,238303.0
2022-07-28 12:50:00,13.17,13.21,13.16,13.2,236497.0,7.6967,7.7201,7.6909,7.7142,236497.0
2022-07-28 13:00:00,13.2,13.2,13.15,13.17,928119.0,7.7142,7.7142,7.685,7.6967,928119.0
2022-07-28 13:10:00,13.18,13.18,13.12,13.14,401812.0,7.7025,7.7025,7.6675,7.6792,401812.0
2022-07-28 13:20:00,13.14,13.18,13.12,13.17,400247.0,7.6792,7.7025,7.6675,7.6967,400247.0
2022-07-28 13:30:00,13.17,13.2,13.16,13.16,363357.0,7.6967,7.7142,7.6909,7.6909,363357.0
2022-07-28 13:40:00,13.17,13.42,13.16,13.29,2063166.0,7.6967,7.8428,7.6909,7.7668,2063166.0
2022-07-28 13:50:00,13.29,13.34,13.19,13.29,2032424.0,7.7668,7.7961,7.7084,7.7668,2032424.0
2022-07-28 14:00:00,13.29,13.3,13.22,13.25,1362170.0,7.7668,7.7727,7.7259,7.7435,1362170.0
2022-07-28 14:10:00,13.24,13.26,13.19,13.21,813163.0,7.7376,7.7493,7.7084,7.7201,813163.0
2022-07-28 14:20:00,13.21,13.22,13.2,13.22,256178.0,7.7201,7.7259,7.7142,7.7259,256178.0
2022-07-28 14:30:00,13.22,13.22,13.22,13.22,0.0,7.7259,7.7259,7.7259,7.7259,0.0
2022-07-28 14:40:00,13.22,13.22,13.22,13.22,0.0,7.7259,7.7259,7.7259,7.7259,0.0
2022-07-28 14:50:00,13.22,13.22,13.22,13.22,0.0,7.7259,7.7259,7.7259,7.7259,0.0
2022-07-28 15:00:00,13.22,13.22,13.22,13.22,0.0,7.7259,7.7259,7.7259,7.7259,0.0
2022-07-28 15:10:00,13.4,13.48,13.22,13.32,2595876.0,7.8311,7.8779,7.7259,7.7844,2595876.0
2022-07-28 15:20:00,13.31,13.46,13.3,13.43,1499451.0,7.7785,7.8662,7.7727,7.8486,1499451.0
2022-07-28 15:30:00,13.43,13.46,13.42,13.44,1615064.0,7.8486,7.8662,7.8428,7.8545,1615064.0
2022-07-28 15:40:00,13.44,13.45,13.41,13.44,1289754.0,7.8545,7.8603,7.837,7.8545,1289754.0
2022-07-28 15:50:00,13.44,13.44,13.41,13.42,2486248.0,7.8545,7.8545,7.837,7.8428,2486248.0
2022-07-29 09:30:00,13.91,14.13,13.91,14.02,4437659.0,8.1292,8.2577,8.1292,8.1935,4437659.0
2022-07-29 09:40:00,14.02,14.17,14.0,14.14,1868420.0,8.1935,8.2811,8.1818,8.2636,1868420.0
2022-07-29 09:50:00,14.14,14.2,14.12,14.17,1887423.0,8.2636,8.2986,8.2519,8.2811,1887423.0
2022-07-29 10:00:00,14.16,14.22,14.11,14.12,1905422.0,8.2753,8.3103,8.246,8.2519,1905422.0
2022-07-29 10:10:00,14.12,14.13,14.0,14.08,1193217.0,8.2519,8.2577,8.1818,8.2285,1193217.0
2022-07-29 10:20:00,14.08,14.2,14.07,14.12,1543618.0,8.2285,8.2986,8.2227,8.2519,1543618.0
2022-07-29 10:30:00,14.12,14.18,14.11,14.16,864706.0,8.2519,8.287,8.246,8.2753,864706.0
2022-07-29 10:40:00,14.17,14.22,14.16,14.2,667214.0,8.2811,8.3103,8.2753,8.2986,667214.0
2022-07-29 10:50:00,14.2,14.26,14.2,14.22,749483.0,8.2986,8.3337,8.2986,8.3103,749483.0
2022-07-29 11:00:00,14.22,14.3,14.2,14.29,787820.0,8.3103,8.3571,8.2986,8.3512,787820.0
2022-07-29 11:10:00,14.3,14.39,14.29,14.37,988757.0,8.3571,8.4097,8.3512,8.398,988757.0
2022-07-29 11:20:00,14.37,14.4,14.33,14.37,1024020.0,8.398,8.4155,8.3746,8.398,1024020.0
2022-07-29 11:30:00,14.37,14.37,14.3,14.33,1039862.0,8.398,8.398,8.3571,8.3746,1039862.0
2022-07-29 11:40:00,14.33,14.4,14.31,14.34,777933.0,8.3746,8.4155,8.3629,8.3805,777933.0
2022-07-29 11:50:00,14.34,14.36,14.29,14.32,1060683.0,8.3805,8.3922,8.3512,8.3688,1060683.0
2022-07-29 12:00:00,14.33,14.34,14.29,14.32,750143.0,8.3746,8.3805,8.3512,8.3688,750143.0
2022-07-29 12:10:00,14.32,14.35,14.3,14.32,851811.0,8.3688,8.3863,8.3571,8.3688,851811.0
2022-07-29 12:20:00,14.31,14.32,14.26,14.26,573379.0,8.3629,8.3688,8.3337,8.3337,573379.0
2022-07-29 12:30:00,14.27,14.31,14.25,14.27,1093927.0,8.3396,8.3629,8.3279,8.3396,1093927.0
2022-07-29 12:40:00,14.27,14.31,14.23,14.29,770081.0,8.3396,8.3629,8.3162,8.3512,770081.0
2022-07-29 12:50:00,14.29,14.33,14.28,14.3,582298.0,8.3512,8.3746,8.3454,8.3571,582298.0
2022-07-29 13:00:00,14.3,14.35,14.28,14.34,354080.0,8.3571,8.3863,8.3454,8.3805,354080.0
2022-07-29 13:10:00,14.35,14.4,14.34,14.38,492234.0,8.3863,8.4155,8.3805,8.4038,492234.0
2022-07-29 13:20:00,14.39,14.39,14.32,14.34,385914.0,8.4097,8.4097,8.3688,8.3805,385914.0
2022-07-29 13:30:00,14.33,14.34,14.27,14.31,532174.0,8.3746,8.3805,8.3396,8.3629,532174.0
2022-07-29 13:40:00,14.31,14.35,14.3,14.34,453066.0,8.3629,8.3863,8.3571,8.3805,453066.0
2022-07-29 13:50:00,14.33,14.37,14.31,14.36,834480.0,8.3746,8.398,8.3629,8.3922,834480.0
2022-07-29 14:00:00,14.36,14.38,14.28,14.29,1131471.0,8.3922,8.4038,8.3454,8.3512,1131471.0
2022-07-29 14:10:00,14.29,14.33,14.27,14.32,532148.0,8.3512,8.3746,8.3396,8.3688,532148.0
2022-07-29 14:20:00,14.32,14.34,14.29,14.33,683861.0,8.3688,8.3805,8.3512,8.3746,683861.0
2022-07-29 14:30:00,14.33,14.36,14.3,14.36,700818.0,8.3746,8.3922,8.3571,8.3922,700818.0
2022-07-29 14:40:00,14.35,14.4,14.34,14.39,600100.0,8.3863,8.4155,8.3805,8.4097,600100.0
2022-07-29 14:50:00,14.39,14.44,14.38,14.42,477591.0,8.4097,8.4389,8.4038,8.4272,477591.0
2022-07-29 15:00:00,14.42,14.44,14.36,14.37,812095.0,8.4272,8.4389,8.3922,8.398,812095.0
2022-07-29 15:10:00,14.38,14.38,14.3,14.34,862718.0,8.4038,8.4038,8.3571,8.3805,862718.0
2022-07-29 15:20:00,14.34,14.37,14.32,14.33,940075.0,8.3805,8.398,8.3688,8.3746,940075.0
2022-07-29 15:30:00,14.33,14.36,14.3,14.33,858751.0,8.3746,8.3922,8.3571,8.3746,858751.0
2022-07-29 15:40:00,14.33,14.36,14.29,14.36,1077250.0,8.3746,8.3922,8.3512,8.3922,1077250.0
2022-07-29 15:50:00,14.35,14.36,14.27,14.3,3876196.0,8.3863,8.3922,8.3396,8.3571,3876196.0
2022-08-01 09:30:00,14.08,14.1,13.89,14.03,2027678.0,8.2285,8.2402,8.1175,8.1993,2027678.0
2022-08-01 09:40:00,14.03,14.14,14.02,14.04,1323789.0,8.1993,8.2636,8.1935,8.2051,1323789.0
2022-08-01 09:50:00,14.05,14.07,13.95,14.04,1022750.0,8.211,8.2227,8.1525,8.2051,1022750.0
2022-08-01 10:00:00,14.04,14.11,13.97,14.04,1103588.0,8.2051,8.246,8.1642,8.2051,1103588.0
2022-08-01 10:10:00,14.04,14.13,14.01,14.02,844205.0,8.2051,8.2577,8.1876,8.1935,844205.0
2022-08-01 10:20:00,14.02,14.02,13.93,13.96,840233.0,8.1935,8.1935,8.1409,8.1584,840233.0
2022-08-01 10:30:00,13.96,14.06,13.95,14.04,777736.0,8.1584,8.2168,8.1525,8.2051,777736.0
2022-08-01 10:40:00,14.04,14.22,14.03,14.2,712816.0,8.2051,8.3103,8.1993,8.2986,712816.0
2022-08-01 10:50:00,14.21,14.24,14.12,14.18,903150.0,8.3045,8.322,8.2519,8.287,903150.0
2022-08-01 11:00:00,14.19,14.27,14.18,14.27,758071.0,8.2928,8.3396,8.287,8.3396,758071.0
2022-08-01 11:10:00,14.27,14.28,14.18,14.19,912869.0,8.3396,8.3454,8.287,8.2928,912869.0
2022-08-01 11:20:00,14.18,14.27,14.16,14.22,316559.0,8.287,8.3396,8.2753,8.3103,316559.0
2022-08-01 11:30:00,14.23,14.29,14.21,14.28,961822.0,8.3162,8.3512,8.3045,8.3454,961822.0
2022-08-01 11:40:00,14.28,14.28,14.25,14.27,494237.0,8.3454,8.3454,8.3279,8.3396,494237.0
2022-08-01 11:50:00,14.27,14.29,14.23,14.28,587383.0,8.3396,8.3512,8.3162,8.3454,587383.0
2022-08-01 12:00:00,14.27,14.32,14.27,14.29,409187.0,8.3396,8.3688,8.3396,8.3512,409187.0
2022-08-01 12:10:00,14.28,14.32,14.27,14.3,474724.0,8.3454,8.3688,8.3396,8.3571,474724.0
2022-08-01 12:20:00,14.3,14.34,14.27,14.28,290676.0,8.3571,8.3805,8.3396,8.3454,290676.0
2022-08-01 12:30:00,14.28,14.28,14.23,14.26,270371.0,8.3454,8.3454,8.3162,8.3337,270371.0
2022-08-01 12:40:00,14.26,14.27,14.17,14.18,467378.0,8.3337,8.3396,8.2811,8.287,467378.0
2022-08-01 12:50:00,14.18,14.22,14.15,14.19,452416.0,8.287,8.3103,8.2694,8.2928,452416.0
2022-08-01 13:00:00,14.19,14.19,14.1,14.16,394778.0,8.2928,8.2928,8.2402,8.2753,394778.0
2022-08-01 13:10:00,14.15,14.17,14.09,14.1,418583.0,8.2694,8.2811,8.2344,8.2402,418583.0
2022-08-01 13:20:00,14.1,14.13,14.07,14.09,227868.0,8.2402,8.2577,8.2227,8.2344,227868.0
2022-08-01 13:30:00,14.08,14.1,14.04,14.04,413717.0,8.2285,8.2402,8.2051,8.2051,413717.0
2022-08-01 13:40:00,14.04,14.05,13.97,14.03,543227.0,8.2051,8.211,8.1642,8.1993,543227.0
2022-08-01 13:50:00,14.02,14.05,13.98,14.04,326038.0,8.1935,8.211,8.1701,8.2051,326038.0
2022-08-01 14:00:00,14.04,14.06,14.0,14.04,445061.0,8.2051,8.2168,8.1818,8.2051,445061.0
2022-08-01 14:10:00,14.03,14.08,14.03,14.04,654715.0,8.1993,8.2285,8.1993,8.2051,654715.0
2022-08-01 14:20:00,14.04,14.05,14.02,14.05,694582.0,8.2051,8.211,8.1935,8.211,694582.0
2022-08-01 14:30:00,14.04,14.06,14.02,14.04,380072.0,8.2051,8.2168,8.1935,8.2051,380072.0
2022-08-01 14:40:00,14.04,14.06,14.0,14.02,444282.0,8.2051,8.2168,8.1818,8.1935,444282.0
2022-08-01 14:50:00,14.01,14.11,14.0,14.08,360090.0,8.1876,8.246,8.1818,8.2285,360090.0
2022-08-01 15:00:00,14.08,14.11,14.06,14.09,822970.0,8.2285,8.246,8.2168,8.2344,822970.0
2022-08-01 15:10:00,14.08,14.09,14.06,14.07,2042645.0,8.2285,8.2344,8.2168,8.2227,2042645.0
2022-08-01 15:20:00,14.06,14.07,14.03,14.06,486431.0,8.2168,8.2227,8.1993,8.2168,486431.0
2022-08-01 15:30:00,14.06,14.09,14.06,14.09,1230853.0,8.2168,8.2344,8.2168,8.2344,1230853.0
2022-08-01 15:40:00,14.09,14.11,14.08,14.1,1007408.0,8.2344,8.246,8.2285,8.2402,1007408.0
2022-08-01 15:50:00,14.09,14.12,14.07,14.1,2277407.0,8.2344,8.2519,8.2227,8.2402,2277407.0
2022-08-02 09:30:00,14.04,14.17,14.03,14.12,1204244.0,8.2051,8.2811,8.1993,8.2519,1204244.0
2022-08-02 09:40:00,14.12,14.13,13.96,13.96,680818.0,8.2519,8.2577,8.1584,8.1584,680818.0
2022-08-02 09:50:00,13.96,14.06,13.93,13.98,742635.0,8.1584,8.2168,8.1409,8.1701,742635.0
2022-08-02 10:00:00,13.97,13.99,13.87,13.88,517408.0,8.1642,8.1759,8.1058,8.1116,517408.0
2022-08-02 10:10:00,13.88,13.96,13.85,13.93,556461.0,8.1116,8.1584,8.0941,8.1409,556461.0
2022-08-02 10:20:00,13.94,13.95,13.87,13.93,395857.0,8.1467,8.1525,8.1058,8.1409,395857.0
2022-08-02 10:30:00,13.93,13.99,13.86,13.91,561216.0,8.1409,8.1759,8.0999,8.1292,561216.0
2022-08-02 10:40:00,13.91,14.05,13.89,14.04,602343.0,8.1292,8.211,8.1175,8.2051,602343.0
2022-08-02 10:50:00,14.05,14.2,14.02,14.07,830307.0,8.211,8.2986,8.1935,8.2227,830307.0
2022-08-02 11:00:00,14.07,14.09,13.98,14.0,470109.0,8.2227,8.2344,8.1701,8.1818,470109.0
2022-08-02 11:10:00,14.0,14.08,13.98,14.07,504583.0,8.1818,8.2285,8.1701,8.2227,504583.0
2022-08-02 11:20:00,14.07,14.1,14.02,14.05,979436.0,8.2227,8.2402,8.1935,8.211,979436.0
2022-08-02 11:30:00,14.04,14.07,13.99,14.06,437892.0,8.2051,8.2227,8.1759,8.2168,437892.0
2022-08-02 11:40:00,14.06,14.07,14.0,14.01,703204.0,8.2168,8.2227,8.1818,8.1876,703204.0
2022-08-02 11:50:00,14.01,14.04,13.98,13.99,458713.0,8.1876,8.2051,8.1701,8.1759,458713.0
2022-08-02 12:00:00,13.99,14.03,13.97,13.98,1663304.0,8.1759,8.1993,8.1642,8.1701,1663304.0
2022-08-02 12:10:00,13.98,14.02,13.97,14.01,325782.0,8.1701,8.1935,8.1642,8.1876,325782.0
2022-08-02 12:20:00,14.02,14.02,13.96,13.96,465234.0,8.1935,8.1935,8.1584,8.1584,465234.0
2022-08-02 12:30:00,13.97,14.02,13.96,14.0,398746.0,8.1642,8.1935,8.1584,8.1818,398746.0
2022-08-02 12:40:00,14.0,14.01,13.95,13.96,297282.0,8.1818,8.1876,8.1525,8.1584,297282.0
2022-08-02 12:50:00,13.96,13.98,13.94,13.96,274978.0,8.1584,8.1701,8.1467,8.1584,274978.0
2022-08-02 13:00:00,13.96,14.01,13.96,14.01,463196.0,8.1584,8.1876,8.1584,8.1876,463196.0
2022-08-02 13:10:00,14.01,14.02,13.98,13.98,346834.0,8.1876,8.1935,8.1701,8.1701,346834.0
2022-08-02 13:20:00,13.98,13.98,13.91,13.91,453283.0,8.1701,8.1701,8.1292,8.1292,453283.0
2022-08-02 13:30:00,13.91,13.91,13.83,13.85,936608.0,8.1292,8.1292,8.0824,8.0941,936608.0
2022-08-02 13:40:00,13.85,13.87,13.82,13.84,719178.0,8.0941,8.1058,8.0766,8.0883,719178.0
2022-08-02 13:50:00,13.85,13.85,13.81,13.84,660784.0,8.0941,8.0941,8.0707,8.0883,660784.0
2022-08-02 14:00:00,13.83,13.87,13.81,13.87,605700.0,8.0824,8.1058,8.0707,8.1058,605700.0
2022-08-02 14:10:00,13.87,13.88,13.83,13.84,542128.0,8.1058,8.1116,8.0824,8.0883,542128.0
2022-08-02 14:20:00,13.84,13.89,13.83,13.88,510486.0,8.0883,8.1175,8.0824,8.1116,510486.0
2022-08-02 14:30:00,13.88,13.9,13.87,13.9,285250.0,8.1116,8.1233,8.1058,8.1233,285250.0
2022-08-02 14:40:00,13.9,13.93,13.86,13.88,542236.0,8.1233,8.1409,8.0999,8.1116,542236.0
2022-08-02 14:50:00,13.89,13.89,13.86,13.87,200563.0,8.1175,8.1175,8.0999,8.1058,200563.0
2022-08-02 15:00:00,13.87,13.89,13.86,13.88,695860.0,8.1058,8.1175,8.0999,8.1116,695860.0
2022-08-02 15:10:00,13.88,13.88,13.85,13.86,442089.0,8.1116,8.1116,8.0941,8.0999,442089.0
2022-08-02 15:20:00,13.86,13.89,13.84,13.88,737897.0,8.0999,8.1175,8.0883,8.1116,737897.0
2022-08-02 15:30:00,13.88,13.94,13.88,13.92,892085.0,8.1116,8.1467,8.1116,8.135,892085.0
2022-08-02 15:40:00,13.92,13.92,13.85,13.85,1084199.0,8.135,8.135,8.0941,8.0941,1084199.0
2022-08-02 15:50:00,13.85,13.86,13.82,13.85,1226022.0,8.0941,8.0999,8.0766,8.0941,1226022.0
2022-08-03 09:30:00,13.91,13.94,13.77,13.85,1091863.0,8.1292,8.1467,8.0473,8.0941,1091863.0
2022-08-03 09:40:00,13.86,13.96,13.82,13.93,365512.0,8.0999,8.1584,8.0766,8.1409,365512.0
2022-08-03 09:50:00,13.93,13.99,13.92,13.95,644758.0,8.1409,8.1759,8.135,8.1525,644758.0
2022-08-03 10:00:00,13.93,13.93,13.81,13.84,474536.0,8.1409,8.1409,8.0707,8.0883,474536.0
2022-08-03 10:10:00,13.83,13.86,13.78,13.79,418644.0,8.0824,8.0999,8.0532,8.059,418644.0
2022-08-03 10:20:00,13.79,13.84,13.77,13.81,270244.0,8.059,8.0883,8.0473,8.0707,270244.0
2022-08-03 10:30:00,13.81,13.83,13.72,13.77,456681.0,8.0707,8.0824,8.0181,8.0473,456681.0
2022-08-03 10:40:00,13.77,13.83,13.73,13.82,394878.0,8.0473,8.0824,8.024,8.0766,394878.0
2022-08-03 10:50:00,13.82,13.82,13.77,13.79,321999.0,8.0766,8.0766,8.0473,8.059,321999.0
2022-08-03 11:00:00,13.79,13.83,13.7,13.76,521002.0,8.059,8.0824,8.0064,8.0415,521002.0
2022-08-03 11:10:00,13.76,13.8,13.74,13.75,692447.0,8.0415,8.0649,8.0298,8.0357,692447.0
2022-08-03 11:20:00,13.75,13.77,13.72,13.73,1024312.0,8.0357,8.0473,8.0181,8.024,1024312.0
2022-08-03 11:30:00,13.73,13.82,13.71,13.82,540180.0,8.024,8.0766,8.0123,8.0766,540180.0
2022-08-03 11:40:00,13.82,13.86,13.81,13.85,280445.0,8.0766,8.0999,8.0707,8.0941,280445.0
2022-08-03 11:50:00,13.85,13.86,13.81,13.86,428723.0,8.0941,8.0999,8.0707,8.0999,428723.0
2022-08-03 12:00:00,13.85,13.86,13.8,13.82,516374.0,8.0941,8.0999,8.0649,8.0766,516374.0
2022-08-03 12:10:00,13.81,13.86,13.79,13.85,818520.0,8.0707,8.0999,8.059,8.0941,818520.0
2022-08-03 12:20:00,13.86,13.89,13.83,13.84,436086.0,8.0999,8.1175,8.0824,8.0883,436086.0
2022-08-03 12:30:00,13.84,13.89,13.83,13.84,455174.0,8.0883,8.1175,8.0824,8.0883,455174.0
2022-08-03 12:40:00,13.84,13.87,13.83,13.86,308986.0,8.0883,8.1058,8.0824,8.0999,308986.0
2022-08-03 12:50:00,13.86,13.87,13.83,13.84,430165.0,8.0999,8.1058,8.0824,8.0883,430165.0
2022-08-03 13:00:00,13.85,13.85,13.8,13.81,799234.0,8.0941,8.0941,8.0649,8.0707,799234.0
2022-08-03 13:10:00,13.8,13.81,13.75,13.77,530259.0,8.0649,8.0707,8.0357,8.0473,530259.0
2022-08-03 13:20:00,13.76,13.81,13.76,13.8,393843.0,8.0415,8.0707,8.0415,8.0649,393843.0
2022-08-03 13:30:00,13.81,13.83,13.81,13.82,198204.0,8.0707,8.0824,8.0707,8.0766,198204.0
2022-08-03 13:40:00,13.83,13.83,13.79,13.82,242782.0,8.0824,8.0824,8.059,8.0766,242782.0
2022-08-03 13:50:00,13.82,13.86,13.81,13.85,292247.0,8.0766,8.0999,8.0707,8.0941,292247.0
2022-08-03 14:00:00,13.85,13.88,13.83,13.88,298876.0,8.0941,8.1116,8.0824,8.1116,298876.0
2022-08-03 14:10:00,13.88,13.88,13.82,13.84,332506.0,8.1116,8.1116,8.0766,8.0883,332506.0
2022-08-03 14:20:00,13.83,13.87,13.8,13.81,272792.0,8.0824,8.1058,8.0649,8.0707,272792.0
2022-08-03 14:30:00,13.81,13.83,13.79,13.79,356975.0,8.0707,8.0824,8.059,8.059,356975.0
2022-08-03 14:40:00,13.79,13.8,13.77,13.79,443372.0,8.059,8.0649,8.0473,8.059,443372.0
2022-08-03 14:50:00,13.79,13.81,13.77,13.81,519248.0,8.059,8.0707,8.0473,8.0707,519248.0
2022-08-03 15:00:00,13.8,13.85,13.79,13.85,545392.0,8.0649,8.0941,8.059,8.0941,545392.0
2022-08-03 15:10:00,13.84,13.89,13.83,13.88,428789.0,8.0883,8.1175,8.0824,8.1116,428789.0
2022-08-03 15:20:00,13.88,13.9,13.81,13.83,727510.0,8.1116,8.1233,8.0707,8.0824,727510.0
2022-08-03 15:30:00,13.83,13.83,13.79,13.79,629880.0,8.0824,8.0824,8.059,8.059,629880.0
2022-08-03 15:40:00,13.8,13.8,13.76,13.79,1875875.0,8.0649,8.0649,8.0415,8.059,1875875.0
2022-08-03 15:50:00,13.79,13.8,13.75,13.76,1860131.0,8.059,8.0649,8.0357,8.0415,1860131.0
2022-08-04 09:30:00,13.85,13.85,13.62,13.71,2059917.0,8.0941,8.0941,7.9597,8.0123,2059917.0
2022-08-04 09:40:00,13.7,13.89,13.69,13.84,871382.0,8.0064,8.1175,8.0006,8.0883,871382.0
2022-08-04 09:50:00,13.83,13.91,13.8,13.85,484414.0,8.0824,8.1292,8.0649,8.0941,484414.0
2022-08-04 10:00:00,13.86,13.92,13.81,13.92,426856.0,8.0999,8.135,8.0707,8.135,426856.0
2022-08-04 10:10:00,13.92,13.96,13.85,13.88,617266.0,8.135,8.1584,8.0941,8.1116,617266.0
2022-08-04 10:20:00,13.88,13.94,13.83,13.9,520015.0,8.1116,8.1467,8.0824,8.1233,520015.0
2022-08-04 10:30:00,13.89,13.93,13.86,13.88,656365.0,8.1175,8.1409,8.0999,8.1116,656365.0
2022-08-04 10:40:00,13.89,13.91,13.81,13.85,375932.0,8.1175,8.1292,8.0707,8.0941,375932.0
2022-08-04 10:50:00,13.84,13.88,13.81,13.86,454650.0,8.0883,8.1116,8.0707,8.0999,454650.0
2022-08-04 11:00:00,13.86,13.91,13.84,13.9,511560.0,8.0999,8.1292,8.0883,8.1233,511560.0
2022-08-04 11:10:00,13.9,13.91,13.85,13.88,464550.0,8.1233,8.1292,8.0941,8.1116,464550.0
2022-08-04 11:20:00,13.88,13.92,13.87,13.9,499328.0,8.1116,8.135,8.1058,8.1233,499328.0
2022-08-04 11:30:00,13.9,13.95,13.87,13.93,1014078.0,8.1233,8.1525,8.1058,8.1409,1014078.0
2022-08-04 11:40:00,13.92,13.95,13.89,13.92,713164.0,8.135,8.1525,8.1175,8.135,713164.0
2022-08-04 11:50:00,13.92,13.99,13.91,13.96,625086.0,8.135,8.1759,8.1292,8.1584,625086.0
2022-08-04 12:00:00,13.97,13.99,13.95,13.97,737638.0,8.1642,8.1759,8.1525,8.1642,737638.0
2022-08-04 12:10:00,13.97,14.01,13.96,14.0,528387.0,8.1642,8.1876,8.1584,8.1818,528387.0
2022-08-04 12:20:00,14.0,14.03,13.98,14.02,635039.0,8.1818,8.1993,8.1701,8.1935,635039.0
2022-08-04 12:30:00,14.01,14.07,14.01,14.05,527471.0,8.1876,8.2227,8.1876,8.211,527471.0
2022-08-04 12:40:00,14.05,14.05,13.97,13.97,578603.0,8.211,8.211,8.1642,8.1642,578603.0
2022-08-04 12:50:00,13.97,14.03,13.97,14.03,312491.0,8.1642,8.1993,8.1642,8.1993,312491.0
2022-08-04 13:00:00,14.03,14.07,14.02,14.06,744524.0,8.1993,8.2227,8.1935,8.2168,744524.0
2022-08-04 13:10:00,14.05,14.12,14.05,14.12,823631.0,8.211,8.2519,8.211,8.2519,823631.0
2022-08-04 13:20:00,14.12,14.13,14.08,14.11,699890.0,8.2519,8.2577,8.2285,8.246,699890.0
2022-08-04 13:30:00,14.11,14.12,14.09,14.12,195757.0,8.246,8.2519,8.2344,8.2519,195757.0
2022-08-04 13:40:00,14.12,14.19,14.11,14.19,1063465.0,8.2519,8.2928,8.246,8.2928,1063465.0
2022-08-04 13:50:00,14.19,14.2,14.15,14.17,782602.0,8.2928,8.2986,8.2694,8.2811,782602.0
2022-08-04 14:00:00,14.16,14.17,14.1,14.11,546008.0,8.2753,8.2811,8.2402,8.246,546008.0
2022-08-04 14:10:00,14.11,14.17,14.1,14.17,363551.0,8.246,8.2811,8.2402,8.2811,363551.0
2022-08-04 14:20:00,14.17,14.18,14.14,14.17,635382.0,8.2811,8.287,8.2636,8.2811,635382.0
2022-08-04 14:30:00,14.17,14.18,14.13,14.14,401174.0,8.2811,8.287,8.2577,8.2636,401174.0
2022-08-04 14:40:00,14.13,14.14,14.1,14.12,453033.0,8.2577,8.2636,8.2402,8.2519,453033.0
2022-08-04 14:50:00,14.12,14.14,14.1,14.13,565893.0,8.2519,8.2636,8.2402,8.2577,565893.0
2022-08-04 15:00:00,14.13,14.13,14.1,14.13,502612.0,8.2577,8.2577,8.2402,8.2577,502612.0
2022-08-04 15:10:00,14.13,14.15,14.12,14.14,639814.0,8.2577,8.2694,8.2519,8.2636,639814.0
2022-08-04 15:20:00,14.15,14.17,14.12,14.17,580304.0,8.2694,8.2811,8.2519,8.2811,580304.0
2022-08-04 15:30:00,14.17,14.19,14.11,14.13,1728334.0,8.2811,8.2928,8.246,8.2577,1728334.0
2022-08-04 15:40:00,14.13,14.15,14.11,14.13,1248817.0,8.2577,8.2694,8.246,8.2577,1248817.0
2022-08-04 15:50:00,14.13,14.15,14.09,14.15,2212792.0,8.2577,8.2694,8.2344,8.2694,2212792.0
2022-08-05 09:30:00,14.0,14.17,13.98,14.12,1989979.0,8.1818,8.2811,8.1701,8.2519,1989979.0
2022-08-05 09:40:00,14.11,14.2,14.09,14.18,1507691.0,8.246,8.2986,8.2344,8.287,1507691.0
2022-08-05 09:50:00,14.18,14.28,14.17,14.28,812053.0,8.287,8.3454,8.2811,8.3454,812053.0
2022-08-05 10:00:00,14.28,14.38,14.18,14.25,781570.0,8.3454,8.4038,8.287,8.3279,781570.0
2022-08-05 10:10:00,14.25,14.28,14.19,14.21,669679.0,8.3279,8.3454,8.2928,8.3045,669679.0
2022-08-05 10:20:00,14.21,14.27,14.17,14.26,857981.0,8.3045,8.3396,8.2811,8.3337,857981.0
2022-08-05 10:30:00,14.26,14.4,14.23,14.39,673316.0,8.3337,8.4155,8.3162,8.4097,673316.0
2022-08-05 10:40:00,14.39,14.47,14.37,14.43,871577.0,8.4097,8.4564,8.398,8.4331,871577.0
2022-08-05 10:50:00,14.43,14.47,14.39,14.46,624113.0,8.4331,8.4564,8.4097,8.4506,624113.0
2022-08-05 11:00:00,14.46,14.51,14.42,14.48,1051332.0,8.4506,8.4798,8.4272,8.4623,1051332.0
2022-08-05 11:10:00,14.49,14.5,14.36,14.38,727189.0,8.4681,8.474,8.3922,8.4038,727189.0
2022-08-05 11:20:00,14.38,14.39,14.3,14.31,821924.0,8.4038,8.4097,8.3571,8.3629,821924.0
2022-08-05 11:30:00,14.3,14.34,14.26,14.27,593805.0,8.3571,8.3805,8.3337,8.3396,593805.0
2022-08-05 11:40:00,14.27,14.3,14.22,14.23,420100.0,8.3396,8.3571,8.3103,8.3162,420100.0
2022-08-05 11:50:00,14.24,14.3,14.23,14.29,309723.0,8.322,8.3571,8.3162,8.3512,309723.0
2022-08-05 12:00:00,14.3,14.38,14.29,14.33,730592.0,8.3571,8.4038,8.3512,8.3746,730592.0
2022-08-05 12:10:00,14.33,14.34,14.29,14.29,251695.0,8.3746,8.3805,8.3512,8.3512,251695.0
2022-08-05 12:20:00,14.29,14.35,14.27,14.35,327156.0,8.3512,8.3863,8.3396,8.3863,327156.0
2022-08-05 12:30:00,14.35,14.43,14.34,14.39,562613.0,8.3863,8.4331,8.3805,8.4097,562613.0
2022-08-05 12:40:00,14.39,14.48,14.38,14.46,646494.0,8.4097,8.4623,8.4038,8.4506,646494.0
2022-08-05 12:50:00,14.46,14.53,14.45,14.49,599272.0,8.4506,8.4915,8.4447,8.4681,599272.0
2022-08-05 13:00:00,14.49,14.53,14.48,14.51,442952.0,8.4681,8.4915,8.4623,8.4798,442952.0
2022-08-05 13:10:00,14.51,14.53,14.5,14.52,435457.0,8.4798,8.4915,8.474,8.4857,435457.0
2022-08-05 13:20:00,14.52,14.55,14.47,14.48,308581.0,8.4857,8.5032,8.4564,8.4623,308581.0
2022-08-05 13:30:00,14.47,14.49,14.44,14.46,401364.0,8.4564,8.4681,8.4389,8.4506,401364.0
2022-08-05 13:40:00,14.45,14.46,14.42,14.44,374950.0,8.4447,8.4506,8.4272,8.4389,374950.0
2022-08-05 13:50:00,14.44,14.46,14.42,14.44,346906.0,8.4389,8.4506,8.4272,8.4389,346906.0
2022-08-05 14:00:00,14.44,14.5,14.42,14.44,556784.0,8.4389,8.474,8.4272,8.4389,556784.0
2022-08-05 14:10:00,14.44,14.51,14.41,14.49,548731.0,8.4389,8.4798,8.4214,8.4681,548731.0
2022-08-05 14:20:00,14.49,14.51,14.42,14.43,534488.0,8.4681,8.4798,8.4272,8.4331,534488.0
2022-08-05 14:30:00,14.43,14.47,14.41,14.46,415875.0,8.4331,8.4564,8.4214,8.4506,415875.0
2022-08-05 14:40:00,14.46,14.48,14.42,14.42,408773.0,8.4506,8.4623,8.4272,8.4272,408773.0
2022-08-05 14:50:00,14.42,14.45,14.4,14.43,803489.0,8.4272,8.4447,8.4155,8.4331,803489.0
2022-08-05 15:00:00,14.43,14.45,14.39,14.43,377386.0,8.4331,8.4447,8.4097,8.4331,377386.0
2022-08-05 15:10:00,14.43,14.47,14.42,14.45,352692.0,8.4331,8.4564,8.4272,8.4447,352692.0
2022-08-05 15:20:00,14.45,14.46,14.42,14.44,268761.0,8.4447,8.4506,8.4272,8.4389,268761.0
2022-08-05 15:30:00,14.44,14.46,14.42,14.43,435357.0,8.4389,8.4506,8.4272,8.4331,435357.0
2022-08-05 15:40:00,14.43,14.44,14.42,14.44,444440.0,8.4331,8.4389,8.4272,8.4389,444440.0
2022-08-05 15:50:00,14.44,14.45,14.43,14.44,1819187.0,8.4389,8.4447,8.4331,8.4389,1819187.0
2022-08-08 09:30:00,14.88,15.19,14.83,15.1,2587718.0,8.696,8.8772,8.6668,8.8246,2587718.0
2022-08-08 09:40:00,15.1,15.18,15.03,15.06,2802881.0,8.8246,8.8714,8.7837,8.8012,2802881.0
2022-08-08 09:50:00,15.06,15.08,14.96,14.99,2046507.0,8.8012,8.8129,8.7428,8.7603,2046507.0
2022-08-08 10:00:00,14.99,15.03,14.89,14.89,1329038.0,8.7603,8.7837,8.7019,8.7019,1329038.0
2022-08-08 10:10:00,14.89,14.95,14.87,14.87,850816.0,8.7019,8.737,8.6902,8.6902,850816.0
2022-08-08 10:20:00,14.88,14.93,14.85,14.9,947724.0,8.696,8.7253,8.6785,8.7077,947724.0
2022-08-08 10:30:00,14.9,14.91,14.8,14.81,732229.0,8.7077,8.7136,8.6493,8.6551,732229.0
2022-08-08 10:40:00,14.82,14.84,14.8,14.83,634333.0,8.661,8.6727,8.6493,8.6668,634333.0
2022-08-08 10:50:00,14.83,14.99,14.83,14.95,891121.0,8.6668,8.7603,8.6668,8.737,891121.0
2022-08-08 11:00:00,14.96,15.01,14.94,15.01,591277.0,8.7428,8.772,8.7311,8.772,591277.0
2022-08-08 11:10:00,15.01,15.04,14.98,15.02,531034.0,8.772,8.7896,8.7545,8.7779,531034.0
2022-08-08 11:20:00,15.01,15.04,14.97,15.0,1072141.0,8.772,8.7896,8.7486,8.7662,1072141.0
2022-08-08 11:30:00,15.01,15.05,14.98,14.99,1132104.0,8.772,8.7954,8.7545,8.7603,1132104.0
2022-08-08 11:40:00,14.98,14.99,14.91,14.97,697510.0,8.7545,8.7603,8.7136,8.7486,697510.0
2022-08-08 11:50:00,14.96,15.05,14.96,15.02,429310.0,8.7428,8.7954,8.7428,8.7779,429310.0
2022-08-08 12:00:00,15.03,15.1,15.02,15.06,516537.0,8.7837,8.8246,8.7779,8.8012,516537.0
2022-08-08 12:10:00,15.06,15.11,15.05,15.07,908087.0,8.8012,8.8305,8.7954,8.8071,908087.0
2022-08-08 12:20:00,15.07,15.19,15.06,15.16,1113456.0,8.8071,8.8772,8.8012,8.8597,1113456.0
2022-08-08 12:30:00,15.16,15.17,15.1,15.12,737118.0,8.8597,8.8655,8.8246,8.8363,737118.0
2022-08-08 12:40:00,15.12,15.2,15.11,15.19,497030.0,8.8363,8.8831,8.8305,8.8772,497030.0
2022-08-08 12:50:00,15.19,15.23,15.17,15.21,711458.0,8.8772,8.9006,8.8655,8.8889,711458.0
2022-08-08 13:00:00,15.21,15.23,15.17,15.19,461355.0,8.8889,8.9006,8.8655,8.8772,461355.0
2022-08-08 13:10:00,15.19,15.25,15.17,15.22,730158.0,8.8772,8.9123,8.8655,8.8947,730158.0
2022-08-08 13:20:00,15.23,15.23,15.19,15.2,591666.0,8.9006,8.9006,8.8772,8.8831,591666.0
2022-08-08 13:30:00,15.2,15.23,15.18,15.21,355268.0,8.8831,8.9006,8.8714,8.8889,355268.0
2022-08-08 13:40:00,15.21,15.24,15.18,15.2,867723.0,8.8889,8.9064,8.8714,8.8831,867723.0
2022-08-08 13:50:00,15.21,15.29,15.19,15.28,1198048.0,8.8889,8.9357,8.8772,8.9298,1198048.0
2022-08-08 14:00:00,15.28,15.28,15.18,15.24,825163.0,8.9298,8.9298,8.8714,8.9064,825163.0
2022-08-08 14:10:00,15.24,15.27,15.22,15.26,1044080.0,8.9064,8.924,8.8947,8.9181,1044080.0
2022-08-08 14:20:00,15.26,15.3,15.23,15.29,645319.0,8.9181,8.9415,8.9006,8.9357,645319.0
2022-08-08 14:30:00,15.29,15.3,15.24,15.26,941094.0,8.9357,8.9415,8.9064,8.9181,941094.0
2022-08-08 14:40:00,15.26,15.29,15.24,15.27,821810.0,8.9181,8.9357,8.9064,8.924,821810.0
2022-08-08 14:50:00,15.27,15.28,15.24,15.26,841199.0,8.924,8.9298,8.9064,8.9181,841199.0
2022-08-08 15:00:00,15.26,15.3,15.24,15.29,577064.0,8.9181,8.9415,8.9064,8.9357,577064.0
2022-08-08 15:10:00,15.29,15.31,15.28,15.3,935951.0,8.9357,8.9473,8.9298,8.9415,935951.0
2022-08-08 15:20:00,15.3,15.31,15.28,15.29,637038.0,8.9415,8.9473,8.9298,8.9357,637038.0
2022-08-08 15:30:00,15.29,15.32,15.26,15.32,1082211.0,8.9357,8.9532,8.9181,8.9532,1082211.0
2022-08-08 15:40:00,15.32,15.36,15.31,15.36,1448296.0,8.9532,8.9766,8.9473,8.9766,1448296.0
2022-08-08 15:50:00,15.35,15.37,15.32,15.35,2258603.0,8.9707,8.9824,8.9532,8.9707,2258603.0
2022-08-09 09:30:00,15.56,15.66,15.49,15.54,2621846.0,9.0934,9.1519,9.0525,9.0818,2621846.0
2022-08-09 09:40:00,15.54,15.55,15.44,15.46,1389272.0,9.0818,9.0876,9.0233,9.035,1389272.0
2022-08-09 09:50:00,15.45,15.47,15.39,15.44,777884.0,9.0292,9.0408,8.9941,9.0233,777884.0
2022-08-09 10:00:00,15.43,15.44,15.35,15.4,849266.0,9.0175,9.0233,8.9707,8.9999,849266.0
2022-08-09 10:10:00,15.4,15.48,15.4,15.48,772137.0,8.9999,9.0467,8.9999,9.0467,772137.0
2022-08-09 10:20:00,15.48,15.51,15.42,15.49,802353.0,9.0467,9.0642,9.0116,9.0525,802353.0
2022-08-09 10:30:00,15.49,15.5,15.35,15.36,780777.0,9.0525,9.0584,8.9707,8.9766,780777.0
2022-08-09 10:40:00,15.36,15.45,15.33,15.44,584083.0,8.9766,9.0292,8.959,9.0233,584083.0
2022-08-09 10:50:00,15.44,15.49,15.39,15.49,759576.0,9.0233,9.0525,8.9941,9.0525,759576.0
2022-08-09 11:00:00,15.49,15.53,15.47,15.5,819027.0,9.0525,9.0759,9.0408,9.0584,819027.0
2022-08-09 11:10:00,15.5,15.57,15.49,15.51,1115809.0,9.0584,9.0993,9.0525,9.0642,1115809.0
2022-08-09 11:20:00,15.52,15.53,15.45,15.45,430320.0,9.0701,9.0759,9.0292,9.0292,430320.0
2022-08-09 11:30:00,15.46,15.46,15.37,15.4,780105.0,9.035,9.035,8.9824,8.9999,780105.0
2022-08-09 11:40:00,15.39,15.44,15.39,15.4,428659.0,8.9941,9.0233,8.9941,8.9999,428659.0
2022-08-09 11:50:00,15.4,15.42,15.37,15.4,498934.0,8.9999,9.0116,8.9824,8.9999,498934.0
2022-08-09 12:00:00,15.4,15.45,15.38,15.42,566381.0,8.9999,9.0292,8.9883,9.0116,566381.0
2022-08-09 12:10:00,15.42,15.43,15.39,15.41,389427.0,9.0116,9.0175,8.9941,9.0058,389427.0
2022-08-09 12:20:00,15.41,15.48,15.41,15.45,319154.0,9.0058,9.0467,9.0058,9.0292,319154.0
2022-08-09 12:30:00,15.45,15.46,15.43,15.46,306707.0,9.0292,9.035,9.0175,9.035,306707.0
2022-08-09 12:40:00,15.46,15.48,15.44,15.46,247761.0,9.035,9.0467,9.0233,9.035,247761.0
2022-08-09 12:50:00,15.45,15.53,15.44,15.53,652445.0,9.0292,9.0759,9.0233,9.0759,652445.0
2022-08-09 13:00:00,15.53,15.57,15.52,15.56,1073768.0,9.0759,9.0993,9.0701,9.0934,1073768.0
2022-08-09 13:10:00,15.56,15.57,15.54,15.55,587649.0,9.0934,9.0993,9.0818,9.0876,587649.0
2022-08-09 13:20:00,15.56,15.58,15.51,15.53,1053788.0,9.0934,9.1051,9.0642,9.0759,1053788.0
2022-08-09 13:30:00,15.53,15.53,15.45,15.46,419062.0,9.0759,9.0759,9.0292,9.035,419062.0
2022-08-09 13:40:00,15.46,15.47,15.41,15.45,529569.0,9.035,9.0408,9.0058,9.0292,529569.0
2022-08-09 13:50:00,15.45,15.5,15.43,15.49,520088.0,9.0292,9.0584,9.0175,9.0525,520088.0
2022-08-09 14:00:00,15.49,15.53,15.48,15.53,678253.0,9.0525,9.0759,9.0467,9.0759,678253.0
2022-08-09 14:10:00,15.52,15.53,15.44,15.45,488986.0,9.0701,9.0759,9.0233,9.0292,488986.0
2022-08-09 14:20:00,15.45,15.45,15.4,15.43,451574.0,9.0292,9.0292,8.9999,9.0175,451574.0
2022-08-09 14:30:00,15.42,15.46,15.41,15.45,658838.0,9.0116,9.035,9.0058,9.0292,658838.0
2022-08-09 14:40:00,15.45,15.45,15.39,15.39,583993.0,9.0292,9.0292,8.9941,8.9941,583993.0
2022-08-09 14:50:00,15.4,15.44,15.39,15.43,596847.0,8.9999,9.0233,8.9941,9.0175,596847.0
2022-08-09 15:00:00,15.44,15.47,15.42,15.45,1036847.0,9.0233,9.0408,9.0116,9.0292,1036847.0
2022-08-09 15:10:00,15.45,15.46,15.42,15.44,575956.0,9.0292,9.035,9.0116,9.0233,575956.0
2022-08-09 15:20:00,15.44,15.49,15.41,15.47,945199.0,9.0233,9.0525,9.0058,9.0408,945199.0
2022-08-09 15:30:00,15.47,15.5,15.45,15.46,1205293.0,9.0408,9.0584,9.0292,9.035,1205293.0
2022-08-09 15:40:00,15.46,15.47,15.4,15.42,1182397.0,9.035,9.0408,8.9999,9.0116,1182397.0
2022-08-09 15:50:00,15.42,15.46,15.41,15.46,1949729.0,9.0116,9.035,9.0058,9.035,1949729.0
2022-08-10 09:30:00,15.65,15.67,15.46,15.62,1901305.0,9.146,9.1577,9.035,9.1285,1901305.0
2022-08-10 09:40:00,15.62,15.66,15.56,15.62,694954.0,9.1285,9.1519,9.0934,9.1285,694954.0
2022-08-10 09:50:00,15.63,15.66,15.52,15.54,613842.0,9.1344,9.1519,9.0701,9.0818,613842.0
2022-08-10 10:00:00,15.54,15.69,15.53,15.67,623890.0,9.0818,9.1694,9.0759,9.1577,623890.0
2022-08-10 10:10:00,15.66,15.7,15.54,15.54,809384.0,9.1519,9.1753,9.0818,9.0818,809384.0
2022-08-10 10:20:00,15.54,15.64,15.5,15.62,702148.0,9.0818,9.1402,9.0584,9.1285,702148.0
2022-08-10 10:30:00,15.62,15.73,15.61,15.65,746870.0,9.1285,9.1928,9.1227,9.146,746870.0
2022-08-10 10:40:00,15.65,15.71,15.61,15.66,523954.0,9.146,9.1811,9.1227,9.1519,523954.0
2022-08-10 10:50:00,15.66,15.71,15.63,15.7,593980.0,9.1519,9.1811,9.1344,9.1753,593980.0
2022-08-10 11:00:00,15.7,15.73,15.63,15.67,538233.0,9.1753,9.1928,9.1344,9.1577,538233.0
2022-08-10 11:10:00,15.67,15.68,15.59,15.62,508284.0,9.1577,9.1636,9.111,9.1285,508284.0
2022-08-10 11:20:00,15.62,15.69,15.61,15.68,630893.0,9.1285,9.1694,9.1227,9.1636,630893.0
2022-08-10 11:30:00,15.68,15.72,15.63,15.64,1160848.0,9.1636,9.187,9.1344,9.1402,1160848.0
2022-08-10 11:40:00,15.64,15.68,15.62,15.67,497193.0,9.1402,9.1636,9.1285,9.1577,497193.0
2022-08-10 11:50:00,15.67,15.68,15.64,15.65,508662.0,9.1577,9.1636,9.1402,9.146,508662.0
2022-08-10 12:00:00,15.65,15.69,15.64,15.66,568253.0,9.146,9.1694,9.1402,9.1519,568253.0
2022-08-10 12:10:00,15.66,15.67,15.6,15.61,411132.0,9.1519,9.1577,9.1168,9.1227,411132.0
2022-08-10 12:20:00,15.61,15.64,15.59,15.62,412834.0,9.1227,9.1402,9.111,9.1285,412834.0
2022-08-10 12:30:00,15.62,15.64,15.6,15.61,306395.0,9.1285,9.1402,9.1168,9.1227,306395.0
2022-08-10 12:40:00,15.62,15.63,15.57,15.57,661298.0,9.1285,9.1344,9.0993,9.0993,661298.0
2022-08-10 12:50:00,15.57,15.61,15.57,15.59,626815.0,9.0993,9.1227,9.0993,9.111,626815.0
2022-08-10 13:00:00,15.59,15.62,15.58,15.62,593242.0,9.111,9.1285,9.1051,9.1285,593242.0
2022-08-10 13:10:00,15.61,15.63,15.59,15.6,655880.0,9.1227,9.1344,9.111,9.1168,655880.0
2022-08-10 13:20:00,15.6,15.63,15.58,15.6,443459.0,9.1168,9.1344,9.1051,9.1168,443459.0
2022-08-10 13:30:00,15.59,15.63,15.58,15.6,419310.0,9.111,9.1344,9.1051,9.1168,419310.0
2022-08-10 13:40:00,15.6,15.64,15.59,15.62,495092.0,9.1168,9.1402,9.111,9.1285,495092.0
2022-08-10 13:50:00,15.62,15.62,15.58,15.6,469534.0,9.1285,9.1285,9.1051,9.1168,469534.0
2022-08-10 14:00:00,15.6,15.61,15.56,15.6,561626.0,9.1168,9.1227,9.0934,9.1168,561626.0
2022-08-10 14:10:00,15.6,15.6,15.55,15.56,519864.0,9.1168,9.1168,9.0876,9.0934,519864.0
2022-08-10 14:20:00,15.56,15.58,15.52,15.53,776934.0,9.0934,9.1051,9.0701,9.0759,776934.0
2022-08-10 14:30:00,15.53,15.54,15.51,15.53,574660.0,9.0759,9.0818,9.0642,9.0759,574660.0
2022-08-10 14:40:00,15.53,15.53,15.46,15.47,728266.0,9.0759,9.0759,9.035,9.0408,728266.0
2022-08-10 14:50:00,15.47,15.51,15.45,15.49,676220.0,9.0408,9.0642,9.0292,9.0525,676220.0
2022-08-10 15:00:00,15.49,15.56,15.47,15.54,1062361.0,9.0525,9.0934,9.0408,9.0818,1062361.0
2022-08-10 15:10:00,15.54,15.55,15.5,15.52,662303.0,9.0818,9.0876,9.0584,9.0701,662303.0
2022-08-10 15:20:00,15.52,15.55,15.51,15.54,1104214.0,9.0701,9.0876,9.0642,9.0818,1104214.0
2022-08-10 15:30:00,15.54,15.55,15.48,15.49,1182782.0,9.0818,9.0876,9.0467,9.0525,1182782.0
2022-08-10 15:40:00,15.49,15.55,15.48,15.54,1652773.0,9.0525,9.0876,9.0467,9.0818,1652773.0
2022-08-10 15:50:00,15.54,15.57,15.5,15.54,3857967.0,9.0818,9.0993,9.0584,9.0818,3857967.0
2022-08-11 09:30:00,15.77,15.83,15.67,15.68,1855970.0,9.2162,9.2512,9.1577,9.1636,1855970.0
2022-08-11 09:40:00,15.68,15.71,15.61,15.62,950733.0,9.1636,9.1811,9.1227,9.1285,950733.0
2022-08-11 09:50:00,15.62,15.67,15.57,15.6,1184562.0,9.1285,9.1577,9.0993,9.1168,1184562.0
2022-08-11 10:00:00,15.6,15.6,15.37,15.46,1447161.0,9.1168,9.1168,8.9824,9.035,1447161.0
2022-08-11 10:10:00,15.45,15.59,15.42,15.58,513757.0,9.0292,9.111,9.0116,9.1051,513757.0
2022-08-11 10:20:00,15.57,15.57,15.41,15.43,584441.0,9.0993,9.0993,9.0058,9.0175,584441.0
2022-08-11 10:30:00,15.44,15.51,15.42,15.46,679483.0,9.0233,9.0642,9.0116,9.035,679483.0
2022-08-11 10:40:00,15.46,15.47,15.38,15.39,1056021.0,9.035,9.0408,8.9883,8.9941,1056021.0
2022-08-11 10:50:00,15.38,15.46,15.33,15.35,882909.0,8.9883,9.035,8.959,8.9707,882909.0
2022-08-11 11:00:00,15.35,15.36,15.18,15.24,1101976.0,8.9707,8.9766,8.8714,8.9064,1101976.0
2022-08-11 11:10:00,15.24,15.29,15.16,15.22,1242610.0,8.9064,8.9357,8.8597,8.8947,1242610.0
2022-08-11 11:20:00,15.23,15.33,15.2,15.32,932324.0,8.9006,8.959,8.8831,8.9532,932324.0
2022-08-11 11:30:00,15.32,15.36,15.28,15.33,516309.0,8.9532,8.9766,8.9298,8.959,516309.0
2022-08-11 11:40:00,15.32,15.38,15.3,15.33,608161.0,8.9532,8.9883,8.9415,8.959,608161.0
2022-08-11 11:50:00,15.33,15.34,15.28,15.31,4729508.0,8.959,8.9649,8.9298,8.9473,4729508.0
2022-08-11 12:00:00,15.31,15.42,15.31,15.35,867669.0,8.9473,9.0116,8.9473,8.9707,867669.0
2022-08-11 12:10:00,15.34,15.36,15.27,15.33,908371.0,8.9649,8.9766,8.924,8.959,908371.0
2022-08-11 12:20:00,15.33,15.35,15.31,15.34,420112.0,8.959,8.9707,8.9473,8.9649,420112.0
2022-08-11 12:30:00,15.35,15.38,15.34,15.35,926852.0,8.9707,8.9883,8.9649,8.9707,926852.0
2022-08-11 12:40:00,15.36,15.37,15.28,15.36,1221534.0,8.9766,8.9824,8.9298,8.9766,1221534.0
2022-08-11 12:50:00,15.36,15.38,15.32,15.35,1152791.0,8.9766,8.9883,8.9532,8.9707,1152791.0
2022-08-11 13:00:00,15.35,15.37,15.33,15.36,888988.0,8.9707,8.9824,8.959,8.9766,888988.0
2022-08-11 13:10:00,15.36,15.38,15.33,15.34,584792.0,8.9766,8.9883,8.959,8.9649,584792.0
2022-08-11 13:20:00,15.33,15.36,15.31,15.33,466997.0,8.959,8.9766,8.9473,8.959,466997.0
2022-08-11 13:30:00,15.34,15.38,15.32,15.38,476437.0,8.9649,8.9883,8.9532,8.9883,476437.0
2022-08-11 13:40:00,15.38,15.41,15.34,15.34,975082.0,8.9883,9.0058,8.9649,8.9649,975082.0
2022-08-11 13:50:00,15.35,15.39,15.34,15.36,665464.0,8.9707,8.9941,8.9649,8.9766,665464.0
2022-08-11 14:00:00,15.36,15.37,15.34,15.35,592369.0,8.9766,8.9824,8.9649,8.9707,592369.0
2022-08-11 14:10:00,15.35,15.39,15.32,15.39,536254.0,8.9707,8.9941,8.9532,8.9941,536254.0
2022-08-11 14:20:00,15.39,15.39,15.34,15.36,837282.0,8.9941,8.9941,8.9649,8.9766,837282.0
2022-08-11 14:30:00,15.36,15.36,15.27,15.27,928081.0,8.9766,8.9766,8.924,8.924,928081.0
2022-08-11 14:40:00,15.27,15.28,15.21,15.23,1010844.0,8.924,8.9298,8.8889,8.9006,1010844.0
2022-08-11 14:50:00,15.23,15.24,15.16,15.2,1425392.0,8.9006,8.9064,8.8597,8.8831,1425392.0
2022-08-11 15:00:00,15.21,15.23,15.17,15.19,1252997.0,8.8889,8.9006,8.8655,8.8772,1252997.0
2022-08-11 15:10:00,15.19,15.2,15.09,15.1,1933433.0,8.8772,8.8831,8.8188,8.8246,1933433.0
2022-08-11 15:20:00,15.1,15.17,15.08,15.09,1944688.0,8.8246,8.8655,8.8129,8.8188,1944688.0
2022-08-11 15:30:00,15.09,15.11,15.03,15.05,1876165.0,8.8188,8.8305,8.7837,8.7954,1876165.0
2022-08-11 15:40:00,15.04,15.07,15.01,15.02,2686426.0,8.7896,8.8071,8.772,8.7779,2686426.0
2022-08-11 15:50:00,15.02,15.16,15.02,15.09,5963265.0,8.7779,8.8597,8.7779,8.8188,5963265.0
2022-08-12 09:30:00,12.64,12.89,12.61,12.81,5512957.0,8.7916,8.9655,8.7707,8.9099,5512957.0
2022-08-12 09:40:00,12.81,13.05,12.81,13.04,2425942.0,8.9099,9.0768,8.9099,9.0698,2425942.0
2022-08-12 09:50:00,13.04,13.12,12.98,13.06,2355596.0,9.0698,9.1255,9.0281,9.0837,2355596.0
2022-08-12 10:00:00,13.05,13.08,12.95,13.05,1718578.0,9.0768,9.0977,9.0072,9.0768,1718578.0
2022-08-12 10:10:00,13.04,13.16,13.04,13.12,1371795.0,9.0698,9.1533,9.0698,9.1255,1371795.0
2022-08-12 10:20:00,13.12,13.12,13.03,13.09,1334750.0,9.1255,9.1255,9.0629,9.1046,1334750.0
2022-08-12 10:30:00,13.09,13.13,13.04,13.06,1660040.0,9.1046,9.1324,9.0698,9.0837,1660040.0
2022-08-12 10:40:00,13.06,13.13,13.04,13.12,1258069.0,9.0837,9.1324,9.0698,9.1255,1258069.0
2022-08-12 10:50:00,13.12,13.14,13.04,13.05,1206898.0,9.1255,9.1394,9.0698,9.0768,1206898.0
2022-08-12 11:00:00,13.05,13.06,13.0,13.01,1449188.0,9.0768,9.0837,9.042,9.049,1449188.0
2022-08-12 11:10:00,13.01,13.1,13.0,13.09,1329950.0,9.049,9.1116,9.042,9.1046,1329950.0
2022-08-12 11:20:00,13.09,13.1,13.07,13.1,751194.0,9.1046,9.1116,9.0907,9.1116,751194.0
2022-08-12 11:30:00,13.09,13.18,13.07,13.15,872769.0,9.1046,9.1672,9.0907,9.1463,872769.0
2022-08-12 11:40:00,13.15,13.21,13.12,13.2,748864.0,9.1463,9.1881,9.1255,9.1811,748864.0
2022-08-12 11:50:00,13.21,13.27,13.2,13.27,691516.0,9.1881,9.2298,9.1811,9.2298,691516.0
2022-08-12 12:00:00,13.27,13.34,13.25,13.31,1055898.0,9.2298,9.2785,9.2159,9.2576,1055898.0
2022-08-12 12:10:00,13.31,13.45,13.3,13.39,1774713.0,9.2576,9.355,9.2507,9.3133,1774713.0
2022-08-12 12:20:00,13.39,13.48,13.39,13.47,646493.0,9.3133,9.3759,9.3133,9.3689,646493.0
2022-08-12 12:30:00,13.48,13.55,13.44,13.45,1225563.0,9.3759,9.4246,9.348,9.355,1225563.0
2022-08-12 12:40:00,13.46,13.51,13.44,13.51,838345.0,9.362,9.3967,9.348,9.3967,838345.0
2022-08-12 12:50:00,13.51,13.54,13.5,13.52,880336.0,9.3967,9.4176,9.3898,9.4037,880336.0
2022-08-12 13:00:00,13.52,13.58,13.51,13.56,1331281.0,9.4037,9.4454,9.3967,9.4315,1331281.0
2022-08-12 13:10:00,13.57,13.58,13.5,13.51,787715.0,9.4385,9.4454,9.3898,9.3967,787715.0
2022-08-12 13:20:00,13.51,13.54,13.45,13.54,940764.0,9.3967,9.4176,9.355,9.4176,940764.0
2022-08-12 13:30:00,13.54,13.57,13.48,13.53,903381.0,9.4176,9.4385,9.3759,9.4106,903381.0
2022-08-12 13:40:00,13.53,13.55,13.49,13.54,448616.0,9.4106,9.4246,9.3828,9.4176,448616.0
2022-08-12 13:50:00,13.54,13.58,13.53,13.57,558442.0,9.4176,9.4454,9.4106,9.4385,558442.0
2022-08-12 14:00:00,13.57,13.62,13.55,13.56,946112.0,9.4385,9.4732,9.4246,9.4315,946112.0
2022-08-12 14:10:00,13.56,13.62,13.53,13.6,791813.0,9.4315,9.4732,9.4106,9.4593,791813.0
2022-08-12 14:20:00,13.6,13.6,13.54,13.55,569160.0,9.4593,9.4593,9.4176,9.4246,569160.0
2022-08-12 14:30:00,13.55,13.57,13.53,13.54,714574.0,9.4246,9.4385,9.4106,9.4176,714574.0
2022-08-12 14:40:00,13.54,13.55,13.42,13.46,1252151.0,9.4176,9.4246,9.3341,9.362,1252151.0
2022-08-12 14:50:00,13.45,13.5,13.45,13.49,929587.0,9.355,9.3898,9.355,9.3828,929587.0
2022-08-12 15:00:00,13.49,13.55,13.48,13.52,1610628.0,9.3828,9.4246,9.3759,9.4037,1610628.0
2022-08-12 15:10:00,13.52,13.56,13.51,13.55,913373.0,9.4037,9.4315,9.3967,9.4246,913373.0
2022-08-12 15:20:00,13.55,13.62,13.55,13.61,1067872.0,9.4246,9.4732,9.4246,9.4663,1067872.0
2022-08-12 15:30:00,13.61,13.68,13.6,13.65,1553019.0,9.4663,9.515,9.4593,9.4941,1553019.0
2022-08-12 15:40:00,13.65,13.72,13.58,13.61,4858398.0,9.4941,9.5428,9.4454,9.4663,4858398.0
2022-08-12 15:50:00,13.61,13.63,13.55,13.63,5306134.0,9.4663,9.4802,9.4246,9.4802,5306134.0
2022-08-15 09:30:00,13.12,13.28,13.06,13.24,2916262.0,9.1255,9.2368,9.0837,9.2089,2916262.0
2022-08-15 09:40:00,13.23,13.29,13.16,13.27,1019407.0,9.202,9.2437,9.1533,9.2298,1019407.0
2022-08-15 09:50:00,13.27,13.41,13.27,13.38,1200843.0,9.2298,9.3272,9.2298,9.3063,1200843.0
2022-08-15 10:00:00,13.38,13.39,13.28,13.32,694531.0,9.3063,9.3133,9.2368,9.2646,694531.0
2022-08-15 10:10:00,13.32,13.35,13.28,13.3,662017.0,9.2646,9.2854,9.2368,9.2507,662017.0
2022-08-15 10:20:00,13.29,13.39,13.29,13.38,502760.0,9.2437,9.3133,9.2437,9.3063,502760.0
2022-08-15 10:30:00,13.37,13.5,13.36,13.49,3582786.0,9.2994,9.3898,9.2924,9.3828,3582786.0
2022-08-15 10:40:00,13.5,13.59,13.49,13.5,829735.0,9.3898,9.4524,9.3828,9.3898,829735.0
2022-08-15 10:50:00,13.51,13.6,13.48,13.55,1647267.0,9.3967,9.4593,9.3759,9.4246,1647267.0
2022-08-15 11:00:00,13.55,13.59,13.52,13.56,592327.0,9.4246,9.4524,9.4037,9.4315,592327.0
2022-08-15 11:10:00,13.56,13.76,13.55,13.75,1637345.0,9.4315,9.5706,9.4246,9.5637,1637345.0
2022-08-15 11:20:00,13.75,13.78,13.67,13.68,1236616.0,9.5637,9.5845,9.508,9.515,1236616.0
2022-08-15 11:30:00,13.68,13.76,13.67,13.75,864911.0,9.515,9.5706,9.508,9.5637,864911.0
2022-08-15 11:40:00,13.76,13.79,13.73,13.79,540977.0,9.5706,9.5915,9.5498,9.5915,540977.0
2022-08-15 11:50:00,13.78,13.79,13.75,13.76,702906.0,9.5845,9.5915,9.5637,9.5706,702906.0
2022-08-15 12:00:00,13.77,13.82,13.76,13.8,639101.0,9.5776,9.6123,9.5706,9.5984,639101.0
2022-08-15 12:10:00,13.8,13.86,13.79,13.79,630486.0,9.5984,9.6402,9.5915,9.5915,630486.0
2022-08-15 12:20:00,13.79,13.8,13.72,13.75,604161.0,9.5915,9.5984,9.5428,9.5637,604161.0
2022-08-15 12:30:00,13.74,13.77,13.71,13.72,1866439.0,9.5567,9.5776,9.5358,9.5428,1866439.0
2022-08-15 12:40:00,13.72,13.77,13.71,13.75,812219.0,9.5428,9.5776,9.5358,9.5637,812219.0
2022-08-15 12:50:00,13.74,13.76,13.73,13.75,584872.0,9.5567,9.5706,9.5498,9.5637,584872.0
2022-08-15 13:00:00,13.76,13.8,13.75,13.79,762387.0,9.5706,9.5984,9.5637,9.5915,762387.0
2022-08-15 13:10:00,13.78,13.8,13.68,13.7,730006.0,9.5845,9.5984,9.515,9.5289,730006.0
2022-08-15 13:20:00,13.69,13.75,13.67,13.74,758983.0,9.5219,9.5637,9.508,9.5567,758983.0
2022-08-15 13:30:00,13.74,13.75,13.71,13.73,596207.0,9.5567,9.5637,9.5358,9.5498,596207.0
2022-08-15 13:40:00,13.73,13.74,13.7,13.71,888705.0,9.5498,9.5567,9.5289,9.5358,888705.0
2022-08-15 13:50:00,13.71,13.75,13.68,13.74,1072263.0,9.5358,9.5637,9.515,9.5567,1072263.0
2022-08-15 14:00:00,13.74,13.74,13.61,13.63,914846.0,9.5567,9.5567,9.4663,9.4802,914846.0
2022-08-15 14:10:00,13.63,13.68,13.62,13.65,582593.0,9.4802,9.515,9.4732,9.4941,582593.0
2022-08-15 14:20:00,13.65,13.66,13.62,13.64,532524.0,9.4941,9.5011,9.4732,9.4872,532524.0
2022-08-15 14:30:00,13.65,13.73,13.62,13.72,743437.0,9.4941,9.5498,9.4732,9.5428,743437.0
2022-08-15 14:40:00,13.73,13.74,13.69,13.7,696675.0,9.5498,9.5567,9.5219,9.5289,696675.0
2022-08-15 14:50:00,13.7,13.7,13.63,13.65,629810.0,9.5289,9.5289,9.4802,9.4941,629810.0
2022-08-15 15:00:00,13.65,13.68,13.64,13.65,614316.0,9.4941,9.515,9.4872,9.4941,614316.0
2022-08-15 15:10:00,13.65,13.69,13.63,13.67,705978.0,9.4941,9.5219,9.4802,9.508,705978.0
2022-08-15 15:20:00,13.67,13.72,13.66,13.69,1064858.0,9.508,9.5428,9.5011,9.5219,1064858.0
2022-08-15 15:30:00,13.69,13.7,13.65,13.66,1127564.0,9.5219,9.5289,9.4941,9.5011,1127564.0
2022-08-15 15:40:00,13.66,13.67,13.64,13.65,1420013.0,9.5011,9.508,9.4872,9.4941,1420013.0
2022-08-15 15:50:00,13.65,13.68,13.63,13.68,2951280.0,9.4941,9.515,9.4802,9.515,2951280.0
2022-08-16 09:30:00,13.61,13.71,13.6,13.7,1256672.0,9.4663,9.5358,9.4593,9.5289,1256672.0
2022-08-16 09:40:00,13.7,13.72,13.58,13.66,599065.0,9.5289,9.5428,9.4454,9.5011,599065.0
2022-08-16 09:50:00,13.66,13.76,13.64,13.73,510610.0,9.5011,9.5706,9.4872,9.5498,510610.0
2022-08-16 10:00:00,13.73,13.75,13.62,13.65,521411.0,9.5498,9.5637,9.4732,9.4941,521411.0
2022-08-16 10:10:00,13.64,13.69,13.61,13.65,470425.0,9.4872,9.5219,9.4663,9.4941,470425.0
2022-08-16 10:20:00,13.66,13.71,13.64,13.67,536459.0,9.5011,9.5358,9.4872,9.508,536459.0
2022-08-16 10:30:00,13.67,13.71,13.63,13.64,745589.0,9.508,9.5358,9.4802,9.4872,745589.0
2022-08-16 10:40:00,13.65,13.66,13.58,13.62,604195.0,9.4941,9.5011,9.4454,9.4732,604195.0
2022-08-16 10:50:00,13.62,13.62,13.53,13.57,462112.0,9.4732,9.4732,9.4106,9.4385,462112.0
2022-08-16 11:00:00,13.57,13.6,13.54,13.59,533396.0,9.4385,9.4593,9.4176,9.4524,533396.0
2022-08-16 11:10:00,13.6,13.66,13.6,13.64,546066.0,9.4593,9.5011,9.4593,9.4872,546066.0
2022-08-16 11:20:00,13.64,13.64,13.56,13.6,544277.0,9.4872,9.4872,9.4315,9.4593,544277.0
2022-08-16 11:30:00,13.6,13.62,13.56,13.59,427969.0,9.4593,9.4732,9.4315,9.4524,427969.0
2022-08-16 11:40:00,13.59,13.62,13.57,13.62,406853.0,9.4524,9.4732,9.4385,9.4732,406853.0
2022-08-16 11:50:00,13.62,13.66,13.6,13.65,323393.0,9.4732,9.5011,9.4593,9.4941,323393.0
2022-08-16 12:00:00,13.65,13.65,13.59,13.64,265172.0,9.4941,9.4941,9.4524,9.4872,265172.0
2022-08-16 12:10:00,13.64,13.7,13.64,13.69,493983.0,9.4872,9.5289,9.4872,9.5219,493983.0
2022-08-16 12:20:00,13.69,13.7,13.67,13.69,334254.0,9.5219,9.5289,9.508,9.5219,334254.0
2022-08-16 12:30:00,13.68,13.69,13.65,13.66,511087.0,9.515,9.5219,9.4941,9.5011,511087.0
2022-08-16 12:40:00,13.66,13.67,13.6,13.64,417736.0,9.5011,9.508,9.4593,9.4872,417736.0
2022-08-16 12:50:00,13.64,13.67,13.62,13.64,435027.0,9.4872,9.508,9.4732,9.4872,435027.0
2022-08-16 13:00:00,13.64,13.67,13.62,13.65,541604.0,9.4872,9.508,9.4732,9.4941,541604.0
2022-08-16 13:10:00,13.65,13.66,13.6,13.62,420038.0,9.4941,9.5011,9.4593,9.4732,420038.0
2022-08-16 13:20:00,13.62,13.62,13.59,13.61,491242.0,9.4732,9.4732,9.4524,9.4663,491242.0
2022-08-16 13:30:00,13.62,13.67,13.6,13.66,440347.0,9.4732,9.508,9.4593,9.5011,440347.0
2022-08-16 13:40:00,13.66,13.67,13.63,13.67,245716.0,9.5011,9.508,9.4802,9.508,245716.0
2022-08-16 13:50:00,13.67,13.71,13.65,13.71,528102.0,9.508,9.5358,9.4941,9.5358,528102.0
2022-08-16 14:00:00,13.7,13.71,13.67,13.69,348522.0,9.5289,9.5358,9.508,9.5219,348522.0
2022-08-16 14:10:00,13.68,13.71,13.67,13.71,345234.0,9.515,9.5358,9.508,9.5358,345234.0
2022-08-16 14:20:00,13.7,13.73,13.69,13.73,402441.0,9.5289,9.5498,9.5219,9.5498,402441.0
2022-08-16 14:30:00,13.72,13.73,13.66,13.67,429969.0,9.5428,9.5498,9.5011,9.508,429969.0
2022-08-16 14:40:00,13.68,13.69,13.65,13.68,480485.0,9.515,9.5219,9.4941,9.515,480485.0
2022-08-16 14:50:00,13.68,13.7,13.66,13.68,464864.0,9.515,9.5289,9.5011,9.515,464864.0
2022-08-16 15:00:00,13.67,13.69,13.65,13.68,474661.0,9.508,9.5219,9.4941,9.515,474661.0
2022-08-16 15:10:00,13.67,13.68,13.65,13.68,746264.0,9.508,9.515,9.4941,9.515,746264.0
2022-08-16 15:20:00,13.68,13.7,13.67,13.7,482982.0,9.515,9.5289,9.508,9.5289,482982.0
2022-08-16 15:30:00,13.7,13.73,13.69,13.71,362460.0,9.5289,9.5498,9.5219,9.5358,362460.0
2022-08-16 15:40:00,13.71,13.72,13.67,13.71,658261.0,9.5358,9.5428,9.508,9.5358,658261.0
2022-08-16 15:50:00,13.71,13.74,13.7,13.73,1257051.0,9.5358,9.5567,9.5289,9.5498,1257051.0
2022-08-17 09:30:00,13.53,13.61,13.51,13.55,1600317.0,9.4106,9.4663,9.3967,9.4246,1600317.0
2022-08-17 09:40:00,13.54,13.67,13.51,13.67,782917.0,9.4176,9.508,9.3967,9.508,782917.0
2022-08-17 09:50:00,13.67,13.73,13.66,13.72,738719.0,9.508,9.5498,9.5011,9.5428,738719.0
2022-08-17 10:00:00,13.72,13.85,13.7,13.84,1303209.0,9.5428,9.6332,9.5289,9.6263,1303209.0
2022-08-17 10:10:00,13.84,13.9,13.81,13.84,1459127.0,9.6263,9.668,9.6054,9.6263,1459127.0
2022-08-17 10:20:00,13.84,13.9,13.82,13.88,697941.0,9.6263,9.668,9.6123,9.6541,697941.0
2022-08-17 10:30:00,13.88,14.02,13.88,13.98,1011000.0,9.6541,9.7515,9.6541,9.7236,1011000.0
2022-08-17 10:40:00,13.97,14.06,13.96,14.0,1068544.0,9.7167,9.7793,9.7097,9.7375,1068544.0
2022-08-17 10:50:00,14.0,14.01,13.95,14.01,504181.0,9.7375,9.7445,9.7028,9.7445,504181.0
2022-08-17 11:00:00,14.01,14.04,13.98,14.01,668467.0,9.7445,9.7654,9.7236,9.7445,668467.0
2022-08-17 11:10:00,14.0,14.02,13.92,13.96,562366.0,9.7375,9.7515,9.6819,9.7097,562366.0
2022-08-17 11:20:00,13.96,14.0,13.91,13.99,497414.0,9.7097,9.7375,9.6749,9.7306,497414.0
2022-08-17 11:30:00,13.99,13.99,13.9,13.91,836439.0,9.7306,9.7306,9.668,9.6749,836439.0
2022-08-17 11:40:00,13.91,13.92,13.85,13.87,423690.0,9.6749,9.6819,9.6332,9.6471,423690.0
2022-08-17 11:50:00,13.87,13.9,13.85,13.87,419279.0,9.6471,9.668,9.6332,9.6471,419279.0
2022-08-17 12:00:00,13.88,13.95,13.87,13.89,609928.0,9.6541,9.7028,9.6471,9.661,609928.0
2022-08-17 12:10:00,13.88,13.93,13.88,13.91,529954.0,9.6541,9.6889,9.6541,9.6749,529954.0
2022-08-17 12:20:00,13.92,13.96,13.91,13.96,319203.0,9.6819,9.7097,9.6749,9.7097,319203.0
2022-08-17 12:30:00,13.96,13.97,13.92,13.97,404630.0,9.7097,9.7167,9.6819,9.7167,404630.0
2022-08-17 12:40:00,13.96,14.01,13.96,14.0,357559.0,9.7097,9.7445,9.7097,9.7375,357559.0
2022-08-17 12:50:00,14.01,14.02,13.96,13.96,583460.0,9.7445,9.7515,9.7097,9.7097,583460.0
2022-08-17 13:00:00,13.96,13.98,13.92,13.95,345931.0,9.7097,9.7236,9.6819,9.7028,345931.0
2022-08-17 13:10:00,13.96,14.0,13.95,13.95,541223.0,9.7097,9.7375,9.7028,9.7028,541223.0
2022-08-17 13:20:00,13.95,13.98,13.93,13.96,414976.0,9.7028,9.7236,9.6889,9.7097,414976.0
2022-08-17 13:30:00,13.96,13.97,13.92,13.94,402671.0,9.7097,9.7167,9.6819,9.6958,402671.0
2022-08-17 13:40:00,13.94,13.95,13.9,13.95,374665.0,9.6958,9.7028,9.668,9.7028,374665.0
2022-08-17 13:50:00,13.95,13.98,13.93,13.96,684901.0,9.7028,9.7236,9.6889,9.7097,684901.0
2022-08-17 14:00:00,13.96,14.03,13.92,13.96,1037486.0,9.7097,9.7584,9.6819,9.7097,1037486.0
2022-08-17 14:10:00,13.96,14.04,13.96,14.03,500287.0,9.7097,9.7654,9.7097,9.7584,500287.0
2022-08-17 14:20:00,14.04,14.05,13.99,14.03,667222.0,9.7654,9.7723,9.7306,9.7584,667222.0
2022-08-17 14:30:00,14.03,14.09,14.01,14.09,789076.0,9.7584,9.8001,9.7445,9.8001,789076.0
2022-08-17 14:40:00,14.09,14.1,14.01,14.04,730778.0,9.8001,9.8071,9.7445,9.7654,730778.0
2022-08-17 14:50:00,14.04,14.05,13.98,13.99,863810.0,9.7654,9.7723,9.7236,9.7306,863810.0
2022-08-17 15:00:00,13.99,14.0,13.97,13.98,486590.0,9.7306,9.7375,9.7167,9.7236,486590.0
2022-08-17 15:10:00,13.98,14.01,13.95,14.01,575114.0,9.7236,9.7445,9.7028,9.7445,575114.0
2022-08-17 15:20:00,14.01,14.04,14.0,14.03,542600.0,9.7445,9.7654,9.7375,9.7584,542600.0
2022-08-17 15:30:00,14.02,14.07,14.01,14.04,832891.0,9.7515,9.7862,9.7445,9.7654,832891.0
2022-08-17 15:40:00,14.04,14.06,14.03,14.05,826578.0,9.7654,9.7793,9.7584,9.7723,826578.0
2022-08-17 15:50:00,14.04,14.08,14.03,14.08,2243415.0,9.7654,9.7932,9.7584,9.7932,2243415.0
2022-08-18 09:30:00,14.26,14.41,14.26,14.4,1309781.0,9.9184,10.0227,9.9184,10.0158,1309781.0
2022-08-18 09:40:00,14.4,14.4,14.19,14.2,437549.0,10.0158,10.0158,9.8697,9.8767,437549.0
2022-08-18 09:50:00,14.2,14.23,14.12,14.14,571709.0,9.8767,9.8975,9.821,9.8349,571709.0
2022-08-18 10:00:00,14.14,14.15,14.06,14.14,354644.0,9.8349,9.8419,9.7793,9.8349,354644.0
2022-08-18 10:10:00,14.14,14.22,14.14,14.22,388013.0,9.8349,9.8906,9.8349,9.8906,388013.0
2022-08-18 10:20:00,14.21,14.24,14.15,14.15,276910.0,9.8836,9.9045,9.8419,9.8419,276910.0
2022-08-18 10:30:00,14.16,14.2,14.13,14.17,365693.0,9.8488,9.8767,9.828,9.8558,365693.0
2022-08-18 10:40:00,14.17,14.23,14.16,14.21,567490.0,9.8558,9.8975,9.8488,9.8836,567490.0
2022-08-18 10:50:00,14.21,14.23,14.19,14.2,248154.0,9.8836,9.8975,9.8697,9.8767,248154.0
2022-08-18 11:00:00,14.2,14.2,14.1,14.11,423220.0,9.8767,9.8767,9.8071,9.8141,423220.0
2022-08-18 11:10:00,14.12,14.17,14.09,14.14,440628.0,9.821,9.8558,9.8001,9.8349,440628.0
2022-08-18 11:20:00,14.14,14.17,14.11,14.11,363151.0,9.8349,9.8558,9.8141,9.8141,363151.0
2022-08-18 11:30:00,14.11,14.16,14.09,14.15,409689.0,9.8141,9.8488,9.8001,9.8419,409689.0
2022-08-18 11:40:00,14.16,14.17,14.13,14.17,302561.0,9.8488,9.8558,9.828,9.8558,302561.0
2022-08-18 11:50:00,14.17,14.17,14.14,14.15,117173.0,9.8558,9.8558,9.8349,9.8419,117173.0
2022-08-18 12:00:00,14.16,14.17,14.13,14.13,322068.0,9.8488,9.8558,9.828,9.828,322068.0
2022-08-18 12:10:00,14.14,14.15,14.11,14.13,477991.0,9.8349,9.8419,9.8141,9.828,477991.0
2022-08-18 12:20:00,14.14,14.15,14.09,14.11,331045.0,9.8349,9.8419,9.8001,9.8141,331045.0
2022-08-18 12:30:00,14.11,14.12,14.07,14.09,568235.0,9.8141,9.821,9.7862,9.8001,568235.0
2022-08-18 12:40:00,14.09,14.12,14.08,14.11,461657.0,9.8001,9.821,9.7932,9.8141,461657.0
2022-08-18 12:50:00,14.1,14.13,14.08,14.08,178122.0,9.8071,9.828,9.7932,9.7932,178122.0
2022-08-18 13:00:00,14.09,14.13,14.06,14.13,651765.0,9.8001,9.828,9.7793,9.828,651765.0
2022-08-18 13:10:00,14.13,14.16,14.12,14.16,261296.0,9.828,9.8488,9.821,9.8488,261296.0
2022-08-18 13:20:00,14.16,14.19,14.15,14.18,328437.0,9.8488,9.8697,9.8419,9.8627,328437.0
2022-08-18 13:30:00,14.18,14.18,14.13,14.16,528786.0,9.8627,9.8627,9.828,9.8488,528786.0
2022-08-18 13:40:00,14.16,14.18,14.15,14.17,411908.0,9.8488,9.8627,9.8419,9.8558,411908.0
2022-08-18 13:50:00,14.16,14.17,14.11,14.14,353542.0,9.8488,9.8558,9.8141,9.8349,353542.0
2022-08-18 14:00:00,14.14,14.16,14.13,14.15,315616.0,9.8349,9.8488,9.828,9.8419,315616.0
2022-08-18 14:10:00,14.16,14.16,14.13,14.13,320034.0,9.8488,9.8488,9.828,9.828,320034.0
2022-08-18 14:20:00,14.13,14.16,14.11,14.15,285934.0,9.828,9.8488,9.8141,9.8419,285934.0
2022-08-18 14:30:00,14.15,14.17,14.13,14.16,562110.0,9.8419,9.8558,9.828,9.8488,562110.0
2022-08-18 14:40:00,14.16,14.18,14.15,14.17,566673.0,9.8488,9.8627,9.8419,9.8558,566673.0
2022-08-18 14:50:00,14.17,14.2,14.16,14.2,379412.0,9.8558,9.8767,9.8488,9.8767,379412.0
2022-08-18 15:00:00,14.2,14.28,14.19,14.28,1004506.0,9.8767,9.9323,9.8697,9.9323,1004506.0
2022-08-18 15:10:00,14.28,14.28,14.23,14.25,980698.0,9.9323,9.9323,9.8975,9.9114,980698.0
2022-08-18 15:20:00,14.25,14.27,14.24,14.27,1170720.0,9.9114,9.9253,9.9045,9.9253,1170720.0
2022-08-18 15:30:00,14.27,14.3,14.26,14.26,1122678.0,9.9253,9.9462,9.9184,9.9184,1122678.0
2022-08-18 15:40:00,14.27,14.27,14.22,14.23,1411719.0,9.9253,9.9253,9.8906,9.8975,1411719.0
2022-08-18 15:50:00,14.23,14.24,14.2,14.22,2112137.0,9.8975,9.9045,9.8767,9.8906,2112137.0
2022-08-19 09:30:00,14.02,14.06,13.92,14.0,901424.0,9.7515,9.7793,9.6819,9.7375,901424.0
2022-08-19 09:40:00,14.0,14.04,13.92,13.94,543337.0,9.7375,9.7654,9.6819,9.6958,543337.0
2022-08-19 09:50:00,13.93,13.96,13.9,13.94,813005.0,9.6889,9.7097,9.668,9.6958,813005.0
2022-08-19 10:00:00,13.94,14.06,13.92,13.96,851197.0,9.6958,9.7793,9.6819,9.7097,851197.0
2022-08-19 10:10:00,13.96,13.98,13.92,13.98,661568.0,9.7097,9.7236,9.6819,9.7236,661568.0
2022-08-19 10:20:00,13.98,14.02,13.95,13.97,477275.0,9.7236,9.7515,9.7028,9.7167,477275.0
2022-08-19 10:30:00,13.98,13.99,13.86,13.87,650457.0,9.7236,9.7306,9.6402,9.6471,650457.0
2022-08-19 10:40:00,13.87,13.93,13.84,13.92,708147.0,9.6471,9.6889,9.6263,9.6819,708147.0
2022-08-19 10:50:00,13.92,13.93,13.86,13.87,746743.0,9.6819,9.6889,9.6402,9.6471,746743.0
2022-08-19 11:00:00,13.87,13.88,13.8,13.82,623836.0,9.6471,9.6541,9.5984,9.6123,623836.0
2022-08-19 11:10:00,13.82,13.86,13.77,13.85,866096.0,9.6123,9.6402,9.5776,9.6332,866096.0
2022-08-19 11:20:00,13.85,13.89,13.84,13.87,825688.0,9.6332,9.661,9.6263,9.6471,825688.0
2022-08-19 11:30:00,13.87,13.93,13.86,13.88,590663.0,9.6471,9.6889,9.6402,9.6541,590663.0
2022-08-19 11:40:00,13.88,13.93,13.86,13.9,653716.0,9.6541,9.6889,9.6402,9.668,653716.0
2022-08-19 11:50:00,13.9,13.92,13.88,13.9,610314.0,9.668,9.6819,9.6541,9.668,610314.0
2022-08-19 12:00:00,13.9,13.9,13.84,13.88,360531.0,9.668,9.668,9.6263,9.6541,360531.0
2022-08-19 12:10:00,13.89,13.9,13.85,13.89,363680.0,9.661,9.668,9.6332,9.661,363680.0
2022-08-19 12:20:00,13.89,13.91,13.81,13.83,489641.0,9.661,9.6749,9.6054,9.6193,489641.0
2022-08-19 12:30:00,13.83,13.88,13.82,13.86,622284.0,9.6193,9.6541,9.6123,9.6402,622284.0
2022-08-19 12:40:00,13.85,13.86,13.82,13.82,237103.0,9.6332,9.6402,9.6123,9.6123,237103.0
2022-08-19 12:50:00,13.84,13.85,13.81,13.84,556016.0,9.6263,9.6332,9.6054,9.6263,556016.0
2022-08-19 13:00:00,13.84,13.84,13.77,13.8,899328.0,9.6263,9.6263,9.5776,9.5984,899328.0
2022-08-19 13:10:00,13.79,13.8,13.71,13.79,1019211.0,9.5915,9.5984,9.5358,9.5915,1019211.0
2022-08-19 13:20:00,13.79,13.79,13.67,13.73,1310098.0,9.5915,9.5915,9.508,9.5498,1310098.0
2022-08-19 13:30:00,13.72,13.74,13.64,13.73,1507021.0,9.5428,9.5567,9.4872,9.5498,1507021.0
2022-08-19 13:40:00,13.74,13.76,13.7,13.71,772091.0,9.5567,9.5706,9.5289,9.5358,772091.0
2022-08-19 13:50:00,13.71,13.76,13.7,13.75,663415.0,9.5358,9.5706,9.5289,9.5637,663415.0
2022-08-19 14:00:00,13.75,13.78,13.73,13.75,651425.0,9.5637,9.5845,9.5498,9.5637,651425.0
2022-08-19 14:10:00,13.75,13.75,13.68,13.71,512800.0,9.5637,9.5637,9.515,9.5358,512800.0
2022-08-19 14:20:00,13.7,13.76,13.69,13.75,486778.0,9.5289,9.5706,9.5219,9.5637,486778.0
2022-08-19 14:30:00,13.76,13.76,13.68,13.68,721351.0,9.5706,9.5706,9.515,9.515,721351.0
2022-08-19 14:40:00,13.68,13.71,13.66,13.71,720376.0,9.515,9.5358,9.5011,9.5358,720376.0
2022-08-19 14:50:00,13.7,13.71,13.63,13.67,783931.0,9.5289,9.5358,9.4802,9.508,783931.0
2022-08-19 15:00:00,13.67,13.69,13.62,13.63,854748.0,9.508,9.5219,9.4732,9.4802,854748.0
2022-08-19 15:10:00,13.63,13.66,13.58,13.62,1432357.0,9.4802,9.5011,9.4454,9.4732,1432357.0
2022-08-19 15:20:00,13.62,13.64,13.61,13.63,674918.0,9.4732,9.4872,9.4663,9.4802,674918.0
2022-08-19 15:30:00,13.63,13.64,13.58,13.59,1251963.0,9.4802,9.4872,9.4454,9.4524,1251963.0
2022-08-19 15:40:00,13.59,13.67,13.59,13.65,1169832.0,9.4524,9.508,9.4524,9.4941,1169832.0
2022-08-19 15:50:00,13.65,13.67,13.64,13.66,1952506.0,9.4941,9.508,9.4872,9.5011,1952506.0
2022-08-22 09:30:00,13.45,13.48,13.28,13.31,1841883.0,9.355,9.3759,9.2368,9.2576,1841883.0
2022-08-22 09:40:00,13.32,13.49,13.31,13.45,701657.0,9.2646,9.3828,9.2576,9.355,701657.0
2022-08-22 09:50:00,13.45,13.45,13.38,13.41,798193.0,9.355,9.355,9.3063,9.3272,798193.0
2022-08-22 10:00:00,13.4,13.49,13.39,13.43,1152884.0,9.3202,9.3828,9.3133,9.3411,1152884.0
2022-08-22 10:10:00,13.43,13.53,13.4,13.52,570883.0,9.3411,9.4106,9.3202,9.4037,570883.0
2022-08-22 10:20:00,13.52,13.52,13.37,13.38,826640.0,9.4037,9.4037,9.2994,9.3063,826640.0
2022-08-22 10:30:00,13.37,13.55,13.36,13.55,644197.0,9.2994,9.4246,9.2924,9.4246,644197.0
2022-08-22 10:40:00,13.55,13.65,13.54,13.6,1252629.0,9.4246,9.4941,9.4176,9.4593,1252629.0
2022-08-22 10:50:00,13.6,13.63,13.52,13.61,627526.0,9.4593,9.4802,9.4037,9.4663,627526.0
2022-08-22 11:00:00,13.62,13.64,13.59,13.61,382524.0,9.4732,9.4872,9.4524,9.4663,382524.0
2022-08-22 11:10:00,13.61,13.64,13.55,13.62,526936.0,9.4663,9.4872,9.4246,9.4732,526936.0
2022-08-22 11:20:00,13.61,13.76,13.61,13.72,957458.0,9.4663,9.5706,9.4663,9.5428,957458.0
2022-08-22 11:30:00,13.71,13.77,13.69,13.75,653000.0,9.5358,9.5776,9.5219,9.5637,653000.0
2022-08-22 11:40:00,13.76,13.79,13.75,13.77,436064.0,9.5706,9.5915,9.5637,9.5776,436064.0
2022-08-22 11:50:00,13.76,13.78,13.72,13.77,341129.0,9.5706,9.5845,9.5428,9.5776,341129.0
2022-08-22 12:00:00,13.77,13.87,13.77,13.82,415171.0,9.5776,9.6471,9.5776,9.6123,415171.0
2022-08-22 12:10:00,13.82,13.84,13.77,13.84,376116.0,9.6123,9.6263,9.5776,9.6263,376116.0
2022-08-22 12:20:00,13.84,13.9,13.81,13.82,401471.0,9.6263,9.668,9.6054,9.6123,401471.0
2022-08-22 12:30:00,13.82,13.91,13.82,13.88,439433.0,9.6123,9.6749,9.6123,9.6541,439433.0
2022-08-22 12:40:00,13.88,13.91,13.86,13.89,312495.0,9.6541,9.6749,9.6402,9.661,312495.0
2022-08-22 12:50:00,13.89,14.01,13.89,13.96,1004758.0,9.661,9.7445,9.661,9.7097,1004758.0
2022-08-22 13:00:00,13.96,13.99,13.9,13.92,645532.0,9.7097,9.7306,9.668,9.6819,645532.0
2022-08-22 13:10:00,13.92,13.93,13.86,13.91,555748.0,9.6819,9.6889,9.6402,9.6749,555748.0
2022-08-22 13:20:00,13.9,13.94,13.83,13.85,1021384.0,9.668,9.6958,9.6193,9.6332,1021384.0
2022-08-22 13:30:00,13.85,13.87,13.76,13.83,643059.0,9.6332,9.6471,9.5706,9.6193,643059.0
2022-08-22 13:40:00,13.83,13.85,13.81,13.84,521543.0,9.6193,9.6332,9.6054,9.6263,521543.0
2022-08-22 13:50:00,13.84,13.88,13.83,13.84,770559.0,9.6263,9.6541,9.6193,9.6263,770559.0
2022-08-22 14:00:00,13.83,13.89,13.83,13.86,717606.0,9.6193,9.661,9.6193,9.6402,717606.0
2022-08-22 14:10:00,13.86,13.94,13.85,13.92,744246.0,9.6402,9.6958,9.6332,9.6819,744246.0
2022-08-22 14:20:00,13.92,13.94,13.87,13.93,649892.0,9.6819,9.6958,9.6471,9.6889,649892.0
2022-08-22 14:30:00,13.93,13.94,13.9,13.92,404866.0,9.6889,9.6958,9.668,9.6819,404866.0
2022-08-22 14:40:00,13.92,13.96,13.91,13.92,486055.0,9.6819,9.7097,9.6749,9.6819,486055.0
2022-08-22 14:50:00,13.92,13.95,13.91,13.95,291798.0,9.6819,9.7028,9.6749,9.7028,291798.0
2022-08-22 15:00:00,13.94,13.96,13.92,13.93,417196.0,9.6958,9.7097,9.6819,9.6889,417196.0
2022-08-22 15:10:00,13.93,13.96,13.92,13.92,538439.0,9.6889,9.7097,9.6819,9.6819,538439.0
2022-08-22 15:20:00,13.92,13.94,13.88,13.88,456784.0,9.6819,9.6958,9.6541,9.6541,456784.0
2022-08-22 15:30:00,13.88,13.91,13.86,13.87,1057438.0,9.6541,9.6749,9.6402,9.6471,1057438.0
2022-08-22 15:40:00,13.87,13.89,13.84,13.88,675619.0,9.6471,9.661,9.6263,9.6541,675619.0
2022-08-22 15:50:00,13.88,13.94,13.88,13.94,2195180.0,9.6541,9.6958,9.6541,9.6958,2195180.0
2022-08-23 09:30:00,14.22,14.43,14.21,14.39,1551574.0,9.8906,10.0366,9.8836,10.0088,1551574.0
2022-08-23 09:40:00,14.39,14.54,14.33,14.5,1142678.0,10.0088,10.1131,9.9671,10.0853,1142678.0
2022-08-23 09:50:00,14.5,14.53,14.39,14.42,858586.0,10.0853,10.1062,10.0088,10.0297,858586.0
2022-08-23 10:00:00,14.41,14.52,14.4,14.52,845732.0,10.0227,10.0992,10.0158,10.0992,845732.0
2022-08-23 10:10:00,14.52,14.55,14.48,14.48,1014989.0,10.0992,10.1201,10.0714,10.0714,1014989.0
2022-08-23 10:20:00,14.49,14.53,14.42,14.43,772497.0,10.0784,10.1062,10.0297,10.0366,772497.0
2022-08-23 10:30:00,14.43,14.51,14.41,14.45,764317.0,10.0366,10.0923,10.0227,10.0505,764317.0
2022-08-23 10:40:00,14.45,14.45,14.35,14.4,1097859.0,10.0505,10.0505,9.981,10.0158,1097859.0
2022-08-23 10:50:00,14.4,14.43,14.38,14.4,393648.0,10.0158,10.0366,10.0019,10.0158,393648.0
2022-08-23 11:00:00,14.39,14.44,14.33,14.43,681437.0,10.0088,10.0436,9.9671,10.0366,681437.0
2022-08-23 11:10:00,14.43,14.49,14.42,14.48,374258.0,10.0366,10.0784,10.0297,10.0714,374258.0
2022-08-23 11:20:00,14.48,14.48,14.39,14.4,451017.0,10.0714,10.0714,10.0088,10.0158,451017.0
2022-08-23 11:30:00,14.39,14.49,14.37,14.47,659738.0,10.0088,10.0784,9.9949,10.0645,659738.0
2022-08-23 11:40:00,14.46,14.54,14.46,14.53,773843.0,10.0575,10.1131,10.0575,10.1062,773843.0
2022-08-23 11:50:00,14.53,14.55,14.44,14.47,747836.0,10.1062,10.1201,10.0436,10.0645,747836.0
2022-08-23 12:00:00,14.47,14.49,14.41,14.43,429087.0,10.0645,10.0784,10.0227,10.0366,429087.0
2022-08-23 12:10:00,14.43,14.44,14.41,14.44,224346.0,10.0366,10.0436,10.0227,10.0436,224346.0
2022-08-23 12:20:00,14.44,14.45,14.4,14.42,217553.0,10.0436,10.0505,10.0158,10.0297,217553.0
2022-08-23 12:30:00,14.42,14.51,14.42,14.51,452829.0,10.0297,10.0923,10.0297,10.0923,452829.0
2022-08-23 12:40:00,14.51,14.52,14.47,14.51,326566.0,10.0923,10.0992,10.0645,10.0923,326566.0
2022-08-23 12:50:00,14.5,14.54,14.49,14.52,678633.0,10.0853,10.1131,10.0784,10.0992,678633.0
2022-08-23 13:00:00,14.53,14.54,14.48,14.5,671844.0,10.1062,10.1131,10.0714,10.0853,671844.0
2022-08-23 13:10:00,14.5,14.52,14.45,14.48,497890.0,10.0853,10.0992,10.0505,10.0714,497890.0
2022-08-23 13:20:00,14.48,14.53,14.44,14.53,1830334.0,10.0714,10.1062,10.0436,10.1062,1830334.0
2022-08-23 13:30:00,14.53,14.6,14.51,14.59,2022323.0,10.1062,10.1549,10.0923,10.1479,2022323.0
2022-08-23 13:40:00,14.58,14.64,14.57,14.59,928944.0,10.141,10.1827,10.134,10.1479,928944.0
2022-08-23 13:50:00,14.6,14.6,14.54,14.54,913124.0,10.1549,10.1549,10.1131,10.1131,913124.0
2022-08-23 14:00:00,14.54,14.59,14.54,14.56,871078.0,10.1131,10.1479,10.1131,10.127,871078.0
2022-08-23 14:10:00,14.56,14.57,14.51,14.53,752189.0,10.127,10.134,10.0923,10.1062,752189.0
2022-08-23 14:20:00,14.52,14.58,14.51,14.56,1198049.0,10.0992,10.141,10.0923,10.127,1198049.0
2022-08-23 14:30:00,14.56,14.61,14.53,14.6,634042.0,10.127,10.1618,10.1062,10.1549,634042.0
2022-08-23 14:40:00,14.59,14.59,14.55,14.56,348737.0,10.1479,10.1479,10.1201,10.127,348737.0
2022-08-23 14:50:00,14.56,14.6,14.54,14.59,451307.0,10.127,10.1549,10.1131,10.1479,451307.0
2022-08-23 15:00:00,14.59,14.63,14.56,14.62,730840.0,10.1479,10.1757,10.127,10.1688,730840.0
2022-08-23 15:10:00,14.63,14.64,14.61,14.64,666867.0,10.1757,10.1827,10.1618,10.1827,666867.0
2022-08-23 15:20:00,14.64,14.64,14.59,14.63,1507746.0,10.1827,10.1827,10.1479,10.1757,1507746.0
2022-08-23 15:30:00,14.63,14.66,14.62,14.64,977583.0,10.1757,10.1966,10.1688,10.1827,977583.0
2022-08-23 15:40:00,14.64,14.66,14.61,14.64,1949325.0,10.1827,10.1966,10.1618,10.1827,1949325.0
2022-08-23 15:50:00,14.63,14.64,14.61,14.63,2033348.0,10.1757,10.1827,10.1618,10.1757,2033348.0
2022-08-24 09:30:00,14.47,14.61,14.39,14.61,1167764.0,10.0645,10.1618,10.0088,10.1618,1167764.0
2022-08-24 09:40:00,14.61,14.65,14.54,14.56,897897.0,10.1618,10.1896,10.1131,10.127,897897.0
2022-08-24 09:50:00,14.56,14.66,14.55,14.62,977823.0,10.127,10.1966,10.1201,10.1688,977823.0
2022-08-24 10:00:00,14.62,14.78,14.61,14.77,1093745.0,10.1688,10.2801,10.1618,10.2731,1093745.0
2022-08-24 10:10:00,14.77,14.89,14.76,14.85,904473.0,10.2731,10.3566,10.2662,10.3288,904473.0
2022-08-24 10:20:00,14.85,14.85,14.76,14.78,1029809.0,10.3288,10.3288,10.2662,10.2801,1029809.0
2022-08-24 10:30:00,14.78,14.8,14.69,14.75,654928.0,10.2801,10.294,10.2175,10.2592,654928.0
2022-08-24 10:40:00,14.75,14.82,14.7,14.81,1084788.0,10.2592,10.3079,10.2244,10.3009,1084788.0
2022-08-24 10:50:00,14.81,14.86,14.8,14.83,1004978.0,10.3009,10.3357,10.294,10.3148,1004978.0
2022-08-24 11:00:00,14.83,14.85,14.79,14.81,562899.0,10.3148,10.3288,10.287,10.3009,562899.0
2022-08-24 11:10:00,14.8,14.86,14.78,14.79,640770.0,10.294,10.3357,10.2801,10.287,640770.0
2022-08-24 11:20:00,14.78,14.79,14.72,14.75,628521.0,10.2801,10.287,10.2383,10.2592,628521.0
2022-08-24 11:30:00,14.75,14.83,14.74,14.82,428106.0,10.2592,10.3148,10.2522,10.3079,428106.0
2022-08-24 11:40:00,14.82,14.82,14.76,14.78,541400.0,10.3079,10.3079,10.2662,10.2801,541400.0
2022-08-24 11:50:00,14.78,14.85,14.77,14.83,260777.0,10.2801,10.3288,10.2731,10.3148,260777.0
2022-08-24 12:00:00,14.82,14.85,14.8,14.83,166957.0,10.3079,10.3288,10.294,10.3148,166957.0
2022-08-24 12:10:00,14.82,14.83,14.72,14.73,796779.0,10.3079,10.3148,10.2383,10.2453,796779.0
2022-08-24 12:20:00,14.73,14.84,14.72,14.82,598837.0,10.2453,10.3218,10.2383,10.3079,598837.0
2022-08-24 12:30:00,14.82,14.84,14.76,14.76,356399.0,10.3079,10.3218,10.2662,10.2662,356399.0
2022-08-24 12:40:00,14.77,14.81,14.73,14.77,1468245.0,10.2731,10.3009,10.2453,10.2731,1468245.0
2022-08-24 12:50:00,14.77,14.78,14.73,14.77,605252.0,10.2731,10.2801,10.2453,10.2731,605252.0
2022-08-24 13:00:00,14.77,14.84,14.76,14.83,583168.0,10.2731,10.3218,10.2662,10.3148,583168.0
2022-08-24 13:10:00,14.82,14.84,14.76,14.76,848810.0,10.3079,10.3218,10.2662,10.2662,848810.0
2022-08-24 13:20:00,14.77,14.77,14.72,14.75,637024.0,10.2731,10.2731,10.2383,10.2592,637024.0
2022-08-24 13:30:00,14.75,14.78,14.71,14.77,933942.0,10.2592,10.2801,10.2314,10.2731,933942.0
2022-08-24 13:40:00,14.76,14.77,14.7,14.74,879732.0,10.2662,10.2731,10.2244,10.2522,879732.0
2022-08-24 13:50:00,14.74,14.78,14.73,14.77,694611.0,10.2522,10.2801,10.2453,10.2731,694611.0
2022-08-24 14:00:00,14.77,14.78,14.73,14.74,199240.0,10.2731,10.2801,10.2453,10.2522,199240.0
2022-08-24 14:10:00,14.74,14.78,14.73,14.77,146921.0,10.2522,10.2801,10.2453,10.2731,146921.0
2022-08-24 14:20:00,14.77,14.79,14.76,14.77,182261.0,10.2731,10.287,10.2662,10.2731,182261.0
2022-08-24 14:30:00,14.76,14.77,14.67,14.7,781250.0,10.2662,10.2731,10.2036,10.2244,781250.0
2022-08-24 14:40:00,14.7,14.73,14.65,14.67,292683.0,10.2244,10.2453,10.1896,10.2036,292683.0
2022-08-24 14:50:00,14.67,14.68,14.64,14.68,402584.0,10.2036,10.2105,10.1827,10.2105,402584.0
2022-08-24 15:00:00,14.68,14.71,14.66,14.7,327394.0,10.2105,10.2314,10.1966,10.2244,327394.0
2022-08-24 15:10:00,14.7,14.74,14.69,14.74,285068.0,10.2244,10.2522,10.2175,10.2522,285068.0
2022-08-24 15:20:00,14.74,14.74,14.68,14.69,397501.0,10.2522,10.2522,10.2105,10.2175,397501.0
2022-08-24 15:30:00,14.69,14.72,14.68,14.71,618026.0,10.2175,10.2383,10.2105,10.2314,618026.0
2022-08-24 15:40:00,14.71,14.72,14.69,14.69,446484.0,10.2314,10.2383,10.2175,10.2175,446484.0
2022-08-24 15:50:00,14.69,14.72,14.68,14.7,1262188.0,10.2175,10.2383,10.2105,10.2244,1262188.0
2022-08-25 09:30:00,14.82,14.83,14.67,14.68,1023626.0,10.3079,10.3148,10.2036,10.2105,1023626.0
2022-08-25 09:40:00,14.68,14.69,14.58,14.68,855090.0,10.2105,10.2175,10.141,10.2105,855090.0
2022-08-25 09:50:00,14.68,14.68,14.53,14.61,845610.0,10.2105,10.2105,10.1062,10.1618,845610.0
2022-08-25 10:00:00,14.61,14.65,14.44,14.44,1444038.0,10.1618,10.1896,10.0436,10.0436,1444038.0
2022-08-25 10:10:00,14.45,14.45,14.27,14.32,1070985.0,10.0505,10.0505,9.9253,9.9601,1070985.0
2022-08-25 10:20:00,14.32,14.45,14.3,14.38,1989844.0,9.9601,10.0505,9.9462,10.0019,1989844.0
2022-08-25 10:30:00,14.38,14.43,14.34,14.38,1370097.0,10.0019,10.0366,9.974,10.0019,1370097.0
2022-08-25 10:40:00,14.39,14.4,14.31,14.36,1119174.0,10.0088,10.0158,9.9532,9.9879,1119174.0
2022-08-25 10:50:00,14.36,14.38,14.25,14.35,1295221.0,9.9879,10.0019,9.9114,9.981,1295221.0
2022-08-25 11:00:00,14.34,14.36,14.3,14.35,827034.0,9.974,9.9879,9.9462,9.981,827034.0
2022-08-25 11:10:00,14.35,14.37,14.29,14.35,757342.0,9.981,9.9949,9.9393,9.981,757342.0
2022-08-25 11:20:00,14.35,14.36,14.28,14.35,1237730.0,9.981,9.9879,9.9323,9.981,1237730.0
2022-08-25 11:30:00,14.34,14.36,14.27,14.29,572669.0,9.974,9.9879,9.9253,9.9393,572669.0
2022-08-25 11:40:00,14.29,14.32,14.25,14.31,703966.0,9.9393,9.9601,9.9114,9.9532,703966.0
2022-08-25 11:50:00,14.31,14.37,14.28,14.36,411193.0,9.9532,9.9949,9.9323,9.9879,411193.0
2022-08-25 12:00:00,14.36,14.38,14.34,14.37,271746.0,9.9879,10.0019,9.974,9.9949,271746.0
2022-08-25 12:10:00,14.37,14.39,14.33,14.35,359616.0,9.9949,10.0088,9.9671,9.981,359616.0
2022-08-25 12:20:00,14.35,14.43,14.34,14.42,457829.0,9.981,10.0366,9.974,10.0297,457829.0
2022-08-25 12:30:00,14.42,14.46,14.4,14.42,699055.0,10.0297,10.0575,10.0158,10.0297,699055.0
2022-08-25 12:40:00,14.42,14.43,14.36,14.41,357181.0,10.0297,10.0366,9.9879,10.0227,357181.0
2022-08-25 12:50:00,14.41,14.48,14.4,14.48,326410.0,10.0227,10.0714,10.0158,10.0714,326410.0
2022-08-25 13:00:00,14.47,14.55,14.47,14.54,279263.0,10.0645,10.1201,10.0645,10.1131,279263.0
2022-08-25 13:10:00,14.54,14.61,14.53,14.6,708997.0,10.1131,10.1618,10.1062,10.1549,708997.0
2022-08-25 13:20:00,14.6,14.6,14.52,14.53,401638.0,10.1549,10.1549,10.0992,10.1062,401638.0
2022-08-25 13:30:00,14.53,14.55,14.48,14.5,659885.0,10.1062,10.1201,10.0714,10.0853,659885.0
2022-08-25 13:40:00,14.5,14.52,14.47,14.47,879837.0,10.0853,10.0992,10.0645,10.0645,879837.0
2022-08-25 13:50:00,14.47,14.51,14.44,14.49,790439.0,10.0645,10.0923,10.0436,10.0784,790439.0
2022-08-25 14:00:00,14.49,14.5,14.43,14.46,973930.0,10.0784,10.0853,10.0366,10.0575,973930.0
2022-08-25 14:10:00,14.46,14.49,14.44,14.45,1006786.0,10.0575,10.0784,10.0436,10.0505,1006786.0
2022-08-25 14:20:00,14.44,14.5,14.43,14.46,1387108.0,10.0436,10.0853,10.0366,10.0575,1387108.0
2022-08-25 14:30:00,14.45,14.47,14.43,14.45,1372597.0,10.0505,10.0645,10.0366,10.0505,1372597.0
2022-08-25 14:40:00,14.44,14.49,14.43,14.47,1457543.0,10.0436,10.0784,10.0366,10.0645,1457543.0
2022-08-25 14:50:00,14.47,14.54,14.45,14.52,2061953.0,10.0645,10.1131,10.0505,10.0992,2061953.0
2022-08-25 15:00:00,14.53,14.56,14.49,14.54,1010080.0,10.1062,10.127,10.0784,10.1131,1010080.0
2022-08-25 15:10:00,14.54,14.56,14.49,14.55,1477710.0,10.1131,10.127,10.0784,10.1201,1477710.0
2022-08-25 15:20:00,14.55,14.56,14.5,14.54,1042679.0,10.1201,10.127,10.0853,10.1131,1042679.0
2022-08-25 15:30:00,14.54,14.56,14.52,14.54,1297507.0,10.1131,10.127,10.0992,10.1131,1297507.0
2022-08-25 15:40:00,14.54,14.59,14.54,14.58,1645651.0,10.1131,10.1479,10.1131,10.141,1645651.0
2022-08-25 15:50:00,14.58,14.59,14.55,14.58,1945755.0,10.141,10.1479,10.1201,10.141,1945755.0
2022-08-26 09:30:00,14.43,14.46,14.35,14.4,2322524.0,10.0366,10.0575,9.981,10.0158,2322524.0
2022-08-26 09:40:00,14.4,14.46,14.37,14.44,789731.0,10.0158,10.0575,9.9949,10.0436,789731.0
2022-08-26 09:50:00,14.44,14.57,14.42,14.5,594675.0,10.0436,10.134,10.0297,10.0853,594675.0
2022-08-26 10:00:00,14.5,14.61,14.32,14.6,979377.0,10.0853,10.1618,9.9601,10.1549,979377.0
2022-08-26 10:10:00,14.61,14.65,14.53,14.63,669258.0,10.1618,10.1896,10.1062,10.1757,669258.0
2022-08-26 10:20:00,14.63,14.65,14.43,14.49,661748.0,10.1757,10.1896,10.0366,10.0784,661748.0
2022-08-26 10:30:00,14.48,14.51,14.4,14.42,626701.0,10.0714,10.0923,10.0158,10.0297,626701.0
2022-08-26 10:40:00,14.42,14.52,14.39,14.52,637775.0,10.0297,10.0992,10.0088,10.0992,637775.0
2022-08-26 10:50:00,14.52,14.61,14.49,14.58,524506.0,10.0992,10.1618,10.0784,10.141,524506.0
2022-08-26 11:00:00,14.57,14.61,14.52,14.54,478958.0,10.134,10.1618,10.0992,10.1131,478958.0
2022-08-26 11:10:00,14.54,14.54,14.42,14.43,471894.0,10.1131,10.1131,10.0297,10.0366,471894.0
2022-08-26 11:20:00,14.44,14.47,14.38,14.46,621931.0,10.0436,10.0645,10.0019,10.0575,621931.0
2022-08-26 11:30:00,14.45,14.51,14.45,14.5,684552.0,10.0505,10.0923,10.0505,10.0853,684552.0
2022-08-26 11:40:00,14.5,14.52,14.47,14.52,288875.0,10.0853,10.0992,10.0645,10.0992,288875.0
2022-08-26 11:50:00,14.52,14.55,14.5,14.55,452026.0,10.0992,10.1201,10.0853,10.1201,452026.0
2022-08-26 12:00:00,14.55,14.55,14.46,14.51,611418.0,10.1201,10.1201,10.0575,10.0923,611418.0
2022-08-26 12:10:00,14.5,14.55,14.49,14.54,699864.0,10.0853,10.1201,10.0784,10.1131,699864.0
2022-08-26 12:20:00,14.54,14.55,14.51,14.52,462379.0,10.1131,10.1201,10.0923,10.0992,462379.0
2022-08-26 12:30:00,14.52,14.54,14.48,14.53,588238.0,10.0992,10.1131,10.0714,10.1062,588238.0
2022-08-26 12:40:00,14.53,14.56,14.49,14.54,803271.0,10.1062,10.127,10.0784,10.1131,803271.0
2022-08-26 12:50:00,14.55,14.58,14.53,14.58,590455.0,10.1201,10.141,10.1062,10.141,590455.0
2022-08-26 13:00:00,14.58,14.61,14.53,14.59,729346.0,10.141,10.1618,10.1062,10.1479,729346.0
2022-08-26 13:10:00,14.59,14.64,14.57,14.61,410467.0,10.1479,10.1827,10.134,10.1618,410467.0
2022-08-26 13:20:00,14.6,14.67,14.59,14.66,536292.0,10.1549,10.2036,10.1479,10.1966,536292.0
2022-08-26 13:30:00,14.66,14.69,14.63,14.66,395029.0,10.1966,10.2175,10.1757,10.1966,395029.0
2022-08-26 13:40:00,14.66,14.66,14.61,14.63,222941.0,10.1966,10.1966,10.1618,10.1757,222941.0
2022-08-26 13:50:00,14.63,14.65,14.61,14.65,93528.0,10.1757,10.1896,10.1618,10.1896,93528.0
2022-08-26 14:00:00,14.65,14.69,14.65,14.68,313146.0,10.1896,10.2175,10.1896,10.2105,313146.0
2022-08-26 14:10:00,14.68,14.69,14.65,14.67,207047.0,10.2105,10.2175,10.1896,10.2036,207047.0
2022-08-26 14:20:00,14.68,14.7,14.66,14.69,435924.0,10.2105,10.2244,10.1966,10.2175,435924.0
2022-08-26 14:30:00,14.69,14.7,14.66,14.7,431008.0,10.2175,10.2244,10.1966,10.2244,431008.0
2022-08-26 14:40:00,14.7,14.72,14.68,14.69,296649.0,10.2244,10.2383,10.2105,10.2175,296649.0
2022-08-26 14:50:00,14.7,14.73,14.68,14.7,241101.0,10.2244,10.2453,10.2105,10.2244,241101.0
2022-08-26 15:00:00,14.69,14.71,14.66,14.68,195744.0,10.2175,10.2314,10.1966,10.2105,195744.0
2022-08-26 15:10:00,14.68,14.71,14.66,14.7,258317.0,10.2105,10.2314,10.1966,10.2244,258317.0
2022-08-26 15:20:00,14.71,14.75,14.68,14.74,490381.0,10.2314,10.2592,10.2105,10.2522,490381.0
2022-08-26 15:30:00,14.75,14.76,14.73,14.75,364272.0,10.2592,10.2662,10.2453,10.2592,364272.0
2022-08-26 15:40:00,14.75,14.76,14.72,14.74,793052.0,10.2592,10.2662,10.2383,10.2522,793052.0
2022-08-26 15:50:00,14.74,14.75,14.71,14.74,1175720.0,10.2522,10.2592,10.2314,10.2522,1175720.0
2022-08-29 09:30:00,14.91,14.98,14.8,14.94,935823.0,10.3705,10.4192,10.294,10.3914,935823.0
2022-08-29 09:40:00,14.94,15.1,14.93,15.07,1120655.0,10.3914,10.5026,10.3844,10.4818,1120655.0
2022-08-29 09:50:00,15.07,15.12,15.02,15.11,710460.0,10.4818,10.5166,10.447,10.5096,710460.0
2022-08-29 10:00:00,15.11,15.19,15.11,15.17,673062.0,10.5096,10.5652,10.5096,10.5513,673062.0
2022-08-29 10:10:00,15.18,15.19,15.13,15.15,471965.0,10.5583,10.5652,10.5235,10.5374,471965.0
2022-08-29 10:20:00,15.15,15.2,15.1,15.2,787567.0,10.5374,10.5722,10.5026,10.5722,787567.0
2022-08-29 10:30:00,15.19,15.23,15.14,15.14,730428.0,10.5652,10.5931,10.5305,10.5305,730428.0
2022-08-29 10:40:00,15.14,15.23,15.14,15.21,416838.0,10.5305,10.5931,10.5305,10.5791,416838.0
2022-08-29 10:50:00,15.23,15.24,15.14,15.19,614424.0,10.5931,10.6,10.5305,10.5652,614424.0
2022-08-29 11:00:00,15.19,15.24,15.18,15.21,515343.0,10.5652,10.6,10.5583,10.5791,515343.0
2022-08-29 11:10:00,15.21,15.28,15.18,15.27,868502.0,10.5791,10.6278,10.5583,10.6209,868502.0
2022-08-29 11:20:00,15.28,15.28,15.2,15.22,414305.0,10.6278,10.6278,10.5722,10.5861,414305.0
2022-08-29 11:30:00,15.22,15.25,15.21,15.23,424744.0,10.5861,10.607,10.5791,10.5931,424744.0
2022-08-29 11:40:00,15.23,15.29,15.22,15.29,429813.0,10.5931,10.6348,10.5861,10.6348,429813.0
2022-08-29 11:50:00,15.29,15.33,15.25,15.27,649732.0,10.6348,10.6626,10.607,10.6209,649732.0
2022-08-29 12:00:00,15.27,15.28,15.2,15.22,483416.0,10.6209,10.6278,10.5722,10.5861,483416.0
2022-08-29 12:10:00,15.22,15.25,15.2,15.23,412419.0,10.5861,10.607,10.5722,10.5931,412419.0
2022-08-29 12:20:00,15.24,15.26,15.22,15.25,310414.0,10.6,10.6139,10.5861,10.607,310414.0
2022-08-29 12:30:00,15.25,15.25,15.19,15.24,603879.0,10.607,10.607,10.5652,10.6,603879.0
2022-08-29 12:40:00,15.24,15.28,15.22,15.28,476941.0,10.6,10.6278,10.5861,10.6278,476941.0
2022-08-29 12:50:00,15.29,15.36,15.28,15.32,715831.0,10.6348,10.6835,10.6278,10.6557,715831.0
2022-08-29 13:00:00,15.32,15.38,15.31,15.37,1198304.0,10.6557,10.6974,10.6487,10.6904,1198304.0
2022-08-29 13:10:00,15.37,15.4,15.33,15.35,688519.0,10.6904,10.7113,10.6626,10.6765,688519.0
2022-08-29 13:20:00,15.35,15.39,15.33,15.38,434877.0,10.6765,10.7043,10.6626,10.6974,434877.0
2022-08-29 13:30:00,15.38,15.41,15.37,15.4,350602.0,10.6974,10.7183,10.6904,10.7113,350602.0
2022-08-29 13:40:00,15.4,15.45,15.39,15.4,729716.0,10.7113,10.7461,10.7043,10.7113,729716.0
2022-08-29 13:50:00,15.39,15.44,15.39,15.43,520750.0,10.7043,10.7391,10.7043,10.7322,520750.0
2022-08-29 14:00:00,15.43,15.44,15.37,15.38,716901.0,10.7322,10.7391,10.6904,10.6974,716901.0
2022-08-29 14:10:00,15.38,15.41,15.36,15.38,581945.0,10.6974,10.7183,10.6835,10.6974,581945.0
2022-08-29 14:20:00,15.39,15.4,15.36,15.36,476996.0,10.7043,10.7113,10.6835,10.6835,476996.0
2022-08-29 14:30:00,15.36,15.42,15.36,15.4,584143.0,10.6835,10.7252,10.6835,10.7113,584143.0
2022-08-29 14:40:00,15.4,15.45,15.4,15.41,485763.0,10.7113,10.7461,10.7113,10.7183,485763.0
2022-08-29 14:50:00,15.41,15.42,15.34,15.37,527162.0,10.7183,10.7252,10.6696,10.6904,527162.0
2022-08-29 15:00:00,15.38,15.4,15.34,15.35,526317.0,10.6974,10.7113,10.6696,10.6765,526317.0
2022-08-29 15:10:00,15.35,15.36,15.27,15.28,1006257.0,10.6765,10.6835,10.6209,10.6278,1006257.0
2022-08-29 15:20:00,15.28,15.28,15.21,15.21,898194.0,10.6278,10.6278,10.5791,10.5791,898194.0
2022-08-29 15:30:00,15.21,15.26,15.18,15.23,1245906.0,10.5791,10.6139,10.5583,10.5931,1245906.0
2022-08-29 15:40:00,15.22,15.23,15.15,15.18,1202371.0,10.5861,10.5931,10.5374,10.5583,1202371.0
2022-08-29 15:50:00,15.18,15.19,15.12,15.13,1990754.0,10.5583,10.5652,10.5166,10.5235,1990754.0
2022-08-30 09:30:00,14.78,14.84,14.68,14.75,2281697.0,10.2801,10.3218,10.2105,10.2592,2281697.0
2022-08-30 09:40:00,14.75,14.76,14.53,14.58,1716744.0,10.2592,10.2662,10.1062,10.141,1716744.0
2022-08-30 09:50:00,14.58,14.59,14.48,14.56,1442468.0,10.141,10.1479,10.0714,10.127,1442468.0
2022-08-30 10:00:00,14.57,14.63,14.49,14.49,850067.0,10.134,10.1757,10.0784,10.0784,850067.0
2022-08-30 10:10:00,14.49,14.56,14.42,14.54,777518.0,10.0784,10.127,10.0297,10.1131,777518.0
2022-08-30 10:20:00,14.53,14.6,14.47,14.54,1087652.0,10.1062,10.1549,10.0645,10.1131,1087652.0
2022-08-30 10:30:00,14.54,14.55,14.44,14.46,656428.0,10.1131,10.1201,10.0436,10.0575,656428.0
2022-08-30 10:40:00,14.47,14.5,14.38,14.43,723595.0,10.0645,10.0853,10.0019,10.0366,723595.0
2022-08-30 10:50:00,14.43,14.53,14.4,14.49,650287.0,10.0366,10.1062,10.0158,10.0784,650287.0
2022-08-30 11:00:00,14.49,14.54,14.48,14.5,541233.0,10.0784,10.1131,10.0714,10.0853,541233.0
2022-08-30 11:10:00,14.5,14.5,14.42,14.43,1307714.0,10.0853,10.0853,10.0297,10.0366,1307714.0
2022-08-30 11:20:00,14.43,14.44,14.33,14.38,586337.0,10.0366,10.0436,9.9671,10.0019,586337.0
2022-08-30 11:30:00,14.37,14.4,14.35,14.36,802833.0,9.9949,10.0158,9.981,9.9879,802833.0
2022-08-30 11:40:00,14.36,14.38,14.31,14.36,812268.0,9.9879,10.0019,9.9532,9.9879,812268.0
2022-08-30 11:50:00,14.35,14.4,14.34,14.36,684377.0,9.981,10.0158,9.974,9.9879,684377.0
2022-08-30 12:00:00,14.36,14.36,14.31,14.32,582536.0,9.9879,9.9879,9.9532,9.9601,582536.0
2022-08-30 12:10:00,14.32,14.32,14.26,14.26,788902.0,9.9601,9.9601,9.9184,9.9184,788902.0
2022-08-30 12:20:00,14.27,14.27,14.21,14.25,981931.0,9.9253,9.9253,9.8836,9.9114,981931.0
2022-08-30 12:30:00,14.25,14.27,14.19,14.26,970111.0,9.9114,9.9253,9.8697,9.9184,970111.0
2022-08-30 12:40:00,14.27,14.27,14.15,14.16,930342.0,9.9253,9.9253,9.8419,9.8488,930342.0
2022-08-30 12:50:00,14.15,14.24,14.15,14.2,977503.0,9.8419,9.9045,9.8419,9.8767,977503.0
2022-08-30 13:00:00,14.2,14.24,14.18,14.21,541654.0,9.8767,9.9045,9.8627,9.8836,541654.0
2022-08-30 13:10:00,14.21,14.23,14.13,14.17,1200314.0,9.8836,9.8975,9.828,9.8558,1200314.0
2022-08-30 13:20:00,14.17,14.22,14.16,14.2,1158442.0,9.8558,9.8906,9.8488,9.8767,1158442.0
2022-08-30 13:30:00,14.2,14.24,14.15,14.19,876247.0,9.8767,9.9045,9.8419,9.8697,876247.0
2022-08-30 13:40:00,14.19,14.25,14.13,14.25,1093735.0,9.8697,9.9114,9.828,9.9114,1093735.0
2022-08-30 13:50:00,14.24,14.28,14.19,14.23,753053.0,9.9045,9.9323,9.8697,9.8975,753053.0
2022-08-30 14:00:00,14.23,14.27,14.2,14.24,422602.0,9.8975,9.9253,9.8767,9.9045,422602.0
2022-08-30 14:10:00,14.24,14.31,14.24,14.29,522761.0,9.9045,9.9532,9.9045,9.9393,522761.0
2022-08-30 14:20:00,14.29,14.3,14.2,14.21,521457.0,9.9393,9.9462,9.8767,9.8836,521457.0
2022-08-30 14:30:00,14.2,14.24,14.15,14.2,731361.0,9.8767,9.9045,9.8419,9.8767,731361.0
2022-08-30 14:40:00,14.21,14.22,14.14,14.15,1095646.0,9.8836,9.8906,9.8349,9.8419,1095646.0
2022-08-30 14:50:00,14.16,14.16,14.09,14.1,1934065.0,9.8488,9.8488,9.8001,9.8071,1934065.0
2022-08-30 15:00:00,14.11,14.22,14.09,14.21,931423.0,9.8141,9.8906,9.8001,9.8836,931423.0
2022-08-30 15:10:00,14.21,14.23,14.17,14.19,715277.0,9.8836,9.8975,9.8558,9.8697,715277.0
2022-08-30 15:20:00,14.19,14.22,14.17,14.19,553316.0,9.8697,9.8906,9.8558,9.8697,553316.0
2022-08-30 15:30:00,14.19,14.24,14.17,14.24,868063.0,9.8697,9.9045,9.8558,9.9045,868063.0
2022-08-30 15:40:00,14.24,14.27,14.21,14.21,1132030.0,9.9045,9.9253,9.8836,9.8836,1132030.0
2022-08-30 15:50:00,14.22,14.25,14.21,14.24,1894614.0,9.8906,9.9114,9.8836,9.9045,1894614.0
2022-08-31 09:30:00,13.8,13.98,13.73,13.98,2886911.0,9.5984,9.7236,9.5498,9.7236,2886911.0
2022-08-31 09:40:00,13.98,14.16,13.95,14.07,1520915.0,9.7236,9.8488,9.7028,9.7862,1520915.0
2022-08-31 09:50:00,14.08,14.2,14.06,14.11,788756.0,9.7932,9.8767,9.7793,9.8141,788756.0
2022-08-31 10:00:00,14.11,14.15,14.01,14.04,1610860.0,9.8141,9.8419,9.7445,9.7654,1610860.0
2022-08-31 10:10:00,14.05,14.23,14.04,14.23,1385123.0,9.7723,9.8975,9.7654,9.8975,1385123.0
2022-08-31 10:20:00,14.23,14.29,14.15,14.23,912434.0,9.8975,9.9393,9.8419,9.8975,912434.0
2022-08-31 10:30:00,14.23,14.31,14.16,14.23,1885009.0,9.8975,9.9532,9.8488,9.8975,1885009.0
2022-08-31 10:40:00,14.23,14.37,14.21,14.32,1328035.0,9.8975,9.9949,9.8836,9.9601,1328035.0
2022-08-31 10:50:00,14.32,14.36,14.28,14.29,434635.0,9.9601,9.9879,9.9323,9.9393,434635.0
2022-08-31 11:00:00,14.29,14.31,14.22,14.31,1086522.0,9.9393,9.9532,9.8906,9.9532,1086522.0
2022-08-31 11:10:00,14.31,14.38,14.29,14.38,546835.0,9.9532,10.0019,9.9393,10.0019,546835.0
2022-08-31 11:20:00,14.39,14.42,14.29,14.29,889850.0,10.0088,10.0297,9.9393,9.9393,889850.0
2022-08-31 11:30:00,14.29,14.36,14.28,14.34,915504.0,9.9393,9.9879,9.9323,9.974,915504.0
2022-08-31 11:40:00,14.34,14.38,14.3,14.31,735135.0,9.974,10.0019,9.9462,9.9532,735135.0
2022-08-31 11:50:00,14.31,14.43,14.29,14.39,1362354.0,9.9532,10.0366,9.9393,10.0088,1362354.0
2022-08-31 12:00:00,14.39,14.43,14.36,14.37,712806.0,10.0088,10.0366,9.9879,9.9949,712806.0
2022-08-31 12:10:00,14.37,14.45,14.35,14.42,485046.0,9.9949,10.0505,9.981,10.0297,485046.0
2022-08-31 12:20:00,14.41,14.42,14.35,14.4,567909.0,10.0227,10.0297,9.981,10.0158,567909.0
2022-08-31 12:30:00,14.4,14.44,14.36,14.39,408064.0,10.0158,10.0436,9.9879,10.0088,408064.0
2022-08-31 12:40:00,14.39,14.42,14.37,14.41,832381.0,10.0088,10.0297,9.9949,10.0227,832381.0
2022-08-31 12:50:00,14.41,14.41,14.36,14.38,1982047.0,10.0227,10.0227,9.9879,10.0019,1982047.0
2022-08-31 13:00:00,14.38,14.43,14.34,14.39,3088872.0,10.0019,10.0366,9.974,10.0088,3088872.0
2022-08-31 13:10:00,14.39,14.44,14.38,14.4,821907.0,10.0088,10.0436,10.0019,10.0158,821907.0
2022-08-31 13:20:00,14.39,14.41,14.35,14.39,673810.0,10.0088,10.0227,9.981,10.0088,673810.0
2022-08-31 13:30:00,14.39,14.4,14.37,14.38,697967.0,10.0088,10.0158,9.9949,10.0019,697967.0
2022-08-31 13:40:00,14.38,14.39,14.36,14.36,865831.0,10.0019,10.0088,9.9879,9.9879,865831.0
2022-08-31 13:50:00,14.37,14.43,14.36,14.41,574601.0,9.9949,10.0366,9.9879,10.0227,574601.0
2022-08-31 14:00:00,14.41,14.43,14.36,14.41,690220.0,10.0227,10.0366,9.9879,10.0227,690220.0
2022-08-31 14:10:00,14.41,14.44,14.39,14.39,549191.0,10.0227,10.0436,10.0088,10.0088,549191.0
2022-08-31 14:20:00,14.4,14.41,14.37,14.39,841580.0,10.0158,10.0227,9.9949,10.0088,841580.0
2022-08-31 14:30:00,14.39,14.39,14.32,14.33,1879962.0,10.0088,10.0088,9.9601,9.9671,1879962.0
2022-08-31 14:40:00,14.33,14.35,14.3,14.33,601795.0,9.9671,9.981,9.9462,9.9671,601795.0
2022-08-31 14:50:00,14.33,14.38,14.32,14.38,441475.0,9.9671,10.0019,9.9601,10.0019,441475.0
2022-08-31 15:00:00,14.38,14.4,14.36,14.39,400314.0,10.0019,10.0158,9.9879,10.0088,400314.0
2022-08-31 15:10:00,14.39,14.41,14.34,14.34,760947.0,10.0088,10.0227,9.974,9.974,760947.0
2022-08-31 15:20:00,14.35,14.35,14.23,14.26,1514720.0,9.981,9.981,9.8975,9.9184,1514720.0
2022-08-31 15:30:00,14.25,14.3,14.23,14.29,893258.0,9.9114,9.9462,9.8975,9.9393,893258.0
2022-08-31 15:40:00,14.29,14.34,14.25,14.29,1252758.0,9.9393,9.974,9.9114,9.9393,1252758.0
2022-08-31 15:50:00,14.3,14.32,14.28,14.29,1919111.0,9.9462,9.9601,9.9323,9.9393,1919111.0
2022-09-01 09:30:00,14.4,14.42,14.23,14.33,1717631.0,10.0158,10.0297,9.8975,9.9671,1717631.0
2022-09-01 09:40:00,14.33,14.4,14.27,14.28,719091.0,9.9671,10.0158,9.9253,9.9323,719091.0
2022-09-01 09:50:00,14.27,14.3,14.19,14.25,791388.0,9.9253,9.9462,9.8697,9.9114,791388.0
2022-09-01 10:00:00,14.24,14.26,14.09,14.11,625588.0,9.9045,9.9184,9.8001,9.8141,625588.0
2022-09-01 10:10:00,14.11,14.22,14.06,14.2,879014.0,9.8141,9.8906,9.7793,9.8767,879014.0
2022-09-01 10:20:00,14.2,14.34,14.17,14.32,1078033.0,9.8767,9.974,9.8558,9.9601,1078033.0
2022-09-01 10:30:00,14.32,14.36,14.25,14.27,910656.0,9.9601,9.9879,9.9114,9.9253,910656.0
2022-09-01 10:40:00,14.27,14.3,14.19,14.19,1198808.0,9.9253,9.9462,9.8697,9.8697,1198808.0
2022-09-01 10:50:00,14.19,14.29,14.18,14.22,856040.0,9.8697,9.9393,9.8627,9.8906,856040.0
2022-09-01 11:00:00,14.22,14.33,14.19,14.28,756201.0,9.8906,9.9671,9.8697,9.9323,756201.0
2022-09-01 11:10:00,14.29,14.33,14.25,14.28,936937.0,9.9393,9.9671,9.9114,9.9323,936937.0
2022-09-01 11:20:00,14.28,14.3,14.23,14.28,396458.0,9.9323,9.9462,9.8975,9.9323,396458.0
2022-09-01 11:30:00,14.28,14.32,14.25,14.26,557538.0,9.9323,9.9601,9.9114,9.9184,557538.0
2022-09-01 11:40:00,14.26,14.28,14.24,14.25,464663.0,9.9184,9.9323,9.9045,9.9114,464663.0
2022-09-01 11:50:00,14.26,14.27,14.21,14.25,281048.0,9.9184,9.9253,9.8836,9.9114,281048.0
2022-09-01 12:00:00,14.25,14.31,14.25,14.3,553019.0,9.9114,9.9532,9.9114,9.9462,553019.0
2022-09-01 12:10:00,14.3,14.32,14.27,14.29,425734.0,9.9462,9.9601,9.9253,9.9393,425734.0
2022-09-01 12:20:00,14.29,14.31,14.26,14.29,403143.0,9.9393,9.9532,9.9184,9.9393,403143.0
2022-09-01 12:30:00,14.29,14.3,14.23,14.25,361454.0,9.9393,9.9462,9.8975,9.9114,361454.0
2022-09-01 12:40:00,14.24,14.28,14.22,14.28,372164.0,9.9045,9.9323,9.8906,9.9323,372164.0
2022-09-01 12:50:00,14.28,14.29,14.25,14.26,456378.0,9.9323,9.9393,9.9114,9.9184,456378.0
2022-09-01 13:00:00,14.26,14.28,14.23,14.26,516315.0,9.9184,9.9323,9.8975,9.9184,516315.0
2022-09-01 13:10:00,14.26,14.33,14.25,14.29,1232121.0,9.9184,9.9671,9.9114,9.9393,1232121.0
2022-09-01 13:20:00,14.3,14.4,14.29,14.39,1687712.0,9.9462,10.0158,9.9393,10.0088,1687712.0
2022-09-01 13:30:00,14.39,14.41,14.31,14.35,833300.0,10.0088,10.0227,9.9532,9.981,833300.0
2022-09-01 13:40:00,14.36,14.37,14.31,14.32,954949.0,9.9879,9.9949,9.9532,9.9601,954949.0
2022-09-01 13:50:00,14.32,14.42,14.32,14.36,598138.0,9.9601,10.0297,9.9601,9.9879,598138.0
2022-09-01 14:00:00,14.37,14.41,14.34,14.38,468644.0,9.9949,10.0227,9.974,10.0019,468644.0
2022-09-01 14:10:00,14.38,14.45,14.34,14.44,500505.0,10.0019,10.0505,9.974,10.0436,500505.0
2022-09-01 14:20:00,14.45,14.49,14.43,14.48,385084.0,10.0505,10.0784,10.0366,10.0714,385084.0
2022-09-01 14:30:00,14.48,14.5,14.46,14.48,299750.0,10.0714,10.0853,10.0575,10.0714,299750.0
2022-09-01 14:40:00,14.48,14.5,14.45,14.46,296230.0,10.0714,10.0853,10.0505,10.0575,296230.0
2022-09-01 14:50:00,14.46,14.48,14.43,14.44,286228.0,10.0575,10.0714,10.0366,10.0436,286228.0
2022-09-01 15:00:00,14.44,14.48,14.42,14.47,165217.0,10.0436,10.0714,10.0297,10.0645,165217.0
2022-09-01 15:10:00,14.46,14.5,14.44,14.46,395839.0,10.0575,10.0853,10.0436,10.0575,395839.0
2022-09-01 15:20:00,14.45,14.47,14.43,14.44,246349.0,10.0505,10.0645,10.0366,10.0436,246349.0
2022-09-01 15:30:00,14.44,14.45,14.41,14.43,507583.0,10.0436,10.0505,10.0227,10.0366,507583.0
2022-09-01 15:40:00,14.43,14.44,14.38,14.39,697431.0,10.0366,10.0436,10.0019,10.0088,697431.0
2022-09-01 15:50:00,14.39,14.45,14.38,14.44,1238054.0,10.0088,10.0505,10.0019,10.0436,1238054.0
2022-09-02 09:30:00,14.76,14.87,14.62,14.66,1592850.0,10.2662,10.3427,10.1688,10.1966,1592850.0
2022-09-02 09:40:00,14.67,14.76,14.63,14.7,856384.0,10.2036,10.2662,10.1757,10.2244,856384.0
2022-09-02 09:50:00,14.7,14.74,14.58,14.59,721659.0,10.2244,10.2522,10.141,10.1479,721659.0
2022-09-02 10:00:00,14.58,14.7,14.56,14.64,499592.0,10.141,10.2244,10.127,10.1827,499592.0
2022-09-02 10:10:00,14.64,14.79,14.64,14.76,717022.0,10.1827,10.287,10.1827,10.2662,717022.0
2022-09-02 10:20:00,14.76,14.86,14.74,14.85,470137.0,10.2662,10.3357,10.2522,10.3288,470137.0
2022-09-02 10:30:00,14.85,14.86,14.79,14.82,330559.0,10.3288,10.3357,10.287,10.3079,330559.0
2022-09-02 10:40:00,14.82,14.88,14.79,14.83,408030.0,10.3079,10.3496,10.287,10.3148,408030.0
2022-09-02 10:50:00,14.83,14.85,14.77,14.79,432152.0,10.3148,10.3288,10.2731,10.287,432152.0
2022-09-02 11:00:00,14.79,14.82,14.73,14.73,776077.0,10.287,10.3079,10.2453,10.2453,776077.0
2022-09-02 11:10:00,14.73,14.74,14.68,14.7,686486.0,10.2453,10.2522,10.2105,10.2244,686486.0
2022-09-02 11:20:00,14.7,14.73,14.67,14.68,477506.0,10.2244,10.2453,10.2036,10.2105,477506.0
2022-09-02 11:30:00,14.68,14.75,14.67,14.74,853261.0,10.2105,10.2592,10.2036,10.2522,853261.0
2022-09-02 11:40:00,14.73,14.74,14.66,14.68,888605.0,10.2453,10.2522,10.1966,10.2105,888605.0
2022-09-02 11:50:00,14.69,14.72,14.66,14.71,395698.0,10.2175,10.2383,10.1966,10.2314,395698.0
2022-09-02 12:00:00,14.72,14.73,14.66,14.67,521692.0,10.2383,10.2453,10.1966,10.2036,521692.0
2022-09-02 12:10:00,14.67,14.67,14.6,14.62,455845.0,10.2036,10.2036,10.1549,10.1688,455845.0
2022-09-02 12:20:00,14.61,14.62,14.55,14.6,454254.0,10.1618,10.1688,10.1201,10.1549,454254.0
2022-09-02 12:30:00,14.6,14.61,14.53,14.57,444458.0,10.1549,10.1618,10.1062,10.134,444458.0
2022-09-02 12:40:00,14.57,14.58,14.52,14.57,379868.0,10.134,10.141,10.0992,10.134,379868.0
2022-09-02 12:50:00,14.57,14.58,14.49,14.5,313321.0,10.134,10.141,10.0784,10.0853,313321.0
2022-09-02 13:00:00,14.49,14.51,14.45,14.49,844581.0,10.0784,10.0923,10.0505,10.0784,844581.0
2022-09-02 13:10:00,14.49,14.55,14.48,14.54,622805.0,10.0784,10.1201,10.0714,10.1131,622805.0
2022-09-02 13:20:00,14.53,14.53,14.4,14.43,432605.0,10.1062,10.1062,10.0158,10.0366,432605.0
2022-09-02 13:30:00,14.42,14.46,14.4,14.42,431065.0,10.0297,10.0575,10.0158,10.0297,431065.0
2022-09-02 13:40:00,14.41,14.46,14.38,14.39,947275.0,10.0227,10.0575,10.0019,10.0088,947275.0
2022-09-02 13:50:00,14.39,14.42,14.35,14.36,639205.0,10.0088,10.0297,9.981,9.9879,639205.0
2022-09-02 14:00:00,14.36,14.44,14.35,14.42,492200.0,9.9879,10.0436,9.981,10.0297,492200.0
2022-09-02 14:10:00,14.43,14.5,14.38,14.5,472148.0,10.0366,10.0853,10.0019,10.0853,472148.0
2022-09-02 14:20:00,14.5,14.52,14.46,14.48,637383.0,10.0853,10.0992,10.0575,10.0714,637383.0
2022-09-02 14:30:00,14.47,14.49,14.44,14.46,808944.0,10.0645,10.0784,10.0436,10.0575,808944.0
2022-09-02 14:40:00,14.46,14.5,14.44,14.47,497929.0,10.0575,10.0853,10.0436,10.0645,497929.0
2022-09-02 14:50:00,14.47,14.48,14.41,14.42,451973.0,10.0645,10.0714,10.0227,10.0297,451973.0
2022-09-02 15:00:00,14.42,14.5,14.4,14.49,440299.0,10.0297,10.0853,10.0158,10.0784,440299.0
2022-09-02 15:10:00,14.5,14.51,14.44,14.45,617047.0,10.0853,10.0923,10.0436,10.0505,617047.0
2022-09-02 15:20:00,14.45,14.47,14.39,14.43,627128.0,10.0505,10.0645,10.0088,10.0366,627128.0
2022-09-02 15:30:00,14.43,14.45,14.36,14.37,747325.0,10.0366,10.0505,9.9879,9.9949,747325.0
2022-09-02 15:40:00,14.37,14.39,14.36,14.37,782769.0,9.9949,10.0088,9.9879,9.9949,782769.0
2022-09-02 15:50:00,14.37,14.45,14.36,14.44,1381776.0,9.9949,10.0505,9.9879,10.0436,1381776.0
2022-09-06 09:30:00,13.9,13.93,13.63,13.76,2505955.0,9.668,9.6889,9.4802,9.5706,2505955.0
2022-09-06 09:40:00,13.76,13.79,13.68,13.74,1748305.0,9.5706,9.5915,9.515,9.5567,1748305.0
2022-09-06 09:50:00,13.74,13.75,13.61,13.65,1769279.0,9.5567,9.5637,9.4663,9.4941,1769279.0
2022-09-06 10:00:00,13.65,13.67,13.55,13.63,1302118.0,9.4941,9.508,9.4246,9.4802,1302118.0
2022-09-06 10:10:00,13.62,13.66,13.55,13.62,991260.0,9.4732,9.5011,9.4246,9.4732,991260.0
2022-09-06 10:20:00,13.61,13.73,13.58,13.69,1178813.0,9.4663,9.5498,9.4454,9.5219,1178813.0
2022-09-06 10:30:00,13.68,13.75,13.64,13.74,769039.0,9.515,9.5637,9.4872,9.5567,769039.0
2022-09-06 10:40:00,13.75,13.78,13.66,13.74,835109.0,9.5637,9.5845,9.5011,9.5567,835109.0
2022-09-06 10:50:00,13.74,13.79,13.68,13.69,899649.0,9.5567,9.5915,9.515,9.5219,899649.0
2022-09-06 11:00:00,13.69,13.78,13.62,13.75,780010.0,9.5219,9.5845,9.4732,9.5637,780010.0
2022-09-06 11:10:00,13.76,13.76,13.7,13.72,604569.0,9.5706,9.5706,9.5289,9.5428,604569.0
2022-09-06 11:20:00,13.71,13.72,13.62,13.69,664840.0,9.5358,9.5428,9.4732,9.5219,664840.0
2022-09-06 11:30:00,13.7,13.78,13.69,13.71,890097.0,9.5289,9.5845,9.5219,9.5358,890097.0
2022-09-06 11:40:00,13.7,13.74,13.69,13.73,577023.0,9.5289,9.5567,9.5219,9.5498,577023.0
2022-09-06 11:50:00,13.74,13.78,13.73,13.77,361033.0,9.5567,9.5845,9.5498,9.5776,361033.0
2022-09-06 12:00:00,13.76,13.78,13.71,13.72,438664.0,9.5706,9.5845,9.5358,9.5428,438664.0
2022-09-06 12:10:00,13.72,13.76,13.71,13.75,516522.0,9.5428,9.5706,9.5358,9.5637,516522.0
2022-09-06 12:20:00,13.75,13.82,13.74,13.79,386177.0,9.5637,9.6123,9.5567,9.5915,386177.0
2022-09-06 12:30:00,13.79,13.82,13.76,13.79,261904.0,9.5915,9.6123,9.5706,9.5915,261904.0
2022-09-06 12:40:00,13.79,13.86,13.78,13.84,465911.0,9.5915,9.6402,9.5845,9.6263,465911.0
2022-09-06 12:50:00,13.84,13.85,13.78,13.78,391544.0,9.6263,9.6332,9.5845,9.5845,391544.0
2022-09-06 13:00:00,13.78,13.79,13.71,13.72,408454.0,9.5845,9.5915,9.5358,9.5428,408454.0
2022-09-06 13:10:00,13.72,13.73,13.67,13.68,908965.0,9.5428,9.5498,9.508,9.515,908965.0
2022-09-06 13:20:00,13.68,13.7,13.65,13.67,333781.0,9.515,9.5289,9.4941,9.508,333781.0
2022-09-06 13:30:00,13.67,13.7,13.65,13.67,254991.0,9.508,9.5289,9.4941,9.508,254991.0
2022-09-06 13:40:00,13.66,13.67,13.62,13.63,165239.0,9.5011,9.508,9.4732,9.4802,165239.0
2022-09-06 13:50:00,13.63,13.64,13.58,13.63,370276.0,9.4802,9.4872,9.4454,9.4802,370276.0
2022-09-06 14:00:00,13.63,13.73,13.62,13.72,441656.0,9.4802,9.5498,9.4732,9.5428,441656.0
2022-09-06 14:10:00,13.71,13.77,13.7,13.73,638648.0,9.5358,9.5776,9.5289,9.5498,638648.0
2022-09-06 14:20:00,13.73,13.75,13.69,13.71,466587.0,9.5498,9.5637,9.5219,9.5358,466587.0
2022-09-06 14:30:00,13.71,13.78,13.69,13.77,786970.0,9.5358,9.5845,9.5219,9.5776,786970.0
2022-09-06 14:40:00,13.76,13.78,13.73,13.77,661772.0,9.5706,9.5845,9.5498,9.5776,661772.0
2022-09-06 14:50:00,13.77,13.77,13.7,13.71,489589.0,9.5776,9.5776,9.5289,9.5358,489589.0
2022-09-06 15:00:00,13.72,13.76,13.71,13.76,336696.0,9.5428,9.5706,9.5358,9.5706,336696.0
2022-09-06 15:10:00,13.75,13.76,13.71,13.73,441927.0,9.5637,9.5706,9.5358,9.5498,441927.0
2022-09-06 15:20:00,13.72,13.74,13.69,13.73,439450.0,9.5428,9.5567,9.5219,9.5498,439450.0
2022-09-06 15:30:00,13.72,13.75,13.7,13.72,479192.0,9.5428,9.5637,9.5289,9.5428,479192.0
2022-09-06 15:40:00,13.72,13.78,13.72,13.74,791166.0,9.5428,9.5845,9.5428,9.5567,791166.0
2022-09-06 15:50:00,13.74,13.75,13.72,13.74,1378904.0,9.5567,9.5637,9.5428,9.5567,1378904.0
2022-09-07 09:30:00,13.51,13.59,13.44,13.54,1548393.0,9.3967,9.4524,9.348,9.4176,1548393.0
2022-09-07 09:40:00,13.53,13.6,13.49,13.5,599419.0,9.4106,9.4593,9.3828,9.3898,599419.0
2022-09-07 09:50:00,13.5,13.52,13.43,13.48,842038.0,9.3898,9.4037,9.3411,9.3759,842038.0
2022-09-07 10:00:00,13.49,13.58,13.44,13.56,696422.0,9.3828,9.4454,9.348,9.4315,696422.0
2022-09-07 10:10:00,13.57,13.62,13.49,13.52,862166.0,9.4385,9.4732,9.3828,9.4037,862166.0
2022-09-07 10:20:00,13.51,13.59,13.5,13.59,532394.0,9.3967,9.4524,9.3898,9.4524,532394.0
2022-09-07 10:30:00,13.6,13.73,13.59,13.7,639849.0,9.4593,9.5498,9.4524,9.5289,639849.0
2022-09-07 10:40:00,13.69,13.75,13.68,13.7,762112.0,9.5219,9.5637,9.515,9.5289,762112.0
2022-09-07 10:50:00,13.69,13.74,13.69,13.71,415914.0,9.5219,9.5567,9.5219,9.5358,415914.0
2022-09-07 11:00:00,13.71,13.75,13.69,13.73,566169.0,9.5358,9.5637,9.5219,9.5498,566169.0
2022-09-07 11:10:00,13.73,13.79,13.72,13.77,378076.0,9.5498,9.5915,9.5428,9.5776,378076.0
2022-09-07 11:20:00,13.77,13.78,13.74,13.74,800083.0,9.5776,9.5845,9.5567,9.5567,800083.0
2022-09-07 11:30:00,13.74,13.76,13.7,13.75,595802.0,9.5567,9.5706,9.5289,9.5637,595802.0
2022-09-07 11:40:00,13.76,13.81,13.75,13.8,331605.0,9.5706,9.6054,9.5637,9.5984,331605.0
2022-09-07 11:50:00,13.79,13.8,13.76,13.8,306615.0,9.5915,9.5984,9.5706,9.5984,306615.0
2022-09-07 12:00:00,13.79,13.84,13.78,13.83,338030.0,9.5915,9.6263,9.5845,9.6193,338030.0
2022-09-07 12:10:00,13.84,13.84,13.78,13.79,328146.0,9.6263,9.6263,9.5845,9.5915,328146.0
2022-09-07 12:20:00,13.78,13.78,13.72,13.77,431450.0,9.5845,9.5845,9.5428,9.5776,431450.0
2022-09-07 12:30:00,13.77,13.79,13.75,13.77,318944.0,9.5776,9.5915,9.5637,9.5776,318944.0
2022-09-07 12:40:00,13.77,13.79,13.75,13.76,371485.0,9.5776,9.5915,9.5637,9.5706,371485.0
2022-09-07 12:50:00,13.75,13.79,13.75,13.77,158889.0,9.5637,9.5915,9.5637,9.5776,158889.0
2022-09-07 13:00:00,13.77,13.78,13.73,13.74,636432.0,9.5776,9.5845,9.5498,9.5567,636432.0
2022-09-07 13:10:00,13.74,13.79,13.72,13.79,556215.0,9.5567,9.5915,9.5428,9.5915,556215.0
2022-09-07 13:20:00,13.78,13.8,13.74,13.77,352884.0,9.5845,9.5984,9.5567,9.5776,352884.0
2022-09-07 13:30:00,13.77,13.8,13.76,13.8,542521.0,9.5776,9.5984,9.5706,9.5984,542521.0
2022-09-07 13:40:00,13.8,13.81,13.77,13.79,287375.0,9.5984,9.6054,9.5776,9.5915,287375.0
2022-09-07 13:50:00,13.79,13.85,13.76,13.83,465797.0,9.5915,9.6332,9.5706,9.6193,465797.0
2022-09-07 14:00:00,13.83,13.85,13.81,13.84,268529.0,9.6193,9.6332,9.6054,9.6263,268529.0
2022-09-07 14:10:00,13.85,13.87,13.84,13.84,286438.0,9.6332,9.6471,9.6263,9.6263,286438.0
2022-09-07 14:20:00,13.85,13.85,13.8,13.82,166867.0,9.6332,9.6332,9.5984,9.6123,166867.0
2022-09-07 14:30:00,13.82,13.83,13.78,13.79,447158.0,9.6123,9.6193,9.5845,9.5915,447158.0
2022-09-07 14:40:00,13.8,13.83,13.79,13.81,376326.0,9.5984,9.6193,9.5915,9.6054,376326.0
2022-09-07 14:50:00,13.82,13.85,13.81,13.85,158804.0,9.6123,9.6332,9.6054,9.6332,158804.0
2022-09-07 15:00:00,13.85,13.86,13.82,13.84,463290.0,9.6332,9.6402,9.6123,9.6263,463290.0
2022-09-07 15:10:00,13.84,13.87,13.83,13.85,358668.0,9.6263,9.6471,9.6193,9.6332,358668.0
2022-09-07 15:20:00,13.85,13.9,13.84,13.9,484335.0,9.6332,9.668,9.6263,9.668,484335.0
2022-09-07 15:30:00,13.9,13.91,13.83,13.85,1014475.0,9.668,9.6749,9.6193,9.6332,1014475.0
2022-09-07 15:40:00,13.85,13.88,13.84,13.87,532496.0,9.6332,9.6541,9.6263,9.6471,532496.0
2022-09-07 15:50:00,13.87,13.87,13.76,13.77,1880676.0,9.6471,9.6471,9.5706,9.5776,1880676.0
2022-09-08 09:30:00,13.78,13.9,13.77,13.87,711952.0,9.5845,9.668,9.5776,9.6471,711952.0
2022-09-08 09:40:00,13.87,14.01,13.81,13.99,613147.0,9.6471,9.7445,9.6054,9.7306,613147.0
2022-09-08 09:50:00,13.99,14.06,13.94,14.03,392708.0,9.7306,9.7793,9.6958,9.7584,392708.0
2022-09-08 10:00:00,14.03,14.03,13.89,13.92,622338.0,9.7584,9.7584,9.661,9.6819,622338.0
2022-09-08 10:10:00,13.91,13.94,13.84,13.88,332037.0,9.6749,9.6958,9.6263,9.6541,332037.0
2022-09-08 10:20:00,13.88,13.92,13.79,13.86,372765.0,9.6541,9.6819,9.5915,9.6402,372765.0
2022-09-08 10:30:00,13.85,13.89,13.78,13.79,510810.0,9.6332,9.661,9.5845,9.5915,510810.0
2022-09-08 10:40:00,13.79,13.82,13.76,13.77,269989.0,9.5915,9.6123,9.5706,9.5776,269989.0
2022-09-08 10:50:00,13.77,13.83,13.74,13.79,288554.0,9.5776,9.6193,9.5567,9.5915,288554.0
2022-09-08 11:00:00,13.78,13.82,13.73,13.79,360981.0,9.5845,9.6123,9.5498,9.5915,360981.0
2022-09-08 11:10:00,13.79,13.8,13.76,13.79,275508.0,9.5915,9.5984,9.5706,9.5915,275508.0
2022-09-08 11:20:00,13.78,13.79,13.7,13.72,345054.0,9.5845,9.5915,9.5289,9.5428,345054.0
2022-09-08 11:30:00,13.72,13.77,13.69,13.72,437295.0,9.5428,9.5776,9.5219,9.5428,437295.0
2022-09-08 11:40:00,13.72,13.72,13.67,13.67,464501.0,9.5428,9.5428,9.508,9.508,464501.0
2022-09-08 11:50:00,13.67,13.7,13.64,13.67,187099.0,9.508,9.5289,9.4872,9.508,187099.0
2022-09-08 12:00:00,13.68,13.68,13.56,13.59,482304.0,9.515,9.515,9.4315,9.4524,482304.0
2022-09-08 12:10:00,13.59,13.6,13.54,13.55,559182.0,9.4524,9.4593,9.4176,9.4246,559182.0
2022-09-08 12:20:00,13.54,13.55,13.48,13.54,726071.0,9.4176,9.4246,9.3759,9.4176,726071.0
2022-09-08 12:30:00,13.54,13.6,13.53,13.59,367042.0,9.4176,9.4593,9.4106,9.4524,367042.0
2022-09-08 12:40:00,13.59,13.65,13.57,13.65,444102.0,9.4524,9.4941,9.4385,9.4941,444102.0
2022-09-08 12:50:00,13.65,13.67,13.63,13.63,433616.0,9.4941,9.508,9.4802,9.4802,433616.0
2022-09-08 13:00:00,13.64,13.66,13.59,13.61,690079.0,9.4872,9.5011,9.4524,9.4663,690079.0
2022-09-08 13:10:00,13.61,13.65,13.6,13.63,1321999.0,9.4663,9.4941,9.4593,9.4802,1321999.0
2022-09-08 13:20:00,13.63,13.64,13.58,13.59,323190.0,9.4802,9.4872,9.4454,9.4524,323190.0
2022-09-08 13:30:00,13.59,13.62,13.55,13.6,405011.0,9.4524,9.4732,9.4246,9.4593,405011.0
2022-09-08 13:40:00,13.6,13.61,13.58,13.61,427662.0,9.4593,9.4663,9.4454,9.4663,427662.0
2022-09-08 13:50:00,13.61,13.65,13.59,13.63,571563.0,9.4663,9.4941,9.4524,9.4802,571563.0
2022-09-08 14:00:00,13.63,13.68,13.62,13.64,1636367.0,9.4802,9.515,9.4732,9.4872,1636367.0
2022-09-08 14:10:00,13.65,13.71,13.62,13.7,572197.0,9.4941,9.5358,9.4732,9.5289,572197.0
2022-09-08 14:20:00,13.69,13.7,13.67,13.69,609242.0,9.5219,9.5289,9.508,9.5219,609242.0
2022-09-08 14:30:00,13.69,13.71,13.67,13.7,488058.0,9.5219,9.5358,9.508,9.5289,488058.0
2022-09-08 14:40:00,13.71,13.71,13.62,13.63,487725.0,9.5358,9.5358,9.4732,9.4802,487725.0
2022-09-08 14:50:00,13.63,13.66,13.61,13.63,318455.0,9.4802,9.5011,9.4663,9.4802,318455.0
2022-09-08 15:00:00,13.63,13.64,13.61,13.62,291453.0,9.4802,9.4872,9.4663,9.4732,291453.0
2022-09-08 15:10:00,13.62,13.64,13.59,13.64,550243.0,9.4732,9.4872,9.4524,9.4872,550243.0
2022-09-08 15:20:00,13.63,13.65,13.62,13.62,354501.0,9.4802,9.4941,9.4732,9.4732,354501.0
2022-09-08 15:30:00,13.63,13.64,13.59,13.63,1054103.0,9.4802,9.4872,9.4524,9.4802,1054103.0
2022-09-08 15:40:00,13.63,13.64,13.58,13.63,1558433.0,9.4802,9.4872,9.4454,9.4802,1558433.0
2022-09-08 15:50:00,13.62,13.64,13.61,13.63,1701393.0,9.4732,9.4872,9.4663,9.4802,1701393.0
2022-09-09 09:30:00,13.96,13.96,13.78,13.9,1096819.0,9.7097,9.7097,9.5845,9.668,1096819.0
2022-09-09 09:40:00,13.91,13.92,13.86,13.87,814542.0,9.6749,9.6819,9.6402,9.6471,814542.0
2022-09-09 09:50:00,13.87,13.92,13.85,13.9,619986.0,9.6471,9.6819,9.6332,9.668,619986.0
2022-09-09 10:00:00,13.9,13.93,13.86,13.9,735923.0,9.668,9.6889,9.6402,9.668,735923.0
2022-09-09 10:10:00,13.91,13.93,13.86,13.87,563680.0,9.6749,9.6889,9.6402,9.6471,563680.0
2022-09-09 10:20:00,13.87,13.91,13.84,13.91,461245.0,9.6471,9.6749,9.6263,9.6749,461245.0
2022-09-09 10:30:00,13.91,13.95,13.87,13.88,825558.0,9.6749,9.7028,9.6471,9.6541,825558.0
2022-09-09 10:40:00,13.88,13.95,13.87,13.95,917946.0,9.6541,9.7028,9.6471,9.7028,917946.0
2022-09-09 10:50:00,13.95,13.96,13.88,13.9,350038.0,9.7028,9.7097,9.6541,9.668,350038.0
2022-09-09 11:00:00,13.89,13.95,13.87,13.92,545064.0,9.661,9.7028,9.6471,9.6819,545064.0
2022-09-09 11:10:00,13.92,13.94,13.9,13.91,398459.0,9.6819,9.6958,9.668,9.6749,398459.0
2022-09-09 11:20:00,13.92,13.92,13.88,13.9,377724.0,9.6819,9.6819,9.6541,9.668,377724.0
2022-09-09 11:30:00,13.9,13.93,13.87,13.88,400988.0,9.668,9.6889,9.6471,9.6541,400988.0
2022-09-09 11:40:00,13.88,13.96,13.88,13.91,611844.0,9.6541,9.7097,9.6541,9.6749,611844.0
2022-09-09 11:50:00,13.92,13.92,13.87,13.91,379681.0,9.6819,9.6819,9.6471,9.6749,379681.0
2022-09-09 12:00:00,13.91,13.94,13.88,13.94,319848.0,9.6749,9.6958,9.6541,9.6958,319848.0
2022-09-09 12:10:00,13.94,13.94,13.88,13.88,369004.0,9.6958,9.6958,9.6541,9.6541,369004.0
2022-09-09 12:20:00,13.88,13.94,13.88,13.94,205665.0,9.6541,9.6958,9.6541,9.6958,205665.0
2022-09-09 12:30:00,13.94,13.96,13.92,13.95,434596.0,9.6958,9.7097,9.6819,9.7028,434596.0
2022-09-09 12:40:00,13.95,13.96,13.92,13.95,477265.0,9.7028,9.7097,9.6819,9.7028,477265.0
2022-09-09 12:50:00,13.95,13.96,13.92,13.93,294429.0,9.7028,9.7097,9.6819,9.6889,294429.0
2022-09-09 13:00:00,13.93,13.93,13.89,13.92,266170.0,9.6889,9.6889,9.661,9.6819,266170.0
2022-09-09 13:10:00,13.91,13.92,13.88,13.88,247228.0,9.6749,9.6819,9.6541,9.6541,247228.0
2022-09-09 13:20:00,13.89,13.93,13.87,13.91,321129.0,9.661,9.6889,9.6471,9.6749,321129.0
2022-09-09 13:30:00,13.92,13.94,13.89,13.9,230088.0,9.6819,9.6958,9.661,9.668,230088.0
2022-09-09 13:40:00,13.91,13.92,13.88,13.88,352865.0,9.6749,9.6819,9.6541,9.6541,352865.0
2022-09-09 13:50:00,13.88,13.9,13.88,13.88,197091.0,9.6541,9.668,9.6541,9.6541,197091.0
2022-09-09 14:00:00,13.89,13.9,13.88,13.88,280093.0,9.661,9.668,9.6541,9.6541,280093.0
2022-09-09 14:10:00,13.88,13.9,13.86,13.87,276071.0,9.6541,9.668,9.6402,9.6471,276071.0
2022-09-09 14:20:00,13.88,13.89,13.86,13.88,375777.0,9.6541,9.661,9.6402,9.6541,375777.0
2022-09-09 14:30:00,13.88,13.88,13.83,13.85,326081.0,9.6541,9.6541,9.6193,9.6332,326081.0
2022-09-09 14:40:00,13.85,13.85,13.82,13.82,255994.0,9.6332,9.6332,9.6123,9.6123,255994.0
2022-09-09 14:50:00,13.83,13.84,13.81,13.82,475437.0,9.6193,9.6263,9.6054,9.6123,475437.0
2022-09-09 15:00:00,13.83,13.85,13.81,13.83,545272.0,9.6193,9.6332,9.6054,9.6193,545272.0
2022-09-09 15:10:00,13.83,13.84,13.81,13.82,382237.0,9.6193,9.6263,9.6054,9.6123,382237.0
2022-09-09 15:20:00,13.83,13.84,13.81,13.83,369882.0,9.6193,9.6263,9.6054,9.6193,369882.0
2022-09-09 15:30:00,13.83,13.83,13.79,13.79,550173.0,9.6193,9.6193,9.5915,9.5915,550173.0
2022-09-09 15:40:00,13.79,13.83,13.79,13.81,520303.0,9.5915,9.6193,9.5915,9.6054,520303.0
2022-09-09 15:50:00,13.8,13.81,13.78,13.81,1404544.0,9.5984,9.6054,9.5845,9.6054,1404544.0
2022-09-12 09:30:00,14.09,14.16,14.05,14.08,1071464.0,9.8001,9.8488,9.7723,9.7932,1071464.0
2022-09-12 09:40:00,14.08,14.09,13.98,14.04,730645.0,9.7932,9.8001,9.7236,9.7654,730645.0
2022-09-12 09:50:00,14.04,14.16,14.04,14.13,645873.0,9.7654,9.8488,9.7654,9.828,645873.0
2022-09-12 10:00:00,14.13,14.16,14.05,14.07,890891.0,9.828,9.8488,9.7723,9.7862,890891.0
2022-09-12 10:10:00,14.07,14.08,13.95,14.04,694963.0,9.7862,9.7932,9.7028,9.7654,694963.0
2022-09-12 10:20:00,14.04,14.04,13.97,14.01,394965.0,9.7654,9.7654,9.7167,9.7445,394965.0
2022-09-12 10:30:00,14.01,14.05,13.99,14.0,474666.0,9.7445,9.7723,9.7306,9.7375,474666.0
2022-09-12 10:40:00,13.99,14.0,13.9,13.91,586028.0,9.7306,9.7375,9.668,9.6749,586028.0
2022-09-12 10:50:00,13.91,13.96,13.88,13.91,448510.0,9.6749,9.7097,9.6541,9.6749,448510.0
2022-09-12 11:00:00,13.92,13.93,13.87,13.9,647328.0,9.6819,9.6889,9.6471,9.668,647328.0
2022-09-12 11:10:00,13.9,13.94,13.86,13.91,981524.0,9.668,9.6958,9.6402,9.6749,981524.0
2022-09-12 11:20:00,13.91,13.94,13.89,13.94,528279.0,9.6749,9.6958,9.661,9.6958,528279.0
2022-09-12 11:30:00,13.94,13.98,13.9,13.91,475346.0,9.6958,9.7236,9.668,9.6749,475346.0
2022-09-12 11:40:00,13.9,13.94,13.88,13.93,430150.0,9.668,9.6958,9.6541,9.6889,430150.0
2022-09-12 11:50:00,13.94,13.99,13.93,13.97,623267.0,9.6958,9.7306,9.6889,9.7167,623267.0
2022-09-12 12:00:00,13.97,13.98,13.92,13.93,525345.0,9.7167,9.7236,9.6819,9.6889,525345.0
2022-09-12 12:10:00,13.92,13.97,13.91,13.94,784263.0,9.6819,9.7167,9.6749,9.6958,784263.0
2022-09-12 12:20:00,13.94,13.96,13.91,13.92,543444.0,9.6958,9.7097,9.6749,9.6819,543444.0
2022-09-12 12:30:00,13.92,13.93,13.87,13.92,509947.0,9.6819,9.6889,9.6471,9.6819,509947.0
2022-09-12 12:40:00,13.91,13.92,13.86,13.88,431922.0,9.6749,9.6819,9.6402,9.6541,431922.0
2022-09-12 12:50:00,13.88,13.92,13.86,13.9,448878.0,9.6541,9.6819,9.6402,9.668,448878.0
2022-09-12 13:00:00,13.9,13.92,13.86,13.92,264638.0,9.668,9.6819,9.6402,9.6819,264638.0
2022-09-12 13:10:00,13.92,13.94,13.9,13.9,294371.0,9.6819,9.6958,9.668,9.668,294371.0
2022-09-12 13:20:00,13.9,13.91,13.88,13.91,267033.0,9.668,9.6749,9.6541,9.6749,267033.0
2022-09-12 13:30:00,13.91,13.97,13.9,13.96,349639.0,9.6749,9.7167,9.668,9.7097,349639.0
2022-09-12 13:40:00,13.97,13.98,13.92,13.95,283879.0,9.7167,9.7236,9.6819,9.7028,283879.0
2022-09-12 13:50:00,13.96,14.0,13.95,14.0,294911.0,9.7097,9.7375,9.7028,9.7375,294911.0
2022-09-12 14:00:00,14.0,14.0,13.96,13.97,405542.0,9.7375,9.7375,9.7097,9.7167,405542.0
2022-09-12 14:10:00,13.97,14.01,13.95,13.97,561643.0,9.7167,9.7445,9.7028,9.7167,561643.0
2022-09-12 14:20:00,13.96,14.05,13.96,14.01,894386.0,9.7097,9.7723,9.7097,9.7445,894386.0
2022-09-12 14:30:00,14.02,14.02,13.98,14.0,538451.0,9.7515,9.7515,9.7236,9.7375,538451.0
2022-09-12 14:40:00,14.01,14.01,13.95,13.97,452814.0,9.7445,9.7445,9.7028,9.7167,452814.0
2022-09-12 14:50:00,13.96,14.02,13.96,14.02,739067.0,9.7097,9.7515,9.7097,9.7515,739067.0
2022-09-12 15:00:00,14.02,14.02,13.98,14.0,351314.0,9.7515,9.7515,9.7236,9.7375,351314.0
2022-09-12 15:10:00,14.01,14.01,13.96,13.97,486094.0,9.7445,9.7445,9.7097,9.7167,486094.0
2022-09-12 15:20:00,13.97,13.98,13.92,13.95,426089.0,9.7167,9.7236,9.6819,9.7028,426089.0
2022-09-12 15:30:00,13.94,13.95,13.92,13.94,508252.0,9.6958,9.7028,9.6819,9.6958,508252.0
2022-09-12 15:40:00,13.94,13.95,13.87,13.88,831828.0,9.6958,9.7028,9.6471,9.6541,831828.0
2022-09-12 15:50:00,13.88,13.91,13.87,13.91,1531486.0,9.6541,9.6749,9.6471,9.6749,1531486.0
2022-09-13 09:30:00,13.48,13.64,13.46,13.56,1644745.0,9.3759,9.4872,9.362,9.4315,1644745.0
2022-09-13 09:40:00,13.56,13.65,13.54,13.57,1395549.0,9.4315,9.4941,9.4176,9.4385,1395549.0
2022-09-13 09:50:00,13.56,13.65,13.53,13.53,890443.0,9.4315,9.4941,9.4106,9.4106,890443.0
2022-09-13 10:00:00,13.53,13.53,13.42,13.51,1168003.0,9.4106,9.4106,9.3341,9.3967,1168003.0
2022-09-13 10:10:00,13.51,13.56,13.45,13.56,734809.0,9.3967,9.4315,9.355,9.4315,734809.0
2022-09-13 10:20:00,13.56,13.6,13.52,13.58,665217.0,9.4315,9.4593,9.4037,9.4454,665217.0
2022-09-13 10:30:00,13.58,13.6,13.47,13.48,704154.0,9.4454,9.4593,9.3689,9.3759,704154.0
2022-09-13 10:40:00,13.48,13.48,13.42,13.43,442102.0,9.3759,9.3759,9.3341,9.3411,442102.0
2022-09-13 10:50:00,13.42,13.48,13.41,13.44,479390.0,9.3341,9.3759,9.3272,9.348,479390.0
2022-09-13 11:00:00,13.44,13.47,13.38,13.4,529325.0,9.348,9.3689,9.3063,9.3202,529325.0
2022-09-13 11:10:00,13.39,13.42,13.36,13.37,410957.0,9.3133,9.3341,9.2924,9.2994,410957.0
2022-09-13 11:20:00,13.36,13.4,13.33,13.35,584166.0,9.2924,9.3202,9.2715,9.2854,584166.0
2022-09-13 11:30:00,13.35,13.38,13.34,13.35,631422.0,9.2854,9.3063,9.2785,9.2854,631422.0
2022-09-13 11:40:00,13.34,13.36,13.32,13.34,816875.0,9.2785,9.2924,9.2646,9.2785,816875.0
2022-09-13 11:50:00,13.34,13.34,13.27,13.29,965249.0,9.2785,9.2785,9.2298,9.2437,965249.0
2022-09-13 12:00:00,13.29,13.35,13.28,13.35,598932.0,9.2437,9.2854,9.2368,9.2854,598932.0
2022-09-13 12:10:00,13.34,13.37,13.33,13.36,497461.0,9.2785,9.2994,9.2715,9.2924,497461.0
2022-09-13 12:20:00,13.36,13.36,13.3,13.31,339457.0,9.2924,9.2924,9.2507,9.2576,339457.0
2022-09-13 12:30:00,13.31,13.33,13.27,13.33,298659.0,9.2576,9.2715,9.2298,9.2715,298659.0
2022-09-13 12:40:00,13.32,13.36,13.31,13.34,388794.0,9.2646,9.2924,9.2576,9.2785,388794.0
2022-09-13 12:50:00,13.34,13.4,13.32,13.38,483584.0,9.2785,9.3202,9.2646,9.3063,483584.0
2022-09-13 13:00:00,13.38,13.4,13.34,13.35,335026.0,9.3063,9.3202,9.2785,9.2854,335026.0
2022-09-13 13:10:00,13.35,13.38,13.32,13.32,1208531.0,9.2854,9.3063,9.2646,9.2646,1208531.0
2022-09-13 13:20:00,13.32,13.35,13.27,13.35,1291508.0,9.2646,9.2854,9.2298,9.2854,1291508.0
2022-09-13 13:30:00,13.35,13.4,13.34,13.38,921357.0,9.2854,9.3202,9.2785,9.3063,921357.0
2022-09-13 13:40:00,13.39,13.41,13.35,13.38,1015035.0,9.3133,9.3272,9.2854,9.3063,1015035.0
2022-09-13 13:50:00,13.38,13.4,13.35,13.4,843546.0,9.3063,9.3202,9.2854,9.3202,843546.0
2022-09-13 14:00:00,13.4,13.4,13.36,13.36,517475.0,9.3202,9.3202,9.2924,9.2924,517475.0
2022-09-13 14:10:00,13.36,13.38,13.36,13.38,654079.0,9.2924,9.3063,9.2924,9.3063,654079.0
2022-09-13 14:20:00,13.38,13.38,13.3,13.33,509956.0,9.3063,9.3063,9.2507,9.2715,509956.0
2022-09-13 14:30:00,13.34,13.35,13.31,13.32,257605.0,9.2785,9.2854,9.2576,9.2646,257605.0
2022-09-13 14:40:00,13.32,13.33,13.29,13.29,349063.0,9.2646,9.2715,9.2437,9.2437,349063.0
2022-09-13 14:50:00,13.29,13.32,13.28,13.32,306176.0,9.2437,9.2646,9.2368,9.2646,306176.0
2022-09-13 15:00:00,13.31,13.33,13.28,13.29,457049.0,9.2576,9.2715,9.2368,9.2437,457049.0
2022-09-13 15:10:00,13.29,13.31,13.28,13.29,443785.0,9.2437,9.2576,9.2368,9.2437,443785.0
2022-09-13 15:20:00,13.29,13.31,13.28,13.29,683408.0,9.2437,9.2576,9.2368,9.2437,683408.0
2022-09-13 15:30:00,13.29,13.3,13.24,13.24,1027923.0,9.2437,9.2507,9.2089,9.2089,1027923.0
2022-09-13 15:40:00,13.24,13.25,13.21,13.21,1103866.0,9.2089,9.2159,9.1881,9.1881,1103866.0
2022-09-13 15:50:00,13.21,13.24,13.21,13.23,1970449.0,9.1881,9.2089,9.1881,9.202,1970449.0
2022-09-14 09:30:00,13.4,13.5,13.37,13.47,956154.0,9.3202,9.3898,9.2994,9.3689,956154.0
2022-09-14 09:40:00,13.46,13.6,13.44,13.56,1077666.0,9.362,9.4593,9.348,9.4315,1077666.0
2022-09-14 09:50:00,13.56,13.57,13.45,13.53,679645.0,9.4315,9.4385,9.355,9.4106,679645.0
2022-09-14 10:00:00,13.53,13.56,13.5,13.53,912499.0,9.4106,9.4315,9.3898,9.4106,912499.0
2022-09-14 10:10:00,13.53,13.55,13.38,13.4,605340.0,9.4106,9.4246,9.3063,9.3202,605340.0
2022-09-14 10:20:00,13.41,13.44,13.39,13.42,349557.0,9.3272,9.348,9.3133,9.3341,349557.0
2022-09-14 10:30:00,13.42,13.52,13.4,13.5,572615.0,9.3341,9.4037,9.3202,9.3898,572615.0
2022-09-14 10:40:00,13.5,13.51,13.45,13.48,488981.0,9.3898,9.3967,9.355,9.3759,488981.0
2022-09-14 10:50:00,13.49,13.57,13.48,13.49,472366.0,9.3828,9.4385,9.3759,9.3828,472366.0
2022-09-14 11:00:00,13.49,13.5,13.43,13.5,300504.0,9.3828,9.3898,9.3411,9.3898,300504.0
2022-09-14 11:10:00,13.5,13.54,13.44,13.45,534591.0,9.3898,9.4176,9.348,9.355,534591.0
2022-09-14 11:20:00,13.44,13.49,13.42,13.43,433903.0,9.348,9.3828,9.3341,9.3411,433903.0
2022-09-14 11:30:00,13.43,13.46,13.39,13.44,474706.0,9.3411,9.362,9.3133,9.348,474706.0
2022-09-14 11:40:00,13.44,13.47,13.4,13.41,317667.0,9.348,9.3689,9.3202,9.3272,317667.0
2022-09-14 11:50:00,13.41,13.44,13.38,13.42,329898.0,9.3272,9.348,9.3063,9.3341,329898.0
2022-09-14 12:00:00,13.42,13.45,13.41,13.43,242677.0,9.3341,9.355,9.3272,9.3411,242677.0
2022-09-14 12:10:00,13.42,13.47,13.41,13.45,324595.0,9.3341,9.3689,9.3272,9.355,324595.0
2022-09-14 12:20:00,13.45,13.45,13.42,13.44,306162.0,9.355,9.355,9.3341,9.348,306162.0
2022-09-14 12:30:00,13.44,13.48,13.43,13.46,327895.0,9.348,9.3759,9.3411,9.362,327895.0
2022-09-14 12:40:00,13.46,13.52,13.46,13.5,587687.0,9.362,9.4037,9.362,9.3898,587687.0
2022-09-14 12:50:00,13.5,13.51,13.47,13.5,400341.0,9.3898,9.3967,9.3689,9.3898,400341.0
2022-09-14 13:00:00,13.5,13.52,13.49,13.5,374435.0,9.3898,9.4037,9.3828,9.3898,374435.0
2022-09-14 13:10:00,13.51,13.54,13.5,13.53,233774.0,9.3967,9.4176,9.3898,9.4106,233774.0
2022-09-14 13:20:00,13.53,13.54,13.48,13.5,305801.0,9.4106,9.4176,9.3759,9.3898,305801.0
2022-09-14 13:30:00,13.5,13.51,13.45,13.46,351514.0,9.3898,9.3967,9.355,9.362,351514.0
2022-09-14 13:40:00,13.46,13.5,13.42,13.45,352903.0,9.362,9.3898,9.3341,9.355,352903.0
2022-09-14 13:50:00,13.44,13.47,13.42,13.43,376126.0,9.348,9.3689,9.3341,9.3411,376126.0
2022-09-14 14:00:00,13.43,13.44,13.39,13.4,425507.0,9.3411,9.348,9.3133,9.3202,425507.0
2022-09-14 14:10:00,13.39,13.43,13.37,13.42,365882.0,9.3133,9.3411,9.2994,9.3341,365882.0
2022-09-14 14:20:00,13.41,13.44,13.39,13.43,374710.0,9.3272,9.348,9.3133,9.3411,374710.0
2022-09-14 14:30:00,13.43,13.47,13.42,13.46,163429.0,9.3411,9.3689,9.3341,9.362,163429.0
2022-09-14 14:40:00,13.46,13.47,13.43,13.45,316904.0,9.362,9.3689,9.3411,9.355,316904.0
2022-09-14 14:50:00,13.46,13.47,13.4,13.41,256497.0,9.362,9.3689,9.3202,9.3272,256497.0
2022-09-14 15:00:00,13.41,13.45,13.4,13.45,201847.0,9.3272,9.355,9.3202,9.355,201847.0
2022-09-14 15:10:00,13.45,13.45,13.39,13.4,281955.0,9.355,9.355,9.3133,9.3202,281955.0
2022-09-14 15:20:00,13.39,13.41,13.37,13.39,608835.0,9.3133,9.3272,9.2994,9.3133,608835.0
2022-09-14 15:30:00,13.38,13.4,13.36,13.38,567722.0,9.3063,9.3202,9.2924,9.3063,567722.0
2022-09-14 15:40:00,13.38,13.42,13.37,13.42,785002.0,9.3063,9.3341,9.2994,9.3341,785002.0
2022-09-14 15:50:00,13.41,13.44,13.41,13.43,1620844.0,9.3272,9.348,9.3272,9.3411,1620844.0
2022-09-15 09:30:00,13.27,13.31,13.22,13.27,1072886.0,9.2298,9.2576,9.195,9.2298,1072886.0
2022-09-15 09:40:00,13.27,13.34,13.25,13.33,545501.0,9.2298,9.2785,9.2159,9.2715,545501.0
2022-09-15 09:50:00,13.34,13.38,13.3,13.37,329400.0,9.2785,9.3063,9.2507,9.2994,329400.0
2022-09-15 10:00:00,13.37,13.4,13.31,13.36,295950.0,9.2994,9.3202,9.2576,9.2924,295950.0
2022-09-15 10:10:00,13.36,13.41,13.32,13.38,284968.0,9.2924,9.3272,9.2646,9.3063,284968.0
2022-09-15 10:20:00,13.38,13.38,13.3,13.3,340943.0,9.3063,9.3063,9.2507,9.2507,340943.0
2022-09-15 10:30:00,13.3,13.3,13.23,13.27,392209.0,9.2507,9.2507,9.202,9.2298,392209.0
2022-09-15 10:40:00,13.27,13.28,13.21,13.22,366696.0,9.2298,9.2368,9.1881,9.195,366696.0
2022-09-15 10:50:00,13.21,13.25,13.18,13.19,1165449.0,9.1881,9.2159,9.1672,9.1742,1165449.0
2022-09-15 11:00:00,13.19,13.27,13.18,13.27,922971.0,9.1742,9.2298,9.1672,9.2298,922971.0
2022-09-15 11:10:00,13.27,13.27,13.21,13.24,396453.0,9.2298,9.2298,9.1881,9.2089,396453.0
2022-09-15 11:20:00,13.24,13.27,13.23,13.24,659452.0,9.2089,9.2298,9.202,9.2089,659452.0
2022-09-15 11:30:00,13.24,13.25,13.2,13.22,247379.0,9.2089,9.2159,9.1811,9.195,247379.0
2022-09-15 11:40:00,13.23,13.26,13.21,13.23,231256.0,9.202,9.2228,9.1881,9.202,231256.0
2022-09-15 11:50:00,13.24,13.24,13.2,13.22,157397.0,9.2089,9.2089,9.1811,9.195,157397.0
2022-09-15 12:00:00,13.22,13.22,13.18,13.19,170956.0,9.195,9.195,9.1672,9.1742,170956.0
2022-09-15 12:10:00,13.18,13.22,13.18,13.21,184586.0,9.1672,9.195,9.1672,9.1881,184586.0
2022-09-15 12:20:00,13.21,13.22,13.17,13.18,159076.0,9.1881,9.195,9.1602,9.1672,159076.0
2022-09-15 12:30:00,13.18,13.24,13.18,13.24,206364.0,9.1672,9.2089,9.1672,9.2089,206364.0
2022-09-15 12:40:00,13.24,13.26,13.21,13.22,203048.0,9.2089,9.2228,9.1881,9.195,203048.0
2022-09-15 12:50:00,13.22,13.23,13.19,13.21,284684.0,9.195,9.202,9.1742,9.1881,284684.0
2022-09-15 13:00:00,13.22,13.27,13.21,13.26,470562.0,9.195,9.2298,9.1881,9.2228,470562.0
2022-09-15 13:10:00,13.26,13.26,13.19,13.23,487658.0,9.2228,9.2228,9.1742,9.202,487658.0
2022-09-15 13:20:00,13.23,13.25,13.21,13.23,173584.0,9.202,9.2159,9.1881,9.202,173584.0
2022-09-15 13:30:00,13.24,13.24,13.2,13.21,293736.0,9.2089,9.2089,9.1811,9.1881,293736.0
2022-09-15 13:40:00,13.21,13.21,13.18,13.19,313359.0,9.1881,9.1881,9.1672,9.1742,313359.0
2022-09-15 13:50:00,13.18,13.19,13.16,13.17,190244.0,9.1672,9.1742,9.1533,9.1602,190244.0
2022-09-15 14:00:00,13.17,13.18,13.15,13.17,199013.0,9.1602,9.1672,9.1463,9.1602,199013.0
2022-09-15 14:10:00,13.17,13.22,13.17,13.21,255335.0,9.1602,9.195,9.1602,9.1881,255335.0
2022-09-15 14:20:00,13.2,13.21,13.18,13.19,204959.0,9.1811,9.1881,9.1672,9.1742,204959.0
2022-09-15 14:30:00,13.2,13.22,13.18,13.19,247812.0,9.1811,9.195,9.1672,9.1742,247812.0
2022-09-15 14:40:00,13.2,13.21,13.18,13.19,381048.0,9.1811,9.1881,9.1672,9.1742,381048.0
2022-09-15 14:50:00,13.19,13.2,13.17,13.19,327939.0,9.1742,9.1811,9.1602,9.1742,327939.0
2022-09-15 15:00:00,13.19,13.22,13.18,13.19,186161.0,9.1742,9.195,9.1672,9.1742,186161.0
2022-09-15 15:10:00,13.18,13.2,13.15,13.17,279974.0,9.1672,9.1811,9.1463,9.1602,279974.0
2022-09-15 15:20:00,13.18,13.19,13.14,13.16,1172761.0,9.1672,9.1742,9.1394,9.1533,1172761.0
2022-09-15 15:30:00,13.16,13.25,13.15,13.24,1977534.0,9.1533,9.2159,9.1463,9.2089,1977534.0
2022-09-15 15:40:00,13.24,13.26,13.22,13.23,1052748.0,9.2089,9.2228,9.195,9.202,1052748.0
2022-09-15 15:50:00,13.23,13.26,13.2,13.25,1942031.0,9.202,9.2228,9.1811,9.2159,1942031.0
2022-09-16 09:30:00,13.02,13.05,12.94,12.98,1210345.0,9.0559,9.0768,9.0003,9.0281,1210345.0
2022-09-16 09:40:00,12.98,12.98,12.85,12.89,1248168.0,9.0281,9.0281,8.9377,8.9655,1248168.0
2022-09-16 09:50:00,12.89,12.95,12.88,12.9,669025.0,8.9655,9.0072,8.9585,8.9725,669025.0
2022-09-16 10:00:00,12.9,13.0,12.88,12.97,967970.0,8.9725,9.042,8.9585,9.0211,967970.0
2022-09-16 10:10:00,12.98,13.11,12.96,13.06,843776.0,9.0281,9.1185,9.0142,9.0837,843776.0
2022-09-16 10:20:00,13.07,13.12,13.01,13.07,419270.0,9.0907,9.1255,9.049,9.0907,419270.0
2022-09-16 10:30:00,13.07,13.13,13.05,13.1,623570.0,9.0907,9.1324,9.0768,9.1116,623570.0
2022-09-16 10:40:00,13.09,13.14,13.04,13.06,285849.0,9.1046,9.1394,9.0698,9.0837,285849.0
2022-09-16 10:50:00,13.06,13.11,13.04,13.08,281500.0,9.0837,9.1185,9.0698,9.0977,281500.0
2022-09-16 11:00:00,13.08,13.1,13.03,13.04,358570.0,9.0977,9.1116,9.0629,9.0698,358570.0
2022-09-16 11:10:00,13.03,13.08,12.99,13.07,556346.0,9.0629,9.0977,9.0351,9.0907,556346.0
2022-09-16 11:20:00,13.07,13.07,13.0,13.05,225578.0,9.0907,9.0907,9.042,9.0768,225578.0
2022-09-16 11:30:00,13.06,13.07,13.0,13.02,402015.0,9.0837,9.0907,9.042,9.0559,402015.0
2022-09-16 11:40:00,13.01,13.04,13.0,13.0,398487.0,9.049,9.0698,9.042,9.042,398487.0
2022-09-16 11:50:00,13.0,13.02,12.98,13.01,463815.0,9.042,9.0559,9.0281,9.049,463815.0
2022-09-16 12:00:00,13.01,13.01,12.92,12.94,599145.0,9.049,9.049,8.9864,9.0003,599145.0
2022-09-16 12:10:00,12.94,12.97,12.91,12.93,530101.0,9.0003,9.0211,8.9794,8.9933,530101.0
2022-09-16 12:20:00,12.93,12.95,12.9,12.92,417875.0,8.9933,9.0072,8.9725,8.9864,417875.0
2022-09-16 12:30:00,12.92,12.96,12.9,12.95,301624.0,8.9864,9.0142,8.9725,9.0072,301624.0
2022-09-16 12:40:00,12.95,13.01,12.94,13.01,403594.0,9.0072,9.049,9.0003,9.049,403594.0
2022-09-16 12:50:00,13.0,13.01,12.96,12.98,284705.0,9.042,9.049,9.0142,9.0281,284705.0
2022-09-16 13:00:00,12.97,12.99,12.95,12.99,255693.0,9.0211,9.0351,9.0072,9.0351,255693.0
2022-09-16 13:10:00,12.99,13.01,12.95,12.96,324630.0,9.0351,9.049,9.0072,9.0142,324630.0
2022-09-16 13:20:00,12.95,12.97,12.93,12.94,339697.0,9.0072,9.0211,8.9933,9.0003,339697.0
2022-09-16 13:30:00,12.94,13.0,12.93,12.96,491850.0,9.0003,9.042,8.9933,9.0142,491850.0
2022-09-16 13:40:00,12.96,12.97,12.94,12.95,301844.0,9.0142,9.0211,9.0003,9.0072,301844.0
2022-09-16 13:50:00,12.95,12.95,12.92,12.95,250121.0,9.0072,9.0072,8.9864,9.0072,250121.0
2022-09-16 14:00:00,12.95,13.0,12.94,12.96,567811.0,9.0072,9.042,9.0003,9.0142,567811.0
2022-09-16 14:10:00,12.96,12.98,12.95,12.96,517566.0,9.0142,9.0281,9.0072,9.0142,517566.0
2022-09-16 14:20:00,12.96,13.03,12.93,12.99,747065.0,9.0142,9.0629,8.9933,9.0351,747065.0
2022-09-16 14:30:00,13.0,13.04,12.98,13.02,538707.0,9.042,9.0698,9.0281,9.0559,538707.0
2022-09-16 14:40:00,13.02,13.06,13.0,13.04,487306.0,9.0559,9.0837,9.042,9.0698,487306.0
2022-09-16 14:50:00,13.04,13.07,13.02,13.04,232312.0,9.0698,9.0907,9.0559,9.0698,232312.0
2022-09-16 15:00:00,13.04,13.09,13.04,13.06,720395.0,9.0698,9.1046,9.0698,9.0837,720395.0
2022-09-16 15:10:00,13.05,13.08,13.04,13.04,882279.0,9.0768,9.0977,9.0698,9.0698,882279.0
2022-09-16 15:20:00,13.05,13.08,13.01,13.03,885292.0,9.0768,9.0977,9.049,9.0629,885292.0
2022-09-16 15:30:00,13.03,13.09,13.0,13.08,1248574.0,9.0629,9.1046,9.042,9.0977,1248574.0
2022-09-16 15:40:00,13.08,13.09,13.03,13.08,1732548.0,9.0977,9.1046,9.0629,9.0977,1732548.0
2022-09-16 15:50:00,13.08,13.12,13.07,13.09,3183508.0,9.0977,9.1255,9.0907,9.1046,3183508.0
2022-09-19 09:30:00,12.88,13.02,12.84,12.96,902483.0,8.9585,9.0559,8.9307,9.0142,902483.0
2022-09-19 09:40:00,12.96,13.06,12.95,13.01,673118.0,9.0142,9.0837,9.0072,9.049,673118.0
2022-09-19 09:50:00,13.01,13.08,12.99,13.01,815491.0,9.049,9.0977,9.0351,9.049,815491.0
2022-09-19 10:00:00,13.02,13.03,12.94,13.01,565725.0,9.0559,9.0629,9.0003,9.049,565725.0
2022-09-19 10:10:00,13.01,13.13,13.0,13.12,669323.0,9.049,9.1324,9.042,9.1255,669323.0
2022-09-19 10:20:00,13.12,13.2,13.11,13.18,750963.0,9.1255,9.1811,9.1185,9.1672,750963.0
2022-09-19 10:30:00,13.18,13.27,13.15,13.22,712465.0,9.1672,9.2298,9.1463,9.195,712465.0
2022-09-19 10:40:00,13.23,13.38,13.22,13.34,783782.0,9.202,9.3063,9.195,9.2785,783782.0
2022-09-19 10:50:00,13.35,13.42,13.31,13.41,677878.0,9.2854,9.3341,9.2576,9.3272,677878.0
2022-09-19 11:00:00,13.4,13.44,13.29,13.34,1173597.0,9.3202,9.348,9.2437,9.2785,1173597.0
2022-09-19 11:10:00,13.34,13.39,13.32,13.36,754689.0,9.2785,9.3133,9.2646,9.2924,754689.0
2022-09-19 11:20:00,13.35,13.4,13.34,13.38,577835.0,9.2854,9.3202,9.2785,9.3063,577835.0
2022-09-19 11:30:00,13.39,13.46,13.36,13.46,1022686.0,9.3133,9.362,9.2924,9.362,1022686.0
2022-09-19 11:40:00,13.45,13.53,13.44,13.51,826552.0,9.355,9.4106,9.348,9.3967,826552.0
2022-09-19 11:50:00,13.51,13.54,13.46,13.46,570761.0,9.3967,9.4176,9.362,9.362,570761.0
2022-09-19 12:00:00,13.46,13.54,13.46,13.51,1094526.0,9.362,9.4176,9.362,9.3967,1094526.0
2022-09-19 12:10:00,13.52,13.56,13.5,13.54,434893.0,9.4037,9.4315,9.3898,9.4176,434893.0
2022-09-19 12:20:00,13.54,13.56,13.5,13.54,551822.0,9.4176,9.4315,9.3898,9.4176,551822.0
2022-09-19 12:30:00,13.54,13.58,13.52,13.57,438767.0,9.4176,9.4454,9.4037,9.4385,438767.0
2022-09-19 12:40:00,13.57,13.57,13.5,13.54,302468.0,9.4385,9.4385,9.3898,9.4176,302468.0
2022-09-19 12:50:00,13.54,13.59,13.54,13.56,483240.0,9.4176,9.4524,9.4176,9.4315,483240.0
2022-09-19 13:00:00,13.55,13.62,13.55,13.62,605875.0,9.4246,9.4732,9.4246,9.4732,605875.0
2022-09-19 13:10:00,13.61,13.62,13.56,13.6,485273.0,9.4663,9.4732,9.4315,9.4593,485273.0
2022-09-19 13:20:00,13.6,13.6,13.54,13.56,310124.0,9.4593,9.4593,9.4176,9.4315,310124.0
2022-09-19 13:30:00,13.56,13.57,13.51,13.53,521399.0,9.4315,9.4385,9.3967,9.4106,521399.0
2022-09-19 13:40:00,13.53,13.57,13.52,13.53,516588.0,9.4106,9.4385,9.4037,9.4106,516588.0
2022-09-19 13:50:00,13.52,13.53,13.48,13.5,612336.0,9.4037,9.4106,9.3759,9.3898,612336.0
2022-09-19 14:00:00,13.51,13.55,13.5,13.55,359621.0,9.3967,9.4246,9.3898,9.4246,359621.0
2022-09-19 14:10:00,13.54,13.55,13.47,13.52,585780.0,9.4176,9.4246,9.3689,9.4037,585780.0
2022-09-19 14:20:00,13.52,13.53,13.48,13.49,472311.0,9.4037,9.4106,9.3759,9.3828,472311.0
2022-09-19 14:30:00,13.49,13.51,13.47,13.5,495142.0,9.3828,9.3967,9.3689,9.3898,495142.0
2022-09-19 14:40:00,13.5,13.52,13.49,13.52,218452.0,9.3898,9.4037,9.3828,9.4037,218452.0
2022-09-19 14:50:00,13.52,13.54,13.51,13.53,165327.0,9.4037,9.4176,9.3967,9.4106,165327.0
2022-09-19 15:00:00,13.53,13.55,13.52,13.53,323207.0,9.4106,9.4246,9.4037,9.4106,323207.0
2022-09-19 15:10:00,13.54,13.57,13.53,13.54,562279.0,9.4176,9.4385,9.4106,9.4176,562279.0
2022-09-19 15:20:00,13.54,13.56,13.53,13.56,356483.0,9.4176,9.4315,9.4106,9.4315,356483.0
2022-09-19 15:30:00,13.56,13.57,13.53,13.56,407545.0,9.4315,9.4385,9.4106,9.4315,407545.0
2022-09-19 15:40:00,13.56,13.57,13.53,13.54,923074.0,9.4315,9.4385,9.4106,9.4176,923074.0
2022-09-19 15:50:00,13.54,13.56,13.52,13.53,2047451.0,9.4176,9.4315,9.4037,9.4106,2047451.0
2022-09-20 09:30:00,13.42,13.54,13.38,13.53,2533724.0,9.3341,9.4176,9.3063,9.4106,2533724.0
2022-09-20 09:40:00,13.53,13.65,13.49,13.59,1763966.0,9.4106,9.4941,9.3828,9.4524,1763966.0
2022-09-20 09:50:00,13.59,13.65,13.56,13.59,715977.0,9.4524,9.4941,9.4315,9.4524,715977.0
2022-09-20 10:00:00,13.58,13.64,13.54,13.63,1090340.0,9.4454,9.4872,9.4176,9.4802,1090340.0
2022-09-20 10:10:00,13.63,13.69,13.54,13.63,728251.0,9.4802,9.5219,9.4176,9.4802,728251.0
2022-09-20 10:20:00,13.63,13.67,13.56,13.63,527281.0,9.4802,9.508,9.4315,9.4802,527281.0
2022-09-20 10:30:00,13.63,13.67,13.53,13.55,472317.0,9.4802,9.508,9.4106,9.4246,472317.0
2022-09-20 10:40:00,13.54,13.61,13.53,13.61,548220.0,9.4176,9.4663,9.4106,9.4663,548220.0
2022-09-20 10:50:00,13.61,13.65,13.59,13.6,504509.0,9.4663,9.4941,9.4524,9.4593,504509.0
2022-09-20 11:00:00,13.59,13.62,13.53,13.61,645074.0,9.4524,9.4732,9.4106,9.4663,645074.0
2022-09-20 11:10:00,13.61,13.62,13.57,13.59,328635.0,9.4663,9.4732,9.4385,9.4524,328635.0
2022-09-20 11:20:00,13.6,13.63,13.54,13.56,374947.0,9.4593,9.4802,9.4176,9.4315,374947.0
2022-09-20 11:30:00,13.56,13.6,13.54,13.58,366856.0,9.4315,9.4593,9.4176,9.4454,366856.0
2022-09-20 11:40:00,13.58,13.65,13.58,13.65,363403.0,9.4454,9.4941,9.4454,9.4941,363403.0
2022-09-20 11:50:00,13.65,13.66,13.61,13.63,328810.0,9.4941,9.5011,9.4663,9.4802,328810.0
2022-09-20 12:00:00,13.63,13.67,13.62,13.63,255489.0,9.4802,9.508,9.4732,9.4802,255489.0
2022-09-20 12:10:00,13.63,13.66,13.6,13.61,355756.0,9.4802,9.5011,9.4593,9.4663,355756.0
2022-09-20 12:20:00,13.61,13.62,13.56,13.57,312196.0,9.4663,9.4732,9.4315,9.4385,312196.0
2022-09-20 12:30:00,13.57,13.58,13.51,13.51,328202.0,9.4385,9.4454,9.3967,9.3967,328202.0
2022-09-20 12:40:00,13.52,13.53,13.49,13.52,392731.0,9.4037,9.4106,9.3828,9.4037,392731.0
2022-09-20 12:50:00,13.52,13.58,13.51,13.56,262928.0,9.4037,9.4454,9.3967,9.4315,262928.0
2022-09-20 13:00:00,13.56,13.57,13.51,13.52,233521.0,9.4315,9.4385,9.3967,9.4037,233521.0
2022-09-20 13:10:00,13.52,13.56,13.51,13.55,332987.0,9.4037,9.4315,9.3967,9.4246,332987.0
2022-09-20 13:20:00,13.55,13.56,13.51,13.53,421495.0,9.4246,9.4315,9.3967,9.4106,421495.0
2022-09-20 13:30:00,13.52,13.53,13.46,13.48,471895.0,9.4037,9.4106,9.362,9.3759,471895.0
2022-09-20 13:40:00,13.48,13.54,13.47,13.52,381293.0,9.3759,9.4176,9.3689,9.4037,381293.0
2022-09-20 13:50:00,13.52,13.54,13.5,13.54,450356.0,9.4037,9.4176,9.3898,9.4176,450356.0
2022-09-20 14:00:00,13.54,13.59,13.53,13.55,293264.0,9.4176,9.4524,9.4106,9.4246,293264.0
2022-09-20 14:10:00,13.55,13.56,13.5,13.54,397705.0,9.4246,9.4315,9.3898,9.4176,397705.0
2022-09-20 14:20:00,13.54,13.57,13.52,13.54,191528.0,9.4176,9.4385,9.4037,9.4176,191528.0
2022-09-20 14:30:00,13.54,13.55,13.46,13.46,499834.0,9.4176,9.4246,9.362,9.362,499834.0
2022-09-20 14:40:00,13.46,13.52,13.43,13.5,670449.0,9.362,9.4037,9.3411,9.3898,670449.0
2022-09-20 14:50:00,13.5,13.54,13.48,13.5,404904.0,9.3898,9.4176,9.3759,9.3898,404904.0
2022-09-20 15:00:00,13.49,13.52,13.47,13.48,296272.0,9.3828,9.4037,9.3689,9.3759,296272.0
2022-09-20 15:10:00,13.48,13.5,13.46,13.48,190261.0,9.3759,9.3898,9.362,9.3759,190261.0
2022-09-20 15:20:00,13.48,13.51,13.47,13.5,384040.0,9.3759,9.3967,9.3689,9.3898,384040.0
2022-09-20 15:30:00,13.5,13.54,13.48,13.54,521832.0,9.3898,9.4176,9.3759,9.4176,521832.0
2022-09-20 15:40:00,13.54,13.57,13.51,13.54,1046518.0,9.4176,9.4385,9.3967,9.4176,1046518.0
2022-09-20 15:50:00,13.54,13.56,13.53,13.55,1662024.0,9.4176,9.4315,9.4106,9.4246,1662024.0
2022-09-21 09:30:00,13.67,13.73,13.59,13.63,1372720.0,9.508,9.5498,9.4524,9.4802,1372720.0
2022-09-21 09:40:00,13.63,13.63,13.51,13.54,1142686.0,9.4802,9.4802,9.3967,9.4176,1142686.0
2022-09-21 09:50:00,13.54,13.57,13.48,13.5,358052.0,9.4176,9.4385,9.3759,9.3898,358052.0
2022-09-21 10:00:00,13.5,13.52,13.44,13.51,270489.0,9.3898,9.4037,9.348,9.3967,270489.0
2022-09-21 10:10:00,13.51,13.52,13.47,13.48,265394.0,9.3967,9.4037,9.3689,9.3759,265394.0
2022-09-21 10:20:00,13.48,13.49,13.41,13.44,605547.0,9.3759,9.3828,9.3272,9.348,605547.0
2022-09-21 10:30:00,13.44,13.45,13.4,13.42,168415.0,9.348,9.355,9.3202,9.3341,168415.0
2022-09-21 10:40:00,13.42,13.44,13.36,13.44,433474.0,9.3341,9.348,9.2924,9.348,433474.0
2022-09-21 10:50:00,13.44,13.45,13.36,13.39,903870.0,9.348,9.355,9.2924,9.3133,903870.0
2022-09-21 11:00:00,13.38,13.42,13.36,13.4,481641.0,9.3063,9.3341,9.2924,9.3202,481641.0
2022-09-21 11:10:00,13.4,13.45,13.37,13.43,334631.0,9.3202,9.355,9.2994,9.3411,334631.0
2022-09-21 11:20:00,13.43,13.45,13.39,13.4,459351.0,9.3411,9.355,9.3133,9.3202,459351.0
2022-09-21 11:30:00,13.4,13.44,13.38,13.44,645656.0,9.3202,9.348,9.3063,9.348,645656.0
2022-09-21 11:40:00,13.44,13.44,13.38,13.38,545878.0,9.348,9.348,9.3063,9.3063,545878.0
2022-09-21 11:50:00,13.38,13.43,13.38,13.42,433688.0,9.3063,9.3411,9.3063,9.3341,433688.0
2022-09-21 12:00:00,13.41,13.44,13.38,13.44,452818.0,9.3272,9.348,9.3063,9.348,452818.0
2022-09-21 12:10:00,13.44,13.46,13.39,13.41,474148.0,9.348,9.362,9.3133,9.3272,474148.0
2022-09-21 12:20:00,13.41,13.43,13.4,13.43,244157.0,9.3272,9.3411,9.3202,9.3411,244157.0
2022-09-21 12:30:00,13.43,13.44,13.42,13.43,228468.0,9.3411,9.348,9.3341,9.3411,228468.0
2022-09-21 12:40:00,13.43,13.43,13.41,13.43,189870.0,9.3411,9.3411,9.3272,9.3411,189870.0
2022-09-21 12:50:00,13.43,13.45,13.41,13.45,348198.0,9.3411,9.355,9.3272,9.355,348198.0
2022-09-21 13:00:00,13.45,13.45,13.41,13.45,424952.0,9.355,9.355,9.3272,9.355,424952.0
2022-09-21 13:10:00,13.45,13.45,13.4,13.42,255034.0,9.355,9.355,9.3202,9.3341,255034.0
2022-09-21 13:20:00,13.42,13.46,13.41,13.46,294228.0,9.3341,9.362,9.3272,9.362,294228.0
2022-09-21 13:30:00,13.46,13.49,13.44,13.46,419463.0,9.362,9.3828,9.348,9.362,419463.0
2022-09-21 13:40:00,13.47,13.5,13.46,13.48,383916.0,9.3689,9.3898,9.362,9.3759,383916.0
2022-09-21 13:50:00,13.48,13.56,13.46,13.52,832272.0,9.3759,9.4315,9.362,9.4037,832272.0
2022-09-21 14:00:00,13.51,13.51,13.36,13.46,913705.0,9.3967,9.3967,9.2924,9.362,913705.0
2022-09-21 14:10:00,13.46,13.48,13.34,13.42,1325849.0,9.362,9.3759,9.2785,9.3341,1325849.0
2022-09-21 14:20:00,13.42,13.5,13.4,13.45,732356.0,9.3341,9.3898,9.3202,9.355,732356.0
2022-09-21 14:30:00,13.44,13.61,13.4,13.51,1373329.0,9.348,9.4663,9.3202,9.3967,1373329.0
2022-09-21 14:40:00,13.51,13.68,13.49,13.54,739331.0,9.3967,9.515,9.3828,9.4176,739331.0
2022-09-21 14:50:00,13.54,13.64,13.5,13.6,646659.0,9.4176,9.4872,9.3898,9.4593,646659.0
2022-09-21 15:00:00,13.61,13.64,13.54,13.55,484571.0,9.4663,9.4872,9.4176,9.4246,484571.0
2022-09-21 15:10:00,13.54,13.6,13.47,13.54,634103.0,9.4176,9.4593,9.3689,9.4176,634103.0
2022-09-21 15:20:00,13.53,13.54,13.45,13.46,621173.0,9.4106,9.4176,9.355,9.362,621173.0
2022-09-21 15:30:00,13.46,13.5,13.43,13.43,862704.0,9.362,9.3898,9.3411,9.3411,862704.0
2022-09-21 15:40:00,13.43,13.45,13.41,13.42,701034.0,9.3411,9.355,9.3272,9.3341,701034.0
2022-09-21 15:50:00,13.42,13.45,13.4,13.42,1572978.0,9.3341,9.355,9.3202,9.3341,1572978.0
2022-09-22 09:30:00,13.58,13.68,13.56,13.61,1238052.0,9.4454,9.515,9.4315,9.4663,1238052.0
2022-09-22 09:40:00,13.61,13.65,13.54,13.54,1215102.0,9.4663,9.4941,9.4176,9.4176,1215102.0
2022-09-22 09:50:00,13.54,13.55,13.49,13.54,878059.0,9.4176,9.4246,9.3828,9.4176,878059.0
2022-09-22 10:00:00,13.54,13.54,13.48,13.51,647509.0,9.4176,9.4176,9.3759,9.3967,647509.0
2022-09-22 10:10:00,13.5,13.56,13.45,13.5,500507.0,9.3898,9.4315,9.355,9.3898,500507.0
2022-09-22 10:20:00,13.5,13.53,13.46,13.52,381765.0,9.3898,9.4106,9.362,9.4037,381765.0
2022-09-22 10:30:00,13.52,13.56,13.49,13.53,519232.0,9.4037,9.4315,9.3828,9.4106,519232.0
2022-09-22 10:40:00,13.53,13.55,13.47,13.51,462858.0,9.4106,9.4246,9.3689,9.3967,462858.0
2022-09-22 10:50:00,13.5,13.51,13.44,13.45,438961.0,9.3898,9.3967,9.348,9.355,438961.0
2022-09-22 11:00:00,13.45,13.51,13.42,13.51,387899.0,9.355,9.3967,9.3341,9.3967,387899.0
2022-09-22 11:10:00,13.5,13.51,13.46,13.49,217977.0,9.3898,9.3967,9.362,9.3828,217977.0
2022-09-22 11:20:00,13.49,13.5,13.45,13.48,408456.0,9.3828,9.3898,9.355,9.3759,408456.0
2022-09-22 11:30:00,13.48,13.51,13.46,13.49,261171.0,9.3759,9.3967,9.362,9.3828,261171.0
2022-09-22 11:40:00,13.49,13.51,13.45,13.5,285837.0,9.3828,9.3967,9.355,9.3898,285837.0
2022-09-22 11:50:00,13.5,13.54,13.48,13.5,357609.0,9.3898,9.4176,9.3759,9.3898,357609.0
2022-09-22 12:00:00,13.49,13.53,13.49,13.53,203573.0,9.3828,9.4106,9.3828,9.4106,203573.0
2022-09-22 12:10:00,13.53,13.54,13.49,13.52,535571.0,9.4106,9.4176,9.3828,9.4037,535571.0
2022-09-22 12:20:00,13.52,13.56,13.51,13.54,446575.0,9.4037,9.4315,9.3967,9.4176,446575.0
2022-09-22 12:30:00,13.53,13.56,13.5,13.56,371133.0,9.4106,9.4315,9.3898,9.4315,371133.0
2022-09-22 12:40:00,13.56,13.61,13.55,13.56,554328.0,9.4315,9.4663,9.4246,9.4315,554328.0
2022-09-22 12:50:00,13.56,13.61,13.55,13.58,455645.0,9.4315,9.4663,9.4246,9.4454,455645.0
2022-09-22 13:00:00,13.58,13.58,13.55,13.58,434377.0,9.4454,9.4454,9.4246,9.4454,434377.0
2022-09-22 13:10:00,13.58,13.6,13.56,13.6,188927.0,9.4454,9.4593,9.4315,9.4593,188927.0
2022-09-22 13:20:00,13.6,13.62,13.58,13.62,323288.0,9.4593,9.4732,9.4454,9.4732,323288.0
2022-09-22 13:30:00,13.62,13.69,13.61,13.66,665438.0,9.4732,9.5219,9.4663,9.5011,665438.0
2022-09-22 13:40:00,13.66,13.68,13.64,13.66,389773.0,9.5011,9.515,9.4872,9.5011,389773.0
2022-09-22 13:50:00,13.65,13.69,13.65,13.66,611437.0,9.4941,9.5219,9.4941,9.5011,611437.0
2022-09-22 14:00:00,13.65,13.67,13.63,13.63,967411.0,9.4941,9.508,9.4802,9.4802,967411.0
2022-09-22 14:10:00,13.63,13.65,13.63,13.65,446525.0,9.4802,9.4941,9.4802,9.4941,446525.0
2022-09-22 14:20:00,13.65,13.71,13.64,13.7,638768.0,9.4941,9.5358,9.4872,9.5289,638768.0
2022-09-22 14:30:00,13.7,13.79,13.69,13.78,549058.0,9.5289,9.5915,9.5219,9.5845,549058.0
2022-09-22 14:40:00,13.78,13.8,13.71,13.75,487893.0,9.5845,9.5984,9.5358,9.5637,487893.0
2022-09-22 14:50:00,13.75,13.8,13.73,13.8,562753.0,9.5637,9.5984,9.5498,9.5984,562753.0
2022-09-22 15:00:00,13.79,13.89,13.79,13.87,1167314.0,9.5915,9.661,9.5915,9.6471,1167314.0
2022-09-22 15:10:00,13.87,13.91,13.84,13.9,867530.0,9.6471,9.6749,9.6263,9.668,867530.0
2022-09-22 15:20:00,13.9,13.92,13.87,13.89,1141904.0,9.668,9.6819,9.6471,9.661,1141904.0
2022-09-22 15:30:00,13.9,13.91,13.86,13.88,914205.0,9.668,9.6749,9.6402,9.6541,914205.0
2022-09-22 15:40:00,13.88,13.91,13.87,13.91,921167.0,9.6541,9.6749,9.6471,9.6749,921167.0
2022-09-22 15:50:00,13.9,13.9,13.82,13.83,1915013.0,9.668,9.668,9.6123,9.6193,1915013.0
2022-09-23 09:30:00,13.25,13.28,13.07,13.12,1173619.0,9.2159,9.2368,9.0907,9.1255,1173619.0
2022-09-23 09:40:00,13.12,13.13,12.99,13.01,1945568.0,9.1255,9.1324,9.0351,9.049,1945568.0
2022-09-23 09:50:00,13.0,13.01,12.82,12.82,2466272.0,9.042,9.049,8.9168,8.9168,2466272.0
2022-09-23 10:00:00,12.83,12.91,12.78,12.85,2661141.0,8.9238,8.9794,8.889,8.9377,2661141.0
2022-09-23 10:10:00,12.85,12.88,12.72,12.75,1195644.0,8.9377,8.9585,8.8473,8.8681,1195644.0
2022-09-23 10:20:00,12.76,12.81,12.69,12.79,1034490.0,8.8751,8.9099,8.8264,8.8959,1034490.0
2022-09-23 10:30:00,12.79,12.81,12.68,12.71,689057.0,8.8959,8.9099,8.8194,8.8403,689057.0
2022-09-23 10:40:00,12.7,12.71,12.65,12.66,1159548.0,8.8333,8.8403,8.7986,8.8055,1159548.0
2022-09-23 10:50:00,12.66,12.66,12.6,12.63,923831.0,8.8055,8.8055,8.7638,8.7847,923831.0
2022-09-23 11:00:00,12.63,12.71,12.61,12.65,973521.0,8.7847,8.8403,8.7707,8.7986,973521.0
2022-09-23 11:10:00,12.64,12.7,12.62,12.69,700524.0,8.7916,8.8333,8.7777,8.8264,700524.0
2022-09-23 11:20:00,12.69,12.71,12.65,12.7,793471.0,8.8264,8.8403,8.7986,8.8333,793471.0
2022-09-23 11:30:00,12.7,12.71,12.63,12.67,550637.0,8.8333,8.8403,8.7847,8.8125,550637.0
2022-09-23 11:40:00,12.66,12.67,12.59,12.6,1135931.0,8.8055,8.8125,8.7568,8.7638,1135931.0
2022-09-23 11:50:00,12.6,12.67,12.58,12.65,813397.0,8.7638,8.8125,8.7499,8.7986,813397.0
2022-09-23 12:00:00,12.65,12.67,12.61,12.62,1389751.0,8.7986,8.8125,8.7707,8.7777,1389751.0
2022-09-23 12:10:00,12.62,12.65,12.58,12.62,511892.0,8.7777,8.7986,8.7499,8.7777,511892.0
2022-09-23 12:20:00,12.62,12.64,12.6,12.62,432171.0,8.7777,8.7916,8.7638,8.7777,432171.0
2022-09-23 12:30:00,12.62,12.64,12.6,12.63,314174.0,8.7777,8.7916,8.7638,8.7847,314174.0
2022-09-23 12:40:00,12.63,12.67,12.59,12.67,490682.0,8.7847,8.8125,8.7568,8.8125,490682.0
2022-09-23 12:50:00,12.67,12.74,12.66,12.73,591789.0,8.8125,8.8612,8.8055,8.8542,591789.0
2022-09-23 13:00:00,12.73,12.73,12.68,12.72,646512.0,8.8542,8.8542,8.8194,8.8473,646512.0
2022-09-23 13:10:00,12.71,12.78,12.7,12.78,593607.0,8.8403,8.889,8.8333,8.889,593607.0
2022-09-23 13:20:00,12.78,12.78,12.71,12.73,370520.0,8.889,8.889,8.8403,8.8542,370520.0
2022-09-23 13:30:00,12.73,12.74,12.63,12.65,956135.0,8.8542,8.8612,8.7847,8.7986,956135.0
2022-09-23 13:40:00,12.65,12.66,12.61,12.66,866816.0,8.7986,8.8055,8.7707,8.8055,866816.0
2022-09-23 13:50:00,12.66,12.68,12.61,12.63,855138.0,8.8055,8.8194,8.7707,8.7847,855138.0
2022-09-23 14:00:00,12.63,12.65,12.59,12.6,759539.0,8.7847,8.7986,8.7568,8.7638,759539.0
2022-09-23 14:10:00,12.6,12.62,12.57,12.58,427631.0,8.7638,8.7777,8.7429,8.7499,427631.0
2022-09-23 14:20:00,12.58,12.63,12.58,12.61,384297.0,8.7499,8.7847,8.7499,8.7707,384297.0
2022-09-23 14:30:00,12.6,12.61,12.55,12.57,725342.0,8.7638,8.7707,8.729,8.7429,725342.0
2022-09-23 14:40:00,12.57,12.57,12.52,12.52,549851.0,8.7429,8.7429,8.7081,8.7081,549851.0
2022-09-23 14:50:00,12.52,12.53,12.47,12.47,1131283.0,8.7081,8.7151,8.6734,8.6734,1131283.0
2022-09-23 15:00:00,12.48,12.58,12.47,12.55,830061.0,8.6803,8.7499,8.6734,8.729,830061.0
2022-09-23 15:10:00,12.55,12.56,12.5,12.54,920610.0,8.729,8.736,8.6942,8.7221,920610.0
2022-09-23 15:20:00,12.54,12.56,12.52,12.55,737262.0,8.7221,8.736,8.7081,8.729,737262.0
2022-09-23 15:30:00,12.55,12.57,12.51,12.53,1640601.0,8.729,8.7429,8.7012,8.7151,1640601.0
2022-09-23 15:40:00,12.53,12.63,12.52,12.58,1686320.0,8.7151,8.7847,8.7081,8.7499,1686320.0
2022-09-23 15:50:00,12.58,12.61,12.55,12.55,3724111.0,8.7499,8.7707,8.729,8.729,3724111.0
2022-09-26 09:30:00,12.33,12.42,12.26,12.38,1591419.0,8.576,8.6386,8.5273,8.6108,1591419.0
2022-09-26 09:40:00,12.38,12.45,12.3,12.41,999555.0,8.6108,8.6595,8.5551,8.6316,999555.0
2022-09-26 09:50:00,12.41,12.43,12.3,12.38,764231.0,8.6316,8.6456,8.5551,8.6108,764231.0
2022-09-26 10:00:00,12.38,12.44,12.32,12.41,1245288.0,8.6108,8.6525,8.569,8.6316,1245288.0
2022-09-26 10:10:00,12.41,12.48,12.37,12.43,1047069.0,8.6316,8.6803,8.6038,8.6456,1047069.0
2022-09-26 10:20:00,12.43,12.45,12.36,12.38,710784.0,8.6456,8.6595,8.5969,8.6108,710784.0
2022-09-26 10:30:00,12.37,12.41,12.32,12.39,1144900.0,8.6038,8.6316,8.569,8.6177,1144900.0
2022-09-26 10:40:00,12.41,12.43,12.33,12.34,1038096.0,8.6316,8.6456,8.576,8.583,1038096.0
2022-09-26 10:50:00,12.34,12.4,12.33,12.37,335900.0,8.583,8.6247,8.576,8.6038,335900.0
2022-09-26 11:00:00,12.37,12.39,12.29,12.3,452147.0,8.6038,8.6177,8.5482,8.5551,452147.0
2022-09-26 11:10:00,12.3,12.37,12.29,12.32,436146.0,8.5551,8.6038,8.5482,8.569,436146.0
2022-09-26 11:20:00,12.31,12.34,12.27,12.28,940708.0,8.5621,8.583,8.5343,8.5412,940708.0
2022-09-26 11:30:00,12.28,12.29,12.21,12.24,797488.0,8.5412,8.5482,8.4925,8.5134,797488.0
2022-09-26 11:40:00,12.24,12.26,12.19,12.2,688452.0,8.5134,8.5273,8.4786,8.4856,688452.0
2022-09-26 11:50:00,12.2,12.22,12.18,12.2,724389.0,8.4856,8.4995,8.4717,8.4856,724389.0
2022-09-26 12:00:00,12.2,12.23,12.18,12.21,685911.0,8.4856,8.5064,8.4717,8.4925,685911.0
2022-09-26 12:10:00,12.2,12.23,12.18,12.19,991902.0,8.4856,8.5064,8.4717,8.4786,991902.0
2022-09-26 12:20:00,12.19,12.2,12.12,12.13,567598.0,8.4786,8.4856,8.4299,8.4369,567598.0
2022-09-26 12:30:00,12.13,12.14,12.07,12.12,844563.0,8.4369,8.4438,8.3952,8.4299,844563.0
2022-09-26 12:40:00,12.11,12.13,12.06,12.1,865040.0,8.423,8.4369,8.3882,8.416,865040.0
2022-09-26 12:50:00,12.1,12.16,12.09,12.13,489354.0,8.416,8.4578,8.4091,8.4369,489354.0
2022-09-26 13:00:00,12.12,12.13,12.05,12.07,473742.0,8.4299,8.4369,8.3812,8.3952,473742.0
2022-09-26 13:10:00,12.07,12.08,12.02,12.04,610493.0,8.3952,8.4021,8.3604,8.3743,610493.0
2022-09-26 13:20:00,12.04,12.07,12.03,12.05,757258.0,8.3743,8.3952,8.3673,8.3812,757258.0
2022-09-26 13:30:00,12.05,12.08,12.03,12.05,443649.0,8.3812,8.4021,8.3673,8.3812,443649.0
2022-09-26 13:40:00,12.06,12.06,12.01,12.03,554060.0,8.3882,8.3882,8.3534,8.3673,554060.0
2022-09-26 13:50:00,12.04,12.07,12.02,12.04,480835.0,8.3743,8.3952,8.3604,8.3743,480835.0
2022-09-26 14:00:00,12.03,12.1,12.03,12.07,478179.0,8.3673,8.416,8.3673,8.3952,478179.0
2022-09-26 14:10:00,12.08,12.12,12.06,12.09,430892.0,8.4021,8.4299,8.3882,8.4091,430892.0
2022-09-26 14:20:00,12.09,12.1,12.06,12.09,317768.0,8.4091,8.416,8.3882,8.4091,317768.0
2022-09-26 14:30:00,12.09,12.1,12.06,12.1,785963.0,8.4091,8.416,8.3882,8.416,785963.0
2022-09-26 14:40:00,12.1,12.19,12.09,12.19,1247496.0,8.416,8.4786,8.4091,8.4786,1247496.0
2022-09-26 14:50:00,12.18,12.19,12.13,12.13,1038788.0,8.4717,8.4786,8.4369,8.4369,1038788.0
2022-09-26 15:00:00,12.13,12.18,12.12,12.17,1142160.0,8.4369,8.4717,8.4299,8.4647,1142160.0
2022-09-26 15:10:00,12.17,12.19,12.13,12.18,857428.0,8.4647,8.4786,8.4369,8.4717,857428.0
2022-09-26 15:20:00,12.18,12.19,12.14,12.18,949831.0,8.4717,8.4786,8.4438,8.4717,949831.0
2022-09-26 15:30:00,12.18,12.2,12.12,12.17,1510171.0,8.4717,8.4856,8.4299,8.4647,1510171.0
2022-09-26 15:40:00,12.16,12.22,12.16,12.21,1395564.0,8.4578,8.4995,8.4578,8.4925,1395564.0
2022-09-26 15:50:00,12.21,12.22,12.14,12.15,2952717.0,8.4925,8.4995,8.4438,8.4508,2952717.0
2022-09-27 09:30:00,12.36,12.39,12.28,12.33,789263.0,8.5969,8.6177,8.5412,8.576,789263.0
2022-09-27 09:40:00,12.33,12.39,12.25,12.26,857741.0,8.576,8.6177,8.5204,8.5273,857741.0
2022-09-27 09:50:00,12.26,12.36,12.24,12.33,991838.0,8.5273,8.5969,8.5134,8.576,991838.0
2022-09-27 10:00:00,12.33,12.33,12.24,12.25,567251.0,8.576,8.576,8.5134,8.5204,567251.0
2022-09-27 10:10:00,12.24,12.41,12.24,12.39,796976.0,8.5134,8.6316,8.5134,8.6177,796976.0
2022-09-27 10:20:00,12.38,12.44,12.34,12.35,982110.0,8.6108,8.6525,8.583,8.5899,982110.0
2022-09-27 10:30:00,12.35,12.43,12.34,12.38,1194625.0,8.5899,8.6456,8.583,8.6108,1194625.0
2022-09-27 10:40:00,12.37,12.42,12.36,12.4,697728.0,8.6038,8.6386,8.5969,8.6247,697728.0
2022-09-27 10:50:00,12.4,12.43,12.36,12.42,1052890.0,8.6247,8.6456,8.5969,8.6386,1052890.0
2022-09-27 11:00:00,12.43,12.51,12.41,12.48,910795.0,8.6456,8.7012,8.6316,8.6803,910795.0
2022-09-27 11:10:00,12.47,12.49,12.44,12.48,711569.0,8.6734,8.6873,8.6525,8.6803,711569.0
2022-09-27 11:20:00,12.48,12.5,12.34,12.36,771139.0,8.6803,8.6942,8.583,8.5969,771139.0
2022-09-27 11:30:00,12.35,12.4,12.34,12.34,495295.0,8.5899,8.6247,8.583,8.583,495295.0
2022-09-27 11:40:00,12.35,12.4,12.32,12.36,486730.0,8.5899,8.6247,8.569,8.5969,486730.0
2022-09-27 11:50:00,12.36,12.39,12.32,12.35,738032.0,8.5969,8.6177,8.569,8.5899,738032.0
2022-09-27 12:00:00,12.35,12.35,12.24,12.25,984428.0,8.5899,8.5899,8.5134,8.5204,984428.0
2022-09-27 12:10:00,12.24,12.25,12.2,12.2,632292.0,8.5134,8.5204,8.4856,8.4856,632292.0
2022-09-27 12:20:00,12.2,12.28,12.2,12.27,827043.0,8.4856,8.5412,8.4856,8.5343,827043.0
2022-09-27 12:30:00,12.27,12.31,12.22,12.23,599840.0,8.5343,8.5621,8.4995,8.5064,599840.0
2022-09-27 12:40:00,12.23,12.29,12.22,12.28,435163.0,8.5064,8.5482,8.4995,8.5412,435163.0
2022-09-27 12:50:00,12.29,12.31,12.23,12.29,415891.0,8.5482,8.5621,8.5064,8.5482,415891.0
2022-09-27 13:00:00,12.29,12.29,12.23,12.25,392783.0,8.5482,8.5482,8.5064,8.5204,392783.0
2022-09-27 13:10:00,12.25,12.28,12.23,12.26,419774.0,8.5204,8.5412,8.5064,8.5273,419774.0
2022-09-27 13:20:00,12.26,12.27,12.21,12.24,438619.0,8.5273,8.5343,8.4925,8.5134,438619.0
2022-09-27 13:30:00,12.24,12.27,12.21,12.21,189196.0,8.5134,8.5343,8.4925,8.4925,189196.0
2022-09-27 13:40:00,12.21,12.25,12.19,12.24,439151.0,8.4925,8.5204,8.4786,8.5134,439151.0
2022-09-27 13:50:00,12.23,12.31,12.23,12.29,400385.0,8.5064,8.5621,8.5064,8.5482,400385.0
2022-09-27 14:00:00,12.29,12.33,12.28,12.29,380370.0,8.5482,8.576,8.5412,8.5482,380370.0
2022-09-27 14:10:00,12.29,12.29,12.24,12.26,349244.0,8.5482,8.5482,8.5134,8.5273,349244.0
2022-09-27 14:20:00,12.26,12.28,12.24,12.26,227183.0,8.5273,8.5412,8.5134,8.5273,227183.0
2022-09-27 14:30:00,12.26,12.31,12.25,12.3,462460.0,8.5273,8.5621,8.5204,8.5551,462460.0
2022-09-27 14:40:00,12.31,12.32,12.26,12.3,392334.0,8.5621,8.569,8.5273,8.5551,392334.0
2022-09-27 14:50:00,12.3,12.32,12.28,12.32,333388.0,8.5551,8.569,8.5412,8.569,333388.0
2022-09-27 15:00:00,12.31,12.31,12.26,12.29,416285.0,8.5621,8.5621,8.5273,8.5482,416285.0
2022-09-27 15:10:00,12.28,12.29,12.21,12.26,445994.0,8.5412,8.5482,8.4925,8.5273,445994.0
2022-09-27 15:20:00,12.26,12.27,12.23,12.26,683051.0,8.5273,8.5343,8.5064,8.5273,683051.0
2022-09-27 15:30:00,12.26,12.28,12.24,12.26,884981.0,8.5273,8.5412,8.5134,8.5273,884981.0
2022-09-27 15:40:00,12.26,12.33,12.25,12.3,1753954.0,8.5273,8.576,8.5204,8.5551,1753954.0
2022-09-27 15:50:00,12.29,12.32,12.25,12.26,2273642.0,8.5482,8.569,8.5204,8.5273,2273642.0
2022-09-28 09:30:00,12.34,12.35,12.22,12.25,1168126.0,8.583,8.5899,8.4995,8.5204,1168126.0
2022-09-28 09:40:00,12.25,12.3,12.19,12.24,833749.0,8.5204,8.5551,8.4786,8.5134,833749.0
2022-09-28 09:50:00,12.25,12.26,12.13,12.14,951885.0,8.5204,8.5273,8.4369,8.4438,951885.0
2022-09-28 10:00:00,12.15,12.18,12.02,12.03,1904519.0,8.4508,8.4717,8.3604,8.3673,1904519.0
2022-09-28 10:10:00,12.02,12.07,12.0,12.03,1411084.0,8.3604,8.3952,8.3465,8.3673,1411084.0
2022-09-28 10:20:00,12.03,12.04,11.94,12.01,1236516.0,8.3673,8.3743,8.3047,8.3534,1236516.0
2022-09-28 10:30:00,12.01,12.12,12.01,12.08,1256525.0,8.3534,8.4299,8.3534,8.4021,1256525.0
2022-09-28 10:40:00,12.08,12.15,12.06,12.13,565719.0,8.4021,8.4508,8.3882,8.4369,565719.0
2022-09-28 10:50:00,12.12,12.17,12.06,12.13,785174.0,8.4299,8.4647,8.3882,8.4369,785174.0
2022-09-28 11:00:00,12.13,12.21,12.11,12.15,562840.0,8.4369,8.4925,8.423,8.4508,562840.0
2022-09-28 11:10:00,12.14,12.16,12.11,12.12,391318.0,8.4438,8.4578,8.423,8.4299,391318.0
2022-09-28 11:20:00,12.12,12.17,12.09,12.11,1097281.0,8.4299,8.4647,8.4091,8.423,1097281.0
2022-09-28 11:30:00,12.11,12.11,12.02,12.04,1128806.0,8.423,8.423,8.3604,8.3743,1128806.0
2022-09-28 11:40:00,12.05,12.12,12.02,12.11,1133613.0,8.3812,8.4299,8.3604,8.423,1133613.0
2022-09-28 11:50:00,12.11,12.14,12.09,12.13,547784.0,8.423,8.4438,8.4091,8.4369,547784.0
2022-09-28 12:00:00,12.13,12.2,12.13,12.18,554231.0,8.4369,8.4856,8.4369,8.4717,554231.0
2022-09-28 12:10:00,12.18,12.25,12.17,12.21,580581.0,8.4717,8.5204,8.4647,8.4925,580581.0
2022-09-28 12:20:00,12.21,12.24,12.16,12.17,661837.0,8.4925,8.5134,8.4578,8.4647,661837.0
2022-09-28 12:30:00,12.17,12.2,12.15,12.16,421077.0,8.4647,8.4856,8.4508,8.4578,421077.0
2022-09-28 12:40:00,12.16,12.27,12.15,12.26,596206.0,8.4578,8.5343,8.4508,8.5273,596206.0
2022-09-28 12:50:00,12.26,12.29,12.22,12.28,472897.0,8.5273,8.5482,8.4995,8.5412,472897.0
2022-09-28 13:00:00,12.28,12.33,12.27,12.28,820374.0,8.5412,8.576,8.5343,8.5412,820374.0
2022-09-28 13:10:00,12.27,12.31,12.25,12.29,514155.0,8.5343,8.5621,8.5204,8.5482,514155.0
2022-09-28 13:20:00,12.29,12.3,12.25,12.29,468128.0,8.5482,8.5551,8.5204,8.5482,468128.0
2022-09-28 13:30:00,12.29,12.31,12.27,12.28,366570.0,8.5482,8.5621,8.5343,8.5412,366570.0
2022-09-28 13:40:00,12.29,12.33,12.28,12.3,557395.0,8.5482,8.576,8.5412,8.5551,557395.0
2022-09-28 13:50:00,12.3,12.33,12.27,12.29,939073.0,8.5551,8.576,8.5343,8.5482,939073.0
2022-09-28 14:00:00,12.29,12.31,12.28,12.29,420379.0,8.5482,8.5621,8.5412,8.5482,420379.0
2022-09-28 14:10:00,12.29,12.3,12.27,12.29,484633.0,8.5482,8.5551,8.5343,8.5482,484633.0
2022-09-28 14:20:00,12.29,12.29,12.22,12.23,608860.0,8.5482,8.5482,8.4995,8.5064,608860.0
2022-09-28 14:30:00,12.24,12.28,12.22,12.26,1024516.0,8.5134,8.5412,8.4995,8.5273,1024516.0
2022-09-28 14:40:00,12.26,12.3,12.22,12.27,569840.0,8.5273,8.5551,8.4995,8.5343,569840.0
2022-09-28 14:50:00,12.28,12.3,12.24,12.26,813090.0,8.5412,8.5551,8.5134,8.5273,813090.0
2022-09-28 15:00:00,12.25,12.33,12.25,12.31,1038387.0,8.5204,8.576,8.5204,8.5621,1038387.0
2022-09-28 15:10:00,12.31,12.32,12.25,12.26,1048284.0,8.5621,8.569,8.5204,8.5273,1048284.0
2022-09-28 15:20:00,12.27,12.3,12.25,12.28,798548.0,8.5343,8.5551,8.5204,8.5412,798548.0
2022-09-28 15:30:00,12.28,12.31,12.27,12.29,902492.0,8.5412,8.5621,8.5343,8.5482,902492.0
2022-09-28 15:40:00,12.29,12.33,12.28,12.29,2090629.0,8.5482,8.576,8.5412,8.5482,2090629.0
2022-09-28 15:50:00,12.29,12.32,12.26,12.26,2119318.0,8.5482,8.569,8.5273,8.5273,2119318.0
2022-09-29 09:30:00,11.99,12.09,11.98,12.0,1818113.0,8.3395,8.4091,8.3326,8.3465,1818113.0
2022-09-29 09:40:00,12.0,12.03,11.91,11.97,918985.0,8.3465,8.3673,8.2839,8.3256,918985.0
2022-09-29 09:50:00,11.97,12.03,11.94,12.0,1255106.0,8.3256,8.3673,8.3047,8.3465,1255106.0
2022-09-29 10:00:00,12.0,12.0,11.91,11.92,853665.0,8.3465,8.3465,8.2839,8.2908,853665.0
2022-09-29 10:10:00,11.92,11.96,11.84,11.87,1152618.0,8.2908,8.3186,8.2352,8.256,1152618.0
2022-09-29 10:20:00,11.87,11.96,11.86,11.93,763332.0,8.256,8.3186,8.2491,8.2978,763332.0
2022-09-29 10:30:00,11.93,11.94,11.88,11.92,591309.0,8.2978,8.3047,8.263,8.2908,591309.0
2022-09-29 10:40:00,11.92,12.0,11.91,11.97,996971.0,8.2908,8.3465,8.2839,8.3256,996971.0
2022-09-29 10:50:00,11.98,12.08,11.97,12.07,1445901.0,8.3326,8.4021,8.3256,8.3952,1445901.0
2022-09-29 11:00:00,12.07,12.12,12.02,12.12,816054.0,8.3952,8.4299,8.3604,8.4299,816054.0
2022-09-29 11:10:00,12.13,12.16,12.07,12.1,1358140.0,8.4369,8.4578,8.3952,8.416,1358140.0
2022-09-29 11:20:00,12.1,12.19,12.06,12.16,1181848.0,8.416,8.4786,8.3882,8.4578,1181848.0
2022-09-29 11:30:00,12.17,12.17,12.1,12.15,966832.0,8.4647,8.4647,8.416,8.4508,966832.0
2022-09-29 11:40:00,12.15,12.22,12.12,12.21,632138.0,8.4508,8.4995,8.4299,8.4925,632138.0
2022-09-29 11:50:00,12.21,12.23,12.17,12.18,598495.0,8.4925,8.5064,8.4647,8.4717,598495.0
2022-09-29 12:00:00,12.18,12.22,12.17,12.21,371936.0,8.4717,8.4995,8.4647,8.4925,371936.0
2022-09-29 12:10:00,12.21,12.21,12.13,12.13,493619.0,8.4925,8.4925,8.4369,8.4369,493619.0
2022-09-29 12:20:00,12.13,12.16,12.1,12.15,426781.0,8.4369,8.4578,8.416,8.4508,426781.0
2022-09-29 12:30:00,12.15,12.21,12.15,12.2,418117.0,8.4508,8.4925,8.4508,8.4856,418117.0
2022-09-29 12:40:00,12.2,12.2,12.13,12.13,370242.0,8.4856,8.4856,8.4369,8.4369,370242.0
2022-09-29 12:50:00,12.14,12.17,12.12,12.15,316908.0,8.4438,8.4647,8.4299,8.4508,316908.0
2022-09-29 13:00:00,12.15,12.15,12.1,12.13,341311.0,8.4508,8.4508,8.416,8.4369,341311.0
2022-09-29 13:10:00,12.13,12.17,12.12,12.16,216303.0,8.4369,8.4647,8.4299,8.4578,216303.0
2022-09-29 13:20:00,12.16,12.16,12.12,12.13,304846.0,8.4578,8.4578,8.4299,8.4369,304846.0
2022-09-29 13:30:00,12.13,12.18,12.12,12.14,505284.0,8.4369,8.4717,8.4299,8.4438,505284.0
2022-09-29 13:40:00,12.15,12.15,12.1,12.1,437075.0,8.4508,8.4508,8.416,8.416,437075.0
2022-09-29 13:50:00,12.1,12.11,12.06,12.1,994920.0,8.416,8.423,8.3882,8.416,994920.0
2022-09-29 14:00:00,12.09,12.1,12.04,12.05,476989.0,8.4091,8.416,8.3743,8.3812,476989.0
2022-09-29 14:10:00,12.04,12.05,11.95,11.96,757266.0,8.3743,8.3812,8.3117,8.3186,757266.0
2022-09-29 14:20:00,11.96,12.01,11.93,12.0,1031627.0,8.3186,8.3534,8.2978,8.3465,1031627.0
2022-09-29 14:30:00,12.0,12.04,11.97,12.01,530559.0,8.3465,8.3743,8.3256,8.3534,530559.0
2022-09-29 14:40:00,12.01,12.05,12.01,12.03,292592.0,8.3534,8.3812,8.3534,8.3673,292592.0
2022-09-29 14:50:00,12.03,12.03,11.99,12.0,646018.0,8.3673,8.3673,8.3395,8.3465,646018.0
2022-09-29 15:00:00,12.0,12.03,11.99,12.0,577593.0,8.3465,8.3673,8.3395,8.3465,577593.0
2022-09-29 15:10:00,12.0,12.08,11.99,12.07,1113607.0,8.3465,8.4021,8.3395,8.3952,1113607.0
2022-09-29 15:20:00,12.06,12.09,12.05,12.09,984321.0,8.3882,8.4091,8.3812,8.4091,984321.0
2022-09-29 15:30:00,12.09,12.19,12.08,12.17,1354956.0,8.4091,8.4786,8.4021,8.4647,1354956.0
2022-09-29 15:40:00,12.17,12.19,12.14,12.17,1132147.0,8.4647,8.4786,8.4438,8.4647,1132147.0
2022-09-29 15:50:00,12.17,12.18,12.14,12.15,1685195.0,8.4647,8.4717,8.4438,8.4508,1685195.0
2022-09-30 09:30:00,12.04,12.15,12.0,12.05,1478786.0,8.3743,8.4508,8.3465,8.3812,1478786.0
2022-09-30 09:40:00,12.04,12.17,12.01,12.15,1169687.0,8.3743,8.4647,8.3534,8.4508,1169687.0
2022-09-30 09:50:00,12.15,12.24,12.12,12.23,1487394.0,8.4508,8.5134,8.4299,8.5064,1487394.0
2022-09-30 10:00:00,12.23,12.25,12.11,12.15,863449.0,8.5064,8.5204,8.423,8.4508,863449.0
2022-09-30 10:10:00,12.14,12.21,12.12,12.17,1277903.0,8.4438,8.4925,8.4299,8.4647,1277903.0
2022-09-30 10:20:00,12.16,12.2,12.11,12.18,489003.0,8.4578,8.4856,8.423,8.4717,489003.0
2022-09-30 10:30:00,12.18,12.22,12.15,12.19,491658.0,8.4717,8.4995,8.4508,8.4786,491658.0
2022-09-30 10:40:00,12.19,12.2,12.14,12.18,401867.0,8.4786,8.4856,8.4438,8.4717,401867.0
2022-09-30 10:50:00,12.18,12.22,12.15,12.18,340772.0,8.4717,8.4995,8.4508,8.4717,340772.0
2022-09-30 11:00:00,12.19,12.26,12.17,12.26,742495.0,8.4786,8.5273,8.4647,8.5273,742495.0
2022-09-30 11:10:00,12.26,12.31,12.24,12.26,773167.0,8.5273,8.5621,8.5134,8.5273,773167.0
2022-09-30 11:20:00,12.27,12.32,12.24,12.28,1188445.0,8.5343,8.569,8.5134,8.5412,1188445.0
2022-09-30 11:30:00,12.28,12.43,12.27,12.43,1192472.0,8.5412,8.6456,8.5343,8.6456,1192472.0
2022-09-30 11:40:00,12.42,12.42,12.32,12.4,1218954.0,8.6386,8.6386,8.569,8.6247,1218954.0
2022-09-30 11:50:00,12.4,12.41,12.34,12.35,912483.0,8.6247,8.6316,8.583,8.5899,912483.0
2022-09-30 12:00:00,12.35,12.38,12.31,12.37,750955.0,8.5899,8.6108,8.5621,8.6038,750955.0
2022-09-30 12:10:00,12.36,12.39,12.33,12.35,670029.0,8.5969,8.6177,8.576,8.5899,670029.0
2022-09-30 12:20:00,12.35,12.37,12.3,12.33,471701.0,8.5899,8.6038,8.5551,8.576,471701.0
2022-09-30 12:30:00,12.33,12.37,12.31,12.36,565831.0,8.576,8.6038,8.5621,8.5969,565831.0
2022-09-30 12:40:00,12.36,12.4,12.34,12.36,776867.0,8.5969,8.6247,8.583,8.5969,776867.0
2022-09-30 12:50:00,12.35,12.38,12.34,12.38,269709.0,8.5899,8.6108,8.583,8.6108,269709.0
2022-09-30 13:00:00,12.38,12.44,12.36,12.44,685018.0,8.6108,8.6525,8.5969,8.6525,685018.0
2022-09-30 13:10:00,12.44,12.49,12.41,12.45,508011.0,8.6525,8.6873,8.6316,8.6595,508011.0
2022-09-30 13:20:00,12.45,12.53,12.45,12.53,919711.0,8.6595,8.7151,8.6595,8.7151,919711.0
2022-09-30 13:30:00,12.53,12.6,12.49,12.51,1247392.0,8.7151,8.7638,8.6873,8.7012,1247392.0
2022-09-30 13:40:00,12.52,12.58,12.5,12.53,831767.0,8.7081,8.7499,8.6942,8.7151,831767.0
2022-09-30 13:50:00,12.53,12.54,12.48,12.49,695295.0,8.7151,8.7221,8.6803,8.6873,695295.0
2022-09-30 14:00:00,12.49,12.49,12.4,12.41,709625.0,8.6873,8.6873,8.6247,8.6316,709625.0
2022-09-30 14:10:00,12.42,12.49,12.41,12.45,808172.0,8.6386,8.6873,8.6316,8.6595,808172.0
2022-09-30 14:20:00,12.46,12.47,12.39,12.4,1048773.0,8.6664,8.6734,8.6177,8.6247,1048773.0
2022-09-30 14:30:00,12.4,12.47,12.38,12.4,994498.0,8.6247,8.6734,8.6108,8.6247,994498.0
2022-09-30 14:40:00,12.39,12.39,12.31,12.37,658962.0,8.6177,8.6177,8.5621,8.6038,658962.0
2022-09-30 14:50:00,12.37,12.38,12.32,12.33,762617.0,8.6038,8.6108,8.569,8.576,762617.0
2022-09-30 15:00:00,12.34,12.42,12.33,12.38,425081.0,8.583,8.6386,8.576,8.6108,425081.0
2022-09-30 15:10:00,12.38,12.4,12.35,12.37,404732.0,8.6108,8.6247,8.5899,8.6038,404732.0
2022-09-30 15:20:00,12.37,12.41,12.35,12.4,742278.0,8.6038,8.6316,8.5899,8.6247,742278.0
2022-09-30 15:30:00,12.4,12.41,12.35,12.38,794032.0,8.6247,8.6316,8.5899,8.6108,794032.0
2022-09-30 15:40:00,12.38,12.42,12.37,12.4,1446232.0,8.6108,8.6386,8.6038,8.6247,1446232.0
2022-09-30 15:50:00,12.39,12.4,12.33,12.36,1755862.0,8.6177,8.6247,8.576,8.5969,1755862.0
2022-10-03 09:30:00,13.73,13.74,13.57,13.61,4939360.0,9.5498,9.5567,9.4385,9.4663,4939360.0
2022-10-03 09:40:00,13.61,13.8,13.53,13.77,3117096.0,9.4663,9.5984,9.4106,9.5776,3117096.0
2022-10-03 09:50:00,13.78,13.84,13.71,13.79,1905237.0,9.5845,9.6263,9.5358,9.5915,1905237.0
2022-10-03 10:00:00,13.79,13.87,13.71,13.73,1704177.0,9.5915,9.6471,9.5358,9.5498,1704177.0
2022-10-03 10:10:00,13.72,13.88,13.72,13.84,1041903.0,9.5428,9.6541,9.5428,9.6263,1041903.0
2022-10-03 10:20:00,13.83,13.85,13.78,13.81,1207992.0,9.6193,9.6332,9.5845,9.6054,1207992.0
2022-10-03 10:30:00,13.81,13.94,13.79,13.94,1103211.0,9.6054,9.6958,9.5915,9.6958,1103211.0
2022-10-03 10:40:00,13.93,13.94,13.81,13.86,2020478.0,9.6889,9.6958,9.6054,9.6402,2020478.0
2022-10-03 10:50:00,13.86,13.91,13.84,13.88,1118472.0,9.6402,9.6749,9.6263,9.6541,1118472.0
2022-10-03 11:00:00,13.87,13.94,13.86,13.87,1524111.0,9.6471,9.6958,9.6402,9.6471,1524111.0
2022-10-03 11:10:00,13.86,13.94,13.79,13.81,1453481.0,9.6402,9.6958,9.5915,9.6054,1453481.0
2022-10-03 11:20:00,13.82,13.83,13.77,13.78,1888140.0,9.6123,9.6193,9.5776,9.5845,1888140.0
2022-10-03 11:30:00,13.77,13.79,13.75,13.78,1524377.0,9.5776,9.5915,9.5637,9.5845,1524377.0
2022-10-03 11:40:00,13.78,13.82,13.75,13.77,1253736.0,9.5845,9.6123,9.5637,9.5776,1253736.0
2022-10-03 11:50:00,13.77,13.85,13.73,13.73,1099874.0,9.5776,9.6332,9.5498,9.5498,1099874.0
2022-10-03 12:00:00,13.74,13.76,13.67,13.7,1226741.0,9.5567,9.5706,9.508,9.5289,1226741.0
2022-10-03 12:10:00,13.7,13.74,13.67,13.72,631259.0,9.5289,9.5567,9.508,9.5428,631259.0
2022-10-03 12:20:00,13.73,13.73,13.66,13.69,412999.0,9.5498,9.5498,9.5011,9.5219,412999.0
2022-10-03 12:30:00,13.68,13.72,13.63,13.71,866184.0,9.515,9.5428,9.4802,9.5358,866184.0
2022-10-03 12:40:00,13.72,13.74,13.7,13.71,698592.0,9.5428,9.5567,9.5289,9.5358,698592.0
2022-10-03 12:50:00,13.7,13.73,13.69,13.73,903225.0,9.5289,9.5498,9.5219,9.5498,903225.0
2022-10-03 13:00:00,13.73,13.75,13.69,13.74,661700.0,9.5498,9.5637,9.5219,9.5567,661700.0
2022-10-03 13:10:00,13.73,13.74,13.69,13.72,485055.0,9.5498,9.5567,9.5219,9.5428,485055.0
2022-10-03 13:20:00,13.71,13.8,13.71,13.76,737414.0,9.5358,9.5984,9.5358,9.5706,737414.0
2022-10-03 13:30:00,13.76,13.78,13.71,13.72,758614.0,9.5706,9.5845,9.5358,9.5428,758614.0
2022-10-03 13:40:00,13.72,13.78,13.7,13.76,569751.0,9.5428,9.5845,9.5289,9.5706,569751.0
2022-10-03 13:50:00,13.76,13.78,13.72,13.72,511339.0,9.5706,9.5845,9.5428,9.5428,511339.0
2022-10-03 14:00:00,13.73,13.79,13.71,13.78,1084126.0,9.5498,9.5915,9.5358,9.5845,1084126.0
2022-10-03 14:10:00,13.79,13.79,13.75,13.77,439995.0,9.5915,9.5915,9.5637,9.5776,439995.0
2022-10-03 14:20:00,13.78,13.81,13.73,13.79,548430.0,9.5845,9.6054,9.5498,9.5915,548430.0
2022-10-03 14:30:00,13.79,13.81,13.77,13.8,442541.0,9.5915,9.6054,9.5776,9.5984,442541.0
2022-10-03 14:40:00,13.79,13.85,13.79,13.83,1238997.0,9.5915,9.6332,9.5915,9.6193,1238997.0
2022-10-03 14:50:00,13.83,13.86,13.81,13.83,550806.0,9.6193,9.6402,9.6054,9.6193,550806.0
2022-10-03 15:00:00,13.83,13.84,13.8,13.81,491628.0,9.6193,9.6263,9.5984,9.6054,491628.0
2022-10-03 15:10:00,13.81,13.84,13.79,13.84,929278.0,9.6054,9.6263,9.5915,9.6263,929278.0
2022-10-03 15:20:00,13.84,13.93,13.83,13.92,1835705.0,9.6263,9.6889,9.6193,9.6819,1835705.0
2022-10-03 15:30:00,13.91,13.94,13.89,13.93,1762096.0,9.6749,9.6958,9.661,9.6889,1762096.0
2022-10-03 15:40:00,13.93,13.95,13.9,13.94,4069237.0,9.6889,9.7028,9.668,9.6958,4069237.0
2022-10-03 15:50:00,13.95,13.95,13.9,13.91,3027061.0,9.7028,9.7028,9.668,9.6749,3027061.0
2022-10-04 09:30:00,14.22,14.25,14.03,14.08,2700470.0,9.8906,9.9114,9.7584,9.7932,2700470.0
2022-10-04 09:40:00,14.08,14.14,13.99,14.01,1114056.0,9.7932,9.8349,9.7306,9.7445,1114056.0
2022-10-04 09:50:00,14.01,14.02,13.82,13.86,1227378.0,9.7445,9.7515,9.6123,9.6402,1227378.0
2022-10-04 10:00:00,13.85,14.02,13.84,13.99,1248594.0,9.6332,9.7515,9.6263,9.7306,1248594.0
2022-10-04 10:10:00,13.98,14.05,13.96,13.98,784781.0,9.7236,9.7723,9.7097,9.7236,784781.0
2022-10-04 10:20:00,13.98,14.01,13.89,13.9,647039.0,9.7236,9.7445,9.661,9.668,647039.0
2022-10-04 10:30:00,13.9,13.92,13.83,13.87,481485.0,9.668,9.6819,9.6193,9.6471,481485.0
2022-10-04 10:40:00,13.87,14.02,13.86,14.0,839524.0,9.6471,9.7515,9.6402,9.7375,839524.0
2022-10-04 10:50:00,14.0,14.08,13.97,14.04,881537.0,9.7375,9.7932,9.7167,9.7654,881537.0
2022-10-04 11:00:00,14.05,14.06,13.98,14.02,542777.0,9.7723,9.7793,9.7236,9.7515,542777.0
2022-10-04 11:10:00,14.02,14.04,13.95,13.97,534992.0,9.7515,9.7654,9.7028,9.7167,534992.0
2022-10-04 11:20:00,13.98,14.0,13.93,13.97,583499.0,9.7236,9.7375,9.6889,9.7167,583499.0
2022-10-04 11:30:00,13.97,14.02,13.96,14.02,589140.0,9.7167,9.7515,9.7097,9.7515,589140.0
2022-10-04 11:40:00,14.02,14.04,13.98,13.99,457418.0,9.7515,9.7654,9.7236,9.7306,457418.0
2022-10-04 11:50:00,13.99,14.07,13.99,14.07,461301.0,9.7306,9.7862,9.7306,9.7862,461301.0
2022-10-04 12:00:00,14.07,14.08,14.01,14.07,375685.0,9.7862,9.7932,9.7445,9.7862,375685.0
2022-10-04 12:10:00,14.07,14.07,14.02,14.03,379677.0,9.7862,9.7862,9.7515,9.7584,379677.0
2022-10-04 12:20:00,14.03,14.06,14.0,14.05,351469.0,9.7584,9.7793,9.7375,9.7723,351469.0
2022-10-04 12:30:00,14.05,14.06,14.02,14.04,404345.0,9.7723,9.7793,9.7515,9.7654,404345.0
2022-10-04 12:40:00,14.04,14.04,13.92,13.93,697047.0,9.7654,9.7654,9.6819,9.6889,697047.0
2022-10-04 12:50:00,13.92,13.93,13.87,13.88,660913.0,9.6819,9.6889,9.6471,9.6541,660913.0
2022-10-04 13:00:00,13.88,13.91,13.84,13.85,411798.0,9.6541,9.6749,9.6263,9.6332,411798.0
2022-10-04 13:10:00,13.85,13.85,13.74,13.77,658809.0,9.6332,9.6332,9.5567,9.5776,658809.0
2022-10-04 13:20:00,13.76,13.83,13.75,13.82,817660.0,9.5706,9.6193,9.5637,9.6123,817660.0
2022-10-04 13:30:00,13.82,13.84,13.74,13.84,563668.0,9.6123,9.6263,9.5567,9.6263,563668.0
2022-10-04 13:40:00,13.84,13.85,13.79,13.83,449737.0,9.6263,9.6332,9.5915,9.6193,449737.0
2022-10-04 13:50:00,13.83,13.87,13.82,13.84,481866.0,9.6193,9.6471,9.6123,9.6263,481866.0
2022-10-04 14:00:00,13.84,13.85,13.75,13.78,516431.0,9.6263,9.6332,9.5637,9.5845,516431.0
2022-10-04 14:10:00,13.78,13.8,13.73,13.77,563875.0,9.5845,9.5984,9.5498,9.5776,563875.0
2022-10-04 14:20:00,13.77,13.85,13.76,13.79,663898.0,9.5776,9.6332,9.5706,9.5915,663898.0
2022-10-04 14:30:00,13.79,13.82,13.77,13.79,648238.0,9.5915,9.6123,9.5776,9.5915,648238.0
2022-10-04 14:40:00,13.8,13.86,13.79,13.86,615524.0,9.5984,9.6402,9.5915,9.6402,615524.0
2022-10-04 14:50:00,13.86,13.88,13.8,13.84,998187.0,9.6402,9.6541,9.5984,9.6263,998187.0
2022-10-04 15:00:00,13.84,13.84,13.72,13.74,1389154.0,9.6263,9.6263,9.5428,9.5567,1389154.0
2022-10-04 15:10:00,13.73,13.75,13.66,13.68,1172805.0,9.5498,9.5637,9.5011,9.515,1172805.0
2022-10-04 15:20:00,13.68,13.7,13.62,13.65,1582105.0,9.515,9.5289,9.4732,9.4941,1582105.0
2022-10-04 15:30:00,13.65,13.67,13.6,13.67,1009016.0,9.4941,9.508,9.4593,9.508,1009016.0
2022-10-04 15:40:00,13.67,13.67,13.63,13.63,1383189.0,9.508,9.508,9.4802,9.4802,1383189.0
2022-10-04 15:50:00,13.64,13.69,13.63,13.69,1987564.0,9.4872,9.5219,9.4802,9.5219,1987564.0
2022-10-05 09:30:00,13.67,13.83,13.66,13.79,2388519.0,9.508,9.6193,9.5011,9.5915,2388519.0
2022-10-05 09:40:00,13.79,13.88,13.76,13.85,1035582.0,9.5915,9.6541,9.5706,9.6332,1035582.0
2022-10-05 09:50:00,13.85,14.0,13.84,13.91,964292.0,9.6332,9.7375,9.6263,9.6749,964292.0
2022-10-05 10:00:00,13.9,13.91,13.68,13.73,1333481.0,9.668,9.6749,9.515,9.5498,1333481.0
2022-10-05 10:10:00,13.72,13.75,13.68,13.7,690625.0,9.5428,9.5637,9.515,9.5289,690625.0
2022-10-05 10:20:00,13.7,13.76,13.68,13.7,384443.0,9.5289,9.5706,9.515,9.5289,384443.0
2022-10-05 10:30:00,13.7,13.82,13.69,13.79,900582.0,9.5289,9.6123,9.5219,9.5915,900582.0
2022-10-05 10:40:00,13.79,13.87,13.76,13.85,1315648.0,9.5915,9.6471,9.5706,9.6332,1315648.0
2022-10-05 10:50:00,13.84,13.89,13.82,13.85,822301.0,9.6263,9.661,9.6123,9.6332,822301.0
2022-10-05 11:00:00,13.85,13.88,13.8,13.82,905645.0,9.6332,9.6541,9.5984,9.6123,905645.0
2022-10-05 11:10:00,13.81,13.83,13.76,13.82,549537.0,9.6054,9.6193,9.5706,9.6123,549537.0
2022-10-05 11:20:00,13.82,13.91,13.82,13.91,541494.0,9.6123,9.6749,9.6123,9.6749,541494.0
2022-10-05 11:30:00,13.91,14.0,13.88,14.0,1075118.0,9.6749,9.7375,9.6541,9.7375,1075118.0
2022-10-05 11:40:00,13.99,14.05,13.98,14.04,801143.0,9.7306,9.7723,9.7236,9.7654,801143.0
2022-10-05 11:50:00,14.03,14.04,13.98,14.01,658291.0,9.7584,9.7654,9.7236,9.7445,658291.0
2022-10-05 12:00:00,14.01,14.07,13.99,14.03,520378.0,9.7445,9.7862,9.7306,9.7584,520378.0
2022-10-05 12:10:00,14.03,14.05,14.01,14.02,428729.0,9.7584,9.7723,9.7445,9.7515,428729.0
2022-10-05 12:20:00,14.02,14.03,13.97,13.99,562183.0,9.7515,9.7584,9.7167,9.7306,562183.0
2022-10-05 12:30:00,13.99,14.06,13.97,14.02,667969.0,9.7306,9.7793,9.7167,9.7515,667969.0
2022-10-05 12:40:00,14.03,14.07,13.99,14.07,615878.0,9.7584,9.7862,9.7306,9.7862,615878.0
2022-10-05 12:50:00,14.07,14.09,14.05,14.08,384931.0,9.7862,9.8001,9.7723,9.7932,384931.0
2022-10-05 13:00:00,14.08,14.13,14.06,14.09,634314.0,9.7932,9.828,9.7793,9.8001,634314.0
2022-10-05 13:10:00,14.09,14.15,14.06,14.15,794483.0,9.8001,9.8419,9.7793,9.8419,794483.0
2022-10-05 13:20:00,14.15,14.18,14.1,14.16,618224.0,9.8419,9.8627,9.8071,9.8488,618224.0
2022-10-05 13:30:00,14.17,14.19,14.13,14.15,420713.0,9.8558,9.8697,9.828,9.8419,420713.0
2022-10-05 13:40:00,14.16,14.17,14.12,14.17,498307.0,9.8488,9.8558,9.821,9.8558,498307.0
2022-10-05 13:50:00,14.17,14.17,14.09,14.12,437319.0,9.8558,9.8558,9.8001,9.821,437319.0
2022-10-05 14:00:00,14.13,14.17,14.11,14.12,314839.0,9.828,9.8558,9.8141,9.821,314839.0
2022-10-05 14:10:00,14.13,14.16,14.12,14.14,489324.0,9.828,9.8488,9.821,9.8349,489324.0
2022-10-05 14:20:00,14.14,14.15,14.08,14.13,395829.0,9.8349,9.8419,9.7932,9.828,395829.0
2022-10-05 14:30:00,14.12,14.19,14.09,14.15,580892.0,9.821,9.8697,9.8001,9.8419,580892.0
2022-10-05 14:40:00,14.14,14.18,14.14,14.18,307597.0,9.8349,9.8627,9.8349,9.8627,307597.0
2022-10-05 14:50:00,14.18,14.21,14.17,14.21,553777.0,9.8627,9.8836,9.8558,9.8836,553777.0
2022-10-05 15:00:00,14.21,14.23,14.17,14.18,983171.0,9.8836,9.8975,9.8558,9.8627,983171.0
2022-10-05 15:10:00,14.19,14.2,14.15,14.16,454397.0,9.8697,9.8767,9.8419,9.8488,454397.0
2022-10-05 15:20:00,14.15,14.18,14.13,14.13,580187.0,9.8419,9.8627,9.828,9.828,580187.0
2022-10-05 15:30:00,14.13,14.17,14.13,14.17,715998.0,9.828,9.8558,9.828,9.8558,715998.0
2022-10-05 15:40:00,14.17,14.18,14.13,14.15,649661.0,9.8558,9.8627,9.828,9.8419,649661.0
2022-10-05 15:50:00,14.14,14.15,14.09,14.1,1443298.0,9.8349,9.8419,9.8001,9.8071,1443298.0
2022-10-06 09:30:00,14.15,14.28,14.1,14.24,1306338.0,9.8419,9.9323,9.8071,9.9045,1306338.0
2022-10-06 09:40:00,14.24,14.35,14.23,14.27,1564209.0,9.9045,9.981,9.8975,9.9253,1564209.0
2022-10-06 09:50:00,14.27,14.35,14.26,14.33,1143617.0,9.9253,9.981,9.9184,9.9671,1143617.0
2022-10-06 10:00:00,14.32,14.33,14.16,14.21,549943.0,9.9601,9.9671,9.8488,9.8836,549943.0
2022-10-06 10:10:00,14.21,14.27,14.17,14.25,553469.0,9.8836,9.9253,9.8558,9.9114,553469.0
2022-10-06 10:20:00,14.25,14.32,14.21,14.25,640108.0,9.9114,9.9601,9.8836,9.9114,640108.0
2022-10-06 10:30:00,14.25,14.27,14.19,14.25,559942.0,9.9114,9.9253,9.8697,9.9114,559942.0
2022-10-06 10:40:00,14.25,14.36,14.25,14.36,548917.0,9.9114,9.9879,9.9114,9.9879,548917.0
2022-10-06 10:50:00,14.36,14.38,14.31,14.34,454193.0,9.9879,10.0019,9.9532,9.974,454193.0
2022-10-06 11:00:00,14.33,14.35,14.29,14.31,438326.0,9.9671,9.981,9.9393,9.9532,438326.0
2022-10-06 11:10:00,14.31,14.35,14.27,14.32,661136.0,9.9532,9.981,9.9253,9.9601,661136.0
2022-10-06 11:20:00,14.32,14.33,14.25,14.31,414258.0,9.9601,9.9671,9.9114,9.9532,414258.0
2022-10-06 11:30:00,14.31,14.31,14.24,14.28,514213.0,9.9532,9.9532,9.9045,9.9323,514213.0
2022-10-06 11:40:00,14.27,14.31,14.26,14.29,274963.0,9.9253,9.9532,9.9184,9.9393,274963.0
2022-10-06 11:50:00,14.28,14.35,14.28,14.29,704905.0,9.9323,9.981,9.9323,9.9393,704905.0
2022-10-06 12:00:00,14.29,14.31,14.24,14.29,696376.0,9.9393,9.9532,9.9045,9.9393,696376.0
2022-10-06 12:10:00,14.29,14.34,14.26,14.32,563274.0,9.9393,9.974,9.9184,9.9601,563274.0
2022-10-06 12:20:00,14.32,14.35,14.29,14.34,656347.0,9.9601,9.981,9.9393,9.974,656347.0
2022-10-06 12:30:00,14.34,14.41,14.32,14.41,711893.0,9.974,10.0227,9.9601,10.0227,711893.0
2022-10-06 12:40:00,14.4,14.44,14.39,14.43,627474.0,10.0158,10.0436,10.0088,10.0366,627474.0
2022-10-06 12:50:00,14.43,14.43,14.38,14.39,402929.0,10.0366,10.0366,10.0019,10.0088,402929.0
2022-10-06 13:00:00,14.39,14.44,14.38,14.41,356423.0,10.0088,10.0436,10.0019,10.0227,356423.0
2022-10-06 13:10:00,14.4,14.45,14.39,14.44,497458.0,10.0158,10.0505,10.0088,10.0436,497458.0
2022-10-06 13:20:00,14.44,14.45,14.38,14.41,458959.0,10.0436,10.0505,10.0019,10.0227,458959.0
2022-10-06 13:30:00,14.41,14.41,14.34,14.36,584615.0,10.0227,10.0227,9.974,9.9879,584615.0
2022-10-06 13:40:00,14.35,14.41,14.35,14.41,692853.0,9.981,10.0227,9.981,10.0227,692853.0
2022-10-06 13:50:00,14.41,14.43,14.38,14.42,277050.0,10.0227,10.0366,10.0019,10.0297,277050.0
2022-10-06 14:00:00,14.42,14.43,14.37,14.43,391272.0,10.0297,10.0366,9.9949,10.0366,391272.0
2022-10-06 14:10:00,14.44,14.44,14.38,14.39,278298.0,10.0436,10.0436,10.0019,10.0088,278298.0
2022-10-06 14:20:00,14.39,14.46,14.38,14.44,532172.0,10.0088,10.0575,10.0019,10.0436,532172.0
2022-10-06 14:30:00,14.44,14.5,14.43,14.46,1216732.0,10.0436,10.0853,10.0366,10.0575,1216732.0
2022-10-06 14:40:00,14.46,14.48,14.41,14.43,518747.0,10.0575,10.0714,10.0227,10.0366,518747.0
2022-10-06 14:50:00,14.43,14.49,14.41,14.43,1171284.0,10.0366,10.0784,10.0227,10.0366,1171284.0
2022-10-06 15:00:00,14.42,14.44,14.37,14.4,804195.0,10.0297,10.0436,9.9949,10.0158,804195.0
2022-10-06 15:10:00,14.4,14.42,14.36,14.39,524539.0,10.0158,10.0297,9.9879,10.0088,524539.0
2022-10-06 15:20:00,14.39,14.46,14.38,14.45,1150976.0,10.0088,10.0575,10.0019,10.0505,1150976.0
2022-10-06 15:30:00,14.45,14.45,14.4,14.43,755215.0,10.0505,10.0505,10.0158,10.0366,755215.0
2022-10-06 15:40:00,14.43,14.5,14.41,14.49,1285736.0,10.0366,10.0853,10.0227,10.0784,1285736.0
2022-10-06 15:50:00,14.49,14.51,14.47,14.51,2156146.0,10.0784,10.0923,10.0645,10.0923,2156146.0
2022-10-07 09:30:00,14.5,14.6,14.49,14.59,885078.0,10.0853,10.1549,10.0784,10.1479,885078.0
2022-10-07 09:40:00,14.59,14.72,14.58,14.66,1391233.0,10.1479,10.2383,10.141,10.1966,1391233.0
2022-10-07 09:50:00,14.65,14.75,14.6,14.71,1083819.0,10.1896,10.2592,10.1549,10.2314,1083819.0
2022-10-07 10:00:00,14.71,14.72,14.52,14.57,541139.0,10.2314,10.2383,10.0992,10.134,541139.0
2022-10-07 10:10:00,14.56,14.64,14.54,14.61,919844.0,10.127,10.1827,10.1131,10.1618,919844.0
2022-10-07 10:20:00,14.61,14.68,14.6,14.62,634362.0,10.1618,10.2105,10.1549,10.1688,634362.0
2022-10-07 10:30:00,14.63,14.65,14.56,14.61,418388.0,10.1757,10.1896,10.127,10.1618,418388.0
2022-10-07 10:40:00,14.61,14.65,14.58,14.63,660921.0,10.1618,10.1896,10.141,10.1757,660921.0
2022-10-07 10:50:00,14.63,14.67,14.59,14.66,638417.0,10.1757,10.2036,10.1479,10.1966,638417.0
2022-10-07 11:00:00,14.66,14.71,14.62,14.63,690694.0,10.1966,10.2314,10.1688,10.1757,690694.0
2022-10-07 11:10:00,14.63,14.67,14.61,14.62,248309.0,10.1757,10.2036,10.1618,10.1688,248309.0
2022-10-07 11:20:00,14.62,14.7,14.61,14.69,355834.0,10.1688,10.2244,10.1618,10.2175,355834.0
2022-10-07 11:30:00,14.69,14.7,14.62,14.69,549347.0,10.2175,10.2244,10.1688,10.2175,549347.0
2022-10-07 11:40:00,14.69,14.7,14.64,14.65,498669.0,10.2175,10.2244,10.1827,10.1896,498669.0
2022-10-07 11:50:00,14.65,14.69,14.63,14.68,313783.0,10.1896,10.2175,10.1757,10.2105,313783.0
2022-10-07 12:00:00,14.68,14.68,14.62,14.64,224842.0,10.2105,10.2105,10.1688,10.1827,224842.0
2022-10-07 12:10:00,14.64,14.66,14.6,14.65,331206.0,10.1827,10.1966,10.1549,10.1896,331206.0
2022-10-07 12:20:00,14.66,14.66,14.53,14.54,1036463.0,10.1966,10.1966,10.1062,10.1131,1036463.0
2022-10-07 12:30:00,14.54,14.56,14.49,14.54,709825.0,10.1131,10.127,10.0784,10.1131,709825.0
2022-10-07 12:40:00,14.54,14.57,14.51,14.55,767971.0,10.1131,10.134,10.0923,10.1201,767971.0
2022-10-07 12:50:00,14.56,14.59,14.54,14.56,306754.0,10.127,10.1479,10.1131,10.127,306754.0
2022-10-07 13:00:00,14.56,14.56,14.51,14.53,701914.0,10.127,10.127,10.0923,10.1062,701914.0
2022-10-07 13:10:00,14.53,14.54,14.44,14.48,774084.0,10.1062,10.1131,10.0436,10.0714,774084.0
2022-10-07 13:20:00,14.47,14.48,14.4,14.46,926067.0,10.0645,10.0714,10.0158,10.0575,926067.0
2022-10-07 13:30:00,14.46,14.46,14.41,14.43,452418.0,10.0575,10.0575,10.0227,10.0366,452418.0
2022-10-07 13:40:00,14.43,14.45,14.39,14.42,1052632.0,10.0366,10.0505,10.0088,10.0297,1052632.0
2022-10-07 13:50:00,14.42,14.45,14.39,14.4,647708.0,10.0297,10.0505,10.0088,10.0158,647708.0
2022-10-07 14:00:00,14.4,14.47,14.38,14.42,386560.0,10.0158,10.0645,10.0019,10.0297,386560.0
2022-10-07 14:10:00,14.42,14.43,14.35,14.38,1183075.0,10.0297,10.0366,9.981,10.0019,1183075.0
2022-10-07 14:20:00,14.38,14.4,14.35,14.38,404522.0,10.0019,10.0158,9.981,10.0019,404522.0
2022-10-07 14:30:00,14.38,14.41,14.36,14.41,657706.0,10.0019,10.0227,9.9879,10.0227,657706.0
2022-10-07 14:40:00,14.4,14.42,14.35,14.37,421859.0,10.0158,10.0297,9.981,9.9949,421859.0
2022-10-07 14:50:00,14.37,14.45,14.36,14.42,748259.0,9.9949,10.0505,9.9879,10.0297,748259.0
2022-10-07 15:00:00,14.42,14.44,14.38,14.4,481092.0,10.0297,10.0436,10.0019,10.0158,481092.0
2022-10-07 15:10:00,14.4,14.41,14.35,14.36,491268.0,10.0158,10.0227,9.981,9.9879,491268.0
2022-10-07 15:20:00,14.36,14.37,14.25,14.28,702551.0,9.9879,9.9949,9.9114,9.9323,702551.0
2022-10-07 15:30:00,14.28,14.33,14.26,14.33,1095520.0,9.9323,9.9671,9.9184,9.9671,1095520.0
2022-10-07 15:40:00,14.34,14.38,14.32,14.33,1114320.0,9.974,10.0019,9.9601,9.9671,1114320.0
2022-10-07 15:50:00,14.33,14.37,14.32,14.37,2162060.0,9.9671,9.9949,9.9601,9.9949,2162060.0
2022-10-10 09:30:00,14.46,14.6,14.42,14.54,855527.0,10.0575,10.1549,10.0297,10.1131,855527.0
2022-10-10 09:40:00,14.54,14.63,14.52,14.54,807554.0,10.1131,10.1757,10.0992,10.1131,807554.0
2022-10-10 09:50:00,14.54,14.55,14.41,14.42,889642.0,10.1131,10.1201,10.0227,10.0297,889642.0
2022-10-10 10:00:00,14.42,14.49,14.41,14.43,536176.0,10.0297,10.0784,10.0227,10.0366,536176.0
2022-10-10 10:10:00,14.42,14.44,14.38,14.43,734704.0,10.0297,10.0436,10.0019,10.0366,734704.0
2022-10-10 10:20:00,14.43,14.44,14.36,14.4,482178.0,10.0366,10.0436,9.9879,10.0158,482178.0
2022-10-10 10:30:00,14.4,14.4,14.28,14.29,644510.0,10.0158,10.0158,9.9323,9.9393,644510.0
2022-10-10 10:40:00,14.29,14.34,14.27,14.32,574219.0,9.9393,9.974,9.9253,9.9601,574219.0
2022-10-10 10:50:00,14.31,14.33,14.23,14.27,534240.0,9.9532,9.9671,9.8975,9.9253,534240.0
2022-10-10 11:00:00,14.27,14.27,14.21,14.24,669825.0,9.9253,9.9253,9.8836,9.9045,669825.0
2022-10-10 11:10:00,14.24,14.33,14.23,14.32,331732.0,9.9045,9.9671,9.8975,9.9601,331732.0
2022-10-10 11:20:00,14.32,14.35,14.29,14.29,313160.0,9.9601,9.981,9.9393,9.9393,313160.0
2022-10-10 11:30:00,14.3,14.31,14.23,14.31,468309.0,9.9462,9.9532,9.8975,9.9532,468309.0
2022-10-10 11:40:00,14.31,14.31,14.27,14.29,264583.0,9.9532,9.9532,9.9253,9.9393,264583.0
2022-10-10 11:50:00,14.29,14.34,14.27,14.31,326874.0,9.9393,9.974,9.9253,9.9532,326874.0
2022-10-10 12:00:00,14.31,14.33,14.3,14.32,302188.0,9.9532,9.9671,9.9462,9.9601,302188.0
2022-10-10 12:10:00,14.32,14.32,14.26,14.27,219481.0,9.9601,9.9601,9.9184,9.9253,219481.0
2022-10-10 12:20:00,14.26,14.27,14.22,14.23,225641.0,9.9184,9.9253,9.8906,9.8975,225641.0
2022-10-10 12:30:00,14.23,14.27,14.22,14.25,296384.0,9.8975,9.9253,9.8906,9.9114,296384.0
2022-10-10 12:40:00,14.25,14.29,14.25,14.27,339879.0,9.9114,9.9393,9.9114,9.9253,339879.0
2022-10-10 12:50:00,14.27,14.27,14.24,14.26,265958.0,9.9253,9.9253,9.9045,9.9184,265958.0
2022-10-10 13:00:00,14.26,14.26,14.22,14.25,318147.0,9.9184,9.9184,9.8906,9.9114,318147.0
2022-10-10 13:10:00,14.25,14.3,14.23,14.25,613229.0,9.9114,9.9462,9.8975,9.9114,613229.0
2022-10-10 13:20:00,14.25,14.28,14.22,14.24,660739.0,9.9114,9.9323,9.8906,9.9045,660739.0
2022-10-10 13:30:00,14.24,14.33,14.23,14.33,815961.0,9.9045,9.9671,9.8975,9.9671,815961.0
2022-10-10 13:40:00,14.33,14.39,14.32,14.37,572027.0,9.9671,10.0088,9.9601,9.9949,572027.0
2022-10-10 13:50:00,14.36,14.39,14.33,14.34,459447.0,9.9879,10.0088,9.9671,9.974,459447.0
2022-10-10 14:00:00,14.35,14.35,14.27,14.28,286793.0,9.981,9.981,9.9253,9.9323,286793.0
2022-10-10 14:10:00,14.28,14.3,14.26,14.29,786541.0,9.9323,9.9462,9.9184,9.9393,786541.0
2022-10-10 14:20:00,14.29,14.31,14.23,14.25,757695.0,9.9393,9.9532,9.8975,9.9114,757695.0
2022-10-10 14:30:00,14.25,14.28,14.23,14.26,495053.0,9.9114,9.9323,9.8975,9.9184,495053.0
2022-10-10 14:40:00,14.26,14.27,14.21,14.23,372314.0,9.9184,9.9253,9.8836,9.8975,372314.0
2022-10-10 14:50:00,14.23,14.29,14.21,14.27,542879.0,9.8975,9.9393,9.8836,9.9253,542879.0
2022-10-10 15:00:00,14.27,14.3,14.25,14.29,510581.0,9.9253,9.9462,9.9114,9.9393,510581.0
2022-10-10 15:10:00,14.29,14.33,14.28,14.31,608449.0,9.9393,9.9671,9.9323,9.9532,608449.0
2022-10-10 15:20:00,14.31,14.32,14.27,14.29,697276.0,9.9532,9.9601,9.9253,9.9393,697276.0
2022-10-10 15:30:00,14.29,14.33,14.27,14.32,561368.0,9.9393,9.9671,9.9253,9.9601,561368.0
2022-10-10 15:40:00,14.31,14.38,14.31,14.35,889019.0,9.9532,10.0019,9.9532,9.981,889019.0
2022-10-10 15:50:00,14.34,14.35,14.23,14.26,1798390.0,9.974,9.981,9.8975,9.9184,1798390.0
2022-10-11 09:30:00,14.01,14.1,13.94,14.09,1032074.0,9.7445,9.8071,9.6958,9.8001,1032074.0
2022-10-11 09:40:00,14.1,14.2,14.08,14.18,580085.0,9.8071,9.8767,9.7932,9.8627,580085.0
2022-10-11 09:50:00,14.18,14.23,14.08,14.11,598809.0,9.8627,9.8975,9.7932,9.8141,598809.0
2022-10-11 10:00:00,14.11,14.11,13.97,14.0,566091.0,9.8141,9.8141,9.7167,9.7375,566091.0
2022-10-11 10:10:00,14.0,14.05,13.99,14.01,623548.0,9.7375,9.7723,9.7306,9.7445,623548.0
2022-10-11 10:20:00,14.01,14.04,13.98,14.0,389040.0,9.7445,9.7654,9.7236,9.7375,389040.0
2022-10-11 10:30:00,14.0,14.11,13.98,14.09,464449.0,9.7375,9.8141,9.7236,9.8001,464449.0
2022-10-11 10:40:00,14.09,14.15,14.08,14.11,612389.0,9.8001,9.8419,9.7932,9.8141,612389.0
2022-10-11 10:50:00,14.11,14.17,14.09,14.12,519397.0,9.8141,9.8558,9.8001,9.821,519397.0
2022-10-11 11:00:00,14.12,14.23,14.11,14.18,601406.0,9.821,9.8975,9.8141,9.8627,601406.0
2022-10-11 11:10:00,14.18,14.19,14.13,14.16,687103.0,9.8627,9.8697,9.828,9.8488,687103.0
2022-10-11 11:20:00,14.16,14.17,14.11,14.14,491941.0,9.8488,9.8558,9.8141,9.8349,491941.0
2022-10-11 11:30:00,14.15,14.18,14.14,14.16,465023.0,9.8419,9.8627,9.8349,9.8488,465023.0
2022-10-11 11:40:00,14.16,14.17,14.12,14.13,450063.0,9.8488,9.8558,9.821,9.828,450063.0
2022-10-11 11:50:00,14.13,14.17,14.11,14.16,267819.0,9.828,9.8558,9.8141,9.8488,267819.0
2022-10-11 12:00:00,14.17,14.19,14.12,14.14,383788.0,9.8558,9.8697,9.821,9.8349,383788.0
2022-10-11 12:10:00,14.14,14.18,14.12,14.18,1780157.0,9.8349,9.8627,9.821,9.8627,1780157.0
2022-10-11 12:20:00,14.18,14.24,14.18,14.21,369083.0,9.8627,9.9045,9.8627,9.8836,369083.0
2022-10-11 12:30:00,14.2,14.25,14.2,14.23,457123.0,9.8767,9.9114,9.8767,9.8975,457123.0
2022-10-11 12:40:00,14.23,14.3,14.22,14.26,453776.0,9.8975,9.9462,9.8906,9.9184,453776.0
2022-10-11 12:50:00,14.25,14.27,14.23,14.24,363729.0,9.9114,9.9253,9.8975,9.9045,363729.0
2022-10-11 13:00:00,14.24,14.25,14.2,14.23,323819.0,9.9045,9.9114,9.8767,9.8975,323819.0
2022-10-11 13:10:00,14.22,14.27,14.22,14.23,393788.0,9.8906,9.9253,9.8906,9.8975,393788.0
2022-10-11 13:20:00,14.23,14.28,14.21,14.25,312174.0,9.8975,9.9323,9.8836,9.9114,312174.0
2022-10-11 13:30:00,14.26,14.33,14.24,14.33,417950.0,9.9184,9.9671,9.9045,9.9671,417950.0
2022-10-11 13:40:00,14.32,14.34,14.26,14.27,285156.0,9.9601,9.974,9.9184,9.9253,285156.0
2022-10-11 13:50:00,14.27,14.3,14.26,14.28,289585.0,9.9253,9.9462,9.9184,9.9323,289585.0
2022-10-11 14:00:00,14.28,14.29,14.21,14.23,323120.0,9.9323,9.9393,9.8836,9.8975,323120.0
2022-10-11 14:10:00,14.23,14.25,14.2,14.21,666611.0,9.8975,9.9114,9.8767,9.8836,666611.0
2022-10-11 14:20:00,14.21,14.24,14.2,14.23,685854.0,9.8836,9.9045,9.8767,9.8975,685854.0
2022-10-11 14:30:00,14.22,14.26,14.22,14.24,519306.0,9.8906,9.9184,9.8906,9.9045,519306.0
2022-10-11 14:40:00,14.24,14.25,14.07,14.07,1875824.0,9.9045,9.9114,9.7862,9.7862,1875824.0
2022-10-11 14:50:00,14.07,14.12,14.03,14.03,1585030.0,9.7862,9.821,9.7584,9.7584,1585030.0
2022-10-11 15:00:00,14.03,14.04,13.98,14.0,773703.0,9.7584,9.7654,9.7236,9.7375,773703.0
2022-10-11 15:10:00,14.0,14.03,13.96,14.01,858466.0,9.7375,9.7584,9.7097,9.7445,858466.0
2022-10-11 15:20:00,14.0,14.03,13.98,14.01,697804.0,9.7375,9.7584,9.7236,9.7445,697804.0
2022-10-11 15:30:00,14.01,14.05,13.97,14.04,661532.0,9.7445,9.7723,9.7167,9.7654,661532.0
2022-10-11 15:40:00,14.04,14.04,14.01,14.03,871359.0,9.7654,9.7654,9.7445,9.7584,871359.0
2022-10-11 15:50:00,14.03,14.03,13.99,14.01,1777508.0,9.7584,9.7584,9.7306,9.7445,1777508.0
2022-10-12 09:30:00,13.92,13.97,13.9,13.93,529023.0,9.6819,9.7167,9.668,9.6889,529023.0
2022-10-12 09:40:00,13.93,13.94,13.85,13.86,654443.0,9.6889,9.6958,9.6332,9.6402,654443.0
2022-10-12 09:50:00,13.86,13.97,13.85,13.94,520798.0,9.6402,9.7167,9.6332,9.6958,520798.0
2022-10-12 10:00:00,13.94,14.01,13.89,13.92,515065.0,9.6958,9.7445,9.661,9.6819,515065.0
2022-10-12 10:10:00,13.91,13.91,13.85,13.87,301140.0,9.6749,9.6749,9.6332,9.6471,301140.0
2022-10-12 10:20:00,13.86,13.87,13.82,13.85,631501.0,9.6402,9.6471,9.6123,9.6332,631501.0
2022-10-12 10:30:00,13.85,13.92,13.83,13.91,392766.0,9.6332,9.6819,9.6193,9.6749,392766.0
2022-10-12 10:40:00,13.91,13.92,13.84,13.86,249835.0,9.6749,9.6819,9.6263,9.6402,249835.0
2022-10-12 10:50:00,13.85,13.91,13.84,13.88,302484.0,9.6332,9.6749,9.6263,9.6541,302484.0
2022-10-12 11:00:00,13.88,13.89,13.81,13.84,251322.0,9.6541,9.661,9.6054,9.6263,251322.0
2022-10-12 11:10:00,13.84,13.92,13.82,13.92,224644.0,9.6263,9.6819,9.6123,9.6819,224644.0
2022-10-12 11:20:00,13.91,13.95,13.87,13.89,257858.0,9.6749,9.7028,9.6471,9.661,257858.0
2022-10-12 11:30:00,13.9,13.9,13.83,13.84,305286.0,9.668,9.668,9.6193,9.6263,305286.0
2022-10-12 11:40:00,13.84,13.89,13.83,13.87,217685.0,9.6263,9.661,9.6193,9.6471,217685.0
2022-10-12 11:50:00,13.86,13.86,13.8,13.82,693668.0,9.6402,9.6402,9.5984,9.6123,693668.0
2022-10-12 12:00:00,13.81,13.82,13.75,13.77,1193070.0,9.6054,9.6123,9.5637,9.5776,1193070.0
2022-10-12 12:10:00,13.77,13.78,13.72,13.75,376488.0,9.5776,9.5845,9.5428,9.5637,376488.0
2022-10-12 12:20:00,13.76,13.8,13.73,13.74,1616782.0,9.5706,9.5984,9.5498,9.5567,1616782.0
2022-10-12 12:30:00,13.75,13.76,13.72,13.75,474131.0,9.5637,9.5706,9.5428,9.5637,474131.0
2022-10-12 12:40:00,13.74,13.75,13.68,13.74,988197.0,9.5567,9.5637,9.515,9.5567,988197.0
2022-10-12 12:50:00,13.74,13.77,13.73,13.76,586919.0,9.5567,9.5776,9.5498,9.5706,586919.0
2022-10-12 13:00:00,13.76,13.79,13.74,13.78,213002.0,9.5706,9.5915,9.5567,9.5845,213002.0
2022-10-12 13:10:00,13.79,13.87,13.78,13.84,483999.0,9.5915,9.6471,9.5845,9.6263,483999.0
2022-10-12 13:20:00,13.85,13.88,13.82,13.87,249593.0,9.6332,9.6541,9.6123,9.6471,249593.0
2022-10-12 13:30:00,13.88,13.89,13.85,13.87,271370.0,9.6541,9.661,9.6332,9.6471,271370.0
2022-10-12 13:40:00,13.86,13.88,13.86,13.88,146443.0,9.6402,9.6541,9.6402,9.6541,146443.0
2022-10-12 13:50:00,13.88,13.9,13.85,13.87,354963.0,9.6541,9.668,9.6332,9.6471,354963.0
2022-10-12 14:00:00,13.86,13.92,13.84,13.9,419485.0,9.6402,9.6819,9.6263,9.668,419485.0
2022-10-12 14:10:00,13.9,13.92,13.87,13.9,705937.0,9.668,9.6819,9.6471,9.668,705937.0
2022-10-12 14:20:00,13.91,13.95,13.89,13.94,163870.0,9.6749,9.7028,9.661,9.6958,163870.0
2022-10-12 14:30:00,13.94,13.94,13.9,13.92,279337.0,9.6958,9.6958,9.668,9.6819,279337.0
2022-10-12 14:40:00,13.91,13.95,13.91,13.92,248297.0,9.6749,9.7028,9.6749,9.6819,248297.0
2022-10-12 14:50:00,13.91,13.92,13.89,13.9,269190.0,9.6749,9.6819,9.661,9.668,269190.0
2022-10-12 15:00:00,13.91,13.91,13.87,13.88,506802.0,9.6749,9.6749,9.6471,9.6541,506802.0
2022-10-12 15:10:00,13.88,13.9,13.87,13.88,345333.0,9.6541,9.668,9.6471,9.6541,345333.0
2022-10-12 15:20:00,13.88,13.91,13.87,13.91,488923.0,9.6541,9.6749,9.6471,9.6749,488923.0
2022-10-12 15:30:00,13.91,13.93,13.89,13.92,1075706.0,9.6749,9.6889,9.661,9.6819,1075706.0
2022-10-12 15:40:00,13.92,13.92,13.88,13.88,330589.0,9.6819,9.6819,9.6541,9.6541,330589.0
2022-10-12 15:50:00,13.88,13.9,13.87,13.89,1852133.0,9.6541,9.668,9.6471,9.661,1852133.0
2022-10-13 09:30:00,13.75,13.81,13.68,13.71,1851954.0,9.5637,9.6054,9.515,9.5358,1851954.0
2022-10-13 09:40:00,13.7,13.78,13.67,13.78,790307.0,9.5289,9.5845,9.508,9.5845,790307.0
2022-10-13 09:50:00,13.77,13.9,13.77,13.83,783304.0,9.5776,9.668,9.5776,9.6193,783304.0
2022-10-13 10:00:00,13.83,13.89,13.78,13.84,918034.0,9.6193,9.661,9.5845,9.6263,918034.0
2022-10-13 10:10:00,13.84,13.86,13.77,13.79,733250.0,9.6263,9.6402,9.5776,9.5915,733250.0
2022-10-13 10:20:00,13.79,13.81,13.7,13.73,761140.0,9.5915,9.6054,9.5289,9.5498,761140.0
2022-10-13 10:30:00,13.72,13.85,13.71,13.84,540158.0,9.5428,9.6332,9.5358,9.6263,540158.0
2022-10-13 10:40:00,13.85,14.02,13.82,14.01,1143699.0,9.6332,9.7515,9.6123,9.7445,1143699.0
2022-10-13 10:50:00,14.01,14.06,14.0,14.02,615339.0,9.7445,9.7793,9.7375,9.7515,615339.0
2022-10-13 11:00:00,14.01,14.13,14.0,14.11,635365.0,9.7445,9.828,9.7375,9.8141,635365.0
2022-10-13 11:10:00,14.12,14.23,14.08,14.19,1067583.0,9.821,9.8975,9.7932,9.8697,1067583.0
2022-10-13 11:20:00,14.18,14.23,14.11,14.18,1244254.0,9.8627,9.8975,9.8141,9.8627,1244254.0
2022-10-13 11:30:00,14.18,14.33,14.14,14.29,1613244.0,9.8627,9.9671,9.8349,9.9393,1613244.0
2022-10-13 11:40:00,14.3,14.33,14.24,14.29,1157566.0,9.9462,9.9671,9.9045,9.9393,1157566.0
2022-10-13 11:50:00,14.29,14.32,14.26,14.29,732291.0,9.9393,9.9601,9.9184,9.9393,732291.0
2022-10-13 12:00:00,14.29,14.38,14.27,14.27,885882.0,9.9393,10.0019,9.9253,9.9253,885882.0
2022-10-13 12:10:00,14.28,14.32,14.24,14.29,843665.0,9.9323,9.9601,9.9045,9.9393,843665.0
2022-10-13 12:20:00,14.29,14.36,14.26,14.36,920988.0,9.9393,9.9879,9.9184,9.9879,920988.0
2022-10-13 12:30:00,14.36,14.44,14.34,14.43,1347464.0,9.9879,10.0436,9.974,10.0366,1347464.0
2022-10-13 12:40:00,14.43,14.54,14.42,14.54,1530416.0,10.0366,10.1131,10.0297,10.1131,1530416.0
2022-10-13 12:50:00,14.54,14.55,14.49,14.53,1400374.0,10.1131,10.1201,10.0784,10.1062,1400374.0
2022-10-13 13:00:00,14.53,14.64,14.52,14.58,1781195.0,10.1062,10.1827,10.0992,10.141,1781195.0
2022-10-13 13:10:00,14.58,14.69,14.57,14.67,1414991.0,10.141,10.2175,10.134,10.2036,1414991.0
2022-10-13 13:20:00,14.67,14.75,14.66,14.72,1160950.0,10.2036,10.2592,10.1966,10.2383,1160950.0
2022-10-13 13:30:00,14.72,14.74,14.67,14.69,1156467.0,10.2383,10.2522,10.2036,10.2175,1156467.0
2022-10-13 13:40:00,14.69,14.7,14.63,14.66,1470821.0,10.2175,10.2244,10.1757,10.1966,1470821.0
2022-10-13 13:50:00,14.66,14.68,14.62,14.65,431944.0,10.1966,10.2105,10.1688,10.1896,431944.0
2022-10-13 14:00:00,14.64,14.65,14.56,14.57,775567.0,10.1827,10.1896,10.127,10.134,775567.0
2022-10-13 14:10:00,14.56,14.59,14.53,14.57,610770.0,10.127,10.1479,10.1062,10.134,610770.0
2022-10-13 14:20:00,14.57,14.57,14.48,14.51,503333.0,10.134,10.134,10.0714,10.0923,503333.0
2022-10-13 14:30:00,14.51,14.54,14.5,14.53,332707.0,10.0923,10.1131,10.0853,10.1062,332707.0
2022-10-13 14:40:00,14.52,14.54,14.48,14.49,552973.0,10.0992,10.1131,10.0714,10.0784,552973.0
2022-10-13 14:50:00,14.49,14.55,14.48,14.54,281096.0,10.0784,10.1201,10.0714,10.1131,281096.0
2022-10-13 15:00:00,14.53,14.54,14.48,14.5,503459.0,10.1062,10.1131,10.0714,10.0853,503459.0
2022-10-13 15:10:00,14.5,14.52,14.48,14.49,261449.0,10.0853,10.0992,10.0714,10.0784,261449.0
2022-10-13 15:20:00,14.48,14.53,14.45,14.46,1434997.0,10.0714,10.1062,10.0505,10.0575,1434997.0
2022-10-13 15:30:00,14.46,14.48,14.4,14.42,1542793.0,10.0575,10.0714,10.0158,10.0297,1542793.0
2022-10-13 15:40:00,14.42,14.49,14.4,14.47,927039.0,10.0297,10.0784,10.0158,10.0645,927039.0
2022-10-13 15:50:00,14.47,14.49,14.44,14.45,2106924.0,10.0645,10.0784,10.0436,10.0505,2106924.0
2022-10-14 09:30:00,14.32,14.36,14.25,14.35,849329.0,9.9601,9.9879,9.9114,9.981,849329.0
2022-10-14 09:40:00,14.36,14.36,14.21,14.24,901009.0,9.9879,9.9879,9.8836,9.9045,901009.0
2022-10-14 09:50:00,14.24,14.31,14.22,14.29,629064.0,9.9045,9.9532,9.8906,9.9393,629064.0
2022-10-14 10:00:00,14.29,14.33,14.2,14.27,916419.0,9.9393,9.9671,9.8767,9.9253,916419.0
2022-10-14 10:10:00,14.27,14.28,14.15,14.17,787422.0,9.9253,9.9323,9.8419,9.8558,787422.0
2022-10-14 10:20:00,14.17,14.21,14.12,14.18,511894.0,9.8558,9.8836,9.821,9.8627,511894.0
2022-10-14 10:30:00,14.18,14.23,14.12,14.14,427924.0,9.8627,9.8975,9.821,9.8349,427924.0
2022-10-14 10:40:00,14.14,14.16,14.07,14.08,670472.0,9.8349,9.8488,9.7862,9.7932,670472.0
2022-10-14 10:50:00,14.08,14.17,14.07,14.15,532803.0,9.7932,9.8558,9.7862,9.8419,532803.0
2022-10-14 11:00:00,14.15,14.2,14.13,14.14,402162.0,9.8419,9.8767,9.828,9.8349,402162.0
2022-10-14 11:10:00,14.15,14.15,14.06,14.09,274932.0,9.8419,9.8419,9.7793,9.8001,274932.0
2022-10-14 11:20:00,14.09,14.15,14.07,14.15,350573.0,9.8001,9.8419,9.7862,9.8419,350573.0
2022-10-14 11:30:00,14.14,14.21,14.13,14.2,451215.0,9.8349,9.8836,9.828,9.8767,451215.0
2022-10-14 11:40:00,14.2,14.21,14.11,14.13,670060.0,9.8767,9.8836,9.8141,9.828,670060.0
2022-10-14 11:50:00,14.13,14.16,14.11,14.11,327749.0,9.828,9.8488,9.8141,9.8141,327749.0
2022-10-14 12:00:00,14.12,14.17,14.09,14.11,487284.0,9.821,9.8558,9.8001,9.8141,487284.0
2022-10-14 12:10:00,14.1,14.12,14.05,14.08,312653.0,9.8071,9.821,9.7723,9.7932,312653.0
2022-10-14 12:20:00,14.07,14.08,14.03,14.07,544037.0,9.7862,9.7932,9.7584,9.7862,544037.0
2022-10-14 12:30:00,14.07,14.12,14.06,14.11,501731.0,9.7862,9.821,9.7793,9.8141,501731.0
2022-10-14 12:40:00,14.1,14.12,14.08,14.09,323716.0,9.8071,9.821,9.7932,9.8001,323716.0
2022-10-14 12:50:00,14.09,14.11,14.06,14.09,456223.0,9.8001,9.8141,9.7793,9.8001,456223.0
2022-10-14 13:00:00,14.09,14.09,14.01,14.02,461664.0,9.8001,9.8001,9.7445,9.7515,461664.0
2022-10-14 13:10:00,14.02,14.07,14.02,14.05,614031.0,9.7515,9.7862,9.7515,9.7723,614031.0
2022-10-14 13:20:00,14.05,14.12,14.03,14.11,410746.0,9.7723,9.821,9.7584,9.8141,410746.0
2022-10-14 13:30:00,14.11,14.16,14.1,14.11,669263.0,9.8141,9.8488,9.8071,9.8141,669263.0
2022-10-14 13:40:00,14.1,14.18,14.09,14.17,882236.0,9.8071,9.8627,9.8001,9.8558,882236.0
2022-10-14 13:50:00,14.16,14.18,14.11,14.17,703559.0,9.8488,9.8627,9.8141,9.8558,703559.0
2022-10-14 14:00:00,14.17,14.17,14.11,14.12,296694.0,9.8558,9.8558,9.8141,9.821,296694.0
2022-10-14 14:10:00,14.12,14.14,14.08,14.09,662313.0,9.821,9.8349,9.7932,9.8001,662313.0
2022-10-14 14:20:00,14.09,14.1,14.07,14.1,412846.0,9.8001,9.8071,9.7862,9.8071,412846.0
2022-10-14 14:30:00,14.1,14.13,14.08,14.11,419455.0,9.8071,9.828,9.7932,9.8141,419455.0
2022-10-14 14:40:00,14.11,14.11,14.06,14.08,581141.0,9.8141,9.8141,9.7793,9.7932,581141.0
2022-10-14 14:50:00,14.07,14.08,14.03,14.04,395648.0,9.7862,9.7932,9.7584,9.7654,395648.0
2022-10-14 15:00:00,14.04,14.12,14.04,14.08,530848.0,9.7654,9.821,9.7654,9.7932,530848.0
2022-10-14 15:10:00,14.08,14.08,13.96,13.99,682726.0,9.7932,9.7932,9.7097,9.7306,682726.0
2022-10-14 15:20:00,13.99,13.99,13.94,13.99,1006868.0,9.7306,9.7306,9.6958,9.7306,1006868.0
2022-10-14 15:30:00,13.99,14.01,13.97,14.0,889453.0,9.7306,9.7445,9.7167,9.7375,889453.0
2022-10-14 15:40:00,14.0,14.01,13.96,14.0,1373268.0,9.7375,9.7445,9.7097,9.7375,1373268.0
2022-10-14 15:50:00,14.0,14.03,13.93,13.96,2746813.0,9.7375,9.7584,9.6889,9.7097,2746813.0
2022-10-17 09:30:00,14.02,14.09,13.95,14.03,1804148.0,9.7515,9.8001,9.7028,9.7584,1804148.0
2022-10-17 09:40:00,14.03,14.06,13.95,13.99,1831097.0,9.7584,9.7793,9.7028,9.7306,1831097.0
2022-10-17 09:50:00,13.98,14.01,13.89,13.91,548531.0,9.7236,9.7445,9.661,9.6749,548531.0
2022-10-17 10:00:00,13.91,13.92,13.81,13.88,684811.0,9.6749,9.6819,9.6054,9.6541,684811.0
2022-10-17 10:10:00,13.88,13.96,13.87,13.9,1624781.0,9.6541,9.7097,9.6471,9.668,1624781.0
2022-10-17 10:20:00,13.9,13.96,13.85,13.95,562208.0,9.668,9.7097,9.6332,9.7028,562208.0
2022-10-17 10:30:00,13.95,14.0,13.91,13.92,864994.0,9.7028,9.7375,9.6749,9.6819,864994.0
2022-10-17 10:40:00,13.92,13.95,13.86,13.87,617625.0,9.6819,9.7028,9.6402,9.6471,617625.0
2022-10-17 10:50:00,13.87,13.96,13.83,13.96,941429.0,9.6471,9.7097,9.6193,9.7097,941429.0
2022-10-17 11:00:00,13.96,14.22,13.95,14.19,4055716.0,9.7097,9.8906,9.7028,9.8697,4055716.0
2022-10-17 11:10:00,14.19,14.3,14.16,14.2,1698873.0,9.8697,9.9462,9.8488,9.8767,1698873.0
2022-10-17 11:20:00,14.2,14.26,14.18,14.23,1135533.0,9.8767,9.9184,9.8627,9.8975,1135533.0
2022-10-17 11:30:00,14.23,14.25,14.17,14.23,768896.0,9.8975,9.9114,9.8558,9.8975,768896.0
2022-10-17 11:40:00,14.23,14.29,14.23,14.26,787259.0,9.8975,9.9393,9.8975,9.9184,787259.0
2022-10-17 11:50:00,14.26,14.28,14.22,14.27,576047.0,9.9184,9.9323,9.8906,9.9253,576047.0
2022-10-17 12:00:00,14.27,14.28,14.22,14.27,510190.0,9.9253,9.9323,9.8906,9.9253,510190.0
2022-10-17 12:10:00,14.26,14.26,14.22,14.24,471661.0,9.9184,9.9184,9.8906,9.9045,471661.0
2022-10-17 12:20:00,14.24,14.29,14.22,14.27,549397.0,9.9045,9.9393,9.8906,9.9253,549397.0
2022-10-17 12:30:00,14.27,14.28,14.21,14.22,532540.0,9.9253,9.9323,9.8836,9.8906,532540.0
2022-10-17 12:40:00,14.22,14.23,14.17,14.21,509950.0,9.8906,9.8975,9.8558,9.8836,509950.0
2022-10-17 12:50:00,14.2,14.22,14.17,14.17,660038.0,9.8767,9.8906,9.8558,9.8558,660038.0
2022-10-17 13:00:00,14.17,14.18,14.12,14.14,477136.0,9.8558,9.8627,9.821,9.8349,477136.0
2022-10-17 13:10:00,14.15,14.15,14.07,14.08,905530.0,9.8419,9.8419,9.7862,9.7932,905530.0
2022-10-17 13:20:00,14.08,14.12,14.07,14.1,574967.0,9.7932,9.821,9.7862,9.8071,574967.0
2022-10-17 13:30:00,14.09,14.11,14.06,14.07,408541.0,9.8001,9.8141,9.7793,9.7862,408541.0
2022-10-17 13:40:00,14.06,14.09,14.03,14.06,292313.0,9.7793,9.8001,9.7584,9.7793,292313.0
2022-10-17 13:50:00,14.05,14.06,14.03,14.04,323051.0,9.7723,9.7793,9.7584,9.7654,323051.0
2022-10-17 14:00:00,14.04,14.05,13.97,13.98,901789.0,9.7654,9.7723,9.7167,9.7236,901789.0
2022-10-17 14:10:00,13.98,14.0,13.95,13.98,776125.0,9.7236,9.7375,9.7028,9.7236,776125.0
2022-10-17 14:20:00,13.98,14.0,13.96,13.99,784705.0,9.7236,9.7375,9.7097,9.7306,784705.0
2022-10-17 14:30:00,13.99,14.01,13.97,13.99,354040.0,9.7306,9.7445,9.7167,9.7306,354040.0
2022-10-17 14:40:00,13.99,13.99,13.97,13.99,233589.0,9.7306,9.7306,9.7167,9.7306,233589.0
2022-10-17 14:50:00,13.99,14.04,13.98,14.03,414774.0,9.7306,9.7654,9.7236,9.7584,414774.0
2022-10-17 15:00:00,14.04,14.06,13.99,14.01,434067.0,9.7654,9.7793,9.7306,9.7445,434067.0
2022-10-17 15:10:00,14.0,14.01,13.98,14.01,393233.0,9.7375,9.7445,9.7236,9.7445,393233.0
2022-10-17 15:20:00,14.01,14.04,14.0,14.03,395443.0,9.7445,9.7654,9.7375,9.7584,395443.0
2022-10-17 15:30:00,14.03,14.03,14.0,14.01,482319.0,9.7584,9.7584,9.7375,9.7445,482319.0
2022-10-17 15:40:00,14.01,14.03,13.98,13.99,640877.0,9.7445,9.7584,9.7236,9.7306,640877.0
2022-10-17 15:50:00,13.98,14.0,13.96,13.98,1917792.0,9.7236,9.7375,9.7097,9.7236,1917792.0
2022-10-18 09:30:00,14.09,14.11,14.04,14.08,755538.0,9.8001,9.8141,9.7654,9.7932,755538.0
2022-10-18 09:40:00,14.08,14.08,14.0,14.06,734228.0,9.7932,9.7932,9.7375,9.7793,734228.0
2022-10-18 09:50:00,14.06,14.08,13.99,14.02,742369.0,9.7793,9.7932,9.7306,9.7515,742369.0
2022-10-18 10:00:00,14.01,14.07,13.99,14.03,752661.0,9.7445,9.7862,9.7306,9.7584,752661.0
2022-10-18 10:10:00,14.03,14.06,14.0,14.03,328263.0,9.7584,9.7793,9.7375,9.7584,328263.0
2022-10-18 10:20:00,14.03,14.03,13.96,13.96,531850.0,9.7584,9.7584,9.7097,9.7097,531850.0
2022-10-18 10:30:00,13.96,13.97,13.9,13.92,573922.0,9.7097,9.7167,9.668,9.6819,573922.0
2022-10-18 10:40:00,13.92,13.97,13.91,13.96,686485.0,9.6819,9.7167,9.6749,9.7097,686485.0
2022-10-18 10:50:00,13.96,13.99,13.92,13.97,611488.0,9.7097,9.7306,9.6819,9.7167,611488.0
2022-10-18 11:00:00,13.96,13.98,13.91,13.93,550476.0,9.7097,9.7236,9.6749,9.6889,550476.0
2022-10-18 11:10:00,13.93,13.95,13.87,13.9,755465.0,9.6889,9.7028,9.6471,9.668,755465.0
2022-10-18 11:20:00,13.91,13.93,13.87,13.93,856182.0,9.6749,9.6889,9.6471,9.6889,856182.0
2022-10-18 11:30:00,13.93,13.94,13.87,13.88,708430.0,9.6889,9.6958,9.6471,9.6541,708430.0
2022-10-18 11:40:00,13.89,13.94,13.87,13.94,608595.0,9.661,9.6958,9.6471,9.6958,608595.0
2022-10-18 11:50:00,13.93,13.97,13.92,13.94,277390.0,9.6889,9.7167,9.6819,9.6958,277390.0
2022-10-18 12:00:00,13.93,13.98,13.9,13.97,489996.0,9.6889,9.7236,9.668,9.7167,489996.0
2022-10-18 12:10:00,13.97,14.0,13.97,13.98,311275.0,9.7167,9.7375,9.7167,9.7236,311275.0
2022-10-18 12:20:00,13.98,13.98,13.93,13.95,267626.0,9.7236,9.7236,9.6889,9.7028,267626.0
2022-10-18 12:30:00,13.95,14.03,13.94,14.03,323790.0,9.7028,9.7584,9.6958,9.7584,323790.0
2022-10-18 12:40:00,14.03,14.03,13.98,14.01,325426.0,9.7584,9.7584,9.7236,9.7445,325426.0
2022-10-18 12:50:00,14.01,14.05,14.01,14.02,218232.0,9.7445,9.7723,9.7445,9.7515,218232.0
2022-10-18 13:00:00,14.02,14.04,13.98,14.02,602204.0,9.7515,9.7654,9.7236,9.7515,602204.0
2022-10-18 13:10:00,14.02,14.08,14.01,14.06,507448.0,9.7515,9.7932,9.7445,9.7793,507448.0
2022-10-18 13:20:00,14.06,14.13,14.05,14.11,510755.0,9.7793,9.828,9.7723,9.8141,510755.0
2022-10-18 13:30:00,14.11,14.15,14.08,14.14,450263.0,9.8141,9.8419,9.7932,9.8349,450263.0
2022-10-18 13:40:00,14.14,14.15,14.09,14.1,463672.0,9.8349,9.8419,9.8001,9.8071,463672.0
2022-10-18 13:50:00,14.1,14.12,14.08,14.09,361628.0,9.8071,9.821,9.7932,9.8001,361628.0
2022-10-18 14:00:00,14.09,14.14,14.08,14.11,430131.0,9.8001,9.8349,9.7932,9.8141,430131.0
2022-10-18 14:10:00,14.12,14.14,14.09,14.1,518975.0,9.821,9.8349,9.8001,9.8071,518975.0
2022-10-18 14:20:00,14.1,14.13,14.07,14.13,625930.0,9.8071,9.828,9.7862,9.828,625930.0
2022-10-18 14:30:00,14.13,14.16,14.09,14.11,544769.0,9.828,9.8488,9.8001,9.8141,544769.0
2022-10-18 14:40:00,14.11,14.11,14.05,14.07,736772.0,9.8141,9.8141,9.7723,9.7862,736772.0
2022-10-18 14:50:00,14.07,14.15,14.05,14.13,904367.0,9.7862,9.8419,9.7723,9.828,904367.0
2022-10-18 15:00:00,14.14,14.24,14.09,14.2,1384788.0,9.8349,9.9045,9.8001,9.8767,1384788.0
2022-10-18 15:10:00,14.19,14.27,14.18,14.26,1514473.0,9.8697,9.9253,9.8627,9.9184,1514473.0
2022-10-18 15:20:00,14.26,14.26,14.21,14.26,760519.0,9.9184,9.9184,9.8836,9.9184,760519.0
2022-10-18 15:30:00,14.26,14.35,14.24,14.34,1389777.0,9.9184,9.981,9.9045,9.974,1389777.0
2022-10-18 15:40:00,14.34,14.35,14.31,14.33,1394135.0,9.974,9.981,9.9532,9.9671,1394135.0
2022-10-18 15:50:00,14.33,14.39,14.32,14.36,2249217.0,9.9671,10.0088,9.9601,9.9879,2249217.0
2022-10-19 09:30:00,14.35,14.54,14.32,14.48,1859323.0,9.981,10.1131,9.9601,10.0714,1859323.0
2022-10-19 09:40:00,14.49,14.55,14.42,14.46,886761.0,10.0784,10.1201,10.0297,10.0575,886761.0
2022-10-19 09:50:00,14.45,14.52,14.4,14.49,601650.0,10.0505,10.0992,10.0158,10.0784,601650.0
2022-10-19 10:00:00,14.5,14.57,14.46,14.54,829513.0,10.0853,10.134,10.0575,10.1131,829513.0
2022-10-19 10:10:00,14.54,14.66,14.51,14.66,880885.0,10.1131,10.1966,10.0923,10.1966,880885.0
2022-10-19 10:20:00,14.66,14.78,14.64,14.71,1369669.0,10.1966,10.2801,10.1827,10.2314,1369669.0
2022-10-19 10:30:00,14.71,14.73,14.61,14.7,756959.0,10.2314,10.2453,10.1618,10.2244,756959.0
2022-10-19 10:40:00,14.7,14.71,14.6,14.61,914030.0,10.2244,10.2314,10.1549,10.1618,914030.0
2022-10-19 10:50:00,14.62,14.62,14.54,14.62,706269.0,10.1688,10.1688,10.1131,10.1688,706269.0
2022-10-19 11:00:00,14.61,14.65,14.58,14.6,880551.0,10.1618,10.1896,10.141,10.1549,880551.0
2022-10-19 11:10:00,14.6,14.65,14.56,14.58,529944.0,10.1549,10.1896,10.127,10.141,529944.0
2022-10-19 11:20:00,14.59,14.61,14.54,14.57,687348.0,10.1479,10.1618,10.1131,10.134,687348.0
2022-10-19 11:30:00,14.57,14.64,14.53,14.64,840057.0,10.134,10.1827,10.1062,10.1827,840057.0
2022-10-19 11:40:00,14.64,14.67,14.6,14.65,564307.0,10.1827,10.2036,10.1549,10.1896,564307.0
2022-10-19 11:50:00,14.66,14.67,14.64,14.66,310257.0,10.1966,10.2036,10.1827,10.1966,310257.0
2022-10-19 12:00:00,14.66,14.67,14.62,14.66,547604.0,10.1966,10.2036,10.1688,10.1966,547604.0
2022-10-19 12:10:00,14.67,14.67,14.63,14.67,392454.0,10.2036,10.2036,10.1757,10.2036,392454.0
2022-10-19 12:20:00,14.66,14.71,14.62,14.64,993030.0,10.1966,10.2314,10.1688,10.1827,993030.0
2022-10-19 12:30:00,14.64,14.71,14.64,14.7,591334.0,10.1827,10.2314,10.1827,10.2244,591334.0
2022-10-19 12:40:00,14.7,14.71,14.6,14.62,963508.0,10.2244,10.2314,10.1549,10.1688,963508.0
2022-10-19 12:50:00,14.61,14.66,14.6,14.65,464823.0,10.1618,10.1966,10.1549,10.1896,464823.0
2022-10-19 13:00:00,14.65,14.69,14.58,14.63,1002511.0,10.1896,10.2175,10.141,10.1757,1002511.0
2022-10-19 13:10:00,14.63,14.64,14.6,14.64,606238.0,10.1757,10.1827,10.1549,10.1827,606238.0
2022-10-19 13:20:00,14.64,14.68,14.62,14.67,774779.0,10.1827,10.2105,10.1688,10.2036,774779.0
2022-10-19 13:30:00,14.67,14.68,14.62,14.64,1211816.0,10.2036,10.2105,10.1688,10.1827,1211816.0
2022-10-19 13:40:00,14.64,14.73,14.63,14.73,849948.0,10.1827,10.2453,10.1757,10.2453,849948.0
2022-10-19 13:50:00,14.74,14.77,14.71,14.71,734453.0,10.2522,10.2731,10.2314,10.2314,734453.0
2022-10-19 14:00:00,14.71,14.76,14.68,14.74,1199716.0,10.2314,10.2662,10.2105,10.2522,1199716.0
2022-10-19 14:10:00,14.74,14.77,14.72,14.75,513393.0,10.2522,10.2731,10.2383,10.2592,513393.0
2022-10-19 14:20:00,14.75,14.78,14.71,14.78,563707.0,10.2592,10.2801,10.2314,10.2801,563707.0
2022-10-19 14:30:00,14.77,14.8,14.76,14.78,573164.0,10.2731,10.294,10.2662,10.2801,573164.0
2022-10-19 14:40:00,14.78,14.8,14.76,14.79,586876.0,10.2801,10.294,10.2662,10.287,586876.0
2022-10-19 14:50:00,14.8,14.84,14.79,14.81,648973.0,10.294,10.3218,10.287,10.3009,648973.0
2022-10-19 15:00:00,14.81,14.83,14.78,14.82,403175.0,10.3009,10.3148,10.2801,10.3079,403175.0
2022-10-19 15:10:00,14.82,14.88,14.81,14.88,1016353.0,10.3079,10.3496,10.3009,10.3496,1016353.0
2022-10-19 15:20:00,14.88,14.89,14.83,14.86,613095.0,10.3496,10.3566,10.3148,10.3357,613095.0
2022-10-19 15:30:00,14.86,14.88,14.82,14.87,988263.0,10.3357,10.3496,10.3079,10.3427,988263.0
2022-10-19 15:40:00,14.88,14.89,14.82,14.84,1318666.0,10.3496,10.3566,10.3079,10.3218,1318666.0
2022-10-19 15:50:00,14.84,14.89,14.83,14.87,1864306.0,10.3218,10.3566,10.3148,10.3427,1864306.0
2022-10-20 09:30:00,15.17,15.26,15.13,15.17,2124119.0,10.5513,10.6139,10.5235,10.5513,2124119.0
2022-10-20 09:40:00,15.17,15.21,15.13,15.15,1467964.0,10.5513,10.5791,10.5235,10.5374,1467964.0
2022-10-20 09:50:00,15.15,15.19,15.09,15.1,768011.0,10.5374,10.5652,10.4957,10.5026,768011.0
2022-10-20 10:00:00,15.1,15.17,15.09,15.14,1356499.0,10.5026,10.5513,10.4957,10.5305,1356499.0
2022-10-20 10:10:00,15.14,15.21,15.12,15.21,948954.0,10.5305,10.5791,10.5166,10.5791,948954.0
2022-10-20 10:20:00,15.21,15.31,15.19,15.31,1494007.0,10.5791,10.6487,10.5652,10.6487,1494007.0
2022-10-20 10:30:00,15.3,15.31,15.2,15.26,1013671.0,10.6417,10.6487,10.5722,10.6139,1013671.0
2022-10-20 10:40:00,15.26,15.32,15.21,15.31,527197.0,10.6139,10.6557,10.5791,10.6487,527197.0
2022-10-20 10:50:00,15.3,15.33,15.28,15.33,598707.0,10.6417,10.6626,10.6278,10.6626,598707.0
2022-10-20 11:00:00,15.33,15.34,15.28,15.29,683936.0,10.6626,10.6696,10.6278,10.6348,683936.0
2022-10-20 11:10:00,15.3,15.32,15.26,15.29,774232.0,10.6417,10.6557,10.6139,10.6348,774232.0
2022-10-20 11:20:00,15.29,15.31,15.25,15.26,555612.0,10.6348,10.6487,10.607,10.6139,555612.0
2022-10-20 11:30:00,15.26,15.29,15.24,15.27,661118.0,10.6139,10.6348,10.6,10.6209,661118.0
2022-10-20 11:40:00,15.27,15.27,15.2,15.21,491878.0,10.6209,10.6209,10.5722,10.5791,491878.0
2022-10-20 11:50:00,15.22,15.26,15.21,15.21,503818.0,10.5861,10.6139,10.5791,10.5791,503818.0
2022-10-20 12:00:00,15.21,15.22,15.15,15.2,619333.0,10.5791,10.5861,10.5374,10.5722,619333.0
2022-10-20 12:10:00,15.21,15.27,15.18,15.26,423872.0,10.5791,10.6209,10.5583,10.6139,423872.0
2022-10-20 12:20:00,15.26,15.28,15.24,15.27,479103.0,10.6139,10.6278,10.6,10.6209,479103.0
2022-10-20 12:30:00,15.27,15.29,15.24,15.27,386073.0,10.6209,10.6348,10.6,10.6209,386073.0
2022-10-20 12:40:00,15.27,15.3,15.26,15.29,687034.0,10.6209,10.6417,10.6139,10.6348,687034.0
2022-10-20 12:50:00,15.3,15.31,15.26,15.29,635899.0,10.6417,10.6487,10.6139,10.6348,635899.0
2022-10-20 13:00:00,15.29,15.3,15.24,15.26,669180.0,10.6348,10.6417,10.6,10.6139,669180.0
2022-10-20 13:10:00,15.25,15.27,15.21,15.23,792530.0,10.607,10.6209,10.5791,10.5931,792530.0
2022-10-20 13:20:00,15.23,15.27,15.22,15.25,555060.0,10.5931,10.6209,10.5861,10.607,555060.0
2022-10-20 13:30:00,15.25,15.32,15.23,15.3,788976.0,10.607,10.6557,10.5931,10.6417,788976.0
2022-10-20 13:40:00,15.3,15.31,15.25,15.3,1044748.0,10.6417,10.6487,10.607,10.6417,1044748.0
2022-10-20 13:50:00,15.29,15.35,15.27,15.34,709420.0,10.6348,10.6765,10.6209,10.6696,709420.0
2022-10-20 14:00:00,15.34,15.35,15.28,15.29,1432041.0,10.6696,10.6765,10.6278,10.6348,1432041.0
2022-10-20 14:10:00,15.29,15.31,15.25,15.25,815783.0,10.6348,10.6487,10.607,10.607,815783.0
2022-10-20 14:20:00,15.25,15.27,15.21,15.24,613995.0,10.607,10.6209,10.5791,10.6,613995.0
2022-10-20 14:30:00,15.24,15.28,15.22,15.27,528165.0,10.6,10.6278,10.5861,10.6209,528165.0
2022-10-20 14:40:00,15.27,15.27,15.21,15.24,497351.0,10.6209,10.6209,10.5791,10.6,497351.0
2022-10-20 14:50:00,15.24,15.31,15.23,15.27,736864.0,10.6,10.6487,10.5931,10.6209,736864.0
2022-10-20 15:00:00,15.28,15.35,15.27,15.34,607537.0,10.6278,10.6765,10.6209,10.6696,607537.0
2022-10-20 15:10:00,15.34,15.35,15.3,15.3,567399.0,10.6696,10.6765,10.6417,10.6417,567399.0
2022-10-20 15:20:00,15.31,15.33,15.28,15.33,606377.0,10.6487,10.6626,10.6278,10.6626,606377.0
2022-10-20 15:30:00,15.33,15.34,15.28,15.33,1273750.0,10.6626,10.6696,10.6278,10.6626,1273750.0
2022-10-20 15:40:00,15.33,15.39,15.32,15.38,1419282.0,10.6626,10.7043,10.6557,10.6974,1419282.0
2022-10-20 15:50:00,15.38,15.44,15.37,15.42,2866844.0,10.6974,10.7391,10.6904,10.7252,2866844.0
2022-10-21 09:30:00,15.39,15.7,15.33,15.69,1923700.0,10.7043,10.92,10.6626,10.913,1923700.0
2022-10-21 09:40:00,15.69,15.89,15.63,15.86,2029699.0,10.913,11.0521,10.8713,11.0312,2029699.0
2022-10-21 09:50:00,15.87,15.96,15.76,15.95,1609433.0,11.0382,11.1008,10.9617,11.0938,1609433.0
2022-10-21 10:00:00,15.96,16.08,15.94,16.03,2764471.0,11.1008,11.1843,11.0869,11.1495,2764471.0
2022-10-21 10:10:00,16.03,16.05,15.88,15.9,2131016.0,11.1495,11.1634,11.0452,11.0591,2131016.0
2022-10-21 10:20:00,15.89,15.93,15.84,15.88,1230836.0,11.0521,11.0799,11.0173,11.0452,1230836.0
2022-10-21 10:30:00,15.88,15.9,15.76,15.83,1766670.0,11.0452,11.0591,10.9617,11.0104,1766670.0
2022-10-21 10:40:00,15.83,15.88,15.75,15.87,1185076.0,11.0104,11.0452,10.9547,11.0382,1185076.0
2022-10-21 10:50:00,15.88,15.93,15.85,15.91,921737.0,11.0452,11.0799,11.0243,11.066,921737.0
2022-10-21 11:00:00,15.91,15.92,15.83,15.9,1255232.0,11.066,11.073,11.0104,11.0591,1255232.0
2022-10-21 11:10:00,15.9,15.98,15.9,15.96,794577.0,11.0591,11.1147,11.0591,11.1008,794577.0
2022-10-21 11:20:00,15.96,16.05,15.95,16.0,1428990.0,11.1008,11.1634,11.0938,11.1286,1428990.0
2022-10-21 11:30:00,16.0,16.01,15.94,16.0,1061028.0,11.1286,11.1356,11.0869,11.1286,1061028.0
2022-10-21 11:40:00,16.0,16.07,15.99,16.05,1404532.0,11.1286,11.1773,11.1217,11.1634,1404532.0
2022-10-21 11:50:00,16.06,16.17,16.04,16.16,1601441.0,11.1704,11.2469,11.1564,11.2399,1601441.0
2022-10-21 12:00:00,16.16,16.23,16.14,16.17,1327049.0,11.2399,11.2886,11.226,11.2469,1327049.0
2022-10-21 12:10:00,16.16,16.18,16.11,16.12,1050885.0,11.2399,11.2538,11.2051,11.2121,1050885.0
2022-10-21 12:20:00,16.12,16.21,16.09,16.16,1720621.0,11.2121,11.2747,11.1912,11.2399,1720621.0
2022-10-21 12:30:00,16.17,16.22,16.14,16.16,1163850.0,11.2469,11.2816,11.226,11.2399,1163850.0
2022-10-21 12:40:00,16.16,16.2,16.11,16.12,1406784.0,11.2399,11.2677,11.2051,11.2121,1406784.0
2022-10-21 12:50:00,16.12,16.13,16.06,16.1,881169.0,11.2121,11.219,11.1704,11.1982,881169.0
2022-10-21 13:00:00,16.1,16.14,16.08,16.13,1022085.0,11.1982,11.226,11.1843,11.219,1022085.0
2022-10-21 13:10:00,16.13,16.18,16.12,16.18,930803.0,11.219,11.2538,11.2121,11.2538,930803.0
2022-10-21 13:20:00,16.18,16.18,16.1,16.14,805690.0,11.2538,11.2538,11.1982,11.226,805690.0
2022-10-21 13:30:00,16.14,16.15,16.1,16.12,430110.0,11.226,11.233,11.1982,11.2121,430110.0
2022-10-21 13:40:00,16.12,16.2,16.12,16.2,755281.0,11.2121,11.2677,11.2121,11.2677,755281.0
2022-10-21 13:50:00,16.2,16.21,16.16,16.18,773936.0,11.2677,11.2747,11.2399,11.2538,773936.0
2022-10-21 14:00:00,16.18,16.23,16.16,16.21,649567.0,11.2538,11.2886,11.2399,11.2747,649567.0
2022-10-21 14:10:00,16.22,16.22,16.15,16.16,485746.0,11.2816,11.2816,11.233,11.2399,485746.0
2022-10-21 14:20:00,16.16,16.17,16.11,16.14,753531.0,11.2399,11.2469,11.2051,11.226,753531.0
2022-10-21 14:30:00,16.13,16.16,16.08,16.1,1376866.0,11.219,11.2399,11.1843,11.1982,1376866.0
2022-10-21 14:40:00,16.1,16.12,16.07,16.11,612172.0,11.1982,11.2121,11.1773,11.2051,612172.0
2022-10-21 14:50:00,16.11,16.15,16.09,16.1,1327369.0,11.2051,11.233,11.1912,11.1982,1327369.0
2022-10-21 15:00:00,16.1,16.18,16.1,16.18,1126798.0,11.1982,11.2538,11.1982,11.2538,1126798.0
2022-10-21 15:10:00,16.18,16.27,16.17,16.25,1365317.0,11.2538,11.3164,11.2469,11.3025,1365317.0
2022-10-21 15:20:00,16.25,16.32,16.24,16.25,1343340.0,11.3025,11.3512,11.2956,11.3025,1343340.0
2022-10-21 15:30:00,16.25,16.26,16.12,16.14,2314307.0,11.3025,11.3095,11.2121,11.226,2314307.0
2022-10-21 15:40:00,16.14,16.15,16.05,16.05,2781751.0,11.226,11.233,11.1634,11.1634,2781751.0
2022-10-21 15:50:00,16.06,16.08,16.01,16.05,4034285.0,11.1704,11.1843,11.1356,11.1634,4034285.0
2022-10-24 09:30:00,15.37,15.43,15.2,15.29,2469021.0,10.6904,10.7322,10.5722,10.6348,2469021.0
2022-10-24 09:40:00,15.29,15.29,14.95,14.96,1768576.0,10.6348,10.6348,10.3983,10.4053,1768576.0
2022-10-24 09:50:00,14.96,15.08,14.93,15.05,1740489.0,10.4053,10.4887,10.3844,10.4679,1740489.0
2022-10-24 10:00:00,15.05,15.06,14.88,15.0,2166876.0,10.4679,10.4748,10.3496,10.4331,2166876.0
2022-10-24 10:10:00,15.0,15.02,14.77,14.78,2897371.0,10.4331,10.447,10.2731,10.2801,2897371.0
2022-10-24 10:20:00,14.77,14.78,14.61,14.65,2338693.0,10.2731,10.2801,10.1618,10.1896,2338693.0
2022-10-24 10:30:00,14.65,14.82,14.63,14.71,1487760.0,10.1896,10.3079,10.1757,10.2314,1487760.0
2022-10-24 10:40:00,14.7,14.86,14.69,14.82,1081815.0,10.2244,10.3357,10.2175,10.3079,1081815.0
2022-10-24 10:50:00,14.82,14.9,14.8,14.83,1042990.0,10.3079,10.3635,10.294,10.3148,1042990.0
2022-10-24 11:00:00,14.83,14.83,14.75,14.8,757631.0,10.3148,10.3148,10.2592,10.294,757631.0
2022-10-24 11:10:00,14.8,14.9,14.8,14.88,1413247.0,10.294,10.3635,10.294,10.3496,1413247.0
2022-10-24 11:20:00,14.88,14.92,14.82,14.83,1185794.0,10.3496,10.3774,10.3079,10.3148,1185794.0
2022-10-24 11:30:00,14.83,14.84,14.72,14.76,1095620.0,10.3148,10.3218,10.2383,10.2662,1095620.0
2022-10-24 11:40:00,14.76,14.76,14.66,14.76,1223692.0,10.2662,10.2662,10.1966,10.2662,1223692.0
2022-10-24 11:50:00,14.76,14.76,14.67,14.68,646822.0,10.2662,10.2662,10.2036,10.2105,646822.0
2022-10-24 12:00:00,14.69,14.71,14.63,14.65,1601660.0,10.2175,10.2314,10.1757,10.1896,1601660.0
2022-10-24 12:10:00,14.65,14.68,14.58,14.59,1208994.0,10.1896,10.2105,10.141,10.1479,1208994.0
2022-10-24 12:20:00,14.59,14.64,14.58,14.6,538388.0,10.1479,10.1827,10.141,10.1549,538388.0
2022-10-24 12:30:00,14.6,14.61,14.45,14.46,1281175.0,10.1549,10.1618,10.0505,10.0575,1281175.0
2022-10-24 12:40:00,14.46,14.51,14.43,14.48,872444.0,10.0575,10.0923,10.0366,10.0714,872444.0
2022-10-24 12:50:00,14.48,14.53,14.45,14.47,676218.0,10.0714,10.1062,10.0505,10.0645,676218.0
2022-10-24 13:00:00,14.47,14.49,14.39,14.42,786044.0,10.0645,10.0784,10.0088,10.0297,786044.0
2022-10-24 13:10:00,14.42,14.44,14.32,14.35,740426.0,10.0297,10.0436,9.9601,9.981,740426.0
2022-10-24 13:20:00,14.35,14.42,14.3,14.41,817287.0,9.981,10.0297,9.9462,10.0227,817287.0
2022-10-24 13:30:00,14.41,14.5,14.39,14.46,1141205.0,10.0227,10.0853,10.0088,10.0575,1141205.0
2022-10-24 13:40:00,14.46,14.52,14.42,14.46,1451659.0,10.0575,10.0992,10.0297,10.0575,1451659.0
2022-10-24 13:50:00,14.47,14.53,14.45,14.52,1124210.0,10.0645,10.1062,10.0505,10.0992,1124210.0
2022-10-24 14:00:00,14.52,14.61,14.5,14.54,1949702.0,10.0992,10.1618,10.0853,10.1131,1949702.0
2022-10-24 14:10:00,14.54,14.55,14.47,14.48,1039643.0,10.1131,10.1201,10.0645,10.0714,1039643.0
2022-10-24 14:20:00,14.48,14.49,14.41,14.41,1169000.0,10.0714,10.0784,10.0227,10.0227,1169000.0
2022-10-24 14:30:00,14.41,14.42,14.37,14.38,844026.0,10.0227,10.0297,9.9949,10.0019,844026.0
2022-10-24 14:40:00,14.38,14.42,14.33,14.41,1134249.0,10.0019,10.0297,9.9671,10.0227,1134249.0
2022-10-24 14:50:00,14.41,14.42,14.31,14.32,846447.0,10.0227,10.0297,9.9532,9.9601,846447.0
2022-10-24 15:00:00,14.32,14.38,14.29,14.32,1237095.0,9.9601,10.0019,9.9393,9.9601,1237095.0
2022-10-24 15:10:00,14.32,14.34,14.3,14.31,704285.0,9.9601,9.974,9.9462,9.9532,704285.0
2022-10-24 15:20:00,14.31,14.33,14.27,14.28,1287919.0,9.9532,9.9671,9.9253,9.9323,1287919.0
2022-10-24 15:30:00,14.28,14.29,14.26,14.27,1308074.0,9.9323,9.9393,9.9184,9.9253,1308074.0
2022-10-24 15:40:00,14.27,14.27,14.15,14.17,2882300.0,9.9253,9.9253,9.8419,9.8558,2882300.0
2022-10-24 15:50:00,14.17,14.21,14.12,14.18,5300055.0,9.8558,9.8836,9.821,9.8627,5300055.0
2022-10-25 09:30:00,13.97,14.0,13.85,13.87,3189292.0,9.7167,9.7375,9.6332,9.6471,3189292.0
2022-10-25 09:40:00,13.86,14.07,13.81,14.02,1997769.0,9.6402,9.7862,9.6054,9.7515,1997769.0
2022-10-25 09:50:00,14.02,14.13,13.96,14.11,1308239.0,9.7515,9.828,9.7097,9.8141,1308239.0
2022-10-25 10:00:00,14.11,14.15,14.03,14.15,913212.0,9.8141,9.8419,9.7584,9.8419,913212.0
2022-10-25 10:10:00,14.15,14.23,14.07,14.2,1287448.0,9.8419,9.8975,9.7862,9.8767,1287448.0
2022-10-25 10:20:00,14.2,14.23,14.15,14.21,734200.0,9.8767,9.8975,9.8419,9.8836,734200.0
2022-10-25 10:30:00,14.21,14.21,14.05,14.06,887330.0,9.8836,9.8836,9.7723,9.7793,887330.0
2022-10-25 10:40:00,14.06,14.09,14.0,14.01,836766.0,9.7793,9.8001,9.7375,9.7445,836766.0
2022-10-25 10:50:00,14.02,14.05,13.94,13.98,1064814.0,9.7515,9.7723,9.6958,9.7236,1064814.0
2022-10-25 11:00:00,13.99,14.06,13.98,14.05,436745.0,9.7306,9.7793,9.7236,9.7723,436745.0
2022-10-25 11:10:00,14.05,14.06,14.01,14.04,282537.0,9.7723,9.7793,9.7445,9.7654,282537.0
2022-10-25 11:20:00,14.04,14.04,14.0,14.02,569772.0,9.7654,9.7654,9.7375,9.7515,569772.0
2022-10-25 11:30:00,14.02,14.09,14.0,14.08,709680.0,9.7515,9.8001,9.7375,9.7932,709680.0
2022-10-25 11:40:00,14.08,14.09,14.0,14.01,405794.0,9.7932,9.8001,9.7375,9.7445,405794.0
2022-10-25 11:50:00,14.02,14.04,14.0,14.03,362240.0,9.7515,9.7654,9.7375,9.7584,362240.0
2022-10-25 12:00:00,14.03,14.1,14.02,14.06,579087.0,9.7584,9.8071,9.7515,9.7793,579087.0
2022-10-25 12:10:00,14.06,14.08,14.03,14.04,422706.0,9.7793,9.7932,9.7584,9.7654,422706.0
2022-10-25 12:20:00,14.04,14.07,14.01,14.02,754190.0,9.7654,9.7862,9.7445,9.7515,754190.0
2022-10-25 12:30:00,14.01,14.04,13.99,14.03,667397.0,9.7445,9.7654,9.7306,9.7584,667397.0
2022-10-25 12:40:00,14.04,14.04,13.93,13.93,505417.0,9.7654,9.7654,9.6889,9.6889,505417.0
2022-10-25 12:50:00,13.94,13.99,13.9,13.96,600735.0,9.6958,9.7306,9.668,9.7097,600735.0
2022-10-25 13:00:00,13.96,13.98,13.91,13.91,384115.0,9.7097,9.7236,9.6749,9.6749,384115.0
2022-10-25 13:10:00,13.92,13.96,13.9,13.95,657560.0,9.6819,9.7097,9.668,9.7028,657560.0
2022-10-25 13:20:00,13.95,13.97,13.9,13.95,312608.0,9.7028,9.7167,9.668,9.7028,312608.0
2022-10-25 13:30:00,13.95,13.96,13.9,13.91,388032.0,9.7028,9.7097,9.668,9.6749,388032.0
2022-10-25 13:40:00,13.92,13.95,13.89,13.95,604519.0,9.6819,9.7028,9.661,9.7028,604519.0
2022-10-25 13:50:00,13.95,13.95,13.9,13.91,513198.0,9.7028,9.7028,9.668,9.6749,513198.0
2022-10-25 14:00:00,13.91,13.95,13.9,13.94,708106.0,9.6749,9.7028,9.668,9.6958,708106.0
2022-10-25 14:10:00,13.95,13.96,13.91,13.95,375757.0,9.7028,9.7097,9.6749,9.7028,375757.0
2022-10-25 14:20:00,13.96,14.01,13.93,13.98,857405.0,9.7097,9.7445,9.6889,9.7236,857405.0
2022-10-25 14:30:00,13.98,13.99,13.93,13.95,602353.0,9.7236,9.7306,9.6889,9.7028,602353.0
2022-10-25 14:40:00,13.96,13.96,13.91,13.94,440878.0,9.7097,9.7097,9.6749,9.6958,440878.0
2022-10-25 14:50:00,13.94,13.95,13.91,13.92,246640.0,9.6958,9.7028,9.6749,9.6819,246640.0
2022-10-25 15:00:00,13.92,13.97,13.91,13.96,405599.0,9.6819,9.7167,9.6749,9.7097,405599.0
2022-10-25 15:10:00,13.96,13.98,13.92,13.96,449031.0,9.7097,9.7236,9.6819,9.7097,449031.0
2022-10-25 15:20:00,13.96,13.96,13.92,13.96,445350.0,9.7097,9.7097,9.6819,9.7097,445350.0
2022-10-25 15:30:00,13.96,13.97,13.93,13.94,761991.0,9.7097,9.7167,9.6889,9.6958,761991.0
2022-10-25 15:40:00,13.94,13.98,13.92,13.96,1124171.0,9.6958,9.7236,9.6819,9.7097,1124171.0
2022-10-25 15:50:00,13.97,13.97,13.91,13.92,2469659.0,9.7167,9.7167,9.6749,9.6819,2469659.0
2022-10-26 09:30:00,13.33,13.57,13.26,13.57,3380859.0,9.2715,9.4385,9.2228,9.4385,3380859.0
2022-10-26 09:40:00,13.57,13.64,13.5,13.62,2361086.0,9.4385,9.4872,9.3898,9.4732,2361086.0
2022-10-26 09:50:00,13.63,13.69,13.57,13.58,2547373.0,9.4802,9.5219,9.4385,9.4454,2547373.0
2022-10-26 10:00:00,13.58,13.67,13.51,13.57,1114410.0,9.4454,9.508,9.3967,9.4385,1114410.0
2022-10-26 10:10:00,13.57,13.69,13.51,13.69,705242.0,9.4385,9.5219,9.3967,9.5219,705242.0
2022-10-26 10:20:00,13.69,13.82,13.65,13.67,2442549.0,9.5219,9.6123,9.4941,9.508,2442549.0
2022-10-26 10:30:00,13.67,13.7,13.6,13.64,846352.0,9.508,9.5289,9.4593,9.4872,846352.0
2022-10-26 10:40:00,13.64,13.66,13.59,13.61,1140492.0,9.4872,9.5011,9.4524,9.4663,1140492.0
2022-10-26 10:50:00,13.61,13.62,13.54,13.58,1003342.0,9.4663,9.4732,9.4176,9.4454,1003342.0
2022-10-26 11:00:00,13.58,13.69,13.57,13.67,1032866.0,9.4454,9.5219,9.4385,9.508,1032866.0
2022-10-26 11:10:00,13.67,13.71,13.65,13.69,902651.0,9.508,9.5358,9.4941,9.5219,902651.0
2022-10-26 11:20:00,13.7,13.73,13.65,13.71,632573.0,9.5289,9.5498,9.4941,9.5358,632573.0
2022-10-26 11:30:00,13.71,13.82,13.7,13.81,1042235.0,9.5358,9.6123,9.5289,9.6054,1042235.0
2022-10-26 11:40:00,13.81,13.82,13.76,13.81,770783.0,9.6054,9.6123,9.5706,9.6054,770783.0
2022-10-26 11:50:00,13.81,13.82,13.76,13.79,642431.0,9.6054,9.6123,9.5706,9.5915,642431.0
2022-10-26 12:00:00,13.79,13.82,13.78,13.78,872955.0,9.5915,9.6123,9.5845,9.5845,872955.0
2022-10-26 12:10:00,13.79,13.82,13.74,13.82,1242726.0,9.5915,9.6123,9.5567,9.6123,1242726.0
2022-10-26 12:20:00,13.82,13.85,13.8,13.84,455315.0,9.6123,9.6332,9.5984,9.6263,455315.0
2022-10-26 12:30:00,13.84,13.91,13.84,13.86,590360.0,9.6263,9.6749,9.6263,9.6402,590360.0
2022-10-26 12:40:00,13.87,13.87,13.79,13.81,1250883.0,9.6471,9.6471,9.5915,9.6054,1250883.0
2022-10-26 12:50:00,13.8,13.81,13.63,13.65,1462372.0,9.5984,9.6054,9.4802,9.4941,1462372.0
2022-10-26 13:00:00,13.65,13.69,13.6,13.65,827546.0,9.4941,9.5219,9.4593,9.4941,827546.0
2022-10-26 13:10:00,13.65,13.7,13.63,13.68,678033.0,9.4941,9.5289,9.4802,9.515,678033.0
2022-10-26 13:20:00,13.68,13.68,13.6,13.62,595489.0,9.515,9.515,9.4593,9.4732,595489.0
2022-10-26 13:30:00,13.63,13.63,13.6,13.63,587755.0,9.4802,9.4802,9.4593,9.4802,587755.0
2022-10-26 13:40:00,13.62,13.64,13.6,13.63,492883.0,9.4732,9.4872,9.4593,9.4802,492883.0
2022-10-26 13:50:00,13.63,13.71,13.63,13.69,432119.0,9.4802,9.5358,9.4802,9.5219,432119.0
2022-10-26 14:00:00,13.69,13.69,13.63,13.67,576699.0,9.5219,9.5219,9.4802,9.508,576699.0
2022-10-26 14:10:00,13.66,13.7,13.59,13.6,515495.0,9.5011,9.5289,9.4524,9.4593,515495.0
2022-10-26 14:20:00,13.59,13.61,13.55,13.56,725249.0,9.4524,9.4663,9.4246,9.4315,725249.0
2022-10-26 14:30:00,13.57,13.57,13.54,13.55,388105.0,9.4385,9.4385,9.4176,9.4246,388105.0
2022-10-26 14:40:00,13.55,13.6,13.54,13.6,450241.0,9.4246,9.4593,9.4176,9.4593,450241.0
2022-10-26 14:50:00,13.6,13.63,13.54,13.56,646604.0,9.4593,9.4802,9.4176,9.4315,646604.0
2022-10-26 15:00:00,13.57,13.58,13.51,13.57,685690.0,9.4385,9.4454,9.3967,9.4385,685690.0
2022-10-26 15:10:00,13.57,13.57,13.47,13.49,1488326.0,9.4385,9.4385,9.3689,9.3828,1488326.0
2022-10-26 15:20:00,13.49,13.5,13.46,13.5,900691.0,9.3828,9.3898,9.362,9.3898,900691.0
2022-10-26 15:30:00,13.5,13.54,13.49,13.52,839367.0,9.3898,9.4176,9.3828,9.4037,839367.0
2022-10-26 15:40:00,13.51,13.54,13.49,13.52,1195191.0,9.3967,9.4176,9.3828,9.4037,1195191.0
2022-10-26 15:50:00,13.53,13.54,13.5,13.54,2160620.0,9.4106,9.4176,9.3898,9.4176,2160620.0
2022-10-27 09:30:00,13.68,13.83,13.58,13.81,2419078.0,9.515,9.6193,9.4454,9.6054,2419078.0
2022-10-27 09:40:00,13.81,13.88,13.73,13.76,1519525.0,9.6054,9.6541,9.5498,9.5706,1519525.0
2022-10-27 09:50:00,13.76,13.8,13.7,13.79,870039.0,9.5706,9.5984,9.5289,9.5915,870039.0
2022-10-27 10:00:00,13.79,13.86,13.73,13.84,663971.0,9.5915,9.6402,9.5498,9.6263,663971.0
2022-10-27 10:10:00,13.84,13.87,13.74,13.75,903422.0,9.6263,9.6471,9.5567,9.5637,903422.0
2022-10-27 10:20:00,13.75,13.8,13.74,13.77,468882.0,9.5637,9.5984,9.5567,9.5776,468882.0
2022-10-27 10:30:00,13.77,13.78,13.65,13.67,824811.0,9.5776,9.5845,9.4941,9.508,824811.0
2022-10-27 10:40:00,13.67,13.69,13.61,13.64,844749.0,9.508,9.5219,9.4663,9.4872,844749.0
2022-10-27 10:50:00,13.64,13.73,13.64,13.72,250972.0,9.4872,9.5498,9.4872,9.5428,250972.0
2022-10-27 11:00:00,13.71,13.76,13.69,13.75,451518.0,9.5358,9.5706,9.5219,9.5637,451518.0
2022-10-27 11:10:00,13.76,13.8,13.68,13.69,505431.0,9.5706,9.5984,9.515,9.5219,505431.0
2022-10-27 11:20:00,13.69,13.8,13.68,13.78,827717.0,9.5219,9.5984,9.515,9.5845,827717.0
2022-10-27 11:30:00,13.78,13.85,13.74,13.76,1454633.0,9.5845,9.6332,9.5567,9.5706,1454633.0
2022-10-27 11:40:00,13.77,13.78,13.69,13.71,721900.0,9.5776,9.5845,9.5219,9.5358,721900.0
2022-10-27 11:50:00,13.72,13.83,13.71,13.83,741149.0,9.5428,9.6193,9.5358,9.6193,741149.0
2022-10-27 12:00:00,13.83,13.9,13.81,13.87,1947768.0,9.6193,9.668,9.6054,9.6471,1947768.0
2022-10-27 12:10:00,13.87,13.9,13.85,13.87,620255.0,9.6471,9.668,9.6332,9.6471,620255.0
2022-10-27 12:20:00,13.87,13.88,13.78,13.79,521371.0,9.6471,9.6541,9.5845,9.5915,521371.0
2022-10-27 12:30:00,13.78,13.83,13.77,13.78,488050.0,9.5845,9.6193,9.5776,9.5845,488050.0
2022-10-27 12:40:00,13.78,13.79,13.73,13.76,656051.0,9.5845,9.5915,9.5498,9.5706,656051.0
2022-10-27 12:50:00,13.76,13.8,13.75,13.79,664134.0,9.5706,9.5984,9.5637,9.5915,664134.0
2022-10-27 13:00:00,13.79,13.82,13.77,13.8,489030.0,9.5915,9.6123,9.5776,9.5984,489030.0
2022-10-27 13:10:00,13.81,13.82,13.75,13.79,478763.0,9.6054,9.6123,9.5637,9.5915,478763.0
2022-10-27 13:20:00,13.79,13.81,13.76,13.77,410195.0,9.5915,9.6054,9.5706,9.5776,410195.0
2022-10-27 13:30:00,13.77,13.8,13.76,13.77,357707.0,9.5776,9.5984,9.5706,9.5776,357707.0
2022-10-27 13:40:00,13.77,13.81,13.76,13.79,485998.0,9.5776,9.6054,9.5706,9.5915,485998.0
2022-10-27 13:50:00,13.79,13.8,13.7,13.72,424073.0,9.5915,9.5984,9.5289,9.5428,424073.0
2022-10-27 14:00:00,13.72,13.77,13.72,13.75,300729.0,9.5428,9.5776,9.5428,9.5637,300729.0
2022-10-27 14:10:00,13.75,13.75,13.71,13.73,255294.0,9.5637,9.5637,9.5358,9.5498,255294.0
2022-10-27 14:20:00,13.73,13.73,13.68,13.7,582782.0,9.5498,9.5498,9.515,9.5289,582782.0
2022-10-27 14:30:00,13.7,13.7,13.66,13.68,434561.0,9.5289,9.5289,9.5011,9.515,434561.0
2022-10-27 14:40:00,13.68,13.68,13.64,13.67,369068.0,9.515,9.515,9.4872,9.508,369068.0
2022-10-27 14:50:00,13.67,13.69,13.64,13.67,462769.0,9.508,9.5219,9.4872,9.508,462769.0
2022-10-27 15:00:00,13.66,13.69,13.63,13.63,708023.0,9.5011,9.5219,9.4802,9.4802,708023.0
2022-10-27 15:10:00,13.64,13.69,13.61,13.68,580810.0,9.4872,9.5219,9.4663,9.515,580810.0
2022-10-27 15:20:00,13.68,13.68,13.63,13.68,477396.0,9.515,9.515,9.4802,9.515,477396.0
2022-10-27 15:30:00,13.68,13.7,13.66,13.68,899913.0,9.515,9.5289,9.5011,9.515,899913.0
2022-10-27 15:40:00,13.68,13.99,13.67,13.79,4231066.0,9.515,9.7306,9.508,9.5915,4231066.0
2022-10-27 15:50:00,13.79,13.8,13.68,13.7,3749861.0,9.5915,9.5984,9.515,9.5289,3749861.0
2022-10-28 09:30:00,13.49,13.55,13.36,13.38,2728982.0,9.3828,9.4246,9.2924,9.3063,2728982.0
2022-10-28 09:40:00,13.39,13.42,13.28,13.35,2215824.0,9.3133,9.3341,9.2368,9.2854,2215824.0
2022-10-28 09:50:00,13.34,13.52,13.33,13.51,1914167.0,9.2785,9.4037,9.2715,9.3967,1914167.0
2022-10-28 10:00:00,13.51,13.58,13.46,13.46,858771.0,9.3967,9.4454,9.362,9.362,858771.0
2022-10-28 10:10:00,13.46,13.52,13.39,13.5,1261773.0,9.362,9.4037,9.3133,9.3898,1261773.0
2022-10-28 10:20:00,13.51,13.52,13.42,13.46,780645.0,9.3967,9.4037,9.3341,9.362,780645.0
2022-10-28 10:30:00,13.46,13.48,13.3,13.31,1248390.0,9.362,9.3759,9.2507,9.2576,1248390.0
2022-10-28 10:40:00,13.31,13.4,13.3,13.39,949230.0,9.2576,9.3202,9.2507,9.3133,949230.0
2022-10-28 10:50:00,13.38,13.41,13.33,13.38,796591.0,9.3063,9.3272,9.2715,9.3063,796591.0
2022-10-28 11:00:00,13.38,13.39,13.3,13.36,1175714.0,9.3063,9.3133,9.2507,9.2924,1175714.0
2022-10-28 11:10:00,13.35,13.41,13.31,13.38,1272425.0,9.2854,9.3272,9.2576,9.3063,1272425.0
2022-10-28 11:20:00,13.38,13.44,13.36,13.38,1636589.0,9.3063,9.348,9.2924,9.3063,1636589.0
2022-10-28 11:30:00,13.37,13.45,13.35,13.44,863545.0,9.2994,9.355,9.2854,9.348,863545.0
2022-10-28 11:40:00,13.44,13.45,13.38,13.43,799841.0,9.348,9.355,9.3063,9.3411,799841.0
2022-10-28 11:50:00,13.43,13.48,13.41,13.44,1467055.0,9.3411,9.3759,9.3272,9.348,1467055.0
2022-10-28 12:00:00,13.44,13.46,13.39,13.41,1264706.0,9.348,9.362,9.3133,9.3272,1264706.0
2022-10-28 12:10:00,13.41,13.49,13.4,13.46,857915.0,9.3272,9.3828,9.3202,9.362,857915.0
2022-10-28 12:20:00,13.46,13.5,13.46,13.49,560613.0,9.362,9.3898,9.362,9.3828,560613.0
2022-10-28 12:30:00,13.49,13.53,13.48,13.49,792576.0,9.3828,9.4106,9.3759,9.3828,792576.0
2022-10-28 12:40:00,13.5,13.51,13.47,13.51,834325.0,9.3898,9.3967,9.3689,9.3967,834325.0
2022-10-28 12:50:00,13.51,13.55,13.49,13.51,414048.0,9.3967,9.4246,9.3828,9.3967,414048.0
2022-10-28 13:00:00,13.51,13.53,13.46,13.52,635706.0,9.3967,9.4106,9.362,9.4037,635706.0
2022-10-28 13:10:00,13.53,13.56,13.5,13.54,645328.0,9.4106,9.4315,9.3898,9.4176,645328.0
2022-10-28 13:20:00,13.54,13.59,13.52,13.55,703953.0,9.4176,9.4524,9.4037,9.4246,703953.0
2022-10-28 13:30:00,13.55,13.56,13.52,13.53,658973.0,9.4246,9.4315,9.4037,9.4106,658973.0
2022-10-28 13:40:00,13.53,13.55,13.5,13.53,600450.0,9.4106,9.4246,9.3898,9.4106,600450.0
2022-10-28 13:50:00,13.53,13.54,13.5,13.51,438994.0,9.4106,9.4176,9.3898,9.3967,438994.0
2022-10-28 14:00:00,13.5,13.53,13.47,13.48,1039504.0,9.3898,9.4106,9.3689,9.3759,1039504.0
2022-10-28 14:10:00,13.48,13.54,13.47,13.54,674359.0,9.3759,9.4176,9.3689,9.4176,674359.0
2022-10-28 14:20:00,13.54,13.55,13.45,13.46,1054956.0,9.4176,9.4246,9.355,9.362,1054956.0
2022-10-28 14:30:00,13.46,13.49,13.44,13.49,827707.0,9.362,9.3828,9.348,9.3828,827707.0
2022-10-28 14:40:00,13.49,13.49,13.43,13.44,562561.0,9.3828,9.3828,9.3411,9.348,562561.0
2022-10-28 14:50:00,13.44,13.51,13.43,13.51,1003609.0,9.348,9.3967,9.3411,9.3967,1003609.0
2022-10-28 15:00:00,13.5,13.51,13.44,13.45,658281.0,9.3898,9.3967,9.348,9.355,658281.0
2022-10-28 15:10:00,13.45,13.47,13.38,13.38,1136615.0,9.355,9.3689,9.3063,9.3063,1136615.0
2022-10-28 15:20:00,13.38,13.39,13.27,13.34,2188984.0,9.3063,9.3133,9.2298,9.2785,2188984.0
2022-10-28 15:30:00,13.34,13.42,13.33,13.39,1219915.0,9.2785,9.3341,9.2715,9.3133,1219915.0
2022-10-28 15:40:00,13.38,13.42,13.38,13.4,1688905.0,9.3063,9.3341,9.3063,9.3202,1688905.0
2022-10-28 15:50:00,13.4,13.45,13.39,13.45,4111727.0,9.3202,9.355,9.3133,9.355,4111727.0
2022-10-31 09:30:00,12.5,12.83,12.49,12.71,8446993.0,8.6942,8.9238,8.6873,8.8403,8446993.0
2022-10-31 09:40:00,12.71,12.83,12.58,12.8,3959349.0,8.8403,8.9238,8.7499,8.9029,3959349.0
2022-10-31 09:50:00,12.81,13.15,12.79,13.07,5198262.0,8.9099,9.1463,8.8959,9.0907,5198262.0
2022-10-31 10:00:00,13.07,13.29,13.03,13.04,4335828.0,9.0907,9.2437,9.0629,9.0698,4335828.0
2022-10-31 10:10:00,13.04,13.21,13.02,13.13,2258704.0,9.0698,9.1881,9.0559,9.1324,2258704.0
2022-10-31 10:20:00,13.13,13.22,13.11,13.14,1242775.0,9.1324,9.195,9.1185,9.1394,1242775.0
2022-10-31 10:30:00,13.14,13.21,13.03,13.05,1989078.0,9.1394,9.1881,9.0629,9.0768,1989078.0
2022-10-31 10:40:00,13.04,13.12,12.98,13.09,2127234.0,9.0698,9.1255,9.0281,9.1046,2127234.0
2022-10-31 10:50:00,13.09,13.21,13.08,13.2,3209903.0,9.1046,9.1881,9.0977,9.1811,3209903.0
2022-10-31 11:00:00,13.21,13.22,13.11,13.13,2067178.0,9.1881,9.195,9.1185,9.1324,2067178.0
2022-10-31 11:10:00,13.13,13.14,12.96,12.96,1147261.0,9.1324,9.1394,9.0142,9.0142,1147261.0
2022-10-31 11:20:00,12.96,13.01,12.93,12.96,1610930.0,9.0142,9.049,8.9933,9.0142,1610930.0
2022-10-31 11:30:00,12.96,12.96,12.89,12.95,1261830.0,9.0142,9.0142,8.9655,9.0072,1261830.0
2022-10-31 11:40:00,12.94,12.96,12.84,12.9,1389169.0,9.0003,9.0142,8.9307,8.9725,1389169.0
2022-10-31 11:50:00,12.89,12.89,12.71,12.71,2847315.0,8.9655,8.9655,8.8403,8.8403,2847315.0
2022-10-31 12:00:00,12.71,12.76,12.66,12.67,1794603.0,8.8403,8.8751,8.8055,8.8125,1794603.0
2022-10-31 12:10:00,12.68,12.68,12.61,12.63,1724294.0,8.8194,8.8194,8.7707,8.7847,1724294.0
2022-10-31 12:20:00,12.63,12.66,12.5,12.62,3127764.0,8.7847,8.8055,8.6942,8.7777,3127764.0
2022-10-31 12:30:00,12.61,12.62,12.51,12.57,1535043.0,8.7707,8.7777,8.7012,8.7429,1535043.0
2022-10-31 12:40:00,12.57,12.63,12.56,12.62,1155170.0,8.7429,8.7847,8.736,8.7777,1155170.0
2022-10-31 12:50:00,12.62,12.69,12.59,12.69,1256278.0,8.7777,8.8264,8.7568,8.8264,1256278.0
2022-10-31 13:00:00,12.69,12.78,12.68,12.78,962013.0,8.8264,8.889,8.8194,8.889,962013.0
2022-10-31 13:10:00,12.78,12.85,12.73,12.8,1478085.0,8.889,8.9377,8.8542,8.9029,1478085.0
2022-10-31 13:20:00,12.79,12.81,12.75,12.79,1042107.0,8.8959,8.9099,8.8681,8.8959,1042107.0
2022-10-31 13:30:00,12.79,12.93,12.78,12.93,1494096.0,8.8959,8.9933,8.889,8.9933,1494096.0
2022-10-31 13:40:00,12.93,12.95,12.85,12.87,1417065.0,8.9933,9.0072,8.9377,8.9516,1417065.0
2022-10-31 13:50:00,12.87,12.96,12.85,12.9,1211617.0,8.9516,9.0142,8.9377,8.9725,1211617.0
2022-10-31 14:00:00,12.9,12.96,12.88,12.91,965615.0,8.9725,9.0142,8.9585,8.9794,965615.0
2022-10-31 14:10:00,12.91,12.92,12.86,12.87,773881.0,8.9794,8.9864,8.9446,8.9516,773881.0
2022-10-31 14:20:00,12.87,12.87,12.78,12.79,1413532.0,8.9516,8.9516,8.889,8.8959,1413532.0
2022-10-31 14:30:00,12.79,12.89,12.77,12.88,1529715.0,8.8959,8.9655,8.882,8.9585,1529715.0
2022-10-31 14:40:00,12.88,12.88,12.7,12.72,2126656.0,8.9585,8.9585,8.8333,8.8473,2126656.0
2022-10-31 14:50:00,12.72,12.78,12.68,12.69,1503625.0,8.8473,8.889,8.8194,8.8264,1503625.0
2022-10-31 15:00:00,12.69,12.74,12.6,12.63,1344635.0,8.8264,8.8612,8.7638,8.7847,1344635.0
2022-10-31 15:10:00,12.63,12.65,12.58,12.6,1046252.0,8.7847,8.7986,8.7499,8.7638,1046252.0
2022-10-31 15:20:00,12.61,12.67,12.59,12.67,1215096.0,8.7707,8.8125,8.7568,8.8125,1215096.0
2022-10-31 15:30:00,12.67,12.77,12.66,12.76,1864947.0,8.8125,8.882,8.8055,8.8751,1864947.0
2022-10-31 15:40:00,12.77,12.94,12.76,12.91,4057028.0,8.882,9.0003,8.8751,8.9794,4057028.0
2022-10-31 15:50:00,12.9,12.92,12.81,12.83,5744944.0,8.9725,8.9864,8.9099,8.9238,5744944.0
2022-11-01 09:30:00,12.96,13.09,12.93,13.05,2840329.0,9.0142,9.1046,8.9933,9.0768,2840329.0
2022-11-01 09:40:00,13.06,13.06,12.94,12.95,1081753.0,9.0837,9.0837,9.0003,9.0072,1081753.0
2022-11-01 09:50:00,12.96,12.99,12.86,12.91,857648.0,9.0142,9.0351,8.9446,8.9794,857648.0
2022-11-01 10:00:00,12.91,12.94,12.79,12.92,2456543.0,8.9794,9.0003,8.8959,8.9864,2456543.0
2022-11-01 10:10:00,12.92,12.93,12.81,12.86,1539677.0,8.9864,8.9933,8.9099,8.9446,1539677.0
2022-11-01 10:20:00,12.86,13.05,12.83,13.04,1583799.0,8.9446,9.0768,8.9238,9.0698,1583799.0
2022-11-01 10:30:00,13.04,13.19,13.03,13.1,2688585.0,9.0698,9.1742,9.0629,9.1116,2688585.0
2022-11-01 10:40:00,13.09,13.1,13.0,13.03,1459168.0,9.1046,9.1116,9.042,9.0629,1459168.0
2022-11-01 10:50:00,13.04,13.07,12.95,12.96,975399.0,9.0698,9.0907,9.0072,9.0142,975399.0
2022-11-01 11:00:00,12.96,13.05,12.95,12.96,1117758.0,9.0142,9.0768,9.0072,9.0142,1117758.0
2022-11-01 11:10:00,12.96,13.09,12.96,13.03,651377.0,9.0142,9.1046,9.0142,9.0629,651377.0
2022-11-01 11:20:00,13.04,13.1,12.97,13.09,1007368.0,9.0698,9.1116,9.0211,9.1046,1007368.0
2022-11-01 11:30:00,13.09,13.16,13.07,13.16,2182946.0,9.1046,9.1533,9.0907,9.1533,2182946.0
2022-11-01 11:40:00,13.16,13.18,13.04,13.1,1043586.0,9.1533,9.1672,9.0698,9.1116,1043586.0
2022-11-01 11:50:00,13.11,13.15,13.07,13.13,983493.0,9.1185,9.1463,9.0907,9.1324,983493.0
2022-11-01 12:00:00,13.13,13.2,13.07,13.13,1323709.0,9.1324,9.1811,9.0907,9.1324,1323709.0
2022-11-01 12:10:00,13.13,13.16,13.1,13.13,983118.0,9.1324,9.1533,9.1116,9.1324,983118.0
2022-11-01 12:20:00,13.13,13.14,13.11,13.12,621051.0,9.1324,9.1394,9.1185,9.1255,621051.0
2022-11-01 12:30:00,13.12,13.14,13.09,13.12,466542.0,9.1255,9.1394,9.1046,9.1255,466542.0
2022-11-01 12:40:00,13.11,13.18,13.09,13.16,774730.0,9.1185,9.1672,9.1046,9.1533,774730.0
2022-11-01 12:50:00,13.16,13.17,13.02,13.07,529939.0,9.1533,9.1602,9.0559,9.0907,529939.0
2022-11-01 13:00:00,13.07,13.1,13.03,13.06,1297480.0,9.0907,9.1116,9.0629,9.0837,1297480.0
2022-11-01 13:10:00,13.05,13.08,13.03,13.04,736176.0,9.0768,9.0977,9.0629,9.0698,736176.0
2022-11-01 13:20:00,13.04,13.07,13.02,13.04,698898.0,9.0698,9.0907,9.0559,9.0698,698898.0
2022-11-01 13:30:00,13.04,13.05,12.98,13.0,900652.0,9.0698,9.0768,9.0281,9.042,900652.0
2022-11-01 13:40:00,13.0,13.1,12.99,13.06,1482992.0,9.042,9.1116,9.0351,9.0837,1482992.0
2022-11-01 13:50:00,13.06,13.09,13.04,13.04,371659.0,9.0837,9.1046,9.0698,9.0698,371659.0
2022-11-01 14:00:00,13.04,13.13,13.04,13.11,588553.0,9.0698,9.1324,9.0698,9.1185,588553.0
2022-11-01 14:10:00,13.11,13.16,13.1,13.12,1015845.0,9.1185,9.1533,9.1116,9.1255,1015845.0
2022-11-01 14:20:00,13.12,13.16,13.1,13.15,948148.0,9.1255,9.1533,9.1116,9.1463,948148.0
2022-11-01 14:30:00,13.15,13.17,13.13,13.16,965645.0,9.1463,9.1602,9.1324,9.1533,965645.0
2022-11-01 14:40:00,13.16,13.16,13.07,13.09,758642.0,9.1533,9.1533,9.0907,9.1046,758642.0
2022-11-01 14:50:00,13.08,13.18,13.07,13.17,1056666.0,9.0977,9.1672,9.0907,9.1602,1056666.0
2022-11-01 15:00:00,13.17,13.23,13.13,13.23,2389888.0,9.1602,9.202,9.1324,9.202,2389888.0
2022-11-01 15:10:00,13.23,13.26,13.18,13.2,1960949.0,9.202,9.2228,9.1672,9.1811,1960949.0
2022-11-01 15:20:00,13.2,13.21,13.16,13.18,842120.0,9.1811,9.1881,9.1533,9.1672,842120.0
2022-11-01 15:30:00,13.18,13.28,13.13,13.19,2933907.0,9.1672,9.2368,9.1324,9.1742,2933907.0
2022-11-01 15:40:00,13.19,13.19,13.0,13.02,4075109.0,9.1742,9.1742,9.042,9.0559,4075109.0
2022-11-01 15:50:00,13.01,13.09,13.0,13.02,3808681.0,9.049,9.1046,9.042,9.0559,3808681.0
2022-11-02 09:30:00,13.02,13.15,13.0,13.07,1269623.0,9.0559,9.1463,9.042,9.0907,1269623.0
2022-11-02 09:40:00,13.07,13.08,12.93,12.94,890023.0,9.0907,9.0977,8.9933,9.0003,890023.0
2022-11-02 09:50:00,12.93,12.96,12.85,12.87,826233.0,8.9933,9.0142,8.9377,8.9516,826233.0
2022-11-02 10:00:00,12.87,12.9,12.77,12.79,676904.0,8.9516,8.9725,8.882,8.8959,676904.0
2022-11-02 10:10:00,12.79,12.83,12.75,12.79,783162.0,8.8959,8.9238,8.8681,8.8959,783162.0
2022-11-02 10:20:00,12.79,12.83,12.77,12.78,742021.0,8.8959,8.9238,8.882,8.889,742021.0
2022-11-02 10:30:00,12.78,12.81,12.75,12.76,475455.0,8.889,8.9099,8.8681,8.8751,475455.0
2022-11-02 10:40:00,12.76,12.86,12.74,12.86,486206.0,8.8751,8.9446,8.8612,8.9446,486206.0
2022-11-02 10:50:00,12.85,12.91,12.85,12.91,701830.0,8.9377,8.9794,8.9377,8.9794,701830.0
2022-11-02 11:00:00,12.91,12.93,12.86,12.93,540696.0,8.9794,8.9933,8.9446,8.9933,540696.0
2022-11-02 11:10:00,12.93,12.96,12.92,12.96,426289.0,8.9933,9.0142,8.9864,9.0142,426289.0
2022-11-02 11:20:00,12.95,12.97,12.92,12.93,646272.0,9.0072,9.0211,8.9864,8.9933,646272.0
2022-11-02 11:30:00,12.93,12.94,12.91,12.94,587509.0,8.9933,9.0003,8.9794,9.0003,587509.0
2022-11-02 11:40:00,12.94,12.95,12.91,12.92,542618.0,9.0003,9.0072,8.9794,8.9864,542618.0
2022-11-02 11:50:00,12.92,12.94,12.91,12.94,487430.0,8.9864,9.0003,8.9794,9.0003,487430.0
2022-11-02 12:00:00,12.94,12.95,12.91,12.92,326932.0,9.0003,9.0072,8.9794,8.9864,326932.0
2022-11-02 12:10:00,12.92,12.92,12.9,12.91,345956.0,8.9864,8.9864,8.9725,8.9794,345956.0
2022-11-02 12:20:00,12.9,12.93,12.88,12.93,312596.0,8.9725,8.9933,8.9585,8.9933,312596.0
2022-11-02 12:30:00,12.93,12.93,12.91,12.92,315553.0,8.9933,8.9933,8.9794,8.9864,315553.0
2022-11-02 12:40:00,12.92,12.92,12.88,12.9,379241.0,8.9864,8.9864,8.9585,8.9725,379241.0
2022-11-02 12:50:00,12.9,12.91,12.89,12.91,173384.0,8.9725,8.9794,8.9655,8.9794,173384.0
2022-11-02 13:00:00,12.9,12.92,12.87,12.88,338985.0,8.9725,8.9864,8.9516,8.9585,338985.0
2022-11-02 13:10:00,12.89,12.91,12.87,12.88,198611.0,8.9655,8.9794,8.9516,8.9585,198611.0
2022-11-02 13:20:00,12.88,12.89,12.86,12.88,313311.0,8.9585,8.9655,8.9446,8.9585,313311.0
2022-11-02 13:30:00,12.88,12.91,12.86,12.9,255643.0,8.9585,8.9794,8.9446,8.9725,255643.0
2022-11-02 13:40:00,12.91,12.92,12.88,12.91,393515.0,8.9794,8.9864,8.9585,8.9794,393515.0
2022-11-02 13:50:00,12.9,12.92,12.9,12.92,208337.0,8.9725,8.9864,8.9725,8.9864,208337.0
2022-11-02 14:00:00,12.92,13.03,12.91,12.98,1154726.0,8.9864,9.0629,8.9794,9.0281,1154726.0
2022-11-02 14:10:00,12.98,13.01,12.94,12.95,662424.0,9.0281,9.049,9.0003,9.0072,662424.0
2022-11-02 14:20:00,12.95,13.01,12.94,13.0,399134.0,9.0072,9.049,9.0003,9.042,399134.0
2022-11-02 14:30:00,13.0,13.05,12.92,12.95,938646.0,9.042,9.0768,8.9864,9.0072,938646.0
2022-11-02 14:40:00,12.95,13.02,12.9,12.92,1437496.0,9.0072,9.0559,8.9725,8.9864,1437496.0
2022-11-02 14:50:00,12.92,12.93,12.84,12.92,700079.0,8.9864,8.9933,8.9307,8.9864,700079.0
2022-11-02 15:00:00,12.91,12.96,12.9,12.95,401024.0,8.9794,9.0142,8.9725,9.0072,401024.0
2022-11-02 15:10:00,12.95,12.96,12.85,12.86,360927.0,9.0072,9.0142,8.9377,8.9446,360927.0
2022-11-02 15:20:00,12.86,12.86,12.77,12.79,1073278.0,8.9446,8.9446,8.882,8.8959,1073278.0
2022-11-02 15:30:00,12.79,12.82,12.78,12.81,729645.0,8.8959,8.9168,8.889,8.9099,729645.0
2022-11-02 15:40:00,12.8,12.81,12.77,12.79,835593.0,8.9029,8.9099,8.882,8.8959,835593.0
2022-11-02 15:50:00,12.79,12.8,12.74,12.76,2435059.0,8.8959,8.9029,8.8612,8.8751,2435059.0
2022-11-03 09:30:00,12.73,12.88,12.73,12.85,1442161.0,8.8542,8.9585,8.8542,8.9377,1442161.0
2022-11-03 09:40:00,12.85,12.92,12.82,12.83,1208345.0,8.9377,8.9864,8.9168,8.9238,1208345.0
2022-11-03 09:50:00,12.83,12.85,12.76,12.78,635586.0,8.9238,8.9377,8.8751,8.889,635586.0
2022-11-03 10:00:00,12.78,12.81,12.73,12.74,910964.0,8.889,8.9099,8.8542,8.8612,910964.0
2022-11-03 10:10:00,12.73,12.8,12.71,12.79,504122.0,8.8542,8.9029,8.8403,8.8959,504122.0
2022-11-03 10:20:00,12.8,12.87,12.77,12.85,1014953.0,8.9029,8.9516,8.882,8.9377,1014953.0
2022-11-03 10:30:00,12.86,12.91,12.83,12.86,856216.0,8.9446,8.9794,8.9238,8.9446,856216.0
2022-11-03 10:40:00,12.86,12.89,12.83,12.88,719101.0,8.9446,8.9655,8.9238,8.9585,719101.0
2022-11-03 10:50:00,12.88,12.91,12.86,12.91,770057.0,8.9585,8.9794,8.9446,8.9794,770057.0
2022-11-03 11:00:00,12.91,12.93,12.86,12.93,1056242.0,8.9794,8.9933,8.9446,8.9933,1056242.0
2022-11-03 11:10:00,12.93,12.95,12.87,12.88,1230968.0,8.9933,9.0072,8.9516,8.9585,1230968.0
2022-11-03 11:20:00,12.88,12.97,12.88,12.94,703612.0,8.9585,9.0211,8.9585,9.0003,703612.0
2022-11-03 11:30:00,12.95,13.01,12.92,13.0,962729.0,9.0072,9.049,8.9864,9.042,962729.0
2022-11-03 11:40:00,12.99,13.06,12.99,13.04,1459215.0,9.0351,9.0837,9.0351,9.0698,1459215.0
2022-11-03 11:50:00,13.04,13.1,13.02,13.09,1619285.0,9.0698,9.1116,9.0559,9.1046,1619285.0
2022-11-03 12:00:00,13.09,13.15,13.09,13.09,2097193.0,9.1046,9.1463,9.1046,9.1046,2097193.0
2022-11-03 12:10:00,13.09,13.14,13.08,13.12,1402085.0,9.1046,9.1394,9.0977,9.1255,1402085.0
2022-11-03 12:20:00,13.13,13.17,13.12,13.17,1625073.0,9.1324,9.1602,9.1255,9.1602,1625073.0
2022-11-03 12:30:00,13.17,13.18,13.09,13.1,1097216.0,9.1602,9.1672,9.1046,9.1116,1097216.0
2022-11-03 12:40:00,13.1,13.1,13.04,13.06,757751.0,9.1116,9.1116,9.0698,9.0837,757751.0
2022-11-03 12:50:00,13.07,13.16,13.06,13.16,1112347.0,9.0907,9.1533,9.0837,9.1533,1112347.0
2022-11-03 13:00:00,13.16,13.2,13.11,13.18,888736.0,9.1533,9.1811,9.1185,9.1672,888736.0
2022-11-03 13:10:00,13.18,13.24,13.17,13.18,724262.0,9.1672,9.2089,9.1602,9.1672,724262.0
2022-11-03 13:20:00,13.18,13.2,13.16,13.18,515234.0,9.1672,9.1811,9.1533,9.1672,515234.0
2022-11-03 13:30:00,13.19,13.26,13.16,13.23,1213994.0,9.1742,9.2228,9.1533,9.202,1213994.0
2022-11-03 13:40:00,13.23,13.23,13.13,13.14,775040.0,9.202,9.202,9.1324,9.1394,775040.0
2022-11-03 13:50:00,13.13,13.23,13.09,13.18,817224.0,9.1324,9.202,9.1046,9.1672,817224.0
2022-11-03 14:00:00,13.18,13.21,13.11,13.16,420542.0,9.1672,9.1881,9.1185,9.1533,420542.0
2022-11-03 14:10:00,13.16,13.16,13.16,13.16,0.0,9.1533,9.1533,9.1533,9.1533,0.0
2022-11-03 14:20:00,13.16,13.16,13.16,13.16,0.0,9.1533,9.1533,9.1533,9.1533,0.0
2022-11-03 14:30:00,13.16,13.16,13.16,13.16,0.0,9.1533,9.1533,9.1533,9.1533,0.0
2022-11-03 14:40:00,13.28,13.29,13.11,13.13,3600511.0,9.2368,9.2437,9.1185,9.1324,3600511.0
2022-11-03 14:50:00,13.13,13.13,13.09,13.1,1967788.0,9.1324,9.1324,9.1046,9.1116,1967788.0
2022-11-03 15:00:00,13.09,13.17,13.07,13.16,900872.0,9.1046,9.1602,9.0907,9.1533,900872.0
2022-11-03 15:10:00,13.16,13.18,13.13,13.17,826003.0,9.1533,9.1672,9.1324,9.1602,826003.0
2022-11-03 15:20:00,13.17,13.18,13.11,13.12,1007250.0,9.1602,9.1672,9.1185,9.1255,1007250.0
2022-11-03 15:30:00,13.12,13.13,13.07,13.11,1490382.0,9.1255,9.1324,9.0907,9.1185,1490382.0
2022-11-03 15:40:00,13.11,13.13,13.05,13.09,1743036.0,9.1185,9.1324,9.0768,9.1046,1743036.0
2022-11-03 15:50:00,13.09,13.09,13.02,13.06,3392912.0,9.1046,9.1046,9.0559,9.0837,3392912.0
2022-11-04 09:30:00,13.51,13.56,13.23,13.24,3878454.0,9.3967,9.4315,9.202,9.2089,3878454.0
2022-11-04 09:40:00,13.24,13.24,13.0,13.05,3805234.0,9.2089,9.2089,9.042,9.0768,3805234.0
2022-11-04 09:50:00,13.05,13.16,12.99,13.1,1607701.0,9.0768,9.1533,9.0351,9.1116,1607701.0
2022-11-04 10:00:00,13.11,13.18,13.06,13.1,1094286.0,9.1185,9.1672,9.0837,9.1116,1094286.0
2022-11-04 10:10:00,13.1,13.11,12.98,12.98,1267667.0,9.1116,9.1185,9.0281,9.0281,1267667.0
2022-11-04 10:20:00,12.98,12.99,12.78,12.92,2841311.0,9.0281,9.0351,8.889,8.9864,2841311.0
2022-11-04 10:30:00,12.92,13.04,12.9,13.0,2254531.0,8.9864,9.0698,8.9725,9.042,2254531.0
2022-11-04 10:40:00,13.0,13.04,12.92,12.99,880841.0,9.042,9.0698,8.9864,9.0351,880841.0
2022-11-04 10:50:00,12.99,13.11,12.95,13.07,1398986.0,9.0351,9.1185,9.0072,9.0907,1398986.0
2022-11-04 11:00:00,13.07,13.23,13.06,13.21,1626527.0,9.0907,9.202,9.0837,9.1881,1626527.0
2022-11-04 11:10:00,13.21,13.3,13.11,13.15,1379312.0,9.1881,9.2507,9.1185,9.1463,1379312.0
2022-11-04 11:20:00,13.15,13.23,13.14,13.2,1060452.0,9.1463,9.202,9.1394,9.1811,1060452.0
2022-11-04 11:30:00,13.2,13.2,13.09,13.1,787255.0,9.1811,9.1811,9.1046,9.1116,787255.0
2022-11-04 11:40:00,13.1,13.11,12.98,12.98,792778.0,9.1116,9.1185,9.0281,9.0281,792778.0
2022-11-04 11:50:00,12.98,13.04,12.93,12.96,1431246.0,9.0281,9.0698,8.9933,9.0142,1431246.0
2022-11-04 12:00:00,12.96,13.0,12.92,12.99,642839.0,9.0142,9.042,8.9864,9.0351,642839.0
2022-11-04 12:10:00,12.98,13.0,12.93,12.99,666896.0,9.0281,9.042,8.9933,9.0351,666896.0
2022-11-04 12:20:00,12.99,13.01,12.9,12.93,1198520.0,9.0351,9.049,8.9725,8.9933,1198520.0
2022-11-04 12:30:00,12.93,12.98,12.91,12.93,617695.0,8.9933,9.0281,8.9794,8.9933,617695.0
2022-11-04 12:40:00,12.93,12.97,12.87,12.88,1654632.0,8.9933,9.0211,8.9516,8.9585,1654632.0
2022-11-04 12:50:00,12.88,12.92,12.81,12.87,2023496.0,8.9585,8.9864,8.9099,8.9516,2023496.0
2022-11-04 13:00:00,12.86,12.87,12.81,12.83,1290946.0,8.9446,8.9516,8.9099,8.9238,1290946.0
2022-11-04 13:10:00,12.83,12.88,12.72,12.82,2937011.0,8.9238,8.9585,8.8473,8.9168,2937011.0
2022-11-04 13:20:00,12.81,12.85,12.77,12.77,1021665.0,8.9099,8.9377,8.882,8.882,1021665.0
2022-11-04 13:30:00,12.77,12.81,12.72,12.78,1295097.0,8.882,8.9099,8.8473,8.889,1295097.0
2022-11-04 13:40:00,12.78,12.81,12.74,12.8,719013.0,8.889,8.9099,8.8612,8.9029,719013.0
2022-11-04 13:50:00,12.79,12.86,12.77,12.82,798438.0,8.8959,8.9446,8.882,8.9168,798438.0
2022-11-04 14:00:00,12.82,12.83,12.68,12.68,1203435.0,8.9168,8.9238,8.8194,8.8194,1203435.0
2022-11-04 14:10:00,12.68,12.71,12.6,12.64,1136577.0,8.8194,8.8403,8.7638,8.7916,1136577.0
2022-11-04 14:20:00,12.64,12.66,12.55,12.55,1372580.0,8.7916,8.8055,8.729,8.729,1372580.0
2022-11-04 14:30:00,12.56,12.65,12.53,12.64,1149297.0,8.736,8.7986,8.7151,8.7916,1149297.0
2022-11-04 14:40:00,12.63,12.71,12.6,12.66,1753759.0,8.7847,8.8403,8.7638,8.8055,1753759.0
2022-11-04 14:50:00,12.66,12.69,12.63,12.67,1290537.0,8.8055,8.8264,8.7847,8.8125,1290537.0
2022-11-04 15:00:00,12.67,12.67,12.58,12.58,749979.0,8.8125,8.8125,8.7499,8.7499,749979.0
2022-11-04 15:10:00,12.59,12.59,12.5,12.52,1568154.0,8.7568,8.7568,8.6942,8.7081,1568154.0
2022-11-04 15:20:00,12.52,12.59,12.48,12.59,2864020.0,8.7081,8.7568,8.6803,8.7568,2864020.0
2022-11-04 15:30:00,12.59,12.67,12.55,12.61,2193034.0,8.7568,8.8125,8.729,8.7707,2193034.0
2022-11-04 15:40:00,12.61,12.61,12.55,12.55,2282122.0,8.7707,8.7707,8.729,8.729,2282122.0
2022-11-04 15:50:00,12.55,12.7,12.53,12.63,6427616.0,8.729,8.8333,8.7151,8.7847,6427616.0
2022-11-07 09:30:00,12.45,12.62,12.36,12.43,4855371.0,8.6595,8.7777,8.5969,8.6456,4855371.0
2022-11-07 09:40:00,12.43,12.49,12.27,12.31,2400774.0,8.6456,8.6873,8.5343,8.5621,2400774.0
2022-11-07 09:50:00,12.3,12.35,12.17,12.21,2870690.0,8.5551,8.5899,8.4647,8.4925,2870690.0
2022-11-07 10:00:00,12.22,12.39,12.2,12.39,1609231.0,8.4995,8.6177,8.4856,8.6177,1609231.0
2022-11-07 10:10:00,12.39,12.45,12.37,12.42,1503087.0,8.6177,8.6595,8.6038,8.6386,1503087.0
2022-11-07 10:20:00,12.43,12.43,12.28,12.29,1925737.0,8.6456,8.6456,8.5412,8.5482,1925737.0
2022-11-07 10:30:00,12.29,12.36,12.25,12.26,1876483.0,8.5482,8.5969,8.5204,8.5273,1876483.0
2022-11-07 10:40:00,12.26,12.36,12.26,12.34,1779553.0,8.5273,8.5969,8.5273,8.583,1779553.0
2022-11-07 10:50:00,12.34,12.35,12.26,12.29,1475275.0,8.583,8.5899,8.5273,8.5482,1475275.0
2022-11-07 11:00:00,12.29,12.33,12.25,12.29,842691.0,8.5482,8.576,8.5204,8.5482,842691.0
2022-11-07 11:10:00,12.29,12.36,12.26,12.35,784094.0,8.5482,8.5969,8.5273,8.5899,784094.0
2022-11-07 11:20:00,12.35,12.36,12.29,12.29,733058.0,8.5899,8.5969,8.5482,8.5482,733058.0
2022-11-07 11:30:00,12.3,12.34,12.28,12.3,552040.0,8.5551,8.583,8.5412,8.5551,552040.0
2022-11-07 11:40:00,12.29,12.34,12.26,12.27,540523.0,8.5482,8.583,8.5273,8.5343,540523.0
2022-11-07 11:50:00,12.27,12.31,12.26,12.27,458517.0,8.5343,8.5621,8.5273,8.5343,458517.0
2022-11-07 12:00:00,12.27,12.29,12.23,12.28,509391.0,8.5343,8.5482,8.5064,8.5412,509391.0
2022-11-07 12:10:00,12.27,12.3,12.24,12.26,464251.0,8.5343,8.5551,8.5134,8.5273,464251.0
2022-11-07 12:20:00,12.25,12.27,12.21,12.25,695741.0,8.5204,8.5343,8.4925,8.5204,695741.0
2022-11-07 12:30:00,12.25,12.25,12.16,12.18,773383.0,8.5204,8.5204,8.4578,8.4717,773383.0
2022-11-07 12:40:00,12.18,12.19,12.14,12.15,586158.0,8.4717,8.4786,8.4438,8.4508,586158.0
2022-11-07 12:50:00,12.14,12.15,12.13,12.14,745221.0,8.4438,8.4508,8.4369,8.4438,745221.0
2022-11-07 13:00:00,12.13,12.14,12.08,12.08,773491.0,8.4369,8.4438,8.4021,8.4021,773491.0
2022-11-07 13:10:00,12.08,12.1,12.05,12.07,1498471.0,8.4021,8.416,8.3812,8.3952,1498471.0
2022-11-07 13:20:00,12.08,12.14,12.05,12.13,1053869.0,8.4021,8.4438,8.3812,8.4369,1053869.0
2022-11-07 13:30:00,12.12,12.13,12.05,12.07,995859.0,8.4299,8.4369,8.3812,8.3952,995859.0
2022-11-07 13:40:00,12.07,12.07,12.0,12.02,942766.0,8.3952,8.3952,8.3465,8.3604,942766.0
2022-11-07 13:50:00,12.02,12.02,11.98,11.99,1130960.0,8.3604,8.3604,8.3326,8.3395,1130960.0
2022-11-07 14:00:00,12.0,12.04,11.95,11.96,1336971.0,8.3465,8.3743,8.3117,8.3186,1336971.0
2022-11-07 14:10:00,11.96,11.98,11.9,11.93,1423513.0,8.3186,8.3326,8.2769,8.2978,1423513.0
2022-11-07 14:20:00,11.93,11.96,11.9,11.92,1480059.0,8.2978,8.3186,8.2769,8.2908,1480059.0
2022-11-07 14:30:00,11.92,11.93,11.87,11.9,1413307.0,8.2908,8.2978,8.256,8.2769,1413307.0
2022-11-07 14:40:00,11.91,11.92,11.86,11.88,1723991.0,8.2839,8.2908,8.2491,8.263,1723991.0
2022-11-07 14:50:00,11.88,11.9,11.8,11.83,2203114.0,8.263,8.2769,8.2074,8.2282,2203114.0
2022-11-07 15:00:00,11.82,11.89,11.82,11.85,1659088.0,8.2213,8.27,8.2213,8.2421,1659088.0
2022-11-07 15:10:00,11.85,11.9,11.84,11.9,972929.0,8.2421,8.2769,8.2352,8.2769,972929.0
2022-11-07 15:20:00,11.9,11.91,11.85,11.91,1342749.0,8.2769,8.2839,8.2421,8.2839,1342749.0
2022-11-07 15:30:00,11.91,11.95,11.86,11.88,1970120.0,8.2839,8.3117,8.2491,8.263,1970120.0
2022-11-07 15:40:00,11.87,11.88,11.83,11.84,2599366.0,8.256,8.263,8.2282,8.2352,2599366.0
2022-11-07 15:50:00,11.84,11.86,11.8,11.84,4145712.0,8.2352,8.2491,8.2074,8.2352,4145712.0
2022-11-08 09:30:00,11.91,11.95,11.77,11.79,2822651.0,8.2839,8.3117,8.1865,8.2004,2822651.0
2022-11-08 09:40:00,11.79,11.85,11.72,11.74,1115100.0,8.2004,8.2421,8.1517,8.1656,1115100.0
2022-11-08 09:50:00,11.74,11.75,11.62,11.63,2629096.0,8.1656,8.1726,8.0822,8.0891,2629096.0
2022-11-08 10:00:00,11.63,11.79,11.62,11.79,1640895.0,8.0891,8.2004,8.0822,8.2004,1640895.0
2022-11-08 10:10:00,11.79,11.85,11.72,11.8,1134192.0,8.2004,8.2421,8.1517,8.2074,1134192.0
2022-11-08 10:20:00,11.8,11.83,11.73,11.77,877938.0,8.2074,8.2282,8.1587,8.1865,877938.0
2022-11-08 10:30:00,11.78,11.84,11.76,11.83,757640.0,8.1935,8.2352,8.1795,8.2282,757640.0
2022-11-08 10:40:00,11.83,11.89,11.78,11.87,734456.0,8.2282,8.27,8.1935,8.256,734456.0
2022-11-08 10:50:00,11.88,11.88,11.8,11.82,853317.0,8.263,8.263,8.2074,8.2213,853317.0
2022-11-08 11:00:00,11.82,11.88,11.8,11.87,1127615.0,8.2213,8.263,8.2074,8.256,1127615.0
2022-11-08 11:10:00,11.87,11.9,11.81,11.89,751743.0,8.256,8.2769,8.2143,8.27,751743.0
2022-11-08 11:20:00,11.9,11.92,11.81,11.82,1130473.0,8.2769,8.2908,8.2143,8.2213,1130473.0
2022-11-08 11:30:00,11.82,11.85,11.8,11.82,585592.0,8.2213,8.2421,8.2074,8.2213,585592.0
2022-11-08 11:40:00,11.82,11.93,11.81,11.92,791225.0,8.2213,8.2978,8.2143,8.2908,791225.0
2022-11-08 11:50:00,11.92,11.93,11.88,11.88,602666.0,8.2908,8.2978,8.263,8.263,602666.0
2022-11-08 12:00:00,11.88,11.92,11.82,11.84,674076.0,8.263,8.2908,8.2213,8.2352,674076.0
2022-11-08 12:10:00,11.84,11.88,11.81,11.87,614960.0,8.2352,8.263,8.2143,8.256,614960.0
2022-11-08 12:20:00,11.87,11.9,11.86,11.88,385287.0,8.256,8.2769,8.2491,8.263,385287.0
2022-11-08 12:30:00,11.88,11.94,11.87,11.93,385228.0,8.263,8.3047,8.256,8.2978,385228.0
2022-11-08 12:40:00,11.93,11.93,11.89,11.93,441295.0,8.2978,8.2978,8.27,8.2978,441295.0
2022-11-08 12:50:00,11.93,11.94,11.88,11.93,635134.0,8.2978,8.3047,8.263,8.2978,635134.0
2022-11-08 13:00:00,11.93,11.97,11.91,11.95,565052.0,8.2978,8.3256,8.2839,8.3117,565052.0
2022-11-08 13:10:00,11.95,11.95,11.9,11.91,458898.0,8.3117,8.3117,8.2769,8.2839,458898.0
2022-11-08 13:20:00,11.91,11.92,11.8,11.82,761196.0,8.2839,8.2908,8.2074,8.2213,761196.0
2022-11-08 13:30:00,11.81,11.92,11.8,11.92,760853.0,8.2143,8.2908,8.2074,8.2908,760853.0
2022-11-08 13:40:00,11.92,11.97,11.89,11.94,1031780.0,8.2908,8.3256,8.27,8.3047,1031780.0
2022-11-08 13:50:00,11.94,11.96,11.88,11.89,656703.0,8.3047,8.3186,8.263,8.27,656703.0
2022-11-08 14:00:00,11.89,11.92,11.83,11.84,590163.0,8.27,8.2908,8.2282,8.2352,590163.0
2022-11-08 14:10:00,11.83,11.9,11.83,11.89,398586.0,8.2282,8.2769,8.2282,8.27,398586.0
2022-11-08 14:20:00,11.88,11.89,11.76,11.76,645591.0,8.263,8.27,8.1795,8.1795,645591.0
2022-11-08 14:30:00,11.77,11.83,11.76,11.81,347385.0,8.1865,8.2282,8.1795,8.2143,347385.0
2022-11-08 14:40:00,11.81,11.87,11.81,11.86,335554.0,8.2143,8.256,8.2143,8.2491,335554.0
2022-11-08 14:50:00,11.87,11.9,11.85,11.87,657626.0,8.256,8.2769,8.2421,8.256,657626.0
2022-11-08 15:00:00,11.87,11.89,11.85,11.87,491893.0,8.256,8.27,8.2421,8.256,491893.0
2022-11-08 15:10:00,11.87,11.89,11.85,11.88,400061.0,8.256,8.27,8.2421,8.263,400061.0
2022-11-08 15:20:00,11.88,11.93,11.88,11.9,792626.0,8.263,8.2978,8.263,8.2769,792626.0
2022-11-08 15:30:00,11.92,11.93,11.89,11.92,885976.0,8.2908,8.2978,8.27,8.2908,885976.0
2022-11-08 15:40:00,11.92,11.93,11.89,11.9,1647290.0,8.2908,8.2978,8.27,8.2769,1647290.0
2022-11-08 15:50:00,11.91,11.92,11.88,11.9,2397390.0,8.2839,8.2908,8.263,8.2769,2397390.0
2022-11-09 09:30:00,11.88,11.92,11.76,11.85,967394.0,8.263,8.2908,8.1795,8.2421,967394.0
2022-11-09 09:40:00,11.84,11.89,11.81,11.84,614203.0,8.2352,8.27,8.2143,8.2352,614203.0
2022-11-09 09:50:00,11.85,11.85,11.77,11.8,1271357.0,8.2421,8.2421,8.1865,8.2074,1271357.0
2022-11-09 10:00:00,11.8,11.93,11.79,11.93,763130.0,8.2074,8.2978,8.2004,8.2978,763130.0
2022-11-09 10:10:00,11.92,11.95,11.86,11.89,526270.0,8.2908,8.3117,8.2491,8.27,526270.0
2022-11-09 10:20:00,11.88,11.94,11.85,11.93,673948.0,8.263,8.3047,8.2421,8.2978,673948.0
2022-11-09 10:30:00,11.93,11.98,11.84,11.87,664398.0,8.2978,8.3326,8.2352,8.256,664398.0
2022-11-09 10:40:00,11.88,11.9,11.83,11.86,411985.0,8.263,8.2769,8.2282,8.2491,411985.0
2022-11-09 10:50:00,11.87,11.89,11.82,11.89,467691.0,8.256,8.27,8.2213,8.27,467691.0
2022-11-09 11:00:00,11.88,11.91,11.85,11.88,451092.0,8.263,8.2839,8.2421,8.263,451092.0
2022-11-09 11:10:00,11.88,11.91,11.88,11.91,229977.0,8.263,8.2839,8.263,8.2839,229977.0
2022-11-09 11:20:00,11.91,11.93,11.88,11.92,558021.0,8.2839,8.2978,8.263,8.2908,558021.0
2022-11-09 11:30:00,11.92,11.93,11.89,11.92,513389.0,8.2908,8.2978,8.27,8.2908,513389.0
2022-11-09 11:40:00,11.92,11.96,11.91,11.92,492239.0,8.2908,8.3186,8.2839,8.2908,492239.0
2022-11-09 11:50:00,11.92,11.94,11.89,11.91,295834.0,8.2908,8.3047,8.27,8.2839,295834.0
2022-11-09 12:00:00,11.91,11.94,11.89,11.9,419728.0,8.2839,8.3047,8.27,8.2769,419728.0
2022-11-09 12:10:00,11.9,11.9,11.86,11.88,436399.0,8.2769,8.2769,8.2491,8.263,436399.0
2022-11-09 12:20:00,11.88,11.91,11.87,11.87,625946.0,8.263,8.2839,8.256,8.256,625946.0
2022-11-09 12:30:00,11.88,11.92,11.86,11.86,462380.0,8.263,8.2908,8.2491,8.2491,462380.0
2022-11-09 12:40:00,11.87,11.88,11.81,11.84,551729.0,8.256,8.263,8.2143,8.2352,551729.0
2022-11-09 12:50:00,11.84,11.84,11.81,11.84,335088.0,8.2352,8.2352,8.2143,8.2352,335088.0
2022-11-09 13:00:00,11.84,11.85,11.78,11.78,591712.0,8.2352,8.2421,8.1935,8.1935,591712.0
2022-11-09 13:10:00,11.78,11.8,11.75,11.75,721549.0,8.1935,8.2074,8.1726,8.1726,721549.0
2022-11-09 13:20:00,11.76,11.78,11.74,11.76,616021.0,8.1795,8.1935,8.1656,8.1795,616021.0
2022-11-09 13:30:00,11.76,11.76,11.69,11.71,740500.0,8.1795,8.1795,8.1309,8.1448,740500.0
2022-11-09 13:40:00,11.72,11.75,11.71,11.74,457894.0,8.1517,8.1726,8.1448,8.1656,457894.0
2022-11-09 13:50:00,11.74,11.75,11.7,11.74,604210.0,8.1656,8.1726,8.1378,8.1656,604210.0
2022-11-09 14:00:00,11.75,11.75,11.7,11.73,503945.0,8.1726,8.1726,8.1378,8.1587,503945.0
2022-11-09 14:10:00,11.73,11.76,11.71,11.73,229823.0,8.1587,8.1795,8.1448,8.1587,229823.0
2022-11-09 14:20:00,11.73,11.75,11.71,11.72,246867.0,8.1587,8.1726,8.1448,8.1517,246867.0
2022-11-09 14:30:00,11.71,11.72,11.65,11.66,787013.0,8.1448,8.1517,8.103,8.11,787013.0
2022-11-09 14:40:00,11.66,11.69,11.64,11.67,727684.0,8.11,8.1309,8.0961,8.1169,727684.0
2022-11-09 14:50:00,11.67,11.67,11.6,11.63,772315.0,8.1169,8.1169,8.0683,8.0891,772315.0
2022-11-09 15:00:00,11.62,11.72,11.62,11.7,344760.0,8.0822,8.1517,8.0822,8.1378,344760.0
2022-11-09 15:10:00,11.7,11.71,11.67,11.68,502160.0,8.1378,8.1448,8.1169,8.1239,502160.0
2022-11-09 15:20:00,11.68,11.7,11.65,11.7,614735.0,8.1239,8.1378,8.103,8.1378,614735.0
2022-11-09 15:30:00,11.7,11.71,11.63,11.64,1307801.0,8.1378,8.1448,8.0891,8.0961,1307801.0
2022-11-09 15:40:00,11.64,11.64,11.56,11.57,1562976.0,8.0961,8.0961,8.0404,8.0474,1562976.0
2022-11-09 15:50:00,11.56,11.61,11.55,11.6,2401655.0,8.0404,8.0752,8.0335,8.0683,2401655.0
2022-11-10 09:30:00,11.11,11.13,10.9,10.95,4744449.0,7.7274,7.7413,7.5814,7.6162,4744449.0
2022-11-10 09:40:00,10.96,11.05,10.82,11.0,2825541.0,7.6231,7.6857,7.5257,7.6509,2825541.0
2022-11-10 09:50:00,11.01,11.11,10.96,11.04,2338940.0,7.6579,7.7274,7.6231,7.6788,2338940.0
2022-11-10 10:00:00,11.04,11.15,11.01,11.1,1582311.0,7.6788,7.7553,7.6579,7.7205,1582311.0
2022-11-10 10:10:00,11.09,11.16,11.04,11.11,1656858.0,7.7135,7.7622,7.6788,7.7274,1656858.0
2022-11-10 10:20:00,11.1,11.22,11.1,11.2,1553502.0,7.7205,7.8039,7.7205,7.79,1553502.0
2022-11-10 10:30:00,11.2,11.24,11.16,11.16,1127733.0,7.79,7.8179,7.7622,7.7622,1127733.0
2022-11-10 10:40:00,11.17,11.31,11.16,11.23,1868326.0,7.7692,7.8665,7.7622,7.8109,1868326.0
2022-11-10 10:50:00,11.24,11.26,11.21,11.24,658221.0,7.8179,7.8318,7.797,7.8179,658221.0
2022-11-10 11:00:00,11.24,11.28,11.16,11.21,815638.0,7.8179,7.8457,7.7622,7.797,815638.0
2022-11-10 11:10:00,11.22,11.24,11.12,11.14,1113432.0,7.8039,7.8179,7.7344,7.7483,1113432.0
2022-11-10 11:20:00,11.13,11.19,11.11,11.19,1211632.0,7.7413,7.7831,7.7274,7.7831,1211632.0
2022-11-10 11:30:00,11.19,11.25,11.19,11.25,752672.0,7.7831,7.8248,7.7831,7.8248,752672.0
2022-11-10 11:40:00,11.25,11.27,11.21,11.26,920212.0,7.8248,7.8387,7.797,7.8318,920212.0
2022-11-10 11:50:00,11.26,11.31,11.25,11.28,1241738.0,7.8318,7.8665,7.8248,7.8457,1241738.0
2022-11-10 12:00:00,11.28,11.3,11.24,11.28,1117534.0,7.8457,7.8596,7.8179,7.8457,1117534.0
2022-11-10 12:10:00,11.27,11.28,11.21,11.21,936436.0,7.8387,7.8457,7.797,7.797,936436.0
2022-11-10 12:20:00,11.21,11.22,11.12,11.13,698650.0,7.797,7.8039,7.7344,7.7413,698650.0
2022-11-10 12:30:00,11.13,11.14,11.01,11.02,1054142.0,7.7413,7.7483,7.6579,7.6648,1054142.0
2022-11-10 12:40:00,11.03,11.09,11.02,11.09,826162.0,7.6718,7.7135,7.6648,7.7135,826162.0
2022-11-10 12:50:00,11.09,11.1,11.01,11.05,436954.0,7.7135,7.7205,7.6579,7.6857,436954.0
2022-11-10 13:00:00,11.05,11.14,11.05,11.12,987673.0,7.6857,7.7483,7.6857,7.7344,987673.0
2022-11-10 13:10:00,11.12,11.14,11.08,11.13,511864.0,7.7344,7.7483,7.7066,7.7413,511864.0
2022-11-10 13:20:00,11.14,11.14,11.09,11.13,504382.0,7.7483,7.7483,7.7135,7.7413,504382.0
2022-11-10 13:30:00,11.13,11.14,11.03,11.08,1152939.0,7.7413,7.7483,7.6718,7.7066,1152939.0
2022-11-10 13:40:00,11.09,11.09,11.02,11.03,1008048.0,7.7135,7.7135,7.6648,7.6718,1008048.0
2022-11-10 13:50:00,11.03,11.03,10.96,11.0,1271711.0,7.6718,7.6718,7.6231,7.6509,1271711.0
2022-11-10 14:00:00,11.0,11.0,10.92,10.94,1121860.0,7.6509,7.6509,7.5953,7.6092,1121860.0
2022-11-10 14:10:00,10.93,10.95,10.9,10.93,1144078.0,7.6022,7.6162,7.5814,7.6022,1144078.0
2022-11-10 14:20:00,10.93,10.97,10.86,10.96,1233193.0,7.6022,7.6301,7.5536,7.6231,1233193.0
2022-11-10 14:30:00,10.96,11.0,10.96,10.99,758292.0,7.6231,7.6509,7.6231,7.644,758292.0
2022-11-10 14:40:00,10.99,10.99,10.94,10.96,1132775.0,7.644,7.644,7.6092,7.6231,1132775.0
2022-11-10 14:50:00,10.96,10.98,10.92,10.96,766490.0,7.6231,7.637,7.5953,7.6231,766490.0
2022-11-10 15:00:00,10.96,10.96,10.91,10.94,972073.0,7.6231,7.6231,7.5883,7.6092,972073.0
2022-11-10 15:10:00,10.94,11.05,10.93,10.99,1631816.0,7.6092,7.6857,7.6022,7.644,1631816.0
2022-11-10 15:20:00,10.98,11.03,10.96,11.02,1281589.0,7.637,7.6718,7.6231,7.6648,1281589.0
2022-11-10 15:30:00,11.01,11.02,10.97,11.0,1159999.0,7.6579,7.6648,7.6301,7.6509,1159999.0
2022-11-10 15:40:00,11.0,11.05,10.97,11.02,3428157.0,7.6509,7.6857,7.6301,7.6648,3428157.0
2022-11-10 15:50:00,11.02,11.03,11.0,11.02,2508246.0,7.6648,7.6718,7.6509,7.6648,2508246.0
2022-11-11 09:30:00,11.12,11.27,11.08,11.24,2949988.0,7.7344,7.8387,7.7066,7.8179,2949988.0
2022-11-11 09:40:00,11.24,11.29,11.18,11.22,1687286.0,7.8179,7.8526,7.7761,7.8039,1687286.0
2022-11-11 09:50:00,11.21,11.3,11.2,11.28,1956345.0,7.797,7.8596,7.79,7.8457,1956345.0
2022-11-11 10:00:00,11.27,11.34,11.21,11.29,2723241.0,7.8387,7.8874,7.797,7.8526,2723241.0
2022-11-11 10:10:00,11.3,11.34,11.27,11.33,959900.0,7.8596,7.8874,7.8387,7.8805,959900.0
2022-11-11 10:20:00,11.34,11.55,11.33,11.54,3444381.0,7.8874,8.0335,7.8805,8.0265,3444381.0
2022-11-11 10:30:00,11.55,11.67,11.51,11.54,4185741.0,8.0335,8.1169,8.0057,8.0265,4185741.0
2022-11-11 10:40:00,11.53,11.54,11.45,11.46,1039960.0,8.0196,8.0265,7.9639,7.9709,1039960.0
2022-11-11 10:50:00,11.46,11.56,11.46,11.47,1364905.0,7.9709,8.0404,7.9709,7.9778,1364905.0
2022-11-11 11:00:00,11.48,11.51,11.39,11.4,942085.0,7.9848,8.0057,7.9222,7.9291,942085.0
2022-11-11 11:10:00,11.41,11.41,11.36,11.39,1255436.0,7.9361,7.9361,7.9013,7.9222,1255436.0
2022-11-11 11:20:00,11.38,11.4,11.36,11.36,585806.0,7.9152,7.9291,7.9013,7.9013,585806.0
2022-11-11 11:30:00,11.36,11.41,11.35,11.37,912165.0,7.9013,7.9361,7.8944,7.9083,912165.0
2022-11-11 11:40:00,11.36,11.43,11.36,11.38,380610.0,7.9013,7.95,7.9013,7.9152,380610.0
2022-11-11 11:50:00,11.38,11.42,11.36,11.36,681557.0,7.9152,7.9431,7.9013,7.9013,681557.0
2022-11-11 12:00:00,11.37,11.37,11.34,11.36,413880.0,7.9083,7.9083,7.8874,7.9013,413880.0
2022-11-11 12:10:00,11.37,11.41,11.36,11.39,389432.0,7.9083,7.9361,7.9013,7.9222,389432.0
2022-11-11 12:20:00,11.4,11.45,11.38,11.41,548354.0,7.9291,7.9639,7.9152,7.9361,548354.0
2022-11-11 12:30:00,11.41,11.45,11.39,11.45,774300.0,7.9361,7.9639,7.9222,7.9639,774300.0
2022-11-11 12:40:00,11.45,11.47,11.41,11.44,478490.0,7.9639,7.9778,7.9361,7.957,478490.0
2022-11-11 12:50:00,11.44,11.48,11.43,11.45,574892.0,7.957,7.9848,7.95,7.9639,574892.0
2022-11-11 13:00:00,11.45,11.49,11.4,11.41,792104.0,7.9639,7.9917,7.9291,7.9361,792104.0
2022-11-11 13:10:00,11.41,11.48,11.41,11.46,550401.0,7.9361,7.9848,7.9361,7.9709,550401.0
2022-11-11 13:20:00,11.46,11.55,11.43,11.53,649042.0,7.9709,8.0335,7.95,8.0196,649042.0
2022-11-11 13:30:00,11.53,11.55,11.51,11.53,620660.0,8.0196,8.0335,8.0057,8.0196,620660.0
2022-11-11 13:40:00,11.53,11.65,11.52,11.64,1285610.0,8.0196,8.103,8.0126,8.0961,1285610.0
2022-11-11 13:50:00,11.63,11.7,11.62,11.63,1964129.0,8.0891,8.1378,8.0822,8.0891,1964129.0
2022-11-11 14:00:00,11.64,11.69,11.61,11.66,1334448.0,8.0961,8.1309,8.0752,8.11,1334448.0
2022-11-11 14:10:00,11.66,11.69,11.62,11.63,1015934.0,8.11,8.1309,8.0822,8.0891,1015934.0
2022-11-11 14:20:00,11.63,11.67,11.62,11.65,697334.0,8.0891,8.1169,8.0822,8.103,697334.0
2022-11-11 14:30:00,11.65,11.66,11.62,11.66,525508.0,8.103,8.11,8.0822,8.11,525508.0
2022-11-11 14:40:00,11.66,11.68,11.57,11.58,1082398.0,8.11,8.1239,8.0474,8.0543,1082398.0
2022-11-11 14:50:00,11.58,11.65,11.58,11.63,445824.0,8.0543,8.103,8.0543,8.0891,445824.0
2022-11-11 15:00:00,11.63,11.63,11.5,11.51,916372.0,8.0891,8.0891,7.9987,8.0057,916372.0
2022-11-11 15:10:00,11.51,11.54,11.49,11.53,756313.0,8.0057,8.0265,7.9917,8.0196,756313.0
2022-11-11 15:20:00,11.54,11.54,11.48,11.49,642794.0,8.0265,8.0265,7.9848,7.9917,642794.0
2022-11-11 15:30:00,11.5,11.51,11.45,11.51,890644.0,7.9987,8.0057,7.9639,8.0057,890644.0
2022-11-11 15:40:00,11.5,11.53,11.47,11.49,1496802.0,7.9987,8.0196,7.9778,7.9917,1496802.0
2022-11-11 15:50:00,11.49,11.56,11.48,11.56,2154584.0,7.9917,8.0404,7.9848,8.0404,2154584.0
2022-11-14 09:30:00,11.7,11.85,11.7,11.78,1923289.0,8.1378,8.2421,8.1378,8.1935,1923289.0
2022-11-14 09:40:00,11.78,11.8,11.65,11.71,921746.0,8.1935,8.2074,8.103,8.1448,921746.0
2022-11-14 09:50:00,11.71,11.74,11.66,11.7,471334.0,8.1448,8.1656,8.11,8.1378,471334.0
2022-11-14 10:00:00,11.7,11.79,11.7,11.78,320123.0,8.1378,8.2004,8.1378,8.1935,320123.0
2022-11-14 10:10:00,11.78,11.84,11.75,11.83,706048.0,8.1935,8.2352,8.1726,8.2282,706048.0
2022-11-14 10:20:00,11.83,11.9,11.82,11.89,863441.0,8.2282,8.2769,8.2213,8.27,863441.0
2022-11-14 10:30:00,11.9,12.0,11.88,11.93,1172489.0,8.2769,8.3465,8.263,8.2978,1172489.0
2022-11-14 10:40:00,11.94,12.02,11.92,12.01,894931.0,8.3047,8.3604,8.2908,8.3534,894931.0
2022-11-14 10:50:00,12.02,12.04,11.97,12.0,938428.0,8.3604,8.3743,8.3256,8.3465,938428.0
2022-11-14 11:00:00,12.0,12.05,11.98,12.02,1124291.0,8.3465,8.3812,8.3326,8.3604,1124291.0
2022-11-14 11:10:00,12.02,12.04,11.96,11.99,988633.0,8.3604,8.3743,8.3186,8.3395,988633.0
2022-11-14 11:20:00,11.99,11.99,11.94,11.98,1014093.0,8.3395,8.3395,8.3047,8.3326,1014093.0
2022-11-14 11:30:00,11.97,12.02,11.92,11.99,679370.0,8.3256,8.3604,8.2908,8.3395,679370.0
2022-11-14 11:40:00,11.99,12.0,11.91,11.93,433677.0,8.3395,8.3465,8.2839,8.2978,433677.0
2022-11-14 11:50:00,11.92,11.95,11.89,11.94,767142.0,8.2908,8.3117,8.27,8.3047,767142.0
2022-11-14 12:00:00,11.94,11.99,11.93,11.99,432449.0,8.3047,8.3395,8.2978,8.3395,432449.0
2022-11-14 12:10:00,11.98,11.99,11.93,11.94,385029.0,8.3326,8.3395,8.2978,8.3047,385029.0
2022-11-14 12:20:00,11.94,11.99,11.91,11.97,334041.0,8.3047,8.3395,8.2839,8.3256,334041.0
2022-11-14 12:30:00,11.96,12.01,11.95,11.97,416995.0,8.3186,8.3534,8.3117,8.3256,416995.0
2022-11-14 12:40:00,11.97,12.0,11.94,11.99,273077.0,8.3256,8.3465,8.3047,8.3395,273077.0
2022-11-14 12:50:00,11.99,12.0,11.92,11.94,445468.0,8.3395,8.3465,8.2908,8.3047,445468.0
2022-11-14 13:00:00,11.94,11.96,11.88,11.92,426824.0,8.3047,8.3186,8.263,8.2908,426824.0
2022-11-14 13:10:00,11.92,11.97,11.92,11.96,362332.0,8.2908,8.3256,8.2908,8.3186,362332.0
2022-11-14 13:20:00,11.96,12.01,11.94,11.99,413033.0,8.3186,8.3534,8.3047,8.3395,413033.0
2022-11-14 13:30:00,11.99,12.0,11.93,11.96,584478.0,8.3395,8.3465,8.2978,8.3186,584478.0
2022-11-14 13:40:00,11.96,11.96,11.9,11.94,449975.0,8.3186,8.3186,8.2769,8.3047,449975.0
2022-11-14 13:50:00,11.94,11.98,11.91,11.93,604195.0,8.3047,8.3326,8.2839,8.2978,604195.0
2022-11-14 14:00:00,11.93,11.97,11.92,11.94,516687.0,8.2978,8.3256,8.2908,8.3047,516687.0
2022-11-14 14:10:00,11.94,11.95,11.89,11.9,686657.0,8.3047,8.3117,8.27,8.2769,686657.0
2022-11-14 14:20:00,11.9,11.91,11.85,11.86,461087.0,8.2769,8.2839,8.2421,8.2491,461087.0
2022-11-14 14:30:00,11.86,12.04,11.84,12.01,2457984.0,8.2491,8.3743,8.2352,8.3534,2457984.0
2022-11-14 14:40:00,12.0,12.04,11.93,12.03,804879.0,8.3465,8.3743,8.2978,8.3673,804879.0
2022-11-14 14:50:00,12.03,12.07,11.97,11.99,686891.0,8.3673,8.3952,8.3256,8.3395,686891.0
2022-11-14 15:00:00,11.99,12.03,11.95,11.96,411041.0,8.3395,8.3673,8.3117,8.3186,411041.0
2022-11-14 15:10:00,11.97,12.0,11.95,12.0,527204.0,8.3256,8.3465,8.3117,8.3465,527204.0
2022-11-14 15:20:00,11.99,12.01,11.98,12.01,932973.0,8.3395,8.3534,8.3326,8.3534,932973.0
2022-11-14 15:30:00,12.01,12.07,12.0,12.02,1364570.0,8.3534,8.3952,8.3465,8.3604,1364570.0
2022-11-14 15:40:00,12.02,12.02,11.92,11.94,1890016.0,8.3604,8.3604,8.2908,8.3047,1890016.0
2022-11-14 15:50:00,11.94,11.96,11.89,11.91,2120808.0,8.3047,8.3186,8.27,8.2839,2120808.0
2022-11-15 09:30:00,12.19,12.23,11.82,11.93,2167552.0,8.4786,8.5064,8.2213,8.2978,2167552.0
2022-11-15 09:40:00,11.93,12.02,11.92,12.01,1192935.0,8.2978,8.3604,8.2908,8.3534,1192935.0
2022-11-15 09:50:00,12.01,12.13,12.0,12.07,973420.0,8.3534,8.4369,8.3465,8.3952,973420.0
2022-11-15 10:00:00,12.07,12.14,12.05,12.09,675677.0,8.3952,8.4438,8.3812,8.4091,675677.0
2022-11-15 10:10:00,12.09,12.1,12.04,12.07,527368.0,8.4091,8.416,8.3743,8.3952,527368.0
2022-11-15 10:20:00,12.07,12.12,12.05,12.09,437358.0,8.3952,8.4299,8.3812,8.4091,437358.0
2022-11-15 10:30:00,12.08,12.11,12.01,12.03,323048.0,8.4021,8.423,8.3534,8.3673,323048.0
2022-11-15 10:40:00,12.02,12.07,11.98,11.99,598863.0,8.3604,8.3952,8.3326,8.3395,598863.0
2022-11-15 10:50:00,11.99,12.0,11.91,11.91,632066.0,8.3395,8.3465,8.2839,8.2839,632066.0
2022-11-15 11:00:00,11.91,11.98,11.9,11.97,498589.0,8.2839,8.3326,8.2769,8.3256,498589.0
2022-11-15 11:10:00,11.96,11.97,11.91,11.93,564814.0,8.3186,8.3256,8.2839,8.2978,564814.0
2022-11-15 11:20:00,11.93,11.97,11.92,11.95,275273.0,8.2978,8.3256,8.2908,8.3117,275273.0
2022-11-15 11:30:00,11.96,11.96,11.94,11.95,165751.0,8.3186,8.3186,8.3047,8.3117,165751.0
2022-11-15 11:40:00,11.94,11.96,11.92,11.95,241345.0,8.3047,8.3186,8.2908,8.3117,241345.0
2022-11-15 11:50:00,11.95,11.97,11.91,11.93,341177.0,8.3117,8.3256,8.2839,8.2978,341177.0
2022-11-15 12:00:00,11.93,11.95,11.9,11.93,544949.0,8.2978,8.3117,8.2769,8.2978,544949.0
2022-11-15 12:10:00,11.94,11.96,11.93,11.93,519792.0,8.3047,8.3186,8.2978,8.2978,519792.0
2022-11-15 12:20:00,11.94,11.97,11.93,11.96,297303.0,8.3047,8.3256,8.2978,8.3186,297303.0
2022-11-15 12:30:00,11.96,11.99,11.96,11.97,289548.0,8.3186,8.3395,8.3186,8.3256,289548.0
2022-11-15 12:40:00,11.98,12.01,11.96,12.0,533147.0,8.3326,8.3534,8.3186,8.3465,533147.0
2022-11-15 12:50:00,12.0,12.06,12.0,12.02,634375.0,8.3465,8.3882,8.3465,8.3604,634375.0
2022-11-15 13:00:00,12.03,12.09,12.03,12.08,535150.0,8.3673,8.4091,8.3673,8.4021,535150.0
2022-11-15 13:10:00,12.08,12.09,12.0,12.01,574448.0,8.4021,8.4091,8.3465,8.3534,574448.0
2022-11-15 13:20:00,12.0,12.01,11.94,11.95,667373.0,8.3465,8.3534,8.3047,8.3117,667373.0
2022-11-15 13:30:00,11.94,11.99,11.92,11.96,659876.0,8.3047,8.3395,8.2908,8.3186,659876.0
2022-11-15 13:40:00,11.96,11.97,11.93,11.95,419933.0,8.3186,8.3256,8.2978,8.3117,419933.0
2022-11-15 13:50:00,11.95,11.99,11.94,11.97,290509.0,8.3117,8.3395,8.3047,8.3256,290509.0
2022-11-15 14:00:00,11.97,12.01,11.96,12.0,366897.0,8.3256,8.3534,8.3186,8.3465,366897.0
2022-11-15 14:10:00,12.0,12.03,11.95,11.96,550783.0,8.3465,8.3673,8.3117,8.3186,550783.0
2022-11-15 14:20:00,11.96,11.98,11.92,11.94,436347.0,8.3186,8.3326,8.2908,8.3047,436347.0
2022-11-15 14:30:00,11.93,11.99,11.93,11.98,323480.0,8.2978,8.3395,8.2978,8.3326,323480.0
2022-11-15 14:40:00,11.98,11.98,11.94,11.96,377725.0,8.3326,8.3326,8.3047,8.3186,377725.0
2022-11-15 14:50:00,11.96,12.01,11.95,11.99,521599.0,8.3186,8.3534,8.3117,8.3395,521599.0
2022-11-15 15:00:00,11.98,11.99,11.94,11.99,370041.0,8.3326,8.3395,8.3047,8.3395,370041.0
2022-11-15 15:10:00,11.99,12.01,11.97,12.01,276331.0,8.3395,8.3534,8.3256,8.3534,276331.0
2022-11-15 15:20:00,12.01,12.07,11.99,12.05,975053.0,8.3534,8.3952,8.3395,8.3812,975053.0
2022-11-15 15:30:00,12.05,12.06,12.03,12.04,569104.0,8.3812,8.3882,8.3673,8.3743,569104.0
2022-11-15 15:40:00,12.04,12.05,12.0,12.03,903919.0,8.3743,8.3812,8.3465,8.3673,903919.0
2022-11-15 15:50:00,12.03,12.03,11.94,11.98,2088358.0,8.3673,8.3673,8.3047,8.3326,2088358.0
2022-11-16 09:30:00,11.83,11.94,11.82,11.87,2326548.0,8.2282,8.3047,8.2213,8.256,2326548.0
2022-11-16 09:40:00,11.87,11.89,11.8,11.82,995180.0,8.256,8.27,8.2074,8.2213,995180.0
2022-11-16 09:50:00,11.81,11.85,11.77,11.83,1195214.0,8.2143,8.2421,8.1865,8.2282,1195214.0
2022-11-16 10:00:00,11.83,11.84,11.72,11.73,797634.0,8.2282,8.2352,8.1517,8.1587,797634.0
2022-11-16 10:10:00,11.74,11.77,11.71,11.73,849201.0,8.1656,8.1865,8.1448,8.1587,849201.0
2022-11-16 10:20:00,11.73,11.78,11.71,11.76,773533.0,8.1587,8.1935,8.1448,8.1795,773533.0
2022-11-16 10:30:00,11.75,11.8,11.73,11.77,793272.0,8.1726,8.2074,8.1587,8.1865,793272.0
2022-11-16 10:40:00,11.77,11.77,11.71,11.71,620268.0,8.1865,8.1865,8.1448,8.1448,620268.0
2022-11-16 10:50:00,11.72,11.74,11.68,11.71,475064.0,8.1517,8.1656,8.1239,8.1448,475064.0
2022-11-16 11:00:00,11.71,11.74,11.69,11.7,581772.0,8.1448,8.1656,8.1309,8.1378,581772.0
2022-11-16 11:10:00,11.7,11.71,11.65,11.67,524577.0,8.1378,8.1448,8.103,8.1169,524577.0
2022-11-16 11:20:00,11.67,11.75,11.66,11.74,660166.0,8.1169,8.1726,8.11,8.1656,660166.0
2022-11-16 11:30:00,11.74,11.74,11.7,11.73,308048.0,8.1656,8.1656,8.1378,8.1587,308048.0
2022-11-16 11:40:00,11.73,11.78,11.72,11.75,688245.0,8.1587,8.1935,8.1517,8.1726,688245.0
2022-11-16 11:50:00,11.75,11.75,11.69,11.7,481246.0,8.1726,8.1726,8.1309,8.1378,481246.0
2022-11-16 12:00:00,11.7,11.76,11.69,11.71,674605.0,8.1378,8.1795,8.1309,8.1448,674605.0
2022-11-16 12:10:00,11.71,11.72,11.66,11.69,421920.0,8.1448,8.1517,8.11,8.1309,421920.0
2022-11-16 12:20:00,11.69,11.73,11.65,11.73,643882.0,8.1309,8.1587,8.103,8.1587,643882.0
2022-11-16 12:30:00,11.73,11.82,11.72,11.79,978283.0,8.1587,8.2213,8.1517,8.2004,978283.0
2022-11-16 12:40:00,11.79,11.81,11.75,11.76,693426.0,8.2004,8.2143,8.1726,8.1795,693426.0
2022-11-16 12:50:00,11.76,11.77,11.71,11.73,551807.0,8.1795,8.1865,8.1448,8.1587,551807.0
2022-11-16 13:00:00,11.73,11.73,11.62,11.63,755736.0,8.1587,8.1587,8.0822,8.0891,755736.0
2022-11-16 13:10:00,11.63,11.65,11.56,11.57,639027.0,8.0891,8.103,8.0404,8.0474,639027.0
2022-11-16 13:20:00,11.57,11.59,11.54,11.57,757276.0,8.0474,8.0613,8.0265,8.0474,757276.0
2022-11-16 13:30:00,11.57,11.58,11.53,11.55,373510.0,8.0474,8.0543,8.0196,8.0335,373510.0
2022-11-16 13:40:00,11.55,11.57,11.51,11.55,594665.0,8.0335,8.0474,8.0057,8.0335,594665.0
2022-11-16 13:50:00,11.55,11.56,11.48,11.5,1182325.0,8.0335,8.0404,7.9848,7.9987,1182325.0
2022-11-16 14:00:00,11.5,11.56,11.48,11.54,889882.0,7.9987,8.0404,7.9848,8.0265,889882.0
2022-11-16 14:10:00,11.54,11.55,11.49,11.54,854895.0,8.0265,8.0335,7.9917,8.0265,854895.0
2022-11-16 14:20:00,11.54,11.6,11.53,11.6,542462.0,8.0265,8.0683,8.0196,8.0683,542462.0
2022-11-16 14:30:00,11.6,11.62,11.55,11.6,493416.0,8.0683,8.0822,8.0335,8.0683,493416.0
2022-11-16 14:40:00,11.59,11.62,11.58,11.59,219356.0,8.0613,8.0822,8.0543,8.0613,219356.0
2022-11-16 14:50:00,11.59,11.63,11.54,11.62,1214572.0,8.0613,8.0891,8.0265,8.0822,1214572.0
2022-11-16 15:00:00,11.62,11.64,11.58,11.59,665788.0,8.0822,8.0961,8.0543,8.0613,665788.0
2022-11-16 15:10:00,11.59,11.61,11.54,11.55,1418372.0,8.0613,8.0752,8.0265,8.0335,1418372.0
2022-11-16 15:20:00,11.55,11.56,11.5,11.54,2036100.0,8.0335,8.0404,7.9987,8.0265,2036100.0
2022-11-16 15:30:00,11.54,11.58,11.53,11.58,1186003.0,8.0265,8.0543,8.0196,8.0543,1186003.0
2022-11-16 15:40:00,11.58,11.62,11.57,11.6,1082026.0,8.0543,8.0822,8.0474,8.0683,1082026.0
2022-11-16 15:50:00,11.6,11.6,11.55,11.59,2207583.0,8.0683,8.0683,8.0335,8.0613,2207583.0
2022-11-17 09:30:00,11.28,11.38,11.24,11.29,2420402.0,7.8457,7.9152,7.8179,7.8526,2420402.0
2022-11-17 09:40:00,11.29,11.34,11.24,11.34,2137211.0,7.8526,7.8874,7.8179,7.8874,2137211.0
2022-11-17 09:50:00,11.34,11.42,11.29,11.32,1020191.0,7.8874,7.9431,7.8526,7.8735,1020191.0
2022-11-17 10:00:00,11.32,11.36,11.3,11.32,593177.0,7.8735,7.9013,7.8596,7.8735,593177.0
2022-11-17 10:10:00,11.32,11.35,11.26,11.29,821776.0,7.8735,7.8944,7.8318,7.8526,821776.0
2022-11-17 10:20:00,11.3,11.4,11.29,11.39,554574.0,7.8596,7.9291,7.8526,7.9222,554574.0
2022-11-17 10:30:00,11.4,11.45,11.37,11.4,893748.0,7.9291,7.9639,7.9083,7.9291,893748.0
2022-11-17 10:40:00,11.41,11.44,11.32,11.34,932148.0,7.9361,7.957,7.8735,7.8874,932148.0
2022-11-17 10:50:00,11.34,11.36,11.31,11.33,706170.0,7.8874,7.9013,7.8665,7.8805,706170.0
2022-11-17 11:00:00,11.33,11.33,11.26,11.28,751884.0,7.8805,7.8805,7.8318,7.8457,751884.0
2022-11-17 11:10:00,11.28,11.29,11.21,11.21,770164.0,7.8457,7.8526,7.797,7.797,770164.0
2022-11-17 11:20:00,11.21,11.23,11.18,11.23,945089.0,7.797,7.8109,7.7761,7.8109,945089.0
2022-11-17 11:30:00,11.23,11.26,11.2,11.21,679419.0,7.8109,7.8318,7.79,7.797,679419.0
2022-11-17 11:40:00,11.21,11.24,11.17,11.18,603180.0,7.797,7.8179,7.7692,7.7761,603180.0
2022-11-17 11:50:00,11.19,11.25,11.18,11.24,390632.0,7.7831,7.8248,7.7761,7.8179,390632.0
2022-11-17 12:00:00,11.24,11.29,11.22,11.29,602771.0,7.8179,7.8526,7.8039,7.8526,602771.0
2022-11-17 12:10:00,11.29,11.31,11.26,11.29,556181.0,7.8526,7.8665,7.8318,7.8526,556181.0
2022-11-17 12:20:00,11.29,11.32,11.24,11.25,387443.0,7.8526,7.8735,7.8179,7.8248,387443.0
2022-11-17 12:30:00,11.25,11.28,11.22,11.26,536485.0,7.8248,7.8457,7.8039,7.8318,536485.0
2022-11-17 12:40:00,11.26,11.29,11.25,11.27,432198.0,7.8318,7.8526,7.8248,7.8387,432198.0
2022-11-17 12:50:00,11.27,11.31,11.26,11.3,426423.0,7.8387,7.8665,7.8318,7.8596,426423.0
2022-11-17 13:00:00,11.3,11.34,11.29,11.3,529282.0,7.8596,7.8874,7.8526,7.8596,529282.0
2022-11-17 13:10:00,11.3,11.37,11.29,11.36,509866.0,7.8596,7.9083,7.8526,7.9013,509866.0
2022-11-17 13:20:00,11.37,11.38,11.32,11.32,533995.0,7.9083,7.9152,7.8735,7.8735,533995.0
2022-11-17 13:30:00,11.32,11.35,11.29,11.33,330448.0,7.8735,7.8944,7.8526,7.8805,330448.0
2022-11-17 13:40:00,11.33,11.34,11.3,11.32,260900.0,7.8805,7.8874,7.8596,7.8735,260900.0
2022-11-17 13:50:00,11.32,11.32,11.29,11.29,382493.0,7.8735,7.8735,7.8526,7.8526,382493.0
2022-11-17 14:00:00,11.29,11.35,11.29,11.33,434916.0,7.8526,7.8944,7.8526,7.8805,434916.0
2022-11-17 14:10:00,11.33,11.35,11.29,11.34,340957.0,7.8805,7.8944,7.8526,7.8874,340957.0
2022-11-17 14:20:00,11.33,11.33,11.27,11.29,603255.0,7.8805,7.8805,7.8387,7.8526,603255.0
2022-11-17 14:30:00,11.29,11.31,11.28,11.29,235058.0,7.8526,7.8665,7.8457,7.8526,235058.0
2022-11-17 14:40:00,11.29,11.33,11.28,11.31,519509.0,7.8526,7.8805,7.8457,7.8665,519509.0
2022-11-17 14:50:00,11.31,11.42,11.3,11.42,604633.0,7.8665,7.9431,7.8596,7.9431,604633.0
2022-11-17 15:00:00,11.42,11.46,11.4,11.42,827084.0,7.9431,7.9709,7.9291,7.9431,827084.0
2022-11-17 15:10:00,11.42,11.42,11.34,11.37,748395.0,7.9431,7.9431,7.8874,7.9083,748395.0
2022-11-17 15:20:00,11.37,11.4,11.35,11.38,1062302.0,7.9083,7.9291,7.8944,7.9152,1062302.0
2022-11-17 15:30:00,11.38,11.42,11.37,11.41,1249938.0,7.9152,7.9431,7.9083,7.9361,1249938.0
2022-11-17 15:40:00,11.41,11.51,11.41,11.49,1509076.0,7.9361,8.0057,7.9361,7.9917,1509076.0
2022-11-17 15:50:00,11.49,11.5,11.45,11.46,3223901.0,7.9917,7.9987,7.9639,7.9709,3223901.0
2022-11-18 09:30:00,11.31,11.38,11.25,11.27,2262852.0,7.8665,7.9152,7.8248,7.8387,2262852.0
2022-11-18 09:40:00,11.27,11.29,11.18,11.25,1465776.0,7.8387,7.8526,7.7761,7.8248,1465776.0
2022-11-18 09:50:00,11.25,11.33,11.22,11.28,930663.0,7.8248,7.8805,7.8039,7.8457,930663.0
2022-11-18 10:00:00,11.28,11.29,11.22,11.28,1021770.0,7.8457,7.8526,7.8039,7.8457,1021770.0
2022-11-18 10:10:00,11.28,11.32,11.25,11.27,626095.0,7.8457,7.8735,7.8248,7.8387,626095.0
2022-11-18 10:20:00,11.27,11.31,11.26,11.29,599515.0,7.8387,7.8665,7.8318,7.8526,599515.0
2022-11-18 10:30:00,11.28,11.34,11.26,11.31,637378.0,7.8457,7.8874,7.8318,7.8665,637378.0
2022-11-18 10:40:00,11.32,11.42,11.31,11.42,685719.0,7.8735,7.9431,7.8665,7.9431,685719.0
2022-11-18 10:50:00,11.43,11.48,11.41,11.45,874040.0,7.95,7.9848,7.9361,7.9639,874040.0
2022-11-18 11:00:00,11.45,11.47,11.42,11.45,679710.0,7.9639,7.9778,7.9431,7.9639,679710.0
2022-11-18 11:10:00,11.44,11.47,11.42,11.45,594897.0,7.957,7.9778,7.9431,7.9639,594897.0
2022-11-18 11:20:00,11.44,11.46,11.39,11.4,423657.0,7.957,7.9709,7.9222,7.9291,423657.0
2022-11-18 11:30:00,11.4,11.42,11.35,11.37,438716.0,7.9291,7.9431,7.8944,7.9083,438716.0
2022-11-18 11:40:00,11.37,11.38,11.26,11.27,707877.0,7.9083,7.9152,7.8318,7.8387,707877.0
2022-11-18 11:50:00,11.27,11.3,11.26,11.28,606290.0,7.8387,7.8596,7.8318,7.8457,606290.0
2022-11-18 12:00:00,11.28,11.31,11.27,11.29,536071.0,7.8457,7.8665,7.8387,7.8526,536071.0
2022-11-18 12:10:00,11.29,11.3,11.22,11.25,815490.0,7.8526,7.8596,7.8039,7.8248,815490.0
2022-11-18 12:20:00,11.26,11.3,11.25,11.29,624578.0,7.8318,7.8596,7.8248,7.8526,624578.0
2022-11-18 12:30:00,11.28,11.29,11.23,11.29,480811.0,7.8457,7.8526,7.8109,7.8526,480811.0
2022-11-18 12:40:00,11.29,11.35,11.28,11.32,717298.0,7.8526,7.8944,7.8457,7.8735,717298.0
2022-11-18 12:50:00,11.31,11.36,11.29,11.36,550908.0,7.8665,7.9013,7.8526,7.9013,550908.0
2022-11-18 13:00:00,11.36,11.37,11.32,11.34,377253.0,7.9013,7.9083,7.8735,7.8874,377253.0
2022-11-18 13:10:00,11.34,11.4,11.32,11.38,566586.0,7.8874,7.9291,7.8735,7.9152,566586.0
2022-11-18 13:20:00,11.38,11.39,11.28,11.35,852076.0,7.9152,7.9222,7.8457,7.8944,852076.0
2022-11-18 13:30:00,11.35,11.36,11.31,11.33,433523.0,7.8944,7.9013,7.8665,7.8805,433523.0
2022-11-18 13:40:00,11.34,11.36,11.27,11.28,1007805.0,7.8874,7.9013,7.8387,7.8457,1007805.0
2022-11-18 13:50:00,11.28,11.28,11.25,11.27,857634.0,7.8457,7.8457,7.8248,7.8387,857634.0
2022-11-18 14:00:00,11.27,11.31,11.26,11.29,569759.0,7.8387,7.8665,7.8318,7.8526,569759.0
2022-11-18 14:10:00,11.29,11.37,11.28,11.35,662911.0,7.8526,7.9083,7.8457,7.8944,662911.0
2022-11-18 14:20:00,11.35,11.36,11.32,11.34,478309.0,7.8944,7.9013,7.8735,7.8874,478309.0
2022-11-18 14:30:00,11.34,11.35,11.28,11.3,444103.0,7.8874,7.8944,7.8457,7.8596,444103.0
2022-11-18 14:40:00,11.3,11.33,11.29,11.33,398287.0,7.8596,7.8805,7.8526,7.8805,398287.0
2022-11-18 14:50:00,11.33,11.34,11.28,11.31,717686.0,7.8805,7.8874,7.8457,7.8665,717686.0
2022-11-18 15:00:00,11.31,11.34,11.28,11.33,769387.0,7.8665,7.8874,7.8457,7.8805,769387.0
2022-11-18 15:10:00,11.33,11.37,11.31,11.36,1201692.0,7.8805,7.9083,7.8665,7.9013,1201692.0
2022-11-18 15:20:00,11.36,11.41,11.34,11.37,1041507.0,7.9013,7.9361,7.8874,7.9083,1041507.0
2022-11-18 15:30:00,11.36,11.37,11.34,11.36,901050.0,7.9013,7.9083,7.8874,7.9013,901050.0
2022-11-18 15:40:00,11.36,11.38,11.34,11.37,1377068.0,7.9013,7.9152,7.8874,7.9083,1377068.0
2022-11-18 15:50:00,11.36,11.36,11.3,11.35,4188143.0,7.9013,7.9013,7.8596,7.8944,4188143.0
2022-11-21 09:30:00,11.44,11.45,11.25,11.28,2315619.0,7.957,7.9639,7.8248,7.8457,2315619.0
2022-11-21 09:40:00,11.28,11.31,11.18,11.24,1684363.0,7.8457,7.8665,7.7761,7.8179,1684363.0
2022-11-21 09:50:00,11.24,11.29,11.21,11.24,3613271.0,7.8179,7.8526,7.797,7.8179,3613271.0
2022-11-21 10:00:00,11.24,11.28,11.18,11.19,1486264.0,7.8179,7.8457,7.7761,7.7831,1486264.0
2022-11-21 10:10:00,11.2,11.2,11.08,11.11,1460065.0,7.79,7.79,7.7066,7.7274,1460065.0
2022-11-21 10:20:00,11.11,11.11,11.04,11.04,1127140.0,7.7274,7.7274,7.6788,7.6788,1127140.0
2022-11-21 10:30:00,11.04,11.14,11.01,11.12,1828614.0,7.6788,7.7483,7.6579,7.7344,1828614.0
2022-11-21 10:40:00,11.12,11.14,11.07,11.11,869436.0,7.7344,7.7483,7.6996,7.7274,869436.0
2022-11-21 10:50:00,11.11,11.15,11.08,11.15,493722.0,7.7274,7.7553,7.7066,7.7553,493722.0
2022-11-21 11:00:00,11.15,11.16,11.08,11.11,525728.0,7.7553,7.7622,7.7066,7.7274,525728.0
2022-11-21 11:10:00,11.11,11.21,11.08,11.18,760874.0,7.7274,7.797,7.7066,7.7761,760874.0
2022-11-21 11:20:00,11.18,11.24,11.17,11.23,785350.0,7.7761,7.8179,7.7692,7.8109,785350.0
2022-11-21 11:30:00,11.23,11.28,11.2,11.25,556972.0,7.8109,7.8457,7.79,7.8248,556972.0
2022-11-21 11:40:00,11.26,11.3,11.24,11.28,630161.0,7.8318,7.8596,7.8179,7.8457,630161.0
2022-11-21 11:50:00,11.28,11.31,11.22,11.23,708633.0,7.8457,7.8665,7.8039,7.8109,708633.0
2022-11-21 12:00:00,11.24,11.46,11.23,11.4,2008677.0,7.8179,7.9709,7.8109,7.9291,2008677.0
2022-11-21 12:10:00,11.4,11.43,11.38,11.4,878488.0,7.9291,7.95,7.9152,7.9291,878488.0
2022-11-21 12:20:00,11.4,11.43,11.36,11.36,497789.0,7.9291,7.95,7.9013,7.9013,497789.0
2022-11-21 12:30:00,11.37,11.44,11.36,11.4,564961.0,7.9083,7.957,7.9013,7.9291,564961.0
2022-11-21 12:40:00,11.4,11.44,11.38,11.38,480888.0,7.9291,7.957,7.9152,7.9152,480888.0
2022-11-21 12:50:00,11.38,11.41,11.36,11.4,762812.0,7.9152,7.9361,7.9013,7.9291,762812.0
2022-11-21 13:00:00,11.4,11.46,11.39,11.43,643654.0,7.9291,7.9709,7.9222,7.95,643654.0
2022-11-21 13:10:00,11.43,11.45,11.41,11.44,448981.0,7.95,7.9639,7.9361,7.957,448981.0
2022-11-21 13:20:00,11.44,11.49,11.41,11.48,1039465.0,7.957,7.9917,7.9361,7.9848,1039465.0
2022-11-21 13:30:00,11.49,11.51,11.42,11.44,659360.0,7.9917,8.0057,7.9431,7.957,659360.0
2022-11-21 13:40:00,11.43,11.44,11.35,11.37,602878.0,7.95,7.957,7.8944,7.9083,602878.0
2022-11-21 13:50:00,11.38,11.41,11.37,11.38,484009.0,7.9152,7.9361,7.9083,7.9152,484009.0
2022-11-21 14:00:00,11.38,11.39,11.35,11.36,452228.0,7.9152,7.9222,7.8944,7.9013,452228.0
2022-11-21 14:10:00,11.36,11.4,11.35,11.37,623765.0,7.9013,7.9291,7.8944,7.9083,623765.0
2022-11-21 14:20:00,11.37,11.38,11.33,11.37,637455.0,7.9083,7.9152,7.8805,7.9083,637455.0
2022-11-21 14:30:00,11.37,11.41,11.36,11.37,768231.0,7.9083,7.9361,7.9013,7.9083,768231.0
2022-11-21 14:40:00,11.38,11.38,11.33,11.36,745292.0,7.9152,7.9152,7.8805,7.9013,745292.0
2022-11-21 14:50:00,11.36,11.38,11.34,11.37,498648.0,7.9013,7.9152,7.8874,7.9083,498648.0
2022-11-21 15:00:00,11.37,11.38,11.34,11.38,756640.0,7.9083,7.9152,7.8874,7.9152,756640.0
2022-11-21 15:10:00,11.38,11.41,11.37,11.38,954743.0,7.9152,7.9361,7.9083,7.9152,954743.0
2022-11-21 15:20:00,11.38,11.4,11.35,11.37,882636.0,7.9152,7.9291,7.8944,7.9083,882636.0
2022-11-21 15:30:00,11.37,11.39,11.35,11.38,955840.0,7.9083,7.9222,7.8944,7.9152,955840.0
2022-11-21 15:40:00,11.38,11.4,11.37,11.38,922349.0,7.9152,7.9291,7.9083,7.9152,922349.0
2022-11-21 15:50:00,11.39,11.41,11.38,11.4,2008047.0,7.9222,7.9361,7.9152,7.9291,2008047.0
2022-11-22 09:30:00,9.78,9.9,9.61,9.62,6079626.0,7.2361,7.3249,7.1103,7.1177,6079626.0
2022-11-22 09:40:00,9.62,9.65,9.58,9.63,3344752.0,7.1177,7.1399,7.0881,7.1251,3344752.0
2022-11-22 09:50:00,9.62,9.76,9.62,9.74,3228192.0,7.1177,7.2213,7.1177,7.2065,3228192.0
2022-11-22 10:00:00,9.74,9.76,9.7,9.71,1538390.0,7.2065,7.2213,7.1769,7.1843,1538390.0
2022-11-22 10:10:00,9.72,9.73,9.65,9.67,1953817.0,7.1917,7.1991,7.1399,7.1547,1953817.0
2022-11-22 10:20:00,9.67,9.72,9.66,9.71,959318.0,7.1547,7.1917,7.1473,7.1843,959318.0
2022-11-22 10:30:00,9.71,9.72,9.58,9.59,2913030.0,7.1843,7.1917,7.0881,7.0955,2913030.0
2022-11-22 10:40:00,9.59,9.65,9.56,9.62,1446172.0,7.0955,7.1399,7.0733,7.1177,1446172.0
2022-11-22 10:50:00,9.62,9.64,9.58,9.58,1104760.0,7.1177,7.1325,7.0881,7.0881,1104760.0
2022-11-22 11:00:00,9.59,9.64,9.58,9.61,1134200.0,7.0955,7.1325,7.0881,7.1103,1134200.0
2022-11-22 11:10:00,9.61,9.65,9.6,9.65,770131.0,7.1103,7.1399,7.1029,7.1399,770131.0
2022-11-22 11:20:00,9.64,9.66,9.62,9.63,584564.0,7.1325,7.1473,7.1177,7.1251,584564.0
2022-11-22 11:30:00,9.63,9.73,9.62,9.71,1357802.0,7.1251,7.1991,7.1177,7.1843,1357802.0
2022-11-22 11:40:00,9.71,9.76,9.69,9.76,1643245.0,7.1843,7.2213,7.1695,7.2213,1643245.0
2022-11-22 11:50:00,9.76,9.79,9.74,9.77,1319644.0,7.2213,7.2435,7.2065,7.2287,1319644.0
2022-11-22 12:00:00,9.77,9.84,9.76,9.83,1101805.0,7.2287,7.2805,7.2213,7.2731,1101805.0
2022-11-22 12:10:00,9.83,9.85,9.8,9.82,1295055.0,7.2731,7.2879,7.2509,7.2657,1295055.0
2022-11-22 12:20:00,9.82,9.84,9.79,9.84,934385.0,7.2657,7.2805,7.2435,7.2805,934385.0
2022-11-22 12:30:00,9.84,9.85,9.78,9.8,1298709.0,7.2805,7.2879,7.2361,7.2509,1298709.0
2022-11-22 12:40:00,9.81,9.85,9.79,9.84,1288465.0,7.2583,7.2879,7.2435,7.2805,1288465.0
2022-11-22 12:50:00,9.83,9.86,9.79,9.83,1270394.0,7.2731,7.2953,7.2435,7.2731,1270394.0
2022-11-22 13:00:00,9.83,9.86,9.81,9.84,1029729.0,7.2731,7.2953,7.2583,7.2805,1029729.0
2022-11-22 13:10:00,9.85,9.86,9.82,9.84,709205.0,7.2879,7.2953,7.2657,7.2805,709205.0
2022-11-22 13:20:00,9.84,9.9,9.83,9.9,1174969.0,7.2805,7.3249,7.2731,7.3249,1174969.0
2022-11-22 13:30:00,9.89,9.92,9.87,9.88,984701.0,7.3175,7.3397,7.3027,7.3101,984701.0
2022-11-22 13:40:00,9.88,9.9,9.85,9.86,825296.0,7.3101,7.3249,7.2879,7.2953,825296.0
2022-11-22 13:50:00,9.86,9.87,9.82,9.84,460063.0,7.2953,7.3027,7.2657,7.2805,460063.0
2022-11-22 14:00:00,9.84,9.84,9.79,9.79,2317137.0,7.2805,7.2805,7.2435,7.2435,2317137.0
2022-11-22 14:10:00,9.79,9.83,9.78,9.82,1449560.0,7.2435,7.2731,7.2361,7.2657,1449560.0
2022-11-22 14:20:00,9.82,9.82,9.76,9.78,1668319.0,7.2657,7.2657,7.2213,7.2361,1668319.0
2022-11-22 14:30:00,9.78,9.83,9.77,9.83,2150249.0,7.2361,7.2731,7.2287,7.2731,2150249.0
2022-11-22 14:40:00,9.83,9.84,9.8,9.82,1365484.0,7.2731,7.2805,7.2509,7.2657,1365484.0
2022-11-22 14:50:00,9.82,9.89,9.81,9.88,2400524.0,7.2657,7.3175,7.2583,7.3101,2400524.0
2022-11-22 15:00:00,9.87,9.95,9.87,9.95,2099654.0,7.3027,7.3619,7.3027,7.3619,2099654.0
2022-11-22 15:10:00,9.95,9.96,9.93,9.94,1643115.0,7.3619,7.3693,7.3471,7.3545,1643115.0
2022-11-22 15:20:00,9.94,9.99,9.92,9.97,1424534.0,7.3545,7.3915,7.3397,7.3767,1424534.0
2022-11-22 15:30:00,9.98,10.05,9.97,10.04,2695699.0,7.3841,7.4359,7.3767,7.4285,2695699.0
2022-11-22 15:40:00,10.04,10.07,10.02,10.07,2660798.0,7.4285,7.4507,7.4137,7.4507,2660798.0
2022-11-22 15:50:00,10.07,10.16,10.06,10.15,7131412.0,7.4507,7.5173,7.4433,7.5099,7131412.0
2022-11-23 09:30:00,10.02,10.13,10.02,10.07,1987454.0,7.4137,7.4951,7.4137,7.4507,1987454.0
2022-11-23 09:40:00,10.08,10.18,10.06,10.17,1528677.0,7.4581,7.5321,7.4433,7.5247,1528677.0
2022-11-23 09:50:00,10.17,10.2,10.1,10.13,1295418.0,7.5247,7.5469,7.4729,7.4951,1295418.0
2022-11-23 10:00:00,10.13,10.21,10.11,10.18,1021186.0,7.4951,7.5543,7.4803,7.5321,1021186.0
2022-11-23 10:10:00,10.17,10.19,10.12,10.17,1125825.0,7.5247,7.5395,7.4877,7.5247,1125825.0
2022-11-23 10:20:00,10.18,10.2,10.15,10.18,763956.0,7.5321,7.5469,7.5099,7.5321,763956.0
2022-11-23 10:30:00,10.18,10.2,10.13,10.18,929194.0,7.5321,7.5469,7.4951,7.5321,929194.0
2022-11-23 10:40:00,10.18,10.22,10.14,10.15,1046590.0,7.5321,7.5617,7.5025,7.5099,1046590.0
2022-11-23 10:50:00,10.15,10.16,10.12,10.13,837593.0,7.5099,7.5173,7.4877,7.4951,837593.0
2022-11-23 11:00:00,10.13,10.13,10.02,10.04,1362394.0,7.4951,7.4951,7.4137,7.4285,1362394.0
2022-11-23 11:10:00,10.04,10.05,10.0,10.04,1151242.0,7.4285,7.4359,7.3989,7.4285,1151242.0
2022-11-23 11:20:00,10.03,10.07,10.02,10.04,758221.0,7.4211,7.4507,7.4137,7.4285,758221.0
2022-11-23 11:30:00,10.04,10.05,9.99,10.03,902423.0,7.4285,7.4359,7.3915,7.4211,902423.0
2022-11-23 11:40:00,10.03,10.03,10.0,10.01,681707.0,7.4211,7.4211,7.3989,7.4063,681707.0
2022-11-23 11:50:00,10.01,10.01,9.97,10.0,1139655.0,7.4063,7.4063,7.3767,7.3989,1139655.0
2022-11-23 12:00:00,10.0,10.04,9.99,10.01,568424.0,7.3989,7.4285,7.3915,7.4063,568424.0
2022-11-23 12:10:00,10.01,10.07,10.01,10.04,557018.0,7.4063,7.4507,7.4063,7.4285,557018.0
2022-11-23 12:20:00,10.04,10.08,10.04,10.05,638118.0,7.4285,7.4581,7.4285,7.4359,638118.0
2022-11-23 12:30:00,10.05,10.06,10.02,10.04,679850.0,7.4359,7.4433,7.4137,7.4285,679850.0
2022-11-23 12:40:00,10.05,10.08,10.02,10.08,435216.0,7.4359,7.4581,7.4137,7.4581,435216.0
2022-11-23 12:50:00,10.07,10.08,10.02,10.04,689453.0,7.4507,7.4581,7.4137,7.4285,689453.0
2022-11-23 13:00:00,10.04,10.06,10.02,10.03,541461.0,7.4285,7.4433,7.4137,7.4211,541461.0
2022-11-23 13:10:00,10.03,10.07,10.02,10.05,563902.0,7.4211,7.4507,7.4137,7.4359,563902.0
2022-11-23 13:20:00,10.05,10.07,10.04,10.07,493349.0,7.4359,7.4507,7.4285,7.4507,493349.0
2022-11-23 13:30:00,10.07,10.08,10.02,10.04,514356.0,7.4507,7.4581,7.4137,7.4285,514356.0
2022-11-23 13:40:00,10.05,10.06,10.03,10.06,568741.0,7.4359,7.4433,7.4211,7.4433,568741.0
2022-11-23 13:50:00,10.06,10.07,10.01,10.02,482480.0,7.4433,7.4507,7.4063,7.4137,482480.0
2022-11-23 14:00:00,10.03,10.1,10.01,10.08,858560.0,7.4211,7.4729,7.4063,7.4581,858560.0
2022-11-23 14:10:00,10.08,10.11,10.05,10.09,463183.0,7.4581,7.4803,7.4359,7.4655,463183.0
2022-11-23 14:20:00,10.09,10.15,10.08,10.1,600750.0,7.4655,7.5099,7.4581,7.4729,600750.0
2022-11-23 14:30:00,10.1,10.11,10.05,10.09,748970.0,7.4729,7.4803,7.4359,7.4655,748970.0
2022-11-23 14:40:00,10.08,10.13,10.08,10.11,583448.0,7.4581,7.4951,7.4581,7.4803,583448.0
2022-11-23 14:50:00,10.11,10.13,10.09,10.1,430868.0,7.4803,7.4951,7.4655,7.4729,430868.0
2022-11-23 15:00:00,10.09,10.11,10.08,10.09,551933.0,7.4655,7.4803,7.4581,7.4655,551933.0
2022-11-23 15:10:00,10.09,10.1,10.06,10.1,545871.0,7.4655,7.4729,7.4433,7.4729,545871.0
2022-11-23 15:20:00,10.1,10.11,10.08,10.11,415744.0,7.4729,7.4803,7.4581,7.4803,415744.0
2022-11-23 15:30:00,10.11,10.13,10.09,10.12,924208.0,7.4803,7.4951,7.4655,7.4877,924208.0
2022-11-23 15:40:00,10.12,10.13,10.1,10.12,820291.0,7.4877,7.4951,7.4729,7.4877,820291.0
2022-11-23 15:50:00,10.12,10.14,10.1,10.13,1477836.0,7.4877,7.5025,7.4729,7.4951,1477836.0
2022-11-25 09:30:00,10.38,10.44,10.35,10.38,2197569.0,7.68,7.7244,7.6578,7.68,2197569.0
2022-11-25 09:40:00,10.38,10.45,10.33,10.38,1164936.0,7.68,7.7318,7.643,7.68,1164936.0
2022-11-25 09:50:00,10.39,10.41,10.35,10.37,520466.0,7.6874,7.7022,7.6578,7.6726,520466.0
2022-11-25 10:00:00,10.37,10.37,10.3,10.32,594131.0,7.6726,7.6726,7.6208,7.6356,594131.0
2022-11-25 10:10:00,10.31,10.35,10.28,10.3,486431.0,7.6282,7.6578,7.606,7.6208,486431.0
2022-11-25 10:20:00,10.3,10.33,10.28,10.32,445041.0,7.6208,7.643,7.606,7.6356,445041.0
2022-11-25 10:30:00,10.33,10.38,10.32,10.35,618454.0,7.643,7.68,7.6356,7.6578,618454.0
2022-11-25 10:40:00,10.35,10.37,10.33,10.37,334065.0,7.6578,7.6726,7.643,7.6726,334065.0
2022-11-25 10:50:00,10.37,10.38,10.32,10.33,448788.0,7.6726,7.68,7.6356,7.643,448788.0
2022-11-25 11:00:00,10.32,10.33,10.3,10.33,304359.0,7.6356,7.643,7.6208,7.643,304359.0
2022-11-25 11:10:00,10.33,10.36,10.32,10.35,465600.0,7.643,7.6652,7.6356,7.6578,465600.0
2022-11-25 11:20:00,10.35,10.41,10.34,10.41,907849.0,7.6578,7.7022,7.6504,7.7022,907849.0
2022-11-25 11:30:00,10.4,10.42,10.37,10.4,625702.0,7.6948,7.7096,7.6726,7.6948,625702.0
2022-11-25 11:40:00,10.39,10.4,10.29,10.32,955011.0,7.6874,7.6948,7.6134,7.6356,955011.0
2022-11-25 11:50:00,10.33,10.35,10.29,10.3,640795.0,7.643,7.6578,7.6134,7.6208,640795.0
2022-11-25 12:00:00,10.3,10.3,10.24,10.26,781777.0,7.6208,7.6208,7.5765,7.5912,781777.0
2022-11-25 12:10:00,10.26,10.27,10.2,10.2,565040.0,7.5912,7.5986,7.5469,7.5469,565040.0
2022-11-25 12:20:00,10.2,10.28,10.19,10.24,520719.0,7.5469,7.606,7.5395,7.5765,520719.0
2022-11-25 12:30:00,10.24,10.26,10.21,10.23,564745.0,7.5765,7.5912,7.5543,7.5691,564745.0
2022-11-25 12:40:00,10.24,10.28,10.23,10.25,596165.0,7.5765,7.606,7.5691,7.5838,596165.0
2022-11-25 12:50:00,10.25,10.31,10.23,10.29,1017750.0,7.5838,7.6282,7.5691,7.6134,1017750.0
2022-11-28 09:30:00,10.21,10.3,10.19,10.28,1744583.0,7.5543,7.6208,7.5395,7.606,1744583.0
2022-11-28 09:40:00,10.28,10.29,10.2,10.27,1599743.0,7.606,7.6134,7.5469,7.5986,1599743.0
2022-11-28 09:50:00,10.27,10.3,10.24,10.28,737102.0,7.5986,7.6208,7.5765,7.606,737102.0
2022-11-28 10:00:00,10.29,10.38,10.28,10.37,1248729.0,7.6134,7.68,7.606,7.6726,1248729.0
2022-11-28 10:10:00,10.37,10.41,10.36,10.41,823935.0,7.6726,7.7022,7.6652,7.7022,823935.0
2022-11-28 10:20:00,10.41,10.44,10.4,10.4,1479949.0,7.7022,7.7244,7.6948,7.6948,1479949.0
2022-11-28 10:30:00,10.4,10.42,10.34,10.37,548119.0,7.6948,7.7096,7.6504,7.6726,548119.0
2022-11-28 10:40:00,10.37,10.4,10.35,10.37,618909.0,7.6726,7.6948,7.6578,7.6726,618909.0
2022-11-28 10:50:00,10.37,10.39,10.35,10.37,386103.0,7.6726,7.6874,7.6578,7.6726,386103.0
2022-11-28 11:00:00,10.38,10.43,10.37,10.42,411248.0,7.68,7.717,7.6726,7.7096,411248.0
2022-11-28 11:10:00,10.43,10.45,10.41,10.44,375166.0,7.717,7.7318,7.7022,7.7244,375166.0
2022-11-28 11:20:00,10.44,10.45,10.41,10.44,417633.0,7.7244,7.7318,7.7022,7.7244,417633.0
2022-11-28 11:30:00,10.44,10.44,10.41,10.42,209731.0,7.7244,7.7244,7.7022,7.7096,209731.0
2022-11-28 11:40:00,10.42,10.49,10.4,10.48,686798.0,7.7096,7.7614,7.6948,7.754,686798.0
2022-11-28 11:50:00,10.48,10.52,10.48,10.52,614200.0,7.754,7.7836,7.754,7.7836,614200.0
2022-11-28 12:00:00,10.52,10.53,10.48,10.49,509833.0,7.7836,7.791,7.754,7.7614,509833.0
2022-11-28 12:10:00,10.5,10.58,10.48,10.57,749864.0,7.7688,7.828,7.754,7.8206,749864.0
2022-11-28 12:20:00,10.57,10.58,10.54,10.54,321626.0,7.8206,7.828,7.7984,7.7984,321626.0
2022-11-28 12:30:00,10.54,10.6,10.53,10.58,478318.0,7.7984,7.8428,7.791,7.828,478318.0
2022-11-28 12:40:00,10.57,10.58,10.54,10.54,162607.0,7.8206,7.828,7.7984,7.7984,162607.0
2022-11-28 12:50:00,10.54,10.55,10.51,10.53,494533.0,7.7984,7.8058,7.7762,7.791,494533.0
2022-11-28 13:00:00,10.53,10.6,10.52,10.6,887061.0,7.791,7.8428,7.7836,7.8428,887061.0
2022-11-28 13:10:00,10.59,10.6,10.56,10.57,616643.0,7.8354,7.8428,7.8132,7.8206,616643.0
2022-11-28 13:20:00,10.56,10.57,10.53,10.54,331230.0,7.8132,7.8206,7.791,7.7984,331230.0
2022-11-28 13:30:00,10.54,10.55,10.51,10.53,336457.0,7.7984,7.8058,7.7762,7.791,336457.0
2022-11-28 13:40:00,10.53,10.54,10.5,10.52,328543.0,7.791,7.7984,7.7688,7.7836,328543.0
2022-11-28 13:50:00,10.52,10.53,10.5,10.51,323046.0,7.7836,7.791,7.7688,7.7762,323046.0
2022-11-28 14:00:00,10.51,10.56,10.5,10.55,496180.0,7.7762,7.8132,7.7688,7.8058,496180.0
2022-11-28 14:10:00,10.55,10.58,10.55,10.58,360343.0,7.8058,7.828,7.8058,7.828,360343.0
2022-11-28 14:20:00,10.58,10.58,10.54,10.57,396062.0,7.828,7.828,7.7984,7.8206,396062.0
2022-11-28 14:30:00,10.57,10.58,10.55,10.56,336177.0,7.8206,7.828,7.8058,7.8132,336177.0
2022-11-28 14:40:00,10.57,10.58,10.54,10.54,237267.0,7.8206,7.828,7.7984,7.7984,237267.0
2022-11-28 14:50:00,10.54,10.55,10.52,10.54,736136.0,7.7984,7.8058,7.7836,7.7984,736136.0
2022-11-28 15:00:00,10.54,10.56,10.53,10.54,501170.0,7.7984,7.8132,7.791,7.7984,501170.0
2022-11-28 15:10:00,10.55,10.56,10.52,10.53,284346.0,7.8058,7.8132,7.7836,7.791,284346.0
2022-11-28 15:20:00,10.52,10.55,10.52,10.54,712187.0,7.7836,7.8058,7.7836,7.7984,712187.0
2022-11-28 15:30:00,10.54,10.56,10.53,10.54,736266.0,7.7984,7.8132,7.791,7.7984,736266.0
2022-11-28 15:40:00,10.54,10.55,10.52,10.53,767856.0,7.7984,7.8058,7.7836,7.791,767856.0
2022-11-28 15:50:00,10.53,10.57,10.51,10.56,1733759.0,7.791,7.8206,7.7762,7.8132,1733759.0
2022-11-29 09:30:00,10.94,11.08,10.91,11.08,3174646.0,8.0944,8.198,8.0722,8.198,3174646.0
2022-11-29 09:40:00,11.08,11.08,10.93,10.94,1473659.0,8.198,8.198,8.087,8.0944,1473659.0
2022-11-29 09:50:00,10.94,11.07,10.93,11.04,1413459.0,8.0944,8.1906,8.087,8.1684,1413459.0
2022-11-29 10:00:00,11.04,11.07,10.99,11.03,613239.0,8.1684,8.1906,8.1314,8.161,613239.0
2022-11-29 10:10:00,11.04,11.05,10.99,10.99,600360.0,8.1684,8.1758,8.1314,8.1314,600360.0
2022-11-29 10:20:00,11.0,11.08,10.99,11.08,738247.0,8.1388,8.198,8.1314,8.198,738247.0
2022-11-29 10:30:00,11.08,11.14,11.07,11.13,868961.0,8.198,8.2424,8.1906,8.235,868961.0
2022-11-29 10:40:00,11.14,11.14,11.07,11.1,867404.0,8.2424,8.2424,8.1906,8.2128,867404.0
2022-11-29 10:50:00,11.1,11.15,11.08,11.15,1020944.0,8.2128,8.2497,8.198,8.2497,1020944.0
2022-11-29 11:00:00,11.15,11.23,11.13,11.17,2209813.0,8.2497,8.3089,8.235,8.2645,2209813.0
2022-11-29 11:10:00,11.17,11.24,11.16,11.24,2210961.0,8.2645,8.3163,8.2571,8.3163,2210961.0
2022-11-29 11:20:00,11.24,11.26,11.16,11.23,1376548.0,8.3163,8.3311,8.2571,8.3089,1376548.0
2022-11-29 11:30:00,11.23,11.31,11.22,11.29,1190539.0,8.3089,8.3681,8.3015,8.3533,1190539.0
2022-11-29 11:40:00,11.29,11.31,11.26,11.29,1339953.0,8.3533,8.3681,8.3311,8.3533,1339953.0
2022-11-29 11:50:00,11.29,11.3,11.24,11.26,500923.0,8.3533,8.3607,8.3163,8.3311,500923.0
2022-11-29 12:00:00,11.26,11.27,11.23,11.27,645163.0,8.3311,8.3385,8.3089,8.3385,645163.0
2022-11-29 12:10:00,11.27,11.29,11.24,11.25,437183.0,8.3385,8.3533,8.3163,8.3237,437183.0
2022-11-29 12:20:00,11.25,11.26,11.21,11.24,501292.0,8.3237,8.3311,8.2941,8.3163,501292.0
2022-11-29 12:30:00,11.24,11.29,11.23,11.28,483507.0,8.3163,8.3533,8.3089,8.3459,483507.0
2022-11-29 12:40:00,11.27,11.28,11.23,11.28,472272.0,8.3385,8.3459,8.3089,8.3459,472272.0
2022-11-29 12:50:00,11.28,11.3,11.25,11.29,447867.0,8.3459,8.3607,8.3237,8.3533,447867.0
2022-11-29 13:00:00,11.3,11.34,11.29,11.31,846909.0,8.3607,8.3903,8.3533,8.3681,846909.0
2022-11-29 13:10:00,11.32,11.32,11.28,11.29,546472.0,8.3755,8.3755,8.3459,8.3533,546472.0
2022-11-29 13:20:00,11.28,11.32,11.27,11.3,351379.0,8.3459,8.3755,8.3385,8.3607,351379.0
2022-11-29 13:30:00,11.3,11.31,11.27,11.28,412564.0,8.3607,8.3681,8.3385,8.3459,412564.0
2022-11-29 13:40:00,11.29,11.29,11.26,11.28,324332.0,8.3533,8.3533,8.3311,8.3459,324332.0
2022-11-29 13:50:00,11.29,11.36,11.28,11.32,1181917.0,8.3533,8.4051,8.3459,8.3755,1181917.0
2022-11-29 14:00:00,11.32,11.34,11.29,11.3,721746.0,8.3755,8.3903,8.3533,8.3607,721746.0
2022-11-29 14:10:00,11.3,11.31,11.26,11.28,831721.0,8.3607,8.3681,8.3311,8.3459,831721.0
2022-11-29 14:20:00,11.28,11.28,11.23,11.24,656375.0,8.3459,8.3459,8.3089,8.3163,656375.0
2022-11-29 14:30:00,11.24,11.24,11.18,11.19,909470.0,8.3163,8.3163,8.2719,8.2793,909470.0
2022-11-29 14:40:00,11.19,11.2,11.17,11.19,468840.0,8.2793,8.2867,8.2645,8.2793,468840.0
2022-11-29 14:50:00,11.19,11.2,11.17,11.18,466562.0,8.2793,8.2867,8.2645,8.2719,466562.0
2022-11-29 15:00:00,11.18,11.2,11.17,11.19,554647.0,8.2719,8.2867,8.2645,8.2793,554647.0
2022-11-29 15:10:00,11.2,11.2,11.15,11.17,569177.0,8.2867,8.2867,8.2497,8.2645,569177.0
2022-11-29 15:20:00,11.17,11.17,11.12,11.13,769898.0,8.2645,8.2645,8.2276,8.235,769898.0
2022-11-29 15:30:00,11.12,11.14,11.07,11.07,1523451.0,8.2276,8.2424,8.1906,8.1906,1523451.0
2022-11-29 15:40:00,11.07,11.13,11.07,11.13,1135958.0,8.1906,8.235,8.1906,8.235,1135958.0
2022-11-29 15:50:00,11.13,11.14,11.1,11.13,2183755.0,8.235,8.2424,8.2128,8.235,2183755.0
2022-11-30 09:30:00,11.49,11.5,11.38,11.38,1988858.0,8.5013,8.5087,8.4199,8.4199,1988858.0
2022-11-30 09:40:00,11.38,11.43,11.32,11.36,992121.0,8.4199,8.4569,8.3755,8.4051,992121.0
2022-11-30 09:50:00,11.36,11.48,11.34,11.47,910889.0,8.4051,8.4939,8.3903,8.4865,910889.0
2022-11-30 10:00:00,11.47,11.54,11.42,11.53,1010618.0,8.4865,8.5383,8.4495,8.5309,1010618.0
2022-11-30 10:10:00,11.53,11.54,11.43,11.45,944313.0,8.5309,8.5383,8.4569,8.4717,944313.0
2022-11-30 10:20:00,11.45,11.45,11.4,11.42,726076.0,8.4717,8.4717,8.4347,8.4495,726076.0
2022-11-30 10:30:00,11.43,11.47,11.4,11.41,785927.0,8.4569,8.4865,8.4347,8.4421,785927.0
2022-11-30 10:40:00,11.41,11.46,11.4,11.42,693903.0,8.4421,8.4791,8.4347,8.4495,693903.0
2022-11-30 10:50:00,11.43,11.49,11.42,11.46,559385.0,8.4569,8.5013,8.4495,8.4791,559385.0
2022-11-30 11:00:00,11.46,11.47,11.43,11.43,439857.0,8.4791,8.4865,8.4569,8.4569,439857.0
2022-11-30 11:10:00,11.44,11.49,11.43,11.46,313450.0,8.4643,8.5013,8.4569,8.4791,313450.0
2022-11-30 11:20:00,11.46,11.5,11.46,11.5,510889.0,8.4791,8.5087,8.4791,8.5087,510889.0
2022-11-30 11:30:00,11.5,11.5,11.42,11.44,494913.0,8.5087,8.5087,8.4495,8.4643,494913.0
2022-11-30 11:40:00,11.44,11.46,11.43,11.45,268663.0,8.4643,8.4791,8.4569,8.4717,268663.0
2022-11-30 11:50:00,11.45,11.45,11.41,11.43,495687.0,8.4717,8.4717,8.4421,8.4569,495687.0
2022-11-30 12:00:00,11.43,11.44,11.37,11.38,479123.0,8.4569,8.4643,8.4125,8.4199,479123.0
2022-11-30 12:10:00,11.39,11.39,11.34,11.35,456502.0,8.4273,8.4273,8.3903,8.3977,456502.0
2022-11-30 12:20:00,11.34,11.38,11.33,11.38,452975.0,8.3903,8.4199,8.3829,8.4199,452975.0
2022-11-30 12:30:00,11.38,11.38,11.28,11.3,399079.0,8.4199,8.4199,8.3459,8.3607,399079.0
2022-11-30 12:40:00,11.3,11.35,11.3,11.32,405197.0,8.3607,8.3977,8.3607,8.3755,405197.0
2022-11-30 12:50:00,11.32,11.37,11.32,11.35,578325.0,8.3755,8.4125,8.3755,8.3977,578325.0
2022-11-30 13:00:00,11.36,11.47,11.35,11.46,885453.0,8.4051,8.4865,8.3977,8.4791,885453.0
2022-11-30 13:10:00,11.46,11.49,11.42,11.45,489123.0,8.4791,8.5013,8.4495,8.4717,489123.0
2022-11-30 13:20:00,11.45,11.49,11.44,11.46,290503.0,8.4717,8.5013,8.4643,8.4791,290503.0
2022-11-30 13:30:00,11.46,11.56,11.46,11.55,725423.0,8.4791,8.5531,8.4791,8.5457,725423.0
2022-11-30 13:40:00,11.56,11.57,11.45,11.48,689386.0,8.5531,8.5605,8.4717,8.4939,689386.0
2022-11-30 13:50:00,11.48,11.53,11.44,11.52,490038.0,8.4939,8.5309,8.4643,8.5235,490038.0
2022-11-30 14:00:00,11.52,11.55,11.49,11.5,453575.0,8.5235,8.5457,8.5013,8.5087,453575.0
2022-11-30 14:10:00,11.5,11.58,11.5,11.58,478279.0,8.5087,8.5679,8.5087,8.5679,478279.0
2022-11-30 14:20:00,11.57,11.58,11.54,11.55,422611.0,8.5605,8.5679,8.5383,8.5457,422611.0
2022-11-30 14:30:00,11.55,11.57,11.53,11.55,375490.0,8.5457,8.5605,8.5309,8.5457,375490.0
2022-11-30 14:40:00,11.55,11.56,11.52,11.55,672272.0,8.5457,8.5531,8.5235,8.5457,672272.0
2022-11-30 14:50:00,11.54,11.58,11.54,11.57,724874.0,8.5383,8.5679,8.5383,8.5605,724874.0
2022-11-30 15:00:00,11.57,11.64,11.56,11.62,880728.0,8.5605,8.6123,8.5531,8.5975,880728.0
2022-11-30 15:10:00,11.62,11.65,11.61,11.63,661095.0,8.5975,8.6197,8.5901,8.6049,661095.0
2022-11-30 15:20:00,11.63,11.7,11.63,11.69,1552909.0,8.6049,8.6567,8.6049,8.6493,1552909.0
2022-11-30 15:30:00,11.69,11.72,11.66,11.7,1437558.0,8.6493,8.6715,8.6271,8.6567,1437558.0
2022-11-30 15:40:00,11.7,11.71,11.66,11.67,1837246.0,8.6567,8.6641,8.6271,8.6345,1837246.0
2022-11-30 15:50:00,11.67,11.71,11.63,11.7,3951143.0,8.6345,8.6641,8.6049,8.6567,3951143.0
2022-12-01 09:30:00,11.6,11.68,11.56,11.59,983418.0,8.5827,8.6419,8.5531,8.5753,983418.0
2022-12-01 09:40:00,11.59,11.66,11.58,11.66,657309.0,8.5753,8.6271,8.5679,8.6271,657309.0
2022-12-01 09:50:00,11.66,11.69,11.61,11.64,445936.0,8.6271,8.6493,8.5901,8.6123,445936.0
2022-12-01 10:00:00,11.64,11.67,11.61,11.66,514330.0,8.6123,8.6345,8.5901,8.6271,514330.0
2022-12-01 10:10:00,11.66,11.66,11.58,11.63,600757.0,8.6271,8.6271,8.5679,8.6049,600757.0
2022-12-01 10:20:00,11.62,11.63,11.56,11.57,567188.0,8.5975,8.6049,8.5531,8.5605,567188.0
2022-12-01 10:30:00,11.57,11.57,11.49,11.51,490118.0,8.5605,8.5605,8.5013,8.5161,490118.0
2022-12-01 10:40:00,11.5,11.5,11.44,11.5,359737.0,8.5087,8.5087,8.4643,8.5087,359737.0
2022-12-01 10:50:00,11.49,11.5,11.44,11.46,396735.0,8.5013,8.5087,8.4643,8.4791,396735.0
2022-12-01 11:00:00,11.46,11.51,11.46,11.49,639669.0,8.4791,8.5161,8.4791,8.5013,639669.0
2022-12-01 11:10:00,11.48,11.5,11.44,11.49,417932.0,8.4939,8.5087,8.4643,8.5013,417932.0
2022-12-01 11:20:00,11.49,11.51,11.48,11.49,597436.0,8.5013,8.5161,8.4939,8.5013,597436.0
2022-12-01 11:30:00,11.49,11.51,11.46,11.49,536180.0,8.5013,8.5161,8.4791,8.5013,536180.0
2022-12-01 11:40:00,11.5,11.5,11.45,11.45,595559.0,8.5087,8.5087,8.4717,8.4717,595559.0
2022-12-01 11:50:00,11.46,11.46,11.42,11.44,433611.0,8.4791,8.4791,8.4495,8.4643,433611.0
2022-12-01 12:00:00,11.43,11.43,11.33,11.35,730003.0,8.4569,8.4569,8.3829,8.3977,730003.0
2022-12-01 12:10:00,11.35,11.38,11.34,11.35,580966.0,8.3977,8.4199,8.3903,8.3977,580966.0
2022-12-01 12:20:00,11.35,11.38,11.34,11.37,391624.0,8.3977,8.4199,8.3903,8.4125,391624.0
2022-12-01 12:30:00,11.37,11.39,11.33,11.34,494802.0,8.4125,8.4273,8.3829,8.3903,494802.0
2022-12-01 12:40:00,11.34,11.35,11.32,11.33,320406.0,8.3903,8.3977,8.3755,8.3829,320406.0
2022-12-01 12:50:00,11.33,11.34,11.32,11.33,501938.0,8.3829,8.3903,8.3755,8.3829,501938.0
2022-12-01 13:00:00,11.33,11.35,11.31,11.34,284192.0,8.3829,8.3977,8.3681,8.3903,284192.0
2022-12-01 13:10:00,11.34,11.36,11.31,11.33,326511.0,8.3903,8.4051,8.3681,8.3829,326511.0
2022-12-01 13:20:00,11.33,11.34,11.3,11.3,298531.0,8.3829,8.3903,8.3607,8.3607,298531.0
2022-12-01 13:30:00,11.3,11.35,11.3,11.31,430328.0,8.3607,8.3977,8.3607,8.3681,430328.0
2022-12-01 13:40:00,11.3,11.35,11.29,11.34,310441.0,8.3607,8.3977,8.3533,8.3903,310441.0
2022-12-01 13:50:00,11.34,11.36,11.32,11.36,230834.0,8.3903,8.4051,8.3755,8.4051,230834.0
2022-12-01 14:00:00,11.36,11.38,11.35,11.38,348972.0,8.4051,8.4199,8.3977,8.4199,348972.0
2022-12-01 14:10:00,11.38,11.38,11.33,11.34,302326.0,8.4199,8.4199,8.3829,8.3903,302326.0
2022-12-01 14:20:00,11.33,11.34,11.31,11.32,419623.0,8.3829,8.3903,8.3681,8.3755,419623.0
2022-12-01 14:30:00,11.32,11.34,11.31,11.34,236628.0,8.3755,8.3903,8.3681,8.3903,236628.0
2022-12-01 14:40:00,11.34,11.37,11.33,11.36,670289.0,8.3903,8.4125,8.3829,8.4051,670289.0
2022-12-01 14:50:00,11.36,11.37,11.32,11.34,384571.0,8.4051,8.4125,8.3755,8.3903,384571.0
2022-12-01 15:00:00,11.34,11.35,11.32,11.33,212168.0,8.3903,8.3977,8.3755,8.3829,212168.0
2022-12-01 15:10:00,11.33,11.34,11.29,11.3,390226.0,8.3829,8.3903,8.3533,8.3607,390226.0
2022-12-01 15:20:00,11.3,11.32,11.29,11.3,409533.0,8.3607,8.3755,8.3533,8.3607,409533.0
2022-12-01 15:30:00,11.3,11.32,11.29,11.29,751901.0,8.3607,8.3755,8.3533,8.3533,751901.0
2022-12-01 15:40:00,11.3,11.32,11.28,11.3,1098093.0,8.3607,8.3755,8.3459,8.3607,1098093.0
2022-12-01 15:50:00,11.31,11.31,11.27,11.28,1495938.0,8.3681,8.3681,8.3385,8.3459,1495938.0
2022-12-02 09:30:00,11.6,11.79,11.56,11.71,2214600.0,8.5827,8.7233,8.5531,8.6641,2214600.0
2022-12-02 09:40:00,11.71,11.74,11.64,11.67,824035.0,8.6641,8.6863,8.6123,8.6345,824035.0
2022-12-02 09:50:00,11.67,11.75,11.63,11.73,1002707.0,8.6345,8.6937,8.6049,8.6789,1002707.0
2022-12-02 10:00:00,11.72,11.72,11.59,11.61,683902.0,8.6715,8.6715,8.5753,8.5901,683902.0
2022-12-02 10:10:00,11.61,11.64,11.57,11.64,823604.0,8.5901,8.6123,8.5605,8.6123,823604.0
2022-12-02 10:20:00,11.64,11.66,11.62,11.64,690616.0,8.6123,8.6271,8.5975,8.6123,690616.0
2022-12-02 10:30:00,11.63,11.65,11.59,11.64,953602.0,8.6049,8.6197,8.5753,8.6123,953602.0
2022-12-02 10:40:00,11.64,11.65,11.6,11.61,1331493.0,8.6123,8.6197,8.5827,8.5901,1331493.0
2022-12-02 10:50:00,11.61,11.61,11.52,11.54,1319621.0,8.5901,8.5901,8.5235,8.5383,1319621.0
2022-12-02 11:00:00,11.54,11.59,11.51,11.58,963667.0,8.5383,8.5753,8.5161,8.5679,963667.0
2022-12-02 11:10:00,11.58,11.63,11.57,11.58,558023.0,8.5679,8.6049,8.5605,8.5679,558023.0
2022-12-02 11:20:00,11.57,11.59,11.55,11.57,421290.0,8.5605,8.5753,8.5457,8.5605,421290.0
2022-12-02 11:30:00,11.57,11.59,11.55,11.58,405188.0,8.5605,8.5753,8.5457,8.5679,405188.0
2022-12-02 11:40:00,11.58,11.61,11.56,11.59,551618.0,8.5679,8.5901,8.5531,8.5753,551618.0
2022-12-02 11:50:00,11.58,11.6,11.56,11.58,308206.0,8.5679,8.5827,8.5531,8.5679,308206.0
2022-12-02 12:00:00,11.58,11.63,11.58,11.62,212670.0,8.5679,8.6049,8.5679,8.5975,212670.0
2022-12-02 12:10:00,11.62,11.64,11.6,11.62,386217.0,8.5975,8.6123,8.5827,8.5975,386217.0
2022-12-02 12:20:00,11.61,11.63,11.59,11.6,293778.0,8.5901,8.6049,8.5753,8.5827,293778.0
2022-12-02 12:30:00,11.6,11.62,11.57,11.58,394256.0,8.5827,8.5975,8.5605,8.5679,394256.0
2022-12-02 12:40:00,11.57,11.57,11.52,11.53,224640.0,8.5605,8.5605,8.5235,8.5309,224640.0
2022-12-02 12:50:00,11.53,11.56,11.52,11.54,315914.0,8.5309,8.5531,8.5235,8.5383,315914.0
2022-12-02 13:00:00,11.54,11.55,11.5,11.51,376399.0,8.5383,8.5457,8.5087,8.5161,376399.0
2022-12-02 13:10:00,11.5,11.51,11.45,11.48,418034.0,8.5087,8.5161,8.4717,8.4939,418034.0
2022-12-02 13:20:00,11.49,11.5,11.44,11.45,264579.0,8.5013,8.5087,8.4643,8.4717,264579.0
2022-12-02 13:30:00,11.45,11.46,11.41,11.44,348740.0,8.4717,8.4791,8.4421,8.4643,348740.0
2022-12-02 13:40:00,11.44,11.44,11.4,11.41,303704.0,8.4643,8.4643,8.4347,8.4421,303704.0
2022-12-02 13:50:00,11.41,11.42,11.36,11.37,382226.0,8.4421,8.4495,8.4051,8.4125,382226.0
2022-12-02 14:00:00,11.37,11.4,11.35,11.39,958438.0,8.4125,8.4347,8.3977,8.4273,958438.0
2022-12-02 14:10:00,11.4,11.4,11.36,11.39,291071.0,8.4347,8.4347,8.4051,8.4273,291071.0
2022-12-02 14:20:00,11.39,11.4,11.37,11.39,514549.0,8.4273,8.4347,8.4125,8.4273,514549.0
2022-12-02 14:30:00,11.39,11.43,11.38,11.4,540133.0,8.4273,8.4569,8.4199,8.4347,540133.0
2022-12-02 14:40:00,11.4,11.41,11.38,11.4,338738.0,8.4347,8.4421,8.4199,8.4347,338738.0
2022-12-02 14:50:00,11.4,11.41,11.39,11.41,291840.0,8.4347,8.4421,8.4273,8.4421,291840.0
2022-12-02 15:00:00,11.41,11.41,11.37,11.38,568282.0,8.4421,8.4421,8.4125,8.4199,568282.0
2022-12-02 15:10:00,11.38,11.41,11.37,11.41,604665.0,8.4199,8.4421,8.4125,8.4421,604665.0
2022-12-02 15:20:00,11.4,11.41,11.37,11.4,606224.0,8.4347,8.4421,8.4125,8.4347,606224.0
2022-12-02 15:30:00,11.4,11.4,11.37,11.38,678517.0,8.4347,8.4347,8.4125,8.4199,678517.0
2022-12-02 15:40:00,11.38,11.4,11.37,11.38,1052353.0,8.4199,8.4347,8.4125,8.4199,1052353.0
2022-12-02 15:50:00,11.37,11.4,11.36,11.4,1206880.0,8.4125,8.4347,8.4051,8.4347,1206880.0
2022-12-05 09:30:00,11.43,11.48,11.39,11.41,1232292.0,8.4569,8.4939,8.4273,8.4421,1232292.0
2022-12-05 09:40:00,11.41,11.45,11.38,11.4,714933.0,8.4421,8.4717,8.4199,8.4347,714933.0
2022-12-05 09:50:00,11.4,11.41,11.34,11.36,688275.0,8.4347,8.4421,8.3903,8.4051,688275.0
2022-12-05 10:00:00,11.35,11.42,11.31,11.38,1264951.0,8.3977,8.4495,8.3681,8.4199,1264951.0
2022-12-05 10:10:00,11.38,11.4,11.34,11.37,580158.0,8.4199,8.4347,8.3903,8.4125,580158.0
2022-12-05 10:20:00,11.38,11.39,11.34,11.39,415467.0,8.4199,8.4273,8.3903,8.4273,415467.0
2022-12-05 10:30:00,11.39,11.41,11.36,11.37,349741.0,8.4273,8.4421,8.4051,8.4125,349741.0
2022-12-05 10:40:00,11.37,11.41,11.36,11.37,258377.0,8.4125,8.4421,8.4051,8.4125,258377.0
2022-12-05 10:50:00,11.37,11.41,11.36,11.38,359232.0,8.4125,8.4421,8.4051,8.4199,359232.0
2022-12-05 11:00:00,11.38,11.38,11.33,11.35,326108.0,8.4199,8.4199,8.3829,8.3977,326108.0
2022-12-05 11:10:00,11.35,11.37,11.32,11.33,279072.0,8.3977,8.4125,8.3755,8.3829,279072.0
2022-12-05 11:20:00,11.33,11.34,11.3,11.33,438553.0,8.3829,8.3903,8.3607,8.3829,438553.0
2022-12-05 11:30:00,11.33,11.36,11.32,11.36,512207.0,8.3829,8.4051,8.3755,8.4051,512207.0
2022-12-05 11:40:00,11.36,11.36,11.28,11.28,624110.0,8.4051,8.4051,8.3459,8.3459,624110.0
2022-12-05 11:50:00,11.28,11.29,11.25,11.27,425716.0,8.3459,8.3533,8.3237,8.3385,425716.0
2022-12-05 12:00:00,11.28,11.3,11.24,11.3,405064.0,8.3459,8.3607,8.3163,8.3607,405064.0
2022-12-05 12:10:00,11.29,11.32,11.26,11.31,633899.0,8.3533,8.3755,8.3311,8.3681,633899.0
2022-12-05 12:20:00,11.31,11.33,11.29,11.29,432701.0,8.3681,8.3829,8.3533,8.3533,432701.0
2022-12-05 12:30:00,11.29,11.32,11.25,11.27,578739.0,8.3533,8.3755,8.3237,8.3385,578739.0
2022-12-05 12:40:00,11.27,11.27,11.23,11.25,373092.0,8.3385,8.3385,8.3089,8.3237,373092.0
2022-12-05 12:50:00,11.25,11.25,11.21,11.24,462704.0,8.3237,8.3237,8.2941,8.3163,462704.0
2022-12-05 13:00:00,11.24,11.24,11.2,11.21,573382.0,8.3163,8.3163,8.2867,8.2941,573382.0
2022-12-05 13:10:00,11.21,11.22,11.17,11.19,461253.0,8.2941,8.3015,8.2645,8.2793,461253.0
2022-12-05 13:20:00,11.19,11.2,11.17,11.2,399922.0,8.2793,8.2867,8.2645,8.2867,399922.0
2022-12-05 13:30:00,11.2,11.21,11.17,11.2,531716.0,8.2867,8.2941,8.2645,8.2867,531716.0
2022-12-05 13:40:00,11.21,11.21,11.17,11.19,318948.0,8.2941,8.2941,8.2645,8.2793,318948.0
2022-12-05 13:50:00,11.18,11.19,11.15,11.16,420165.0,8.2719,8.2793,8.2497,8.2571,420165.0
2022-12-05 14:00:00,11.16,11.17,11.12,11.13,240080.0,8.2571,8.2645,8.2276,8.235,240080.0
2022-12-05 14:10:00,11.14,11.15,11.11,11.12,626057.0,8.2424,8.2497,8.2202,8.2276,626057.0
2022-12-05 14:20:00,11.12,11.12,11.09,11.12,842226.0,8.2276,8.2276,8.2054,8.2276,842226.0
2022-12-05 14:30:00,11.11,11.12,11.06,11.06,631422.0,8.2202,8.2276,8.1832,8.1832,631422.0
2022-12-05 14:40:00,11.07,11.08,11.05,11.08,530561.0,8.1906,8.198,8.1758,8.198,530561.0
2022-12-05 14:50:00,11.08,11.12,11.07,11.12,739503.0,8.198,8.2276,8.1906,8.2276,739503.0
2022-12-05 15:00:00,11.12,11.15,11.1,11.13,915788.0,8.2276,8.2497,8.2128,8.235,915788.0
2022-12-05 15:10:00,11.13,11.15,11.09,11.1,573413.0,8.235,8.2497,8.2054,8.2128,573413.0
2022-12-05 15:20:00,11.1,11.1,11.06,11.08,920558.0,8.2128,8.2128,8.1832,8.198,920558.0
2022-12-05 15:30:00,11.08,11.11,11.07,11.1,942196.0,8.198,8.2202,8.1906,8.2128,942196.0
2022-12-05 15:40:00,11.1,11.1,11.06,11.07,1082612.0,8.2128,8.2128,8.1832,8.1906,1082612.0
2022-12-05 15:50:00,11.07,11.09,11.06,11.08,1383853.0,8.1906,8.2054,8.1832,8.198,1383853.0
2022-12-06 09:30:00,11.23,11.38,11.18,11.34,1035258.0,8.3089,8.4199,8.2719,8.3903,1035258.0
2022-12-06 09:40:00,11.34,11.38,11.28,11.37,705570.0,8.3903,8.4199,8.3459,8.4125,705570.0
2022-12-06 09:50:00,11.37,11.48,11.35,11.43,795268.0,8.4125,8.4939,8.3977,8.4569,795268.0
2022-12-06 10:00:00,11.44,11.47,11.39,11.42,905690.0,8.4643,8.4865,8.4273,8.4495,905690.0
2022-12-06 10:10:00,11.42,11.44,11.32,11.35,442491.0,8.4495,8.4643,8.3755,8.3977,442491.0
2022-12-06 10:20:00,11.35,11.38,11.26,11.27,1424495.0,8.3977,8.4199,8.3311,8.3385,1424495.0
2022-12-06 10:30:00,11.27,11.29,11.2,11.21,440296.0,8.3385,8.3533,8.2867,8.2941,440296.0
2022-12-06 10:40:00,11.21,11.27,11.19,11.26,434748.0,8.2941,8.3385,8.2793,8.3311,434748.0
2022-12-06 10:50:00,11.26,11.29,11.25,11.27,351451.0,8.3311,8.3533,8.3237,8.3385,351451.0
2022-12-06 11:00:00,11.27,11.27,11.24,11.26,354867.0,8.3385,8.3385,8.3163,8.3311,354867.0
2022-12-06 11:10:00,11.26,11.29,11.19,11.2,372792.0,8.3311,8.3533,8.2793,8.2867,372792.0
2022-12-06 11:20:00,11.2,11.21,11.16,11.19,282861.0,8.2867,8.2941,8.2571,8.2793,282861.0
2022-12-06 11:30:00,11.18,11.22,11.17,11.19,723711.0,8.2719,8.3015,8.2645,8.2793,723711.0
2022-12-06 11:40:00,11.19,11.19,11.13,11.19,318461.0,8.2793,8.2793,8.235,8.2793,318461.0
2022-12-06 11:50:00,11.18,11.19,11.15,11.16,431462.0,8.2719,8.2793,8.2497,8.2571,431462.0
2022-12-06 12:00:00,11.15,11.2,11.12,11.19,436031.0,8.2497,8.2867,8.2276,8.2793,436031.0
2022-12-06 12:10:00,11.19,11.21,11.16,11.18,436329.0,8.2793,8.2941,8.2571,8.2719,436329.0
2022-12-06 12:20:00,11.18,11.2,11.16,11.17,264178.0,8.2719,8.2867,8.2571,8.2645,264178.0
2022-12-06 12:30:00,11.17,11.18,11.11,11.12,295652.0,8.2645,8.2719,8.2202,8.2276,295652.0
2022-12-06 12:40:00,11.12,11.13,11.1,11.12,314569.0,8.2276,8.235,8.2128,8.2276,314569.0
2022-12-06 12:50:00,11.12,11.12,11.09,11.1,319084.0,8.2276,8.2276,8.2054,8.2128,319084.0
2022-12-06 13:00:00,11.1,11.11,11.07,11.07,629347.0,8.2128,8.2202,8.1906,8.1906,629347.0
2022-12-06 13:10:00,11.08,11.11,11.05,11.11,699243.0,8.198,8.2202,8.1758,8.2202,699243.0
2022-12-06 13:20:00,11.11,11.15,11.09,11.11,508636.0,8.2202,8.2497,8.2054,8.2202,508636.0
2022-12-06 13:30:00,11.11,11.11,11.05,11.1,684826.0,8.2202,8.2202,8.1758,8.2128,684826.0
2022-12-06 13:40:00,11.1,11.14,11.09,11.12,551310.0,8.2128,8.2424,8.2054,8.2276,551310.0
2022-12-06 13:50:00,11.13,11.13,11.07,11.11,431353.0,8.235,8.235,8.1906,8.2202,431353.0
2022-12-06 14:00:00,11.12,11.14,11.11,11.13,307777.0,8.2276,8.2424,8.2202,8.235,307777.0
2022-12-06 14:10:00,11.13,11.14,11.09,11.13,312758.0,8.235,8.2424,8.2054,8.235,312758.0
2022-12-06 14:20:00,11.13,11.16,11.08,11.1,456455.0,8.235,8.2571,8.198,8.2128,456455.0
2022-12-06 14:30:00,11.1,11.11,11.06,11.09,235540.0,8.2128,8.2202,8.1832,8.2054,235540.0
2022-12-06 14:40:00,11.09,11.1,11.07,11.08,488612.0,8.2054,8.2128,8.1906,8.198,488612.0
2022-12-06 14:50:00,11.07,11.09,11.06,11.06,345098.0,8.1906,8.2054,8.1832,8.1832,345098.0
2022-12-06 15:00:00,11.06,11.09,11.06,11.07,166367.0,8.1832,8.2054,8.1832,8.1906,166367.0
2022-12-06 15:10:00,11.07,11.08,11.04,11.04,557313.0,8.1906,8.198,8.1684,8.1684,557313.0
2022-12-06 15:20:00,11.04,11.08,11.03,11.04,501769.0,8.1684,8.198,8.161,8.1684,501769.0
2022-12-06 15:30:00,11.04,11.05,11.02,11.04,554134.0,8.1684,8.1758,8.1536,8.1684,554134.0
2022-12-06 15:40:00,11.04,11.11,11.04,11.09,787355.0,8.1684,8.2202,8.1684,8.2054,787355.0
2022-12-06 15:50:00,11.09,11.09,11.09,11.09,0.0,8.2054,8.2054,8.2054,8.2054,0.0
2022-12-07 09:30:00,11.2,11.24,11.1,11.2,1122911.0,8.2867,8.3163,8.2128,8.2867,1122911.0
2022-12-07 09:40:00,11.2,11.23,11.14,11.2,1012236.0,8.2867,8.3089,8.2424,8.2867,1012236.0
2022-12-07 09:50:00,11.2,11.32,11.19,11.32,622300.0,8.2867,8.3755,8.2793,8.3755,622300.0
2022-12-07 10:00:00,11.31,11.32,11.25,11.27,482926.0,8.3681,8.3755,8.3237,8.3385,482926.0
2022-12-07 10:10:00,11.27,11.28,11.2,11.25,532144.0,8.3385,8.3459,8.2867,8.3237,532144.0
2022-12-07 10:20:00,11.25,11.33,11.25,11.32,246107.0,8.3237,8.3829,8.3237,8.3755,246107.0
2022-12-07 10:30:00,11.32,11.35,11.26,11.26,411158.0,8.3755,8.3977,8.3311,8.3311,411158.0
2022-12-07 10:40:00,11.26,11.27,11.2,11.22,370355.0,8.3311,8.3385,8.2867,8.3015,370355.0
2022-12-07 10:50:00,11.22,11.24,11.19,11.23,461032.0,8.3015,8.3163,8.2793,8.3089,461032.0
2022-12-07 11:00:00,11.23,11.23,11.15,11.16,683903.0,8.3089,8.3089,8.2497,8.2571,683903.0
2022-12-07 11:10:00,11.16,11.16,11.1,11.13,561155.0,8.2571,8.2571,8.2128,8.235,561155.0
2022-12-07 11:20:00,11.12,11.13,11.02,11.06,1523427.0,8.2276,8.235,8.1536,8.1832,1523427.0
2022-12-07 11:30:00,11.05,11.06,10.98,11.02,827840.0,8.1758,8.1832,8.124,8.1536,827840.0
2022-12-07 11:40:00,11.01,11.06,11.0,11.04,772557.0,8.1462,8.1832,8.1388,8.1684,772557.0
2022-12-07 11:50:00,11.04,11.11,11.04,11.1,518108.0,8.1684,8.2202,8.1684,8.2128,518108.0
2022-12-07 12:00:00,11.11,11.13,11.09,11.13,274199.0,8.2202,8.235,8.2054,8.235,274199.0
2022-12-07 12:10:00,11.13,11.14,11.11,11.13,497509.0,8.235,8.2424,8.2202,8.235,497509.0
2022-12-07 12:20:00,11.13,11.18,11.12,11.17,389917.0,8.235,8.2719,8.2276,8.2645,389917.0
2022-12-07 12:30:00,11.17,11.19,11.15,11.16,196391.0,8.2645,8.2793,8.2497,8.2571,196391.0
2022-12-07 12:40:00,11.16,11.18,11.12,11.13,284612.0,8.2571,8.2719,8.2276,8.235,284612.0
2022-12-07 12:50:00,11.13,11.16,11.11,11.13,236286.0,8.235,8.2571,8.2202,8.235,236286.0
2022-12-07 13:00:00,11.12,11.16,11.1,11.14,265056.0,8.2276,8.2571,8.2128,8.2424,265056.0
2022-12-07 13:10:00,11.14,11.18,11.12,11.18,208887.0,8.2424,8.2719,8.2276,8.2719,208887.0
2022-12-07 13:20:00,11.18,11.2,11.16,11.16,216612.0,8.2719,8.2867,8.2571,8.2571,216612.0
2022-12-07 13:30:00,11.16,11.17,11.13,11.15,277807.0,8.2571,8.2645,8.235,8.2497,277807.0
2022-12-07 13:40:00,11.15,11.16,11.13,11.13,232959.0,8.2497,8.2571,8.235,8.235,232959.0
2022-12-07 13:50:00,11.13,11.14,11.09,11.11,348129.0,8.235,8.2424,8.2054,8.2202,348129.0
2022-12-07 14:00:00,11.11,11.12,11.08,11.11,304394.0,8.2202,8.2276,8.198,8.2202,304394.0
2022-12-07 14:10:00,11.1,11.12,11.09,11.1,316824.0,8.2128,8.2276,8.2054,8.2128,316824.0
2022-12-07 14:20:00,11.1,11.12,11.08,11.11,240356.0,8.2128,8.2276,8.198,8.2202,240356.0
2022-12-07 14:30:00,11.12,11.14,11.1,11.12,588676.0,8.2276,8.2424,8.2128,8.2276,588676.0
2022-12-07 14:40:00,11.13,11.13,11.09,11.11,418773.0,8.235,8.235,8.2054,8.2202,418773.0
2022-12-07 14:50:00,11.11,11.12,11.08,11.1,615214.0,8.2202,8.2276,8.198,8.2128,615214.0
2022-12-07 15:00:00,11.1,11.13,11.09,11.11,278541.0,8.2128,8.235,8.2054,8.2202,278541.0
2022-12-07 15:10:00,11.11,11.12,11.08,11.09,367435.0,8.2202,8.2276,8.198,8.2054,367435.0
2022-12-07 15:20:00,11.09,11.09,11.07,11.09,261074.0,8.2054,8.2054,8.1906,8.2054,261074.0
2022-12-07 15:30:00,11.09,11.12,11.08,11.1,533517.0,8.2054,8.2276,8.198,8.2128,533517.0
2022-12-07 15:40:00,11.1,11.1,11.04,11.04,545131.0,8.2128,8.2128,8.1684,8.1684,545131.0
2022-12-07 15:50:00,11.04,11.08,11.03,11.07,1473490.0,8.1684,8.198,8.161,8.1906,1473490.0
2022-12-08 09:30:00,11.1,11.18,11.03,11.04,927708.0,8.2128,8.2719,8.161,8.1684,927708.0
2022-12-08 09:40:00,11.04,11.08,11.0,11.07,450696.0,8.1684,8.198,8.1388,8.1906,450696.0
2022-12-08 09:50:00,11.07,11.16,11.07,11.13,365838.0,8.1906,8.2571,8.1906,8.235,365838.0
2022-12-08 10:00:00,11.13,11.15,11.1,11.13,354609.0,8.235,8.2497,8.2128,8.235,354609.0
2022-12-08 10:10:00,11.12,11.13,11.07,11.08,328745.0,8.2276,8.235,8.1906,8.198,328745.0
2022-12-08 10:20:00,11.07,11.09,11.04,11.04,325656.0,8.1906,8.2054,8.1684,8.1684,325656.0
2022-12-08 10:30:00,11.05,11.05,10.95,10.96,570123.0,8.1758,8.1758,8.1018,8.1092,570123.0
2022-12-08 10:40:00,10.95,10.98,10.93,10.96,828995.0,8.1018,8.124,8.087,8.1092,828995.0
2022-12-08 10:50:00,10.96,10.98,10.93,10.94,550647.0,8.1092,8.124,8.087,8.0944,550647.0
2022-12-08 11:00:00,10.94,10.94,10.85,10.85,516065.0,8.0944,8.0944,8.0278,8.0278,516065.0
2022-12-08 11:10:00,10.86,10.94,10.85,10.93,587578.0,8.0352,8.0944,8.0278,8.087,587578.0
2022-12-08 11:20:00,10.93,10.96,10.9,10.93,372144.0,8.087,8.1092,8.0648,8.087,372144.0
2022-12-08 11:30:00,10.93,10.97,10.9,10.96,338129.0,8.087,8.1166,8.0648,8.1092,338129.0
2022-12-08 11:40:00,10.95,10.97,10.94,10.96,627229.0,8.1018,8.1166,8.0944,8.1092,627229.0
2022-12-08 11:50:00,10.96,10.96,10.93,10.94,433945.0,8.1092,8.1092,8.087,8.0944,433945.0
2022-12-08 12:00:00,10.94,10.95,10.9,10.93,367936.0,8.0944,8.1018,8.0648,8.087,367936.0
2022-12-08 12:10:00,10.93,10.95,10.91,10.92,551058.0,8.087,8.1018,8.0722,8.0796,551058.0
2022-12-08 12:20:00,10.91,10.92,10.87,10.88,424478.0,8.0722,8.0796,8.0426,8.05,424478.0
2022-12-08 12:30:00,10.88,10.91,10.86,10.88,455729.0,8.05,8.0722,8.0352,8.05,455729.0
2022-12-08 12:40:00,10.88,10.9,10.87,10.89,188565.0,8.05,8.0648,8.0426,8.0574,188565.0
2022-12-08 12:50:00,10.89,10.89,10.86,10.89,365742.0,8.0574,8.0574,8.0352,8.0574,365742.0
2022-12-08 13:00:00,10.89,10.9,10.86,10.87,319877.0,8.0574,8.0648,8.0352,8.0426,319877.0
2022-12-08 13:10:00,10.87,10.89,10.86,10.88,336992.0,8.0426,8.0574,8.0352,8.05,336992.0
2022-12-08 13:20:00,10.89,10.89,10.85,10.87,436462.0,8.0574,8.0574,8.0278,8.0426,436462.0
2022-12-08 13:30:00,10.87,10.9,10.86,10.9,405194.0,8.0426,8.0648,8.0352,8.0648,405194.0
2022-12-08 13:40:00,10.9,10.92,10.87,10.88,638191.0,8.0648,8.0796,8.0426,8.05,638191.0
2022-12-08 13:50:00,10.88,10.89,10.86,10.88,297735.0,8.05,8.0574,8.0352,8.05,297735.0
2022-12-08 14:00:00,10.87,10.89,10.86,10.88,297538.0,8.0426,8.0574,8.0352,8.05,297538.0
2022-12-08 14:10:00,10.88,10.91,10.87,10.89,258729.0,8.05,8.0722,8.0426,8.0574,258729.0
2022-12-08 14:20:00,10.89,10.9,10.87,10.88,211118.0,8.0574,8.0648,8.0426,8.05,211118.0
2022-12-08 14:30:00,10.88,10.88,10.86,10.87,238537.0,8.05,8.05,8.0352,8.0426,238537.0
2022-12-08 14:40:00,10.87,10.88,10.82,10.84,1191860.0,8.0426,8.05,8.0056,8.0204,1191860.0
2022-12-08 14:50:00,10.85,10.85,10.8,10.8,973590.0,8.0278,8.0278,7.9908,7.9908,973590.0
2022-12-08 15:00:00,10.8,10.82,10.75,10.76,510802.0,7.9908,8.0056,7.9538,7.9612,510802.0
2022-12-08 15:10:00,10.76,10.79,10.73,10.78,776885.0,7.9612,7.9834,7.939,7.976,776885.0
2022-12-08 15:20:00,10.78,10.79,10.76,10.78,446952.0,7.976,7.9834,7.9612,7.976,446952.0
2022-12-08 15:30:00,10.78,10.78,10.75,10.77,522930.0,7.976,7.976,7.9538,7.9686,522930.0
2022-12-08 15:40:00,10.77,10.77,10.74,10.75,856939.0,7.9686,7.9686,7.9464,7.9538,856939.0
2022-12-08 15:50:00,10.75,10.81,10.71,10.77,6923440.0,7.9538,7.9982,7.9242,7.9686,6923440.0
2022-12-09 09:30:00,10.68,10.78,10.61,10.75,881808.0,7.902,7.976,7.8502,7.9538,881808.0
2022-12-09 09:40:00,10.75,10.75,10.69,10.74,524074.0,7.9538,7.9538,7.9094,7.9464,524074.0
2022-12-09 09:50:00,10.75,10.77,10.72,10.73,391927.0,7.9538,7.9686,7.9316,7.939,391927.0
2022-12-09 10:00:00,10.73,10.8,10.72,10.78,531936.0,7.939,7.9908,7.9316,7.976,531936.0
2022-12-09 10:10:00,10.78,10.79,10.71,10.76,444812.0,7.976,7.9834,7.9242,7.9612,444812.0
2022-12-09 10:20:00,10.76,10.77,10.72,10.77,302506.0,7.9612,7.9686,7.9316,7.9686,302506.0
2022-12-09 10:30:00,10.77,10.79,10.72,10.78,282878.0,7.9686,7.9834,7.9316,7.976,282878.0
2022-12-09 10:40:00,10.79,10.8,10.75,10.76,329302.0,7.9834,7.9908,7.9538,7.9612,329302.0
2022-12-09 10:50:00,10.76,10.79,10.76,10.78,196200.0,7.9612,7.9834,7.9612,7.976,196200.0
2022-12-09 11:00:00,10.78,10.84,10.77,10.8,321519.0,7.976,8.0204,7.9686,7.9908,321519.0
2022-12-09 11:10:00,10.79,10.82,10.77,10.82,334455.0,7.9834,8.0056,7.9686,8.0056,334455.0
2022-12-09 11:20:00,10.81,10.84,10.8,10.83,255229.0,7.9982,8.0204,7.9908,8.013,255229.0
2022-12-09 11:30:00,10.83,10.83,10.8,10.8,225562.0,8.013,8.013,7.9908,7.9908,225562.0
2022-12-09 11:40:00,10.8,10.83,10.78,10.8,232737.0,7.9908,8.013,7.976,7.9908,232737.0
2022-12-09 11:50:00,10.81,10.84,10.79,10.83,269189.0,7.9982,8.0204,7.9834,8.013,269189.0
2022-12-09 12:00:00,10.82,10.82,10.78,10.79,165188.0,8.0056,8.0056,7.976,7.9834,165188.0
2022-12-09 12:10:00,10.79,10.81,10.76,10.78,227458.0,7.9834,7.9982,7.9612,7.976,227458.0
2022-12-09 12:20:00,10.78,10.78,10.73,10.74,335044.0,7.976,7.976,7.939,7.9464,335044.0
2022-12-09 12:30:00,10.74,10.76,10.72,10.74,235348.0,7.9464,7.9612,7.9316,7.9464,235348.0
2022-12-09 12:40:00,10.74,10.74,10.69,10.7,260195.0,7.9464,7.9464,7.9094,7.9168,260195.0
2022-12-09 12:50:00,10.7,10.73,10.7,10.71,569692.0,7.9168,7.939,7.9168,7.9242,569692.0
2022-12-09 13:00:00,10.71,10.75,10.71,10.74,741244.0,7.9242,7.9538,7.9242,7.9464,741244.0
2022-12-09 13:10:00,10.74,10.76,10.73,10.73,390873.0,7.9464,7.9612,7.939,7.939,390873.0
2022-12-09 13:20:00,10.74,10.74,10.71,10.71,447893.0,7.9464,7.9464,7.9242,7.9242,447893.0
2022-12-09 13:30:00,10.71,10.77,10.71,10.77,796461.0,7.9242,7.9686,7.9242,7.9686,796461.0
2022-12-09 13:40:00,10.77,10.79,10.75,10.76,362952.0,7.9686,7.9834,7.9538,7.9612,362952.0
2022-12-09 13:50:00,10.76,10.79,10.75,10.79,274328.0,7.9612,7.9834,7.9538,7.9834,274328.0
2022-12-09 14:00:00,10.79,10.79,10.73,10.75,452995.0,7.9834,7.9834,7.939,7.9538,452995.0
2022-12-09 14:10:00,10.74,10.77,10.72,10.77,334524.0,7.9464,7.9686,7.9316,7.9686,334524.0
2022-12-09 14:20:00,10.77,10.79,10.76,10.78,736678.0,7.9686,7.9834,7.9612,7.976,736678.0
2022-12-09 14:30:00,10.79,10.8,10.76,10.78,664017.0,7.9834,7.9908,7.9612,7.976,664017.0
2022-12-09 14:40:00,10.78,10.78,10.75,10.78,204877.0,7.976,7.976,7.9538,7.976,204877.0
2022-12-09 14:50:00,10.78,10.78,10.74,10.76,259259.0,7.976,7.976,7.9464,7.9612,259259.0
2022-12-09 15:00:00,10.76,10.76,10.72,10.72,294735.0,7.9612,7.9612,7.9316,7.9316,294735.0
2022-12-09 15:10:00,10.72,10.76,10.72,10.75,323695.0,7.9316,7.9612,7.9316,7.9538,323695.0
2022-12-09 15:20:00,10.75,10.76,10.74,10.75,210510.0,7.9538,7.9612,7.9464,7.9538,210510.0
2022-12-09 15:30:00,10.75,10.77,10.74,10.76,516959.0,7.9538,7.9686,7.9464,7.9612,516959.0
2022-12-09 15:40:00,10.75,10.76,10.73,10.74,451017.0,7.9538,7.9612,7.939,7.9464,451017.0
2022-12-09 15:50:00,10.73,10.74,10.71,10.72,677455.0,7.939,7.9464,7.9242,7.9316,677455.0
2022-12-12 09:30:00,10.28,10.32,10.12,10.13,2574563.0,7.606,7.6356,7.4877,7.4951,2574563.0
2022-12-12 09:40:00,10.13,10.19,10.06,10.08,1674377.0,7.4951,7.5395,7.4433,7.4581,1674377.0
2022-12-12 09:50:00,10.08,10.08,9.99,10.04,2337979.0,7.4581,7.4581,7.3915,7.4285,2337979.0
2022-12-12 10:00:00,10.04,10.2,10.03,10.2,1419371.0,7.4285,7.5469,7.4211,7.5469,1419371.0
2022-12-12 10:10:00,10.2,10.22,10.1,10.12,968948.0,7.5469,7.5617,7.4729,7.4877,968948.0
2022-12-12 10:20:00,10.12,10.14,10.08,10.08,682247.0,7.4877,7.5025,7.4581,7.4581,682247.0
2022-12-12 10:30:00,10.08,10.11,10.03,10.04,910135.0,7.4581,7.4803,7.4211,7.4285,910135.0
2022-12-12 10:40:00,10.04,10.08,10.02,10.03,642732.0,7.4285,7.4581,7.4137,7.4211,642732.0
2022-12-12 10:50:00,10.03,10.08,10.01,10.05,916623.0,7.4211,7.4581,7.4063,7.4359,916623.0
2022-12-12 11:00:00,10.06,10.09,10.03,10.07,902907.0,7.4433,7.4655,7.4211,7.4507,902907.0
2022-12-12 11:10:00,10.08,10.08,10.04,10.05,558809.0,7.4581,7.4581,7.4285,7.4359,558809.0
2022-12-12 11:20:00,10.05,10.1,10.04,10.09,908585.0,7.4359,7.4729,7.4285,7.4655,908585.0
2022-12-12 11:30:00,10.09,10.13,10.08,10.1,769456.0,7.4655,7.4951,7.4581,7.4729,769456.0
2022-12-12 11:40:00,10.1,10.13,10.07,10.12,664786.0,7.4729,7.4951,7.4507,7.4877,664786.0
2022-12-12 11:50:00,10.12,10.21,10.11,10.14,920222.0,7.4877,7.5543,7.4803,7.5025,920222.0
2022-12-12 12:00:00,10.14,10.2,10.14,10.18,679190.0,7.5025,7.5469,7.5025,7.5321,679190.0
2022-12-12 12:10:00,10.18,10.21,10.17,10.17,492912.0,7.5321,7.5543,7.5247,7.5247,492912.0
2022-12-12 12:20:00,10.18,10.18,10.15,10.17,327027.0,7.5321,7.5321,7.5099,7.5247,327027.0
2022-12-12 12:30:00,10.17,10.18,10.13,10.15,343191.0,7.5247,7.5321,7.4951,7.5099,343191.0
2022-12-12 12:40:00,10.14,10.17,10.11,10.16,454949.0,7.5025,7.5247,7.4803,7.5173,454949.0
2022-12-12 12:50:00,10.16,10.21,10.15,10.19,549380.0,7.5173,7.5543,7.5099,7.5395,549380.0
2022-12-12 13:00:00,10.19,10.21,10.17,10.2,526865.0,7.5395,7.5543,7.5247,7.5469,526865.0
2022-12-12 13:10:00,10.2,10.25,10.19,10.25,475012.0,7.5469,7.5838,7.5395,7.5838,475012.0
2022-12-12 13:20:00,10.25,10.26,10.17,10.18,670312.0,7.5838,7.5912,7.5247,7.5321,670312.0
2022-12-12 13:30:00,10.18,10.19,10.14,10.18,360328.0,7.5321,7.5395,7.5025,7.5321,360328.0
2022-12-12 13:40:00,10.18,10.22,10.17,10.2,367721.0,7.5321,7.5617,7.5247,7.5469,367721.0
2022-12-12 13:50:00,10.19,10.21,10.18,10.2,340005.0,7.5395,7.5543,7.5321,7.5469,340005.0
2022-12-12 14:00:00,10.2,10.21,10.17,10.18,211186.0,7.5469,7.5543,7.5247,7.5321,211186.0
2022-12-12 14:10:00,10.18,10.2,10.16,10.19,502472.0,7.5321,7.5469,7.5173,7.5395,502472.0
2022-12-12 14:20:00,10.19,10.22,10.18,10.21,415035.0,7.5395,7.5617,7.5321,7.5543,415035.0
2022-12-12 14:30:00,10.21,10.24,10.2,10.21,369746.0,7.5543,7.5765,7.5469,7.5543,369746.0
2022-12-12 14:40:00,10.21,10.24,10.2,10.22,615449.0,7.5543,7.5765,7.5469,7.5617,615449.0
2022-12-12 14:50:00,10.22,10.26,10.22,10.26,651936.0,7.5617,7.5912,7.5617,7.5912,651936.0
2022-12-12 15:00:00,10.26,10.29,10.25,10.29,369786.0,7.5912,7.6134,7.5838,7.6134,369786.0
2022-12-12 15:10:00,10.29,10.29,10.26,10.29,976925.0,7.6134,7.6134,7.5912,7.6134,976925.0
2022-12-12 15:20:00,10.29,10.32,10.28,10.29,845828.0,7.6134,7.6356,7.606,7.6134,845828.0
2022-12-12 15:30:00,10.29,10.37,10.29,10.37,1209033.0,7.6134,7.6726,7.6134,7.6726,1209033.0
2022-12-12 15:40:00,10.37,10.38,10.32,10.34,1665767.0,7.6726,7.68,7.6356,7.6504,1665767.0
2022-12-12 15:50:00,10.34,10.36,10.32,10.34,2537095.0,7.6504,7.6652,7.6356,7.6504,2537095.0
2022-12-13 09:30:00,10.34,10.35,10.23,10.3,1665313.0,7.6504,7.6578,7.5691,7.6208,1665313.0
2022-12-13 09:40:00,10.29,10.36,10.27,10.35,1246551.0,7.6134,7.6652,7.5986,7.6578,1246551.0
2022-12-13 09:50:00,10.34,10.4,10.3,10.34,978629.0,7.6504,7.6948,7.6208,7.6504,978629.0
2022-12-13 10:00:00,10.34,10.44,10.33,10.42,1503081.0,7.6504,7.7244,7.643,7.7096,1503081.0
2022-12-13 10:10:00,10.41,10.47,10.38,10.45,1191773.0,7.7022,7.7466,7.68,7.7318,1191773.0
2022-12-13 10:20:00,10.45,10.47,10.4,10.42,885821.0,7.7318,7.7466,7.6948,7.7096,885821.0
2022-12-13 10:30:00,10.42,10.44,10.38,10.4,939895.0,7.7096,7.7244,7.68,7.6948,939895.0
2022-12-13 10:40:00,10.4,10.44,10.37,10.38,680413.0,7.6948,7.7244,7.6726,7.68,680413.0
2022-12-13 10:50:00,10.37,10.38,10.29,10.29,606050.0,7.6726,7.68,7.6134,7.6134,606050.0
2022-12-13 11:00:00,10.3,10.37,10.29,10.3,805468.0,7.6208,7.6726,7.6134,7.6208,805468.0
2022-12-13 11:10:00,10.3,10.33,10.28,10.33,651614.0,7.6208,7.643,7.606,7.643,651614.0
2022-12-13 11:20:00,10.32,10.35,10.3,10.34,811084.0,7.6356,7.6578,7.6208,7.6504,811084.0
2022-12-13 11:30:00,10.34,10.37,10.31,10.33,993146.0,7.6504,7.6726,7.6282,7.643,993146.0
2022-12-13 11:40:00,10.33,10.35,10.3,10.34,402066.0,7.643,7.6578,7.6208,7.6504,402066.0
2022-12-13 11:50:00,10.34,10.39,10.33,10.38,999390.0,7.6504,7.6874,7.643,7.68,999390.0
2022-12-13 12:00:00,10.38,10.44,10.38,10.43,1076643.0,7.68,7.7244,7.68,7.717,1076643.0
2022-12-13 12:10:00,10.43,10.43,10.35,10.36,622008.0,7.717,7.717,7.6578,7.6652,622008.0
2022-12-13 12:20:00,10.35,10.39,10.33,10.37,374784.0,7.6578,7.6874,7.643,7.6726,374784.0
2022-12-13 12:30:00,10.37,10.4,10.36,10.38,337979.0,7.6726,7.6948,7.6652,7.68,337979.0
2022-12-13 12:40:00,10.38,10.42,10.37,10.4,342243.0,7.68,7.7096,7.6726,7.6948,342243.0
2022-12-13 12:50:00,10.41,10.44,10.39,10.43,601421.0,7.7022,7.7244,7.6874,7.717,601421.0
2022-12-13 13:00:00,10.43,10.44,10.4,10.41,650848.0,7.717,7.7244,7.6948,7.7022,650848.0
2022-12-13 13:10:00,10.41,10.49,10.4,10.49,505378.0,7.7022,7.7614,7.6948,7.7614,505378.0
2022-12-13 13:20:00,10.48,10.51,10.42,10.43,816370.0,7.754,7.7762,7.7096,7.717,816370.0
2022-12-13 13:30:00,10.43,10.44,10.41,10.41,703990.0,7.717,7.7244,7.7022,7.7022,703990.0
2022-12-13 13:40:00,10.42,10.43,10.38,10.38,649110.0,7.7096,7.717,7.68,7.68,649110.0
2022-12-13 13:50:00,10.38,10.4,10.33,10.36,828716.0,7.68,7.6948,7.643,7.6652,828716.0
2022-12-13 14:00:00,10.36,10.41,10.28,10.3,1126938.0,7.6652,7.7022,7.606,7.6208,1126938.0
2022-12-13 14:10:00,10.31,10.33,10.26,10.29,1740245.0,7.6282,7.643,7.5912,7.6134,1740245.0
2022-12-13 14:20:00,10.29,10.3,10.17,10.22,2287384.0,7.6134,7.6208,7.5247,7.5617,2287384.0
2022-12-13 14:30:00,10.22,10.24,10.15,10.22,1254297.0,7.5617,7.5765,7.5099,7.5617,1254297.0
2022-12-13 14:40:00,10.22,10.24,10.19,10.21,813885.0,7.5617,7.5765,7.5395,7.5543,813885.0
2022-12-13 14:50:00,10.2,10.23,10.18,10.2,818309.0,7.5469,7.5691,7.5321,7.5469,818309.0
2022-12-13 15:00:00,10.2,10.2,10.15,10.18,1373131.0,7.5469,7.5469,7.5099,7.5321,1373131.0
2022-12-13 15:10:00,10.17,10.21,10.16,10.2,1095565.0,7.5247,7.5543,7.5173,7.5469,1095565.0
2022-12-13 15:20:00,10.2,10.22,10.18,10.21,1210001.0,7.5469,7.5617,7.5321,7.5543,1210001.0
2022-12-13 15:30:00,10.21,10.21,10.16,10.16,1610773.0,7.5543,7.5543,7.5173,7.5173,1610773.0
2022-12-13 15:40:00,10.16,10.2,10.16,10.16,1142572.0,7.5173,7.5469,7.5173,7.5173,1142572.0
2022-12-13 15:50:00,10.17,10.18,10.14,10.15,3223554.0,7.5247,7.5321,7.5025,7.5099,3223554.0
2022-12-14 09:30:00,9.74,9.77,9.47,9.55,6109018.0,7.2065,7.2287,7.0067,7.0659,6109018.0
2022-12-14 09:40:00,9.55,9.56,9.43,9.46,2942711.0,7.0659,7.0733,6.9771,6.9993,2942711.0
2022-12-14 09:50:00,9.46,9.47,9.36,9.38,2807124.0,6.9993,7.0067,6.9253,6.9401,2807124.0
2022-12-14 10:00:00,9.38,9.4,9.29,9.35,3533217.0,6.9401,6.9549,6.8736,6.918,3533217.0
2022-12-14 10:10:00,9.34,9.35,9.25,9.31,3366179.0,6.9106,6.918,6.844,6.8884,3366179.0
2022-12-14 10:20:00,9.31,9.38,9.28,9.37,2575994.0,6.8884,6.9401,6.8662,6.9327,2575994.0
2022-12-14 10:30:00,9.37,9.4,9.33,9.35,2620859.0,6.9327,6.9549,6.9032,6.918,2620859.0
2022-12-14 10:40:00,9.35,9.36,9.28,9.32,1365624.0,6.918,6.9253,6.8662,6.8958,1365624.0
2022-12-14 10:50:00,9.33,9.4,9.32,9.37,2361285.0,6.9032,6.9549,6.8958,6.9327,2361285.0
2022-12-14 11:00:00,9.37,9.37,9.23,9.24,4355508.0,6.9327,6.9327,6.8292,6.8366,4355508.0
2022-12-14 11:10:00,9.24,9.29,9.19,9.25,3324266.0,6.8366,6.8736,6.7996,6.844,3324266.0
2022-12-14 11:20:00,9.24,9.25,9.18,9.19,3260553.0,6.8366,6.844,6.7922,6.7996,3260553.0
2022-12-14 11:30:00,9.19,9.2,9.06,9.08,6166566.0,6.7996,6.807,6.7034,6.7182,6166566.0
2022-12-14 11:40:00,9.08,9.09,8.99,9.04,6163553.0,6.7182,6.7256,6.6516,6.6886,6163553.0
2022-12-14 11:50:00,9.04,9.09,8.88,8.89,5134213.0,6.6886,6.7256,6.5702,6.5776,5134213.0
2022-12-14 12:00:00,8.9,9.05,8.89,9.04,5483365.0,6.585,6.696,6.5776,6.6886,5483365.0
2022-12-14 12:10:00,9.04,9.05,8.92,8.96,4654639.0,6.6886,6.696,6.5998,6.6294,4654639.0
2022-12-14 12:20:00,8.96,9.07,8.94,9.06,2342406.0,6.6294,6.7108,6.6146,6.7034,2342406.0
2022-12-14 12:30:00,9.06,9.07,9.0,9.01,2420935.0,6.7034,6.7108,6.659,6.6664,2420935.0
2022-12-14 12:40:00,9.01,9.05,9.01,9.03,1322391.0,6.6664,6.696,6.6664,6.6812,1322391.0
2022-12-14 12:50:00,9.03,9.08,8.98,9.05,1672267.0,6.6812,6.7182,6.6442,6.696,1672267.0
2022-12-14 13:00:00,9.06,9.17,9.05,9.12,2833449.0,6.7034,6.7848,6.696,6.7478,2833449.0
2022-12-14 13:10:00,9.12,9.21,9.1,9.21,1686475.0,6.7478,6.8144,6.733,6.8144,1686475.0
2022-12-14 13:20:00,9.2,9.25,9.17,9.2,2278105.0,6.807,6.844,6.7848,6.807,2278105.0
2022-12-14 13:30:00,9.2,9.21,9.1,9.12,1904330.0,6.807,6.8144,6.733,6.7478,1904330.0
2022-12-14 13:40:00,9.13,9.15,9.1,9.13,1636155.0,6.7552,6.77,6.733,6.7552,1636155.0
2022-12-14 13:50:00,9.13,9.15,9.1,9.12,1248849.0,6.7552,6.77,6.733,6.7478,1248849.0
2022-12-14 14:00:00,9.12,9.13,9.04,9.06,1705486.0,6.7478,6.7552,6.6886,6.7034,1705486.0
2022-12-14 14:10:00,9.06,9.1,9.06,9.09,1458527.0,6.7034,6.733,6.7034,6.7256,1458527.0
2022-12-14 14:20:00,9.09,9.09,9.05,9.08,973299.0,6.7256,6.7256,6.696,6.7182,973299.0
2022-12-14 14:30:00,9.08,9.09,9.01,9.04,1404591.0,6.7182,6.7256,6.6664,6.6886,1404591.0
2022-12-14 14:40:00,9.04,9.09,9.01,9.08,2015411.0,6.6886,6.7256,6.6664,6.7182,2015411.0
2022-12-14 14:50:00,9.07,9.12,9.06,9.11,2046694.0,6.7108,6.7478,6.7034,6.7404,2046694.0
2022-12-14 15:00:00,9.11,9.2,9.1,9.2,3071578.0,6.7404,6.807,6.733,6.807,3071578.0
2022-12-14 15:10:00,9.2,9.29,9.19,9.28,3540112.0,6.807,6.8736,6.7996,6.8662,3540112.0
2022-12-14 15:20:00,9.28,9.28,9.18,9.19,3348498.0,6.8662,6.8662,6.7922,6.7996,3348498.0
2022-12-14 15:30:00,9.19,9.2,9.12,9.17,3207120.0,6.7996,6.807,6.7478,6.7848,3207120.0
2022-12-14 15:40:00,9.17,9.2,9.15,9.17,3693856.0,6.7848,6.807,6.77,6.7848,3693856.0
2022-12-14 15:50:00,9.17,9.22,9.12,9.13,6146255.0,6.7848,6.8218,6.7478,6.7552,6146255.0
2022-12-15 09:30:00,9.37,9.58,9.35,9.48,3764041.0,6.9327,7.0881,6.918,7.0141,3764041.0
2022-12-15 09:40:00,9.47,9.54,9.42,9.46,1531469.0,7.0067,7.0585,6.9697,6.9993,1531469.0
2022-12-15 09:50:00,9.46,9.49,9.38,9.38,1026647.0,6.9993,7.0215,6.9401,6.9401,1026647.0
2022-12-15 10:00:00,9.38,9.39,9.32,9.36,1044190.0,6.9401,6.9475,6.8958,6.9253,1044190.0
2022-12-15 10:10:00,9.36,9.36,9.29,9.35,932622.0,6.9253,6.9253,6.8736,6.918,932622.0
2022-12-15 10:20:00,9.34,9.35,9.26,9.27,820817.0,6.9106,6.918,6.8514,6.8588,820817.0
2022-12-15 10:30:00,9.28,9.29,9.2,9.29,1016840.0,6.8662,6.8736,6.807,6.8736,1016840.0
2022-12-15 10:40:00,9.29,9.3,9.22,9.24,775216.0,6.8736,6.881,6.8218,6.8366,775216.0
2022-12-15 10:50:00,9.24,9.27,9.21,9.27,751087.0,6.8366,6.8588,6.8144,6.8588,751087.0
2022-12-15 11:00:00,9.27,9.28,9.21,9.21,402052.0,6.8588,6.8662,6.8144,6.8144,402052.0
2022-12-15 11:10:00,9.21,9.25,9.19,9.23,603748.0,6.8144,6.844,6.7996,6.8292,603748.0
2022-12-15 11:20:00,9.24,9.24,9.15,9.16,537111.0,6.8366,6.8366,6.77,6.7774,537111.0
2022-12-15 11:30:00,9.16,9.19,9.14,9.18,696636.0,6.7774,6.7996,6.7626,6.7922,696636.0
2022-12-15 11:40:00,9.18,9.2,9.16,9.18,330939.0,6.7922,6.807,6.7774,6.7922,330939.0
2022-12-15 11:50:00,9.18,9.22,9.17,9.21,747809.0,6.7922,6.8218,6.7848,6.8144,747809.0
2022-12-15 12:00:00,9.21,9.23,9.2,9.21,473425.0,6.8144,6.8292,6.807,6.8144,473425.0
2022-12-15 12:10:00,9.22,9.35,9.21,9.31,1220038.0,6.8218,6.918,6.8144,6.8884,1220038.0
2022-12-15 12:20:00,9.3,9.37,9.29,9.37,1465465.0,6.881,6.9327,6.8736,6.9327,1465465.0
2022-12-15 12:30:00,9.37,9.4,9.33,9.34,954114.0,6.9327,6.9549,6.9032,6.9106,954114.0
2022-12-15 12:40:00,9.34,9.35,9.29,9.3,628299.0,6.9106,6.918,6.8736,6.881,628299.0
2022-12-15 12:50:00,9.29,9.31,9.28,9.3,623009.0,6.8736,6.8884,6.8662,6.881,623009.0
2022-12-15 13:00:00,9.3,9.31,9.26,9.28,500390.0,6.881,6.8884,6.8514,6.8662,500390.0
2022-12-15 13:10:00,9.28,9.29,9.24,9.24,578005.0,6.8662,6.8736,6.8366,6.8366,578005.0
2022-12-15 13:20:00,9.25,9.26,9.23,9.24,537705.0,6.844,6.8514,6.8292,6.8366,537705.0
2022-12-15 13:30:00,9.24,9.25,9.2,9.21,378855.0,6.8366,6.844,6.807,6.8144,378855.0
2022-12-15 13:40:00,9.2,9.25,9.19,9.24,1120006.0,6.807,6.844,6.7996,6.8366,1120006.0
2022-12-15 13:50:00,9.24,9.27,9.22,9.27,852023.0,6.8366,6.8588,6.8218,6.8588,852023.0
2022-12-15 14:00:00,9.27,9.27,9.23,9.24,607041.0,6.8588,6.8588,6.8292,6.8366,607041.0
2022-12-15 14:10:00,9.24,9.26,9.23,9.26,359195.0,6.8366,6.8514,6.8292,6.8514,359195.0
2022-12-15 14:20:00,9.26,9.31,9.25,9.29,1098950.0,6.8514,6.8884,6.844,6.8736,1098950.0
2022-12-15 14:30:00,9.3,9.35,9.29,9.35,673930.0,6.881,6.918,6.8736,6.918,673930.0
2022-12-15 14:40:00,9.35,9.38,9.33,9.37,855272.0,6.918,6.9401,6.9032,6.9327,855272.0
2022-12-15 14:50:00,9.36,9.37,9.32,9.37,980894.0,6.9253,6.9327,6.8958,6.9327,980894.0
2022-12-15 15:00:00,9.37,9.41,9.36,9.38,1381507.0,6.9327,6.9623,6.9253,6.9401,1381507.0
2022-12-15 15:10:00,9.38,9.39,9.35,9.36,1760599.0,6.9401,6.9475,6.918,6.9253,1760599.0
2022-12-15 15:20:00,9.36,9.45,9.35,9.44,1525955.0,6.9253,6.9919,6.918,6.9845,1525955.0
2022-12-15 15:30:00,9.44,9.45,9.38,9.38,1919275.0,6.9845,6.9919,6.9401,6.9401,1919275.0
2022-12-15 15:40:00,9.38,9.42,9.38,9.42,1931013.0,6.9401,6.9697,6.9401,6.9697,1931013.0
2022-12-15 15:50:00,9.42,9.42,9.39,9.4,4097559.0,6.9697,6.9697,6.9475,6.9549,4097559.0
2022-12-16 09:30:00,9.28,9.4,9.25,9.29,1905449.0,6.8662,6.9549,6.844,6.8736,1905449.0
2022-12-16 09:40:00,9.29,9.34,9.27,9.32,700994.0,6.8736,6.9106,6.8588,6.8958,700994.0
2022-12-16 09:50:00,9.32,9.33,9.26,9.29,448181.0,6.8958,6.9032,6.8514,6.8736,448181.0
2022-12-16 10:00:00,9.29,9.33,9.27,9.29,962892.0,6.8736,6.9032,6.8588,6.8736,962892.0
2022-12-16 10:10:00,9.29,9.31,9.25,9.27,368180.0,6.8736,6.8884,6.844,6.8588,368180.0
2022-12-16 10:20:00,9.26,9.28,9.22,9.22,431189.0,6.8514,6.8662,6.8218,6.8218,431189.0
2022-12-16 10:30:00,9.22,9.27,9.18,9.23,682085.0,6.8218,6.8588,6.7922,6.8292,682085.0
2022-12-16 10:40:00,9.23,9.27,9.22,9.25,358836.0,6.8292,6.8588,6.8218,6.844,358836.0
2022-12-16 10:50:00,9.25,9.26,9.22,9.26,344433.0,6.844,6.8514,6.8218,6.8514,344433.0
2022-12-16 11:00:00,9.26,9.31,9.26,9.3,363530.0,6.8514,6.8884,6.8514,6.881,363530.0
2022-12-16 11:10:00,9.31,9.43,9.29,9.42,1309637.0,6.8884,6.9771,6.8736,6.9697,1309637.0
2022-12-16 11:20:00,9.41,9.42,9.35,9.38,409623.0,6.9623,6.9697,6.918,6.9401,409623.0
2022-12-16 11:30:00,9.38,9.4,9.33,9.34,320967.0,6.9401,6.9549,6.9032,6.9106,320967.0
2022-12-16 11:40:00,9.34,9.36,9.3,9.31,392559.0,6.9106,6.9253,6.881,6.8884,392559.0
2022-12-16 11:50:00,9.31,9.33,9.3,9.32,248323.0,6.8884,6.9032,6.881,6.8958,248323.0
2022-12-16 12:00:00,9.32,9.37,9.31,9.31,460168.0,6.8958,6.9327,6.8884,6.8884,460168.0
2022-12-16 12:10:00,9.32,9.32,9.27,9.32,607361.0,6.8958,6.8958,6.8588,6.8958,607361.0
2022-12-16 12:20:00,9.32,9.32,9.28,9.29,394268.0,6.8958,6.8958,6.8662,6.8736,394268.0
2022-12-16 12:30:00,9.29,9.34,9.28,9.31,524139.0,6.8736,6.9106,6.8662,6.8884,524139.0
2022-12-16 12:40:00,9.32,9.36,9.3,9.34,269060.0,6.8958,6.9253,6.881,6.9106,269060.0
2022-12-16 12:50:00,9.35,9.36,9.32,9.34,313670.0,6.918,6.9253,6.8958,6.9106,313670.0
2022-12-16 13:00:00,9.34,9.36,9.33,9.35,345200.0,6.9106,6.9253,6.9032,6.918,345200.0
2022-12-16 13:10:00,9.35,9.37,9.33,9.34,551699.0,6.918,6.9327,6.9032,6.9106,551699.0
2022-12-16 13:20:00,9.34,9.35,9.32,9.35,199390.0,6.9106,6.918,6.8958,6.918,199390.0
2022-12-16 13:30:00,9.34,9.36,9.33,9.35,297651.0,6.9106,6.9253,6.9032,6.918,297651.0
2022-12-16 13:40:00,9.34,9.36,9.33,9.35,319496.0,6.9106,6.9253,6.9032,6.918,319496.0
2022-12-16 13:50:00,9.35,9.36,9.31,9.33,176305.0,6.918,6.9253,6.8884,6.9032,176305.0
2022-12-16 14:00:00,9.32,9.34,9.3,9.3,324621.0,6.8958,6.9106,6.881,6.881,324621.0
2022-12-16 14:10:00,9.3,9.33,9.3,9.33,322177.0,6.881,6.9032,6.881,6.9032,322177.0
2022-12-16 14:20:00,9.32,9.34,9.31,9.34,558839.0,6.8958,6.9106,6.8884,6.9106,558839.0
2022-12-16 14:30:00,9.34,9.38,9.33,9.34,706715.0,6.9106,6.9401,6.9032,6.9106,706715.0
2022-12-16 14:40:00,9.34,9.37,9.33,9.36,538759.0,6.9106,6.9327,6.9032,6.9253,538759.0
2022-12-16 14:50:00,9.37,9.4,9.35,9.38,666379.0,6.9327,6.9549,6.918,6.9401,666379.0
2022-12-16 15:00:00,9.38,9.38,9.35,9.37,257665.0,6.9401,6.9401,6.918,6.9327,257665.0
2022-12-16 15:10:00,9.37,9.43,9.36,9.41,771557.0,6.9327,6.9771,6.9253,6.9623,771557.0
2022-12-16 15:20:00,9.41,9.43,9.39,9.42,1034049.0,6.9623,6.9771,6.9475,6.9697,1034049.0
2022-12-16 15:30:00,9.42,9.45,9.4,9.44,996645.0,6.9697,6.9919,6.9549,6.9845,996645.0
2022-12-16 15:40:00,9.44,9.45,9.41,9.42,1109480.0,6.9845,6.9919,6.9623,6.9697,1109480.0
2022-12-16 15:50:00,9.41,9.42,9.35,9.38,2868098.0,6.9623,6.9697,6.918,6.9401,2868098.0
2022-12-19 09:30:00,9.38,9.49,9.38,9.4,1189368.0,6.9401,7.0215,6.9401,6.9549,1189368.0
2022-12-19 09:40:00,9.39,9.4,9.35,9.39,363522.0,6.9475,6.9549,6.918,6.9475,363522.0
2022-12-19 09:50:00,9.4,9.4,9.33,9.38,410356.0,6.9549,6.9549,6.9032,6.9401,410356.0
2022-12-19 10:00:00,9.39,9.46,9.39,9.42,661615.0,6.9475,6.9993,6.9475,6.9697,661615.0
2022-12-19 10:10:00,9.42,9.53,9.41,9.51,746682.0,6.9697,7.0511,6.9623,7.0363,746682.0
2022-12-19 10:20:00,9.51,9.54,9.5,9.53,402720.0,7.0363,7.0585,7.0289,7.0511,402720.0
2022-12-19 10:30:00,9.54,9.54,9.47,9.47,518016.0,7.0585,7.0585,7.0067,7.0067,518016.0
2022-12-19 10:40:00,9.47,9.51,9.46,9.49,417701.0,7.0067,7.0363,6.9993,7.0215,417701.0
2022-12-19 10:50:00,9.48,9.49,9.46,9.49,507143.0,7.0141,7.0215,6.9993,7.0215,507143.0
2022-12-19 11:00:00,9.49,9.52,9.48,9.5,408989.0,7.0215,7.0437,7.0141,7.0289,408989.0
2022-12-19 11:10:00,9.51,9.53,9.49,9.49,670594.0,7.0363,7.0511,7.0215,7.0215,670594.0
2022-12-19 11:20:00,9.5,9.57,9.49,9.56,881341.0,7.0289,7.0807,7.0215,7.0733,881341.0
2022-12-19 11:30:00,9.55,9.58,9.52,9.53,723458.0,7.0659,7.0881,7.0437,7.0511,723458.0
2022-12-19 11:40:00,9.53,9.57,9.52,9.54,547470.0,7.0511,7.0807,7.0437,7.0585,547470.0
2022-12-19 11:50:00,9.54,9.57,9.52,9.57,737869.0,7.0585,7.0807,7.0437,7.0807,737869.0
2022-12-19 12:00:00,9.56,9.61,9.55,9.57,820968.0,7.0733,7.1103,7.0659,7.0807,820968.0
2022-12-19 12:10:00,9.57,9.6,9.56,9.57,486491.0,7.0807,7.1029,7.0733,7.0807,486491.0
2022-12-19 12:20:00,9.56,9.57,9.54,9.55,899499.0,7.0733,7.0807,7.0585,7.0659,899499.0
2022-12-19 12:30:00,9.56,9.62,9.55,9.61,1102345.0,7.0733,7.1177,7.0659,7.1103,1102345.0
2022-12-19 12:40:00,9.6,9.61,9.55,9.57,1110653.0,7.1029,7.1103,7.0659,7.0807,1110653.0
2022-12-19 12:50:00,9.56,9.57,9.53,9.56,440339.0,7.0733,7.0807,7.0511,7.0733,440339.0
2022-12-19 13:00:00,9.56,9.59,9.54,9.58,472897.0,7.0733,7.0955,7.0585,7.0881,472897.0
2022-12-19 13:10:00,9.59,9.65,9.58,9.64,814996.0,7.0955,7.1399,7.0881,7.1325,814996.0
2022-12-19 13:20:00,9.64,9.65,9.61,9.62,879258.0,7.1325,7.1399,7.1103,7.1177,879258.0
2022-12-19 13:30:00,9.62,9.63,9.58,9.61,494644.0,7.1177,7.1251,7.0881,7.1103,494644.0
2022-12-19 13:40:00,9.61,9.64,9.57,9.63,875606.0,7.1103,7.1325,7.0807,7.1251,875606.0
2022-12-19 13:50:00,9.62,9.67,9.61,9.64,855363.0,7.1177,7.1547,7.1103,7.1325,855363.0
2022-12-19 14:00:00,9.64,9.66,9.61,9.62,1371420.0,7.1325,7.1473,7.1103,7.1177,1371420.0
2022-12-19 14:10:00,9.62,9.63,9.59,9.62,453522.0,7.1177,7.1251,7.0955,7.1177,453522.0
2022-12-19 14:20:00,9.61,9.62,9.56,9.57,425952.0,7.1103,7.1177,7.0733,7.0807,425952.0
2022-12-19 14:30:00,9.57,9.58,9.55,9.57,269948.0,7.0807,7.0881,7.0659,7.0807,269948.0
2022-12-19 14:40:00,9.57,9.57,9.54,9.56,863564.0,7.0807,7.0807,7.0585,7.0733,863564.0
2022-12-19 14:50:00,9.56,9.57,9.53,9.57,845597.0,7.0733,7.0807,7.0511,7.0807,845597.0
2022-12-19 15:00:00,9.57,9.59,9.55,9.58,844490.0,7.0807,7.0955,7.0659,7.0881,844490.0
2022-12-19 15:10:00,9.58,9.61,9.57,9.61,623462.0,7.0881,7.1103,7.0807,7.1103,623462.0
2022-12-19 15:20:00,9.61,9.63,9.6,9.61,392589.0,7.1103,7.1251,7.1029,7.1103,392589.0
2022-12-19 15:30:00,9.61,9.66,9.61,9.64,534218.0,7.1103,7.1473,7.1103,7.1325,534218.0
2022-12-19 15:40:00,9.64,9.67,9.63,9.65,488974.0,7.1325,7.1547,7.1251,7.1399,488974.0
2022-12-19 15:50:00,9.65,9.67,9.62,9.65,1274617.0,7.1399,7.1547,7.1177,7.1399,1274617.0
2022-12-20 09:30:00,9.74,9.86,9.71,9.85,1845136.0,7.2065,7.2953,7.1843,7.2879,1845136.0
2022-12-20 09:40:00,9.86,9.88,9.75,9.78,1171202.0,7.2953,7.3101,7.2139,7.2361,1171202.0
2022-12-20 09:50:00,9.78,9.84,9.75,9.83,622585.0,7.2361,7.2805,7.2139,7.2731,622585.0
2022-12-20 10:00:00,9.83,9.85,9.8,9.83,731811.0,7.2731,7.2879,7.2509,7.2731,731811.0
2022-12-20 10:10:00,9.83,9.88,9.82,9.85,981175.0,7.2731,7.3101,7.2657,7.2879,981175.0
2022-12-20 10:20:00,9.85,9.87,9.82,9.87,552416.0,7.2879,7.3027,7.2657,7.3027,552416.0
2022-12-20 10:30:00,9.86,9.97,9.86,9.94,1102537.0,7.2953,7.3767,7.2953,7.3545,1102537.0
2022-12-20 10:40:00,9.94,10.0,9.93,9.99,985860.0,7.3545,7.3989,7.3471,7.3915,985860.0
2022-12-20 10:50:00,9.99,10.1,9.99,10.08,1152001.0,7.3915,7.4729,7.3915,7.4581,1152001.0
2022-12-20 11:00:00,10.09,10.11,10.04,10.06,1101445.0,7.4655,7.4803,7.4285,7.4433,1101445.0
2022-12-20 11:10:00,10.06,10.16,10.04,10.11,1228958.0,7.4433,7.5173,7.4285,7.4803,1228958.0
2022-12-20 11:20:00,10.11,10.13,10.06,10.06,780935.0,7.4803,7.4951,7.4433,7.4433,780935.0
2022-12-20 11:30:00,10.07,10.11,10.05,10.06,817773.0,7.4507,7.4803,7.4359,7.4433,817773.0
2022-12-20 11:40:00,10.07,10.07,9.98,9.99,1009414.0,7.4507,7.4507,7.3841,7.3915,1009414.0
2022-12-20 11:50:00,9.98,10.03,9.97,10.01,888870.0,7.3841,7.4211,7.3767,7.4063,888870.0
2022-12-20 12:00:00,10.01,10.03,9.96,9.99,1231051.0,7.4063,7.4211,7.3693,7.3915,1231051.0
2022-12-20 12:10:00,10.0,10.01,9.97,9.99,606655.0,7.3989,7.4063,7.3767,7.3915,606655.0
2022-12-20 12:20:00,9.99,10.0,9.94,9.94,427377.0,7.3915,7.3989,7.3545,7.3545,427377.0
2022-12-20 12:30:00,9.94,9.94,9.92,9.93,346792.0,7.3545,7.3545,7.3397,7.3471,346792.0
2022-12-20 12:40:00,9.93,9.94,9.89,9.91,717923.0,7.3471,7.3545,7.3175,7.3323,717923.0
2022-12-20 12:50:00,9.91,9.96,9.9,9.95,501237.0,7.3323,7.3693,7.3249,7.3619,501237.0
2022-12-20 13:00:00,9.95,10.01,9.94,10.0,511232.0,7.3619,7.4063,7.3545,7.3989,511232.0
2022-12-20 13:10:00,9.99,10.02,9.98,10.01,330326.0,7.3915,7.4137,7.3841,7.4063,330326.0
2022-12-20 13:20:00,10.01,10.03,9.99,10.01,404035.0,7.4063,7.4211,7.3915,7.4063,404035.0
2022-12-20 13:30:00,10.01,10.03,10.0,10.02,209989.0,7.4063,7.4211,7.3989,7.4137,209989.0
2022-12-20 13:40:00,10.02,10.02,9.98,10.0,284437.0,7.4137,7.4137,7.3841,7.3989,284437.0
2022-12-20 13:50:00,10.0,10.04,9.99,10.01,435840.0,7.3989,7.4285,7.3915,7.4063,435840.0
2022-12-20 14:00:00,10.02,10.04,10.0,10.04,361888.0,7.4137,7.4285,7.3989,7.4285,361888.0
2022-12-20 14:10:00,10.04,10.06,10.03,10.05,394549.0,7.4285,7.4433,7.4211,7.4359,394549.0
2022-12-20 14:20:00,10.04,10.07,10.01,10.04,446859.0,7.4285,7.4507,7.4063,7.4285,446859.0
2022-12-20 14:30:00,10.04,10.04,10.02,10.03,345988.0,7.4285,7.4285,7.4137,7.4211,345988.0
2022-12-20 14:40:00,10.03,10.04,10.02,10.03,431223.0,7.4211,7.4285,7.4137,7.4211,431223.0
2022-12-20 14:50:00,10.03,10.04,10.01,10.03,315152.0,7.4211,7.4285,7.4063,7.4211,315152.0
2022-12-20 15:00:00,10.03,10.03,10.0,10.01,282904.0,7.4211,7.4211,7.3989,7.4063,282904.0
2022-12-20 15:10:00,10.01,10.02,9.98,9.99,514026.0,7.4063,7.4137,7.3841,7.3915,514026.0
2022-12-20 15:20:00,9.99,10.0,9.97,10.0,1075528.0,7.3915,7.3989,7.3767,7.3989,1075528.0
2022-12-20 15:30:00,10.0,10.01,9.97,10.01,967467.0,7.3989,7.4063,7.3767,7.4063,967467.0
2022-12-20 15:40:00,10.01,10.03,9.99,10.0,1299773.0,7.4063,7.4211,7.3915,7.3989,1299773.0
2022-12-20 15:50:00,9.99,10.02,9.98,9.99,1502415.0,7.3915,7.4137,7.3841,7.3915,1502415.0
2022-12-21 09:30:00,10.13,10.19,10.0,10.02,1258274.0,7.4951,7.5395,7.3989,7.4137,1258274.0
2022-12-21 09:40:00,10.03,10.07,9.97,9.97,673978.0,7.4211,7.4507,7.3767,7.3767,673978.0
2022-12-21 09:50:00,9.98,10.04,9.95,10.01,524497.0,7.3841,7.4285,7.3619,7.4063,524497.0
2022-12-21 10:00:00,10.0,10.01,9.93,9.97,762458.0,7.3989,7.4063,7.3471,7.3767,762458.0
2022-12-21 10:10:00,9.97,10.0,9.95,9.99,365026.0,7.3767,7.3989,7.3619,7.3915,365026.0
2022-12-21 10:20:00,9.99,10.04,9.98,10.02,289455.0,7.3915,7.4285,7.3841,7.4137,289455.0
2022-12-21 10:30:00,10.02,10.14,10.02,10.13,691104.0,7.4137,7.5025,7.4137,7.4951,691104.0
2022-12-21 10:40:00,10.13,10.18,10.13,10.18,819485.0,7.4951,7.5321,7.4951,7.5321,819485.0
2022-12-21 10:50:00,10.18,10.19,10.13,10.15,618863.0,7.5321,7.5395,7.4951,7.5099,618863.0
2022-12-21 11:00:00,10.15,10.17,10.1,10.11,669004.0,7.5099,7.5247,7.4729,7.4803,669004.0
2022-12-21 11:10:00,10.12,10.15,10.11,10.13,282298.0,7.4877,7.5099,7.4803,7.4951,282298.0
2022-12-21 11:20:00,10.13,10.15,10.1,10.12,420101.0,7.4951,7.5099,7.4729,7.4877,420101.0
2022-12-21 11:30:00,10.12,10.17,10.12,10.15,572172.0,7.4877,7.5247,7.4877,7.5099,572172.0
2022-12-21 11:40:00,10.14,10.15,10.08,10.13,879485.0,7.5025,7.5099,7.4581,7.4951,879485.0
2022-12-21 11:50:00,10.13,10.15,10.09,10.1,680978.0,7.4951,7.5099,7.4655,7.4729,680978.0
2022-12-21 12:00:00,10.1,10.13,10.09,10.13,580989.0,7.4729,7.4951,7.4655,7.4951,580989.0
2022-12-21 12:10:00,10.13,10.15,10.12,10.13,281651.0,7.4951,7.5099,7.4877,7.4951,281651.0
2022-12-21 12:20:00,10.14,10.14,10.12,10.13,221313.0,7.5025,7.5025,7.4877,7.4951,221313.0
2022-12-21 12:30:00,10.13,10.17,10.11,10.15,364772.0,7.4951,7.5247,7.4803,7.5099,364772.0
2022-12-21 12:40:00,10.15,10.16,10.13,10.15,207896.0,7.5099,7.5173,7.4951,7.5099,207896.0
2022-12-21 12:50:00,10.15,10.16,10.13,10.15,323567.0,7.5099,7.5173,7.4951,7.5099,323567.0
2022-12-21 13:00:00,10.16,10.16,10.12,10.13,327592.0,7.5173,7.5173,7.4877,7.4951,327592.0
2022-12-21 13:10:00,10.13,10.16,10.12,10.13,306277.0,7.4951,7.5173,7.4877,7.4951,306277.0
2022-12-21 13:20:00,10.13,10.14,10.11,10.12,155029.0,7.4951,7.5025,7.4803,7.4877,155029.0
2022-12-21 13:30:00,10.12,10.15,10.11,10.14,177309.0,7.4877,7.5099,7.4803,7.5025,177309.0
2022-12-21 13:40:00,10.13,10.15,10.12,10.14,207622.0,7.4951,7.5099,7.4877,7.5025,207622.0
2022-12-21 13:50:00,10.14,10.16,10.13,10.15,178098.0,7.5025,7.5173,7.4951,7.5099,178098.0
2022-12-21 14:00:00,10.15,10.19,10.14,10.18,817757.0,7.5099,7.5395,7.5025,7.5321,817757.0
2022-12-21 14:10:00,10.17,10.17,10.09,10.13,590137.0,7.5247,7.5247,7.4655,7.4951,590137.0
2022-12-21 14:20:00,10.13,10.16,10.12,10.15,449225.0,7.4951,7.5173,7.4877,7.5099,449225.0
2022-12-21 14:30:00,10.15,10.17,10.13,10.15,272407.0,7.5099,7.5247,7.4951,7.5099,272407.0
2022-12-21 14:40:00,10.16,10.19,10.16,10.19,299067.0,7.5173,7.5395,7.5173,7.5395,299067.0
2022-12-21 14:50:00,10.19,10.2,10.17,10.2,297342.0,7.5395,7.5469,7.5247,7.5469,297342.0
2022-12-21 15:00:00,10.19,10.2,10.17,10.17,331179.0,7.5395,7.5469,7.5247,7.5247,331179.0
2022-12-21 15:10:00,10.18,10.22,10.16,10.21,514944.0,7.5321,7.5617,7.5173,7.5543,514944.0
2022-12-21 15:20:00,10.21,10.25,10.2,10.25,679004.0,7.5543,7.5838,7.5469,7.5838,679004.0
2022-12-21 15:30:00,10.25,10.27,10.24,10.27,810182.0,7.5838,7.5986,7.5765,7.5986,810182.0
2022-12-21 15:40:00,10.27,10.29,10.25,10.29,1333990.0,7.5986,7.6134,7.5838,7.6134,1333990.0
2022-12-21 15:50:00,10.29,10.3,10.28,10.29,1559733.0,7.6134,7.6208,7.606,7.6134,1559733.0
2022-12-22 09:30:00,10.5,10.68,10.49,10.58,2054487.0,7.7688,7.902,7.7614,7.828,2054487.0
2022-12-22 09:40:00,10.57,10.59,10.48,10.52,803745.0,7.8206,7.8354,7.754,7.7836,803745.0
2022-12-22 09:50:00,10.52,10.52,10.43,10.44,516960.0,7.7836,7.7836,7.717,7.7244,516960.0
2022-12-22 10:00:00,10.43,10.45,10.39,10.44,544171.0,7.717,7.7318,7.6874,7.7244,544171.0
2022-12-22 10:10:00,10.44,10.45,10.37,10.39,447729.0,7.7244,7.7318,7.6726,7.6874,447729.0
2022-12-22 10:20:00,10.39,10.39,10.32,10.33,444441.0,7.6874,7.6874,7.6356,7.643,444441.0
2022-12-22 10:30:00,10.33,10.34,10.28,10.32,777567.0,7.643,7.6504,7.606,7.6356,777567.0
2022-12-22 10:40:00,10.31,10.36,10.31,10.33,633164.0,7.6282,7.6652,7.6282,7.643,633164.0
2022-12-22 10:50:00,10.33,10.4,10.31,10.38,455474.0,7.643,7.6948,7.6282,7.68,455474.0
2022-12-22 11:00:00,10.38,10.48,10.37,10.47,407528.0,7.68,7.754,7.6726,7.7466,407528.0
2022-12-22 11:10:00,10.47,10.53,10.47,10.52,498118.0,7.7466,7.791,7.7466,7.7836,498118.0
2022-12-22 11:20:00,10.52,10.54,10.5,10.52,910184.0,7.7836,7.7984,7.7688,7.7836,910184.0
2022-12-22 11:30:00,10.53,10.54,10.48,10.5,794155.0,7.791,7.7984,7.754,7.7688,794155.0
2022-12-22 11:40:00,10.5,10.53,10.48,10.5,684382.0,7.7688,7.791,7.754,7.7688,684382.0
2022-12-22 11:50:00,10.5,10.5,10.47,10.49,480074.0,7.7688,7.7688,7.7466,7.7614,480074.0
2022-12-22 12:00:00,10.48,10.49,10.46,10.47,375055.0,7.754,7.7614,7.7392,7.7466,375055.0
2022-12-22 12:10:00,10.46,10.49,10.45,10.48,593090.0,7.7392,7.7614,7.7318,7.754,593090.0
2022-12-22 12:20:00,10.49,10.5,10.46,10.47,568198.0,7.7614,7.7688,7.7392,7.7466,568198.0
2022-12-22 12:30:00,10.47,10.49,10.42,10.42,799233.0,7.7466,7.7614,7.7096,7.7096,799233.0
2022-12-22 12:40:00,10.43,10.44,10.38,10.41,557311.0,7.717,7.7244,7.68,7.7022,557311.0
2022-12-22 12:50:00,10.41,10.42,10.38,10.38,291815.0,7.7022,7.7096,7.68,7.68,291815.0
2022-12-22 13:00:00,10.39,10.39,10.35,10.38,651879.0,7.6874,7.6874,7.6578,7.68,651879.0
2022-12-22 13:10:00,10.38,10.44,10.38,10.43,594394.0,7.68,7.7244,7.68,7.717,594394.0
2022-12-22 13:20:00,10.43,10.43,10.37,10.38,257827.0,7.717,7.717,7.6726,7.68,257827.0
2022-12-22 13:30:00,10.38,10.39,10.35,10.38,624460.0,7.68,7.6874,7.6578,7.68,624460.0
2022-12-22 13:40:00,10.38,10.38,10.34,10.37,451742.0,7.68,7.68,7.6504,7.6726,451742.0
2022-12-22 13:50:00,10.37,10.38,10.33,10.36,293825.0,7.6726,7.68,7.643,7.6652,293825.0
2022-12-22 14:00:00,10.36,10.38,10.35,10.38,605105.0,7.6652,7.68,7.6578,7.68,605105.0
2022-12-22 14:10:00,10.37,10.43,10.37,10.4,628754.0,7.6726,7.717,7.6726,7.6948,628754.0
2022-12-22 14:20:00,10.39,10.43,10.37,10.42,542094.0,7.6874,7.717,7.6726,7.7096,542094.0
2022-12-22 14:30:00,10.42,10.44,10.39,10.4,489379.0,7.7096,7.7244,7.6874,7.6948,489379.0
2022-12-22 14:40:00,10.4,10.44,10.39,10.44,353925.0,7.6948,7.7244,7.6874,7.7244,353925.0
2022-12-22 14:50:00,10.44,10.45,10.42,10.44,272232.0,7.7244,7.7318,7.7096,7.7244,272232.0
2022-12-22 15:00:00,10.44,10.46,10.42,10.46,265042.0,7.7244,7.7392,7.7096,7.7392,265042.0
2022-12-22 15:10:00,10.45,10.48,10.44,10.48,394933.0,7.7318,7.754,7.7244,7.754,394933.0
2022-12-22 15:20:00,10.47,10.5,10.47,10.49,357210.0,7.7466,7.7688,7.7466,7.7614,357210.0
2022-12-22 15:30:00,10.49,10.49,10.46,10.47,560260.0,7.7614,7.7614,7.7392,7.7466,560260.0
2022-12-22 15:40:00,10.47,10.51,10.46,10.5,981749.0,7.7466,7.7762,7.7392,7.7688,981749.0
2022-12-22 15:50:00,10.5,10.53,10.49,10.51,2493878.0,7.7688,7.791,7.7614,7.7762,2493878.0
2022-12-23 09:30:00,10.68,10.77,10.65,10.69,1215490.0,7.902,7.9686,7.8798,7.9094,1215490.0
2022-12-23 09:40:00,10.69,10.78,10.68,10.75,752894.0,7.9094,7.976,7.902,7.9538,752894.0
2022-12-23 09:50:00,10.75,10.79,10.72,10.79,460264.0,7.9538,7.9834,7.9316,7.9834,460264.0
2022-12-23 10:00:00,10.79,10.88,10.78,10.86,660842.0,7.9834,8.05,7.976,8.0352,660842.0
2022-12-23 10:10:00,10.86,10.9,10.85,10.88,713827.0,8.0352,8.0648,8.0278,8.05,713827.0
2022-12-23 10:20:00,10.88,10.97,10.87,10.96,719704.0,8.05,8.1166,8.0426,8.1092,719704.0
2022-12-23 10:30:00,10.97,11.05,10.95,10.96,1616562.0,8.1166,8.1758,8.1018,8.1092,1616562.0
2022-12-23 10:40:00,10.96,10.98,10.93,10.96,1327673.0,8.1092,8.124,8.087,8.1092,1327673.0
2022-12-23 10:50:00,10.96,10.98,10.93,10.95,694060.0,8.1092,8.124,8.087,8.1018,694060.0
2022-12-23 11:00:00,10.94,10.97,10.93,10.96,690468.0,8.0944,8.1166,8.087,8.1092,690468.0
2022-12-23 11:10:00,10.97,11.02,10.97,11.0,602311.0,8.1166,8.1536,8.1166,8.1388,602311.0
2022-12-23 11:20:00,11.0,11.03,10.97,10.97,884097.0,8.1388,8.161,8.1166,8.1166,884097.0
2022-12-23 11:30:00,10.97,10.98,10.95,10.95,576268.0,8.1166,8.124,8.1018,8.1018,576268.0
2022-12-23 11:40:00,10.96,10.96,10.9,10.94,950593.0,8.1092,8.1092,8.0648,8.0944,950593.0
2022-12-23 11:50:00,10.93,10.96,10.93,10.95,464452.0,8.087,8.1092,8.087,8.1018,464452.0
2022-12-23 12:00:00,10.95,10.95,10.93,10.94,381666.0,8.1018,8.1018,8.087,8.0944,381666.0
2022-12-23 12:10:00,10.94,10.98,10.93,10.97,583670.0,8.0944,8.124,8.087,8.1166,583670.0
2022-12-23 12:20:00,10.97,10.98,10.96,10.97,345501.0,8.1166,8.124,8.1092,8.1166,345501.0
2022-12-23 12:30:00,10.97,10.99,10.97,10.99,241373.0,8.1166,8.1314,8.1166,8.1314,241373.0
2022-12-23 12:40:00,10.99,11.03,10.97,11.03,678670.0,8.1314,8.161,8.1166,8.161,678670.0
2022-12-23 12:50:00,11.03,11.03,11.0,11.01,416075.0,8.161,8.161,8.1388,8.1462,416075.0
2022-12-23 13:00:00,11.01,11.01,10.98,11.01,385624.0,8.1462,8.1462,8.124,8.1462,385624.0
2022-12-23 13:10:00,11.01,11.03,10.99,11.02,586810.0,8.1462,8.161,8.1314,8.1536,586810.0
2022-12-23 13:20:00,11.02,11.02,10.99,11.01,404675.0,8.1536,8.1536,8.1314,8.1462,404675.0
2022-12-23 13:30:00,11.01,11.04,11.0,11.04,263470.0,8.1462,8.1684,8.1388,8.1684,263470.0
2022-12-23 13:40:00,11.03,11.03,10.99,11.0,610900.0,8.161,8.161,8.1314,8.1388,610900.0
2022-12-23 13:50:00,11.01,11.02,10.98,11.0,659277.0,8.1462,8.1536,8.124,8.1388,659277.0
2022-12-23 14:00:00,11.0,11.01,10.97,10.98,466176.0,8.1388,8.1462,8.1166,8.124,466176.0
2022-12-23 14:10:00,10.97,11.0,10.97,10.99,489926.0,8.1166,8.1388,8.1166,8.1314,489926.0
2022-12-23 14:20:00,10.99,11.0,10.97,10.99,413971.0,8.1314,8.1388,8.1166,8.1314,413971.0
2022-12-23 14:30:00,10.99,10.99,10.96,10.99,303371.0,8.1314,8.1314,8.1092,8.1314,303371.0
2022-12-23 14:40:00,10.99,11.01,10.98,11.01,519468.0,8.1314,8.1462,8.124,8.1462,519468.0
2022-12-23 14:50:00,11.01,11.03,11.0,11.02,287558.0,8.1462,8.161,8.1388,8.1536,287558.0
2022-12-23 15:00:00,11.02,11.03,11.01,11.03,262828.0,8.1536,8.161,8.1462,8.161,262828.0
2022-12-23 15:10:00,11.03,11.03,11.01,11.02,352667.0,8.161,8.161,8.1462,8.1536,352667.0
2022-12-23 15:20:00,11.02,11.03,11.0,11.02,473017.0,8.1536,8.161,8.1388,8.1536,473017.0
2022-12-23 15:30:00,11.01,11.05,11.01,11.04,550310.0,8.1462,8.1758,8.1462,8.1684,550310.0
2022-12-23 15:40:00,11.04,11.06,11.03,11.05,1454814.0,8.1684,8.1832,8.161,8.1758,1454814.0
2022-12-23 15:50:00,11.05,11.09,11.04,11.09,1629049.0,8.1758,8.2054,8.1684,8.2054,1629049.0
2022-12-27 09:30:00,10.65,10.72,10.63,10.65,2059425.0,7.8798,7.9316,7.865,7.8798,2059425.0
2022-12-27 09:40:00,10.64,10.73,10.64,10.65,1456105.0,7.8724,7.939,7.8724,7.8798,1456105.0
2022-12-27 09:50:00,10.65,10.69,10.62,10.66,677806.0,7.8798,7.9094,7.8576,7.8872,677806.0
2022-12-27 10:00:00,10.66,10.68,10.62,10.65,496426.0,7.8872,7.902,7.8576,7.8798,496426.0
2022-12-27 10:10:00,10.65,10.71,10.64,10.7,454931.0,7.8798,7.9242,7.8724,7.9168,454931.0
2022-12-27 10:20:00,10.69,10.74,10.69,10.71,385535.0,7.9094,7.9464,7.9094,7.9242,385535.0
2022-12-27 10:30:00,10.72,10.78,10.71,10.75,423828.0,7.9316,7.976,7.9242,7.9538,423828.0
2022-12-27 10:40:00,10.75,10.76,10.73,10.76,479287.0,7.9538,7.9612,7.939,7.9612,479287.0
2022-12-27 10:50:00,10.76,10.76,10.68,10.69,586462.0,7.9612,7.9612,7.902,7.9094,586462.0
2022-12-27 11:00:00,10.69,10.71,10.67,10.7,385292.0,7.9094,7.9242,7.8946,7.9168,385292.0
2022-12-27 11:10:00,10.71,10.74,10.7,10.74,242938.0,7.9242,7.9464,7.9168,7.9464,242938.0
2022-12-27 11:20:00,10.74,10.78,10.73,10.76,305613.0,7.9464,7.976,7.939,7.9612,305613.0
2022-12-27 11:30:00,10.75,10.78,10.73,10.78,493943.0,7.9538,7.976,7.939,7.976,493943.0
2022-12-27 11:40:00,10.78,10.78,10.76,10.77,418768.0,7.976,7.976,7.9612,7.9686,418768.0
2022-12-27 11:50:00,10.77,10.8,10.75,10.79,317891.0,7.9686,7.9908,7.9538,7.9834,317891.0
2022-12-27 12:00:00,10.79,10.82,10.78,10.79,597169.0,7.9834,8.0056,7.976,7.9834,597169.0
2022-12-27 12:10:00,10.79,10.83,10.78,10.79,713911.0,7.9834,8.013,7.976,7.9834,713911.0
2022-12-27 12:20:00,10.79,10.81,10.76,10.78,434241.0,7.9834,7.9982,7.9612,7.976,434241.0
2022-12-27 12:30:00,10.78,10.79,10.74,10.75,555442.0,7.976,7.9834,7.9464,7.9538,555442.0
2022-12-27 12:40:00,10.75,10.75,10.7,10.71,554910.0,7.9538,7.9538,7.9168,7.9242,554910.0
2022-12-27 12:50:00,10.71,10.76,10.7,10.73,558458.0,7.9242,7.9612,7.9168,7.939,558458.0
2022-12-27 13:00:00,10.74,10.77,10.73,10.76,592666.0,7.9464,7.9686,7.939,7.9612,592666.0
2022-12-27 13:10:00,10.77,10.81,10.76,10.79,560989.0,7.9686,7.9982,7.9612,7.9834,560989.0
2022-12-27 13:20:00,10.79,10.82,10.77,10.8,197785.0,7.9834,8.0056,7.9686,7.9908,197785.0
2022-12-27 13:30:00,10.81,10.84,10.81,10.84,313766.0,7.9982,8.0204,7.9982,8.0204,313766.0
2022-12-27 13:40:00,10.84,10.84,10.81,10.84,233774.0,8.0204,8.0204,7.9982,8.0204,233774.0
2022-12-27 13:50:00,10.83,10.83,10.79,10.8,179094.0,8.013,8.013,7.9834,7.9908,179094.0
2022-12-27 14:00:00,10.81,10.82,10.78,10.79,198974.0,7.9982,8.0056,7.976,7.9834,198974.0
2022-12-27 14:10:00,10.79,10.81,10.78,10.79,160892.0,7.9834,7.9982,7.976,7.9834,160892.0
2022-12-27 14:20:00,10.78,10.79,10.75,10.77,367284.0,7.976,7.9834,7.9538,7.9686,367284.0
2022-12-27 14:30:00,10.76,10.77,10.75,10.76,206637.0,7.9612,7.9686,7.9538,7.9612,206637.0
2022-12-27 14:40:00,10.76,10.78,10.74,10.77,285572.0,7.9612,7.976,7.9464,7.9686,285572.0
2022-12-27 14:50:00,10.77,10.79,10.76,10.79,254569.0,7.9686,7.9834,7.9612,7.9834,254569.0
2022-12-27 15:00:00,10.79,10.8,10.78,10.8,163476.0,7.9834,7.9908,7.976,7.9908,163476.0
2022-12-27 15:10:00,10.79,10.82,10.79,10.82,514401.0,7.9834,8.0056,7.9834,8.0056,514401.0
2022-12-27 15:20:00,10.82,10.84,10.81,10.83,476018.0,8.0056,8.0204,7.9982,8.013,476018.0
2022-12-27 15:30:00,10.83,10.84,10.8,10.82,647466.0,8.013,8.0204,7.9908,8.0056,647466.0
2022-12-27 15:40:00,10.82,10.85,10.82,10.84,590055.0,8.0056,8.0278,8.0056,8.0204,590055.0
2022-12-27 15:50:00,10.84,10.87,10.84,10.85,1710620.0,8.0204,8.0426,8.0204,8.0278,1710620.0
2022-12-28 09:30:00,10.95,10.99,10.91,10.95,977363.0,8.1018,8.1314,8.0722,8.1018,977363.0
2022-12-28 09:40:00,10.95,11.02,10.95,10.99,410252.0,8.1018,8.1536,8.1018,8.1314,410252.0
2022-12-28 09:50:00,10.99,11.0,10.88,10.89,436830.0,8.1314,8.1388,8.05,8.0574,436830.0
2022-12-28 10:00:00,10.88,10.9,10.82,10.85,291410.0,8.05,8.0648,8.0056,8.0278,291410.0
2022-12-28 10:10:00,10.85,10.85,10.76,10.78,515033.0,8.0278,8.0278,7.9612,7.976,515033.0
2022-12-28 10:20:00,10.78,10.82,10.76,10.8,457386.0,7.976,8.0056,7.9612,7.9908,457386.0
2022-12-28 10:30:00,10.8,10.81,10.77,10.81,179813.0,7.9908,7.9982,7.9686,7.9982,179813.0
2022-12-28 10:40:00,10.81,10.84,10.8,10.82,302078.0,7.9982,8.0204,7.9908,8.0056,302078.0
2022-12-28 10:50:00,10.82,10.89,10.81,10.88,431942.0,8.0056,8.0574,7.9982,8.05,431942.0
2022-12-28 11:00:00,10.88,10.91,10.87,10.88,263619.0,8.05,8.0722,8.0426,8.05,263619.0
2022-12-28 11:10:00,10.88,10.9,10.83,10.84,1012293.0,8.05,8.0648,8.013,8.0204,1012293.0
2022-12-28 11:20:00,10.83,10.87,10.81,10.87,340712.0,8.013,8.0426,7.9982,8.0426,340712.0
2022-12-28 11:30:00,10.87,10.9,10.85,10.88,303997.0,8.0426,8.0648,8.0278,8.05,303997.0
2022-12-28 11:40:00,10.87,10.88,10.83,10.85,361007.0,8.0426,8.05,8.013,8.0278,361007.0
2022-12-28 11:50:00,10.86,10.86,10.83,10.86,314954.0,8.0352,8.0352,8.013,8.0352,314954.0
2022-12-28 12:00:00,10.86,10.88,10.82,10.87,645002.0,8.0352,8.05,8.0056,8.0426,645002.0
2022-12-28 12:10:00,10.88,10.89,10.83,10.84,581437.0,8.05,8.0574,8.013,8.0204,581437.0
2022-12-28 12:20:00,10.84,10.91,10.83,10.91,596146.0,8.0204,8.0722,8.013,8.0722,596146.0
2022-12-28 12:30:00,10.91,10.93,10.9,10.93,434684.0,8.0722,8.087,8.0648,8.087,434684.0
2022-12-28 12:40:00,10.93,10.95,10.91,10.92,511894.0,8.087,8.1018,8.0722,8.0796,511894.0
2022-12-28 12:50:00,10.92,11.0,10.91,10.99,743930.0,8.0796,8.1388,8.0722,8.1314,743930.0
2022-12-28 13:00:00,10.99,11.03,10.98,11.01,1074719.0,8.1314,8.161,8.124,8.1462,1074719.0
2022-12-28 13:10:00,11.01,11.06,10.99,11.01,1010335.0,8.1462,8.1832,8.1314,8.1462,1010335.0
2022-12-28 13:20:00,11.01,11.02,10.98,11.02,893604.0,8.1462,8.1536,8.124,8.1536,893604.0
2022-12-28 13:30:00,11.01,11.01,10.94,10.95,390980.0,8.1462,8.1462,8.0944,8.1018,390980.0
2022-12-28 13:40:00,10.95,10.96,10.9,10.94,389338.0,8.1018,8.1092,8.0648,8.0944,389338.0
2022-12-28 13:50:00,10.94,10.95,10.93,10.94,163416.0,8.0944,8.1018,8.087,8.0944,163416.0
2022-12-28 14:00:00,10.94,10.94,10.9,10.91,294408.0,8.0944,8.0944,8.0648,8.0722,294408.0
2022-12-28 14:10:00,10.92,10.94,10.9,10.93,318324.0,8.0796,8.0944,8.0648,8.087,318324.0
2022-12-28 14:20:00,10.93,10.94,10.91,10.92,211596.0,8.087,8.0944,8.0722,8.0796,211596.0
2022-12-28 14:30:00,10.92,10.95,10.92,10.95,331700.0,8.0796,8.1018,8.0796,8.1018,331700.0
2022-12-28 14:40:00,10.94,10.97,10.92,10.93,397834.0,8.0944,8.1166,8.0796,8.087,397834.0
2022-12-28 14:50:00,10.93,10.93,10.91,10.92,300378.0,8.087,8.087,8.0722,8.0796,300378.0
2022-12-28 15:00:00,10.92,10.92,10.88,10.89,167001.0,8.0796,8.0796,8.05,8.0574,167001.0
2022-12-28 15:10:00,10.89,10.9,10.86,10.88,324493.0,8.0574,8.0648,8.0352,8.05,324493.0
2022-12-28 15:20:00,10.87,10.88,10.84,10.86,225256.0,8.0426,8.05,8.0204,8.0352,225256.0
2022-12-28 15:30:00,10.85,10.86,10.82,10.86,416600.0,8.0278,8.0352,8.0056,8.0352,416600.0
2022-12-28 15:40:00,10.86,10.88,10.85,10.88,600843.0,8.0352,8.05,8.0278,8.05,600843.0
2022-12-28 15:50:00,10.88,10.88,10.84,10.84,1244244.0,8.05,8.05,8.0204,8.0204,1244244.0
2022-12-29 09:30:00,10.99,11.03,10.94,11.02,1021252.0,8.1314,8.161,8.0944,8.1536,1021252.0
2022-12-29 09:40:00,11.02,11.02,10.87,10.93,546011.0,8.1536,8.1536,8.0426,8.087,546011.0
2022-12-29 09:50:00,10.92,10.93,10.88,10.91,508572.0,8.0796,8.087,8.05,8.0722,508572.0
2022-12-29 10:00:00,10.9,10.92,10.87,10.89,527570.0,8.0648,8.0796,8.0426,8.0574,527570.0
2022-12-29 10:10:00,10.89,10.91,10.85,10.87,429044.0,8.0574,8.0722,8.0278,8.0426,429044.0
2022-12-29 10:20:00,10.88,10.89,10.83,10.83,365452.0,8.05,8.0574,8.013,8.013,365452.0
2022-12-29 10:30:00,10.84,10.85,10.81,10.82,592630.0,8.0204,8.0278,7.9982,8.0056,592630.0
2022-12-29 10:40:00,10.81,10.83,10.78,10.83,562046.0,7.9982,8.013,7.976,8.013,562046.0
2022-12-29 10:50:00,10.83,10.84,10.79,10.82,408575.0,8.013,8.0204,7.9834,8.0056,408575.0
2022-12-29 11:00:00,10.81,10.84,10.79,10.84,262851.0,7.9982,8.0204,7.9834,8.0204,262851.0
2022-12-29 11:10:00,10.84,10.85,10.79,10.8,440268.0,8.0204,8.0278,7.9834,7.9908,440268.0
2022-12-29 11:20:00,10.8,10.82,10.78,10.79,418996.0,7.9908,8.0056,7.976,7.9834,418996.0
2022-12-29 11:30:00,10.79,10.81,10.78,10.79,596127.0,7.9834,7.9982,7.976,7.9834,596127.0
2022-12-29 11:40:00,10.78,10.81,10.76,10.8,517192.0,7.976,7.9982,7.9612,7.9908,517192.0
2022-12-29 11:50:00,10.8,10.81,10.75,10.76,484479.0,7.9908,7.9982,7.9538,7.9612,484479.0
2022-12-29 12:00:00,10.76,10.76,10.7,10.72,1076328.0,7.9612,7.9612,7.9168,7.9316,1076328.0
2022-12-29 12:10:00,10.72,10.72,10.66,10.7,908398.0,7.9316,7.9316,7.8872,7.9168,908398.0
2022-12-29 12:20:00,10.7,10.72,10.64,10.67,1043734.0,7.9168,7.9316,7.8724,7.8946,1043734.0
2022-12-29 12:30:00,10.67,10.67,10.61,10.64,1173718.0,7.8946,7.8946,7.8502,7.8724,1173718.0
2022-12-29 12:40:00,10.64,10.66,10.63,10.63,655494.0,7.8724,7.8872,7.865,7.865,655494.0
2022-12-29 12:50:00,10.63,10.67,10.63,10.65,783511.0,7.865,7.8946,7.865,7.8798,783511.0
2022-12-29 13:00:00,10.66,10.69,10.65,10.68,431338.0,7.8872,7.9094,7.8798,7.902,431338.0
2022-12-29 13:10:00,10.68,10.71,10.68,10.7,354204.0,7.902,7.9242,7.902,7.9168,354204.0
2022-12-29 13:20:00,10.69,10.7,10.65,10.66,241482.0,7.9094,7.9168,7.8798,7.8872,241482.0
2022-12-29 13:30:00,10.67,10.67,10.63,10.65,420839.0,7.8946,7.8946,7.865,7.8798,420839.0
2022-12-29 13:40:00,10.64,10.66,10.6,10.61,688800.0,7.8724,7.8872,7.8428,7.8502,688800.0
2022-12-29 13:50:00,10.6,10.64,10.58,10.63,618527.0,7.8428,7.8724,7.828,7.865,618527.0
2022-12-29 14:00:00,10.63,10.66,10.62,10.64,402147.0,7.865,7.8872,7.8576,7.8724,402147.0
2022-12-29 14:10:00,10.65,10.7,10.64,10.69,473487.0,7.8798,7.9168,7.8724,7.9094,473487.0
2022-12-29 14:20:00,10.69,10.7,10.66,10.68,416613.0,7.9094,7.9168,7.8872,7.902,416613.0
2022-12-29 14:30:00,10.67,10.69,10.66,10.68,471410.0,7.8946,7.9094,7.8872,7.902,471410.0
2022-12-29 14:40:00,10.68,10.68,10.65,10.66,408412.0,7.902,7.902,7.8798,7.8872,408412.0
2022-12-29 14:50:00,10.66,10.68,10.65,10.68,236679.0,7.8872,7.902,7.8798,7.902,236679.0
2022-12-29 15:00:00,10.68,10.69,10.67,10.69,330061.0,7.902,7.9094,7.8946,7.9094,330061.0
2022-12-29 15:10:00,10.69,10.69,10.66,10.67,191662.0,7.9094,7.9094,7.8872,7.8946,191662.0
2022-12-29 15:20:00,10.67,10.68,10.64,10.66,622997.0,7.8946,7.902,7.8724,7.8872,622997.0
2022-12-29 15:30:00,10.65,10.66,10.64,10.65,498194.0,7.8798,7.8872,7.8724,7.8798,498194.0
2022-12-29 15:40:00,10.65,10.66,10.63,10.65,1023731.0,7.8798,7.8872,7.865,7.8798,1023731.0
2022-12-29 15:50:00,10.65,10.69,10.65,10.68,1488851.0,7.8798,7.9094,7.8798,7.902,1488851.0
2022-12-30 09:30:00,10.68,10.94,10.65,10.81,1061895.0,7.902,8.0944,7.8798,7.9982,1061895.0
2022-12-30 09:40:00,10.82,10.82,10.72,10.74,1068005.0,8.0056,8.0056,7.9316,7.9464,1068005.0
2022-12-30 09:50:00,10.74,10.8,10.74,10.79,444673.0,7.9464,7.9908,7.9464,7.9834,444673.0
2022-12-30 10:00:00,10.79,10.81,10.7,10.71,365392.0,7.9834,7.9982,7.9168,7.9242,365392.0
2022-12-30 10:10:00,10.71,10.73,10.68,10.7,437475.0,7.9242,7.939,7.902,7.9168,437475.0
2022-12-30 10:20:00,10.7,10.75,10.69,10.74,346920.0,7.9168,7.9538,7.9094,7.9464,346920.0
2022-12-30 10:30:00,10.74,10.76,10.71,10.72,425578.0,7.9464,7.9612,7.9242,7.9316,425578.0
2022-12-30 10:40:00,10.72,10.73,10.63,10.65,421685.0,7.9316,7.939,7.865,7.8798,421685.0
2022-12-30 10:50:00,10.64,10.67,10.62,10.67,326140.0,7.8724,7.8946,7.8576,7.8946,326140.0
2022-12-30 11:00:00,10.67,10.68,10.65,10.66,194943.0,7.8946,7.902,7.8798,7.8872,194943.0
2022-12-30 11:10:00,10.67,10.67,10.65,10.65,106322.0,7.8946,7.8946,7.8798,7.8798,106322.0
2022-12-30 11:20:00,10.65,10.67,10.63,10.66,290572.0,7.8798,7.8946,7.865,7.8872,290572.0
2022-12-30 11:30:00,10.66,10.67,10.61,10.62,420069.0,7.8872,7.8946,7.8502,7.8576,420069.0
2022-12-30 11:40:00,10.62,10.62,10.57,10.58,618665.0,7.8576,7.8576,7.8206,7.828,618665.0
2022-12-30 11:50:00,10.58,10.61,10.58,10.6,303328.0,7.828,7.8502,7.828,7.8428,303328.0
2022-12-30 12:00:00,10.6,10.62,10.59,10.59,340173.0,7.8428,7.8576,7.8354,7.8354,340173.0
2022-12-30 12:10:00,10.6,10.61,10.58,10.6,291975.0,7.8428,7.8502,7.828,7.8428,291975.0
2022-12-30 12:20:00,10.61,10.62,10.6,10.62,172810.0,7.8502,7.8576,7.8428,7.8576,172810.0
2022-12-30 12:30:00,10.61,10.64,10.61,10.63,222377.0,7.8502,7.8724,7.8502,7.865,222377.0
2022-12-30 12:40:00,10.63,10.69,10.61,10.69,260348.0,7.865,7.9094,7.8502,7.9094,260348.0
2022-12-30 12:50:00,10.69,10.71,10.67,10.7,500429.0,7.9094,7.9242,7.8946,7.9168,500429.0
2022-12-30 13:00:00,10.71,10.73,10.69,10.69,321914.0,7.9242,7.939,7.9094,7.9094,321914.0
2022-12-30 13:10:00,10.7,10.71,10.68,10.69,179216.0,7.9168,7.9242,7.902,7.9094,179216.0
2022-12-30 13:20:00,10.69,10.7,10.65,10.68,621304.0,7.9094,7.9168,7.8798,7.902,621304.0
2022-12-30 13:30:00,10.68,10.7,10.67,10.68,243728.0,7.902,7.9168,7.8946,7.902,243728.0
2022-12-30 13:40:00,10.68,10.69,10.66,10.67,278065.0,7.902,7.9094,7.8872,7.8946,278065.0
2022-12-30 13:50:00,10.67,10.7,10.67,10.69,237804.0,7.8946,7.9168,7.8946,7.9094,237804.0
2022-12-30 14:00:00,10.7,10.7,10.65,10.65,415107.0,7.9168,7.9168,7.8798,7.8798,415107.0
2022-12-30 14:10:00,10.66,10.68,10.64,10.67,260520.0,7.8872,7.902,7.8724,7.8946,260520.0
2022-12-30 14:20:00,10.67,10.68,10.66,10.67,189029.0,7.8946,7.902,7.8872,7.8946,189029.0
2022-12-30 14:30:00,10.67,10.68,10.64,10.65,203064.0,7.8946,7.902,7.8724,7.8798,203064.0
2022-12-30 14:40:00,10.65,10.66,10.62,10.65,414501.0,7.8798,7.8872,7.8576,7.8798,414501.0
2022-12-30 14:50:00,10.66,10.67,10.65,10.67,130616.0,7.8872,7.8946,7.8798,7.8946,130616.0
2022-12-30 15:00:00,10.67,10.67,10.63,10.63,393376.0,7.8946,7.8946,7.865,7.865,393376.0
2022-12-30 15:10:00,10.63,10.64,10.62,10.63,271834.0,7.865,7.8724,7.8576,7.865,271834.0
2022-12-30 15:20:00,10.63,10.64,10.61,10.63,249081.0,7.865,7.8724,7.8502,7.865,249081.0
2022-12-30 15:30:00,10.62,10.66,10.62,10.64,510570.0,7.8576,7.8872,7.8576,7.8724,510570.0
2022-12-30 15:40:00,10.65,10.65,10.63,10.65,519257.0,7.8798,7.8798,7.865,7.8798,519257.0
2022-12-30 15:50:00,10.65,10.65,10.63,10.65,977927.0,7.8798,7.8798,7.865,7.8798,977927.0
2023-01-03 09:30:00,9.76,9.92,9.69,9.75,7487548.0,7.2213,7.3397,7.1695,7.2139,7487548.0
2023-01-03 09:40:00,9.75,9.82,9.72,9.75,1724132.0,7.2139,7.2657,7.1917,7.2139,1724132.0
2023-01-03 09:50:00,9.75,9.8,9.75,9.76,951996.0,7.2139,7.2509,7.2139,7.2213,951996.0
2023-01-03 10:00:00,9.76,9.78,9.7,9.72,1098749.0,7.2213,7.2361,7.1769,7.1917,1098749.0
2023-01-03 10:10:00,9.71,9.76,9.68,9.68,1457874.0,7.1843,7.2213,7.1621,7.1621,1457874.0
2023-01-03 10:20:00,9.68,9.69,9.59,9.6,1474885.0,7.1621,7.1695,7.0955,7.1029,1474885.0
2023-01-03 10:30:00,9.6,9.66,9.55,9.63,1335451.0,7.1029,7.1473,7.0659,7.1251,1335451.0
2023-01-03 10:40:00,9.63,9.7,9.62,9.67,964181.0,7.1251,7.1769,7.1177,7.1547,964181.0
2023-01-03 10:50:00,9.67,9.72,9.66,9.68,816848.0,7.1547,7.1917,7.1473,7.1621,816848.0
2023-01-03 11:00:00,9.68,9.7,9.62,9.64,689691.0,7.1621,7.1769,7.1177,7.1325,689691.0
2023-01-03 11:10:00,9.64,9.64,9.6,9.61,560263.0,7.1325,7.1325,7.1029,7.1103,560263.0
2023-01-03 11:20:00,9.61,9.63,9.59,9.62,909702.0,7.1103,7.1251,7.0955,7.1177,909702.0
2023-01-03 11:30:00,9.63,9.65,9.57,9.62,1368387.0,7.1251,7.1399,7.0807,7.1177,1368387.0
2023-01-03 11:40:00,9.62,9.62,9.57,9.6,907893.0,7.1177,7.1177,7.0807,7.1029,907893.0
2023-01-03 11:50:00,9.6,9.6,9.54,9.54,846672.0,7.1029,7.1029,7.0585,7.0585,846672.0
2023-01-03 12:00:00,9.54,9.57,9.54,9.55,498152.0,7.0585,7.0807,7.0585,7.0659,498152.0
2023-01-03 12:10:00,9.55,9.59,9.54,9.57,599240.0,7.0659,7.0955,7.0585,7.0807,599240.0
2023-01-03 12:20:00,9.57,9.62,9.56,9.62,708423.0,7.0807,7.1177,7.0733,7.1177,708423.0
2023-01-03 12:30:00,9.62,9.62,9.58,9.59,384360.0,7.1177,7.1177,7.0881,7.0955,384360.0
2023-01-03 12:40:00,9.59,9.6,9.51,9.53,703384.0,7.0955,7.1029,7.0363,7.0511,703384.0
2023-01-03 12:50:00,9.53,9.54,9.51,9.53,348736.0,7.0511,7.0585,7.0363,7.0511,348736.0
2023-01-03 13:00:00,9.53,9.53,9.51,9.53,497088.0,7.0511,7.0511,7.0363,7.0511,497088.0
2023-01-03 13:10:00,9.53,9.54,9.51,9.53,378827.0,7.0511,7.0585,7.0363,7.0511,378827.0
2023-01-03 13:20:00,9.53,9.53,9.5,9.51,411481.0,7.0511,7.0511,7.0289,7.0363,411481.0
2023-01-03 13:30:00,9.51,9.54,9.5,9.52,400465.0,7.0363,7.0585,7.0289,7.0437,400465.0
2023-01-03 13:40:00,9.52,9.53,9.51,9.51,720860.0,7.0437,7.0511,7.0363,7.0363,720860.0
2023-01-03 13:50:00,9.51,9.52,9.48,9.49,609170.0,7.0363,7.0437,7.0141,7.0215,609170.0
2023-01-03 14:00:00,9.49,9.49,9.46,9.46,425166.0,7.0215,7.0215,6.9993,6.9993,425166.0
2023-01-03 14:10:00,9.46,9.48,9.46,9.46,391892.0,6.9993,7.0141,6.9993,6.9993,391892.0
2023-01-03 14:20:00,9.46,9.47,9.42,9.45,663860.0,6.9993,7.0067,6.9697,6.9919,663860.0
2023-01-03 14:30:00,9.45,9.46,9.41,9.42,398625.0,6.9919,6.9993,6.9623,6.9697,398625.0
2023-01-03 14:40:00,9.42,9.48,9.4,9.48,1364704.0,6.9697,7.0141,6.9549,7.0141,1364704.0
2023-01-03 14:50:00,9.47,9.5,9.45,9.46,789431.0,7.0067,7.0289,6.9919,6.9993,789431.0
2023-01-03 15:00:00,9.46,9.49,9.46,9.47,691329.0,6.9993,7.0215,6.9993,7.0067,691329.0
2023-01-03 15:10:00,9.46,9.48,9.46,9.46,645423.0,6.9993,7.0141,6.9993,6.9993,645423.0
2023-01-03 15:20:00,9.46,9.47,9.41,9.41,1497646.0,6.9993,7.0067,6.9623,6.9623,1497646.0
2023-01-03 15:30:00,9.42,9.46,9.41,9.44,1628152.0,6.9697,6.9993,6.9623,6.9845,1628152.0
2023-01-03 15:40:00,9.45,9.52,9.44,9.48,1729870.0,6.9919,7.0437,6.9845,7.0141,1729870.0
2023-01-03 15:50:00,9.49,9.52,9.47,9.5,2699711.0,7.0215,7.0437,7.0067,7.0289,2699711.0
2023-01-04 09:30:00,9.46,9.56,9.4,9.41,1956640.0,6.9993,7.0733,6.9549,6.9623,1956640.0
2023-01-04 09:40:00,9.41,9.42,9.33,9.36,1068688.0,6.9623,6.9697,6.9032,6.9253,1068688.0
2023-01-04 09:50:00,9.36,9.39,9.34,9.35,558576.0,6.9253,6.9475,6.9106,6.918,558576.0
2023-01-04 10:00:00,9.35,9.4,9.3,9.3,1027501.0,6.918,6.9549,6.881,6.881,1027501.0
2023-01-04 10:10:00,9.3,9.32,9.27,9.29,779564.0,6.881,6.8958,6.8588,6.8736,779564.0
2023-01-04 10:20:00,9.29,9.34,9.29,9.34,827303.0,6.8736,6.9106,6.8736,6.9106,827303.0
2023-01-04 10:30:00,9.34,9.37,9.33,9.35,618272.0,6.9106,6.9327,6.9032,6.918,618272.0
2023-01-04 10:40:00,9.35,9.39,9.32,9.33,514506.0,6.918,6.9475,6.8958,6.9032,514506.0
2023-01-04 10:50:00,9.33,9.5,9.31,9.49,1562047.0,6.9032,7.0289,6.8884,7.0215,1562047.0
2023-01-04 11:00:00,9.49,9.72,9.48,9.68,3372405.0,7.0215,7.1917,7.0141,7.1621,3372405.0
2023-01-04 11:10:00,9.68,9.88,9.67,9.74,2207659.0,7.1621,7.3101,7.1547,7.2065,2207659.0
2023-01-04 11:20:00,9.73,9.76,9.61,9.69,815021.0,7.1991,7.2213,7.1103,7.1695,815021.0
2023-01-04 11:30:00,9.7,9.71,9.62,9.63,670751.0,7.1769,7.1843,7.1177,7.1251,670751.0
2023-01-04 11:40:00,9.63,9.69,9.58,9.68,899587.0,7.1251,7.1695,7.0881,7.1621,899587.0
2023-01-04 11:50:00,9.68,9.72,9.64,9.7,1168409.0,7.1621,7.1917,7.1325,7.1769,1168409.0
2023-01-04 12:00:00,9.7,9.77,9.68,9.74,1181397.0,7.1769,7.2287,7.1621,7.2065,1181397.0
2023-01-04 12:10:00,9.75,9.75,9.67,9.68,450022.0,7.2139,7.2139,7.1547,7.1621,450022.0
2023-01-04 12:20:00,9.67,9.7,9.65,9.68,525690.0,7.1547,7.1769,7.1399,7.1621,525690.0
2023-01-04 12:30:00,9.69,9.7,9.66,9.69,326865.0,7.1695,7.1769,7.1473,7.1695,326865.0
2023-01-04 12:40:00,9.7,9.86,9.69,9.71,1735607.0,7.1769,7.2953,7.1695,7.1843,1735607.0
2023-01-04 12:50:00,9.71,9.73,9.68,9.71,442734.0,7.1843,7.1991,7.1621,7.1843,442734.0
2023-01-04 13:00:00,9.71,9.73,9.67,9.69,321242.0,7.1843,7.1991,7.1547,7.1695,321242.0
2023-01-04 13:10:00,9.68,9.7,9.66,9.68,276580.0,7.1621,7.1769,7.1473,7.1621,276580.0
2023-01-04 13:20:00,9.68,9.72,9.66,9.71,329567.0,7.1621,7.1917,7.1473,7.1843,329567.0
2023-01-04 13:30:00,9.71,9.72,9.69,9.71,205164.0,7.1843,7.1917,7.1695,7.1843,205164.0
2023-01-04 13:40:00,9.7,9.76,9.69,9.76,468731.0,7.1769,7.2213,7.1695,7.2213,468731.0
2023-01-04 13:50:00,9.75,9.78,9.73,9.74,321098.0,7.2139,7.2361,7.1991,7.2065,321098.0
2023-01-04 14:00:00,9.75,9.78,9.72,9.74,302898.0,7.2139,7.2361,7.1917,7.2065,302898.0
2023-01-04 14:10:00,9.75,9.75,9.72,9.74,383630.0,7.2139,7.2139,7.1917,7.2065,383630.0
2023-01-04 14:20:00,9.73,9.74,9.67,9.67,454526.0,7.1991,7.2065,7.1547,7.1547,454526.0
2023-01-04 14:30:00,9.67,9.7,9.66,9.68,416794.0,7.1547,7.1769,7.1473,7.1621,416794.0
2023-01-04 14:40:00,9.69,9.71,9.66,9.69,365289.0,7.1695,7.1843,7.1473,7.1695,365289.0
2023-01-04 14:50:00,9.7,9.72,9.69,9.71,265521.0,7.1769,7.1917,7.1695,7.1843,265521.0
2023-01-04 15:00:00,9.71,9.72,9.66,9.68,312146.0,7.1843,7.1917,7.1473,7.1621,312146.0
2023-01-04 15:10:00,9.68,9.71,9.67,9.7,523447.0,7.1621,7.1843,7.1547,7.1769,523447.0
2023-01-04 15:20:00,9.71,9.73,9.68,9.71,310371.0,7.1843,7.1991,7.1621,7.1843,310371.0
2023-01-04 15:30:00,9.71,9.71,9.67,9.69,684995.0,7.1843,7.1843,7.1547,7.1695,684995.0
2023-01-04 15:40:00,9.68,9.69,9.66,9.69,663134.0,7.1621,7.1695,7.1473,7.1695,663134.0
2023-01-04 15:50:00,9.69,9.71,9.68,9.71,1244309.0,7.1695,7.1843,7.1621,7.1843,1244309.0
2023-01-05 09:30:00,9.85,9.94,9.82,9.91,1379000.0,7.2879,7.3545,7.2657,7.3323,1379000.0
2023-01-05 09:40:00,9.9,9.91,9.79,9.79,910139.0,7.3249,7.3323,7.2435,7.2435,910139.0
2023-01-05 09:50:00,9.79,9.9,9.79,9.89,731648.0,7.2435,7.3249,7.2435,7.3175,731648.0
2023-01-05 10:00:00,9.89,9.91,9.83,9.89,470476.0,7.3175,7.3323,7.2731,7.3175,470476.0
2023-01-05 10:10:00,9.89,9.98,9.88,9.97,652954.0,7.3175,7.3841,7.3101,7.3767,652954.0
2023-01-05 10:20:00,9.97,10.04,9.97,10.03,1034792.0,7.3767,7.4285,7.3767,7.4211,1034792.0
2023-01-05 10:30:00,10.02,10.05,9.98,10.0,791871.0,7.4137,7.4359,7.3841,7.3989,791871.0
2023-01-05 10:40:00,10.01,10.02,9.96,9.96,538547.0,7.4063,7.4137,7.3693,7.3693,538547.0
2023-01-05 10:50:00,9.96,10.01,9.96,10.0,546172.0,7.3693,7.4063,7.3693,7.3989,546172.0
2023-01-05 11:00:00,10.0,10.05,9.99,10.04,402926.0,7.3989,7.4359,7.3915,7.4285,402926.0
2023-01-05 11:10:00,10.04,10.11,10.03,10.09,626283.0,7.4285,7.4803,7.4211,7.4655,626283.0
2023-01-05 11:20:00,10.1,10.12,10.04,10.05,566978.0,7.4729,7.4877,7.4285,7.4359,566978.0
2023-01-05 11:30:00,10.05,10.12,10.04,10.12,530525.0,7.4359,7.4877,7.4285,7.4877,530525.0
2023-01-05 11:40:00,10.12,10.13,10.07,10.09,507244.0,7.4877,7.4951,7.4507,7.4655,507244.0
2023-01-05 11:50:00,10.09,10.1,10.06,10.08,374167.0,7.4655,7.4729,7.4433,7.4581,374167.0
2023-01-05 12:00:00,10.08,10.1,10.06,10.1,474579.0,7.4581,7.4729,7.4433,7.4729,474579.0
2023-01-05 12:10:00,10.1,10.12,10.08,10.09,443688.0,7.4729,7.4877,7.4581,7.4655,443688.0
2023-01-05 12:20:00,10.08,10.16,10.08,10.13,882384.0,7.4581,7.5173,7.4581,7.4951,882384.0
2023-01-05 12:30:00,10.13,10.15,10.1,10.13,695471.0,7.4951,7.5099,7.4729,7.4951,695471.0
2023-01-05 12:40:00,10.13,10.16,10.1,10.13,846165.0,7.4951,7.5173,7.4729,7.4951,846165.0
2023-01-05 12:50:00,10.13,10.18,10.13,10.15,888135.0,7.4951,7.5321,7.4951,7.5099,888135.0
2023-01-05 13:00:00,10.15,10.17,10.13,10.17,413354.0,7.5099,7.5247,7.4951,7.5247,413354.0
2023-01-05 13:10:00,10.17,10.17,10.12,10.15,483830.0,7.5247,7.5247,7.4877,7.5099,483830.0
2023-01-05 13:20:00,10.15,10.21,10.14,10.17,1001200.0,7.5099,7.5543,7.5025,7.5247,1001200.0
2023-01-05 13:30:00,10.18,10.21,10.16,10.18,1136367.0,7.5321,7.5543,7.5173,7.5321,1136367.0
2023-01-05 13:40:00,10.18,10.18,10.15,10.17,555703.0,7.5321,7.5321,7.5099,7.5247,555703.0
2023-01-05 13:50:00,10.16,10.18,10.09,10.1,657389.0,7.5173,7.5321,7.4655,7.4729,657389.0
2023-01-05 14:00:00,10.1,10.12,10.07,10.11,710028.0,7.4729,7.4877,7.4507,7.4803,710028.0
2023-01-05 14:10:00,10.11,10.11,10.08,10.1,343212.0,7.4803,7.4803,7.4581,7.4729,343212.0
2023-01-05 14:20:00,10.11,10.12,10.06,10.07,554575.0,7.4803,7.4877,7.4433,7.4507,554575.0
2023-01-05 14:30:00,10.07,10.11,10.06,10.1,313968.0,7.4507,7.4803,7.4433,7.4729,313968.0
2023-01-05 14:40:00,10.1,10.12,10.09,10.12,192912.0,7.4729,7.4877,7.4655,7.4877,192912.0
2023-01-05 14:50:00,10.12,10.12,10.09,10.1,348661.0,7.4877,7.4877,7.4655,7.4729,348661.0
2023-01-05 15:00:00,10.1,10.11,10.08,10.1,331554.0,7.4729,7.4803,7.4581,7.4729,331554.0
2023-01-05 15:10:00,10.1,10.1,10.06,10.09,396115.0,7.4729,7.4729,7.4433,7.4655,396115.0
2023-01-05 15:20:00,10.09,10.11,10.08,10.11,334363.0,7.4655,7.4803,7.4581,7.4803,334363.0
2023-01-05 15:30:00,10.11,10.12,10.08,10.1,978351.0,7.4803,7.4877,7.4581,7.4729,978351.0
2023-01-05 15:40:00,10.1,10.13,10.09,10.13,722971.0,7.4729,7.4951,7.4655,7.4951,722971.0
2023-01-05 15:50:00,10.13,10.15,10.11,10.13,1672506.0,7.4951,7.5099,7.4803,7.4951,1672506.0
2023-01-06 09:30:00,10.35,10.38,10.22,10.23,1004242.0,7.6578,7.68,7.5617,7.5691,1004242.0
2023-01-06 09:40:00,10.23,10.26,10.16,10.22,438049.0,7.5691,7.5912,7.5173,7.5617,438049.0
2023-01-06 09:50:00,10.22,10.24,10.18,10.21,292051.0,7.5617,7.5765,7.5321,7.5543,292051.0
2023-01-06 10:00:00,10.22,10.31,10.2,10.28,286210.0,7.5617,7.6282,7.5469,7.606,286210.0
2023-01-06 10:10:00,10.28,10.36,10.27,10.33,496940.0,7.606,7.6652,7.5986,7.643,496940.0
2023-01-06 10:20:00,10.34,10.35,10.3,10.32,201211.0,7.6504,7.6578,7.6208,7.6356,201211.0
2023-01-06 10:30:00,10.31,10.33,10.29,10.32,233681.0,7.6282,7.643,7.6134,7.6356,233681.0
2023-01-06 10:40:00,10.33,10.35,10.31,10.34,220798.0,7.643,7.6578,7.6282,7.6504,220798.0
2023-01-06 10:50:00,10.35,10.37,10.31,10.32,349439.0,7.6578,7.6726,7.6282,7.6356,349439.0
2023-01-06 11:00:00,10.31,10.32,10.26,10.27,446974.0,7.6282,7.6356,7.5912,7.5986,446974.0
2023-01-06 11:10:00,10.27,10.29,10.25,10.28,290770.0,7.5986,7.6134,7.5838,7.606,290770.0
2023-01-06 11:20:00,10.28,10.28,10.25,10.26,350236.0,7.606,7.606,7.5838,7.5912,350236.0
2023-01-06 11:30:00,10.26,10.28,10.25,10.28,251714.0,7.5912,7.606,7.5838,7.606,251714.0
2023-01-06 11:40:00,10.28,10.3,10.27,10.29,315519.0,7.606,7.6208,7.5986,7.6134,315519.0
2023-01-06 11:50:00,10.29,10.3,10.27,10.28,284692.0,7.6134,7.6208,7.5986,7.606,284692.0
2023-01-06 12:00:00,10.28,10.31,10.27,10.29,406853.0,7.606,7.6282,7.5986,7.6134,406853.0
2023-01-06 12:10:00,10.29,10.32,10.27,10.28,567892.0,7.6134,7.6356,7.5986,7.606,567892.0
2023-01-06 12:20:00,10.29,10.31,10.27,10.29,413613.0,7.6134,7.6282,7.5986,7.6134,413613.0
2023-01-06 12:30:00,10.29,10.33,10.29,10.29,314961.0,7.6134,7.643,7.6134,7.6134,314961.0
2023-01-06 12:40:00,10.29,10.3,10.27,10.28,344483.0,7.6134,7.6208,7.5986,7.606,344483.0
2023-01-06 12:50:00,10.28,10.3,10.28,10.28,225521.0,7.606,7.6208,7.606,7.606,225521.0
2023-01-06 13:00:00,10.29,10.3,10.27,10.28,344031.0,7.6134,7.6208,7.5986,7.606,344031.0
2023-01-06 13:10:00,10.27,10.28,10.26,10.28,343116.0,7.5986,7.606,7.5912,7.606,343116.0
2023-01-06 13:20:00,10.27,10.28,10.25,10.28,348428.0,7.5986,7.606,7.5838,7.606,348428.0
2023-01-06 13:30:00,10.27,10.28,10.23,10.24,379913.0,7.5986,7.606,7.5691,7.5765,379913.0
2023-01-06 13:40:00,10.25,10.29,10.23,10.28,750510.0,7.5838,7.6134,7.5691,7.606,750510.0
2023-01-06 13:50:00,10.27,10.28,10.22,10.22,636130.0,7.5986,7.606,7.5617,7.5617,636130.0
2023-01-06 14:00:00,10.22,10.24,10.22,10.24,490749.0,7.5617,7.5765,7.5617,7.5765,490749.0
2023-01-06 14:10:00,10.24,10.25,10.21,10.24,434719.0,7.5765,7.5838,7.5543,7.5765,434719.0
2023-01-06 14:20:00,10.23,10.25,10.22,10.24,196435.0,7.5691,7.5838,7.5617,7.5765,196435.0
2023-01-06 14:30:00,10.25,10.27,10.24,10.27,168870.0,7.5838,7.5986,7.5765,7.5986,168870.0
2023-01-06 14:40:00,10.27,10.29,10.26,10.27,360447.0,7.5986,7.6134,7.5912,7.5986,360447.0
2023-01-06 14:50:00,10.27,10.29,10.26,10.28,207589.0,7.5986,7.6134,7.5912,7.606,207589.0
2023-01-06 15:00:00,10.28,10.3,10.28,10.29,281463.0,7.606,7.6208,7.606,7.6134,281463.0
2023-01-06 15:10:00,10.29,10.31,10.29,10.29,424766.0,7.6134,7.6282,7.6134,7.6134,424766.0
2023-01-06 15:20:00,10.29,10.3,10.27,10.29,243421.0,7.6134,7.6208,7.5986,7.6134,243421.0
2023-01-06 15:30:00,10.29,10.31,10.28,10.29,771199.0,7.6134,7.6282,7.606,7.6134,771199.0
2023-01-06 15:40:00,10.29,10.32,10.28,10.29,752971.0,7.6134,7.6356,7.606,7.6134,752971.0
2023-01-06 15:50:00,10.29,10.29,10.26,10.28,1275200.0,7.6134,7.6134,7.5912,7.606,1275200.0
2023-01-09 09:30:00,10.22,10.23,10.14,10.22,748145.0,7.5617,7.5691,7.5025,7.5617,748145.0
2023-01-09 09:40:00,10.22,10.27,10.21,10.25,364379.0,7.5617,7.5986,7.5543,7.5838,364379.0
2023-01-09 09:50:00,10.25,10.27,10.21,10.24,431258.0,7.5838,7.5986,7.5543,7.5765,431258.0
2023-01-09 10:00:00,10.24,10.26,10.2,10.22,366181.0,7.5765,7.5912,7.5469,7.5617,366181.0
2023-01-09 10:10:00,10.22,10.23,10.19,10.21,358646.0,7.5617,7.5691,7.5395,7.5543,358646.0
2023-01-09 10:20:00,10.21,10.21,10.17,10.17,344950.0,7.5543,7.5543,7.5247,7.5247,344950.0
2023-01-09 10:30:00,10.17,10.2,10.15,10.16,267034.0,7.5247,7.5469,7.5099,7.5173,267034.0
2023-01-09 10:40:00,10.16,10.17,10.13,10.16,357499.0,7.5173,7.5247,7.4951,7.5173,357499.0
2023-01-09 10:50:00,10.17,10.26,10.16,10.22,667466.0,7.5247,7.5912,7.5173,7.5617,667466.0
2023-01-09 11:00:00,10.22,10.23,10.19,10.21,307332.0,7.5617,7.5691,7.5395,7.5543,307332.0
2023-01-09 11:10:00,10.2,10.25,10.19,10.23,425651.0,7.5469,7.5838,7.5395,7.5691,425651.0
2023-01-09 11:20:00,10.24,10.25,10.2,10.21,387073.0,7.5765,7.5838,7.5469,7.5543,387073.0
2023-01-09 11:30:00,10.21,10.24,10.19,10.21,676057.0,7.5543,7.5765,7.5395,7.5543,676057.0
2023-01-09 11:40:00,10.21,10.3,10.2,10.27,876575.0,7.5543,7.6208,7.5469,7.5986,876575.0
2023-01-09 11:50:00,10.28,10.34,10.26,10.29,819812.0,7.606,7.6504,7.5912,7.6134,819812.0
2023-01-09 12:00:00,10.28,10.31,10.25,10.26,624806.0,7.606,7.6282,7.5838,7.5912,624806.0
2023-01-09 12:10:00,10.26,10.27,10.23,10.24,501367.0,7.5912,7.5986,7.5691,7.5765,501367.0
2023-01-09 12:20:00,10.24,10.28,10.23,10.27,544398.0,7.5765,7.606,7.5691,7.5986,544398.0
2023-01-09 12:30:00,10.28,10.3,10.24,10.27,869372.0,7.606,7.6208,7.5765,7.5986,869372.0
2023-01-09 12:40:00,10.28,10.31,10.27,10.3,413748.0,7.606,7.6282,7.5986,7.6208,413748.0
2023-01-09 12:50:00,10.3,10.31,10.28,10.3,425361.0,7.6208,7.6282,7.606,7.6208,425361.0
2023-01-09 13:00:00,10.3,10.32,10.26,10.26,427272.0,7.6208,7.6356,7.5912,7.5912,427272.0
2023-01-09 13:10:00,10.27,10.3,10.25,10.29,396726.0,7.5986,7.6208,7.5838,7.6134,396726.0
2023-01-09 13:20:00,10.29,10.32,10.29,10.3,220901.0,7.6134,7.6356,7.6134,7.6208,220901.0
2023-01-09 13:30:00,10.3,10.32,10.28,10.29,311434.0,7.6208,7.6356,7.606,7.6134,311434.0
2023-01-09 13:40:00,10.29,10.3,10.26,10.28,341886.0,7.6134,7.6208,7.5912,7.606,341886.0
2023-01-09 13:50:00,10.28,10.31,10.27,10.29,305112.0,7.606,7.6282,7.5986,7.6134,305112.0
2023-01-09 14:00:00,10.29,10.32,10.28,10.29,346688.0,7.6134,7.6356,7.606,7.6134,346688.0
2023-01-09 14:10:00,10.29,10.3,10.26,10.27,205110.0,7.6134,7.6208,7.5912,7.5986,205110.0
2023-01-09 14:20:00,10.26,10.28,10.25,10.26,308490.0,7.5912,7.606,7.5838,7.5912,308490.0
2023-01-09 14:30:00,10.27,10.28,10.25,10.26,206345.0,7.5986,7.606,7.5838,7.5912,206345.0
2023-01-09 14:40:00,10.27,10.29,10.26,10.29,266066.0,7.5986,7.6134,7.5912,7.6134,266066.0
2023-01-09 14:50:00,10.28,10.29,10.27,10.27,166594.0,7.606,7.6134,7.5986,7.5986,166594.0
2023-01-09 15:00:00,10.27,10.29,10.25,10.26,172569.0,7.5986,7.6134,7.5838,7.5912,172569.0
2023-01-09 15:10:00,10.26,10.27,10.24,10.26,288744.0,7.5912,7.5986,7.5765,7.5912,288744.0
2023-01-09 15:20:00,10.26,10.27,10.25,10.26,348168.0,7.5912,7.5986,7.5838,7.5912,348168.0
2023-01-09 15:30:00,10.26,10.26,10.24,10.25,269612.0,7.5912,7.5912,7.5765,7.5838,269612.0
2023-01-09 15:40:00,10.26,10.26,10.24,10.26,633784.0,7.5912,7.5912,7.5765,7.5912,633784.0
2023-01-09 15:50:00,10.26,10.27,10.24,10.25,1417237.0,7.5912,7.5986,7.5765,7.5838,1417237.0
2023-01-10 09:30:00,10.29,10.34,10.25,10.25,481712.0,7.6134,7.6504,7.5838,7.5838,481712.0
2023-01-10 09:40:00,10.25,10.27,10.19,10.21,344666.0,7.5838,7.5986,7.5395,7.5543,344666.0
2023-01-10 09:50:00,10.21,10.25,10.17,10.22,511494.0,7.5543,7.5838,7.5247,7.5617,511494.0
2023-01-10 10:00:00,10.22,10.23,10.17,10.18,303224.0,7.5617,7.5691,7.5247,7.5321,303224.0
2023-01-10 10:10:00,10.18,10.2,10.12,10.13,422194.0,7.5321,7.5469,7.4877,7.4951,422194.0
2023-01-10 10:20:00,10.13,10.15,10.1,10.12,345953.0,7.4951,7.5099,7.4729,7.4877,345953.0
2023-01-10 10:30:00,10.12,10.13,10.09,10.12,365345.0,7.4877,7.4951,7.4655,7.4877,365345.0
2023-01-10 10:40:00,10.13,10.14,10.1,10.11,180715.0,7.4951,7.5025,7.4729,7.4803,180715.0
2023-01-10 10:50:00,10.11,10.17,10.1,10.15,496133.0,7.4803,7.5247,7.4729,7.5099,496133.0
2023-01-10 11:00:00,10.15,10.18,10.14,10.17,200738.0,7.5099,7.5321,7.5025,7.5247,200738.0
2023-01-10 11:10:00,10.18,10.19,10.16,10.19,284023.0,7.5321,7.5395,7.5173,7.5395,284023.0
2023-01-10 11:20:00,10.19,10.22,10.17,10.21,352215.0,7.5395,7.5617,7.5247,7.5543,352215.0
2023-01-10 11:30:00,10.21,10.23,10.2,10.21,255732.0,7.5543,7.5691,7.5469,7.5543,255732.0
2023-01-10 11:40:00,10.21,10.22,10.19,10.21,162965.0,7.5543,7.5617,7.5395,7.5543,162965.0
2023-01-10 11:50:00,10.21,10.26,10.21,10.26,398965.0,7.5543,7.5912,7.5543,7.5912,398965.0
2023-01-10 12:00:00,10.26,10.27,10.24,10.25,289692.0,7.5912,7.5986,7.5765,7.5838,289692.0
2023-01-10 12:10:00,10.26,10.29,10.25,10.27,513155.0,7.5912,7.6134,7.5838,7.5986,513155.0
2023-01-10 12:20:00,10.28,10.29,10.27,10.28,375029.0,7.606,7.6134,7.5986,7.606,375029.0
2023-01-10 12:30:00,10.28,10.3,10.27,10.29,261122.0,7.606,7.6208,7.5986,7.6134,261122.0
2023-01-10 12:40:00,10.29,10.29,10.26,10.27,169969.0,7.6134,7.6134,7.5912,7.5986,169969.0
2023-01-10 12:50:00,10.28,10.28,10.25,10.25,197276.0,7.606,7.606,7.5838,7.5838,197276.0
2023-01-10 13:00:00,10.26,10.29,10.24,10.29,588721.0,7.5912,7.6134,7.5765,7.6134,588721.0
2023-01-10 13:10:00,10.29,10.31,10.28,10.3,264452.0,7.6134,7.6282,7.606,7.6208,264452.0
2023-01-10 13:20:00,10.3,10.33,10.3,10.33,181774.0,7.6208,7.643,7.6208,7.643,181774.0
2023-01-10 13:30:00,10.33,10.36,10.32,10.35,263579.0,7.643,7.6652,7.6356,7.6578,263579.0
2023-01-10 13:40:00,10.35,10.38,10.35,10.37,221910.0,7.6578,7.68,7.6578,7.6726,221910.0
2023-01-10 13:50:00,10.37,10.42,10.36,10.42,519013.0,7.6726,7.7096,7.6652,7.7096,519013.0
2023-01-10 14:00:00,10.42,10.47,10.41,10.45,435165.0,7.7096,7.7466,7.7022,7.7318,435165.0
2023-01-10 14:10:00,10.45,10.48,10.43,10.46,396160.0,7.7318,7.754,7.717,7.7392,396160.0
2023-01-10 14:20:00,10.45,10.46,10.42,10.44,310008.0,7.7318,7.7392,7.7096,7.7244,310008.0
2023-01-10 14:30:00,10.43,10.45,10.42,10.43,173255.0,7.717,7.7318,7.7096,7.717,173255.0
2023-01-10 14:40:00,10.43,10.44,10.42,10.43,327684.0,7.717,7.7244,7.7096,7.717,327684.0
2023-01-10 14:50:00,10.42,10.44,10.42,10.44,241554.0,7.7096,7.7244,7.7096,7.7244,241554.0
2023-01-10 15:00:00,10.43,10.46,10.43,10.45,338614.0,7.717,7.7392,7.717,7.7318,338614.0
2023-01-10 15:10:00,10.45,10.46,10.43,10.43,281101.0,7.7318,7.7392,7.717,7.717,281101.0
2023-01-10 15:20:00,10.43,10.44,10.41,10.43,321896.0,7.717,7.7244,7.7022,7.717,321896.0
2023-01-10 15:30:00,10.42,10.43,10.41,10.41,375927.0,7.7096,7.717,7.7022,7.7022,375927.0
2023-01-10 15:40:00,10.42,10.43,10.39,10.43,680794.0,7.7096,7.717,7.6874,7.717,680794.0
2023-01-10 15:50:00,10.43,10.45,10.42,10.45,868227.0,7.717,7.7318,7.7096,7.7318,868227.0
2023-01-11 09:30:00,10.65,10.66,10.56,10.59,1360032.0,7.8798,7.8872,7.8132,7.8354,1360032.0
2023-01-11 09:40:00,10.59,10.61,10.53,10.54,382867.0,7.8354,7.8502,7.791,7.7984,382867.0
2023-01-11 09:50:00,10.55,10.6,10.52,10.6,442549.0,7.8058,7.8428,7.7836,7.8428,442549.0
2023-01-11 10:00:00,10.6,10.62,10.56,10.57,340585.0,7.8428,7.8576,7.8132,7.8206,340585.0
2023-01-11 10:10:00,10.56,10.57,10.51,10.54,322826.0,7.8132,7.8206,7.7762,7.7984,322826.0
2023-01-11 10:20:00,10.53,10.57,10.53,10.54,286342.0,7.791,7.8206,7.791,7.7984,286342.0
2023-01-11 10:30:00,10.54,10.55,10.5,10.51,305129.0,7.7984,7.8058,7.7688,7.7762,305129.0
2023-01-11 10:40:00,10.51,10.52,10.46,10.47,273034.0,7.7762,7.7836,7.7392,7.7466,273034.0
2023-01-11 10:50:00,10.47,10.52,10.47,10.51,248046.0,7.7466,7.7836,7.7466,7.7762,248046.0
2023-01-11 11:00:00,10.52,10.54,10.51,10.51,215908.0,7.7836,7.7984,7.7762,7.7762,215908.0
2023-01-11 11:10:00,10.51,10.53,10.48,10.51,415043.0,7.7762,7.791,7.754,7.7762,415043.0
2023-01-11 11:20:00,10.5,10.52,10.49,10.5,282329.0,7.7688,7.7836,7.7614,7.7688,282329.0
2023-01-11 11:30:00,10.5,10.51,10.47,10.49,379837.0,7.7688,7.7762,7.7466,7.7614,379837.0
2023-01-11 11:40:00,10.49,10.51,10.46,10.49,412636.0,7.7614,7.7762,7.7392,7.7614,412636.0
2023-01-11 11:50:00,10.49,10.53,10.49,10.52,387877.0,7.7614,7.791,7.7614,7.7836,387877.0
2023-01-11 12:00:00,10.52,10.53,10.48,10.48,504635.0,7.7836,7.791,7.754,7.754,504635.0
2023-01-11 12:10:00,10.48,10.51,10.48,10.5,692115.0,7.754,7.7762,7.754,7.7688,692115.0
2023-01-11 12:20:00,10.5,10.54,10.49,10.54,727335.0,7.7688,7.7984,7.7614,7.7984,727335.0
2023-01-11 12:30:00,10.53,10.54,10.51,10.54,349165.0,7.791,7.7984,7.7762,7.7984,349165.0
2023-01-11 12:40:00,10.54,10.58,10.53,10.58,548420.0,7.7984,7.828,7.791,7.828,548420.0
2023-01-11 12:50:00,10.57,10.59,10.55,10.55,545193.0,7.8206,7.8354,7.8058,7.8058,545193.0
2023-01-11 13:00:00,10.55,10.57,10.52,10.55,581838.0,7.8058,7.8206,7.7836,7.8058,581838.0
2023-01-11 13:10:00,10.55,10.57,10.5,10.51,674796.0,7.8058,7.8206,7.7688,7.7762,674796.0
2023-01-11 13:20:00,10.51,10.52,10.49,10.49,388634.0,7.7762,7.7836,7.7614,7.7614,388634.0
2023-01-11 13:30:00,10.5,10.52,10.49,10.5,577621.0,7.7688,7.7836,7.7614,7.7688,577621.0
2023-01-11 13:40:00,10.5,10.53,10.48,10.53,428470.0,7.7688,7.791,7.754,7.791,428470.0
2023-01-11 13:50:00,10.53,10.55,10.52,10.54,481473.0,7.791,7.8058,7.7836,7.7984,481473.0
2023-01-11 14:00:00,10.54,10.54,10.5,10.52,454571.0,7.7984,7.7984,7.7688,7.7836,454571.0
2023-01-11 14:10:00,10.52,10.53,10.51,10.53,427367.0,7.7836,7.791,7.7762,7.791,427367.0
2023-01-11 14:20:00,10.53,10.57,10.52,10.56,537760.0,7.791,7.8206,7.7836,7.8132,537760.0
2023-01-11 14:30:00,10.55,10.57,10.55,10.57,273387.0,7.8058,7.8206,7.8058,7.8206,273387.0
2023-01-11 14:40:00,10.57,10.58,10.55,10.57,255454.0,7.8206,7.828,7.8058,7.8206,255454.0
2023-01-11 14:50:00,10.57,10.58,10.56,10.58,246530.0,7.8206,7.828,7.8132,7.828,246530.0
2023-01-11 15:00:00,10.58,10.6,10.57,10.58,402035.0,7.828,7.8428,7.8206,7.828,402035.0
2023-01-11 15:10:00,10.58,10.59,10.56,10.58,554276.0,7.828,7.8354,7.8132,7.828,554276.0
2023-01-11 15:20:00,10.58,10.59,10.57,10.58,334862.0,7.828,7.8354,7.8206,7.828,334862.0
2023-01-11 15:30:00,10.57,10.59,10.55,10.59,564296.0,7.8206,7.8354,7.8058,7.8354,564296.0
2023-01-11 15:40:00,10.59,10.64,10.58,10.63,1420143.0,7.8354,7.8724,7.828,7.865,1420143.0
2023-01-11 15:50:00,10.63,10.64,10.59,10.61,1435097.0,7.865,7.8724,7.8354,7.8502,1435097.0
2023-01-12 09:30:00,10.59,10.64,10.56,10.63,704641.0,7.8354,7.8724,7.8132,7.865,704641.0
2023-01-12 09:40:00,10.63,10.64,10.56,10.61,504406.0,7.865,7.8724,7.8132,7.8502,504406.0
2023-01-12 09:50:00,10.61,10.62,10.57,10.6,223145.0,7.8502,7.8576,7.8206,7.8428,223145.0
2023-01-12 10:00:00,10.59,10.61,10.56,10.57,443738.0,7.8354,7.8502,7.8132,7.8206,443738.0
2023-01-12 10:10:00,10.57,10.64,10.56,10.62,291065.0,7.8206,7.8724,7.8132,7.8576,291065.0
2023-01-12 10:20:00,10.63,10.64,10.61,10.62,226410.0,7.865,7.8724,7.8502,7.8576,226410.0
2023-01-12 10:30:00,10.63,10.7,10.62,10.67,291232.0,7.865,7.9168,7.8576,7.8946,291232.0
2023-01-12 10:40:00,10.68,10.68,10.63,10.66,317786.0,7.902,7.902,7.865,7.8872,317786.0
2023-01-12 10:50:00,10.66,10.73,10.64,10.71,515359.0,7.8872,7.939,7.8724,7.9242,515359.0
2023-01-12 11:00:00,10.71,10.79,10.69,10.79,830875.0,7.9242,7.9834,7.9094,7.9834,830875.0
2023-01-12 11:10:00,10.78,10.81,10.76,10.8,533512.0,7.976,7.9982,7.9612,7.9908,533512.0
2023-01-12 11:20:00,10.79,10.83,10.78,10.82,341881.0,7.9834,8.013,7.976,8.0056,341881.0
2023-01-12 11:30:00,10.82,10.83,10.77,10.8,435592.0,8.0056,8.013,7.9686,7.9908,435592.0
2023-01-12 11:40:00,10.8,10.83,10.78,10.79,275529.0,7.9908,8.013,7.976,7.9834,275529.0
2023-01-12 11:50:00,10.79,10.81,10.76,10.8,688006.0,7.9834,7.9982,7.9612,7.9908,688006.0
2023-01-12 12:00:00,10.8,10.85,10.8,10.82,613471.0,7.9908,8.0278,7.9908,8.0056,613471.0
2023-01-12 12:10:00,10.81,10.86,10.81,10.83,708076.0,7.9982,8.0352,7.9982,8.013,708076.0
2023-01-12 12:20:00,10.84,10.88,10.82,10.85,471023.0,8.0204,8.05,8.0056,8.0278,471023.0
2023-01-12 12:30:00,10.85,10.87,10.84,10.84,362291.0,8.0278,8.0426,8.0204,8.0204,362291.0
2023-01-12 12:40:00,10.85,10.88,10.84,10.86,244145.0,8.0278,8.05,8.0204,8.0352,244145.0
2023-01-12 12:50:00,10.87,10.9,10.86,10.9,442528.0,8.0426,8.0648,8.0352,8.0648,442528.0
2023-01-12 13:00:00,10.9,10.9,10.87,10.88,378949.0,8.0648,8.0648,8.0426,8.05,378949.0
2023-01-12 13:10:00,10.88,10.91,10.87,10.88,545788.0,8.05,8.0722,8.0426,8.05,545788.0
2023-01-12 13:20:00,10.88,10.9,10.86,10.88,569215.0,8.05,8.0648,8.0352,8.05,569215.0
2023-01-12 13:30:00,10.88,10.92,10.88,10.92,607866.0,8.05,8.0796,8.05,8.0796,607866.0
2023-01-12 13:40:00,10.92,10.94,10.91,10.93,682494.0,8.0796,8.0944,8.0722,8.087,682494.0
2023-01-12 13:50:00,10.92,10.93,10.91,10.92,246410.0,8.0796,8.087,8.0722,8.0796,246410.0
2023-01-12 14:00:00,10.92,10.94,10.89,10.9,338696.0,8.0796,8.0944,8.0574,8.0648,338696.0
2023-01-12 14:10:00,10.9,10.93,10.89,10.92,366163.0,8.0648,8.087,8.0574,8.0796,366163.0
2023-01-12 14:20:00,10.91,10.92,10.88,10.9,723962.0,8.0722,8.0796,8.05,8.0648,723962.0
2023-01-12 14:30:00,10.9,10.91,10.87,10.9,501684.0,8.0648,8.0722,8.0426,8.0648,501684.0
2023-01-12 14:40:00,10.89,10.92,10.89,10.91,329368.0,8.0574,8.0796,8.0574,8.0722,329368.0
2023-01-12 14:50:00,10.92,10.92,10.87,10.88,293675.0,8.0796,8.0796,8.0426,8.05,293675.0
2023-01-12 15:00:00,10.88,10.88,10.83,10.85,494755.0,8.05,8.05,8.013,8.0278,494755.0
2023-01-12 15:10:00,10.84,10.85,10.81,10.84,560510.0,8.0204,8.0278,7.9982,8.0204,560510.0
2023-01-12 15:20:00,10.84,10.86,10.83,10.85,537376.0,8.0204,8.0352,8.013,8.0278,537376.0
2023-01-12 15:30:00,10.85,10.86,10.83,10.85,605284.0,8.0278,8.0352,8.013,8.0278,605284.0
2023-01-12 15:40:00,10.86,10.87,10.84,10.85,731656.0,8.0352,8.0426,8.0204,8.0278,731656.0
2023-01-12 15:50:00,10.85,10.9,10.84,10.9,1972730.0,8.0278,8.0648,8.0204,8.0648,1972730.0
2023-01-13 09:30:00,10.76,10.84,10.76,10.81,649966.0,7.9612,8.0204,7.9612,7.9982,649966.0
2023-01-13 09:40:00,10.82,10.87,10.81,10.85,398490.0,8.0056,8.0426,7.9982,8.0278,398490.0
2023-01-13 09:50:00,10.85,10.86,10.8,10.82,232934.0,8.0278,8.0352,7.9908,8.0056,232934.0
2023-01-13 10:00:00,10.82,10.82,10.77,10.78,368397.0,8.0056,8.0056,7.9686,7.976,368397.0
2023-01-13 10:10:00,10.78,10.82,10.77,10.81,306209.0,7.976,8.0056,7.9686,7.9982,306209.0
2023-01-13 10:20:00,10.82,10.85,10.79,10.84,363017.0,8.0056,8.0278,7.9834,8.0204,363017.0
2023-01-13 10:30:00,10.85,10.88,10.84,10.86,341651.0,8.0278,8.05,8.0204,8.0352,341651.0
2023-01-13 10:40:00,10.86,10.89,10.85,10.89,239084.0,8.0352,8.0574,8.0278,8.0574,239084.0
2023-01-13 10:50:00,10.89,10.89,10.85,10.87,165194.0,8.0574,8.0574,8.0278,8.0426,165194.0
2023-01-13 11:00:00,10.87,10.88,10.84,10.85,130534.0,8.0426,8.05,8.0204,8.0278,130534.0
2023-01-13 11:10:00,10.84,10.85,10.81,10.81,123917.0,8.0204,8.0278,7.9982,7.9982,123917.0
2023-01-13 11:20:00,10.81,10.84,10.8,10.8,198731.0,7.9982,8.0204,7.9908,7.9908,198731.0
2023-01-13 11:30:00,10.8,10.81,10.78,10.78,352369.0,7.9908,7.9982,7.976,7.976,352369.0
2023-01-13 11:40:00,10.78,10.82,10.78,10.8,337852.0,7.976,8.0056,7.976,7.9908,337852.0
2023-01-13 11:50:00,10.81,10.85,10.8,10.84,338727.0,7.9982,8.0278,7.9908,8.0204,338727.0
2023-01-13 12:00:00,10.84,10.86,10.82,10.86,278444.0,8.0204,8.0352,8.0056,8.0352,278444.0
2023-01-13 12:10:00,10.86,10.87,10.85,10.87,255573.0,8.0352,8.0426,8.0278,8.0426,255573.0
2023-01-13 12:20:00,10.86,10.88,10.84,10.85,201521.0,8.0352,8.05,8.0204,8.0278,201521.0
2023-01-13 12:30:00,10.84,10.85,10.82,10.83,295740.0,8.0204,8.0278,8.0056,8.013,295740.0
2023-01-13 12:40:00,10.83,10.86,10.82,10.85,198530.0,8.013,8.0352,8.0056,8.0278,198530.0
2023-01-13 12:50:00,10.86,10.87,10.85,10.86,156947.0,8.0352,8.0426,8.0278,8.0352,156947.0
2023-01-13 13:00:00,10.86,10.86,10.83,10.84,184534.0,8.0352,8.0352,8.013,8.0204,184534.0
2023-01-13 13:10:00,10.84,10.85,10.82,10.83,247864.0,8.0204,8.0278,8.0056,8.013,247864.0
2023-01-13 13:20:00,10.83,10.84,10.82,10.83,189214.0,8.013,8.0204,8.0056,8.013,189214.0
2023-01-13 13:30:00,10.84,10.86,10.83,10.86,99405.0,8.0204,8.0352,8.013,8.0352,99405.0
2023-01-13 13:40:00,10.86,10.88,10.85,10.87,102090.0,8.0352,8.05,8.0278,8.0426,102090.0
2023-01-13 13:50:00,10.87,10.88,10.86,10.88,111884.0,8.0426,8.05,8.0352,8.05,111884.0
2023-01-13 14:00:00,10.88,10.88,10.87,10.88,158676.0,8.05,8.05,8.0426,8.05,158676.0
2023-01-13 14:10:00,10.87,10.9,10.87,10.9,447932.0,8.0426,8.0648,8.0426,8.0648,447932.0
2023-01-13 14:20:00,10.9,10.92,10.89,10.92,412380.0,8.0648,8.0796,8.0574,8.0796,412380.0
2023-01-13 14:30:00,10.91,10.92,10.87,10.88,177200.0,8.0722,8.0796,8.0426,8.05,177200.0
2023-01-13 14:40:00,10.88,10.91,10.87,10.91,435225.0,8.05,8.0722,8.0426,8.0722,435225.0
2023-01-13 14:50:00,10.9,10.91,10.87,10.87,362444.0,8.0648,8.0722,8.0426,8.0426,362444.0
2023-01-13 15:00:00,10.87,10.89,10.87,10.88,188198.0,8.0426,8.0574,8.0426,8.05,188198.0
2023-01-13 15:10:00,10.88,10.91,10.88,10.88,297563.0,8.05,8.0722,8.05,8.05,297563.0
2023-01-13 15:20:00,10.89,10.9,10.88,10.9,179457.0,8.0574,8.0648,8.05,8.0648,179457.0
2023-01-13 15:30:00,10.9,10.91,10.89,10.91,307457.0,8.0648,8.0722,8.0574,8.0722,307457.0
2023-01-13 15:40:00,10.91,10.91,10.87,10.88,577218.0,8.0722,8.0722,8.0426,8.05,577218.0
2023-01-13 15:50:00,10.88,10.88,10.83,10.84,1803790.0,8.05,8.05,8.013,8.0204,1803790.0
2023-01-17 09:30:00,10.74,10.84,10.74,10.84,1088287.0,7.9464,8.0204,7.9464,8.0204,1088287.0
2023-01-17 09:40:00,10.84,10.92,10.82,10.9,714274.0,8.0204,8.0796,8.0056,8.0648,714274.0
2023-01-17 09:50:00,10.91,10.94,10.89,10.92,785337.0,8.0722,8.0944,8.0574,8.0796,785337.0
2023-01-17 10:00:00,10.92,11.0,10.88,11.0,760354.0,8.0796,8.1388,8.05,8.1388,760354.0
2023-01-17 10:10:00,11.0,11.04,10.95,10.97,1085186.0,8.1388,8.1684,8.1018,8.1166,1085186.0
2023-01-17 10:20:00,10.98,10.99,10.95,10.97,450191.0,8.124,8.1314,8.1018,8.1166,450191.0
2023-01-17 10:30:00,10.97,11.01,10.96,10.99,271327.0,8.1166,8.1462,8.1092,8.1314,271327.0
2023-01-17 10:40:00,10.98,10.99,10.95,10.97,573831.0,8.124,8.1314,8.1018,8.1166,573831.0
2023-01-17 10:50:00,10.97,11.01,10.97,10.99,432507.0,8.1166,8.1462,8.1166,8.1314,432507.0
2023-01-17 11:00:00,10.98,11.06,10.97,11.04,547084.0,8.124,8.1832,8.1166,8.1684,547084.0
2023-01-17 11:10:00,11.04,11.05,11.01,11.03,830997.0,8.1684,8.1758,8.1462,8.161,830997.0
2023-01-17 11:20:00,11.03,11.07,11.01,11.07,475395.0,8.161,8.1906,8.1462,8.1906,475395.0
2023-01-17 11:30:00,11.07,11.1,11.06,11.08,489734.0,8.1906,8.2128,8.1832,8.198,489734.0
2023-01-17 11:40:00,11.08,11.11,11.07,11.11,1027261.0,8.198,8.2202,8.1906,8.2202,1027261.0
2023-01-17 11:50:00,11.11,11.13,11.07,11.07,1332344.0,8.2202,8.235,8.1906,8.1906,1332344.0
2023-01-17 12:00:00,11.08,11.09,11.06,11.06,399812.0,8.198,8.2054,8.1832,8.1832,399812.0
2023-01-17 12:10:00,11.07,11.08,11.04,11.05,504707.0,8.1906,8.198,8.1684,8.1758,504707.0
2023-01-17 12:20:00,11.05,11.09,11.05,11.08,354827.0,8.1758,8.2054,8.1758,8.198,354827.0
2023-01-17 12:30:00,11.08,11.11,11.07,11.08,369437.0,8.198,8.2202,8.1906,8.198,369437.0
2023-01-17 12:40:00,11.07,11.09,11.05,11.07,406927.0,8.1906,8.2054,8.1758,8.1906,406927.0
2023-01-17 12:50:00,11.06,11.09,11.05,11.08,322652.0,8.1832,8.2054,8.1758,8.198,322652.0
2023-01-17 13:00:00,11.08,11.09,11.06,11.08,336964.0,8.198,8.2054,8.1832,8.198,336964.0
2023-01-17 13:10:00,11.07,11.08,11.06,11.08,222919.0,8.1906,8.198,8.1832,8.198,222919.0
2023-01-17 13:20:00,11.08,11.1,11.07,11.1,150150.0,8.198,8.2128,8.1906,8.2128,150150.0
2023-01-17 13:30:00,11.09,11.11,11.08,11.09,439761.0,8.2054,8.2202,8.198,8.2054,439761.0
2023-01-17 13:40:00,11.09,11.09,11.05,11.07,249250.0,8.2054,8.2054,8.1758,8.1906,249250.0
2023-01-17 13:50:00,11.08,11.1,11.06,11.09,476723.0,8.198,8.2128,8.1832,8.2054,476723.0
2023-01-17 14:00:00,11.09,11.12,11.07,11.09,471910.0,8.2054,8.2276,8.1906,8.2054,471910.0
2023-01-17 14:10:00,11.09,11.16,11.08,11.16,1124140.0,8.2054,8.2571,8.198,8.2571,1124140.0
2023-01-17 14:20:00,11.16,11.22,11.15,11.22,780824.0,8.2571,8.3015,8.2497,8.3015,780824.0
2023-01-17 14:30:00,11.22,11.28,11.2,11.23,1278418.0,8.3015,8.3459,8.2867,8.3089,1278418.0
2023-01-17 14:40:00,11.22,11.27,11.2,11.21,961919.0,8.3015,8.3385,8.2867,8.2941,961919.0
2023-01-17 14:50:00,11.21,11.26,11.2,11.24,640459.0,8.2941,8.3311,8.2867,8.3163,640459.0
2023-01-17 15:00:00,11.24,11.27,11.23,11.27,327404.0,8.3163,8.3385,8.3089,8.3385,327404.0
2023-01-17 15:10:00,11.27,11.28,11.24,11.24,415866.0,8.3385,8.3459,8.3163,8.3163,415866.0
2023-01-17 15:20:00,11.24,11.27,11.23,11.24,755112.0,8.3163,8.3385,8.3089,8.3163,755112.0
2023-01-17 15:30:00,11.24,11.27,11.23,11.26,1109448.0,8.3163,8.3385,8.3089,8.3311,1109448.0
2023-01-17 15:40:00,11.27,11.3,11.26,11.29,912056.0,8.3385,8.3607,8.3311,8.3533,912056.0
2023-01-17 15:50:00,11.29,11.33,11.29,11.32,2189864.0,8.3533,8.3829,8.3533,8.3755,2189864.0
2023-01-18 09:30:00,11.47,11.51,11.39,11.4,1256099.0,8.4865,8.5161,8.4273,8.4347,1256099.0
2023-01-18 09:40:00,11.4,11.41,11.31,11.38,1215547.0,8.4347,8.4421,8.3681,8.4199,1215547.0
2023-01-18 09:50:00,11.39,11.42,11.34,11.35,697956.0,8.4273,8.4495,8.3903,8.3977,697956.0
2023-01-18 10:00:00,11.35,11.4,11.31,11.4,1253931.0,8.3977,8.4347,8.3681,8.4347,1253931.0
2023-01-18 10:10:00,11.4,11.46,11.39,11.43,867580.0,8.4347,8.4791,8.4273,8.4569,867580.0
2023-01-18 10:20:00,11.43,11.52,11.43,11.52,1362050.0,8.4569,8.5235,8.4569,8.5235,1362050.0
2023-01-18 10:30:00,11.52,11.53,11.4,11.42,730454.0,8.5235,8.5309,8.4347,8.4495,730454.0
2023-01-18 10:40:00,11.42,11.5,11.41,11.45,748815.0,8.4495,8.5087,8.4421,8.4717,748815.0
2023-01-18 10:50:00,11.45,11.47,11.38,11.4,845126.0,8.4717,8.4865,8.4199,8.4347,845126.0
2023-01-18 11:00:00,11.4,11.42,11.37,11.41,641517.0,8.4347,8.4495,8.4125,8.4421,641517.0
2023-01-18 11:10:00,11.41,11.42,11.33,11.34,718333.0,8.4421,8.4495,8.3829,8.3903,718333.0
2023-01-18 11:20:00,11.34,11.37,11.31,11.36,1209192.0,8.3903,8.4125,8.3681,8.4051,1209192.0
2023-01-18 11:30:00,11.37,11.37,11.31,11.31,647025.0,8.4125,8.4125,8.3681,8.3681,647025.0
2023-01-18 11:40:00,11.31,11.34,11.25,11.3,764997.0,8.3681,8.3903,8.3237,8.3607,764997.0
2023-01-18 11:50:00,11.29,11.33,11.28,11.33,520469.0,8.3533,8.3829,8.3459,8.3829,520469.0
2023-01-18 12:00:00,11.33,11.34,11.29,11.31,830842.0,8.3829,8.3903,8.3533,8.3681,830842.0
2023-01-18 12:10:00,11.3,11.32,11.24,11.27,1077168.0,8.3607,8.3755,8.3163,8.3385,1077168.0
2023-01-18 12:20:00,11.28,11.29,11.17,11.21,1596025.0,8.3459,8.3533,8.2645,8.2941,1596025.0
2023-01-18 12:30:00,11.2,11.23,11.19,11.21,754397.0,8.2867,8.3089,8.2793,8.2941,754397.0
2023-01-18 12:40:00,11.21,11.23,11.18,11.22,1036851.0,8.2941,8.3089,8.2719,8.3015,1036851.0
2023-01-18 12:50:00,11.21,11.24,11.18,11.19,884744.0,8.2941,8.3163,8.2719,8.2793,884744.0
2023-01-18 13:00:00,11.19,11.19,11.15,11.16,777552.0,8.2793,8.2793,8.2497,8.2571,777552.0
2023-01-18 13:10:00,11.16,11.17,11.12,11.16,769079.0,8.2571,8.2645,8.2276,8.2571,769079.0
2023-01-18 13:20:00,11.16,11.19,11.15,11.19,786819.0,8.2571,8.2793,8.2497,8.2793,786819.0
2023-01-18 13:30:00,11.19,11.22,11.17,11.17,685176.0,8.2793,8.3015,8.2645,8.2645,685176.0
2023-01-18 13:40:00,11.18,11.21,11.17,11.2,403787.0,8.2719,8.2941,8.2645,8.2867,403787.0
2023-01-18 13:50:00,11.2,11.21,11.16,11.17,483388.0,8.2867,8.2941,8.2571,8.2645,483388.0
2023-01-18 14:00:00,11.17,11.2,11.16,11.19,401761.0,8.2645,8.2867,8.2571,8.2793,401761.0
2023-01-18 14:10:00,11.19,11.2,11.16,11.18,256137.0,8.2793,8.2867,8.2571,8.2719,256137.0
2023-01-18 14:20:00,11.18,11.24,11.17,11.24,434157.0,8.2719,8.3163,8.2645,8.3163,434157.0
2023-01-18 14:30:00,11.23,11.25,11.21,11.21,131536.0,8.3089,8.3237,8.2941,8.2941,131536.0
2023-01-18 14:40:00,11.21,11.22,11.19,11.21,323153.0,8.2941,8.3015,8.2793,8.2941,323153.0
2023-01-18 14:50:00,11.21,11.21,11.16,11.17,307307.0,8.2941,8.2941,8.2571,8.2645,307307.0
2023-01-18 15:00:00,11.17,11.17,11.06,11.08,1062248.0,8.2645,8.2645,8.1832,8.198,1062248.0
2023-01-18 15:10:00,11.08,11.1,11.06,11.08,491435.0,8.198,8.2128,8.1832,8.198,491435.0
2023-01-18 15:20:00,11.08,11.1,11.06,11.07,477174.0,8.198,8.2128,8.1832,8.1906,477174.0
2023-01-18 15:30:00,11.06,11.08,11.04,11.05,897294.0,8.1832,8.198,8.1684,8.1758,897294.0
2023-01-18 15:40:00,11.05,11.06,11.01,11.02,857150.0,8.1758,8.1832,8.1462,8.1536,857150.0
2023-01-18 15:50:00,11.01,11.02,10.98,10.99,2351022.0,8.1462,8.1536,8.124,8.1314,2351022.0
2023-01-19 09:30:00,11.01,11.1,10.99,11.1,547175.0,8.1462,8.2128,8.1314,8.2128,547175.0
2023-01-19 09:40:00,11.1,11.17,11.06,11.14,485578.0,8.2128,8.2645,8.1832,8.2424,485578.0
2023-01-19 09:50:00,11.15,11.17,11.1,11.14,687246.0,8.2497,8.2645,8.2128,8.2424,687246.0
2023-01-19 10:00:00,11.14,11.14,11.09,11.11,267129.0,8.2424,8.2424,8.2054,8.2202,267129.0
2023-01-19 10:10:00,11.12,11.15,11.05,11.14,503213.0,8.2276,8.2497,8.1758,8.2424,503213.0
2023-01-19 10:20:00,11.13,11.17,11.13,11.15,401716.0,8.235,8.2645,8.235,8.2497,401716.0
2023-01-19 10:30:00,11.15,11.19,11.13,11.16,228650.0,8.2497,8.2793,8.235,8.2571,228650.0
2023-01-19 10:40:00,11.17,11.18,11.1,11.11,381720.0,8.2645,8.2719,8.2128,8.2202,381720.0
2023-01-19 10:50:00,11.1,11.11,11.05,11.06,307976.0,8.2128,8.2202,8.1758,8.1832,307976.0
2023-01-19 11:00:00,11.05,11.08,11.02,11.06,438891.0,8.1758,8.198,8.1536,8.1832,438891.0
2023-01-19 11:10:00,11.06,11.09,11.04,11.05,450476.0,8.1832,8.2054,8.1684,8.1758,450476.0
2023-01-19 11:20:00,11.04,11.06,10.99,11.01,354458.0,8.1684,8.1832,8.1314,8.1462,354458.0
2023-01-19 11:30:00,11.01,11.03,10.99,11.01,292438.0,8.1462,8.161,8.1314,8.1462,292438.0
2023-01-19 11:40:00,11.01,11.02,10.98,11.01,319858.0,8.1462,8.1536,8.124,8.1462,319858.0
2023-01-19 11:50:00,11.01,11.04,11.0,11.02,372243.0,8.1462,8.1684,8.1388,8.1536,372243.0
2023-01-19 12:00:00,11.02,11.12,11.01,11.12,635748.0,8.1536,8.2276,8.1462,8.2276,635748.0
2023-01-19 12:10:00,11.12,11.14,11.1,11.13,804289.0,8.2276,8.2424,8.2128,8.235,804289.0
2023-01-19 12:20:00,11.13,11.14,11.12,11.13,426952.0,8.235,8.2424,8.2276,8.235,426952.0
2023-01-19 12:30:00,11.13,11.15,11.1,11.1,319594.0,8.235,8.2497,8.2128,8.2128,319594.0
2023-01-19 12:40:00,11.11,11.12,11.07,11.09,391710.0,8.2202,8.2276,8.1906,8.2054,391710.0
2023-01-19 12:50:00,11.08,11.1,11.07,11.1,392055.0,8.198,8.2128,8.1906,8.2128,392055.0
2023-01-19 13:00:00,11.1,11.13,11.09,11.12,392457.0,8.2128,8.235,8.2054,8.2276,392457.0
2023-01-19 13:10:00,11.12,11.19,11.11,11.16,640247.0,8.2276,8.2793,8.2202,8.2571,640247.0
2023-01-19 13:20:00,11.16,11.17,11.12,11.13,396116.0,8.2571,8.2645,8.2276,8.235,396116.0
2023-01-19 13:30:00,11.13,11.23,11.13,11.23,765867.0,8.235,8.3089,8.235,8.3089,765867.0
2023-01-19 13:40:00,11.22,11.24,11.18,11.21,791201.0,8.3015,8.3163,8.2719,8.2941,791201.0
2023-01-19 13:50:00,11.21,11.26,11.21,11.25,842401.0,8.2941,8.3311,8.2941,8.3237,842401.0
2023-01-19 14:00:00,11.26,11.28,11.23,11.28,1024319.0,8.3311,8.3459,8.3089,8.3459,1024319.0
2023-01-19 14:10:00,11.28,11.33,11.26,11.31,679786.0,8.3459,8.3829,8.3311,8.3681,679786.0
2023-01-19 14:20:00,11.3,11.35,11.3,11.32,465536.0,8.3607,8.3977,8.3607,8.3755,465536.0
2023-01-19 14:30:00,11.32,11.37,11.31,11.37,767685.0,8.3755,8.4125,8.3681,8.4125,767685.0
2023-01-19 14:40:00,11.37,11.39,11.36,11.38,515115.0,8.4125,8.4273,8.4051,8.4199,515115.0
2023-01-19 14:50:00,11.38,11.39,11.34,11.36,407148.0,8.4199,8.4273,8.3903,8.4051,407148.0
2023-01-19 15:00:00,11.36,11.39,11.35,11.38,354428.0,8.4051,8.4273,8.3977,8.4199,354428.0
2023-01-19 15:10:00,11.38,11.38,11.35,11.37,511021.0,8.4199,8.4199,8.3977,8.4125,511021.0
2023-01-19 15:20:00,11.37,11.39,11.36,11.37,559961.0,8.4125,8.4273,8.4051,8.4125,559961.0
2023-01-19 15:30:00,11.37,11.38,11.34,11.37,752282.0,8.4125,8.4199,8.3903,8.4125,752282.0
2023-01-19 15:40:00,11.36,11.38,11.36,11.37,682745.0,8.4051,8.4199,8.4051,8.4125,682745.0
2023-01-19 15:50:00,11.36,11.38,11.35,11.35,2744571.0,8.4051,8.4199,8.3977,8.3977,2744571.0
2023-01-20 09:30:00,11.16,11.19,11.1,11.17,792608.0,8.2571,8.2793,8.2128,8.2645,792608.0
2023-01-20 09:40:00,11.17,11.2,11.15,11.18,266447.0,8.2645,8.2867,8.2497,8.2719,266447.0
2023-01-20 09:50:00,11.18,11.23,11.17,11.2,271182.0,8.2719,8.3089,8.2645,8.2867,271182.0
2023-01-20 10:00:00,11.21,11.29,11.19,11.29,202913.0,8.2941,8.3533,8.2793,8.3533,202913.0
2023-01-20 10:10:00,11.28,11.29,11.22,11.29,263979.0,8.3459,8.3533,8.3015,8.3533,263979.0
2023-01-20 10:20:00,11.29,11.3,11.26,11.27,182523.0,8.3533,8.3607,8.3311,8.3385,182523.0
2023-01-20 10:30:00,11.27,11.32,11.26,11.28,225629.0,8.3385,8.3755,8.3311,8.3459,225629.0
2023-01-20 10:40:00,11.29,11.32,11.26,11.32,481077.0,8.3533,8.3755,8.3311,8.3755,481077.0
2023-01-20 10:50:00,11.32,11.39,11.31,11.38,375968.0,8.3755,8.4273,8.3681,8.4199,375968.0
2023-01-20 11:00:00,11.38,11.43,11.37,11.42,339741.0,8.4199,8.4569,8.4125,8.4495,339741.0
2023-01-20 11:10:00,11.42,11.43,11.37,11.38,519806.0,8.4495,8.4569,8.4125,8.4199,519806.0
2023-01-20 11:20:00,11.38,11.41,11.35,11.4,375970.0,8.4199,8.4421,8.3977,8.4347,375970.0
2023-01-20 11:30:00,11.4,11.4,11.36,11.38,190961.0,8.4347,8.4347,8.4051,8.4199,190961.0
2023-01-20 11:40:00,11.38,11.4,11.35,11.38,390574.0,8.4199,8.4347,8.3977,8.4199,390574.0
2023-01-20 11:50:00,11.38,11.38,11.31,11.32,364180.0,8.4199,8.4199,8.3681,8.3755,364180.0
2023-01-20 12:00:00,11.32,11.34,11.29,11.33,286652.0,8.3755,8.3903,8.3533,8.3829,286652.0
2023-01-20 12:10:00,11.34,11.35,11.31,11.33,485076.0,8.3903,8.3977,8.3681,8.3829,485076.0
2023-01-20 12:20:00,11.33,11.37,11.33,11.36,206659.0,8.3829,8.4125,8.3829,8.4051,206659.0
2023-01-20 12:30:00,11.36,11.38,11.35,11.38,366371.0,8.4051,8.4199,8.3977,8.4199,366371.0
2023-01-20 12:40:00,11.37,11.39,11.36,11.38,277757.0,8.4125,8.4273,8.4051,8.4199,277757.0
2023-01-20 12:50:00,11.38,11.41,11.38,11.4,222277.0,8.4199,8.4421,8.4199,8.4347,222277.0
2023-01-20 13:00:00,11.41,11.43,11.38,11.39,511332.0,8.4421,8.4569,8.4199,8.4273,511332.0
2023-01-20 13:10:00,11.38,11.39,11.37,11.38,149002.0,8.4199,8.4273,8.4125,8.4199,149002.0
2023-01-20 13:20:00,11.38,11.38,11.34,11.37,299062.0,8.4199,8.4199,8.3903,8.4125,299062.0
2023-01-20 13:30:00,11.37,11.4,11.36,11.38,530808.0,8.4125,8.4347,8.4051,8.4199,530808.0
2023-01-20 13:40:00,11.38,11.4,11.36,11.4,534542.0,8.4199,8.4347,8.4051,8.4347,534542.0
2023-01-20 13:50:00,11.4,11.41,11.37,11.41,270935.0,8.4347,8.4421,8.4125,8.4421,270935.0
2023-01-20 14:00:00,11.41,11.41,11.38,11.4,189617.0,8.4421,8.4421,8.4199,8.4347,189617.0
2023-01-20 14:10:00,11.4,11.4,11.36,11.38,197324.0,8.4347,8.4347,8.4051,8.4199,197324.0
2023-01-20 14:20:00,11.38,11.39,11.36,11.38,273678.0,8.4199,8.4273,8.4051,8.4199,273678.0
2023-01-20 14:30:00,11.38,11.41,11.38,11.41,346150.0,8.4199,8.4421,8.4199,8.4421,346150.0
2023-01-20 14:40:00,11.4,11.44,11.39,11.44,537710.0,8.4347,8.4643,8.4273,8.4643,537710.0
2023-01-20 14:50:00,11.44,11.45,11.42,11.45,362645.0,8.4643,8.4717,8.4495,8.4717,362645.0
2023-01-20 15:00:00,11.45,11.48,11.45,11.46,309739.0,8.4717,8.4939,8.4717,8.4791,309739.0
2023-01-20 15:10:00,11.45,11.46,11.42,11.43,454025.0,8.4717,8.4791,8.4495,8.4569,454025.0
2023-01-20 15:20:00,11.43,11.48,11.42,11.48,466361.0,8.4569,8.4939,8.4495,8.4939,466361.0
2023-01-20 15:30:00,11.48,11.49,11.45,11.46,566794.0,8.4939,8.5013,8.4717,8.4791,566794.0
2023-01-20 15:40:00,11.46,11.49,11.46,11.47,487061.0,8.4791,8.5013,8.4791,8.4865,487061.0
2023-01-20 15:50:00,11.48,11.49,11.44,11.46,1821668.0,8.4939,8.5013,8.4643,8.4791,1821668.0
2023-01-23 09:30:00,11.57,11.71,11.55,11.69,1761559.0,8.5605,8.6641,8.5457,8.6493,1761559.0
2023-01-23 09:40:00,11.69,11.74,11.67,11.71,700785.0,8.6493,8.6863,8.6345,8.6641,700785.0
2023-01-23 09:50:00,11.72,11.78,11.7,11.77,396562.0,8.6715,8.7159,8.6567,8.7085,396562.0
2023-01-23 10:00:00,11.77,11.83,11.77,11.81,549953.0,8.7085,8.7529,8.7085,8.7381,549953.0
2023-01-23 10:10:00,11.81,11.87,11.79,11.85,1195653.0,8.7381,8.7825,8.7233,8.7677,1195653.0
2023-01-23 10:20:00,11.85,11.88,11.81,11.87,670258.0,8.7677,8.7899,8.7381,8.7825,670258.0
2023-01-23 10:30:00,11.87,11.94,11.86,11.91,1171863.0,8.7825,8.8343,8.7751,8.8121,1171863.0
2023-01-23 10:40:00,11.92,11.93,11.87,11.91,670612.0,8.8195,8.8269,8.7825,8.8121,670612.0
2023-01-23 10:50:00,11.92,11.99,11.92,11.96,726324.0,8.8195,8.8713,8.8195,8.8491,726324.0
2023-01-23 11:00:00,11.97,12.01,11.96,11.98,830421.0,8.8565,8.8861,8.8491,8.8639,830421.0
2023-01-23 11:10:00,11.99,12.01,11.98,12.0,548371.0,8.8713,8.8861,8.8639,8.8787,548371.0
2023-01-23 11:20:00,12.0,12.07,11.98,12.05,978171.0,8.8787,8.9304,8.8639,8.9156,978171.0
2023-01-23 11:30:00,12.05,12.06,11.97,12.01,773199.0,8.9156,8.923,8.8565,8.8861,773199.0
2023-01-23 11:40:00,12.01,12.01,11.93,11.96,715413.0,8.8861,8.8861,8.8269,8.8491,715413.0
2023-01-23 11:50:00,11.96,11.98,11.93,11.95,465646.0,8.8491,8.8639,8.8269,8.8417,465646.0
2023-01-23 12:00:00,11.95,11.98,11.91,11.95,685283.0,8.8417,8.8639,8.8121,8.8417,685283.0
2023-01-23 12:10:00,11.95,11.99,11.94,11.96,591871.0,8.8417,8.8713,8.8343,8.8491,591871.0
2023-01-23 12:20:00,11.96,11.97,11.93,11.95,391504.0,8.8491,8.8565,8.8269,8.8417,391504.0
2023-01-23 12:30:00,11.95,12.0,11.93,12.0,405208.0,8.8417,8.8787,8.8269,8.8787,405208.0
2023-01-23 12:40:00,12.0,12.03,11.99,12.0,447453.0,8.8787,8.9009,8.8713,8.8787,447453.0
2023-01-23 12:50:00,12.0,12.01,11.93,11.97,847935.0,8.8787,8.8861,8.8269,8.8565,847935.0
2023-01-23 13:00:00,11.98,11.99,11.96,11.97,321782.0,8.8639,8.8713,8.8491,8.8565,321782.0
2023-01-23 13:10:00,11.96,11.98,11.92,11.93,703786.0,8.8491,8.8639,8.8195,8.8269,703786.0
2023-01-23 13:20:00,11.93,11.95,11.89,11.95,919869.0,8.8269,8.8417,8.7973,8.8417,919869.0
2023-01-23 13:30:00,11.95,11.95,11.89,11.9,513014.0,8.8417,8.8417,8.7973,8.8047,513014.0
2023-01-23 13:40:00,11.9,11.9,11.86,11.87,584633.0,8.8047,8.8047,8.7751,8.7825,584633.0
2023-01-23 13:50:00,11.87,11.88,11.83,11.86,659512.0,8.7825,8.7899,8.7529,8.7751,659512.0
2023-01-23 14:00:00,11.87,11.9,11.84,11.9,565154.0,8.7825,8.8047,8.7603,8.8047,565154.0
2023-01-23 14:10:00,11.9,11.9,11.85,11.86,344506.0,8.8047,8.8047,8.7677,8.7751,344506.0
2023-01-23 14:20:00,11.86,11.88,11.82,11.82,355880.0,8.7751,8.7899,8.7455,8.7455,355880.0
2023-01-23 14:30:00,11.82,11.86,11.82,11.85,410694.0,8.7455,8.7751,8.7455,8.7677,410694.0
2023-01-23 14:40:00,11.85,11.85,11.8,11.81,591675.0,8.7677,8.7677,8.7307,8.7381,591675.0
2023-01-23 14:50:00,11.8,11.83,11.79,11.82,786954.0,8.7307,8.7529,8.7233,8.7455,786954.0
2023-01-23 15:00:00,11.81,11.84,11.79,11.8,379686.0,8.7381,8.7603,8.7233,8.7307,379686.0
2023-01-23 15:10:00,11.8,11.83,11.8,11.83,489443.0,8.7307,8.7529,8.7307,8.7529,489443.0
2023-01-23 15:20:00,11.82,11.83,11.68,11.69,952782.0,8.7455,8.7529,8.6419,8.6493,952782.0
2023-01-23 15:30:00,11.7,11.75,11.69,11.73,677400.0,8.6567,8.6937,8.6493,8.6789,677400.0
2023-01-23 15:40:00,11.73,11.74,11.7,11.74,890906.0,8.6789,8.6863,8.6567,8.6863,890906.0
2023-01-23 15:50:00,11.74,11.76,11.72,11.73,1293413.0,8.6863,8.7011,8.6715,8.6789,1293413.0
2023-01-24 09:30:00,14.46,14.46,10.59,10.59,96564.0,10.6988,10.6988,7.8354,7.8354,96564.0
2023-01-24 09:40:00,11.8,12.0,11.79,11.9,1170164.0,8.7307,8.8787,8.7233,8.8047,1170164.0
2023-01-24 09:50:00,11.91,11.91,11.68,11.7,1138901.0,8.8121,8.8121,8.6419,8.6567,1138901.0
2023-01-24 10:00:00,11.69,11.8,11.66,11.79,428572.0,8.6493,8.7307,8.6271,8.7233,428572.0
2023-01-24 10:10:00,11.8,11.8,11.75,11.8,347775.0,8.7307,8.7307,8.6937,8.7307,347775.0
2023-01-24 10:20:00,11.79,11.82,11.75,11.77,414503.0,8.7233,8.7455,8.6937,8.7085,414503.0
2023-01-24 10:30:00,11.78,11.78,11.72,11.77,366805.0,8.7159,8.7159,8.6715,8.7085,366805.0
2023-01-24 10:40:00,11.77,11.8,11.75,11.8,288820.0,8.7085,8.7307,8.6937,8.7307,288820.0
2023-01-24 10:50:00,11.79,11.8,11.72,11.73,361709.0,8.7233,8.7307,8.6715,8.6789,361709.0
2023-01-24 11:00:00,11.73,11.74,11.7,11.71,273463.0,8.6789,8.6863,8.6567,8.6641,273463.0
2023-01-24 11:10:00,11.71,11.72,11.67,11.71,345417.0,8.6641,8.6715,8.6345,8.6641,345417.0
2023-01-24 11:20:00,11.71,11.78,11.71,11.78,588630.0,8.6641,8.7159,8.6641,8.7159,588630.0
2023-01-24 11:30:00,11.78,11.79,11.72,11.74,473875.0,8.7159,8.7233,8.6715,8.6863,473875.0
2023-01-24 11:40:00,11.74,11.79,11.73,11.79,291326.0,8.6863,8.7233,8.6789,8.7233,291326.0
2023-01-24 11:50:00,11.79,11.83,11.78,11.8,354576.0,8.7233,8.7529,8.7159,8.7307,354576.0
2023-01-24 12:00:00,11.8,11.81,11.8,11.8,167636.0,8.7307,8.7381,8.7307,8.7307,167636.0
2023-01-24 12:10:00,11.8,11.83,11.8,11.82,313722.0,8.7307,8.7529,8.7307,8.7455,313722.0
2023-01-24 12:20:00,11.81,11.83,11.79,11.83,233794.0,8.7381,8.7529,8.7233,8.7529,233794.0
2023-01-24 12:30:00,11.82,11.84,11.81,11.81,274652.0,8.7455,8.7603,8.7381,8.7381,274652.0
2023-01-24 12:40:00,11.81,11.82,11.76,11.77,205063.0,8.7381,8.7455,8.7011,8.7085,205063.0
2023-01-24 12:50:00,11.77,11.78,11.76,11.78,179619.0,8.7085,8.7159,8.7011,8.7159,179619.0
2023-01-24 13:00:00,11.78,11.79,11.76,11.79,221536.0,8.7159,8.7233,8.7011,8.7233,221536.0
2023-01-24 13:10:00,11.79,11.8,11.77,11.77,178236.0,8.7233,8.7307,8.7085,8.7085,178236.0
2023-01-24 13:20:00,11.78,11.78,11.77,11.78,208366.0,8.7159,8.7159,8.7085,8.7159,208366.0
2023-01-24 13:30:00,11.77,11.78,11.74,11.75,180248.0,8.7085,8.7159,8.6863,8.6937,180248.0
2023-01-24 13:40:00,11.75,11.75,11.72,11.72,236983.0,8.6937,8.6937,8.6715,8.6715,236983.0
2023-01-24 13:50:00,11.73,11.73,11.67,11.71,320710.0,8.6789,8.6789,8.6345,8.6641,320710.0
2023-01-24 14:00:00,11.71,11.71,11.66,11.67,545333.0,8.6641,8.6641,8.6271,8.6345,545333.0
2023-01-24 14:10:00,11.67,11.69,11.66,11.68,245375.0,8.6345,8.6493,8.6271,8.6419,245375.0
2023-01-24 14:20:00,11.68,11.69,11.66,11.67,260971.0,8.6419,8.6493,8.6271,8.6345,260971.0
2023-01-24 14:30:00,11.67,11.72,11.67,11.7,382650.0,8.6345,8.6715,8.6345,8.6567,382650.0
2023-01-24 14:40:00,11.7,11.72,11.69,11.71,257194.0,8.6567,8.6715,8.6493,8.6641,257194.0
2023-01-24 14:50:00,11.71,11.76,11.71,11.75,332013.0,8.6641,8.7011,8.6641,8.6937,332013.0
2023-01-24 15:00:00,11.76,11.78,11.75,11.77,180102.0,8.7011,8.7159,8.6937,8.7085,180102.0
2023-01-24 15:10:00,11.78,11.79,11.75,11.78,297961.0,8.7159,8.7233,8.6937,8.7159,297961.0
2023-01-24 15:20:00,11.78,11.79,11.76,11.79,296630.0,8.7159,8.7233,8.7011,8.7233,296630.0
2023-01-24 15:30:00,11.79,11.79,11.74,11.75,355364.0,8.7233,8.7233,8.6863,8.6937,355364.0
2023-01-24 15:40:00,11.74,11.75,11.72,11.74,612454.0,8.6863,8.6937,8.6715,8.6863,612454.0
2023-01-24 15:50:00,11.74,11.78,11.73,11.78,1492480.0,8.6863,8.7159,8.6789,8.7159,1492480.0
2023-01-25 09:30:00,11.68,11.77,11.56,11.58,833297.0,8.6419,8.7085,8.5531,8.5679,833297.0
2023-01-25 09:40:00,11.58,11.61,11.53,11.56,585421.0,8.5679,8.5901,8.5309,8.5531,585421.0
2023-01-25 09:50:00,11.55,11.57,11.47,11.51,424606.0,8.5457,8.5605,8.4865,8.5161,424606.0
2023-01-25 10:00:00,11.52,11.6,11.48,11.6,387051.0,8.5235,8.5827,8.4939,8.5827,387051.0
2023-01-25 10:10:00,11.6,11.66,11.57,11.63,302174.0,8.5827,8.6271,8.5605,8.6049,302174.0
2023-01-25 10:20:00,11.63,11.68,11.62,11.66,318126.0,8.6049,8.6419,8.5975,8.6271,318126.0
2023-01-25 10:30:00,11.66,11.72,11.66,11.67,380447.0,8.6271,8.6715,8.6271,8.6345,380447.0
2023-01-25 10:40:00,11.66,11.88,11.66,11.87,1020389.0,8.6271,8.7899,8.6271,8.7825,1020389.0
2023-01-25 10:50:00,11.87,11.87,11.81,11.87,629388.0,8.7825,8.7825,8.7381,8.7825,629388.0
2023-01-25 11:00:00,11.87,11.88,11.82,11.85,853501.0,8.7825,8.7899,8.7455,8.7677,853501.0
2023-01-25 11:10:00,11.85,11.87,11.77,11.79,468451.0,8.7677,8.7825,8.7085,8.7233,468451.0
2023-01-25 11:20:00,11.78,11.83,11.77,11.79,287782.0,8.7159,8.7529,8.7085,8.7233,287782.0
2023-01-25 11:30:00,11.79,11.8,11.72,11.73,502237.0,8.7233,8.7307,8.6715,8.6789,502237.0
2023-01-25 11:40:00,11.73,11.77,11.72,11.77,486249.0,8.6789,8.7085,8.6715,8.7085,486249.0
2023-01-25 11:50:00,11.77,11.78,11.72,11.74,264490.0,8.7085,8.7159,8.6715,8.6863,264490.0
2023-01-25 12:00:00,11.74,11.79,11.73,11.76,359948.0,8.6863,8.7233,8.6789,8.7011,359948.0
2023-01-25 12:10:00,11.76,11.8,11.74,11.78,354615.0,8.7011,8.7307,8.6863,8.7159,354615.0
2023-01-25 12:20:00,11.78,11.8,11.77,11.77,137954.0,8.7159,8.7307,8.7085,8.7085,137954.0
2023-01-25 12:30:00,11.78,11.79,11.76,11.78,232488.0,8.7159,8.7233,8.7011,8.7159,232488.0
2023-01-25 12:40:00,11.78,11.8,11.73,11.74,523192.0,8.7159,8.7307,8.6789,8.6863,523192.0
2023-01-25 12:50:00,11.74,11.75,11.72,11.74,269671.0,8.6863,8.6937,8.6715,8.6863,269671.0
2023-01-25 13:00:00,11.75,11.78,11.73,11.76,270203.0,8.6937,8.7159,8.6789,8.7011,270203.0
2023-01-25 13:10:00,11.76,11.8,11.76,11.79,325805.0,8.7011,8.7307,8.7011,8.7233,325805.0
2023-01-25 13:20:00,11.79,11.83,11.79,11.82,214286.0,8.7233,8.7529,8.7233,8.7455,214286.0
2023-01-25 13:30:00,11.82,11.82,11.8,11.8,192849.0,8.7455,8.7455,8.7307,8.7307,192849.0
2023-01-25 13:40:00,11.8,11.83,11.79,11.83,238433.0,8.7307,8.7529,8.7233,8.7529,238433.0
2023-01-25 13:50:00,11.83,11.84,11.81,11.83,270474.0,8.7529,8.7603,8.7381,8.7529,270474.0
2023-01-25 14:00:00,11.83,11.87,11.82,11.86,369281.0,8.7529,8.7825,8.7455,8.7751,369281.0
2023-01-25 14:10:00,11.86,11.95,11.85,11.9,777533.0,8.7751,8.8417,8.7677,8.8047,777533.0
2023-01-25 14:20:00,11.9,11.91,11.86,11.9,301388.0,8.8047,8.8121,8.7751,8.8047,301388.0
2023-01-25 14:30:00,11.91,11.92,11.89,11.91,352959.0,8.8121,8.8195,8.7973,8.8121,352959.0
2023-01-25 14:40:00,11.91,11.95,11.9,11.93,456977.0,8.8121,8.8417,8.8047,8.8269,456977.0
2023-01-25 14:50:00,11.93,11.93,11.9,11.92,420842.0,8.8269,8.8269,8.8047,8.8195,420842.0
2023-01-25 15:00:00,11.92,11.94,11.91,11.93,302031.0,8.8195,8.8343,8.8121,8.8269,302031.0
2023-01-25 15:10:00,11.93,11.95,11.92,11.95,273851.0,8.8269,8.8417,8.8195,8.8417,273851.0
2023-01-25 15:20:00,11.95,11.96,11.93,11.94,345634.0,8.8417,8.8491,8.8269,8.8343,345634.0
2023-01-25 15:30:00,11.93,11.94,11.91,11.92,561471.0,8.8269,8.8343,8.8121,8.8195,561471.0
2023-01-25 15:40:00,11.92,11.94,11.91,11.93,590552.0,8.8195,8.8343,8.8121,8.8269,590552.0
2023-01-25 15:50:00,11.92,11.94,11.9,11.93,1377532.0,8.8195,8.8343,8.8047,8.8269,1377532.0
2023-01-26 09:30:00,11.93,11.97,11.76,11.76,1206974.0,8.8269,8.8565,8.7011,8.7011,1206974.0
2023-01-26 09:40:00,11.77,11.79,11.7,11.71,1085420.0,8.7085,8.7233,8.6567,8.6641,1085420.0
2023-01-26 09:50:00,11.71,11.73,11.64,11.69,803436.0,8.6641,8.6789,8.6123,8.6493,803436.0
2023-01-26 10:00:00,11.69,11.72,11.64,11.65,737890.0,8.6493,8.6715,8.6123,8.6197,737890.0
2023-01-26 10:10:00,11.65,11.67,11.61,11.65,943414.0,8.6197,8.6345,8.5901,8.6197,943414.0
2023-01-26 10:20:00,11.65,11.72,11.64,11.66,643682.0,8.6197,8.6715,8.6123,8.6271,643682.0
2023-01-26 10:30:00,11.66,11.67,11.56,11.56,857261.0,8.6271,8.6345,8.5531,8.5531,857261.0
2023-01-26 10:40:00,11.57,11.58,11.55,11.55,151439.0,8.5605,8.5679,8.5457,8.5457,151439.0
2023-01-26 10:50:00,11.55,11.55,11.55,11.55,0.0,8.5457,8.5457,8.5457,8.5457,0.0
2023-01-26 11:00:00,11.55,11.55,11.55,11.55,0.0,8.5457,8.5457,8.5457,8.5457,0.0
2023-01-26 11:10:00,11.55,11.55,11.55,11.55,0.0,8.5457,8.5457,8.5457,8.5457,0.0
2023-01-26 11:20:00,11.55,11.55,11.55,11.55,0.0,8.5457,8.5457,8.5457,8.5457,0.0
2023-01-26 11:30:00,11.55,11.62,11.52,11.58,1527843.0,8.5457,8.5975,8.5235,8.5679,1527843.0
2023-01-26 11:40:00,11.57,11.61,11.54,11.55,570488.0,8.5605,8.5901,8.5383,8.5457,570488.0
2023-01-26 11:50:00,11.55,11.56,11.46,11.47,1161248.0,8.5457,8.5531,8.4791,8.4865,1161248.0
2023-01-26 12:00:00,11.46,11.47,11.35,11.37,1493345.0,8.4791,8.4865,8.3977,8.4125,1493345.0
2023-01-26 12:10:00,11.37,11.43,11.35,11.4,1258115.0,8.4125,8.4569,8.3977,8.4347,1258115.0
2023-01-26 12:20:00,11.39,11.44,11.38,11.43,638829.0,8.4273,8.4643,8.4199,8.4569,638829.0
2023-01-26 12:30:00,11.43,11.43,11.37,11.39,655323.0,8.4569,8.4569,8.4125,8.4273,655323.0
2023-01-26 12:40:00,11.4,11.46,11.38,11.45,1392015.0,8.4347,8.4791,8.4199,8.4717,1392015.0
2023-01-26 12:50:00,11.44,11.53,11.44,11.45,1342153.0,8.4643,8.5309,8.4643,8.4717,1342153.0
2023-01-26 13:00:00,11.46,11.55,11.45,11.5,718834.0,8.4791,8.5457,8.4717,8.5087,718834.0
2023-01-26 13:10:00,11.51,11.64,11.5,11.61,1084015.0,8.5161,8.6123,8.5087,8.5901,1084015.0
2023-01-26 13:20:00,11.62,11.63,11.6,11.61,362029.0,8.5975,8.6049,8.5827,8.5901,362029.0
2023-01-26 13:30:00,11.61,11.66,11.59,11.66,314193.0,8.5901,8.6271,8.5753,8.6271,314193.0
2023-01-26 13:40:00,11.66,11.66,11.57,11.61,327874.0,8.6271,8.6271,8.5605,8.5901,327874.0
2023-01-26 13:50:00,11.61,11.61,11.58,11.6,280313.0,8.5901,8.5901,8.5679,8.5827,280313.0
2023-01-26 14:00:00,11.6,11.64,11.59,11.64,249203.0,8.5827,8.6123,8.5753,8.6123,249203.0
2023-01-26 14:10:00,11.63,11.66,11.62,11.64,219844.0,8.6049,8.6271,8.5975,8.6123,219844.0
2023-01-26 14:20:00,11.64,11.66,11.61,11.62,243628.0,8.6123,8.6271,8.5901,8.5975,243628.0
2023-01-26 14:30:00,11.62,11.66,11.61,11.65,338803.0,8.5975,8.6271,8.5901,8.6197,338803.0
2023-01-26 14:40:00,11.65,11.68,11.64,11.66,370058.0,8.6197,8.6419,8.6123,8.6271,370058.0
2023-01-26 14:50:00,11.66,11.67,11.6,11.62,286728.0,8.6271,8.6345,8.5827,8.5975,286728.0
2023-01-26 15:00:00,11.63,11.64,11.61,11.62,142247.0,8.6049,8.6123,8.5901,8.5975,142247.0
2023-01-26 15:10:00,11.62,11.65,11.62,11.63,156226.0,8.5975,8.6197,8.5975,8.6049,156226.0
2023-01-26 15:20:00,11.64,11.65,11.61,11.65,228157.0,8.6123,8.6197,8.5901,8.6197,228157.0
2023-01-26 15:30:00,11.65,11.69,11.64,11.69,710261.0,8.6197,8.6493,8.6123,8.6493,710261.0
2023-01-26 15:40:00,11.69,11.69,11.64,11.66,928355.0,8.6493,8.6493,8.6123,8.6271,928355.0
2023-01-26 15:50:00,11.66,11.68,11.64,11.66,1208081.0,8.6271,8.6419,8.6123,8.6271,1208081.0
2023-01-27 09:30:00,11.48,11.55,11.4,11.5,1160065.0,8.4939,8.5457,8.4347,8.5087,1160065.0
2023-01-27 09:40:00,11.49,11.52,11.38,11.4,529383.0,8.5013,8.5235,8.4199,8.4347,529383.0
2023-01-27 09:50:00,11.4,11.5,11.39,11.5,435771.0,8.4347,8.5087,8.4273,8.5087,435771.0
2023-01-27 10:00:00,11.5,11.53,11.46,11.49,411792.0,8.5087,8.5309,8.4791,8.5013,411792.0
2023-01-27 10:10:00,11.49,11.53,11.46,11.48,273539.0,8.5013,8.5309,8.4791,8.4939,273539.0
2023-01-27 10:20:00,11.48,11.5,11.43,11.44,416162.0,8.4939,8.5087,8.4569,8.4643,416162.0
2023-01-27 10:30:00,11.44,11.45,11.37,11.4,772982.0,8.4643,8.4717,8.4125,8.4347,772982.0
2023-01-27 10:40:00,11.4,11.4,11.3,11.32,651778.0,8.4347,8.4347,8.3607,8.3755,651778.0
2023-01-27 10:50:00,11.32,11.37,11.31,11.36,505494.0,8.3755,8.4125,8.3681,8.4051,505494.0
2023-01-27 11:00:00,11.36,11.37,11.33,11.33,424543.0,8.4051,8.4125,8.3829,8.3829,424543.0
2023-01-27 11:10:00,11.34,11.36,11.3,11.36,542432.0,8.3903,8.4051,8.3607,8.4051,542432.0
2023-01-27 11:20:00,11.35,11.39,11.34,11.38,386011.0,8.3977,8.4273,8.3903,8.4199,386011.0
2023-01-27 11:30:00,11.38,11.42,11.37,11.38,520973.0,8.4199,8.4495,8.4125,8.4199,520973.0
2023-01-27 11:40:00,11.39,11.41,11.35,11.36,250685.0,8.4273,8.4421,8.3977,8.4051,250685.0
2023-01-27 11:50:00,11.36,11.39,11.33,11.37,462126.0,8.4051,8.4273,8.3829,8.4125,462126.0
2023-01-27 12:00:00,11.37,11.4,11.35,11.35,411176.0,8.4125,8.4347,8.3977,8.3977,411176.0
2023-01-27 12:10:00,11.35,11.37,11.33,11.34,373140.0,8.3977,8.4125,8.3829,8.3903,373140.0
2023-01-27 12:20:00,11.34,11.36,11.31,11.32,293103.0,8.3903,8.4051,8.3681,8.3755,293103.0
2023-01-27 12:30:00,11.32,11.35,11.31,11.35,305795.0,8.3755,8.3977,8.3681,8.3977,305795.0
2023-01-27 12:40:00,11.35,11.35,11.31,11.31,390144.0,8.3977,8.3977,8.3681,8.3681,390144.0
2023-01-27 12:50:00,11.32,11.35,11.31,11.33,403443.0,8.3755,8.3977,8.3681,8.3829,403443.0
2023-01-27 13:00:00,11.33,11.33,11.29,11.32,317010.0,8.3829,8.3829,8.3533,8.3755,317010.0
2023-01-27 13:10:00,11.32,11.33,11.3,11.33,650908.0,8.3755,8.3829,8.3607,8.3829,650908.0
2023-01-27 13:20:00,11.33,11.33,11.28,11.29,287747.0,8.3829,8.3829,8.3459,8.3533,287747.0
2023-01-27 13:30:00,11.29,11.32,11.29,11.29,308743.0,8.3533,8.3755,8.3533,8.3533,308743.0
2023-01-27 13:40:00,11.29,11.3,11.26,11.28,418343.0,8.3533,8.3607,8.3311,8.3459,418343.0
2023-01-27 13:50:00,11.28,11.28,11.23,11.25,453812.0,8.3459,8.3459,8.3089,8.3237,453812.0
2023-01-27 14:00:00,11.25,11.26,11.24,11.24,316915.0,8.3237,8.3311,8.3163,8.3163,316915.0
2023-01-27 14:10:00,11.24,11.27,11.23,11.26,574663.0,8.3163,8.3385,8.3089,8.3311,574663.0
2023-01-27 14:20:00,11.26,11.29,11.25,11.27,323510.0,8.3311,8.3533,8.3237,8.3385,323510.0
2023-01-27 14:30:00,11.26,11.28,11.25,11.27,306079.0,8.3311,8.3459,8.3237,8.3385,306079.0
2023-01-27 14:40:00,11.27,11.27,11.25,11.26,242396.0,8.3385,8.3385,8.3237,8.3311,242396.0
2023-01-27 14:50:00,11.25,11.26,11.21,11.25,736646.0,8.3237,8.3311,8.2941,8.3237,736646.0
2023-01-27 15:00:00,11.25,11.3,11.24,11.29,527370.0,8.3237,8.3607,8.3163,8.3533,527370.0
2023-01-27 15:10:00,11.29,11.33,11.27,11.27,677151.0,8.3533,8.3829,8.3385,8.3385,677151.0
2023-01-27 15:20:00,11.27,11.32,11.27,11.29,771534.0,8.3385,8.3755,8.3385,8.3533,771534.0
2023-01-27 15:30:00,11.29,11.37,11.29,11.36,1117770.0,8.3533,8.4125,8.3533,8.4051,1117770.0
2023-01-27 15:40:00,11.36,11.36,11.29,11.29,1359474.0,8.4051,8.4051,8.3533,8.3533,1359474.0
2023-01-27 15:50:00,11.29,11.32,11.28,11.29,1668101.0,8.3533,8.3755,8.3459,8.3533,1668101.0
2023-01-30 09:30:00,11.49,11.49,11.32,11.34,1227549.0,8.5013,8.5013,8.3755,8.3903,1227549.0
2023-01-30 09:40:00,11.33,11.34,11.26,11.29,473868.0,8.3829,8.3903,8.3311,8.3533,473868.0
2023-01-30 09:50:00,11.29,11.32,11.23,11.24,581522.0,8.3533,8.3755,8.3089,8.3163,581522.0
2023-01-30 10:00:00,11.24,11.37,11.23,11.37,374564.0,8.3163,8.4125,8.3089,8.4125,374564.0
2023-01-30 10:10:00,11.37,11.39,11.3,11.31,385285.0,8.4125,8.4273,8.3607,8.3681,385285.0
2023-01-30 10:20:00,11.31,11.34,11.28,11.3,230529.0,8.3681,8.3903,8.3459,8.3607,230529.0
2023-01-30 10:30:00,11.3,11.34,11.26,11.27,350414.0,8.3607,8.3903,8.3311,8.3385,350414.0
2023-01-30 10:40:00,11.27,11.3,11.24,11.28,464359.0,8.3385,8.3607,8.3163,8.3459,464359.0
2023-01-30 10:50:00,11.28,11.3,11.25,11.27,364465.0,8.3459,8.3607,8.3237,8.3385,364465.0
2023-01-30 11:00:00,11.27,11.33,11.26,11.33,520169.0,8.3385,8.3829,8.3311,8.3829,520169.0
2023-01-30 11:10:00,11.33,11.35,11.32,11.35,238346.0,8.3829,8.3977,8.3755,8.3977,238346.0
2023-01-30 11:20:00,11.35,11.35,11.29,11.31,346477.0,8.3977,8.3977,8.3533,8.3681,346477.0
2023-01-30 11:30:00,11.31,11.33,11.29,11.29,223831.0,8.3681,8.3829,8.3533,8.3533,223831.0
2023-01-30 11:40:00,11.29,11.3,11.26,11.28,327682.0,8.3533,8.3607,8.3311,8.3459,327682.0
2023-01-30 11:50:00,11.28,11.32,11.26,11.3,385937.0,8.3459,8.3755,8.3311,8.3607,385937.0
2023-01-30 12:00:00,11.3,11.32,11.29,11.29,333286.0,8.3607,8.3755,8.3533,8.3533,333286.0
2023-01-30 12:10:00,11.28,11.29,11.25,11.28,639406.0,8.3459,8.3533,8.3237,8.3459,639406.0
2023-01-30 12:20:00,11.28,11.29,11.24,11.26,639262.0,8.3459,8.3533,8.3163,8.3311,639262.0
2023-01-30 12:30:00,11.26,11.29,11.25,11.28,697461.0,8.3311,8.3533,8.3237,8.3459,697461.0
2023-01-30 12:40:00,11.28,11.34,11.27,11.33,968237.0,8.3459,8.3903,8.3385,8.3829,968237.0
2023-01-30 12:50:00,11.32,11.33,11.27,11.28,745144.0,8.3755,8.3829,8.3385,8.3459,745144.0
2023-01-30 13:00:00,11.28,11.32,11.27,11.29,426801.0,8.3459,8.3755,8.3385,8.3533,426801.0
2023-01-30 13:10:00,11.3,11.35,11.29,11.35,517224.0,8.3607,8.3977,8.3533,8.3977,517224.0
2023-01-30 13:20:00,11.35,11.38,11.34,11.35,520490.0,8.3977,8.4199,8.3903,8.3977,520490.0
2023-01-30 13:30:00,11.35,11.35,11.3,11.32,328514.0,8.3977,8.3977,8.3607,8.3755,328514.0
2023-01-30 13:40:00,11.33,11.35,11.32,11.33,305786.0,8.3829,8.3977,8.3755,8.3829,305786.0
2023-01-30 13:50:00,11.34,11.35,11.31,11.33,294417.0,8.3903,8.3977,8.3681,8.3829,294417.0
2023-01-30 14:00:00,11.33,11.35,11.32,11.33,215391.0,8.3829,8.3977,8.3755,8.3829,215391.0
2023-01-30 14:10:00,11.33,11.36,11.32,11.36,294029.0,8.3829,8.4051,8.3755,8.4051,294029.0
2023-01-30 14:20:00,11.35,11.36,11.33,11.35,385920.0,8.3977,8.4051,8.3829,8.3977,385920.0
2023-01-30 14:30:00,11.35,11.35,11.32,11.35,379913.0,8.3977,8.3977,8.3755,8.3977,379913.0
2023-01-30 14:40:00,11.34,11.35,11.3,11.31,259407.0,8.3903,8.3977,8.3607,8.3681,259407.0
2023-01-30 14:50:00,11.3,11.31,11.28,11.29,287933.0,8.3607,8.3681,8.3459,8.3533,287933.0
2023-01-30 15:00:00,11.29,11.29,11.27,11.28,386660.0,8.3533,8.3533,8.3385,8.3459,386660.0
2023-01-30 15:10:00,11.28,11.3,11.27,11.29,368870.0,8.3459,8.3607,8.3385,8.3533,368870.0
2023-01-30 15:20:00,11.29,11.3,11.27,11.28,455074.0,8.3533,8.3607,8.3385,8.3459,455074.0
2023-01-30 15:30:00,11.29,11.31,11.28,11.3,537974.0,8.3533,8.3681,8.3459,8.3607,537974.0
2023-01-30 15:40:00,11.3,11.31,11.27,11.27,970461.0,8.3607,8.3681,8.3385,8.3385,970461.0
2023-01-30 15:50:00,11.27,11.29,11.25,11.28,1356412.0,8.3385,8.3533,8.3237,8.3459,1356412.0
2023-01-31 09:30:00,11.34,11.35,11.25,11.27,1259750.0,8.3903,8.3977,8.3237,8.3385,1259750.0
2023-01-31 09:40:00,11.27,11.33,11.26,11.32,589430.0,8.3385,8.3829,8.3311,8.3755,589430.0
2023-01-31 09:50:00,11.33,11.38,11.32,11.38,529968.0,8.3829,8.4199,8.3755,8.4199,529968.0
2023-01-31 10:00:00,11.38,11.38,11.33,11.35,389918.0,8.4199,8.4199,8.3829,8.3977,389918.0
2023-01-31 10:10:00,11.35,11.38,11.33,11.37,290694.0,8.3977,8.4199,8.3829,8.4125,290694.0
2023-01-31 10:20:00,11.37,11.39,11.33,11.37,215056.0,8.4125,8.4273,8.3829,8.4125,215056.0
2023-01-31 10:30:00,11.37,11.42,11.36,11.41,397539.0,8.4125,8.4495,8.4051,8.4421,397539.0
2023-01-31 10:40:00,11.4,11.44,11.4,11.4,497595.0,8.4347,8.4643,8.4347,8.4347,497595.0
2023-01-31 10:50:00,11.41,11.42,11.38,11.38,321300.0,8.4421,8.4495,8.4199,8.4199,321300.0
2023-01-31 11:00:00,11.39,11.41,11.37,11.39,250848.0,8.4273,8.4421,8.4125,8.4273,250848.0
2023-01-31 11:10:00,11.38,11.43,11.37,11.43,252926.0,8.4199,8.4569,8.4125,8.4569,252926.0
2023-01-31 11:20:00,11.43,11.46,11.4,11.43,374627.0,8.4569,8.4791,8.4347,8.4569,374627.0
2023-01-31 11:30:00,11.44,11.46,11.43,11.46,374822.0,8.4643,8.4791,8.4569,8.4791,374822.0
2023-01-31 11:40:00,11.45,11.47,11.39,11.4,292091.0,8.4717,8.4865,8.4273,8.4347,292091.0
2023-01-31 11:50:00,11.39,11.4,11.36,11.38,356674.0,8.4273,8.4347,8.4051,8.4199,356674.0
2023-01-31 12:00:00,11.38,11.41,11.37,11.4,533963.0,8.4199,8.4421,8.4125,8.4347,533963.0
2023-01-31 12:10:00,11.39,11.43,11.38,11.43,832469.0,8.4273,8.4569,8.4199,8.4569,832469.0
2023-01-31 12:20:00,11.43,11.45,11.41,11.44,857451.0,8.4569,8.4717,8.4421,8.4643,857451.0
2023-01-31 12:30:00,11.43,11.47,11.43,11.45,633033.0,8.4569,8.4865,8.4569,8.4717,633033.0
2023-01-31 12:40:00,11.45,11.49,11.44,11.49,457249.0,8.4717,8.5013,8.4643,8.5013,457249.0
2023-01-31 12:50:00,11.49,11.5,11.45,11.46,346745.0,8.5013,8.5087,8.4717,8.4791,346745.0
2023-01-31 13:00:00,11.46,11.48,11.43,11.47,300742.0,8.4791,8.4939,8.4569,8.4865,300742.0
2023-01-31 13:10:00,11.47,11.5,11.46,11.49,302374.0,8.4865,8.5087,8.4791,8.5013,302374.0
2023-01-31 13:20:00,11.49,11.52,11.49,11.51,410532.0,8.5013,8.5235,8.5013,8.5161,410532.0
2023-01-31 13:30:00,11.5,11.54,11.49,11.53,400322.0,8.5087,8.5383,8.5013,8.5309,400322.0
2023-01-31 13:40:00,11.53,11.55,11.51,11.55,536910.0,8.5309,8.5457,8.5161,8.5457,536910.0
2023-01-31 13:50:00,11.54,11.55,11.51,11.53,461125.0,8.5383,8.5457,8.5161,8.5309,461125.0
2023-01-31 14:00:00,11.53,11.53,11.48,11.49,465722.0,8.5309,8.5309,8.4939,8.5013,465722.0
2023-01-31 14:10:00,11.49,11.53,11.48,11.52,429255.0,8.5013,8.5309,8.4939,8.5235,429255.0
2023-01-31 14:20:00,11.52,11.53,11.49,11.52,441102.0,8.5235,8.5309,8.5013,8.5235,441102.0
2023-01-31 14:30:00,11.52,11.55,11.51,11.54,588443.0,8.5235,8.5457,8.5161,8.5383,588443.0
2023-01-31 14:40:00,11.54,11.55,11.52,11.54,287636.0,8.5383,8.5457,8.5235,8.5383,287636.0
2023-01-31 14:50:00,11.54,11.57,11.53,11.54,724875.0,8.5383,8.5605,8.5309,8.5383,724875.0
2023-01-31 15:00:00,11.54,11.57,11.52,11.57,585565.0,8.5383,8.5605,8.5235,8.5605,585565.0
2023-01-31 15:10:00,11.57,11.57,11.55,11.57,656695.0,8.5605,8.5605,8.5457,8.5605,656695.0
2023-01-31 15:20:00,11.57,11.58,11.56,11.57,358029.0,8.5605,8.5679,8.5531,8.5605,358029.0
2023-01-31 15:30:00,11.57,11.6,11.56,11.59,737307.0,8.5605,8.5827,8.5531,8.5753,737307.0
2023-01-31 15:40:00,11.59,11.6,11.58,11.59,456645.0,8.5753,8.5827,8.5679,8.5753,456645.0
2023-01-31 15:50:00,11.6,11.62,11.58,11.59,1590551.0,8.5827,8.5975,8.5679,8.5753,1590551.0
2023-02-01 09:30:00,11.59,11.77,11.57,11.71,1460306.0,8.5753,8.7085,8.5605,8.6641,1460306.0
2023-02-01 09:40:00,11.71,11.76,11.67,11.69,1112695.0,8.6641,8.7011,8.6345,8.6493,1112695.0
2023-02-01 09:50:00,11.68,11.69,11.63,11.65,321243.0,8.6419,8.6493,8.6049,8.6197,321243.0
2023-02-01 10:00:00,11.65,11.65,11.58,11.62,324736.0,8.6197,8.6197,8.5679,8.5975,324736.0
2023-02-01 10:10:00,11.62,11.65,11.59,11.63,217900.0,8.5975,8.6197,8.5753,8.6049,217900.0
2023-02-01 10:20:00,11.62,11.63,11.57,11.59,186569.0,8.5975,8.6049,8.5605,8.5753,186569.0
2023-02-01 10:30:00,11.59,11.59,11.46,11.5,399004.0,8.5753,8.5753,8.4791,8.5087,399004.0
2023-02-01 10:40:00,11.5,11.52,11.47,11.49,511763.0,8.5087,8.5235,8.4865,8.5013,511763.0
2023-02-01 10:50:00,11.49,11.52,11.46,11.46,232574.0,8.5013,8.5235,8.4791,8.4791,232574.0
2023-02-01 11:00:00,11.47,11.48,11.44,11.46,318648.0,8.4865,8.4939,8.4643,8.4791,318648.0
2023-02-01 11:10:00,11.46,11.51,11.45,11.5,547741.0,8.4791,8.5161,8.4717,8.5087,547741.0
2023-02-01 11:20:00,11.5,11.55,11.49,11.5,504333.0,8.5087,8.5457,8.5013,8.5087,504333.0
2023-02-01 11:30:00,11.51,11.52,11.47,11.49,570610.0,8.5161,8.5235,8.4865,8.5013,570610.0
2023-02-01 11:40:00,11.49,11.49,11.41,11.42,513457.0,8.5013,8.5013,8.4421,8.4495,513457.0
2023-02-01 11:50:00,11.42,11.42,11.37,11.39,657854.0,8.4495,8.4495,8.4125,8.4273,657854.0
2023-02-01 12:00:00,11.39,11.4,11.33,11.34,954024.0,8.4273,8.4347,8.3829,8.3903,954024.0
2023-02-01 12:10:00,11.33,11.34,11.25,11.26,1051811.0,8.3829,8.3903,8.3237,8.3311,1051811.0
2023-02-01 12:20:00,11.26,11.28,11.23,11.24,619199.0,8.3311,8.3459,8.3089,8.3163,619199.0
2023-02-01 12:30:00,11.24,11.24,11.16,11.21,951351.0,8.3163,8.3163,8.2571,8.2941,951351.0
2023-02-01 12:40:00,11.21,11.23,11.19,11.2,631456.0,8.2941,8.3089,8.2793,8.2867,631456.0
2023-02-01 12:50:00,11.2,11.25,11.18,11.25,1118894.0,8.2867,8.3237,8.2719,8.3237,1118894.0
2023-02-01 13:00:00,11.25,11.27,11.22,11.27,517827.0,8.3237,8.3385,8.3015,8.3385,517827.0
2023-02-01 13:10:00,11.26,11.29,11.24,11.29,391855.0,8.3311,8.3533,8.3163,8.3533,391855.0
2023-02-01 13:20:00,11.29,11.33,11.28,11.33,535116.0,8.3533,8.3829,8.3459,8.3829,535116.0
2023-02-01 13:30:00,11.33,11.37,11.28,11.3,1018749.0,8.3829,8.4125,8.3459,8.3607,1018749.0
2023-02-01 13:40:00,11.31,11.31,11.26,11.28,790658.0,8.3681,8.3681,8.3311,8.3459,790658.0
2023-02-01 13:50:00,11.28,11.32,11.27,11.31,347455.0,8.3459,8.3755,8.3385,8.3681,347455.0
2023-02-01 14:00:00,11.31,11.33,11.27,11.3,379318.0,8.3681,8.3829,8.3385,8.3607,379318.0
2023-02-01 14:10:00,11.31,11.34,11.27,11.28,411009.0,8.3681,8.3903,8.3385,8.3459,411009.0
2023-02-01 14:20:00,11.28,11.3,11.27,11.28,322816.0,8.3459,8.3607,8.3385,8.3459,322816.0
2023-02-01 14:30:00,11.28,11.36,11.24,11.36,648393.0,8.3459,8.4051,8.3163,8.4051,648393.0
2023-02-01 14:40:00,11.36,11.43,11.35,11.41,996562.0,8.4051,8.4569,8.3977,8.4421,996562.0
2023-02-01 14:50:00,11.41,11.44,11.36,11.37,522797.0,8.4421,8.4643,8.4051,8.4125,522797.0
2023-02-01 15:00:00,11.38,11.45,11.36,11.43,635624.0,8.4199,8.4717,8.4051,8.4569,635624.0
2023-02-01 15:10:00,11.43,11.43,11.39,11.41,1042947.0,8.4569,8.4569,8.4273,8.4421,1042947.0
2023-02-01 15:20:00,11.42,11.43,11.37,11.43,435553.0,8.4495,8.4569,8.4125,8.4569,435553.0
2023-02-01 15:30:00,11.43,11.5,11.42,11.49,620542.0,8.4569,8.5087,8.4495,8.5013,620542.0
2023-02-01 15:40:00,11.49,11.51,11.44,11.45,958839.0,8.5013,8.5161,8.4643,8.4717,958839.0
2023-02-01 15:50:00,11.45,11.45,11.39,11.43,1450031.0,8.4717,8.4717,8.4273,8.4569,1450031.0
2023-02-02 09:30:00,11.49,11.53,11.43,11.5,751239.0,8.5013,8.5309,8.4569,8.5087,751239.0
2023-02-02 09:40:00,11.51,11.53,11.45,11.46,415258.0,8.5161,8.5309,8.4717,8.4791,415258.0
2023-02-02 09:50:00,11.46,11.53,11.42,11.42,492078.0,8.4791,8.5309,8.4495,8.4495,492078.0
2023-02-02 10:00:00,11.42,11.44,11.28,11.29,862961.0,8.4495,8.4643,8.3459,8.3533,862961.0
2023-02-02 10:10:00,11.29,11.3,11.2,11.29,648565.0,8.3533,8.3607,8.2867,8.3533,648565.0
2023-02-02 10:20:00,11.29,11.31,11.24,11.25,417343.0,8.3533,8.3681,8.3163,8.3237,417343.0
2023-02-02 10:30:00,11.25,11.29,11.24,11.28,405058.0,8.3237,8.3533,8.3163,8.3459,405058.0
2023-02-02 10:40:00,11.28,11.3,11.23,11.28,749540.0,8.3459,8.3607,8.3089,8.3459,749540.0
2023-02-02 10:50:00,11.28,11.3,11.25,11.26,744045.0,8.3459,8.3607,8.3237,8.3311,744045.0
2023-02-02 11:00:00,11.25,11.29,11.25,11.26,484444.0,8.3237,8.3533,8.3237,8.3311,484444.0
2023-02-02 11:10:00,11.26,11.26,11.18,11.19,792016.0,8.3311,8.3311,8.2719,8.2793,792016.0
2023-02-02 11:20:00,11.19,11.23,11.17,11.21,560318.0,8.2793,8.3089,8.2645,8.2941,560318.0
2023-02-02 11:30:00,11.21,11.22,11.17,11.21,392632.0,8.2941,8.3015,8.2645,8.2941,392632.0
2023-02-02 11:40:00,11.21,11.24,11.17,11.18,614080.0,8.2941,8.3163,8.2645,8.2719,614080.0
2023-02-02 11:50:00,11.18,11.25,11.15,11.25,511626.0,8.2719,8.3237,8.2497,8.3237,511626.0
2023-02-02 12:00:00,11.25,11.25,11.22,11.23,704833.0,8.3237,8.3237,8.3015,8.3089,704833.0
2023-02-02 12:10:00,11.23,11.23,11.19,11.2,667786.0,8.3089,8.3089,8.2793,8.2867,667786.0
2023-02-02 12:20:00,11.2,11.21,11.16,11.2,770205.0,8.2867,8.2941,8.2571,8.2867,770205.0
2023-02-02 12:30:00,11.2,11.22,11.18,11.2,556843.0,8.2867,8.3015,8.2719,8.2867,556843.0
2023-02-02 12:40:00,11.2,11.2,11.16,11.16,319476.0,8.2867,8.2867,8.2571,8.2571,319476.0
2023-02-02 12:50:00,11.17,11.18,11.14,11.17,751193.0,8.2645,8.2719,8.2424,8.2645,751193.0
2023-02-02 13:00:00,11.17,11.19,11.16,11.18,624575.0,8.2645,8.2793,8.2571,8.2719,624575.0
2023-02-02 13:10:00,11.19,11.19,11.14,11.15,1266766.0,8.2793,8.2793,8.2424,8.2497,1266766.0
2023-02-02 13:20:00,11.15,11.16,11.09,11.1,1435887.0,8.2497,8.2571,8.2054,8.2128,1435887.0
2023-02-02 13:30:00,11.1,11.12,11.09,11.09,756023.0,8.2128,8.2276,8.2054,8.2054,756023.0
2023-02-02 13:40:00,11.1,11.1,11.04,11.05,730003.0,8.2128,8.2128,8.1684,8.1758,730003.0
2023-02-02 13:50:00,11.05,11.06,10.91,10.94,2259056.0,8.1758,8.1832,8.0722,8.0944,2259056.0
2023-02-02 14:00:00,10.94,11.06,10.93,11.02,1469888.0,8.0944,8.1832,8.087,8.1536,1469888.0
2023-02-02 14:10:00,11.02,11.03,10.98,10.99,770248.0,8.1536,8.161,8.124,8.1314,770248.0
2023-02-02 14:20:00,10.99,10.99,10.87,10.89,1712383.0,8.1314,8.1314,8.0426,8.0574,1712383.0
2023-02-02 14:30:00,10.9,10.94,10.87,10.87,852875.0,8.0648,8.0944,8.0426,8.0426,852875.0
2023-02-02 14:40:00,10.87,10.92,10.87,10.92,962560.0,8.0426,8.0796,8.0426,8.0796,962560.0
2023-02-02 14:50:00,10.92,10.92,10.83,10.85,919035.0,8.0796,8.0796,8.013,8.0278,919035.0
2023-02-02 15:00:00,10.85,10.89,10.81,10.85,872776.0,8.0278,8.0574,7.9982,8.0278,872776.0
2023-02-02 15:10:00,10.85,10.88,10.83,10.85,842146.0,8.0278,8.05,8.013,8.0278,842146.0
2023-02-02 15:20:00,10.86,10.88,10.82,10.86,948078.0,8.0352,8.05,8.0056,8.0352,948078.0
2023-02-02 15:30:00,10.86,10.91,10.85,10.9,1382829.0,8.0352,8.0722,8.0278,8.0648,1382829.0
2023-02-02 15:40:00,10.89,10.91,10.88,10.91,912011.0,8.0574,8.0722,8.05,8.0722,912011.0
2023-02-02 15:50:00,10.9,10.92,10.89,10.92,1610994.0,8.0648,8.0796,8.0574,8.0796,1610994.0
2023-02-03 09:30:00,10.91,11.09,10.9,11.05,1066815.0,8.0722,8.2054,8.0648,8.1758,1066815.0
2023-02-03 09:40:00,11.05,11.12,11.01,11.1,342392.0,8.1758,8.2276,8.1462,8.2128,342392.0
2023-02-03 09:50:00,11.11,11.12,11.04,11.07,446823.0,8.2202,8.2276,8.1684,8.1906,446823.0
2023-02-03 10:00:00,11.07,11.07,10.98,11.0,411866.0,8.1906,8.1906,8.124,8.1388,411866.0
2023-02-03 10:10:00,11.0,11.04,10.97,11.0,460036.0,8.1388,8.1684,8.1166,8.1388,460036.0
2023-02-03 10:20:00,11.01,11.06,10.99,11.04,535511.0,8.1462,8.1832,8.1314,8.1684,535511.0
2023-02-03 10:30:00,11.04,11.06,11.01,11.05,572456.0,8.1684,8.1832,8.1462,8.1758,572456.0
2023-02-03 10:40:00,11.05,11.08,10.99,11.0,397592.0,8.1758,8.198,8.1314,8.1388,397592.0
2023-02-03 10:50:00,11.0,11.01,10.93,10.94,372575.0,8.1388,8.1462,8.087,8.0944,372575.0
2023-02-03 11:00:00,10.95,10.96,10.86,10.87,394942.0,8.1018,8.1092,8.0352,8.0426,394942.0
2023-02-03 11:10:00,10.87,10.93,10.86,10.91,339560.0,8.0426,8.087,8.0352,8.0722,339560.0
2023-02-03 11:20:00,10.91,10.93,10.88,10.9,342059.0,8.0722,8.087,8.05,8.0648,342059.0
2023-02-03 11:30:00,10.89,10.9,10.8,10.82,580264.0,8.0574,8.0648,7.9908,8.0056,580264.0
2023-02-03 11:40:00,10.82,10.85,10.8,10.84,559227.0,8.0056,8.0278,7.9908,8.0204,559227.0
2023-02-03 11:50:00,10.83,10.87,10.82,10.82,470171.0,8.013,8.0426,8.0056,8.0056,470171.0
2023-02-03 12:00:00,10.82,10.84,10.81,10.81,583609.0,8.0056,8.0204,7.9982,7.9982,583609.0
2023-02-03 12:10:00,10.81,10.86,10.81,10.86,397225.0,7.9982,8.0352,7.9982,8.0352,397225.0
2023-02-03 12:20:00,10.86,10.91,10.85,10.88,477459.0,8.0352,8.0722,8.0278,8.05,477459.0
2023-02-03 12:30:00,10.88,10.89,10.84,10.89,424135.0,8.05,8.0574,8.0204,8.0574,424135.0
2023-02-03 12:40:00,10.88,10.89,10.86,10.87,279897.0,8.05,8.0574,8.0352,8.0426,279897.0
2023-02-03 12:50:00,10.87,10.89,10.84,10.85,635471.0,8.0426,8.0574,8.0204,8.0278,635471.0
2023-02-03 13:00:00,10.85,10.85,10.78,10.79,502432.0,8.0278,8.0278,7.976,7.9834,502432.0
2023-02-03 13:10:00,10.79,10.81,10.78,10.8,553339.0,7.9834,7.9982,7.976,7.9908,553339.0
2023-02-03 13:20:00,10.8,10.83,10.77,10.78,673260.0,7.9908,8.013,7.9686,7.976,673260.0
2023-02-03 13:30:00,10.77,10.82,10.76,10.82,390425.0,7.9686,8.0056,7.9612,8.0056,390425.0
2023-02-03 13:40:00,10.82,10.83,10.77,10.79,407066.0,8.0056,8.013,7.9686,7.9834,407066.0
2023-02-03 13:50:00,10.79,10.82,10.79,10.8,262376.0,7.9834,8.0056,7.9834,7.9908,262376.0
2023-02-03 14:00:00,10.8,10.81,10.77,10.78,353562.0,7.9908,7.9982,7.9686,7.976,353562.0
2023-02-03 14:10:00,10.78,10.8,10.76,10.79,462277.0,7.976,7.9908,7.9612,7.9834,462277.0
2023-02-03 14:20:00,10.79,10.79,10.75,10.77,356468.0,7.9834,7.9834,7.9538,7.9686,356468.0
2023-02-03 14:30:00,10.77,10.78,10.75,10.77,489887.0,7.9686,7.976,7.9538,7.9686,489887.0
2023-02-03 14:40:00,10.77,10.78,10.75,10.77,399223.0,7.9686,7.976,7.9538,7.9686,399223.0
2023-02-03 14:50:00,10.77,10.77,10.73,10.74,1437563.0,7.9686,7.9686,7.939,7.9464,1437563.0
2023-02-03 15:00:00,10.74,10.79,10.72,10.78,782376.0,7.9464,7.9834,7.9316,7.976,782376.0
2023-02-03 15:10:00,10.77,10.82,10.77,10.8,581498.0,7.9686,8.0056,7.9686,7.9908,581498.0
2023-02-03 15:20:00,10.8,10.84,10.79,10.83,481841.0,7.9908,8.0204,7.9834,8.013,481841.0
2023-02-03 15:30:00,10.83,10.83,10.8,10.81,462026.0,8.013,8.013,7.9908,7.9982,462026.0
2023-02-03 15:40:00,10.81,10.83,10.8,10.81,887903.0,7.9982,8.013,7.9908,7.9982,887903.0
2023-02-03 15:50:00,10.81,10.85,10.8,10.85,1246497.0,7.9982,8.0278,7.9908,8.0278,1246497.0
2023-02-06 09:30:00,10.84,10.94,10.82,10.92,685857.0,8.0204,8.0944,8.0056,8.0796,685857.0
2023-02-06 09:40:00,10.92,10.94,10.85,10.9,305018.0,8.0796,8.0944,8.0278,8.0648,305018.0
2023-02-06 09:50:00,10.9,10.92,10.81,10.82,355800.0,8.0648,8.0796,7.9982,8.0056,355800.0
2023-02-06 10:00:00,10.82,10.83,10.76,10.79,299699.0,8.0056,8.013,7.9612,7.9834,299699.0
2023-02-06 10:10:00,10.79,10.79,10.72,10.74,345343.0,7.9834,7.9834,7.9316,7.9464,345343.0
2023-02-06 10:20:00,10.74,10.8,10.73,10.76,325684.0,7.9464,7.9908,7.939,7.9612,325684.0
2023-02-06 10:30:00,10.75,10.76,10.71,10.72,355406.0,7.9538,7.9612,7.9242,7.9316,355406.0
2023-02-06 10:40:00,10.72,10.78,10.72,10.77,372378.0,7.9316,7.976,7.9316,7.9686,372378.0
2023-02-06 10:50:00,10.78,10.81,10.76,10.8,287497.0,7.976,7.9982,7.9612,7.9908,287497.0
2023-02-06 11:00:00,10.8,10.86,10.79,10.84,356640.0,7.9908,8.0352,7.9834,8.0204,356640.0
2023-02-06 11:10:00,10.84,10.88,10.82,10.87,459544.0,8.0204,8.05,8.0056,8.0426,459544.0
2023-02-06 11:20:00,10.87,10.89,10.85,10.85,313372.0,8.0426,8.0574,8.0278,8.0278,313372.0
2023-02-06 11:30:00,10.86,10.87,10.82,10.83,157851.0,8.0352,8.0426,8.0056,8.013,157851.0
2023-02-06 11:40:00,10.83,10.84,10.8,10.83,296756.0,8.013,8.0204,7.9908,8.013,296756.0
2023-02-06 11:50:00,10.83,10.86,10.82,10.86,393489.0,8.013,8.0352,8.0056,8.0352,393489.0
2023-02-06 12:00:00,10.85,10.87,10.81,10.85,492815.0,8.0278,8.0426,7.9982,8.0278,492815.0
2023-02-06 12:10:00,10.85,10.9,10.84,10.86,800220.0,8.0278,8.0648,8.0204,8.0352,800220.0
2023-02-06 12:20:00,10.86,10.89,10.84,10.85,724494.0,8.0352,8.0574,8.0204,8.0278,724494.0
2023-02-06 12:30:00,10.85,10.88,10.83,10.87,423181.0,8.0278,8.05,8.013,8.0426,423181.0
2023-02-06 12:40:00,10.87,10.92,10.86,10.91,455035.0,8.0426,8.0796,8.0352,8.0722,455035.0
2023-02-06 12:50:00,10.91,10.91,10.87,10.9,344537.0,8.0722,8.0722,8.0426,8.0648,344537.0
2023-02-06 13:00:00,10.9,10.92,10.88,10.92,380251.0,8.0648,8.0796,8.05,8.0796,380251.0
2023-02-06 13:10:00,10.92,10.95,10.89,10.94,1772068.0,8.0796,8.1018,8.0574,8.0944,1772068.0
2023-02-06 13:20:00,10.93,10.96,10.92,10.95,1594443.0,8.087,8.1092,8.0796,8.1018,1594443.0
2023-02-06 13:30:00,10.95,11.01,10.94,11.01,529709.0,8.1018,8.1462,8.0944,8.1462,529709.0
2023-02-06 13:40:00,11.01,11.03,11.0,11.02,433751.0,8.1462,8.161,8.1388,8.1536,433751.0
2023-02-06 13:50:00,11.02,11.07,10.99,11.07,438478.0,8.1536,8.1906,8.1314,8.1906,438478.0
2023-02-06 14:00:00,11.07,11.09,11.05,11.08,597239.0,8.1906,8.2054,8.1758,8.198,597239.0
2023-02-06 14:10:00,11.09,11.13,11.08,11.09,720415.0,8.2054,8.235,8.198,8.2054,720415.0
2023-02-06 14:20:00,11.09,11.15,11.08,11.15,512435.0,8.2054,8.2497,8.198,8.2497,512435.0
2023-02-06 14:30:00,11.15,11.19,11.12,11.19,966246.0,8.2497,8.2793,8.2276,8.2793,966246.0
2023-02-06 14:40:00,11.19,11.2,11.14,11.17,713646.0,8.2793,8.2867,8.2424,8.2645,713646.0
2023-02-06 14:50:00,11.16,11.19,11.13,11.18,798108.0,8.2571,8.2793,8.235,8.2719,798108.0
2023-02-06 15:00:00,11.17,11.18,11.12,11.16,582917.0,8.2645,8.2719,8.2276,8.2571,582917.0
2023-02-06 15:10:00,11.16,11.19,11.15,11.19,695536.0,8.2571,8.2793,8.2497,8.2793,695536.0
2023-02-06 15:20:00,11.19,11.2,11.14,11.17,1046385.0,8.2793,8.2867,8.2424,8.2645,1046385.0
2023-02-06 15:30:00,11.17,11.2,11.15,11.2,1285441.0,8.2645,8.2867,8.2497,8.2867,1285441.0
2023-02-06 15:40:00,11.2,11.22,11.16,11.17,1046576.0,8.2867,8.3015,8.2571,8.2645,1046576.0
2023-02-06 15:50:00,11.17,11.2,11.16,11.19,1055481.0,8.2645,8.2867,8.2571,8.2793,1055481.0
2023-02-07 09:30:00,11.2,11.29,11.19,11.22,868460.0,8.2867,8.3533,8.2793,8.3015,868460.0
2023-02-07 09:40:00,11.22,11.25,11.1,11.16,591593.0,8.3015,8.3237,8.2128,8.2571,591593.0
2023-02-07 09:50:00,11.15,11.23,11.14,11.19,425294.0,8.2497,8.3089,8.2424,8.2793,425294.0
2023-02-07 10:00:00,11.19,11.19,11.15,11.17,275254.0,8.2793,8.2793,8.2497,8.2645,275254.0
2023-02-07 10:10:00,11.16,11.17,11.07,11.1,429852.0,8.2571,8.2645,8.1906,8.2128,429852.0
2023-02-07 10:20:00,11.1,11.13,11.05,11.07,385226.0,8.2128,8.235,8.1758,8.1906,385226.0
2023-02-07 10:30:00,11.07,11.09,11.04,11.08,371930.0,8.1906,8.2054,8.1684,8.198,371930.0
2023-02-07 10:40:00,11.07,11.09,11.05,11.07,237990.0,8.1906,8.2054,8.1758,8.1906,237990.0
2023-02-07 10:50:00,11.06,11.09,11.05,11.08,451695.0,8.1832,8.2054,8.1758,8.198,451695.0
2023-02-07 11:00:00,11.08,11.14,11.07,11.13,320492.0,8.198,8.2424,8.1906,8.235,320492.0
2023-02-07 11:10:00,11.13,11.14,11.11,11.12,169884.0,8.235,8.2424,8.2202,8.2276,169884.0
2023-02-07 11:20:00,11.11,11.13,11.08,11.09,168944.0,8.2202,8.235,8.198,8.2054,168944.0
2023-02-07 11:30:00,11.09,11.11,11.06,11.08,337257.0,8.2054,8.2202,8.1832,8.198,337257.0
2023-02-07 11:40:00,11.09,11.1,11.05,11.09,405392.0,8.2054,8.2128,8.1758,8.2054,405392.0
2023-02-07 11:50:00,11.09,11.1,11.06,11.07,832358.0,8.2054,8.2128,8.1832,8.1906,832358.0
2023-02-07 12:00:00,11.07,11.1,11.04,11.05,487209.0,8.1906,8.2128,8.1684,8.1758,487209.0
2023-02-07 12:10:00,11.05,11.06,11.03,11.06,472233.0,8.1758,8.1832,8.161,8.1832,472233.0
2023-02-07 12:20:00,11.05,11.08,11.01,11.01,430810.0,8.1758,8.198,8.1462,8.1462,430810.0
2023-02-07 12:30:00,11.02,11.02,10.98,11.01,496739.0,8.1536,8.1536,8.124,8.1462,496739.0
2023-02-07 12:40:00,11.0,11.11,11.0,11.08,788147.0,8.1388,8.2202,8.1388,8.198,788147.0
2023-02-07 12:50:00,11.08,11.18,11.06,11.16,680834.0,8.198,8.2719,8.1832,8.2571,680834.0
2023-02-07 13:00:00,11.16,11.16,11.08,11.09,496573.0,8.2571,8.2571,8.198,8.2054,496573.0
2023-02-07 13:10:00,11.09,11.09,11.01,11.06,241339.0,8.2054,8.2054,8.1462,8.1832,241339.0
2023-02-07 13:20:00,11.05,11.07,10.95,10.96,485563.0,8.1758,8.1906,8.1018,8.1092,485563.0
2023-02-07 13:30:00,10.95,10.97,10.91,10.96,570622.0,8.1018,8.1166,8.0722,8.1092,570622.0
2023-02-07 13:40:00,10.97,10.98,10.9,10.92,713893.0,8.1166,8.124,8.0648,8.0796,713893.0
2023-02-07 13:50:00,10.92,10.97,10.91,10.95,428129.0,8.0796,8.1166,8.0722,8.1018,428129.0
2023-02-07 14:00:00,10.94,11.03,10.94,11.01,435732.0,8.0944,8.161,8.0944,8.1462,435732.0
2023-02-07 14:10:00,11.0,11.03,10.99,11.0,316658.0,8.1388,8.161,8.1314,8.1388,316658.0
2023-02-07 14:20:00,11.0,11.0,10.98,11.0,277186.0,8.1388,8.1388,8.124,8.1388,277186.0
2023-02-07 14:30:00,11.0,11.05,10.99,11.02,364247.0,8.1388,8.1758,8.1314,8.1536,364247.0
2023-02-07 14:40:00,11.03,11.03,11.0,11.0,177547.0,8.161,8.161,8.1388,8.1388,177547.0
2023-02-07 14:50:00,11.01,11.02,10.99,11.0,215611.0,8.1462,8.1536,8.1314,8.1388,215611.0
2023-02-07 15:00:00,11.0,11.03,10.98,10.99,252053.0,8.1388,8.161,8.124,8.1314,252053.0
2023-02-07 15:10:00,10.99,11.03,10.98,11.03,282856.0,8.1314,8.161,8.124,8.161,282856.0
2023-02-07 15:20:00,11.03,11.04,11.0,11.04,330917.0,8.161,8.1684,8.1388,8.1684,330917.0
2023-02-07 15:30:00,11.04,11.05,11.0,11.0,507040.0,8.1684,8.1758,8.1388,8.1388,507040.0
2023-02-07 15:40:00,11.01,11.03,10.99,11.03,1042257.0,8.1462,8.161,8.1314,8.161,1042257.0
2023-02-07 15:50:00,11.03,11.07,11.03,11.04,2018858.0,8.161,8.1906,8.161,8.1684,2018858.0
2023-02-08 09:30:00,11.1,11.21,11.1,11.19,504569.0,8.2128,8.2941,8.2128,8.2793,504569.0
2023-02-08 09:40:00,11.2,11.26,11.17,11.23,578631.0,8.2867,8.3311,8.2645,8.3089,578631.0
2023-02-08 09:50:00,11.23,11.23,11.14,11.17,428027.0,8.3089,8.3089,8.2424,8.2645,428027.0
2023-02-08 10:00:00,11.17,11.24,11.16,11.21,916236.0,8.2645,8.3163,8.2571,8.2941,916236.0
2023-02-08 10:10:00,11.21,11.22,11.16,11.18,262272.0,8.2941,8.3015,8.2571,8.2719,262272.0
2023-02-08 10:20:00,11.17,11.18,11.13,11.14,252756.0,8.2645,8.2719,8.235,8.2424,252756.0
2023-02-08 10:30:00,11.14,11.15,11.06,11.09,506748.0,8.2424,8.2497,8.1832,8.2054,506748.0
2023-02-08 10:40:00,11.1,11.1,10.99,11.01,655661.0,8.2128,8.2128,8.1314,8.1462,655661.0
2023-02-08 10:50:00,11.01,11.03,10.99,11.03,683585.0,8.1462,8.161,8.1314,8.161,683585.0
2023-02-08 11:00:00,11.03,11.06,11.01,11.03,488544.0,8.161,8.1832,8.1462,8.161,488544.0
2023-02-08 11:10:00,11.02,11.04,11.0,11.03,362976.0,8.1536,8.1684,8.1388,8.161,362976.0
2023-02-08 11:20:00,11.04,11.05,10.98,10.99,428350.0,8.1684,8.1758,8.124,8.1314,428350.0
2023-02-08 11:30:00,10.98,11.01,10.97,11.01,316608.0,8.124,8.1462,8.1166,8.1462,316608.0
2023-02-08 11:40:00,11.01,11.1,10.97,11.09,368555.0,8.1462,8.2128,8.1166,8.2054,368555.0
2023-02-08 11:50:00,11.09,11.1,11.05,11.07,339949.0,8.2054,8.2128,8.1758,8.1906,339949.0
2023-02-08 12:00:00,11.07,11.09,11.03,11.04,426649.0,8.1906,8.2054,8.161,8.1684,426649.0
2023-02-08 12:10:00,11.04,11.08,11.03,11.08,265595.0,8.1684,8.198,8.161,8.198,265595.0
2023-02-08 12:20:00,11.08,11.08,11.05,11.05,261049.0,8.198,8.198,8.1758,8.1758,261049.0
2023-02-08 12:30:00,11.05,11.09,11.03,11.04,350722.0,8.1758,8.2054,8.161,8.1684,350722.0
2023-02-08 12:40:00,11.04,11.05,11.0,11.04,294500.0,8.1684,8.1758,8.1388,8.1684,294500.0
2023-02-08 12:50:00,11.04,11.1,11.04,11.1,337268.0,8.1684,8.2128,8.1684,8.2128,337268.0
2023-02-08 13:00:00,11.1,11.16,11.08,11.13,506892.0,8.2128,8.2571,8.198,8.235,506892.0
2023-02-08 13:10:00,11.13,11.16,11.11,11.15,489048.0,8.235,8.2571,8.2202,8.2497,489048.0
2023-02-08 13:20:00,11.16,11.2,11.15,11.18,552476.0,8.2571,8.2867,8.2497,8.2719,552476.0
2023-02-08 13:30:00,11.19,11.21,11.16,11.2,396715.0,8.2793,8.2941,8.2571,8.2867,396715.0
2023-02-08 13:40:00,11.19,11.24,11.18,11.21,529834.0,8.2793,8.3163,8.2719,8.2941,529834.0
2023-02-08 13:50:00,11.21,11.25,11.19,11.21,715446.0,8.2941,8.3237,8.2793,8.2941,715446.0
2023-02-08 14:00:00,11.21,11.22,11.2,11.2,332907.0,8.2941,8.3015,8.2867,8.2867,332907.0
2023-02-08 14:10:00,11.2,11.28,11.19,11.27,502329.0,8.2867,8.3459,8.2793,8.3385,502329.0
2023-02-08 14:20:00,11.26,11.28,11.25,11.28,419008.0,8.3311,8.3459,8.3237,8.3459,419008.0
2023-02-08 14:30:00,11.28,11.29,11.26,11.26,474228.0,8.3459,8.3533,8.3311,8.3311,474228.0
2023-02-08 14:40:00,11.27,11.27,11.21,11.21,766510.0,8.3385,8.3385,8.2941,8.2941,766510.0
2023-02-08 14:50:00,11.21,11.25,11.19,11.23,806955.0,8.2941,8.3237,8.2793,8.3089,806955.0
2023-02-08 15:00:00,11.23,11.24,11.2,11.23,434303.0,8.3089,8.3163,8.2867,8.3089,434303.0
2023-02-08 15:10:00,11.24,11.27,11.22,11.24,716157.0,8.3163,8.3385,8.3015,8.3163,716157.0
2023-02-08 15:20:00,11.24,11.27,11.23,11.26,595337.0,8.3163,8.3385,8.3089,8.3311,595337.0
2023-02-08 15:30:00,11.26,11.27,11.23,11.24,917152.0,8.3311,8.3385,8.3089,8.3163,917152.0
2023-02-08 15:40:00,11.25,11.25,11.2,11.21,815273.0,8.3237,8.3237,8.2867,8.2941,815273.0
2023-02-08 15:50:00,11.21,11.24,11.2,11.2,1246062.0,8.2941,8.3163,8.2867,8.2867,1246062.0
2023-02-09 09:30:00,11.17,11.22,11.1,11.13,632983.0,8.2645,8.3015,8.2128,8.235,632983.0
2023-02-09 09:40:00,11.13,11.15,11.03,11.05,891534.0,8.235,8.2497,8.161,8.1758,891534.0
2023-02-09 09:50:00,11.05,11.12,11.03,11.04,674338.0,8.1758,8.2276,8.161,8.1684,674338.0
2023-02-09 10:00:00,11.05,11.13,11.02,11.13,356142.0,8.1758,8.235,8.1536,8.235,356142.0
2023-02-09 10:10:00,11.13,11.16,11.12,11.14,410282.0,8.235,8.2571,8.2276,8.2424,410282.0
2023-02-09 10:20:00,11.14,11.2,11.13,11.17,369170.0,8.2424,8.2867,8.235,8.2645,369170.0
2023-02-09 10:30:00,11.17,11.23,11.15,11.18,268875.0,8.2645,8.3089,8.2497,8.2719,268875.0
2023-02-09 10:40:00,11.17,11.18,11.1,11.11,604648.0,8.2645,8.2719,8.2128,8.2202,604648.0
2023-02-09 10:50:00,11.11,11.15,11.09,11.13,365991.0,8.2202,8.2497,8.2054,8.235,365991.0
2023-02-09 11:00:00,11.13,11.14,11.06,11.08,593239.0,8.235,8.2424,8.1832,8.198,593239.0
2023-02-09 11:10:00,11.08,11.13,11.07,11.12,360125.0,8.198,8.235,8.1906,8.2276,360125.0
2023-02-09 11:20:00,11.12,11.16,11.11,11.15,369096.0,8.2276,8.2571,8.2202,8.2497,369096.0
2023-02-09 11:30:00,11.15,11.2,11.13,11.19,511165.0,8.2497,8.2867,8.235,8.2793,511165.0
2023-02-09 11:40:00,11.19,11.24,11.18,11.21,415955.0,8.2793,8.3163,8.2719,8.2941,415955.0
2023-02-09 11:50:00,11.21,11.21,11.15,11.16,275773.0,8.2941,8.2941,8.2497,8.2571,275773.0
2023-02-09 12:00:00,11.16,11.2,11.14,11.18,483311.0,8.2571,8.2867,8.2424,8.2719,483311.0
2023-02-09 12:10:00,11.19,11.23,11.18,11.21,558219.0,8.2793,8.3089,8.2719,8.2941,558219.0
2023-02-09 12:20:00,11.21,11.26,11.2,11.25,477921.0,8.2941,8.3311,8.2867,8.3237,477921.0
2023-02-09 12:30:00,11.25,11.26,11.19,11.21,305239.0,8.3237,8.3311,8.2793,8.2941,305239.0
2023-02-09 12:40:00,11.21,11.22,11.17,11.19,298798.0,8.2941,8.3015,8.2645,8.2793,298798.0
2023-02-09 12:50:00,11.19,11.22,11.18,11.2,225481.0,8.2793,8.3015,8.2719,8.2867,225481.0
2023-02-09 13:00:00,11.21,11.23,11.17,11.23,381271.0,8.2941,8.3089,8.2645,8.3089,381271.0
2023-02-09 13:10:00,11.23,11.24,11.2,11.21,149285.0,8.3089,8.3163,8.2867,8.2941,149285.0
2023-02-09 13:20:00,11.21,11.22,11.18,11.21,206912.0,8.2941,8.3015,8.2719,8.2941,206912.0
2023-02-09 13:30:00,11.21,11.25,11.2,11.23,262249.0,8.2941,8.3237,8.2867,8.3089,262249.0
2023-02-09 13:40:00,11.23,11.24,11.19,11.2,321873.0,8.3089,8.3163,8.2793,8.2867,321873.0
2023-02-09 13:50:00,11.19,11.21,11.18,11.2,146642.0,8.2793,8.2941,8.2719,8.2867,146642.0
2023-02-09 14:00:00,11.2,11.23,11.19,11.21,325952.0,8.2867,8.3089,8.2793,8.2941,325952.0
2023-02-09 14:10:00,11.2,11.22,11.14,11.15,424307.0,8.2867,8.3015,8.2424,8.2497,424307.0
2023-02-09 14:20:00,11.14,11.16,11.13,11.15,256349.0,8.2424,8.2571,8.235,8.2497,256349.0
2023-02-09 14:30:00,11.15,11.16,11.1,11.12,244120.0,8.2497,8.2571,8.2128,8.2276,244120.0
2023-02-09 14:40:00,11.12,11.15,11.1,11.12,359738.0,8.2276,8.2497,8.2128,8.2276,359738.0
2023-02-09 14:50:00,11.12,11.14,11.1,11.13,206343.0,8.2276,8.2424,8.2128,8.235,206343.0
2023-02-09 15:00:00,11.13,11.14,11.09,11.11,362577.0,8.235,8.2424,8.2054,8.2202,362577.0
2023-02-09 15:10:00,11.11,11.12,11.08,11.1,557841.0,8.2202,8.2276,8.198,8.2128,557841.0
2023-02-09 15:20:00,11.1,11.11,11.07,11.07,392418.0,8.2128,8.2202,8.1906,8.1906,392418.0
2023-02-09 15:30:00,11.08,11.12,11.06,11.11,700945.0,8.198,8.2276,8.1832,8.2202,700945.0
2023-02-09 15:40:00,11.11,11.12,11.08,11.09,520743.0,8.2202,8.2276,8.198,8.2054,520743.0
2023-02-09 15:50:00,11.09,11.12,11.05,11.07,2448201.0,8.2054,8.2276,8.1758,8.1906,2448201.0
2023-02-10 09:30:00,11.3,11.37,11.29,11.34,786675.0,8.3607,8.4125,8.3533,8.3903,786675.0
2023-02-10 09:40:00,11.34,11.39,11.3,11.38,595767.0,8.3903,8.4273,8.3607,8.4199,595767.0
2023-02-10 09:50:00,11.38,11.39,11.33,11.38,330372.0,8.4199,8.4273,8.3829,8.4199,330372.0
2023-02-10 10:00:00,11.38,11.38,11.32,11.36,322414.0,8.4199,8.4199,8.3755,8.4051,322414.0
2023-02-10 10:10:00,11.36,11.37,11.29,11.32,258320.0,8.4051,8.4125,8.3533,8.3755,258320.0
2023-02-10 10:20:00,11.33,11.36,11.31,11.34,225656.0,8.3829,8.4051,8.3681,8.3903,225656.0
2023-02-10 10:30:00,11.34,11.34,11.28,11.29,276757.0,8.3903,8.3903,8.3459,8.3533,276757.0
2023-02-10 10:40:00,11.3,11.33,11.29,11.29,319048.0,8.3607,8.3829,8.3533,8.3533,319048.0
2023-02-10 10:50:00,11.29,11.3,11.25,11.29,470084.0,8.3533,8.3607,8.3237,8.3533,470084.0
2023-02-10 11:00:00,11.29,11.33,11.28,11.32,199505.0,8.3533,8.3829,8.3459,8.3755,199505.0
2023-02-10 11:10:00,11.32,11.36,11.32,11.35,220143.0,8.3755,8.4051,8.3755,8.3977,220143.0
2023-02-10 11:20:00,11.35,11.35,11.29,11.3,340180.0,8.3977,8.3977,8.3533,8.3607,340180.0
2023-02-10 11:30:00,11.3,11.32,11.3,11.32,247782.0,8.3607,8.3755,8.3607,8.3755,247782.0
2023-02-10 11:40:00,11.31,11.31,11.26,11.28,264775.0,8.3681,8.3681,8.3311,8.3459,264775.0
2023-02-10 11:50:00,11.28,11.33,11.27,11.32,444945.0,8.3459,8.3829,8.3385,8.3755,444945.0
2023-02-10 12:00:00,11.32,11.36,11.32,11.35,613733.0,8.3755,8.4051,8.3755,8.3977,613733.0
2023-02-10 12:10:00,11.35,11.35,11.31,11.32,289965.0,8.3977,8.3977,8.3681,8.3755,289965.0
2023-02-10 12:20:00,11.32,11.34,11.3,11.34,558820.0,8.3755,8.3903,8.3607,8.3903,558820.0
2023-02-10 12:30:00,11.33,11.37,11.33,11.36,303278.0,8.3829,8.4125,8.3829,8.4051,303278.0
2023-02-10 12:40:00,11.36,11.38,11.35,11.37,507711.0,8.4051,8.4199,8.3977,8.4125,507711.0
2023-02-10 12:50:00,11.36,11.41,11.36,11.39,743458.0,8.4051,8.4421,8.4051,8.4273,743458.0
2023-02-10 13:00:00,11.4,11.45,11.38,11.44,569267.0,8.4347,8.4717,8.4199,8.4643,569267.0
2023-02-10 13:10:00,11.45,11.49,11.4,11.47,1443163.0,8.4717,8.5013,8.4347,8.4865,1443163.0
2023-02-10 13:20:00,11.47,11.52,11.46,11.51,620797.0,8.4865,8.5235,8.4791,8.5161,620797.0
2023-02-10 13:30:00,11.52,11.52,11.49,11.5,461794.0,8.5235,8.5235,8.5013,8.5087,461794.0
2023-02-10 13:40:00,11.49,11.5,11.44,11.46,425090.0,8.5013,8.5087,8.4643,8.4791,425090.0
2023-02-10 13:50:00,11.45,11.46,11.41,11.42,253574.0,8.4717,8.4791,8.4421,8.4495,253574.0
2023-02-10 14:00:00,11.43,11.46,11.41,11.45,299135.0,8.4569,8.4791,8.4421,8.4717,299135.0
2023-02-10 14:10:00,11.46,11.48,11.45,11.46,191441.0,8.4791,8.4939,8.4717,8.4791,191441.0
2023-02-10 14:20:00,11.46,11.47,11.44,11.46,235950.0,8.4791,8.4865,8.4643,8.4791,235950.0
2023-02-10 14:30:00,11.46,11.48,11.45,11.48,135807.0,8.4791,8.4939,8.4717,8.4939,135807.0
2023-02-10 14:40:00,11.48,11.5,11.47,11.5,214805.0,8.4939,8.5087,8.4865,8.5087,214805.0
2023-02-10 14:50:00,11.5,11.52,11.49,11.51,397208.0,8.5087,8.5235,8.5013,8.5161,397208.0
2023-02-10 15:00:00,11.51,11.53,11.5,11.53,546366.0,8.5161,8.5309,8.5087,8.5309,546366.0
2023-02-10 15:10:00,11.53,11.54,11.51,11.52,663078.0,8.5309,8.5383,8.5161,8.5235,663078.0
2023-02-10 15:20:00,11.51,11.53,11.49,11.51,536018.0,8.5161,8.5309,8.5013,8.5161,536018.0
2023-02-10 15:30:00,11.51,11.56,11.51,11.55,670996.0,8.5161,8.5531,8.5161,8.5457,670996.0
2023-02-10 15:40:00,11.55,11.56,11.52,11.55,1086012.0,8.5457,8.5531,8.5235,8.5457,1086012.0
2023-02-10 15:50:00,11.56,11.57,11.48,11.53,3081374.0,8.5531,8.5605,8.4939,8.5309,3081374.0
2023-02-13 09:30:00,11.46,11.53,11.43,11.45,838964.0,8.4791,8.5309,8.4569,8.4717,838964.0
2023-02-13 09:40:00,11.45,11.48,11.42,11.47,540124.0,8.4717,8.4939,8.4495,8.4865,540124.0
2023-02-13 09:50:00,11.48,11.52,11.44,11.52,327274.0,8.4939,8.5235,8.4643,8.5235,327274.0
2023-02-13 10:00:00,11.52,11.55,11.51,11.52,399790.0,8.5235,8.5457,8.5161,8.5235,399790.0
2023-02-13 10:10:00,11.52,11.54,11.47,11.47,371462.0,8.5235,8.5383,8.4865,8.4865,371462.0
2023-02-13 10:20:00,11.48,11.53,11.47,11.52,445061.0,8.4939,8.5309,8.4865,8.5235,445061.0
2023-02-13 10:30:00,11.52,11.55,11.51,11.54,431469.0,8.5235,8.5457,8.5161,8.5383,431469.0
2023-02-13 10:40:00,11.53,11.56,11.52,11.52,277469.0,8.5309,8.5531,8.5235,8.5235,277469.0
2023-02-13 10:50:00,11.53,11.55,11.52,11.53,225972.0,8.5309,8.5457,8.5235,8.5309,225972.0
2023-02-13 11:00:00,11.53,11.55,11.52,11.54,252801.0,8.5309,8.5457,8.5235,8.5383,252801.0
2023-02-13 11:10:00,11.54,11.56,11.54,11.55,115551.0,8.5383,8.5531,8.5383,8.5457,115551.0
2023-02-13 11:20:00,11.55,11.56,11.51,11.52,264889.0,8.5457,8.5531,8.5161,8.5235,264889.0
2023-02-13 11:30:00,11.51,11.54,11.51,11.52,142714.0,8.5161,8.5383,8.5161,8.5235,142714.0
2023-02-13 11:40:00,11.52,11.55,11.51,11.54,224618.0,8.5235,8.5457,8.5161,8.5383,224618.0
2023-02-13 11:50:00,11.54,11.55,11.52,11.55,189823.0,8.5383,8.5457,8.5235,8.5457,189823.0
2023-02-13 12:00:00,11.54,11.57,11.54,11.57,281273.0,8.5383,8.5605,8.5383,8.5605,281273.0
2023-02-13 12:10:00,11.57,11.59,11.56,11.59,205535.0,8.5605,8.5753,8.5531,8.5753,205535.0
2023-02-13 12:20:00,11.59,11.62,11.58,11.62,404905.0,8.5753,8.5975,8.5679,8.5975,404905.0
2023-02-13 12:30:00,11.62,11.65,11.6,11.63,548099.0,8.5975,8.6197,8.5827,8.6049,548099.0
2023-02-13 12:40:00,11.63,11.66,11.62,11.62,341019.0,8.6049,8.6271,8.5975,8.5975,341019.0
2023-02-13 12:50:00,11.63,11.63,11.61,11.63,201529.0,8.6049,8.6049,8.5901,8.6049,201529.0
2023-02-13 13:00:00,11.63,11.65,11.6,11.63,424941.0,8.6049,8.6197,8.5827,8.6049,424941.0
2023-02-13 13:10:00,11.63,11.65,11.61,11.64,348974.0,8.6049,8.6197,8.5901,8.6123,348974.0
2023-02-13 13:20:00,11.64,11.65,11.63,11.65,178137.0,8.6123,8.6197,8.6049,8.6197,178137.0
2023-02-13 13:30:00,11.65,11.67,11.64,11.67,510271.0,8.6197,8.6345,8.6123,8.6345,510271.0
2023-02-13 13:40:00,11.67,11.67,11.65,11.66,356890.0,8.6345,8.6345,8.6197,8.6271,356890.0
2023-02-13 13:50:00,11.67,11.67,11.66,11.67,555333.0,8.6345,8.6345,8.6271,8.6345,555333.0
2023-02-13 14:00:00,11.66,11.68,11.66,11.67,646936.0,8.6271,8.6419,8.6271,8.6345,646936.0
2023-02-13 14:10:00,11.67,11.69,11.66,11.69,903840.0,8.6345,8.6493,8.6271,8.6493,903840.0
2023-02-13 14:20:00,11.69,11.71,11.68,11.71,308700.0,8.6493,8.6641,8.6419,8.6641,308700.0
2023-02-13 14:30:00,11.71,11.72,11.69,11.71,477836.0,8.6641,8.6715,8.6493,8.6641,477836.0
2023-02-13 14:40:00,11.71,11.72,11.66,11.67,272796.0,8.6641,8.6715,8.6271,8.6345,272796.0
2023-02-13 14:50:00,11.67,11.67,11.66,11.67,162577.0,8.6345,8.6345,8.6271,8.6345,162577.0
2023-02-13 15:00:00,11.67,11.67,11.63,11.63,312189.0,8.6345,8.6345,8.6049,8.6049,312189.0
2023-02-13 15:10:00,11.63,11.67,11.63,11.67,1333359.0,8.6049,8.6345,8.6049,8.6345,1333359.0
2023-02-13 15:20:00,11.67,11.67,11.63,11.67,1075893.0,8.6345,8.6345,8.6049,8.6345,1075893.0
2023-02-13 15:30:00,11.67,11.72,11.67,11.71,490999.0,8.6345,8.6715,8.6345,8.6641,490999.0
2023-02-13 15:40:00,11.71,11.72,11.69,11.69,728747.0,8.6641,8.6715,8.6493,8.6493,728747.0
2023-02-13 15:50:00,11.7,11.72,11.68,11.71,1295298.0,8.6567,8.6715,8.6419,8.6641,1295298.0
2023-02-14 09:30:00,11.65,11.71,11.59,11.7,562060.0,8.6197,8.6641,8.5753,8.6567,562060.0
2023-02-14 09:40:00,11.71,11.79,11.69,11.77,457799.0,8.6641,8.7233,8.6493,8.7085,457799.0
2023-02-14 09:50:00,11.76,11.8,11.73,11.79,356671.0,8.7011,8.7307,8.6789,8.7233,356671.0
2023-02-14 10:00:00,11.79,11.8,11.74,11.77,425237.0,8.7233,8.7307,8.6863,8.7085,425237.0
2023-02-14 10:10:00,11.77,11.8,11.72,11.75,255357.0,8.7085,8.7307,8.6715,8.6937,255357.0
2023-02-14 10:20:00,11.75,11.75,11.69,11.7,200273.0,8.6937,8.6937,8.6493,8.6567,200273.0
2023-02-14 10:30:00,11.7,11.71,11.65,11.67,422293.0,8.6567,8.6641,8.6197,8.6345,422293.0
2023-02-14 10:40:00,11.67,11.71,11.65,11.66,462080.0,8.6345,8.6641,8.6197,8.6271,462080.0
2023-02-14 10:50:00,11.67,11.67,11.6,11.63,465719.0,8.6345,8.6345,8.5827,8.6049,465719.0
2023-02-14 11:00:00,11.63,11.67,11.63,11.66,172884.0,8.6049,8.6345,8.6049,8.6271,172884.0
2023-02-14 11:10:00,11.66,11.68,11.63,11.68,202490.0,8.6271,8.6419,8.6049,8.6419,202490.0
2023-02-14 11:20:00,11.67,11.69,11.63,11.63,171677.0,8.6345,8.6493,8.6049,8.6049,171677.0
2023-02-14 11:30:00,11.63,11.63,11.58,11.62,293269.0,8.6049,8.6049,8.5679,8.5975,293269.0
2023-02-14 11:40:00,11.62,11.64,11.6,11.62,113264.0,8.5975,8.6123,8.5827,8.5975,113264.0
2023-02-14 11:50:00,11.62,11.63,11.57,11.63,257452.0,8.5975,8.6049,8.5605,8.6049,257452.0
2023-02-14 12:00:00,11.62,11.67,11.62,11.66,323095.0,8.5975,8.6345,8.5975,8.6271,323095.0
2023-02-14 12:10:00,11.66,11.68,11.65,11.67,200245.0,8.6271,8.6419,8.6197,8.6345,200245.0
2023-02-14 12:20:00,11.67,11.68,11.65,11.67,93985.0,8.6345,8.6419,8.6197,8.6345,93985.0
2023-02-14 12:30:00,11.66,11.69,11.61,11.62,333511.0,8.6271,8.6493,8.5901,8.5975,333511.0
2023-02-14 12:40:00,11.62,11.63,11.56,11.57,349053.0,8.5975,8.6049,8.5531,8.5605,349053.0
2023-02-14 12:50:00,11.57,11.57,11.52,11.52,1234122.0,8.5605,8.5605,8.5235,8.5235,1234122.0
2023-02-14 13:00:00,11.52,11.61,11.52,11.58,517965.0,8.5235,8.5901,8.5235,8.5679,517965.0
2023-02-14 13:10:00,11.58,11.64,11.56,11.63,217637.0,8.5679,8.6123,8.5531,8.6049,217637.0
2023-02-14 13:20:00,11.62,11.64,11.58,11.6,572744.0,8.5975,8.6123,8.5679,8.5827,572744.0
2023-02-14 13:30:00,11.6,11.62,11.58,11.61,310859.0,8.5827,8.5975,8.5679,8.5901,310859.0
2023-02-14 13:40:00,11.62,11.64,11.6,11.63,138249.0,8.5975,8.6123,8.5827,8.6049,138249.0
2023-02-14 13:50:00,11.62,11.62,11.59,11.6,240222.0,8.5975,8.5975,8.5753,8.5827,240222.0
2023-02-14 14:00:00,11.6,11.61,11.56,11.58,218729.0,8.5827,8.5901,8.5531,8.5679,218729.0
2023-02-14 14:10:00,11.58,11.59,11.55,11.59,231840.0,8.5679,8.5753,8.5457,8.5753,231840.0
2023-02-14 14:20:00,11.59,11.6,11.57,11.59,260354.0,8.5753,8.5827,8.5605,8.5753,260354.0
2023-02-14 14:30:00,11.58,11.6,11.57,11.58,179456.0,8.5679,8.5827,8.5605,8.5679,179456.0
2023-02-14 14:40:00,11.58,11.59,11.54,11.54,924623.0,8.5679,8.5753,8.5383,8.5383,924623.0
2023-02-14 14:50:00,11.54,11.55,11.53,11.55,365793.0,8.5383,8.5457,8.5309,8.5457,365793.0
2023-02-14 15:00:00,11.54,11.56,11.54,11.55,294509.0,8.5383,8.5531,8.5383,8.5457,294509.0
2023-02-14 15:10:00,11.54,11.58,11.54,11.57,428750.0,8.5383,8.5679,8.5383,8.5605,428750.0
2023-02-14 15:20:00,11.57,11.59,11.56,11.59,255984.0,8.5605,8.5753,8.5531,8.5753,255984.0
2023-02-14 15:30:00,11.59,11.67,11.55,11.63,1324850.0,8.5753,8.6345,8.5457,8.6049,1324850.0
2023-02-14 15:40:00,11.64,11.65,11.6,11.63,563807.0,8.6123,8.6197,8.5827,8.6049,563807.0
2023-02-14 15:50:00,11.63,11.64,11.61,11.63,1288468.0,8.6049,8.6123,8.5901,8.6049,1288468.0
2023-02-15 09:30:00,11.52,11.59,11.5,11.53,1191748.0,8.5235,8.5753,8.5087,8.5309,1191748.0
2023-02-15 09:40:00,11.53,11.54,11.48,11.49,663638.0,8.5309,8.5383,8.4939,8.5013,663638.0
2023-02-15 09:50:00,11.49,11.5,11.41,11.46,726478.0,8.5013,8.5087,8.4421,8.4791,726478.0
2023-02-15 10:00:00,11.46,11.52,11.45,11.5,342974.0,8.4791,8.5235,8.4717,8.5087,342974.0
2023-02-15 10:10:00,11.5,11.57,11.49,11.57,318072.0,8.5087,8.5605,8.5013,8.5605,318072.0
2023-02-15 10:20:00,11.57,11.58,11.53,11.55,262966.0,8.5605,8.5679,8.5309,8.5457,262966.0
2023-02-15 10:30:00,11.55,11.57,11.5,11.51,249701.0,8.5457,8.5605,8.5087,8.5161,249701.0
2023-02-15 10:40:00,11.51,11.54,11.49,11.51,258269.0,8.5161,8.5383,8.5013,8.5161,258269.0
2023-02-15 10:50:00,11.51,11.53,11.5,11.52,169322.0,8.5161,8.5309,8.5087,8.5235,169322.0
2023-02-15 11:00:00,11.52,11.53,11.48,11.53,218299.0,8.5235,8.5309,8.4939,8.5309,218299.0
2023-02-15 11:10:00,11.52,11.57,11.51,11.56,460355.0,8.5235,8.5605,8.5161,8.5531,460355.0
2023-02-15 11:20:00,11.55,11.56,11.52,11.53,257322.0,8.5457,8.5531,8.5235,8.5309,257322.0
2023-02-15 11:30:00,11.53,11.54,11.49,11.51,380025.0,8.5309,8.5383,8.5013,8.5161,380025.0
2023-02-15 11:40:00,11.51,11.51,11.48,11.49,165509.0,8.5161,8.5161,8.4939,8.5013,165509.0
2023-02-15 11:50:00,11.49,11.49,11.47,11.48,160473.0,8.5013,8.5013,8.4865,8.4939,160473.0
2023-02-15 12:00:00,11.48,11.49,11.46,11.46,293539.0,8.4939,8.5013,8.4791,8.4791,293539.0
2023-02-15 12:10:00,11.46,11.49,11.46,11.48,258828.0,8.4791,8.5013,8.4791,8.4939,258828.0
2023-02-15 12:20:00,11.48,11.48,11.42,11.43,258295.0,8.4939,8.4939,8.4495,8.4569,258295.0
2023-02-15 12:30:00,11.43,11.44,11.41,11.44,295046.0,8.4569,8.4643,8.4421,8.4643,295046.0
2023-02-15 12:40:00,11.44,11.51,11.43,11.51,804422.0,8.4643,8.5161,8.4569,8.5161,804422.0
2023-02-15 12:50:00,11.5,11.52,11.47,11.51,549824.0,8.5087,8.5235,8.4865,8.5161,549824.0
2023-02-15 13:00:00,11.51,11.56,11.5,11.54,517292.0,8.5161,8.5531,8.5087,8.5383,517292.0
2023-02-15 13:10:00,11.54,11.58,11.53,11.58,495593.0,8.5383,8.5679,8.5309,8.5679,495593.0
2023-02-15 13:20:00,11.58,11.62,11.57,11.61,314559.0,8.5679,8.5975,8.5605,8.5901,314559.0
2023-02-15 13:30:00,11.61,11.63,11.59,11.61,432742.0,8.5901,8.6049,8.5753,8.5901,432742.0
2023-02-15 13:40:00,11.62,11.63,11.58,11.6,510037.0,8.5975,8.6049,8.5679,8.5827,510037.0
2023-02-15 13:50:00,11.61,11.61,11.58,11.61,121248.0,8.5901,8.5901,8.5679,8.5901,121248.0
2023-02-15 14:00:00,11.61,11.64,11.6,11.63,312741.0,8.5901,8.6123,8.5827,8.6049,312741.0
2023-02-15 14:10:00,11.63,11.65,11.62,11.63,348426.0,8.6049,8.6197,8.5975,8.6049,348426.0
2023-02-15 14:20:00,11.63,11.64,11.59,11.6,370195.0,8.6049,8.6123,8.5753,8.5827,370195.0
2023-02-15 14:30:00,11.6,11.62,11.59,11.6,292494.0,8.5827,8.5975,8.5753,8.5827,292494.0
2023-02-15 14:40:00,11.6,11.61,11.58,11.59,447120.0,8.5827,8.5901,8.5679,8.5753,447120.0
2023-02-15 14:50:00,11.59,11.61,11.58,11.6,205725.0,8.5753,8.5901,8.5679,8.5827,205725.0
2023-02-15 15:00:00,11.6,11.62,11.56,11.62,324888.0,8.5827,8.5975,8.5531,8.5975,324888.0
2023-02-15 15:10:00,11.61,11.62,11.56,11.57,352322.0,8.5901,8.5975,8.5531,8.5605,352322.0
2023-02-15 15:20:00,11.57,11.58,11.55,11.56,273119.0,8.5605,8.5679,8.5457,8.5531,273119.0
2023-02-15 15:30:00,11.55,11.57,11.54,11.57,575416.0,8.5457,8.5605,8.5383,8.5605,575416.0
2023-02-15 15:40:00,11.57,11.6,11.56,11.6,523779.0,8.5605,8.5827,8.5531,8.5827,523779.0
2023-02-15 15:50:00,11.59,11.63,11.58,11.62,1247577.0,8.5753,8.6049,8.5679,8.5975,1247577.0
2023-02-16 09:30:00,11.48,11.59,11.48,11.59,805142.0,8.4939,8.5753,8.4939,8.5753,805142.0
2023-02-16 09:40:00,11.59,11.59,11.54,11.55,245749.0,8.5753,8.5753,8.5383,8.5457,245749.0
2023-02-16 09:50:00,11.55,11.59,11.52,11.57,236660.0,8.5457,8.5753,8.5235,8.5605,236660.0
2023-02-16 10:00:00,11.56,11.59,11.51,11.52,258234.0,8.5531,8.5753,8.5161,8.5235,258234.0
2023-02-16 10:10:00,11.52,11.57,11.51,11.55,199197.0,8.5235,8.5605,8.5161,8.5457,199197.0
2023-02-16 10:20:00,11.55,11.6,11.51,11.52,228050.0,8.5457,8.5827,8.5161,8.5235,228050.0
2023-02-16 10:30:00,11.53,11.56,11.52,11.55,197713.0,8.5309,8.5531,8.5235,8.5457,197713.0
2023-02-16 10:40:00,11.54,11.57,11.52,11.57,147604.0,8.5383,8.5605,8.5235,8.5605,147604.0
2023-02-16 10:50:00,11.57,11.59,11.55,11.58,238995.0,8.5605,8.5753,8.5457,8.5679,238995.0
2023-02-16 11:00:00,11.58,11.59,11.55,11.56,140328.0,8.5679,8.5753,8.5457,8.5531,140328.0
2023-02-16 11:10:00,11.55,11.57,11.53,11.56,149564.0,8.5457,8.5605,8.5309,8.5531,149564.0
2023-02-16 11:20:00,11.57,11.58,11.54,11.58,113164.0,8.5605,8.5679,8.5383,8.5679,113164.0
2023-02-16 11:30:00,11.58,11.6,11.55,11.55,239934.0,8.5679,8.5827,8.5457,8.5457,239934.0
2023-02-16 11:40:00,11.55,11.62,11.55,11.6,235974.0,8.5457,8.5975,8.5457,8.5827,235974.0
2023-02-16 11:50:00,11.6,11.6,11.57,11.59,200424.0,8.5827,8.5827,8.5605,8.5753,200424.0
2023-02-16 12:00:00,11.59,11.6,11.57,11.59,237415.0,8.5753,8.5827,8.5605,8.5753,237415.0
2023-02-16 12:10:00,11.59,11.59,11.53,11.54,315551.0,8.5753,8.5753,8.5309,8.5383,315551.0
2023-02-16 12:20:00,11.53,11.57,11.53,11.56,217056.0,8.5309,8.5605,8.5309,8.5531,217056.0
2023-02-16 12:30:00,11.57,11.59,11.56,11.59,278887.0,8.5605,8.5753,8.5531,8.5753,278887.0
2023-02-16 12:40:00,11.59,11.6,11.57,11.6,154505.0,8.5753,8.5827,8.5605,8.5827,154505.0
2023-02-16 12:50:00,11.6,11.61,11.58,11.6,198872.0,8.5827,8.5901,8.5679,8.5827,198872.0
2023-02-16 13:00:00,11.6,11.66,11.59,11.65,284569.0,8.5827,8.6271,8.5753,8.6197,284569.0
2023-02-16 13:10:00,11.65,11.65,11.61,11.62,173523.0,8.6197,8.6197,8.5901,8.5975,173523.0
2023-02-16 13:20:00,11.63,11.63,11.6,11.61,101574.0,8.6049,8.6049,8.5827,8.5901,101574.0
2023-02-16 13:30:00,11.62,11.65,11.59,11.64,311396.0,8.5975,8.6197,8.5753,8.6123,311396.0
2023-02-16 13:40:00,11.63,11.65,11.61,11.64,183026.0,8.6049,8.6197,8.5901,8.6123,183026.0
2023-02-16 13:50:00,11.63,11.64,11.62,11.63,100138.0,8.6049,8.6123,8.5975,8.6049,100138.0
2023-02-16 14:00:00,11.64,11.66,11.59,11.6,492190.0,8.6123,8.6271,8.5753,8.5827,492190.0
2023-02-16 14:10:00,11.6,11.63,11.59,11.63,188519.0,8.5827,8.6049,8.5753,8.6049,188519.0
2023-02-16 14:20:00,11.63,11.64,11.59,11.64,113051.0,8.6049,8.6123,8.5753,8.6123,113051.0
2023-02-16 14:30:00,11.64,11.66,11.63,11.66,182260.0,8.6123,8.6271,8.6049,8.6271,182260.0
2023-02-16 14:40:00,11.65,11.67,11.63,11.65,240241.0,8.6197,8.6345,8.6049,8.6197,240241.0
2023-02-16 14:50:00,11.65,11.68,11.63,11.67,383078.0,8.6197,8.6419,8.6049,8.6345,383078.0
2023-02-16 15:00:00,11.66,11.67,11.62,11.63,456972.0,8.6271,8.6345,8.5975,8.6049,456972.0
2023-02-16 15:10:00,11.63,11.64,11.59,11.6,437410.0,8.6049,8.6123,8.5753,8.5827,437410.0
2023-02-16 15:20:00,11.6,11.63,11.59,11.61,267293.0,8.5827,8.6049,8.5753,8.5901,267293.0
2023-02-16 15:30:00,11.61,11.62,11.58,11.62,384711.0,8.5901,8.5975,8.5679,8.5975,384711.0
2023-02-16 15:40:00,11.62,11.64,11.61,11.63,481865.0,8.5975,8.6123,8.5901,8.6049,481865.0
2023-02-16 15:50:00,11.63,11.65,11.62,11.63,775493.0,8.6049,8.6197,8.5975,8.6049,775493.0
2023-02-17 09:30:00,11.5,11.53,11.42,11.42,625914.0,8.5087,8.5309,8.4495,8.4495,625914.0
2023-02-17 09:40:00,11.42,11.49,11.41,11.44,407507.0,8.4495,8.5013,8.4421,8.4643,407507.0
2023-02-17 09:50:00,11.44,11.45,11.39,11.45,461706.0,8.4643,8.4717,8.4273,8.4717,461706.0
2023-02-17 10:00:00,11.45,11.55,11.44,11.51,440455.0,8.4717,8.5457,8.4643,8.5161,440455.0
2023-02-17 10:10:00,11.5,11.55,11.48,11.53,300002.0,8.5087,8.5457,8.4939,8.5309,300002.0
2023-02-17 10:20:00,11.53,11.54,11.5,11.52,117773.0,8.5309,8.5383,8.5087,8.5235,117773.0
2023-02-17 10:30:00,11.52,11.57,11.51,11.53,171043.0,8.5235,8.5605,8.5161,8.5309,171043.0
2023-02-17 10:40:00,11.53,11.53,11.48,11.51,148162.0,8.5309,8.5309,8.4939,8.5161,148162.0
2023-02-17 10:50:00,11.51,11.51,11.48,11.49,181012.0,8.5161,8.5161,8.4939,8.5013,181012.0
2023-02-17 11:00:00,11.5,11.56,11.49,11.55,289773.0,8.5087,8.5531,8.5013,8.5457,289773.0
2023-02-17 11:10:00,11.55,11.57,11.52,11.53,383661.0,8.5457,8.5605,8.5235,8.5309,383661.0
2023-02-17 11:20:00,11.52,11.53,11.48,11.49,561565.0,8.5235,8.5309,8.4939,8.5013,561565.0
2023-02-17 11:30:00,11.49,11.56,11.47,11.56,729268.0,8.5013,8.5531,8.4865,8.5531,729268.0
2023-02-17 11:40:00,11.55,11.57,11.53,11.54,285411.0,8.5457,8.5605,8.5309,8.5383,285411.0
2023-02-17 11:50:00,11.54,11.56,11.51,11.55,293843.0,8.5383,8.5531,8.5161,8.5457,293843.0
2023-02-17 12:00:00,11.55,11.6,11.55,11.59,237006.0,8.5457,8.5827,8.5457,8.5753,237006.0
2023-02-17 12:10:00,11.59,11.6,11.57,11.59,241554.0,8.5753,8.5827,8.5605,8.5753,241554.0
2023-02-17 12:20:00,11.59,11.63,11.58,11.62,380665.0,8.5753,8.6049,8.5679,8.5975,380665.0
2023-02-17 12:30:00,11.62,11.63,11.57,11.58,264342.0,8.5975,8.6049,8.5605,8.5679,264342.0
2023-02-17 12:40:00,11.57,11.58,11.54,11.54,357041.0,8.5605,8.5679,8.5383,8.5383,357041.0
2023-02-17 12:50:00,11.54,11.55,11.52,11.54,419623.0,8.5383,8.5457,8.5235,8.5383,419623.0
2023-02-17 13:00:00,11.54,11.55,11.49,11.51,408691.0,8.5383,8.5457,8.5013,8.5161,408691.0
2023-02-17 13:10:00,11.52,11.56,11.51,11.54,377903.0,8.5235,8.5531,8.5161,8.5383,377903.0
2023-02-17 13:20:00,11.54,11.57,11.51,11.53,407723.0,8.5383,8.5605,8.5161,8.5309,407723.0
2023-02-17 13:30:00,11.53,11.53,11.48,11.49,597767.0,8.5309,8.5309,8.4939,8.5013,597767.0
2023-02-17 13:40:00,11.49,11.54,11.49,11.53,928465.0,8.5013,8.5383,8.5013,8.5309,928465.0
2023-02-17 13:50:00,11.53,11.55,11.52,11.53,335957.0,8.5309,8.5457,8.5235,8.5309,335957.0
2023-02-17 14:00:00,11.53,11.58,11.52,11.56,459119.0,8.5309,8.5679,8.5235,8.5531,459119.0
2023-02-17 14:10:00,11.57,11.59,11.55,11.57,342649.0,8.5605,8.5753,8.5457,8.5605,342649.0
2023-02-17 14:20:00,11.57,11.59,11.56,11.56,173092.0,8.5605,8.5753,8.5531,8.5531,173092.0
2023-02-17 14:30:00,11.57,11.58,11.56,11.58,311875.0,8.5605,8.5679,8.5531,8.5679,311875.0
2023-02-17 14:40:00,11.58,11.6,11.57,11.58,451686.0,8.5679,8.5827,8.5605,8.5679,451686.0
2023-02-17 14:50:00,11.58,11.6,11.57,11.6,174475.0,8.5679,8.5827,8.5605,8.5827,174475.0
2023-02-17 15:00:00,11.6,11.61,11.58,11.6,465479.0,8.5827,8.5901,8.5679,8.5827,465479.0
2023-02-17 15:10:00,11.6,11.6,11.56,11.57,366742.0,8.5827,8.5827,8.5531,8.5605,366742.0
2023-02-17 15:20:00,11.57,11.57,11.54,11.54,253782.0,8.5605,8.5605,8.5383,8.5383,253782.0
2023-02-17 15:30:00,11.54,11.57,11.53,11.56,426974.0,8.5383,8.5605,8.5309,8.5531,426974.0
2023-02-17 15:40:00,11.55,11.57,11.55,11.55,571743.0,8.5457,8.5605,8.5457,8.5457,571743.0
2023-02-17 15:50:00,11.55,11.56,11.53,11.54,847501.0,8.5457,8.5531,8.5309,8.5383,847501.0
2023-02-21 09:30:00,11.5,11.59,11.5,11.58,509310.0,8.5087,8.5753,8.5087,8.5679,509310.0
2023-02-21 09:40:00,11.59,11.65,11.52,11.53,446508.0,8.5753,8.6197,8.5235,8.5309,446508.0
2023-02-21 09:50:00,11.52,11.53,11.47,11.51,429961.0,8.5235,8.5309,8.4865,8.5161,429961.0
2023-02-21 10:00:00,11.51,11.55,11.49,11.53,117531.0,8.5161,8.5457,8.5013,8.5309,117531.0
2023-02-21 10:10:00,11.52,11.53,11.45,11.46,297875.0,8.5235,8.5309,8.4717,8.4791,297875.0
2023-02-21 10:20:00,11.45,11.46,11.41,11.44,229520.0,8.4717,8.4791,8.4421,8.4643,229520.0
2023-02-21 10:30:00,11.44,11.48,11.42,11.47,280504.0,8.4643,8.4939,8.4495,8.4865,280504.0
2023-02-21 10:40:00,11.47,11.48,11.42,11.43,122878.0,8.4865,8.4939,8.4495,8.4569,122878.0
2023-02-21 10:50:00,11.44,11.46,11.43,11.45,124731.0,8.4643,8.4791,8.4569,8.4717,124731.0
2023-02-21 11:00:00,11.46,11.47,11.45,11.46,105291.0,8.4791,8.4865,8.4717,8.4791,105291.0
2023-02-21 11:10:00,11.46,11.47,11.45,11.46,87050.0,8.4791,8.4865,8.4717,8.4791,87050.0
2023-02-21 11:20:00,11.46,11.48,11.43,11.44,205705.0,8.4791,8.4939,8.4569,8.4643,205705.0
2023-02-21 11:30:00,11.43,11.44,11.39,11.4,368883.0,8.4569,8.4643,8.4273,8.4347,368883.0
2023-02-21 11:40:00,11.41,11.43,11.4,11.42,207476.0,8.4421,8.4569,8.4347,8.4495,207476.0
2023-02-21 11:50:00,11.41,11.41,11.39,11.39,65074.0,8.4421,8.4421,8.4273,8.4273,65074.0
2023-02-21 12:00:00,11.4,11.4,11.35,11.37,153889.0,8.4347,8.4347,8.3977,8.4125,153889.0
2023-02-21 12:10:00,11.37,11.39,11.35,11.36,413400.0,8.4125,8.4273,8.3977,8.4051,413400.0
2023-02-21 12:20:00,11.36,11.38,11.35,11.38,167969.0,8.4051,8.4199,8.3977,8.4199,167969.0
2023-02-21 12:30:00,11.38,11.39,11.36,11.38,178413.0,8.4199,8.4273,8.4051,8.4199,178413.0
2023-02-21 12:40:00,11.38,11.39,11.34,11.35,153909.0,8.4199,8.4273,8.3903,8.3977,153909.0
2023-02-21 12:50:00,11.35,11.37,11.34,11.37,155148.0,8.3977,8.4125,8.3903,8.4125,155148.0
2023-02-21 13:00:00,11.37,11.38,11.35,11.35,95789.0,8.4125,8.4199,8.3977,8.3977,95789.0
2023-02-21 13:10:00,11.35,11.36,11.34,11.35,93543.0,8.3977,8.4051,8.3903,8.3977,93543.0
2023-02-21 13:20:00,11.34,11.37,11.34,11.35,101524.0,8.3903,8.4125,8.3903,8.3977,101524.0
2023-02-21 13:30:00,11.35,11.35,11.33,11.33,47233.0,8.3977,8.3977,8.3829,8.3829,47233.0
2023-02-21 13:40:00,11.34,11.34,11.31,11.31,128346.0,8.3903,8.3903,8.3681,8.3681,128346.0
2023-02-21 13:50:00,11.32,11.33,11.3,11.3,132238.0,8.3755,8.3829,8.3607,8.3607,132238.0
2023-02-21 14:00:00,11.3,11.31,11.29,11.29,141606.0,8.3607,8.3681,8.3533,8.3533,141606.0
2023-02-21 14:10:00,11.29,11.3,11.26,11.27,83513.0,8.3533,8.3607,8.3311,8.3385,83513.0
2023-02-21 14:20:00,11.27,11.27,11.24,11.26,156483.0,8.3385,8.3385,8.3163,8.3311,156483.0
2023-02-21 14:30:00,11.25,11.27,11.25,11.26,299310.0,8.3237,8.3385,8.3237,8.3311,299310.0
2023-02-21 14:40:00,11.26,11.27,11.25,11.25,117820.0,8.3311,8.3385,8.3237,8.3237,117820.0
2023-02-21 14:50:00,11.25,11.26,11.23,11.23,216746.0,8.3237,8.3311,8.3089,8.3089,216746.0
2023-02-21 15:00:00,11.24,11.24,11.22,11.23,310039.0,8.3163,8.3163,8.3015,8.3089,310039.0
2023-02-21 15:10:00,11.22,11.25,11.22,11.23,375132.0,8.3015,8.3237,8.3015,8.3089,375132.0
2023-02-21 15:20:00,11.23,11.24,11.22,11.24,306294.0,8.3089,8.3163,8.3015,8.3163,306294.0
2023-02-21 15:30:00,11.24,11.3,11.24,11.29,384662.0,8.3163,8.3607,8.3163,8.3533,384662.0
2023-02-21 15:40:00,11.29,11.3,11.27,11.29,483260.0,8.3533,8.3607,8.3385,8.3533,483260.0
2023-02-21 15:50:00,11.29,11.3,11.26,11.27,1223530.0,8.3533,8.3607,8.3311,8.3385,1223530.0
2023-02-22 09:30:00,11.24,11.33,11.24,11.29,283195.0,8.3163,8.3829,8.3163,8.3533,283195.0
2023-02-22 09:40:00,11.29,11.33,11.27,11.33,273010.0,8.3533,8.3829,8.3385,8.3829,273010.0
2023-02-22 09:50:00,11.32,11.34,11.3,11.31,364465.0,8.3755,8.3903,8.3607,8.3681,364465.0
2023-02-22 10:00:00,11.31,11.32,11.23,11.25,167487.0,8.3681,8.3755,8.3089,8.3237,167487.0
2023-02-22 10:10:00,11.24,11.24,11.2,11.21,187931.0,8.3163,8.3163,8.2867,8.2941,187931.0
2023-02-22 10:20:00,11.21,11.25,11.21,11.21,145842.0,8.2941,8.3237,8.2941,8.2941,145842.0
2023-02-22 10:30:00,11.21,11.22,11.2,11.21,473600.0,8.2941,8.3015,8.2867,8.2941,473600.0
2023-02-22 10:40:00,11.21,11.23,11.2,11.21,199048.0,8.2941,8.3089,8.2867,8.2941,199048.0
2023-02-22 10:50:00,11.22,11.28,11.21,11.27,244802.0,8.3015,8.3459,8.2941,8.3385,244802.0
2023-02-22 11:00:00,11.27,11.31,11.26,11.29,303578.0,8.3385,8.3681,8.3311,8.3533,303578.0
2023-02-22 11:10:00,11.29,11.3,11.2,11.24,780048.0,8.3533,8.3607,8.2867,8.3163,780048.0
2023-02-22 11:20:00,11.24,11.24,11.2,11.21,327785.0,8.3163,8.3163,8.2867,8.2941,327785.0
2023-02-22 11:30:00,11.21,11.23,11.2,11.21,588012.0,8.2941,8.3089,8.2867,8.2941,588012.0
2023-02-22 11:40:00,11.2,11.23,11.19,11.19,558472.0,8.2867,8.3089,8.2793,8.2793,558472.0
2023-02-22 11:50:00,11.19,11.25,11.19,11.25,346003.0,8.2793,8.3237,8.2793,8.3237,346003.0
2023-02-22 12:00:00,11.25,11.26,11.21,11.25,514209.0,8.3237,8.3311,8.2941,8.3237,514209.0
2023-02-22 12:10:00,11.25,11.28,11.23,11.27,585885.0,8.3237,8.3459,8.3089,8.3385,585885.0
2023-02-22 12:20:00,11.26,11.29,11.24,11.28,544789.0,8.3311,8.3533,8.3163,8.3459,544789.0
2023-02-22 12:30:00,11.28,11.32,11.27,11.31,541851.0,8.3459,8.3755,8.3385,8.3681,541851.0
2023-02-22 12:40:00,11.3,11.36,11.29,11.35,581778.0,8.3607,8.4051,8.3533,8.3977,581778.0
2023-02-22 12:50:00,11.35,11.35,11.31,11.32,317955.0,8.3977,8.3977,8.3681,8.3755,317955.0
2023-02-22 13:00:00,11.32,11.35,11.3,11.34,296695.0,8.3755,8.3977,8.3607,8.3903,296695.0
2023-02-22 13:10:00,11.35,11.35,11.31,11.34,237386.0,8.3977,8.3977,8.3681,8.3903,237386.0
2023-02-22 13:20:00,11.34,11.36,11.33,11.34,142152.0,8.3903,8.4051,8.3829,8.3903,142152.0
2023-02-22 13:30:00,11.34,11.34,11.31,11.34,116862.0,8.3903,8.3903,8.3681,8.3903,116862.0
2023-02-22 13:40:00,11.34,11.36,11.33,11.34,247053.0,8.3903,8.4051,8.3829,8.3903,247053.0
2023-02-22 13:50:00,11.34,11.35,11.31,11.33,309366.0,8.3903,8.3977,8.3681,8.3829,309366.0
2023-02-22 14:00:00,11.33,11.36,11.29,11.32,208905.0,8.3829,8.4051,8.3533,8.3755,208905.0
2023-02-22 14:10:00,11.32,11.33,11.25,11.3,314255.0,8.3755,8.3829,8.3237,8.3607,314255.0
2023-02-22 14:20:00,11.3,11.31,11.28,11.28,223074.0,8.3607,8.3681,8.3459,8.3459,223074.0
2023-02-22 14:30:00,11.28,11.28,11.23,11.25,324541.0,8.3459,8.3459,8.3089,8.3237,324541.0
2023-02-22 14:40:00,11.25,11.25,11.2,11.25,330536.0,8.3237,8.3237,8.2867,8.3237,330536.0
2023-02-22 14:50:00,11.24,11.25,11.21,11.21,174889.0,8.3163,8.3237,8.2941,8.2941,174889.0
2023-02-22 15:00:00,11.21,11.24,11.2,11.21,220072.0,8.2941,8.3163,8.2867,8.2941,220072.0
2023-02-22 15:10:00,11.22,11.22,11.2,11.21,365628.0,8.3015,8.3015,8.2867,8.2941,365628.0
2023-02-22 15:20:00,11.21,11.25,11.2,11.23,495544.0,8.2941,8.3237,8.2867,8.3089,495544.0
2023-02-22 15:30:00,11.24,11.25,11.22,11.24,284145.0,8.3163,8.3237,8.3015,8.3163,284145.0
2023-02-22 15:40:00,11.24,11.26,11.23,11.26,289455.0,8.3163,8.3311,8.3089,8.3311,289455.0
2023-02-22 15:50:00,11.26,11.27,11.25,11.27,618406.0,8.3311,8.3385,8.3237,8.3385,618406.0
2023-02-23 09:30:00,11.54,11.6,11.5,11.56,902497.0,8.5383,8.5827,8.5087,8.5531,902497.0
2023-02-23 09:40:00,11.55,11.63,11.55,11.62,395782.0,8.5457,8.6049,8.5457,8.5975,395782.0
2023-02-23 09:50:00,11.62,11.68,11.61,11.67,761641.0,8.5975,8.6419,8.5901,8.6345,761641.0
2023-02-23 10:00:00,11.67,11.74,11.66,11.68,1120918.0,8.6345,8.6863,8.6271,8.6419,1120918.0
2023-02-23 10:10:00,11.68,11.77,11.66,11.77,556398.0,8.6419,8.7085,8.6271,8.7085,556398.0
2023-02-23 10:20:00,11.77,11.84,11.76,11.83,957974.0,8.7085,8.7603,8.7011,8.7529,957974.0
2023-02-23 10:30:00,11.83,11.83,11.74,11.75,482184.0,8.7529,8.7529,8.6863,8.6937,482184.0
2023-02-23 10:40:00,11.75,11.77,11.68,11.7,385910.0,8.6937,8.7085,8.6419,8.6567,385910.0
2023-02-23 10:50:00,11.69,11.72,11.66,11.71,780976.0,8.6493,8.6715,8.6271,8.6641,780976.0
2023-02-23 11:00:00,11.71,11.75,11.66,11.66,670780.0,8.6641,8.6937,8.6271,8.6271,670780.0
2023-02-23 11:10:00,11.67,11.68,11.63,11.67,379998.0,8.6345,8.6419,8.6049,8.6345,379998.0
2023-02-23 11:20:00,11.67,11.7,11.66,11.66,299710.0,8.6345,8.6567,8.6271,8.6271,299710.0
2023-02-23 11:30:00,11.66,11.68,11.63,11.64,285291.0,8.6271,8.6419,8.6049,8.6123,285291.0
2023-02-23 11:40:00,11.64,11.67,11.62,11.67,574343.0,8.6123,8.6345,8.5975,8.6345,574343.0
2023-02-23 11:50:00,11.67,11.67,11.61,11.65,397110.0,8.6345,8.6345,8.5901,8.6197,397110.0
2023-02-23 12:00:00,11.64,11.69,11.63,11.66,469540.0,8.6123,8.6493,8.6049,8.6271,469540.0
2023-02-23 12:10:00,11.66,11.66,11.62,11.65,372736.0,8.6271,8.6271,8.5975,8.6197,372736.0
2023-02-23 12:20:00,11.64,11.67,11.61,11.66,376920.0,8.6123,8.6345,8.5901,8.6271,376920.0
2023-02-23 12:30:00,11.66,11.67,11.64,11.66,239747.0,8.6271,8.6345,8.6123,8.6271,239747.0
2023-02-23 12:40:00,11.66,11.69,11.65,11.66,362812.0,8.6271,8.6493,8.6197,8.6271,362812.0
2023-02-23 12:50:00,11.66,11.69,11.65,11.69,366921.0,8.6271,8.6493,8.6197,8.6493,366921.0
2023-02-23 13:00:00,11.69,11.7,11.63,11.64,270505.0,8.6493,8.6567,8.6049,8.6123,270505.0
2023-02-23 13:10:00,11.63,11.65,11.62,11.65,185286.0,8.6049,8.6197,8.5975,8.6197,185286.0
2023-02-23 13:20:00,11.65,11.68,11.64,11.67,259368.0,8.6197,8.6419,8.6123,8.6345,259368.0
2023-02-23 13:30:00,11.67,11.67,11.62,11.64,145068.0,8.6345,8.6345,8.5975,8.6123,145068.0
2023-02-23 13:40:00,11.64,11.68,11.63,11.68,238329.0,8.6123,8.6419,8.6049,8.6419,238329.0
2023-02-23 13:50:00,11.68,11.68,11.64,11.67,274314.0,8.6419,8.6419,8.6123,8.6345,274314.0
2023-02-23 14:00:00,11.67,11.7,11.67,11.69,159741.0,8.6345,8.6567,8.6345,8.6493,159741.0
2023-02-23 14:10:00,11.69,11.75,11.67,11.74,306966.0,8.6493,8.6937,8.6345,8.6863,306966.0
2023-02-23 14:20:00,11.75,11.77,11.73,11.76,229000.0,8.6937,8.7085,8.6789,8.7011,229000.0
2023-02-23 14:30:00,11.77,11.78,11.73,11.74,266009.0,8.7085,8.7159,8.6789,8.6863,266009.0
2023-02-23 14:40:00,11.74,11.77,11.73,11.76,284051.0,8.6863,8.7085,8.6789,8.7011,284051.0
2023-02-23 14:50:00,11.76,11.76,11.71,11.73,705631.0,8.7011,8.7011,8.6641,8.6789,705631.0
2023-02-23 15:00:00,11.73,11.76,11.72,11.75,272628.0,8.6789,8.7011,8.6715,8.6937,272628.0
2023-02-23 15:10:00,11.75,11.77,11.73,11.74,242159.0,8.6937,8.7085,8.6789,8.6863,242159.0
2023-02-23 15:20:00,11.74,11.77,11.73,11.77,657467.0,8.6863,8.7085,8.6789,8.7085,657467.0
2023-02-23 15:30:00,11.77,11.78,11.75,11.75,573235.0,8.7085,8.7159,8.6937,8.6937,573235.0
2023-02-23 15:40:00,11.75,11.75,11.73,11.74,377296.0,8.6937,8.6937,8.6789,8.6863,377296.0
2023-02-23 15:50:00,11.74,11.74,11.67,11.7,1444123.0,8.6863,8.6863,8.6345,8.6567,1444123.0
2023-02-24 09:30:00,11.45,11.54,11.42,11.53,696728.0,8.4717,8.5383,8.4495,8.5309,696728.0
2023-02-24 09:40:00,11.53,11.54,11.39,11.41,615097.0,8.5309,8.5383,8.4273,8.4421,615097.0
2023-02-24 09:50:00,11.4,11.47,11.38,11.44,313465.0,8.4347,8.4865,8.4199,8.4643,313465.0
2023-02-24 10:00:00,11.44,11.51,11.41,11.46,203594.0,8.4643,8.5161,8.4421,8.4791,203594.0
2023-02-24 10:10:00,11.46,11.47,11.41,11.45,123403.0,8.4791,8.4865,8.4421,8.4717,123403.0
2023-02-24 10:20:00,11.44,11.44,11.4,11.43,211392.0,8.4643,8.4643,8.4347,8.4569,211392.0
2023-02-24 10:30:00,11.42,11.48,11.4,11.46,298771.0,8.4495,8.4939,8.4347,8.4791,298771.0
2023-02-24 10:40:00,11.46,11.5,11.45,11.46,279020.0,8.4791,8.5087,8.4717,8.4791,279020.0
2023-02-24 10:50:00,11.46,11.47,11.43,11.44,226697.0,8.4791,8.4865,8.4569,8.4643,226697.0
2023-02-24 11:00:00,11.45,11.5,11.44,11.49,215753.0,8.4717,8.5087,8.4643,8.5013,215753.0
2023-02-24 11:10:00,11.48,11.5,11.46,11.5,226213.0,8.4939,8.5087,8.4791,8.5087,226213.0
2023-02-24 11:20:00,11.5,11.55,11.48,11.53,313246.0,8.5087,8.5457,8.4939,8.5309,313246.0
2023-02-24 11:30:00,11.53,11.54,11.5,11.52,303322.0,8.5309,8.5383,8.5087,8.5235,303322.0
2023-02-24 11:40:00,11.52,11.56,11.51,11.54,269036.0,8.5235,8.5531,8.5161,8.5383,269036.0
2023-02-24 11:50:00,11.54,11.57,11.54,11.57,362981.0,8.5383,8.5605,8.5383,8.5605,362981.0
2023-02-24 12:00:00,11.57,11.6,11.56,11.58,383864.0,8.5605,8.5827,8.5531,8.5679,383864.0
2023-02-24 12:10:00,11.57,11.58,11.55,11.56,328189.0,8.5605,8.5679,8.5457,8.5531,328189.0
2023-02-24 12:20:00,11.57,11.6,11.55,11.6,335165.0,8.5605,8.5827,8.5457,8.5827,335165.0
2023-02-24 12:30:00,11.6,11.62,11.58,11.59,375296.0,8.5827,8.5975,8.5679,8.5753,375296.0
2023-02-24 12:40:00,11.58,11.58,11.54,11.55,310415.0,8.5679,8.5679,8.5383,8.5457,310415.0
2023-02-24 12:50:00,11.54,11.54,11.49,11.5,576205.0,8.5383,8.5383,8.5013,8.5087,576205.0
2023-02-24 13:00:00,11.5,11.51,11.45,11.45,524070.0,8.5087,8.5161,8.4717,8.4717,524070.0
2023-02-24 13:10:00,11.45,11.47,11.43,11.45,399567.0,8.4717,8.4865,8.4569,8.4717,399567.0
2023-02-24 13:20:00,11.45,11.47,11.43,11.46,428713.0,8.4717,8.4865,8.4569,8.4791,428713.0
2023-02-24 13:30:00,11.45,11.45,11.41,11.43,277144.0,8.4717,8.4717,8.4421,8.4569,277144.0
2023-02-24 13:40:00,11.44,11.44,11.42,11.42,521252.0,8.4643,8.4643,8.4495,8.4495,521252.0
2023-02-24 13:50:00,11.43,11.43,11.4,11.41,219263.0,8.4569,8.4569,8.4347,8.4421,219263.0
2023-02-24 14:00:00,11.4,11.41,11.38,11.41,197759.0,8.4347,8.4421,8.4199,8.4421,197759.0
2023-02-24 14:10:00,11.41,11.41,11.38,11.41,171359.0,8.4421,8.4421,8.4199,8.4421,171359.0
2023-02-24 14:20:00,11.41,11.41,11.36,11.37,557691.0,8.4421,8.4421,8.4051,8.4125,557691.0
2023-02-24 14:30:00,11.37,11.38,11.35,11.38,258079.0,8.4125,8.4199,8.3977,8.4199,258079.0
2023-02-24 14:40:00,11.37,11.38,11.33,11.35,380363.0,8.4125,8.4199,8.3829,8.3977,380363.0
2023-02-24 14:50:00,11.34,11.39,11.33,11.38,558632.0,8.3903,8.4273,8.3829,8.4199,558632.0
2023-02-24 15:00:00,11.38,11.38,11.36,11.37,522175.0,8.4199,8.4199,8.4051,8.4125,522175.0
2023-02-24 15:10:00,11.37,11.39,11.36,11.39,659975.0,8.4125,8.4273,8.4051,8.4273,659975.0
2023-02-24 15:20:00,11.39,11.41,11.38,11.38,644146.0,8.4273,8.4421,8.4199,8.4199,644146.0
2023-02-24 15:30:00,11.39,11.4,11.34,11.36,794300.0,8.4273,8.4347,8.3903,8.4051,794300.0
2023-02-24 15:40:00,11.36,11.4,11.34,11.39,890828.0,8.4051,8.4347,8.3903,8.4273,890828.0
2023-02-24 15:50:00,11.38,11.39,11.35,11.38,1474155.0,8.4199,8.4273,8.3977,8.4199,1474155.0
2023-02-27 09:30:00,11.42,11.43,11.32,11.4,892816.0,8.4495,8.4569,8.3755,8.4347,892816.0
2023-02-27 09:40:00,11.4,11.45,11.38,11.41,361847.0,8.4347,8.4717,8.4199,8.4421,361847.0
2023-02-27 09:50:00,11.41,11.43,11.39,11.4,381948.0,8.4421,8.4569,8.4273,8.4347,381948.0
2023-02-27 10:00:00,11.4,11.45,11.38,11.45,241235.0,8.4347,8.4717,8.4199,8.4717,241235.0
2023-02-27 10:10:00,11.45,11.51,11.44,11.48,310370.0,8.4717,8.5161,8.4643,8.4939,310370.0
2023-02-27 10:20:00,11.47,11.53,11.45,11.53,482956.0,8.4865,8.5309,8.4717,8.5309,482956.0
2023-02-27 10:30:00,11.53,11.55,11.46,11.47,322956.0,8.5309,8.5457,8.4791,8.4865,322956.0
2023-02-27 10:40:00,11.47,11.48,11.42,11.43,319213.0,8.4865,8.4939,8.4495,8.4569,319213.0
2023-02-27 10:50:00,11.44,11.45,11.4,11.44,340104.0,8.4643,8.4717,8.4347,8.4643,340104.0
2023-02-27 11:00:00,11.44,11.5,11.43,11.5,223956.0,8.4643,8.5087,8.4569,8.5087,223956.0
2023-02-27 11:10:00,11.49,11.5,11.46,11.49,262233.0,8.5013,8.5087,8.4791,8.5013,262233.0
2023-02-27 11:20:00,11.5,11.51,11.42,11.43,269505.0,8.5087,8.5161,8.4495,8.4569,269505.0
2023-02-27 11:30:00,11.43,11.47,11.4,11.46,385015.0,8.4569,8.4865,8.4347,8.4791,385015.0
2023-02-27 11:40:00,11.47,11.49,11.46,11.49,132593.0,8.4865,8.5013,8.4791,8.5013,132593.0
2023-02-27 11:50:00,11.49,11.49,11.47,11.49,190474.0,8.5013,8.5013,8.4865,8.5013,190474.0
2023-02-27 12:00:00,11.49,11.52,11.46,11.5,585851.0,8.5013,8.5235,8.4791,8.5087,585851.0
2023-02-27 12:10:00,11.5,11.55,11.47,11.54,809930.0,8.5087,8.5457,8.4865,8.5383,809930.0
2023-02-27 12:20:00,11.54,11.55,11.5,11.55,414233.0,8.5383,8.5457,8.5087,8.5457,414233.0
2023-02-27 12:30:00,11.55,11.6,11.54,11.55,793440.0,8.5457,8.5827,8.5383,8.5457,793440.0
2023-02-27 12:40:00,11.55,11.6,11.55,11.6,633397.0,8.5457,8.5827,8.5457,8.5827,633397.0
2023-02-27 12:50:00,11.6,11.6,11.55,11.57,342962.0,8.5827,8.5827,8.5457,8.5605,342962.0
2023-02-27 13:00:00,11.57,11.59,11.56,11.57,279948.0,8.5605,8.5753,8.5531,8.5605,279948.0
2023-02-27 13:10:00,11.57,11.6,11.56,11.6,422850.0,8.5605,8.5827,8.5531,8.5827,422850.0
2023-02-27 13:20:00,11.59,11.68,11.59,11.68,968367.0,8.5753,8.6419,8.5753,8.6419,968367.0
2023-02-27 13:30:00,11.68,11.74,11.66,11.71,715484.0,8.6419,8.6863,8.6271,8.6641,715484.0
2023-02-27 13:40:00,11.71,11.71,11.62,11.63,609287.0,8.6641,8.6641,8.5975,8.6049,609287.0
2023-02-27 13:50:00,11.63,11.68,11.62,11.67,645151.0,8.6049,8.6419,8.5975,8.6345,645151.0
2023-02-27 14:00:00,11.67,11.68,11.63,11.64,533109.0,8.6345,8.6419,8.6049,8.6123,533109.0
2023-02-27 14:10:00,11.63,11.67,11.63,11.67,674722.0,8.6049,8.6345,8.6049,8.6345,674722.0
2023-02-27 14:20:00,11.66,11.68,11.6,11.63,1245785.0,8.6271,8.6419,8.5827,8.6049,1245785.0
2023-02-27 14:30:00,11.63,11.64,11.6,11.62,631136.0,8.6049,8.6123,8.5827,8.5975,631136.0
2023-02-27 14:40:00,11.61,11.64,11.6,11.64,379624.0,8.5901,8.6123,8.5827,8.6123,379624.0
2023-02-27 14:50:00,11.63,11.64,11.62,11.63,445068.0,8.6049,8.6123,8.5975,8.6049,445068.0
2023-02-27 15:00:00,11.63,11.65,11.62,11.63,498787.0,8.6049,8.6197,8.5975,8.6049,498787.0
2023-02-27 15:10:00,11.62,11.69,11.62,11.68,755080.0,8.5975,8.6493,8.5975,8.6419,755080.0
2023-02-27 15:20:00,11.67,11.68,11.64,11.65,564322.0,8.6345,8.6419,8.6123,8.6197,564322.0
2023-02-27 15:30:00,11.65,11.65,11.54,11.54,738034.0,8.6197,8.6197,8.5383,8.5383,738034.0
2023-02-27 15:40:00,11.54,11.57,11.5,11.53,3020973.0,8.5383,8.5605,8.5087,8.5309,3020973.0
2023-02-27 15:50:00,11.53,11.54,11.5,11.5,2274399.0,8.5309,8.5383,8.5087,8.5087,2274399.0
2023-02-28 09:30:00,11.71,11.71,11.57,11.63,1009448.0,8.6641,8.6641,8.5605,8.6049,1009448.0
2023-02-28 09:40:00,11.63,11.65,11.6,11.61,291906.0,8.6049,8.6197,8.5827,8.5901,291906.0
2023-02-28 09:50:00,11.61,11.64,11.55,11.56,485996.0,8.5901,8.6123,8.5457,8.5531,485996.0
2023-02-28 10:00:00,11.56,11.6,11.52,11.52,527932.0,8.5531,8.5827,8.5235,8.5235,527932.0
2023-02-28 10:10:00,11.53,11.54,11.47,11.53,364685.0,8.5309,8.5383,8.4865,8.5309,364685.0
2023-02-28 10:20:00,11.53,11.58,11.5,11.56,263198.0,8.5309,8.5679,8.5087,8.5531,263198.0
2023-02-28 10:30:00,11.56,11.59,11.52,11.53,417298.0,8.5531,8.5753,8.5235,8.5309,417298.0
2023-02-28 10:40:00,11.52,11.54,11.47,11.49,618174.0,8.5235,8.5383,8.4865,8.5013,618174.0
2023-02-28 10:50:00,11.49,11.51,11.43,11.43,529327.0,8.5013,8.5161,8.4569,8.4569,529327.0
2023-02-28 11:00:00,11.44,11.49,11.41,11.46,443235.0,8.4643,8.5013,8.4421,8.4791,443235.0
2023-02-28 11:10:00,11.46,11.46,11.11,11.24,8543289.0,8.4791,8.4791,8.2202,8.3163,8543289.0
2023-02-28 11:20:00,11.24,11.27,11.02,11.13,5068078.0,8.3163,8.3385,8.1536,8.235,5068078.0
2023-02-28 11:30:00,11.13,11.16,11.05,11.08,1397909.0,8.235,8.2571,8.1758,8.198,1397909.0
2023-02-28 11:40:00,11.07,11.09,11.02,11.08,1010968.0,8.1906,8.2054,8.1536,8.198,1010968.0
2023-02-28 11:50:00,11.08,11.12,11.05,11.05,1364828.0,8.198,8.2276,8.1758,8.1758,1364828.0
2023-02-28 12:00:00,11.05,11.21,11.05,11.19,1876421.0,8.1758,8.2941,8.1758,8.2793,1876421.0
2023-02-28 12:10:00,11.2,11.25,11.14,11.19,1408095.0,8.2867,8.3237,8.2424,8.2793,1408095.0
2023-02-28 12:20:00,11.19,11.21,11.16,11.2,672174.0,8.2793,8.2941,8.2571,8.2867,672174.0
2023-02-28 12:30:00,11.2,11.2,11.15,11.17,659534.0,8.2867,8.2867,8.2497,8.2645,659534.0
2023-02-28 12:40:00,11.17,11.24,11.13,11.22,816942.0,8.2645,8.3163,8.235,8.3015,816942.0
2023-02-28 12:50:00,11.21,11.31,11.21,11.31,847533.0,8.2941,8.3681,8.2941,8.3681,847533.0
2023-02-28 13:00:00,11.3,11.31,11.24,11.25,957431.0,8.3607,8.3681,8.3163,8.3237,957431.0
2023-02-28 13:10:00,11.25,11.25,11.21,11.21,309979.0,8.3237,8.3237,8.2941,8.2941,309979.0
2023-02-28 13:20:00,11.21,11.23,11.19,11.21,277043.0,8.2941,8.3089,8.2793,8.2941,277043.0
2023-02-28 13:30:00,11.21,11.21,11.12,11.13,657093.0,8.2941,8.2941,8.2276,8.235,657093.0
2023-02-28 13:40:00,11.12,11.17,11.11,11.14,524956.0,8.2276,8.2645,8.2202,8.2424,524956.0
2023-02-28 13:50:00,11.14,11.14,11.09,11.13,1276275.0,8.2424,8.2424,8.2054,8.235,1276275.0
2023-02-28 14:00:00,11.13,11.21,11.13,11.2,501743.0,8.235,8.2941,8.235,8.2867,501743.0
2023-02-28 14:10:00,11.2,11.2,11.17,11.18,332554.0,8.2867,8.2867,8.2645,8.2719,332554.0
2023-02-28 14:20:00,11.18,11.23,11.17,11.22,447175.0,8.2719,8.3089,8.2645,8.3015,447175.0
2023-02-28 14:30:00,11.23,11.23,11.16,11.18,529565.0,8.3089,8.3089,8.2571,8.2719,529565.0
2023-02-28 14:40:00,11.18,11.19,11.16,11.19,402533.0,8.2719,8.2793,8.2571,8.2793,402533.0
2023-02-28 14:50:00,11.19,11.19,11.14,11.16,355646.0,8.2793,8.2793,8.2424,8.2571,355646.0
2023-02-28 15:00:00,11.16,11.16,11.11,11.13,492618.0,8.2571,8.2571,8.2202,8.235,492618.0
2023-02-28 15:10:00,11.13,11.14,11.11,11.13,656051.0,8.235,8.2424,8.2202,8.235,656051.0
2023-02-28 15:20:00,11.13,11.15,11.12,11.13,873616.0,8.235,8.2497,8.2276,8.235,873616.0
2023-02-28 15:30:00,11.13,11.17,11.11,11.16,1372969.0,8.235,8.2645,8.2202,8.2571,1372969.0
2023-02-28 15:40:00,11.16,11.24,11.12,11.13,1929210.0,8.2571,8.3163,8.2276,8.235,1929210.0
2023-02-28 15:50:00,11.13,11.14,11.08,11.09,2947916.0,8.235,8.2424,8.198,8.2054,2947916.0
2023-03-01 09:30:00,10.88,10.89,10.67,10.72,2846853.0,8.05,8.0574,7.8946,7.9316,2846853.0
2023-03-01 09:40:00,10.72,10.79,10.7,10.71,1067231.0,7.9316,7.9834,7.9168,7.9242,1067231.0
2023-03-01 09:50:00,10.71,10.74,10.55,10.56,2140587.0,7.9242,7.9464,7.8058,7.8132,2140587.0
2023-03-01 10:00:00,10.57,10.63,10.46,10.52,3235448.0,7.8206,7.865,7.7392,7.7836,3235448.0
2023-03-01 10:10:00,10.53,10.67,10.48,10.67,2454380.0,7.791,7.8946,7.754,7.8946,2454380.0
2023-03-01 10:20:00,10.67,10.69,10.57,10.61,788311.0,7.8946,7.9094,7.8206,7.8502,788311.0
2023-03-01 10:30:00,10.6,10.7,10.59,10.68,744476.0,7.8428,7.9168,7.8354,7.902,744476.0
2023-03-01 10:40:00,10.67,10.75,10.67,10.71,976741.0,7.8946,7.9538,7.8946,7.9242,976741.0
2023-03-01 10:50:00,10.7,10.74,10.67,10.69,729458.0,7.9168,7.9464,7.8946,7.9094,729458.0
2023-03-01 11:00:00,10.7,10.7,10.59,10.61,588343.0,7.9168,7.9168,7.8354,7.8502,588343.0
2023-03-01 11:10:00,10.61,10.66,10.57,10.59,870919.0,7.8502,7.8872,7.8206,7.8354,870919.0
2023-03-01 11:20:00,10.59,10.66,10.58,10.65,1203408.0,7.8354,7.8872,7.828,7.8798,1203408.0
2023-03-01 11:30:00,10.65,10.65,10.58,10.61,440320.0,7.8798,7.8798,7.828,7.8502,440320.0
2023-03-01 11:40:00,10.61,10.68,10.6,10.68,376270.0,7.8502,7.902,7.8428,7.902,376270.0
2023-03-01 11:50:00,10.68,10.7,10.66,10.69,1068148.0,7.902,7.9168,7.8872,7.9094,1068148.0
2023-03-01 12:00:00,10.69,10.75,10.67,10.75,880085.0,7.9094,7.9538,7.8946,7.9538,880085.0
2023-03-01 12:10:00,10.75,10.78,10.71,10.73,946413.0,7.9538,7.976,7.9242,7.939,946413.0
2023-03-01 12:20:00,10.73,10.81,10.72,10.75,1068609.0,7.939,7.9982,7.9316,7.9538,1068609.0
2023-03-01 12:30:00,10.76,10.79,10.73,10.78,891613.0,7.9612,7.9834,7.939,7.976,891613.0
2023-03-01 12:40:00,10.78,10.82,10.77,10.79,1116526.0,7.976,8.0056,7.9686,7.9834,1116526.0
2023-03-01 12:50:00,10.79,10.79,10.75,10.76,505394.0,7.9834,7.9834,7.9538,7.9612,505394.0
2023-03-01 13:00:00,10.76,10.79,10.75,10.79,667834.0,7.9612,7.9834,7.9538,7.9834,667834.0
2023-03-01 13:10:00,10.78,10.87,10.77,10.86,1549887.0,7.976,8.0426,7.9686,8.0352,1549887.0
2023-03-01 13:20:00,10.86,10.88,10.82,10.87,672260.0,8.0352,8.05,8.0056,8.0426,672260.0
2023-03-01 13:30:00,10.86,10.88,10.84,10.87,512777.0,8.0352,8.05,8.0204,8.0426,512777.0
2023-03-01 13:40:00,10.87,10.88,10.81,10.85,660047.0,8.0426,8.05,7.9982,8.0278,660047.0
2023-03-01 13:50:00,10.85,10.86,10.82,10.84,348971.0,8.0278,8.0352,8.0056,8.0204,348971.0
2023-03-01 14:00:00,10.84,10.88,10.83,10.88,372461.0,8.0204,8.05,8.013,8.05,372461.0
2023-03-01 14:10:00,10.88,10.88,10.84,10.85,416837.0,8.05,8.05,8.0204,8.0278,416837.0
2023-03-01 14:20:00,10.86,10.92,10.85,10.92,1104480.0,8.0352,8.0796,8.0278,8.0796,1104480.0
2023-03-01 14:30:00,10.92,10.99,10.9,10.96,1261244.0,8.0796,8.1314,8.0648,8.1092,1261244.0
2023-03-01 14:40:00,10.96,10.96,10.92,10.93,627623.0,8.1092,8.1092,8.0796,8.087,627623.0
2023-03-01 14:50:00,10.94,10.94,10.88,10.93,965438.0,8.0944,8.0944,8.05,8.087,965438.0
2023-03-01 15:00:00,10.93,10.94,10.9,10.94,889635.0,8.087,8.0944,8.0648,8.0944,889635.0
2023-03-01 15:10:00,10.94,10.95,10.9,10.95,815190.0,8.0944,8.1018,8.0648,8.1018,815190.0
2023-03-01 15:20:00,10.95,10.99,10.94,10.97,976912.0,8.1018,8.1314,8.0944,8.1166,976912.0
2023-03-01 15:30:00,10.98,11.05,10.97,11.03,1946916.0,8.124,8.1758,8.1166,8.161,1946916.0
2023-03-01 15:40:00,11.04,11.1,11.03,11.06,2220231.0,8.1684,8.2128,8.161,8.1832,2220231.0
2023-03-01 15:50:00,11.07,11.1,11.04,11.1,2417932.0,8.1906,8.2128,8.1684,8.2128,2417932.0
2023-03-02 09:30:00,10.79,10.83,10.7,10.72,2278070.0,7.9834,8.013,7.9168,7.9316,2278070.0
2023-03-02 09:40:00,10.71,10.74,10.63,10.66,1420798.0,7.9242,7.9464,7.865,7.8872,1420798.0
2023-03-02 09:50:00,10.66,10.86,10.65,10.84,1463659.0,7.8872,8.0352,7.8798,8.0204,1463659.0
2023-03-02 10:00:00,10.84,10.92,10.83,10.88,1480922.0,8.0204,8.0796,8.013,8.05,1480922.0
2023-03-02 10:10:00,10.88,10.91,10.83,10.84,873229.0,8.05,8.0722,8.013,8.0204,873229.0
2023-03-02 10:20:00,10.84,10.86,10.81,10.85,497119.0,8.0204,8.0352,7.9982,8.0278,497119.0
2023-03-02 10:30:00,10.85,10.89,10.84,10.86,549927.0,8.0278,8.0574,8.0204,8.0352,549927.0
2023-03-02 10:40:00,10.86,10.88,10.82,10.86,548300.0,8.0352,8.05,8.0056,8.0352,548300.0
2023-03-02 10:50:00,10.86,10.93,10.85,10.91,859026.0,8.0352,8.087,8.0278,8.0722,859026.0
2023-03-02 11:00:00,10.92,10.97,10.83,10.94,1398930.0,8.0796,8.1166,8.013,8.0944,1398930.0
2023-03-02 11:10:00,10.94,11.1,10.94,11.05,1010222.0,8.0944,8.2128,8.0944,8.1758,1010222.0
2023-03-02 11:20:00,11.04,11.12,11.03,11.08,934693.0,8.1684,8.2276,8.161,8.198,934693.0
2023-03-02 11:30:00,11.09,11.15,11.03,11.06,771233.0,8.2054,8.2497,8.161,8.1832,771233.0
2023-03-02 11:40:00,11.07,11.12,11.05,11.09,563757.0,8.1906,8.2276,8.1758,8.2054,563757.0
2023-03-02 11:50:00,11.09,11.09,10.97,11.0,724644.0,8.2054,8.2054,8.1166,8.1388,724644.0
2023-03-02 12:00:00,11.0,11.02,10.97,10.97,409782.0,8.1388,8.1536,8.1166,8.1166,409782.0
2023-03-02 12:10:00,10.98,10.99,10.89,10.91,1023096.0,8.124,8.1314,8.0574,8.0722,1023096.0
2023-03-02 12:20:00,10.9,10.92,10.88,10.9,688384.0,8.0648,8.0796,8.05,8.0648,688384.0
2023-03-02 12:30:00,10.89,10.95,10.88,10.92,528021.0,8.0574,8.1018,8.05,8.0796,528021.0
2023-03-02 12:40:00,10.92,11.0,10.91,10.99,520561.0,8.0796,8.1388,8.0722,8.1314,520561.0
2023-03-02 12:50:00,10.99,11.01,10.96,11.0,431383.0,8.1314,8.1462,8.1092,8.1388,431383.0
2023-03-02 13:00:00,11.0,11.01,10.92,10.94,562804.0,8.1388,8.1462,8.0796,8.0944,562804.0
2023-03-02 13:10:00,10.94,10.98,10.93,10.97,380660.0,8.0944,8.124,8.087,8.1166,380660.0
2023-03-02 13:20:00,10.97,10.99,10.93,10.95,338316.0,8.1166,8.1314,8.087,8.1018,338316.0
2023-03-02 13:30:00,10.95,11.05,10.94,10.99,419156.0,8.1018,8.1758,8.0944,8.1314,419156.0
2023-03-02 13:40:00,10.98,10.99,10.94,10.97,241456.0,8.124,8.1314,8.0944,8.1166,241456.0
2023-03-02 13:50:00,10.97,11.0,10.96,10.99,287174.0,8.1166,8.1388,8.1092,8.1314,287174.0
2023-03-02 14:00:00,11.0,11.02,10.93,10.93,599296.0,8.1388,8.1536,8.087,8.087,599296.0
2023-03-02 14:10:00,10.93,10.96,10.91,10.93,372407.0,8.087,8.1092,8.0722,8.087,372407.0
2023-03-02 14:20:00,10.93,10.94,10.91,10.93,183767.0,8.087,8.0944,8.0722,8.087,183767.0
2023-03-02 14:30:00,10.93,10.94,10.83,10.84,425104.0,8.087,8.0944,8.013,8.0204,425104.0
2023-03-02 14:40:00,10.83,10.85,10.79,10.84,936829.0,8.013,8.0278,7.9834,8.0204,936829.0
2023-03-02 14:50:00,10.84,10.89,10.82,10.88,319280.0,8.0204,8.0574,8.0056,8.05,319280.0
2023-03-02 15:00:00,10.88,10.89,10.83,10.86,264351.0,8.05,8.0574,8.013,8.0352,264351.0
2023-03-02 15:10:00,10.86,10.9,10.85,10.88,348278.0,8.0352,8.0648,8.0278,8.05,348278.0
2023-03-02 15:20:00,10.88,10.89,10.86,10.87,383441.0,8.05,8.0574,8.0352,8.0426,383441.0
2023-03-02 15:30:00,10.86,10.93,10.85,10.91,586219.0,8.0352,8.087,8.0278,8.0722,586219.0
2023-03-02 15:40:00,10.92,10.92,10.83,10.84,901673.0,8.0796,8.0796,8.013,8.0204,901673.0
2023-03-02 15:50:00,10.83,10.83,10.72,10.75,3367784.0,8.013,8.013,7.9316,7.9538,3367784.0
2023-03-03 09:30:00,10.73,10.77,10.63,10.72,1369887.0,7.939,7.9686,7.865,7.9316,1369887.0
2023-03-03 09:40:00,10.72,10.8,10.72,10.77,440006.0,7.9316,7.9908,7.9316,7.9686,440006.0
2023-03-03 09:50:00,10.78,10.79,10.72,10.78,616919.0,7.976,7.9834,7.9316,7.976,616919.0
2023-03-03 10:00:00,10.78,10.78,10.71,10.75,462542.0,7.976,7.976,7.9242,7.9538,462542.0
2023-03-03 10:10:00,10.75,10.82,10.74,10.81,572469.0,7.9538,8.0056,7.9464,7.9982,572469.0
2023-03-03 10:20:00,10.81,10.92,10.79,10.87,579901.0,7.9982,8.0796,7.9834,8.0426,579901.0
2023-03-03 10:30:00,10.87,10.91,10.85,10.88,344636.0,8.0426,8.0722,8.0278,8.05,344636.0
2023-03-03 10:40:00,10.88,10.91,10.87,10.88,267413.0,8.05,8.0722,8.0426,8.05,267413.0
2023-03-03 10:50:00,10.88,10.91,10.87,10.9,270460.0,8.05,8.0722,8.0426,8.0648,270460.0
2023-03-03 11:00:00,10.9,10.94,10.89,10.94,300772.0,8.0648,8.0944,8.0574,8.0944,300772.0
2023-03-03 11:10:00,10.94,10.95,10.9,10.95,508326.0,8.0944,8.1018,8.0648,8.1018,508326.0
2023-03-03 11:20:00,10.94,10.99,10.94,10.99,326772.0,8.0944,8.1314,8.0944,8.1314,326772.0
2023-03-03 11:30:00,10.99,11.02,10.97,11.0,442569.0,8.1314,8.1536,8.1166,8.1388,442569.0
2023-03-03 11:40:00,11.01,11.03,10.97,10.98,510520.0,8.1462,8.161,8.1166,8.124,510520.0
2023-03-03 11:50:00,10.99,11.01,10.95,10.96,450216.0,8.1314,8.1462,8.1018,8.1092,450216.0
2023-03-03 12:00:00,10.96,11.0,10.95,10.99,491116.0,8.1092,8.1388,8.1018,8.1314,491116.0
2023-03-03 12:10:00,10.99,11.0,10.93,10.94,329757.0,8.1314,8.1388,8.087,8.0944,329757.0
2023-03-03 12:20:00,10.93,10.97,10.93,10.96,277272.0,8.087,8.1166,8.087,8.1092,277272.0
2023-03-03 12:30:00,10.97,10.97,10.94,10.95,272087.0,8.1166,8.1166,8.0944,8.1018,272087.0
2023-03-03 12:40:00,10.95,11.01,10.94,11.01,424641.0,8.1018,8.1462,8.0944,8.1462,424641.0
2023-03-03 12:50:00,11.01,11.06,11.0,11.06,552413.0,8.1462,8.1832,8.1388,8.1832,552413.0
2023-03-03 13:00:00,11.06,11.08,11.04,11.07,431515.0,8.1832,8.198,8.1684,8.1906,431515.0
2023-03-03 13:10:00,11.07,11.08,11.04,11.07,580366.0,8.1906,8.198,8.1684,8.1906,580366.0
2023-03-03 13:20:00,11.07,11.08,11.02,11.03,399018.0,8.1906,8.198,8.1536,8.161,399018.0
2023-03-03 13:30:00,11.04,11.05,10.98,11.04,251257.0,8.1684,8.1758,8.124,8.1684,251257.0
2023-03-03 13:40:00,11.04,11.04,11.02,11.03,197160.0,8.1684,8.1684,8.1536,8.161,197160.0
2023-03-03 13:50:00,11.04,11.04,10.99,11.0,352066.0,8.1684,8.1684,8.1314,8.1388,352066.0
2023-03-03 14:00:00,11.0,11.03,10.99,11.03,421310.0,8.1388,8.161,8.1314,8.161,421310.0
2023-03-03 14:10:00,11.03,11.07,11.02,11.06,558156.0,8.161,8.1906,8.1536,8.1832,558156.0
2023-03-03 14:20:00,11.05,11.09,11.05,11.09,596532.0,8.1758,8.2054,8.1758,8.2054,596532.0
2023-03-03 14:30:00,11.09,11.13,11.09,11.12,442808.0,8.2054,8.235,8.2054,8.2276,442808.0
2023-03-03 14:40:00,11.12,11.13,11.1,11.12,424519.0,8.2276,8.235,8.2128,8.2276,424519.0
2023-03-03 14:50:00,11.12,11.13,11.1,11.12,672138.0,8.2276,8.235,8.2128,8.2276,672138.0
2023-03-03 15:00:00,11.11,11.14,11.11,11.13,390580.0,8.2202,8.2424,8.2202,8.235,390580.0
2023-03-03 15:10:00,11.13,11.15,11.12,11.15,340759.0,8.235,8.2497,8.2276,8.2497,340759.0
2023-03-03 15:20:00,11.14,11.15,11.12,11.14,542646.0,8.2424,8.2497,8.2276,8.2424,542646.0
2023-03-03 15:30:00,11.14,11.14,11.07,11.09,891013.0,8.2424,8.2424,8.1906,8.2054,891013.0
2023-03-03 15:40:00,11.1,11.11,11.08,11.11,1030388.0,8.2128,8.2202,8.198,8.2202,1030388.0
2023-03-03 15:50:00,11.11,11.16,11.1,11.16,1181391.0,8.2202,8.2571,8.2128,8.2571,1181391.0
2023-03-06 09:30:00,11.1,11.13,11.04,11.04,452739.0,8.2128,8.235,8.1684,8.1684,452739.0
2023-03-06 09:40:00,11.04,11.19,11.03,11.19,529853.0,8.1684,8.2793,8.161,8.2793,529853.0
2023-03-06 09:50:00,11.19,11.22,11.15,11.18,651907.0,8.2793,8.3015,8.2497,8.2719,651907.0
2023-03-06 10:00:00,11.19,11.19,11.11,11.17,244532.0,8.2793,8.2793,8.2202,8.2645,244532.0
2023-03-06 10:10:00,11.16,11.24,11.16,11.24,550454.0,8.2571,8.3163,8.2571,8.3163,550454.0
2023-03-06 10:20:00,11.23,11.27,11.2,11.26,467691.0,8.3089,8.3385,8.2867,8.3311,467691.0
2023-03-06 10:30:00,11.26,11.29,11.24,11.28,627665.0,8.3311,8.3533,8.3163,8.3459,627665.0
2023-03-06 10:40:00,11.28,11.32,11.25,11.26,533921.0,8.3459,8.3755,8.3237,8.3311,533921.0
2023-03-06 10:50:00,11.26,11.27,11.2,11.21,546967.0,8.3311,8.3385,8.2867,8.2941,546967.0
2023-03-06 11:00:00,11.21,11.26,11.19,11.22,390121.0,8.2941,8.3311,8.2793,8.3015,390121.0
2023-03-06 11:10:00,11.22,11.23,11.2,11.22,411483.0,8.3015,8.3089,8.2867,8.3015,411483.0
2023-03-06 11:20:00,11.21,11.28,11.21,11.27,373808.0,8.2941,8.3459,8.2941,8.3385,373808.0
2023-03-06 11:30:00,11.27,11.3,11.25,11.29,361382.0,8.3385,8.3607,8.3237,8.3533,361382.0
2023-03-06 11:40:00,11.3,11.3,11.26,11.29,395885.0,8.3607,8.3607,8.3311,8.3533,395885.0
2023-03-06 11:50:00,11.29,11.34,11.28,11.33,502272.0,8.3533,8.3903,8.3459,8.3829,502272.0
2023-03-06 12:00:00,11.33,11.34,11.31,11.31,401908.0,8.3829,8.3903,8.3681,8.3681,401908.0
2023-03-06 12:10:00,11.32,11.32,11.29,11.32,243069.0,8.3755,8.3755,8.3533,8.3755,243069.0
2023-03-06 12:20:00,11.32,11.32,11.29,11.32,168128.0,8.3755,8.3755,8.3533,8.3755,168128.0
2023-03-06 12:30:00,11.32,11.32,11.28,11.31,324946.0,8.3755,8.3755,8.3459,8.3681,324946.0
2023-03-06 12:40:00,11.3,11.33,11.3,11.33,328009.0,8.3607,8.3829,8.3607,8.3829,328009.0
2023-03-06 12:50:00,11.32,11.34,11.29,11.3,348692.0,8.3755,8.3903,8.3533,8.3607,348692.0
2023-03-06 13:00:00,11.29,11.33,11.27,11.28,336652.0,8.3533,8.3829,8.3385,8.3459,336652.0
2023-03-06 13:10:00,11.28,11.29,11.25,11.26,283563.0,8.3459,8.3533,8.3237,8.3311,283563.0
2023-03-06 13:20:00,11.26,11.27,11.24,11.26,193444.0,8.3311,8.3385,8.3163,8.3311,193444.0
2023-03-06 13:30:00,11.26,11.29,11.25,11.28,289955.0,8.3311,8.3533,8.3237,8.3459,289955.0
2023-03-06 13:40:00,11.27,11.3,11.25,11.29,415935.0,8.3385,8.3607,8.3237,8.3533,415935.0
2023-03-06 13:50:00,11.29,11.3,11.27,11.3,173315.0,8.3533,8.3607,8.3385,8.3607,173315.0
2023-03-06 14:00:00,11.3,11.38,11.29,11.36,483519.0,8.3607,8.4199,8.3533,8.4051,483519.0
2023-03-06 14:10:00,11.36,11.38,11.34,11.37,416186.0,8.4051,8.4199,8.3903,8.4125,416186.0
2023-03-06 14:20:00,11.37,11.38,11.34,11.35,367112.0,8.4125,8.4199,8.3903,8.3977,367112.0
2023-03-06 14:30:00,11.34,11.37,11.34,11.35,424688.0,8.3903,8.4125,8.3903,8.3977,424688.0
2023-03-06 14:40:00,11.35,11.37,11.34,11.35,314877.0,8.3977,8.4125,8.3903,8.3977,314877.0
2023-03-06 14:50:00,11.36,11.37,11.34,11.34,227385.0,8.4051,8.4125,8.3903,8.3903,227385.0
2023-03-06 15:00:00,11.35,11.39,11.34,11.38,429769.0,8.3977,8.4273,8.3903,8.4199,429769.0
2023-03-06 15:10:00,11.39,11.39,11.34,11.37,412034.0,8.4273,8.4273,8.3903,8.4125,412034.0
2023-03-06 15:20:00,11.37,11.38,11.35,11.38,597487.0,8.4125,8.4199,8.3977,8.4199,597487.0
2023-03-06 15:30:00,11.37,11.38,11.35,11.37,728835.0,8.4125,8.4199,8.3977,8.4125,728835.0
2023-03-06 15:40:00,11.37,11.41,11.36,11.41,1106379.0,8.4125,8.4421,8.4051,8.4421,1106379.0
2023-03-06 15:50:00,11.41,11.43,11.4,11.43,2194990.0,8.4421,8.4569,8.4347,8.4569,2194990.0
2023-03-07 09:30:00,11.23,11.27,11.17,11.2,793805.0,8.3089,8.3385,8.2645,8.2867,793805.0
2023-03-07 09:40:00,11.2,11.22,11.15,11.22,427608.0,8.2867,8.3015,8.2497,8.3015,427608.0
2023-03-07 09:50:00,11.21,11.24,11.15,11.16,807628.0,8.2941,8.3163,8.2497,8.2571,807628.0
2023-03-07 10:00:00,11.16,11.16,11.04,11.06,908185.0,8.2571,8.2571,8.1684,8.1832,908185.0
2023-03-07 10:10:00,11.06,11.12,11.05,11.11,514629.0,8.1832,8.2276,8.1758,8.2202,514629.0
2023-03-07 10:20:00,11.12,11.19,11.11,11.14,479566.0,8.2276,8.2793,8.2202,8.2424,479566.0
2023-03-07 10:30:00,11.14,11.17,11.11,11.12,631608.0,8.2424,8.2645,8.2202,8.2276,631608.0
2023-03-07 10:40:00,11.12,11.16,11.09,11.12,540237.0,8.2276,8.2571,8.2054,8.2276,540237.0
2023-03-07 10:50:00,11.12,11.12,11.05,11.07,776291.0,8.2276,8.2276,8.1758,8.1906,776291.0
2023-03-07 11:00:00,11.07,11.11,11.05,11.11,328102.0,8.1906,8.2202,8.1758,8.2202,328102.0
2023-03-07 11:10:00,11.11,11.14,11.1,11.14,422202.0,8.2202,8.2424,8.2128,8.2424,422202.0
2023-03-07 11:20:00,11.14,11.15,11.09,11.11,437535.0,8.2424,8.2497,8.2054,8.2202,437535.0
2023-03-07 11:30:00,11.11,11.13,11.1,11.12,148383.0,8.2202,8.235,8.2128,8.2276,148383.0
2023-03-07 11:40:00,11.12,11.15,11.1,11.15,336607.0,8.2276,8.2497,8.2128,8.2497,336607.0
2023-03-07 11:50:00,11.15,11.17,11.11,11.12,485985.0,8.2497,8.2645,8.2202,8.2276,485985.0
2023-03-07 12:00:00,11.11,11.14,11.09,11.12,216649.0,8.2202,8.2424,8.2054,8.2276,216649.0
2023-03-07 12:10:00,11.13,11.17,11.12,11.16,310473.0,8.235,8.2645,8.2276,8.2571,310473.0
2023-03-07 12:20:00,11.17,11.2,11.15,11.16,490067.0,8.2645,8.2867,8.2497,8.2571,490067.0
2023-03-07 12:30:00,11.16,11.16,11.12,11.13,261362.0,8.2571,8.2571,8.2276,8.235,261362.0
2023-03-07 12:40:00,11.13,11.14,11.11,11.12,302852.0,8.235,8.2424,8.2202,8.2276,302852.0
2023-03-07 12:50:00,11.13,11.14,11.1,11.1,370892.0,8.235,8.2424,8.2128,8.2128,370892.0
2023-03-07 13:00:00,11.1,11.11,11.06,11.07,266102.0,8.2128,8.2202,8.1832,8.1906,266102.0
2023-03-07 13:10:00,11.07,11.08,11.04,11.06,286330.0,8.1906,8.198,8.1684,8.1832,286330.0
2023-03-07 13:20:00,11.06,11.06,11.03,11.05,249322.0,8.1832,8.1832,8.161,8.1758,249322.0
2023-03-07 13:30:00,11.05,11.06,11.01,11.02,356887.0,8.1758,8.1832,8.1462,8.1536,356887.0
2023-03-07 13:40:00,11.01,11.02,10.97,10.97,528663.0,8.1462,8.1536,8.1166,8.1166,528663.0
2023-03-07 13:50:00,10.97,10.98,10.94,10.96,755228.0,8.1166,8.124,8.0944,8.1092,755228.0
2023-03-07 14:00:00,10.95,10.99,10.94,10.97,439528.0,8.1018,8.1314,8.0944,8.1166,439528.0
2023-03-07 14:10:00,10.97,11.01,10.96,11.01,408017.0,8.1166,8.1462,8.1092,8.1462,408017.0
2023-03-07 14:20:00,11.0,11.01,10.94,10.95,674878.0,8.1388,8.1462,8.0944,8.1018,674878.0
2023-03-07 14:30:00,10.95,10.96,10.91,10.91,350071.0,8.1018,8.1092,8.0722,8.0722,350071.0
2023-03-07 14:40:00,10.91,10.92,10.88,10.88,625946.0,8.0722,8.0796,8.05,8.05,625946.0
2023-03-07 14:50:00,10.88,10.9,10.86,10.87,433749.0,8.05,8.0648,8.0352,8.0426,433749.0
2023-03-07 15:00:00,10.87,10.93,10.86,10.92,522405.0,8.0426,8.087,8.0352,8.0796,522405.0
2023-03-07 15:10:00,10.92,10.95,10.91,10.93,446979.0,8.0796,8.1018,8.0722,8.087,446979.0
2023-03-07 15:20:00,10.93,10.95,10.91,10.95,594208.0,8.087,8.1018,8.0722,8.1018,594208.0
2023-03-07 15:30:00,10.95,11.01,10.94,10.99,999674.0,8.1018,8.1462,8.0944,8.1314,999674.0
2023-03-07 15:40:00,11.0,11.0,10.97,11.0,700326.0,8.1388,8.1388,8.1166,8.1388,700326.0
2023-03-07 15:50:00,11.0,11.0,10.98,10.98,1501507.0,8.1388,8.1388,8.124,8.124,1501507.0
2023-03-08 09:30:00,11.2,11.29,11.19,11.26,1080515.0,8.2867,8.3533,8.2793,8.3311,1080515.0
2023-03-08 09:40:00,11.26,11.29,11.21,11.29,384441.0,8.3311,8.3533,8.2941,8.3533,384441.0
2023-03-08 09:50:00,11.28,11.34,11.28,11.31,395411.0,8.3459,8.3903,8.3459,8.3681,395411.0
2023-03-08 10:00:00,11.31,11.4,11.24,11.4,828582.0,8.3681,8.4347,8.3163,8.4347,828582.0
2023-03-08 10:10:00,11.4,11.43,11.36,11.37,715251.0,8.4347,8.4569,8.4051,8.4125,715251.0
2023-03-08 10:20:00,11.38,11.46,11.34,11.42,698304.0,8.4199,8.4791,8.3903,8.4495,698304.0
2023-03-08 10:30:00,11.42,11.5,11.41,11.44,584417.0,8.4495,8.5087,8.4421,8.4643,584417.0
2023-03-08 10:40:00,11.44,11.45,11.39,11.4,310689.0,8.4643,8.4717,8.4273,8.4347,310689.0
2023-03-08 10:50:00,11.4,11.41,11.38,11.4,389046.0,8.4347,8.4421,8.4199,8.4347,389046.0
2023-03-08 11:00:00,11.41,11.45,11.38,11.43,757917.0,8.4421,8.4717,8.4199,8.4569,757917.0
2023-03-08 11:10:00,11.43,11.44,11.39,11.4,516870.0,8.4569,8.4643,8.4273,8.4347,516870.0
2023-03-08 11:20:00,11.4,11.43,11.37,11.37,323200.0,8.4347,8.4569,8.4125,8.4125,323200.0
2023-03-08 11:30:00,11.37,11.38,11.33,11.34,363617.0,8.4125,8.4199,8.3829,8.3903,363617.0
2023-03-08 11:40:00,11.34,11.37,11.32,11.37,288363.0,8.3903,8.4125,8.3755,8.4125,288363.0
2023-03-08 11:50:00,11.37,11.38,11.3,11.31,306398.0,8.4125,8.4199,8.3607,8.3681,306398.0
2023-03-08 12:00:00,11.31,11.32,11.25,11.26,447806.0,8.3681,8.3755,8.3237,8.3311,447806.0
2023-03-08 12:10:00,11.27,11.29,11.25,11.28,486693.0,8.3385,8.3533,8.3237,8.3459,486693.0
2023-03-08 12:20:00,11.29,11.3,11.27,11.29,221751.0,8.3533,8.3607,8.3385,8.3533,221751.0
2023-03-08 12:30:00,11.29,11.32,11.28,11.31,318043.0,8.3533,8.3755,8.3459,8.3681,318043.0
2023-03-08 12:40:00,11.32,11.32,11.28,11.29,160149.0,8.3755,8.3755,8.3459,8.3533,160149.0
2023-03-08 12:50:00,11.29,11.29,11.24,11.26,285403.0,8.3533,8.3533,8.3163,8.3311,285403.0
2023-03-08 13:00:00,11.26,11.27,11.24,11.27,354043.0,8.3311,8.3385,8.3163,8.3385,354043.0
2023-03-08 13:10:00,11.27,11.28,11.24,11.26,319668.0,8.3385,8.3459,8.3163,8.3311,319668.0
2023-03-08 13:20:00,11.26,11.26,11.22,11.22,259784.0,8.3311,8.3311,8.3015,8.3015,259784.0
2023-03-08 13:30:00,11.22,11.23,11.2,11.22,526136.0,8.3015,8.3089,8.2867,8.3015,526136.0
2023-03-08 13:40:00,11.22,11.23,11.19,11.2,613085.0,8.3015,8.3089,8.2793,8.2867,613085.0
2023-03-08 13:50:00,11.19,11.2,11.16,11.17,574838.0,8.2793,8.2867,8.2571,8.2645,574838.0
2023-03-08 14:00:00,11.18,11.22,11.17,11.21,544630.0,8.2719,8.3015,8.2645,8.2941,544630.0
2023-03-08 14:10:00,11.21,11.23,11.19,11.2,338395.0,8.2941,8.3089,8.2793,8.2867,338395.0
2023-03-08 14:20:00,11.2,11.23,11.19,11.23,317637.0,8.2867,8.3089,8.2793,8.3089,317637.0
2023-03-08 14:30:00,11.23,11.24,11.2,11.21,286388.0,8.3089,8.3163,8.2867,8.2941,286388.0
2023-03-08 14:40:00,11.21,11.22,11.19,11.19,303436.0,8.2941,8.3015,8.2793,8.2793,303436.0
2023-03-08 14:50:00,11.2,11.22,11.18,11.21,152231.0,8.2867,8.3015,8.2719,8.2941,152231.0
2023-03-08 15:00:00,11.21,11.24,11.2,11.24,370905.0,8.2941,8.3163,8.2867,8.3163,370905.0
2023-03-08 15:10:00,11.24,11.25,11.22,11.23,444160.0,8.3163,8.3237,8.3015,8.3089,444160.0
2023-03-08 15:20:00,11.23,11.23,11.19,11.21,420997.0,8.3089,8.3089,8.2793,8.2941,420997.0
2023-03-08 15:30:00,11.21,11.24,11.2,11.23,748652.0,8.2941,8.3163,8.2867,8.3089,748652.0
2023-03-08 15:40:00,11.23,11.24,11.22,11.23,798503.0,8.3089,8.3163,8.3015,8.3089,798503.0
2023-03-08 15:50:00,11.24,11.29,11.23,11.29,1169846.0,8.3163,8.3533,8.3089,8.3533,1169846.0
2023-03-09 09:30:00,11.46,11.52,11.41,11.52,1004802.0,8.4791,8.5235,8.4421,8.5235,1004802.0
2023-03-09 09:40:00,11.52,11.6,11.48,11.6,651691.0,8.5235,8.5827,8.4939,8.5827,651691.0
2023-03-09 09:50:00,11.6,11.61,11.47,11.47,622561.0,8.5827,8.5901,8.4865,8.4865,622561.0
2023-03-09 10:00:00,11.46,11.52,11.45,11.46,311226.0,8.4791,8.5235,8.4717,8.4791,311226.0
2023-03-09 10:10:00,11.46,11.48,11.34,11.34,615147.0,8.4791,8.4939,8.3903,8.3903,615147.0
2023-03-09 10:20:00,11.34,11.39,11.32,11.35,699031.0,8.3903,8.4273,8.3755,8.3977,699031.0
2023-03-09 10:30:00,11.35,11.41,11.32,11.39,330979.0,8.3977,8.4421,8.3755,8.4273,330979.0
2023-03-09 10:40:00,11.39,11.44,11.38,11.43,261993.0,8.4273,8.4643,8.4199,8.4569,261993.0
2023-03-09 10:50:00,11.43,11.44,11.38,11.4,287461.0,8.4569,8.4643,8.4199,8.4347,287461.0
2023-03-09 11:00:00,11.39,11.4,11.33,11.36,210654.0,8.4273,8.4347,8.3829,8.4051,210654.0
2023-03-09 11:10:00,11.36,11.4,11.35,11.38,207348.0,8.4051,8.4347,8.3977,8.4199,207348.0
2023-03-09 11:20:00,11.39,11.43,11.37,11.37,164712.0,8.4273,8.4569,8.4125,8.4125,164712.0
2023-03-09 11:30:00,11.37,11.42,11.36,11.4,178464.0,8.4125,8.4495,8.4051,8.4347,178464.0
2023-03-09 11:40:00,11.4,11.41,11.37,11.39,164006.0,8.4347,8.4421,8.4125,8.4273,164006.0
2023-03-09 11:50:00,11.39,11.4,11.32,11.33,576421.0,8.4273,8.4347,8.3755,8.3829,576421.0
2023-03-09 12:00:00,11.33,11.34,11.28,11.31,1738766.0,8.3829,8.3903,8.3459,8.3681,1738766.0
2023-03-09 12:10:00,11.3,11.33,11.26,11.28,739769.0,8.3607,8.3829,8.3311,8.3459,739769.0
2023-03-09 12:20:00,11.28,11.28,11.26,11.28,355387.0,8.3459,8.3459,8.3311,8.3459,355387.0
2023-03-09 12:30:00,11.28,11.31,11.25,11.28,724046.0,8.3459,8.3681,8.3237,8.3459,724046.0
2023-03-09 12:40:00,11.28,11.29,11.25,11.27,879798.0,8.3459,8.3533,8.3237,8.3385,879798.0
2023-03-09 12:50:00,11.26,11.28,11.25,11.27,343293.0,8.3311,8.3459,8.3237,8.3385,343293.0
2023-03-09 13:00:00,11.28,11.32,11.25,11.3,413807.0,8.3459,8.3755,8.3237,8.3607,413807.0
2023-03-09 13:10:00,11.31,11.32,11.26,11.26,297601.0,8.3681,8.3755,8.3311,8.3311,297601.0
2023-03-09 13:20:00,11.27,11.29,11.25,11.29,453080.0,8.3385,8.3533,8.3237,8.3533,453080.0
2023-03-09 13:30:00,11.29,11.3,11.26,11.29,219515.0,8.3533,8.3607,8.3311,8.3533,219515.0
2023-03-09 13:40:00,11.29,11.35,11.29,11.3,482312.0,8.3533,8.3977,8.3533,8.3607,482312.0
2023-03-09 13:50:00,11.3,11.37,11.3,11.35,300028.0,8.3607,8.4125,8.3607,8.3977,300028.0
2023-03-09 14:00:00,11.35,11.36,11.32,11.35,434447.0,8.3977,8.4051,8.3755,8.3977,434447.0
2023-03-09 14:10:00,11.35,11.37,11.33,11.35,502196.0,8.3977,8.4125,8.3829,8.3977,502196.0
2023-03-09 14:20:00,11.35,11.39,11.33,11.34,503623.0,8.3977,8.4273,8.3829,8.3903,503623.0
2023-03-09 14:30:00,11.34,11.35,11.31,11.33,279753.0,8.3903,8.3977,8.3681,8.3829,279753.0
2023-03-09 14:40:00,11.33,11.35,11.32,11.33,117985.0,8.3829,8.3977,8.3755,8.3829,117985.0
2023-03-09 14:50:00,11.33,11.33,11.3,11.3,174980.0,8.3829,8.3829,8.3607,8.3607,174980.0
2023-03-09 15:00:00,11.31,11.31,11.25,11.26,360661.0,8.3681,8.3681,8.3237,8.3311,360661.0
2023-03-09 15:10:00,11.26,11.27,11.2,11.21,956170.0,8.3311,8.3385,8.2867,8.2941,956170.0
2023-03-09 15:20:00,11.21,11.22,11.16,11.18,614723.0,8.2941,8.3015,8.2571,8.2719,614723.0
2023-03-09 15:30:00,11.19,11.24,11.15,11.15,2027140.0,8.2793,8.3163,8.2497,8.2497,2027140.0
2023-03-09 15:40:00,11.15,11.17,11.06,11.07,2850645.0,8.2497,8.2645,8.1832,8.1906,2850645.0
2023-03-09 15:50:00,11.08,11.09,11.0,11.04,6517966.0,8.198,8.2054,8.1388,8.1684,6517966.0
2023-03-10 09:30:00,10.95,11.05,10.93,11.02,481804.0,8.1018,8.1758,8.087,8.1536,481804.0
2023-03-10 09:40:00,11.02,11.06,10.97,11.02,516885.0,8.1536,8.1832,8.1166,8.1536,516885.0
2023-03-10 09:50:00,11.02,11.14,11.01,11.13,392172.0,8.1536,8.2424,8.1462,8.235,392172.0
2023-03-10 10:00:00,11.13,11.19,11.12,11.15,254046.0,8.235,8.2793,8.2276,8.2497,254046.0
2023-03-10 10:10:00,11.15,11.15,11.07,11.08,283092.0,8.2497,8.2497,8.1906,8.198,283092.0
2023-03-10 10:20:00,11.07,11.11,11.05,11.1,304537.0,8.1906,8.2202,8.1758,8.2128,304537.0
2023-03-10 10:30:00,11.1,11.14,11.06,11.08,477694.0,8.2128,8.2424,8.1832,8.198,477694.0
2023-03-10 10:40:00,11.08,11.09,11.02,11.04,285329.0,8.198,8.2054,8.1536,8.1684,285329.0
2023-03-10 10:50:00,11.05,11.12,11.02,11.12,321098.0,8.1758,8.2276,8.1536,8.2276,321098.0
2023-03-10 11:00:00,11.11,11.12,11.08,11.1,188770.0,8.2202,8.2276,8.198,8.2128,188770.0
2023-03-10 11:10:00,11.1,11.11,11.06,11.11,290009.0,8.2128,8.2202,8.1832,8.2202,290009.0
2023-03-10 11:20:00,11.1,11.12,11.07,11.1,308259.0,8.2128,8.2276,8.1906,8.2128,308259.0
2023-03-10 11:30:00,11.11,11.16,11.1,11.13,814679.0,8.2202,8.2571,8.2128,8.235,814679.0
2023-03-10 11:40:00,11.13,11.14,11.06,11.07,439223.0,8.235,8.2424,8.1832,8.1906,439223.0
2023-03-10 11:50:00,11.08,11.09,11.0,11.01,235930.0,8.198,8.2054,8.1388,8.1462,235930.0
2023-03-10 12:00:00,11.01,11.04,10.99,11.0,244685.0,8.1462,8.1684,8.1314,8.1388,244685.0
2023-03-10 12:10:00,10.99,11.03,10.97,11.01,280991.0,8.1314,8.161,8.1166,8.1462,280991.0
2023-03-10 12:20:00,11.01,11.04,11.0,11.04,139084.0,8.1462,8.1684,8.1388,8.1684,139084.0
2023-03-10 12:30:00,11.04,11.05,11.01,11.03,441388.0,8.1684,8.1758,8.1462,8.161,441388.0
2023-03-10 12:40:00,11.02,11.03,11.0,11.02,239003.0,8.1536,8.161,8.1388,8.1536,239003.0
2023-03-10 12:50:00,11.02,11.03,11.01,11.02,145984.0,8.1536,8.161,8.1462,8.1536,145984.0
2023-03-10 13:00:00,11.02,11.05,11.0,11.01,203388.0,8.1536,8.1758,8.1388,8.1462,203388.0
2023-03-10 13:10:00,11.01,11.02,10.96,10.97,203262.0,8.1462,8.1536,8.1092,8.1166,203262.0
2023-03-10 13:20:00,10.97,10.97,10.94,10.96,438804.0,8.1166,8.1166,8.0944,8.1092,438804.0
2023-03-10 13:30:00,10.96,10.96,10.93,10.94,386427.0,8.1092,8.1092,8.087,8.0944,386427.0
2023-03-10 13:40:00,10.94,10.95,10.88,10.88,504440.0,8.0944,8.1018,8.05,8.05,504440.0
2023-03-10 13:50:00,10.88,10.91,10.86,10.91,328435.0,8.05,8.0722,8.0352,8.0722,328435.0
2023-03-10 14:00:00,10.91,10.94,10.9,10.94,357253.0,8.0722,8.0944,8.0648,8.0944,357253.0
2023-03-10 14:10:00,10.93,10.94,10.87,10.9,486551.0,8.087,8.0944,8.0426,8.0648,486551.0
2023-03-10 14:20:00,10.89,10.9,10.87,10.89,373396.0,8.0574,8.0648,8.0426,8.0574,373396.0
2023-03-10 14:30:00,10.89,10.94,10.89,10.93,337457.0,8.0574,8.0944,8.0574,8.087,337457.0
2023-03-10 14:40:00,10.93,10.94,10.9,10.94,430885.0,8.087,8.0944,8.0648,8.0944,430885.0
2023-03-10 14:50:00,10.94,10.94,10.9,10.92,343676.0,8.0944,8.0944,8.0648,8.0796,343676.0
2023-03-10 15:00:00,10.92,10.93,10.89,10.92,264680.0,8.0796,8.087,8.0574,8.0796,264680.0
2023-03-10 15:10:00,10.91,10.93,10.88,10.88,256666.0,8.0722,8.087,8.05,8.05,256666.0
2023-03-10 15:20:00,10.88,10.91,10.88,10.91,190021.0,8.05,8.0722,8.05,8.0722,190021.0
2023-03-10 15:30:00,10.91,10.91,10.87,10.88,463848.0,8.0722,8.0722,8.0426,8.05,463848.0
2023-03-10 15:40:00,10.88,10.88,10.85,10.87,728693.0,8.05,8.05,8.0278,8.0426,728693.0
2023-03-10 15:50:00,10.87,10.89,10.86,10.88,1570600.0,8.0426,8.0574,8.0352,8.05,1570600.0
2023-03-13 09:30:00,10.54,10.56,10.38,10.42,1669386.0,7.7984,7.8132,7.68,7.7096,1669386.0
2023-03-13 09:40:00,10.43,10.54,10.42,10.53,896199.0,7.717,7.7984,7.7096,7.791,896199.0
2023-03-13 09:50:00,10.52,10.59,10.51,10.57,636834.0,7.7836,7.8354,7.7762,7.8206,636834.0
2023-03-13 10:00:00,10.57,10.69,10.54,10.67,576237.0,7.8206,7.9094,7.7984,7.8946,576237.0
2023-03-13 10:10:00,10.67,10.69,10.57,10.58,431694.0,7.8946,7.9094,7.8206,7.828,431694.0
2023-03-13 10:20:00,10.58,10.6,10.53,10.56,446952.0,7.828,7.8428,7.791,7.8132,446952.0
2023-03-13 10:30:00,10.56,10.68,10.56,10.67,426963.0,7.8132,7.902,7.8132,7.8946,426963.0
2023-03-13 10:40:00,10.67,10.72,10.64,10.68,568780.0,7.8946,7.9316,7.8724,7.902,568780.0
2023-03-13 10:50:00,10.68,10.75,10.65,10.74,571018.0,7.902,7.9538,7.8798,7.9464,571018.0
2023-03-13 11:00:00,10.74,10.77,10.63,10.65,606059.0,7.9464,7.9686,7.865,7.8798,606059.0
2023-03-13 11:10:00,10.65,10.71,10.63,10.67,670069.0,7.8798,7.9242,7.865,7.8946,670069.0
2023-03-13 11:20:00,10.67,10.71,10.65,10.7,351481.0,7.8946,7.9242,7.8798,7.9168,351481.0
2023-03-13 11:30:00,10.7,10.7,10.58,10.59,342998.0,7.9168,7.9168,7.828,7.8354,342998.0
2023-03-13 11:40:00,10.58,10.64,10.58,10.62,551366.0,7.828,7.8724,7.828,7.8576,551366.0
2023-03-13 11:50:00,10.62,10.64,10.58,10.63,305244.0,7.8576,7.8724,7.828,7.865,305244.0
2023-03-13 12:00:00,10.63,10.66,10.61,10.65,294968.0,7.865,7.8872,7.8502,7.8798,294968.0
2023-03-13 12:10:00,10.65,10.66,10.6,10.62,277437.0,7.8798,7.8872,7.8428,7.8576,277437.0
2023-03-13 12:20:00,10.61,10.62,10.56,10.61,336891.0,7.8502,7.8576,7.8132,7.8502,336891.0
2023-03-13 12:30:00,10.61,10.63,10.59,10.63,347328.0,7.8502,7.865,7.8354,7.865,347328.0
2023-03-13 12:40:00,10.63,10.64,10.57,10.58,263957.0,7.865,7.8724,7.8206,7.828,263957.0
2023-03-13 12:50:00,10.58,10.62,10.57,10.59,300068.0,7.828,7.8576,7.8206,7.8354,300068.0
2023-03-13 13:00:00,10.59,10.59,10.55,10.59,490400.0,7.8354,7.8354,7.8058,7.8354,490400.0
2023-03-13 13:10:00,10.59,10.61,10.55,10.61,444091.0,7.8354,7.8502,7.8058,7.8502,444091.0
2023-03-13 13:20:00,10.61,10.61,10.54,10.55,403150.0,7.8502,7.8502,7.7984,7.8058,403150.0
2023-03-13 13:30:00,10.55,10.61,10.53,10.6,241136.0,7.8058,7.8502,7.791,7.8428,241136.0
2023-03-13 13:40:00,10.6,10.6,10.57,10.59,278992.0,7.8428,7.8428,7.8206,7.8354,278992.0
2023-03-13 13:50:00,10.59,10.65,10.58,10.63,306334.0,7.8354,7.8798,7.828,7.865,306334.0
2023-03-13 14:00:00,10.63,10.63,10.57,10.58,392757.0,7.865,7.865,7.8206,7.828,392757.0
2023-03-13 14:10:00,10.58,10.62,10.57,10.6,353506.0,7.828,7.8576,7.8206,7.8428,353506.0
2023-03-13 14:20:00,10.59,10.61,10.57,10.58,333589.0,7.8354,7.8502,7.8206,7.828,333589.0
2023-03-13 14:30:00,10.57,10.59,10.53,10.54,249537.0,7.8206,7.8354,7.791,7.7984,249537.0
2023-03-13 14:40:00,10.54,10.56,10.52,10.53,719258.0,7.7984,7.8132,7.7836,7.791,719258.0
2023-03-13 14:50:00,10.53,10.55,10.5,10.51,381688.0,7.791,7.8058,7.7688,7.7762,381688.0
2023-03-13 15:00:00,10.51,10.52,10.47,10.48,605718.0,7.7762,7.7836,7.7466,7.754,605718.0
2023-03-13 15:10:00,10.47,10.51,10.46,10.47,658679.0,7.7466,7.7762,7.7392,7.7466,658679.0
2023-03-13 15:20:00,10.47,10.47,10.41,10.43,462891.0,7.7466,7.7466,7.7022,7.717,462891.0
2023-03-13 15:30:00,10.43,10.46,10.42,10.45,666812.0,7.717,7.7392,7.7096,7.7318,666812.0
2023-03-13 15:40:00,10.45,10.49,10.44,10.47,880183.0,7.7318,7.7614,7.7244,7.7466,880183.0
2023-03-13 15:50:00,10.46,10.46,10.42,10.42,1469751.0,7.7392,7.7392,7.7096,7.7096,1469751.0
2023-03-14 09:30:00,10.55,10.59,10.5,10.57,771609.0,7.8058,7.8354,7.7688,7.8206,771609.0
2023-03-14 09:40:00,10.57,10.61,10.52,10.6,368920.0,7.8206,7.8502,7.7836,7.8428,368920.0
2023-03-14 09:50:00,10.59,10.67,10.57,10.66,252200.0,7.8354,7.8946,7.8206,7.8872,252200.0
2023-03-14 10:00:00,10.67,10.73,10.62,10.71,662059.0,7.8946,7.939,7.8576,7.9242,662059.0
2023-03-14 10:10:00,10.7,10.71,10.66,10.71,353869.0,7.9168,7.9242,7.8872,7.9242,353869.0
2023-03-14 10:20:00,10.7,10.73,10.64,10.66,167001.0,7.9168,7.939,7.8724,7.8872,167001.0
2023-03-14 10:30:00,10.66,10.7,10.63,10.66,283176.0,7.8872,7.9168,7.865,7.8872,283176.0
2023-03-14 10:40:00,10.67,10.69,10.64,10.67,296562.0,7.8946,7.9094,7.8724,7.8946,296562.0
2023-03-14 10:50:00,10.67,10.67,10.58,10.58,375984.0,7.8946,7.8946,7.828,7.828,375984.0
2023-03-14 11:00:00,10.58,10.6,10.56,10.59,219198.0,7.828,7.8428,7.8132,7.8354,219198.0
2023-03-14 11:10:00,10.59,10.61,10.58,10.6,552492.0,7.8354,7.8502,7.828,7.8428,552492.0
2023-03-14 11:20:00,10.6,10.6,10.58,10.6,117622.0,7.8428,7.8428,7.828,7.8428,117622.0
2023-03-14 11:30:00,10.59,10.6,10.55,10.56,152773.0,7.8354,7.8428,7.8058,7.8132,152773.0
2023-03-14 11:40:00,10.56,10.57,10.51,10.54,320177.0,7.8132,7.8206,7.7762,7.7984,320177.0
2023-03-14 11:50:00,10.54,10.56,10.5,10.52,363702.0,7.7984,7.8132,7.7688,7.7836,363702.0
2023-03-14 12:00:00,10.51,10.54,10.5,10.51,145728.0,7.7762,7.7984,7.7688,7.7762,145728.0
2023-03-14 12:10:00,10.51,10.52,10.48,10.49,307064.0,7.7762,7.7836,7.754,7.7614,307064.0
2023-03-14 12:20:00,10.49,10.51,10.46,10.49,249307.0,7.7614,7.7762,7.7392,7.7614,249307.0
2023-03-14 12:30:00,10.5,10.55,10.48,10.52,455497.0,7.7688,7.8058,7.754,7.7836,455497.0
2023-03-14 12:40:00,10.52,10.52,10.49,10.5,234695.0,7.7836,7.7836,7.7614,7.7688,234695.0
2023-03-14 12:50:00,10.5,10.5,10.47,10.48,232215.0,7.7688,7.7688,7.7466,7.754,232215.0
2023-03-14 13:00:00,10.48,10.52,10.47,10.47,342148.0,7.754,7.7836,7.7466,7.7466,342148.0
2023-03-14 13:10:00,10.47,10.48,10.44,10.45,291720.0,7.7466,7.754,7.7244,7.7318,291720.0
2023-03-14 13:20:00,10.45,10.46,10.42,10.43,203166.0,7.7318,7.7392,7.7096,7.717,203166.0
2023-03-14 13:30:00,10.43,10.46,10.41,10.46,322377.0,7.717,7.7392,7.7022,7.7392,322377.0
2023-03-14 13:40:00,10.46,10.47,10.41,10.46,541957.0,7.7392,7.7466,7.7022,7.7392,541957.0
2023-03-14 13:50:00,10.46,10.48,10.43,10.44,431273.0,7.7392,7.754,7.717,7.7244,431273.0
2023-03-14 14:00:00,10.44,10.45,10.39,10.41,405754.0,7.7244,7.7318,7.6874,7.7022,405754.0
2023-03-14 14:10:00,10.41,10.45,10.4,10.43,242949.0,7.7022,7.7318,7.6948,7.717,242949.0
2023-03-14 14:20:00,10.43,10.45,10.39,10.44,434767.0,7.717,7.7318,7.6874,7.7244,434767.0
2023-03-14 14:30:00,10.44,10.44,10.39,10.39,330219.0,7.7244,7.7244,7.6874,7.6874,330219.0
2023-03-14 14:40:00,10.4,10.4,10.37,10.37,448445.0,7.6948,7.6948,7.6726,7.6726,448445.0
2023-03-14 14:50:00,10.38,10.39,10.33,10.34,634700.0,7.68,7.6874,7.643,7.6504,634700.0
2023-03-14 15:00:00,10.34,10.34,10.25,10.25,844588.0,7.6504,7.6504,7.5838,7.5838,844588.0
2023-03-14 15:10:00,10.25,10.27,10.23,10.27,624326.0,7.5838,7.5986,7.5691,7.5986,624326.0
2023-03-14 15:20:00,10.27,10.27,10.21,10.25,843994.0,7.5986,7.5986,7.5543,7.5838,843994.0
2023-03-14 15:30:00,10.25,10.3,10.24,10.28,363435.0,7.5838,7.6208,7.5765,7.606,363435.0
2023-03-14 15:40:00,10.28,10.29,10.21,10.22,1693996.0,7.606,7.6134,7.5543,7.5617,1693996.0
2023-03-14 15:50:00,10.22,10.27,10.21,10.25,1239404.0,7.5617,7.5986,7.5543,7.5838,1239404.0
2023-03-15 09:30:00,10.02,10.07,9.95,10.07,1846209.0,7.4137,7.4507,7.3619,7.4507,1846209.0
2023-03-15 09:40:00,10.06,10.1,9.98,9.99,823555.0,7.4433,7.4729,7.3841,7.3915,823555.0
2023-03-15 09:50:00,9.99,10.0,9.9,9.95,1113272.0,7.3915,7.3989,7.3249,7.3619,1113272.0
2023-03-15 10:00:00,9.95,10.0,9.9,9.98,877532.0,7.3619,7.3989,7.3249,7.3841,877532.0
2023-03-15 10:10:00,9.98,10.0,9.87,9.9,1184109.0,7.3841,7.3989,7.3027,7.3249,1184109.0
2023-03-15 10:20:00,9.9,9.94,9.86,9.92,1626074.0,7.3249,7.3545,7.2953,7.3397,1626074.0
2023-03-15 10:30:00,9.92,9.97,9.86,9.87,756043.0,7.3397,7.3767,7.2953,7.3027,756043.0
2023-03-15 10:40:00,9.87,9.87,9.82,9.83,1282136.0,7.3027,7.3027,7.2657,7.2731,1282136.0
2023-03-15 10:50:00,9.83,9.87,9.82,9.86,959716.0,7.2731,7.3027,7.2657,7.2953,959716.0
2023-03-15 11:00:00,9.87,9.88,9.83,9.87,532194.0,7.3027,7.3101,7.2731,7.3027,532194.0
2023-03-15 11:10:00,9.86,9.9,9.86,9.87,481763.0,7.2953,7.3249,7.2953,7.3027,481763.0
2023-03-15 11:20:00,9.87,9.87,9.82,9.84,599573.0,7.3027,7.3027,7.2657,7.2805,599573.0
2023-03-15 11:30:00,9.84,9.84,9.81,9.82,500425.0,7.2805,7.2805,7.2583,7.2657,500425.0
2023-03-15 11:40:00,9.82,9.84,9.79,9.82,926697.0,7.2657,7.2805,7.2435,7.2657,926697.0
2023-03-15 11:50:00,9.82,9.82,9.76,9.79,367314.0,7.2657,7.2657,7.2213,7.2435,367314.0
2023-03-15 12:00:00,9.79,9.82,9.76,9.77,518005.0,7.2435,7.2657,7.2213,7.2287,518005.0
2023-03-15 12:10:00,9.76,9.77,9.7,9.71,1218511.0,7.2213,7.2287,7.1769,7.1843,1218511.0
2023-03-15 12:20:00,9.7,9.71,9.63,9.7,2073592.0,7.1769,7.1843,7.1251,7.1769,2073592.0
2023-03-15 12:30:00,9.7,9.75,9.69,9.73,1083912.0,7.1769,7.2139,7.1695,7.1991,1083912.0
2023-03-15 12:40:00,9.72,9.8,9.72,9.78,1393007.0,7.1917,7.2509,7.1917,7.2361,1393007.0
2023-03-15 12:50:00,9.79,9.79,9.75,9.77,992611.0,7.2435,7.2435,7.2139,7.2287,992611.0
2023-03-15 13:00:00,9.77,9.88,9.76,9.87,732705.0,7.2287,7.3101,7.2213,7.3027,732705.0
2023-03-15 13:10:00,9.87,9.91,9.86,9.88,468868.0,7.3027,7.3323,7.2953,7.3101,468868.0
2023-03-15 13:20:00,9.88,9.9,9.84,9.85,772863.0,7.3101,7.3249,7.2805,7.2879,772863.0
2023-03-15 13:30:00,9.86,9.87,9.82,9.84,650229.0,7.2953,7.3027,7.2657,7.2805,650229.0
2023-03-15 13:40:00,9.85,9.87,9.82,9.87,282739.0,7.2879,7.3027,7.2657,7.3027,282739.0
2023-03-15 13:50:00,9.87,9.89,9.85,9.89,371161.0,7.3027,7.3175,7.2879,7.3175,371161.0
2023-03-15 14:00:00,9.89,9.9,9.84,9.88,1407139.0,7.3175,7.3249,7.2805,7.3101,1407139.0
2023-03-15 14:10:00,9.88,9.89,9.85,9.89,1162178.0,7.3101,7.3175,7.2879,7.3175,1162178.0
2023-03-15 14:20:00,9.89,9.98,9.88,9.94,1009007.0,7.3175,7.3841,7.3101,7.3545,1009007.0
2023-03-15 14:30:00,9.94,9.99,9.92,9.99,1228601.0,7.3545,7.3915,7.3397,7.3915,1228601.0
2023-03-15 14:40:00,9.99,10.0,9.95,9.96,884270.0,7.3915,7.3989,7.3619,7.3693,884270.0
2023-03-15 14:50:00,9.95,9.99,9.92,9.97,1000999.0,7.3619,7.3915,7.3397,7.3767,1000999.0
2023-03-15 15:00:00,9.97,9.98,9.92,9.92,538142.0,7.3767,7.3841,7.3397,7.3397,538142.0
2023-03-15 15:10:00,9.92,9.94,9.9,9.92,513742.0,7.3397,7.3545,7.3249,7.3397,513742.0
2023-03-15 15:20:00,9.93,9.97,9.91,9.96,522982.0,7.3471,7.3767,7.3323,7.3693,522982.0
2023-03-15 15:30:00,9.96,9.98,9.93,9.94,627624.0,7.3693,7.3841,7.3471,7.3545,627624.0
2023-03-15 15:40:00,9.93,9.96,9.93,9.96,1071031.0,7.3471,7.3693,7.3471,7.3693,1071031.0
2023-03-15 15:50:00,9.96,9.99,9.94,9.99,1188614.0,7.3693,7.3915,7.3545,7.3915,1188614.0
2023-03-16 09:30:00,9.94,9.98,9.89,9.97,682350.0,7.3545,7.3841,7.3175,7.3767,682350.0
2023-03-16 09:40:00,9.98,10.01,9.91,9.92,641148.0,7.3841,7.4063,7.3323,7.3397,641148.0
2023-03-16 09:50:00,9.92,10.0,9.9,9.99,365750.0,7.3397,7.3989,7.3249,7.3915,365750.0
2023-03-16 10:00:00,9.99,10.0,9.87,9.88,359400.0,7.3915,7.3989,7.3027,7.3101,359400.0
2023-03-16 10:10:00,9.88,9.91,9.81,9.82,370608.0,7.3101,7.3323,7.2583,7.2657,370608.0
2023-03-16 10:20:00,9.81,9.87,9.8,9.84,433477.0,7.2583,7.3027,7.2509,7.2805,433477.0
2023-03-16 10:30:00,9.84,9.86,9.8,9.84,512199.0,7.2805,7.2953,7.2509,7.2805,512199.0
2023-03-16 10:40:00,9.83,9.87,9.79,9.86,398191.0,7.2731,7.3027,7.2435,7.2953,398191.0
2023-03-16 10:50:00,9.85,9.93,9.84,9.92,542655.0,7.2879,7.3471,7.2805,7.3397,542655.0
2023-03-16 11:00:00,9.92,9.95,9.88,9.94,529742.0,7.3397,7.3619,7.3101,7.3545,529742.0
2023-03-16 11:10:00,9.94,9.95,9.89,9.9,331346.0,7.3545,7.3619,7.3175,7.3249,331346.0
2023-03-16 11:20:00,9.91,9.95,9.88,9.9,631126.0,7.3323,7.3619,7.3101,7.3249,631126.0
2023-03-16 11:30:00,9.9,9.9,9.83,9.84,586392.0,7.3249,7.3249,7.2731,7.2805,586392.0
2023-03-16 11:40:00,9.84,9.88,9.83,9.87,754786.0,7.2805,7.3101,7.2731,7.3027,754786.0
2023-03-16 11:50:00,9.87,9.91,9.85,9.88,416075.0,7.3027,7.3323,7.2879,7.3101,416075.0
2023-03-16 12:00:00,9.88,9.91,9.87,9.88,137075.0,7.3101,7.3323,7.3027,7.3101,137075.0
2023-03-16 12:10:00,9.88,9.88,9.84,9.88,210905.0,7.3101,7.3101,7.2805,7.3101,210905.0
2023-03-16 12:20:00,9.88,9.9,9.87,9.9,275255.0,7.3101,7.3249,7.3027,7.3249,275255.0
2023-03-16 12:30:00,9.9,9.92,9.87,9.91,304606.0,7.3249,7.3397,7.3027,7.3323,304606.0
2023-03-16 12:40:00,9.9,9.93,9.89,9.93,366941.0,7.3249,7.3471,7.3175,7.3471,366941.0
2023-03-16 12:50:00,9.93,9.96,9.92,9.95,599738.0,7.3471,7.3693,7.3397,7.3619,599738.0
2023-03-16 13:00:00,9.95,10.01,9.94,9.99,764156.0,7.3619,7.4063,7.3545,7.3915,764156.0
2023-03-16 13:10:00,9.99,10.04,9.98,10.0,1524871.0,7.3915,7.4285,7.3841,7.3989,1524871.0
2023-03-16 13:20:00,10.0,10.02,9.98,9.98,713518.0,7.3989,7.4137,7.3841,7.3841,713518.0
2023-03-16 13:30:00,9.98,10.01,9.97,10.0,629031.0,7.3841,7.4063,7.3767,7.3989,629031.0
2023-03-16 13:40:00,10.0,10.02,9.98,9.99,1005090.0,7.3989,7.4137,7.3841,7.3915,1005090.0
2023-03-16 13:50:00,10.0,10.02,9.98,10.01,400456.0,7.3989,7.4137,7.3841,7.4063,400456.0
2023-03-16 14:00:00,10.0,10.01,9.97,9.98,181862.0,7.3989,7.4063,7.3767,7.3841,181862.0
2023-03-16 14:10:00,9.97,9.99,9.96,9.99,367965.0,7.3767,7.3915,7.3693,7.3915,367965.0
2023-03-16 14:20:00,9.98,9.99,9.96,9.99,459700.0,7.3841,7.3915,7.3693,7.3915,459700.0
2023-03-16 14:30:00,9.99,9.99,9.95,9.97,232219.0,7.3915,7.3915,7.3619,7.3767,232219.0
2023-03-16 14:40:00,9.98,10.01,9.97,10.01,197737.0,7.3841,7.4063,7.3767,7.4063,197737.0
2023-03-16 14:50:00,10.01,10.02,9.99,10.0,285207.0,7.4063,7.4137,7.3915,7.3989,285207.0
2023-03-16 15:00:00,10.0,10.02,9.99,10.01,304020.0,7.3989,7.4137,7.3915,7.4063,304020.0
2023-03-16 15:10:00,10.01,10.02,9.98,10.0,481756.0,7.4063,7.4137,7.3841,7.3989,481756.0
2023-03-16 15:20:00,10.0,10.04,10.0,10.04,641921.0,7.3989,7.4285,7.3989,7.4285,641921.0
2023-03-16 15:30:00,10.04,10.05,10.0,10.02,447947.0,7.4285,7.4359,7.3989,7.4137,447947.0
2023-03-16 15:40:00,10.02,10.05,10.01,10.04,713716.0,7.4137,7.4359,7.4063,7.4285,713716.0
2023-03-16 15:50:00,10.04,10.05,10.02,10.03,1079776.0,7.4285,7.4359,7.4137,7.4211,1079776.0
2023-03-17 09:30:00,9.93,10.03,9.88,9.9,1322952.0,7.3471,7.4211,7.3101,7.3249,1322952.0
2023-03-17 09:40:00,9.9,9.92,9.84,9.87,703245.0,7.3249,7.3397,7.2805,7.3027,703245.0
2023-03-17 09:50:00,9.87,9.88,9.82,9.85,668074.0,7.3027,7.3101,7.2657,7.2879,668074.0
2023-03-17 10:00:00,9.85,9.9,9.81,9.82,763619.0,7.2879,7.3249,7.2583,7.2657,763619.0
2023-03-17 10:10:00,9.81,9.83,9.79,9.8,334227.0,7.2583,7.2731,7.2435,7.2509,334227.0
2023-03-17 10:20:00,9.8,9.8,9.72,9.75,809587.0,7.2509,7.2509,7.1917,7.2139,809587.0
2023-03-17 10:30:00,9.75,9.8,9.72,9.78,400902.0,7.2139,7.2509,7.1917,7.2361,400902.0
2023-03-17 10:40:00,9.79,9.8,9.74,9.8,359839.0,7.2435,7.2509,7.2065,7.2509,359839.0
2023-03-17 10:50:00,9.79,9.8,9.75,9.76,235823.0,7.2435,7.2509,7.2139,7.2213,235823.0
2023-03-17 11:00:00,9.75,9.8,9.72,9.8,401349.0,7.2139,7.2509,7.1917,7.2509,401349.0
2023-03-17 11:10:00,9.79,9.83,9.78,9.82,270045.0,7.2435,7.2731,7.2361,7.2657,270045.0
2023-03-17 11:20:00,9.82,9.83,9.8,9.8,230055.0,7.2657,7.2731,7.2509,7.2509,230055.0
2023-03-17 11:30:00,9.8,9.8,9.78,9.79,391626.0,7.2509,7.2509,7.2361,7.2435,391626.0
2023-03-17 11:40:00,9.79,9.79,9.74,9.77,489356.0,7.2435,7.2435,7.2065,7.2287,489356.0
2023-03-17 11:50:00,9.77,9.84,9.76,9.82,523586.0,7.2287,7.2805,7.2213,7.2657,523586.0
2023-03-17 12:00:00,9.82,9.86,9.8,9.84,325083.0,7.2657,7.2953,7.2509,7.2805,325083.0
2023-03-17 12:10:00,9.85,9.85,9.8,9.8,638337.0,7.2879,7.2879,7.2509,7.2509,638337.0
2023-03-17 12:20:00,9.81,9.84,9.79,9.84,869048.0,7.2583,7.2805,7.2435,7.2805,869048.0
2023-03-17 12:30:00,9.84,9.89,9.83,9.87,475528.0,7.2805,7.3175,7.2731,7.3027,475528.0
2023-03-17 12:40:00,9.88,9.9,9.87,9.9,275445.0,7.3101,7.3249,7.3027,7.3249,275445.0
2023-03-17 12:50:00,9.9,9.92,9.88,9.91,303421.0,7.3249,7.3397,7.3101,7.3323,303421.0
2023-03-17 13:00:00,9.91,9.92,9.89,9.92,280247.0,7.3323,7.3397,7.3175,7.3397,280247.0
2023-03-17 13:10:00,9.91,9.92,9.85,9.87,314783.0,7.3323,7.3397,7.2879,7.3027,314783.0
2023-03-17 13:20:00,9.86,9.87,9.84,9.86,66552.0,7.2953,7.3027,7.2805,7.2953,66552.0
2023-03-17 13:30:00,9.86,9.88,9.85,9.88,226505.0,7.2953,7.3101,7.2879,7.3101,226505.0
2023-03-17 13:40:00,9.88,9.89,9.86,9.88,234404.0,7.3101,7.3175,7.2953,7.3101,234404.0
2023-03-17 13:50:00,9.88,9.9,9.87,9.88,204199.0,7.3101,7.3249,7.3027,7.3101,204199.0
2023-03-17 14:00:00,9.88,9.9,9.85,9.88,266789.0,7.3101,7.3249,7.2879,7.3101,266789.0
2023-03-17 14:10:00,9.88,9.89,9.87,9.88,139840.0,7.3101,7.3175,7.3027,7.3101,139840.0
2023-03-17 14:20:00,9.88,9.89,9.86,9.88,179367.0,7.3101,7.3175,7.2953,7.3101,179367.0
2023-03-17 14:30:00,9.88,9.9,9.87,9.88,127453.0,7.3101,7.3249,7.3027,7.3101,127453.0
2023-03-17 14:40:00,9.89,9.9,9.87,9.9,271662.0,7.3175,7.3249,7.3027,7.3249,271662.0
2023-03-17 14:50:00,9.89,9.92,9.87,9.91,246972.0,7.3175,7.3397,7.3027,7.3323,246972.0
2023-03-17 15:00:00,9.91,9.92,9.89,9.91,186976.0,7.3323,7.3397,7.3175,7.3323,186976.0
2023-03-17 15:10:00,9.91,9.94,9.9,9.93,227179.0,7.3323,7.3545,7.3249,7.3471,227179.0
2023-03-17 15:20:00,9.93,9.95,9.92,9.95,348747.0,7.3471,7.3619,7.3397,7.3619,348747.0
2023-03-17 15:30:00,9.95,9.97,9.92,9.96,735938.0,7.3619,7.3767,7.3397,7.3693,735938.0
2023-03-17 15:40:00,9.96,9.97,9.92,9.92,510542.0,7.3693,7.3767,7.3397,7.3397,510542.0
2023-03-17 15:50:00,9.92,10.02,9.92,10.01,3778740.0,7.3397,7.4137,7.3397,7.4063,3778740.0
2023-03-20 09:30:00,9.95,10.01,9.9,9.93,1170461.0,7.3619,7.4063,7.3249,7.3471,1170461.0
2023-03-20 09:40:00,9.93,9.96,9.89,9.95,640196.0,7.3471,7.3693,7.3175,7.3619,640196.0
2023-03-20 09:50:00,9.96,9.98,9.91,9.96,328320.0,7.3693,7.3841,7.3323,7.3693,328320.0
2023-03-20 10:00:00,9.96,10.0,9.86,9.87,344730.0,7.3693,7.3989,7.2953,7.3027,344730.0
2023-03-20 10:10:00,9.87,9.9,9.84,9.85,405514.0,7.3027,7.3249,7.2805,7.2879,405514.0
2023-03-20 10:20:00,9.85,9.93,9.83,9.92,322172.0,7.2879,7.3471,7.2731,7.3397,322172.0
2023-03-20 10:30:00,9.92,9.95,9.91,9.92,500146.0,7.3397,7.3619,7.3323,7.3397,500146.0
2023-03-20 10:40:00,9.92,9.98,9.91,9.98,537728.0,7.3397,7.3841,7.3323,7.3841,537728.0
2023-03-20 10:50:00,9.98,9.98,9.94,9.96,216405.0,7.3841,7.3841,7.3545,7.3693,216405.0
2023-03-20 11:00:00,9.96,9.97,9.94,9.95,477918.0,7.3693,7.3767,7.3545,7.3619,477918.0
2023-03-20 11:10:00,9.94,9.94,9.86,9.88,867165.0,7.3545,7.3545,7.2953,7.3101,867165.0
2023-03-20 11:20:00,9.88,9.94,9.88,9.94,305622.0,7.3101,7.3545,7.3101,7.3545,305622.0
2023-03-20 11:30:00,9.94,9.95,9.91,9.93,264377.0,7.3545,7.3619,7.3323,7.3471,264377.0
2023-03-20 11:40:00,9.93,9.93,9.85,9.89,301167.0,7.3471,7.3471,7.2879,7.3175,301167.0
2023-03-20 11:50:00,9.9,9.9,9.86,9.87,413117.0,7.3249,7.3249,7.2953,7.3027,413117.0
2023-03-20 12:00:00,9.86,9.88,9.82,9.84,371676.0,7.2953,7.3101,7.2657,7.2805,371676.0
2023-03-20 12:10:00,9.83,9.86,9.82,9.84,290539.0,7.2731,7.2953,7.2657,7.2805,290539.0
2023-03-20 12:20:00,9.84,9.86,9.82,9.84,396895.0,7.2805,7.2953,7.2657,7.2805,396895.0
2023-03-20 12:30:00,9.83,9.84,9.81,9.83,371439.0,7.2731,7.2805,7.2583,7.2731,371439.0
2023-03-20 12:40:00,9.82,9.83,9.81,9.83,592149.0,7.2657,7.2731,7.2583,7.2731,592149.0
2023-03-20 12:50:00,9.83,9.87,9.82,9.87,299691.0,7.2731,7.3027,7.2657,7.3027,299691.0
2023-03-20 13:00:00,9.87,9.9,9.86,9.9,499944.0,7.3027,7.3249,7.2953,7.3249,499944.0
2023-03-20 13:10:00,9.9,9.92,9.9,9.91,295454.0,7.3249,7.3397,7.3249,7.3323,295454.0
2023-03-20 13:20:00,9.91,9.91,9.87,9.87,814923.0,7.3323,7.3323,7.3027,7.3027,814923.0
2023-03-20 13:30:00,9.87,9.89,9.83,9.84,939527.0,7.3027,7.3175,7.2731,7.2805,939527.0
2023-03-20 13:40:00,9.84,9.85,9.8,9.83,1406571.0,7.2805,7.2879,7.2509,7.2731,1406571.0
2023-03-20 13:50:00,9.83,9.83,9.8,9.82,562382.0,7.2731,7.2731,7.2509,7.2657,562382.0
2023-03-20 14:00:00,9.81,9.83,9.8,9.8,261187.0,7.2583,7.2731,7.2509,7.2509,261187.0
2023-03-20 14:10:00,9.8,9.83,9.79,9.83,460753.0,7.2509,7.2731,7.2435,7.2731,460753.0
2023-03-20 14:20:00,9.83,9.86,9.82,9.86,576586.0,7.2731,7.2953,7.2657,7.2953,576586.0
2023-03-20 14:30:00,9.86,9.86,9.8,9.81,435649.0,7.2953,7.2953,7.2509,7.2583,435649.0
2023-03-20 14:40:00,9.81,9.83,9.8,9.81,610234.0,7.2583,7.2731,7.2509,7.2583,610234.0
2023-03-20 14:50:00,9.81,9.85,9.81,9.84,576127.0,7.2583,7.2879,7.2583,7.2805,576127.0
2023-03-20 15:00:00,9.84,9.86,9.82,9.83,2617990.0,7.2805,7.2953,7.2657,7.2731,2617990.0
2023-03-20 15:10:00,9.82,9.85,9.82,9.83,571174.0,7.2657,7.2879,7.2657,7.2731,571174.0
2023-03-20 15:20:00,9.83,9.83,9.8,9.82,542430.0,7.2731,7.2731,7.2509,7.2657,542430.0
2023-03-20 15:30:00,9.81,9.84,9.81,9.83,829147.0,7.2583,7.2805,7.2583,7.2731,829147.0
2023-03-20 15:40:00,9.83,9.83,9.79,9.79,934599.0,7.2731,7.2731,7.2435,7.2435,934599.0
2023-03-20 15:50:00,9.79,9.8,9.76,9.76,3430273.0,7.2435,7.2509,7.2213,7.2213,3430273.0
2023-03-21 09:30:00,9.91,9.99,9.89,9.96,1487445.0,7.3323,7.3915,7.3175,7.3693,1487445.0
2023-03-21 09:40:00,9.96,10.04,9.93,10.03,1490768.0,7.3693,7.4285,7.3471,7.4211,1490768.0
2023-03-21 09:50:00,10.02,10.1,10.01,10.07,814648.0,7.4137,7.4729,7.4063,7.4507,814648.0
2023-03-21 10:00:00,10.07,10.09,10.04,10.08,1159815.0,7.4507,7.4655,7.4285,7.4581,1159815.0
2023-03-21 10:10:00,10.07,10.1,9.99,9.99,788519.0,7.4507,7.4729,7.3915,7.3915,788519.0
2023-03-21 10:20:00,9.99,10.02,9.95,10.02,429276.0,7.3915,7.4137,7.3619,7.4137,429276.0
2023-03-21 10:30:00,10.02,10.04,9.98,10.03,1302046.0,7.4137,7.4285,7.3841,7.4211,1302046.0
2023-03-21 10:40:00,10.03,10.08,10.02,10.08,363145.0,7.4211,7.4581,7.4137,7.4581,363145.0
2023-03-21 10:50:00,10.08,10.08,10.03,10.07,209506.0,7.4581,7.4581,7.4211,7.4507,209506.0
2023-03-21 11:00:00,10.07,10.08,10.01,10.03,360394.0,7.4507,7.4581,7.4063,7.4211,360394.0
2023-03-21 11:10:00,10.03,10.06,10.02,10.06,277938.0,7.4211,7.4433,7.4137,7.4433,277938.0
2023-03-21 11:20:00,10.06,10.08,10.05,10.06,299249.0,7.4433,7.4581,7.4359,7.4433,299249.0
2023-03-21 11:30:00,10.06,10.07,10.03,10.04,249497.0,7.4433,7.4507,7.4211,7.4285,249497.0
2023-03-21 11:40:00,10.04,10.05,10.0,10.04,274588.0,7.4285,7.4359,7.3989,7.4285,274588.0
2023-03-21 11:50:00,10.04,10.05,10.02,10.03,176352.0,7.4285,7.4359,7.4137,7.4211,176352.0
2023-03-21 12:00:00,10.03,10.06,10.02,10.04,255020.0,7.4211,7.4433,7.4137,7.4285,255020.0
2023-03-21 12:10:00,10.04,10.08,10.04,10.05,274400.0,7.4285,7.4581,7.4285,7.4359,274400.0
2023-03-21 12:20:00,10.05,10.07,10.04,10.05,219858.0,7.4359,7.4507,7.4285,7.4359,219858.0
2023-03-21 12:30:00,10.05,10.08,10.05,10.08,166639.0,7.4359,7.4581,7.4359,7.4581,166639.0
2023-03-21 12:40:00,10.08,10.08,10.05,10.05,176655.0,7.4581,7.4581,7.4359,7.4359,176655.0
2023-03-21 12:50:00,10.05,10.07,10.05,10.06,182569.0,7.4359,7.4507,7.4359,7.4433,182569.0
2023-03-21 13:00:00,10.05,10.07,10.04,10.07,540459.0,7.4359,7.4507,7.4285,7.4507,540459.0
2023-03-21 13:10:00,10.07,10.07,10.05,10.06,95022.0,7.4507,7.4507,7.4359,7.4433,95022.0
2023-03-21 13:20:00,10.06,10.08,10.04,10.07,381026.0,7.4433,7.4581,7.4285,7.4507,381026.0
2023-03-21 13:30:00,10.07,10.08,10.05,10.07,191054.0,7.4507,7.4581,7.4359,7.4507,191054.0
2023-03-21 13:40:00,10.07,10.09,10.05,10.09,270427.0,7.4507,7.4655,7.4359,7.4655,270427.0
2023-03-21 13:50:00,10.08,10.08,10.05,10.06,118228.0,7.4581,7.4581,7.4359,7.4433,118228.0
2023-03-21 14:00:00,10.05,10.06,10.04,10.05,153282.0,7.4359,7.4433,7.4285,7.4359,153282.0
2023-03-21 14:10:00,10.05,10.07,10.05,10.06,254920.0,7.4359,7.4507,7.4359,7.4433,254920.0
2023-03-21 14:20:00,10.06,10.07,10.05,10.05,135216.0,7.4433,7.4507,7.4359,7.4359,135216.0
2023-03-21 14:30:00,10.05,10.05,10.03,10.03,159099.0,7.4359,7.4359,7.4211,7.4211,159099.0
2023-03-21 14:40:00,10.03,10.07,10.03,10.05,253038.0,7.4211,7.4507,7.4211,7.4359,253038.0
2023-03-21 14:50:00,10.05,10.08,10.04,10.06,281994.0,7.4359,7.4581,7.4285,7.4433,281994.0
2023-03-21 15:00:00,10.06,10.08,10.03,10.05,845879.0,7.4433,7.4581,7.4211,7.4359,845879.0
2023-03-21 15:10:00,10.05,10.06,10.02,10.03,354225.0,7.4359,7.4433,7.4137,7.4211,354225.0
2023-03-21 15:20:00,10.02,10.03,10.0,10.02,319970.0,7.4137,7.4211,7.3989,7.4137,319970.0
2023-03-21 15:30:00,10.02,10.04,10.01,10.02,413496.0,7.4137,7.4285,7.4063,7.4137,413496.0
2023-03-21 15:40:00,10.03,10.04,10.01,10.03,573996.0,7.4211,7.4285,7.4063,7.4211,573996.0
2023-03-21 15:50:00,10.02,10.03,10.0,10.0,715864.0,7.4137,7.4211,7.3989,7.3989,715864.0
2023-03-22 09:30:00,9.96,9.99,9.85,9.9,836915.0,7.3693,7.3915,7.2879,7.3249,836915.0
2023-03-22 09:40:00,9.89,9.9,9.85,9.86,396331.0,7.3175,7.3249,7.2879,7.2953,396331.0
2023-03-22 09:50:00,9.86,9.89,9.82,9.88,329930.0,7.2953,7.3175,7.2657,7.3101,329930.0
2023-03-22 10:00:00,9.88,9.9,9.85,9.9,190362.0,7.3101,7.3249,7.2879,7.3249,190362.0
2023-03-22 10:10:00,9.9,9.92,9.86,9.92,227372.0,7.3249,7.3397,7.2953,7.3397,227372.0
2023-03-22 10:20:00,9.92,9.92,9.89,9.9,185291.0,7.3397,7.3397,7.3175,7.3249,185291.0
2023-03-22 10:30:00,9.9,9.94,9.87,9.92,373518.0,7.3249,7.3545,7.3027,7.3397,373518.0
2023-03-22 10:40:00,9.92,9.96,9.91,9.96,202930.0,7.3397,7.3693,7.3323,7.3693,202930.0
2023-03-22 10:50:00,9.95,9.96,9.93,9.95,200414.0,7.3619,7.3693,7.3471,7.3619,200414.0
2023-03-22 11:00:00,9.95,9.96,9.92,9.96,143883.0,7.3619,7.3693,7.3397,7.3693,143883.0
2023-03-22 11:10:00,9.96,9.97,9.95,9.96,200748.0,7.3693,7.3767,7.3619,7.3693,200748.0
2023-03-22 11:20:00,9.95,9.99,9.94,9.96,162898.0,7.3619,7.3915,7.3545,7.3693,162898.0
2023-03-22 11:30:00,9.96,9.97,9.94,9.96,176482.0,7.3693,7.3767,7.3545,7.3693,176482.0
2023-03-22 11:40:00,9.96,9.97,9.94,9.96,202231.0,7.3693,7.3767,7.3545,7.3693,202231.0
2023-03-22 11:50:00,9.96,9.98,9.95,9.97,170249.0,7.3693,7.3841,7.3619,7.3767,170249.0
2023-03-22 12:00:00,9.96,9.97,9.93,9.93,128704.0,7.3693,7.3767,7.3471,7.3471,128704.0
2023-03-22 12:10:00,9.94,9.95,9.92,9.94,190628.0,7.3545,7.3619,7.3397,7.3545,190628.0
2023-03-22 12:20:00,9.94,9.96,9.93,9.94,186222.0,7.3545,7.3693,7.3471,7.3545,186222.0
2023-03-22 12:30:00,9.95,9.95,9.93,9.94,87844.0,7.3619,7.3619,7.3471,7.3545,87844.0
2023-03-22 12:40:00,9.94,9.95,9.93,9.93,100419.0,7.3545,7.3619,7.3471,7.3471,100419.0
2023-03-22 12:50:00,9.94,9.95,9.93,9.94,157904.0,7.3545,7.3619,7.3471,7.3545,157904.0
2023-03-22 13:00:00,9.93,9.94,9.91,9.93,176757.0,7.3471,7.3545,7.3323,7.3471,176757.0
2023-03-22 13:10:00,9.93,9.93,9.91,9.93,58079.0,7.3471,7.3471,7.3323,7.3471,58079.0
2023-03-22 13:20:00,9.93,9.95,9.92,9.95,63352.0,7.3471,7.3619,7.3397,7.3619,63352.0
2023-03-22 13:30:00,9.94,9.96,9.92,9.93,157197.0,7.3545,7.3693,7.3397,7.3471,157197.0
2023-03-22 13:40:00,9.93,9.93,9.92,9.92,78307.0,7.3471,7.3471,7.3397,7.3397,78307.0
2023-03-22 13:50:00,9.92,9.99,9.92,9.97,296512.0,7.3397,7.3915,7.3397,7.3767,296512.0
2023-03-22 14:00:00,9.97,10.02,9.95,9.97,621904.0,7.3767,7.4137,7.3619,7.3767,621904.0
2023-03-22 14:10:00,9.97,10.0,9.95,9.99,440929.0,7.3767,7.3989,7.3619,7.3915,440929.0
2023-03-22 14:20:00,10.0,10.04,9.97,10.04,301177.0,7.3989,7.4285,7.3767,7.4285,301177.0
2023-03-22 14:30:00,10.04,10.06,9.97,10.03,471670.0,7.4285,7.4433,7.3767,7.4211,471670.0
2023-03-22 14:40:00,10.04,10.14,10.03,10.12,582977.0,7.4285,7.5025,7.4211,7.4877,582977.0
2023-03-22 14:50:00,10.12,10.14,10.06,10.07,410480.0,7.4877,7.5025,7.4433,7.4507,410480.0
2023-03-22 15:00:00,10.06,10.06,9.96,9.97,530733.0,7.4433,7.4433,7.3693,7.3767,530733.0
2023-03-22 15:10:00,9.97,10.03,9.95,10.01,627169.0,7.3767,7.4211,7.3619,7.4063,627169.0
2023-03-22 15:20:00,10.0,10.05,10.0,10.04,526337.0,7.3989,7.4359,7.3989,7.4285,526337.0
2023-03-22 15:30:00,10.05,10.05,9.99,10.01,450664.0,7.4359,7.4359,7.3915,7.4063,450664.0
2023-03-22 15:40:00,10.01,10.03,9.98,10.0,823078.0,7.4063,7.4211,7.3841,7.3989,823078.0
2023-03-22 15:50:00,9.99,10.0,9.9,9.92,1464348.0,7.3915,7.3989,7.3249,7.3397,1464348.0
2023-03-23 09:30:00,10.07,10.11,10.04,10.04,573011.0,7.4507,7.4803,7.4285,7.4285,573011.0
2023-03-23 09:40:00,10.04,10.1,10.02,10.03,551254.0,7.4285,7.4729,7.4137,7.4211,551254.0
2023-03-23 09:50:00,10.04,10.07,9.97,10.0,800506.0,7.4285,7.4507,7.3767,7.3989,800506.0
2023-03-23 10:00:00,10.0,10.02,9.95,9.99,519768.0,7.3989,7.4137,7.3619,7.3915,519768.0
2023-03-23 10:10:00,9.99,10.01,9.96,9.97,561412.0,7.3915,7.4063,7.3693,7.3767,561412.0
2023-03-23 10:20:00,9.98,9.99,9.92,9.92,342451.0,7.3841,7.3915,7.3397,7.3397,342451.0
2023-03-23 10:30:00,9.93,9.94,9.88,9.88,543557.0,7.3471,7.3545,7.3101,7.3101,543557.0
2023-03-23 10:40:00,9.89,9.9,9.83,9.86,440612.0,7.3175,7.3249,7.2731,7.2953,440612.0
2023-03-23 10:50:00,9.87,9.9,9.85,9.88,296482.0,7.3027,7.3249,7.2879,7.3101,296482.0
2023-03-23 11:00:00,9.88,9.89,9.85,9.87,376603.0,7.3101,7.3175,7.2879,7.3027,376603.0
2023-03-23 11:10:00,9.87,9.89,9.86,9.87,279878.0,7.3027,7.3175,7.2953,7.3027,279878.0
2023-03-23 11:20:00,9.87,9.9,9.86,9.88,1070192.0,7.3027,7.3249,7.2953,7.3101,1070192.0
2023-03-23 11:30:00,9.89,9.92,9.86,9.87,502293.0,7.3175,7.3397,7.2953,7.3027,502293.0
2023-03-23 11:40:00,9.87,9.88,9.84,9.86,230900.0,7.3027,7.3101,7.2805,7.2953,230900.0
2023-03-23 11:50:00,9.86,9.9,9.86,9.88,809692.0,7.2953,7.3249,7.2953,7.3101,809692.0
2023-03-23 12:00:00,9.88,9.88,9.85,9.87,126884.0,7.3101,7.3101,7.2879,7.3027,126884.0
2023-03-23 12:10:00,9.87,9.88,9.83,9.84,300062.0,7.3027,7.3101,7.2731,7.2805,300062.0
2023-03-23 12:20:00,9.84,9.88,9.83,9.87,336105.0,7.2805,7.3101,7.2731,7.3027,336105.0
2023-03-23 12:30:00,9.88,9.89,9.87,9.88,350855.0,7.3101,7.3175,7.3027,7.3101,350855.0
2023-03-23 12:40:00,9.88,9.88,9.83,9.84,259113.0,7.3101,7.3101,7.2731,7.2805,259113.0
2023-03-23 12:50:00,9.84,9.85,9.8,9.81,213717.0,7.2805,7.2879,7.2509,7.2583,213717.0
2023-03-23 13:00:00,9.81,9.82,9.76,9.77,1884374.0,7.2583,7.2657,7.2213,7.2287,1884374.0
2023-03-23 13:10:00,9.77,9.78,9.75,9.76,264882.0,7.2287,7.2361,7.2139,7.2213,264882.0
2023-03-23 13:20:00,9.76,9.78,9.74,9.75,404556.0,7.2213,7.2361,7.2065,7.2139,404556.0
2023-03-23 13:30:00,9.75,9.76,9.73,9.76,153519.0,7.2139,7.2213,7.1991,7.2213,153519.0
2023-03-23 13:40:00,9.76,9.77,9.73,9.75,193260.0,7.2213,7.2287,7.1991,7.2139,193260.0
2023-03-23 13:50:00,9.75,9.77,9.7,9.7,647601.0,7.2139,7.2287,7.1769,7.1769,647601.0
2023-03-23 14:00:00,9.7,9.72,9.68,9.68,411110.0,7.1769,7.1917,7.1621,7.1621,411110.0
2023-03-23 14:10:00,9.69,9.73,9.68,9.72,381973.0,7.1695,7.1991,7.1621,7.1917,381973.0
2023-03-23 14:20:00,9.72,9.72,9.68,9.7,619187.0,7.1917,7.1917,7.1621,7.1769,619187.0
2023-03-23 14:30:00,9.7,9.72,9.67,9.67,714571.0,7.1769,7.1917,7.1547,7.1547,714571.0
2023-03-23 14:40:00,9.67,9.68,9.65,9.66,484271.0,7.1547,7.1621,7.1399,7.1473,484271.0
2023-03-23 14:50:00,9.67,9.67,9.6,9.65,639207.0,7.1547,7.1547,7.1029,7.1399,639207.0
2023-03-23 15:00:00,9.65,9.71,9.63,9.67,350559.0,7.1399,7.1843,7.1251,7.1547,350559.0
2023-03-23 15:10:00,9.67,9.68,9.61,9.62,431816.0,7.1547,7.1621,7.1103,7.1177,431816.0
2023-03-23 15:20:00,9.62,9.65,9.6,9.64,385478.0,7.1177,7.1399,7.1029,7.1325,385478.0
2023-03-23 15:30:00,9.64,9.66,9.61,9.63,2067483.0,7.1325,7.1473,7.1103,7.1251,2067483.0
2023-03-23 15:40:00,9.63,9.65,9.62,9.64,1411085.0,7.1251,7.1399,7.1177,7.1325,1411085.0
2023-03-23 15:50:00,9.63,9.66,9.62,9.63,2002419.0,7.1251,7.1473,7.1177,7.1251,2002419.0
2023-03-24 09:30:00,9.59,9.67,9.57,9.63,1000743.0,7.0955,7.1547,7.0807,7.1251,1000743.0
2023-03-24 09:40:00,9.63,9.65,9.56,9.59,689119.0,7.1251,7.1399,7.0733,7.0955,689119.0
2023-03-24 09:50:00,9.6,9.64,9.56,9.63,403740.0,7.1029,7.1325,7.0733,7.1251,403740.0
2023-03-24 10:00:00,9.64,9.7,9.63,9.65,481104.0,7.1325,7.1769,7.1251,7.1399,481104.0
2023-03-24 10:10:00,9.66,9.7,9.64,9.64,279457.0,7.1473,7.1769,7.1325,7.1325,279457.0
2023-03-24 10:20:00,9.65,9.74,9.62,9.72,1161473.0,7.1399,7.2065,7.1177,7.1917,1161473.0
2023-03-24 10:30:00,9.72,9.75,9.7,9.71,276586.0,7.1917,7.2139,7.1769,7.1843,276586.0
2023-03-24 10:40:00,9.7,9.71,9.66,9.68,180381.0,7.1769,7.1843,7.1473,7.1621,180381.0
2023-03-24 10:50:00,9.67,9.7,9.65,9.65,420078.0,7.1547,7.1769,7.1399,7.1399,420078.0
2023-03-24 11:00:00,9.66,9.68,9.63,9.64,219412.0,7.1473,7.1621,7.1251,7.1325,219412.0
2023-03-24 11:10:00,9.64,9.66,9.61,9.66,275521.0,7.1325,7.1473,7.1103,7.1473,275521.0
2023-03-24 11:20:00,9.65,9.72,9.65,9.71,412749.0,7.1399,7.1917,7.1399,7.1843,412749.0
2023-03-24 11:30:00,9.71,9.77,9.71,9.77,841488.0,7.1843,7.2287,7.1843,7.2287,841488.0
2023-03-24 11:40:00,9.76,9.82,9.75,9.79,639570.0,7.2213,7.2657,7.2139,7.2435,639570.0
2023-03-24 11:50:00,9.79,9.86,9.77,9.85,381278.0,7.2435,7.2953,7.2287,7.2879,381278.0
2023-03-24 12:00:00,9.85,9.86,9.79,9.79,438470.0,7.2879,7.2953,7.2435,7.2435,438470.0
2023-03-24 12:10:00,9.8,9.83,9.79,9.81,702100.0,7.2509,7.2731,7.2435,7.2583,702100.0
2023-03-24 12:20:00,9.81,9.82,9.79,9.81,363734.0,7.2583,7.2657,7.2435,7.2583,363734.0
2023-03-24 12:30:00,9.8,9.84,9.8,9.8,286302.0,7.2509,7.2805,7.2509,7.2509,286302.0
2023-03-24 12:40:00,9.81,9.84,9.8,9.83,328042.0,7.2583,7.2805,7.2509,7.2731,328042.0
2023-03-24 12:50:00,9.83,9.84,9.79,9.81,831797.0,7.2731,7.2805,7.2435,7.2583,831797.0
2023-03-24 13:00:00,9.8,9.83,9.79,9.79,499886.0,7.2509,7.2731,7.2435,7.2435,499886.0
2023-03-24 13:10:00,9.79,9.83,9.79,9.82,630084.0,7.2435,7.2731,7.2435,7.2657,630084.0
2023-03-24 13:20:00,9.82,9.84,9.79,9.8,359900.0,7.2657,7.2805,7.2435,7.2509,359900.0
2023-03-24 13:30:00,9.8,9.85,9.8,9.85,133058.0,7.2509,7.2879,7.2509,7.2879,133058.0
2023-03-24 13:40:00,9.85,9.85,9.79,9.79,310319.0,7.2879,7.2879,7.2435,7.2435,310319.0
2023-03-24 13:50:00,9.8,9.81,9.76,9.77,244882.0,7.2509,7.2583,7.2213,7.2287,244882.0
2023-03-24 14:00:00,9.77,9.8,9.76,9.79,178157.0,7.2287,7.2509,7.2213,7.2435,178157.0
2023-03-24 14:10:00,9.79,9.82,9.79,9.8,172913.0,7.2435,7.2657,7.2435,7.2509,172913.0
2023-03-24 14:20:00,9.8,9.82,9.76,9.77,249162.0,7.2509,7.2657,7.2213,7.2287,249162.0
2023-03-24 14:30:00,9.77,9.79,9.76,9.79,144228.0,7.2287,7.2435,7.2213,7.2435,144228.0
2023-03-24 14:40:00,9.79,9.8,9.77,9.79,153682.0,7.2435,7.2509,7.2287,7.2435,153682.0
2023-03-24 14:50:00,9.79,9.79,9.74,9.74,250801.0,7.2435,7.2435,7.2065,7.2065,250801.0
2023-03-24 15:00:00,9.75,9.76,9.72,9.73,355612.0,7.2139,7.2213,7.1917,7.1991,355612.0
2023-03-24 15:10:00,9.74,9.76,9.73,9.76,412395.0,7.2065,7.2213,7.1991,7.2213,412395.0
2023-03-24 15:20:00,9.76,9.78,9.75,9.78,556248.0,7.2213,7.2361,7.2139,7.2361,556248.0
2023-03-24 15:30:00,9.78,9.78,9.73,9.74,441176.0,7.2361,7.2361,7.1991,7.2065,441176.0
2023-03-24 15:40:00,9.74,9.75,9.71,9.72,555597.0,7.2065,7.2139,7.1843,7.1917,555597.0
2023-03-24 15:50:00,9.72,9.74,9.7,9.7,2087033.0,7.1917,7.2065,7.1769,7.1769,2087033.0
2023-03-27 09:30:00,9.88,9.9,9.81,9.82,611171.0,7.3101,7.3249,7.2583,7.2657,611171.0
2023-03-27 09:40:00,9.82,9.85,9.8,9.82,617850.0,7.2657,7.2879,7.2509,7.2657,617850.0
2023-03-27 09:50:00,9.82,9.82,9.77,9.8,547487.0,7.2657,7.2657,7.2287,7.2509,547487.0
2023-03-27 10:00:00,9.8,9.86,9.8,9.84,1203320.0,7.2509,7.2953,7.2509,7.2805,1203320.0
2023-03-27 10:10:00,9.84,9.91,9.84,9.87,1243934.0,7.2805,7.3323,7.2805,7.3027,1243934.0
2023-03-27 10:20:00,9.86,9.88,9.81,9.82,452319.0,7.2953,7.3101,7.2583,7.2657,452319.0
2023-03-27 10:30:00,9.82,9.82,9.78,9.79,513379.0,7.2657,7.2657,7.2361,7.2435,513379.0
2023-03-27 10:40:00,9.79,9.81,9.77,9.79,814658.0,7.2435,7.2583,7.2287,7.2435,814658.0
2023-03-27 10:50:00,9.79,9.81,9.78,9.79,486855.0,7.2435,7.2583,7.2361,7.2435,486855.0
2023-03-27 11:00:00,9.79,9.79,9.76,9.76,255230.0,7.2435,7.2435,7.2213,7.2213,255230.0
2023-03-27 11:10:00,9.76,9.79,9.75,9.76,275968.0,7.2213,7.2435,7.2139,7.2213,275968.0
2023-03-27 11:20:00,9.76,9.79,9.76,9.78,263002.0,7.2213,7.2435,7.2213,7.2361,263002.0
2023-03-27 11:30:00,9.78,9.8,9.76,9.79,170628.0,7.2361,7.2509,7.2213,7.2435,170628.0
2023-03-27 11:40:00,9.79,9.81,9.77,9.8,216096.0,7.2435,7.2583,7.2287,7.2509,216096.0
2023-03-27 11:50:00,9.8,9.83,9.8,9.82,192933.0,7.2509,7.2731,7.2509,7.2657,192933.0
2023-03-27 12:00:00,9.82,9.87,9.82,9.86,622515.0,7.2657,7.3027,7.2657,7.2953,622515.0
2023-03-27 12:10:00,9.86,9.88,9.85,9.87,802124.0,7.2953,7.3101,7.2879,7.3027,802124.0
2023-03-27 12:20:00,9.87,9.9,9.86,9.88,525035.0,7.3027,7.3249,7.2953,7.3101,525035.0
2023-03-27 12:30:00,9.88,9.89,9.87,9.88,305161.0,7.3101,7.3175,7.3027,7.3101,305161.0
2023-03-27 12:40:00,9.88,9.89,9.86,9.86,405386.0,7.3101,7.3175,7.2953,7.2953,405386.0
2023-03-27 12:50:00,9.87,9.89,9.86,9.88,367387.0,7.3027,7.3175,7.2953,7.3101,367387.0
2023-03-27 13:00:00,9.88,9.91,9.88,9.88,749280.0,7.3101,7.3323,7.3101,7.3101,749280.0
2023-03-27 13:10:00,9.88,9.9,9.86,9.9,451923.0,7.3101,7.3249,7.2953,7.3249,451923.0
2023-03-27 13:20:00,9.89,9.91,9.89,9.9,738867.0,7.3175,7.3323,7.3175,7.3249,738867.0
2023-03-27 13:30:00,9.9,9.92,9.89,9.9,713019.0,7.3249,7.3397,7.3175,7.3249,713019.0
2023-03-27 13:40:00,9.91,9.92,9.9,9.91,637013.0,7.3323,7.3397,7.3249,7.3323,637013.0
2023-03-27 13:50:00,9.91,9.95,9.91,9.94,319779.0,7.3323,7.3619,7.3323,7.3545,319779.0
2023-03-27 14:00:00,9.94,9.95,9.93,9.93,361272.0,7.3545,7.3619,7.3471,7.3471,361272.0
2023-03-27 14:10:00,9.93,9.97,9.93,9.96,759446.0,7.3471,7.3767,7.3471,7.3693,759446.0
2023-03-27 14:20:00,9.96,10.0,9.96,9.99,309685.0,7.3693,7.3989,7.3693,7.3915,309685.0
2023-03-27 14:30:00,10.0,10.01,9.99,10.0,361280.0,7.3989,7.4063,7.3915,7.3989,361280.0
2023-03-27 14:40:00,10.0,10.0,9.96,9.96,218031.0,7.3989,7.3989,7.3693,7.3693,218031.0
2023-03-27 14:50:00,9.97,9.99,9.96,9.98,292358.0,7.3767,7.3915,7.3693,7.3841,292358.0
2023-03-27 15:00:00,9.98,10.01,9.98,10.0,457964.0,7.3841,7.4063,7.3841,7.3989,457964.0
2023-03-27 15:10:00,9.99,10.01,9.98,9.98,273400.0,7.3915,7.4063,7.3841,7.3841,273400.0
2023-03-27 15:20:00,9.99,10.0,9.98,9.99,324765.0,7.3915,7.3989,7.3841,7.3915,324765.0
2023-03-27 15:30:00,9.99,10.0,9.98,9.99,817681.0,7.3915,7.3989,7.3841,7.3915,817681.0
2023-03-27 15:40:00,9.99,10.0,9.96,9.97,653318.0,7.3915,7.3989,7.3693,7.3767,653318.0
2023-03-27 15:50:00,9.97,9.99,9.96,9.97,1370066.0,7.3767,7.3915,7.3693,7.3767,1370066.0
2023-03-28 09:30:00,10.04,10.17,10.0,10.16,868201.0,7.4285,7.5247,7.3989,7.5173,868201.0
2023-03-28 09:40:00,10.16,10.17,10.12,10.13,278250.0,7.5173,7.5247,7.4877,7.4951,278250.0
2023-03-28 09:50:00,10.13,10.13,10.07,10.09,229634.0,7.4951,7.4951,7.4507,7.4655,229634.0
2023-03-28 10:00:00,10.09,10.16,10.08,10.15,252250.0,7.4655,7.5173,7.4581,7.5099,252250.0
2023-03-28 10:10:00,10.15,10.16,10.13,10.15,134122.0,7.5099,7.5173,7.4951,7.5099,134122.0
2023-03-28 10:20:00,10.16,10.17,10.12,10.15,346528.0,7.5173,7.5247,7.4877,7.5099,346528.0
2023-03-28 10:30:00,10.14,10.16,10.12,10.14,245112.0,7.5025,7.5173,7.4877,7.5025,245112.0
2023-03-28 10:40:00,10.14,10.15,10.12,10.12,159027.0,7.5025,7.5099,7.4877,7.4877,159027.0
2023-03-28 10:50:00,10.12,10.13,10.09,10.13,406259.0,7.4877,7.4951,7.4655,7.4951,406259.0
2023-03-28 11:00:00,10.13,10.18,10.12,10.18,381101.0,7.4951,7.5321,7.4877,7.5321,381101.0
2023-03-28 11:10:00,10.17,10.19,10.16,10.19,280718.0,7.5247,7.5395,7.5173,7.5395,280718.0
2023-03-28 11:20:00,10.19,10.19,10.16,10.16,189658.0,7.5395,7.5395,7.5173,7.5173,189658.0
2023-03-28 11:30:00,10.16,10.19,10.15,10.17,425687.0,7.5173,7.5395,7.5099,7.5247,425687.0
2023-03-28 11:40:00,10.18,10.18,10.15,10.16,219611.0,7.5321,7.5321,7.5099,7.5173,219611.0
2023-03-28 11:50:00,10.16,10.18,10.15,10.17,236856.0,7.5173,7.5321,7.5099,7.5247,236856.0
2023-03-28 12:00:00,10.17,10.18,10.16,10.18,199172.0,7.5247,7.5321,7.5173,7.5321,199172.0
2023-03-28 12:10:00,10.18,10.2,10.17,10.18,387512.0,7.5321,7.5469,7.5247,7.5321,387512.0
2023-03-28 12:20:00,10.18,10.2,10.17,10.19,281752.0,7.5321,7.5469,7.5247,7.5395,281752.0
2023-03-28 12:30:00,10.2,10.21,10.17,10.21,381587.0,7.5469,7.5543,7.5247,7.5543,381587.0
2023-03-28 12:40:00,10.21,10.22,10.2,10.21,389489.0,7.5543,7.5617,7.5469,7.5543,389489.0
2023-03-28 12:50:00,10.22,10.24,10.21,10.23,369570.0,7.5617,7.5765,7.5543,7.5691,369570.0
2023-03-28 13:00:00,10.24,10.25,10.19,10.2,273150.0,7.5765,7.5838,7.5395,7.5469,273150.0
2023-03-28 13:10:00,10.19,10.2,10.19,10.2,170162.0,7.5395,7.5469,7.5395,7.5469,170162.0
2023-03-28 13:20:00,10.2,10.21,10.17,10.18,217778.0,7.5469,7.5543,7.5247,7.5321,217778.0
2023-03-28 13:30:00,10.17,10.19,10.16,10.18,327870.0,7.5247,7.5395,7.5173,7.5321,327870.0
2023-03-28 13:40:00,10.18,10.18,10.15,10.18,298349.0,7.5321,7.5321,7.5099,7.5321,298349.0
2023-03-28 13:50:00,10.18,10.18,10.16,10.16,117925.0,7.5321,7.5321,7.5173,7.5173,117925.0
2023-03-28 14:00:00,10.16,10.18,10.15,10.17,170419.0,7.5173,7.5321,7.5099,7.5247,170419.0
2023-03-28 14:10:00,10.17,10.18,10.15,10.17,162128.0,7.5247,7.5321,7.5099,7.5247,162128.0
2023-03-28 14:20:00,10.18,10.18,10.15,10.16,150131.0,7.5321,7.5321,7.5099,7.5173,150131.0
2023-03-28 14:30:00,10.16,10.16,10.14,10.16,216373.0,7.5173,7.5173,7.5025,7.5173,216373.0
2023-03-28 14:40:00,10.16,10.2,10.15,10.19,198412.0,7.5173,7.5469,7.5099,7.5395,198412.0
2023-03-28 14:50:00,10.19,10.2,10.18,10.2,150373.0,7.5395,7.5469,7.5321,7.5469,150373.0
2023-03-28 15:00:00,10.19,10.22,10.19,10.21,102679.0,7.5395,7.5617,7.5395,7.5543,102679.0
2023-03-28 15:10:00,10.21,10.22,10.2,10.21,97282.0,7.5543,7.5617,7.5469,7.5543,97282.0
2023-03-28 15:20:00,10.21,10.23,10.2,10.23,338400.0,7.5543,7.5691,7.5469,7.5691,338400.0
2023-03-28 15:30:00,10.23,10.23,10.21,10.22,293881.0,7.5691,7.5691,7.5543,7.5617,293881.0
2023-03-28 15:40:00,10.22,10.23,10.22,10.22,399834.0,7.5617,7.5691,7.5617,7.5617,399834.0
2023-03-28 15:50:00,10.22,10.23,10.21,10.21,796606.0,7.5617,7.5691,7.5543,7.5543,796606.0
2023-03-29 09:30:00,10.27,10.28,10.21,10.24,603906.0,7.5986,7.606,7.5543,7.5765,603906.0
2023-03-29 09:40:00,10.23,10.27,10.21,10.24,336100.0,7.5691,7.5986,7.5543,7.5765,336100.0
2023-03-29 09:50:00,10.24,10.3,10.23,10.29,252742.0,7.5765,7.6208,7.5691,7.6134,252742.0
2023-03-29 10:00:00,10.3,10.33,10.28,10.29,365874.0,7.6208,7.643,7.606,7.6134,365874.0
2023-03-29 10:10:00,10.28,10.32,10.26,10.31,160974.0,7.606,7.6356,7.5912,7.6282,160974.0
2023-03-29 10:20:00,10.31,10.32,10.28,10.29,152542.0,7.6282,7.6356,7.606,7.6134,152542.0
2023-03-29 10:30:00,10.29,10.34,10.28,10.33,292509.0,7.6134,7.6504,7.606,7.643,292509.0
2023-03-29 10:40:00,10.33,10.33,10.28,10.3,336516.0,7.643,7.643,7.606,7.6208,336516.0
2023-03-29 10:50:00,10.31,10.36,10.3,10.33,349797.0,7.6282,7.6652,7.6208,7.643,349797.0
2023-03-29 11:00:00,10.33,10.39,10.32,10.39,311793.0,7.643,7.6874,7.6356,7.6874,311793.0
2023-03-29 11:10:00,10.38,10.39,10.35,10.38,241034.0,7.68,7.6874,7.6578,7.68,241034.0
2023-03-29 11:20:00,10.38,10.41,10.36,10.37,455994.0,7.68,7.7022,7.6652,7.6726,455994.0
2023-03-29 11:30:00,10.37,10.39,10.36,10.37,285585.0,7.6726,7.6874,7.6652,7.6726,285585.0
2023-03-29 11:40:00,10.38,10.39,10.36,10.37,227979.0,7.68,7.6874,7.6652,7.6726,227979.0
2023-03-29 11:50:00,10.37,10.37,10.33,10.34,177544.0,7.6726,7.6726,7.643,7.6504,177544.0
2023-03-29 12:00:00,10.33,10.35,10.31,10.33,147682.0,7.643,7.6578,7.6282,7.643,147682.0
2023-03-29 12:10:00,10.32,10.33,10.3,10.31,389974.0,7.6356,7.643,7.6208,7.6282,389974.0
2023-03-29 12:20:00,10.31,10.32,10.3,10.31,122832.0,7.6282,7.6356,7.6208,7.6282,122832.0
2023-03-29 12:30:00,10.31,10.32,10.29,10.29,106836.0,7.6282,7.6356,7.6134,7.6134,106836.0
2023-03-29 12:40:00,10.29,10.31,10.28,10.3,93337.0,7.6134,7.6282,7.606,7.6208,93337.0
2023-03-29 12:50:00,10.3,10.31,10.27,10.28,68557.0,7.6208,7.6282,7.5986,7.606,68557.0
2023-03-29 13:00:00,10.29,10.3,10.28,10.28,99601.0,7.6134,7.6208,7.606,7.606,99601.0
2023-03-29 13:10:00,10.29,10.3,10.27,10.28,107323.0,7.6134,7.6208,7.5986,7.606,107323.0
2023-03-29 13:20:00,10.27,10.29,10.26,10.29,96762.0,7.5986,7.6134,7.5912,7.6134,96762.0
2023-03-29 13:30:00,10.29,10.29,10.28,10.28,51716.0,7.6134,7.6134,7.606,7.606,51716.0
2023-03-29 13:40:00,10.28,10.29,10.28,10.28,31460.0,7.606,7.6134,7.606,7.606,31460.0
2023-03-29 13:50:00,10.29,10.3,10.28,10.29,172747.0,7.6134,7.6208,7.606,7.6134,172747.0
2023-03-29 14:00:00,10.28,10.29,10.18,10.2,320250.0,7.606,7.6134,7.5321,7.5469,320250.0
2023-03-29 14:10:00,10.2,10.24,10.19,10.21,204091.0,7.5469,7.5765,7.5395,7.5543,204091.0
2023-03-29 14:20:00,10.21,10.25,10.21,10.23,173503.0,7.5543,7.5838,7.5543,7.5691,173503.0
2023-03-29 14:30:00,10.24,10.27,10.23,10.27,70222.0,7.5765,7.5986,7.5691,7.5986,70222.0
2023-03-29 14:40:00,10.27,10.27,10.27,10.27,0.0,7.5986,7.5986,7.5986,7.5986,0.0
2023-03-29 14:50:00,10.27,10.27,10.27,10.27,0.0,7.5986,7.5986,7.5986,7.5986,0.0
2023-03-29 15:00:00,10.26,10.28,10.26,10.28,149637.0,7.5912,7.606,7.5912,7.606,149637.0
2023-03-29 15:10:00,10.28,10.33,10.26,10.33,416124.0,7.606,7.643,7.5912,7.643,416124.0
2023-03-29 15:20:00,10.33,10.33,10.3,10.33,391482.0,7.643,7.643,7.6208,7.643,391482.0
2023-03-29 15:30:00,10.33,10.35,10.3,10.34,462370.0,7.643,7.6578,7.6208,7.6504,462370.0
2023-03-29 15:40:00,10.34,10.44,10.33,10.41,1705870.0,7.6504,7.7244,7.643,7.7022,1705870.0
2023-03-29 15:50:00,10.41,10.42,10.39,10.39,1883014.0,7.7022,7.7096,7.6874,7.6874,1883014.0
2023-03-30 09:30:00,10.58,10.61,10.51,10.57,623379.0,7.828,7.8502,7.7762,7.8206,623379.0
2023-03-30 09:40:00,10.56,10.57,10.49,10.55,445941.0,7.8132,7.8206,7.7614,7.8058,445941.0
2023-03-30 09:50:00,10.55,10.56,10.48,10.48,406410.0,7.8058,7.8132,7.754,7.754,406410.0
2023-03-30 10:00:00,10.48,10.51,10.32,10.4,806481.0,7.754,7.7762,7.6356,7.6948,806481.0
2023-03-30 10:10:00,10.41,10.44,10.32,10.34,509889.0,7.7022,7.7244,7.6356,7.6504,509889.0
2023-03-30 10:20:00,10.35,10.41,10.34,10.41,189555.0,7.6578,7.7022,7.6504,7.7022,189555.0
2023-03-30 10:30:00,10.4,10.42,10.34,10.42,362622.0,7.6948,7.7096,7.6504,7.7096,362622.0
2023-03-30 10:40:00,10.42,10.46,10.41,10.41,271468.0,7.7096,7.7392,7.7022,7.7022,271468.0
2023-03-30 10:50:00,10.41,10.45,10.4,10.41,270006.0,7.7022,7.7318,7.6948,7.7022,270006.0
2023-03-30 11:00:00,10.41,10.46,10.4,10.46,227631.0,7.7022,7.7392,7.6948,7.7392,227631.0
2023-03-30 11:10:00,10.46,10.47,10.43,10.44,222794.0,7.7392,7.7466,7.717,7.7244,222794.0
2023-03-30 11:20:00,10.44,10.45,10.41,10.42,302498.0,7.7244,7.7318,7.7022,7.7096,302498.0
2023-03-30 11:30:00,10.42,10.45,10.39,10.44,199382.0,7.7096,7.7318,7.6874,7.7244,199382.0
2023-03-30 11:40:00,10.45,10.45,10.4,10.41,274226.0,7.7318,7.7318,7.6948,7.7022,274226.0
2023-03-30 11:50:00,10.41,10.44,10.41,10.43,332231.0,7.7022,7.7244,7.7022,7.717,332231.0
2023-03-30 12:00:00,10.43,10.44,10.41,10.43,170343.0,7.717,7.7244,7.7022,7.717,170343.0
2023-03-30 12:10:00,10.44,10.47,10.43,10.46,210719.0,7.7244,7.7466,7.717,7.7392,210719.0
2023-03-30 12:20:00,10.47,10.49,10.45,10.46,252963.0,7.7466,7.7614,7.7318,7.7392,252963.0
2023-03-30 12:30:00,10.46,10.47,10.43,10.43,158953.0,7.7392,7.7466,7.717,7.717,158953.0
2023-03-30 12:40:00,10.43,10.45,10.42,10.44,163521.0,7.717,7.7318,7.7096,7.7244,163521.0
2023-03-30 12:50:00,10.43,10.45,10.42,10.44,135844.0,7.717,7.7318,7.7096,7.7244,135844.0
2023-03-30 13:00:00,10.44,10.47,10.43,10.46,132399.0,7.7244,7.7466,7.717,7.7392,132399.0
2023-03-30 13:10:00,10.46,10.47,10.45,10.46,101223.0,7.7392,7.7466,7.7318,7.7392,101223.0
2023-03-30 13:20:00,10.46,10.48,10.45,10.46,107898.0,7.7392,7.754,7.7318,7.7392,107898.0
2023-03-30 13:30:00,10.47,10.48,10.42,10.43,213406.0,7.7466,7.754,7.7096,7.717,213406.0
2023-03-30 13:40:00,10.43,10.45,10.4,10.45,303985.0,7.717,7.7318,7.6948,7.7318,303985.0
2023-03-30 13:50:00,10.45,10.48,10.44,10.47,133208.0,7.7318,7.754,7.7244,7.7466,133208.0
2023-03-30 14:00:00,10.47,10.48,10.46,10.47,156366.0,7.7466,7.754,7.7392,7.7466,156366.0
2023-03-30 14:10:00,10.47,10.51,10.46,10.5,186685.0,7.7466,7.7762,7.7392,7.7688,186685.0
2023-03-30 14:20:00,10.5,10.51,10.49,10.51,268014.0,7.7688,7.7762,7.7614,7.7762,268014.0
2023-03-30 14:30:00,10.51,10.52,10.48,10.49,146672.0,7.7762,7.7836,7.754,7.7614,146672.0
2023-03-30 14:40:00,10.48,10.5,10.48,10.49,89697.0,7.754,7.7688,7.754,7.7614,89697.0
2023-03-30 14:50:00,10.5,10.51,10.48,10.5,198403.0,7.7688,7.7762,7.754,7.7688,198403.0
2023-03-30 15:00:00,10.5,10.52,10.49,10.5,218977.0,7.7688,7.7836,7.7614,7.7688,218977.0
2023-03-30 15:10:00,10.5,10.51,10.49,10.51,244825.0,7.7688,7.7762,7.7614,7.7762,244825.0
2023-03-30 15:20:00,10.5,10.52,10.48,10.52,329988.0,7.7688,7.7836,7.754,7.7836,329988.0
2023-03-30 15:30:00,10.52,10.54,10.51,10.54,361557.0,7.7836,7.7984,7.7762,7.7984,361557.0
2023-03-30 15:40:00,10.54,10.55,10.52,10.54,572225.0,7.7984,7.8058,7.7836,7.7984,572225.0
2023-03-30 15:50:00,10.54,10.56,10.53,10.53,828055.0,7.7984,7.8132,7.791,7.791,828055.0
2023-03-31 09:30:00,10.66,10.7,10.62,10.64,669886.0,7.8872,7.9168,7.8576,7.8724,669886.0
2023-03-31 09:40:00,10.64,10.66,10.6,10.6,431253.0,7.8724,7.8872,7.8428,7.8428,431253.0
2023-03-31 09:50:00,10.6,10.66,10.57,10.6,287091.0,7.8428,7.8872,7.8206,7.8428,287091.0
2023-03-31 10:00:00,10.6,10.63,10.59,10.61,237319.0,7.8428,7.865,7.8354,7.8502,237319.0
2023-03-31 10:10:00,10.61,10.62,10.59,10.61,204501.0,7.8502,7.8576,7.8354,7.8502,204501.0
2023-03-31 10:20:00,10.62,10.63,10.58,10.61,258702.0,7.8576,7.865,7.828,7.8502,258702.0
2023-03-31 10:30:00,10.61,10.62,10.58,10.59,176602.0,7.8502,7.8576,7.828,7.8354,176602.0
2023-03-31 10:40:00,10.59,10.62,10.57,10.59,412544.0,7.8354,7.8576,7.8206,7.8354,412544.0
2023-03-31 10:50:00,10.6,10.6,10.55,10.57,282902.0,7.8428,7.8428,7.8058,7.8206,282902.0
2023-03-31 11:00:00,10.57,10.58,10.52,10.53,453833.0,7.8206,7.828,7.7836,7.791,453833.0
2023-03-31 11:10:00,10.53,10.55,10.52,10.54,452705.0,7.791,7.8058,7.7836,7.7984,452705.0
2023-03-31 11:20:00,10.54,10.55,10.51,10.51,438302.0,7.7984,7.8058,7.7762,7.7762,438302.0
2023-03-31 11:30:00,10.51,10.55,10.51,10.54,304766.0,7.7762,7.8058,7.7762,7.7984,304766.0
2023-03-31 11:40:00,10.54,10.57,10.53,10.57,418063.0,7.7984,7.8206,7.791,7.8206,418063.0
2023-03-31 11:50:00,10.57,10.58,10.54,10.56,288391.0,7.8206,7.828,7.7984,7.8132,288391.0
2023-03-31 12:00:00,10.55,10.56,10.51,10.54,592203.0,7.8058,7.8132,7.7762,7.7984,592203.0
2023-03-31 12:10:00,10.54,10.56,10.54,10.55,99308.0,7.7984,7.8132,7.7984,7.8058,99308.0
2023-03-31 12:20:00,10.54,10.57,10.54,10.57,171694.0,7.7984,7.8206,7.7984,7.8206,171694.0
2023-03-31 12:30:00,10.56,10.59,10.55,10.59,161116.0,7.8132,7.8354,7.8058,7.8354,161116.0
2023-03-31 12:40:00,10.59,10.59,10.54,10.54,172512.0,7.8354,7.8354,7.7984,7.7984,172512.0
2023-03-31 12:50:00,10.54,10.55,10.51,10.51,493900.0,7.7984,7.8058,7.7762,7.7762,493900.0
2023-03-31 13:00:00,10.51,10.51,10.46,10.49,851226.0,7.7762,7.7762,7.7392,7.7614,851226.0
2023-03-31 13:10:00,10.49,10.5,10.46,10.5,288827.0,7.7614,7.7688,7.7392,7.7688,288827.0
2023-03-31 13:20:00,10.5,10.5,10.47,10.47,944244.0,7.7688,7.7688,7.7466,7.7466,944244.0
2023-03-31 13:30:00,10.47,10.48,10.44,10.45,979168.0,7.7466,7.754,7.7244,7.7318,979168.0
2023-03-31 13:40:00,10.45,10.45,10.42,10.44,464555.0,7.7318,7.7318,7.7096,7.7244,464555.0
2023-03-31 13:50:00,10.43,10.47,10.43,10.46,351885.0,7.717,7.7466,7.717,7.7392,351885.0
2023-03-31 14:00:00,10.46,10.47,10.43,10.43,255091.0,7.7392,7.7466,7.717,7.717,255091.0
2023-03-31 14:10:00,10.43,10.44,10.37,10.38,535701.0,7.717,7.7244,7.6726,7.68,535701.0
2023-03-31 14:20:00,10.38,10.39,10.35,10.36,358991.0,7.68,7.6874,7.6578,7.6652,358991.0
2023-03-31 14:30:00,10.36,10.37,10.34,10.37,354138.0,7.6652,7.6726,7.6504,7.6726,354138.0
2023-03-31 14:40:00,10.37,10.4,10.36,10.4,313671.0,7.6726,7.6948,7.6652,7.6948,313671.0
2023-03-31 14:50:00,10.4,10.42,10.39,10.4,208382.0,7.6948,7.7096,7.6874,7.6948,208382.0
2023-03-31 15:00:00,10.4,10.42,10.38,10.42,225441.0,7.6948,7.7096,7.68,7.7096,225441.0
2023-03-31 15:10:00,10.41,10.41,10.38,10.41,280211.0,7.7022,7.7022,7.68,7.7022,280211.0
2023-03-31 15:20:00,10.41,10.47,10.39,10.45,932185.0,7.7022,7.7466,7.6874,7.7318,932185.0
2023-03-31 15:30:00,10.45,10.47,10.41,10.42,846023.0,7.7318,7.7466,7.7022,7.7096,846023.0
2023-03-31 15:40:00,10.42,10.43,10.4,10.41,425000.0,7.7096,7.717,7.6948,7.7022,425000.0
2023-03-31 15:50:00,10.4,10.43,10.39,10.42,1090472.0,7.6948,7.717,7.6874,7.7096,1090472.0
2023-04-03 09:30:00,10.62,10.9,10.61,10.86,3078509.0,7.8576,8.0648,7.8502,8.0352,3078509.0
2023-04-03 09:40:00,10.86,10.88,10.74,10.77,917905.0,8.0352,8.05,7.9464,7.9686,917905.0
2023-04-03 09:50:00,10.77,10.78,10.72,10.77,537334.0,7.9686,7.976,7.9316,7.9686,537334.0
2023-04-03 10:00:00,10.77,10.88,10.76,10.86,667058.0,7.9686,8.05,7.9612,8.0352,667058.0
2023-04-03 10:10:00,10.86,10.87,10.8,10.86,378825.0,8.0352,8.0426,7.9908,8.0352,378825.0
2023-04-03 10:20:00,10.86,10.87,10.82,10.85,408100.0,8.0352,8.0426,8.0056,8.0278,408100.0
2023-04-03 10:30:00,10.86,10.87,10.73,10.75,261624.0,8.0352,8.0426,7.939,7.9538,261624.0
2023-04-03 10:40:00,10.75,10.75,10.71,10.72,381920.0,7.9538,7.9538,7.9242,7.9316,381920.0
2023-04-03 10:50:00,10.73,10.75,10.7,10.73,248097.0,7.939,7.9538,7.9168,7.939,248097.0
2023-04-03 11:00:00,10.73,10.74,10.67,10.73,378020.0,7.939,7.9464,7.8946,7.939,378020.0
2023-04-03 11:10:00,10.73,10.77,10.72,10.77,300705.0,7.939,7.9686,7.9316,7.9686,300705.0
2023-04-03 11:20:00,10.77,10.78,10.74,10.78,282874.0,7.9686,7.976,7.9464,7.976,282874.0
2023-04-03 11:30:00,10.78,10.79,10.77,10.77,192292.0,7.976,7.9834,7.9686,7.9686,192292.0
2023-04-03 11:40:00,10.77,10.79,10.74,10.75,265294.0,7.9686,7.9834,7.9464,7.9538,265294.0
2023-04-03 11:50:00,10.75,10.76,10.72,10.75,303085.0,7.9538,7.9612,7.9316,7.9538,303085.0
2023-04-03 12:00:00,10.75,10.75,10.7,10.75,210588.0,7.9538,7.9538,7.9168,7.9538,210588.0
2023-04-03 12:10:00,10.74,10.75,10.74,10.75,82174.0,7.9464,7.9538,7.9464,7.9538,82174.0
2023-04-03 12:20:00,10.75,10.76,10.73,10.76,277462.0,7.9538,7.9612,7.939,7.9612,277462.0
2023-04-03 12:30:00,10.76,10.77,10.74,10.76,182323.0,7.9612,7.9686,7.9464,7.9612,182323.0
2023-04-03 12:40:00,10.76,10.77,10.74,10.76,167383.0,7.9612,7.9686,7.9464,7.9612,167383.0
2023-04-03 12:50:00,10.76,10.78,10.75,10.78,287246.0,7.9612,7.976,7.9538,7.976,287246.0
2023-04-03 13:00:00,10.78,10.8,10.77,10.79,242001.0,7.976,7.9908,7.9686,7.9834,242001.0
2023-04-03 13:10:00,10.79,10.82,10.76,10.79,286176.0,7.9834,8.0056,7.9612,7.9834,286176.0
2023-04-03 13:20:00,10.79,10.8,10.76,10.77,275186.0,7.9834,7.9908,7.9612,7.9686,275186.0
2023-04-03 13:30:00,10.77,10.8,10.75,10.8,203428.0,7.9686,7.9908,7.9538,7.9908,203428.0
2023-04-03 13:40:00,10.8,10.82,10.79,10.82,221633.0,7.9908,8.0056,7.9834,8.0056,221633.0
2023-04-03 13:50:00,10.82,10.82,10.8,10.8,113888.0,8.0056,8.0056,7.9908,7.9908,113888.0
2023-04-03 14:00:00,10.8,10.83,10.8,10.82,175761.0,7.9908,8.013,7.9908,8.0056,175761.0
2023-04-03 14:10:00,10.82,10.83,10.8,10.81,186502.0,8.0056,8.013,7.9908,7.9982,186502.0
2023-04-03 14:20:00,10.81,10.83,10.79,10.81,392972.0,7.9982,8.013,7.9834,7.9982,392972.0
2023-04-03 14:30:00,10.8,10.83,10.79,10.83,338737.0,7.9908,8.013,7.9834,8.013,338737.0
2023-04-03 14:40:00,10.83,10.84,10.82,10.84,161135.0,8.013,8.0204,8.0056,8.0204,161135.0
2023-04-03 14:50:00,10.84,10.86,10.82,10.85,268222.0,8.0204,8.0352,8.0056,8.0278,268222.0
2023-04-03 15:00:00,10.85,10.88,10.85,10.88,226800.0,8.0278,8.05,8.0278,8.05,226800.0
2023-04-03 15:10:00,10.88,10.9,10.86,10.9,298726.0,8.05,8.0648,8.0352,8.0648,298726.0
2023-04-03 15:20:00,10.9,10.91,10.89,10.9,461095.0,8.0648,8.0722,8.0574,8.0648,461095.0
2023-04-03 15:30:00,10.9,10.9,10.84,10.87,1464403.0,8.0648,8.0648,8.0204,8.0426,1464403.0
2023-04-03 15:40:00,10.87,10.91,10.86,10.91,875303.0,8.0426,8.0722,8.0352,8.0722,875303.0
2023-04-03 15:50:00,10.91,10.93,10.89,10.92,1661828.0,8.0722,8.087,8.0574,8.0796,1661828.0
2023-04-04 09:30:00,10.96,10.99,10.87,10.88,671751.0,8.1092,8.1314,8.0426,8.05,671751.0
2023-04-04 09:40:00,10.88,10.88,10.84,10.88,397777.0,8.05,8.05,8.0204,8.05,397777.0
2023-04-04 09:50:00,10.87,10.87,10.82,10.86,251538.0,8.0426,8.0426,8.0056,8.0352,251538.0
2023-04-04 10:00:00,10.86,10.92,10.85,10.91,267469.0,8.0352,8.0796,8.0278,8.0722,267469.0
2023-04-04 10:10:00,10.92,10.94,10.88,10.92,385172.0,8.0796,8.0944,8.05,8.0796,385172.0
2023-04-04 10:20:00,10.92,10.92,10.84,10.88,420364.0,8.0796,8.0796,8.0204,8.05,420364.0
2023-04-04 10:30:00,10.88,10.9,10.86,10.87,241413.0,8.05,8.0648,8.0352,8.0426,241413.0
2023-04-04 10:40:00,10.87,10.89,10.8,10.8,412505.0,8.0426,8.0574,7.9908,7.9908,412505.0
2023-04-04 10:50:00,10.81,10.82,10.76,10.78,376103.0,7.9982,8.0056,7.9612,7.976,376103.0
2023-04-04 11:00:00,10.78,10.82,10.75,10.8,174311.0,7.976,8.0056,7.9538,7.9908,174311.0
2023-04-04 11:10:00,10.81,10.81,10.73,10.73,295834.0,7.9982,7.9982,7.939,7.939,295834.0
2023-04-04 11:20:00,10.73,10.76,10.7,10.74,289708.0,7.939,7.9612,7.9168,7.9464,289708.0
2023-04-04 11:30:00,10.74,10.75,10.7,10.7,301162.0,7.9464,7.9538,7.9168,7.9168,301162.0
2023-04-04 11:40:00,10.71,10.71,10.68,10.69,311103.0,7.9242,7.9242,7.902,7.9094,311103.0
2023-04-04 11:50:00,10.69,10.72,10.65,10.71,387640.0,7.9094,7.9316,7.8798,7.9242,387640.0
2023-04-04 12:00:00,10.71,10.74,10.69,10.71,371217.0,7.9242,7.9464,7.9094,7.9242,371217.0
2023-04-04 12:10:00,10.71,10.71,10.68,10.69,207698.0,7.9242,7.9242,7.902,7.9094,207698.0
2023-04-04 12:20:00,10.69,10.73,10.68,10.72,208456.0,7.9094,7.939,7.902,7.9316,208456.0
2023-04-04 12:30:00,10.73,10.74,10.71,10.74,216906.0,7.939,7.9464,7.9242,7.9464,216906.0
2023-04-04 12:40:00,10.74,10.76,10.73,10.75,181934.0,7.9464,7.9612,7.939,7.9538,181934.0
2023-04-04 12:50:00,10.75,10.78,10.74,10.76,139890.0,7.9538,7.976,7.9464,7.9612,139890.0
2023-04-04 13:00:00,10.76,10.78,10.75,10.77,162715.0,7.9612,7.976,7.9538,7.9686,162715.0
2023-04-04 13:10:00,10.77,10.79,10.76,10.79,226136.0,7.9686,7.9834,7.9612,7.9834,226136.0
2023-04-04 13:20:00,10.79,10.8,10.78,10.78,169089.0,7.9834,7.9908,7.976,7.976,169089.0
2023-04-04 13:30:00,10.78,10.8,10.77,10.79,228606.0,7.976,7.9908,7.9686,7.9834,228606.0
2023-04-04 13:40:00,10.79,10.8,10.77,10.78,153823.0,7.9834,7.9908,7.9686,7.976,153823.0
2023-04-04 13:50:00,10.78,10.78,10.76,10.78,176996.0,7.976,7.976,7.9612,7.976,176996.0
2023-04-04 14:00:00,10.78,10.8,10.77,10.79,132266.0,7.976,7.9908,7.9686,7.9834,132266.0
2023-04-04 14:10:00,10.79,10.81,10.77,10.79,208767.0,7.9834,7.9982,7.9686,7.9834,208767.0
2023-04-04 14:20:00,10.79,10.79,10.76,10.78,177299.0,7.9834,7.9834,7.9612,7.976,177299.0
2023-04-04 14:30:00,10.78,10.78,10.75,10.78,156382.0,7.976,7.976,7.9538,7.976,156382.0
2023-04-04 14:40:00,10.78,10.79,10.75,10.77,262545.0,7.976,7.9834,7.9538,7.9686,262545.0
2023-04-04 14:50:00,10.77,10.77,10.75,10.77,169422.0,7.9686,7.9686,7.9538,7.9686,169422.0
2023-04-04 15:00:00,10.76,10.78,10.75,10.76,216886.0,7.9612,7.976,7.9538,7.9612,216886.0
2023-04-04 15:10:00,10.76,10.8,10.75,10.8,275978.0,7.9612,7.9908,7.9538,7.9908,275978.0
2023-04-04 15:20:00,10.8,10.8,10.75,10.76,202375.0,7.9908,7.9908,7.9538,7.9612,202375.0
2023-04-04 15:30:00,10.76,10.76,10.73,10.74,456195.0,7.9612,7.9612,7.939,7.9464,456195.0
2023-04-04 15:40:00,10.74,10.75,10.72,10.72,223987.0,7.9464,7.9538,7.9316,7.9316,223987.0
2023-04-04 15:50:00,10.72,10.77,10.72,10.77,690927.0,7.9316,7.9686,7.9316,7.9686,690927.0
2023-04-05 09:30:00,10.76,10.81,10.74,10.75,401251.0,7.9612,7.9982,7.9464,7.9538,401251.0
2023-04-05 09:40:00,10.75,10.79,10.72,10.76,209523.0,7.9538,7.9834,7.9316,7.9612,209523.0
2023-04-05 09:50:00,10.76,10.76,10.68,10.69,182707.0,7.9612,7.9612,7.902,7.9094,182707.0
2023-04-05 10:00:00,10.69,10.75,10.59,10.59,594499.0,7.9094,7.9538,7.8354,7.8354,594499.0
2023-04-05 10:10:00,10.59,10.6,10.49,10.53,1389765.0,7.8354,7.8428,7.7614,7.791,1389765.0
2023-04-05 10:20:00,10.53,10.64,10.49,10.55,1048510.0,7.791,7.8724,7.7614,7.8058,1048510.0
2023-04-05 10:30:00,10.54,10.61,10.53,10.54,1467496.0,7.7984,7.8502,7.791,7.7984,1467496.0
2023-04-05 10:40:00,10.54,10.56,10.49,10.53,618188.0,7.7984,7.8132,7.7614,7.791,618188.0
2023-04-05 10:50:00,10.53,10.55,10.52,10.53,305302.0,7.791,7.8058,7.7836,7.791,305302.0
2023-04-05 11:00:00,10.53,10.58,10.52,10.56,217882.0,7.791,7.828,7.7836,7.8132,217882.0
2023-04-05 11:10:00,10.57,10.65,10.56,10.64,269009.0,7.8206,7.8798,7.8132,7.8724,269009.0
2023-04-05 11:20:00,10.64,10.65,10.61,10.63,211848.0,7.8724,7.8798,7.8502,7.865,211848.0
2023-04-05 11:30:00,10.63,10.68,10.62,10.66,255231.0,7.865,7.902,7.8576,7.8872,255231.0
2023-04-05 11:40:00,10.66,10.69,10.64,10.67,143061.0,7.8872,7.9094,7.8724,7.8946,143061.0
2023-04-05 11:50:00,10.67,10.7,10.64,10.7,263818.0,7.8946,7.9168,7.8724,7.9168,263818.0
2023-04-05 12:00:00,10.7,10.71,10.67,10.67,135054.0,7.9168,7.9242,7.8946,7.8946,135054.0
2023-04-05 12:10:00,10.68,10.72,10.67,10.71,187105.0,7.902,7.9316,7.8946,7.9242,187105.0
2023-04-05 12:20:00,10.71,10.71,10.66,10.67,300389.0,7.9242,7.9242,7.8872,7.8946,300389.0
2023-04-05 12:30:00,10.68,10.7,10.66,10.67,144803.0,7.902,7.9168,7.8872,7.8946,144803.0
2023-04-05 12:40:00,10.67,10.68,10.65,10.66,126095.0,7.8946,7.902,7.8798,7.8872,126095.0
2023-04-05 12:50:00,10.66,10.69,10.64,10.67,189911.0,7.8872,7.9094,7.8724,7.8946,189911.0
2023-04-05 13:00:00,10.68,10.72,10.67,10.71,172750.0,7.902,7.9316,7.8946,7.9242,172750.0
2023-04-05 13:10:00,10.71,10.72,10.69,10.71,97566.0,7.9242,7.9316,7.9094,7.9242,97566.0
2023-04-05 13:20:00,10.71,10.73,10.7,10.71,139768.0,7.9242,7.939,7.9168,7.9242,139768.0
2023-04-05 13:30:00,10.71,10.75,10.71,10.75,200042.0,7.9242,7.9538,7.9242,7.9538,200042.0
2023-04-05 13:40:00,10.74,10.75,10.71,10.71,232952.0,7.9464,7.9538,7.9242,7.9242,232952.0
2023-04-05 13:50:00,10.71,10.79,10.71,10.79,671847.0,7.9242,7.9834,7.9242,7.9834,671847.0
2023-04-05 14:00:00,10.79,10.83,10.79,10.81,144494.0,7.9834,8.013,7.9834,7.9982,144494.0
2023-04-05 14:10:00,10.8,10.84,10.8,10.8,141252.0,7.9908,8.0204,7.9908,7.9908,141252.0
2023-04-05 14:20:00,10.8,10.83,10.8,10.83,106955.0,7.9908,8.013,7.9908,8.013,106955.0
2023-04-05 14:30:00,10.82,10.88,10.82,10.87,943377.0,8.0056,8.05,8.0056,8.0426,943377.0
2023-04-05 14:40:00,10.87,10.87,10.79,10.8,387339.0,8.0426,8.0426,7.9834,7.9908,387339.0
2023-04-05 14:50:00,10.8,10.81,10.76,10.79,348937.0,7.9908,7.9982,7.9612,7.9834,348937.0
2023-04-05 15:00:00,10.79,10.83,10.78,10.82,907354.0,7.9834,8.013,7.976,8.0056,907354.0
2023-04-05 15:10:00,10.83,10.9,10.81,10.85,1574395.0,8.013,8.0648,7.9982,8.0278,1574395.0
2023-04-05 15:20:00,10.86,10.88,10.84,10.87,719224.0,8.0352,8.05,8.0204,8.0426,719224.0
2023-04-05 15:30:00,10.88,10.88,10.84,10.85,836472.0,8.05,8.05,8.0204,8.0278,836472.0
2023-04-05 15:40:00,10.85,10.87,10.83,10.85,679973.0,8.0278,8.0426,8.013,8.0278,679973.0
2023-04-05 15:50:00,10.85,10.87,10.84,10.87,1011609.0,8.0278,8.0426,8.0204,8.0426,1011609.0
2023-04-06 09:30:00,10.8,10.82,10.73,10.77,662878.0,7.9908,8.0056,7.939,7.9686,662878.0
2023-04-06 09:40:00,10.76,10.77,10.71,10.76,526979.0,7.9612,7.9686,7.9242,7.9612,526979.0
2023-04-06 09:50:00,10.77,10.79,10.72,10.75,332671.0,7.9686,7.9834,7.9316,7.9538,332671.0
2023-04-06 10:00:00,10.75,10.81,10.74,10.79,196373.0,7.9538,7.9982,7.9464,7.9834,196373.0
2023-04-06 10:10:00,10.79,10.81,10.78,10.79,141324.0,7.9834,7.9982,7.976,7.9834,141324.0
2023-04-06 10:20:00,10.79,10.8,10.75,10.78,171453.0,7.9834,7.9908,7.9538,7.976,171453.0
2023-04-06 10:30:00,10.78,10.82,10.75,10.76,302261.0,7.976,8.0056,7.9538,7.9612,302261.0
2023-04-06 10:40:00,10.75,10.77,10.72,10.77,209524.0,7.9538,7.9686,7.9316,7.9686,209524.0
2023-04-06 10:50:00,10.77,10.78,10.74,10.75,262317.0,7.9686,7.976,7.9464,7.9538,262317.0
2023-04-06 11:00:00,10.76,10.77,10.71,10.71,187006.0,7.9612,7.9686,7.9242,7.9242,187006.0
2023-04-06 11:10:00,10.72,10.73,10.67,10.68,311209.0,7.9316,7.939,7.8946,7.902,311209.0
2023-04-06 11:20:00,10.68,10.71,10.67,10.69,265600.0,7.902,7.9242,7.8946,7.9094,265600.0
2023-04-06 11:30:00,10.69,10.73,10.68,10.71,270229.0,7.9094,7.939,7.902,7.9242,270229.0
2023-04-06 11:40:00,10.71,10.73,10.7,10.73,171838.0,7.9242,7.939,7.9168,7.939,171838.0
2023-04-06 11:50:00,10.73,10.73,10.7,10.73,121694.0,7.939,7.939,7.9168,7.939,121694.0
2023-04-06 12:00:00,10.73,10.74,10.71,10.72,153137.0,7.939,7.9464,7.9242,7.9316,153137.0
2023-04-06 12:10:00,10.72,10.73,10.71,10.71,130063.0,7.9316,7.939,7.9242,7.9242,130063.0
2023-04-06 12:20:00,10.71,10.73,10.71,10.73,110381.0,7.9242,7.939,7.9242,7.939,110381.0
2023-04-06 12:30:00,10.72,10.76,10.71,10.75,272926.0,7.9316,7.9612,7.9242,7.9538,272926.0
2023-04-06 12:40:00,10.75,10.76,10.71,10.71,117372.0,7.9538,7.9612,7.9242,7.9242,117372.0
2023-04-06 12:50:00,10.71,10.74,10.71,10.74,125803.0,7.9242,7.9464,7.9242,7.9464,125803.0
2023-04-06 13:00:00,10.74,10.74,10.72,10.74,96898.0,7.9464,7.9464,7.9316,7.9464,96898.0
2023-04-06 13:10:00,10.74,10.74,10.73,10.74,25257.0,7.9464,7.9464,7.939,7.9464,25257.0
2023-04-06 13:20:00,10.73,10.75,10.73,10.75,104025.0,7.939,7.9538,7.939,7.9538,104025.0
2023-04-06 13:30:00,10.75,10.76,10.72,10.75,131000.0,7.9538,7.9612,7.9316,7.9538,131000.0
2023-04-06 13:40:00,10.75,10.75,10.72,10.72,181445.0,7.9538,7.9538,7.9316,7.9316,181445.0
2023-04-06 13:50:00,10.72,10.74,10.72,10.74,76862.0,7.9316,7.9464,7.9316,7.9464,76862.0
2023-04-06 14:00:00,10.74,10.74,10.71,10.72,109702.0,7.9464,7.9464,7.9242,7.9316,109702.0
2023-04-06 14:10:00,10.72,10.74,10.72,10.72,75120.0,7.9316,7.9464,7.9316,7.9316,75120.0
2023-04-06 14:20:00,10.72,10.75,10.72,10.75,185457.0,7.9316,7.9538,7.9316,7.9538,185457.0
2023-04-06 14:30:00,10.75,10.78,10.74,10.76,268918.0,7.9538,7.976,7.9464,7.9612,268918.0
2023-04-06 14:40:00,10.76,10.77,10.74,10.74,170315.0,7.9612,7.9686,7.9464,7.9464,170315.0
2023-04-06 14:50:00,10.74,10.76,10.74,10.75,286909.0,7.9464,7.9612,7.9464,7.9538,286909.0
2023-04-06 15:00:00,10.75,10.76,10.72,10.72,235377.0,7.9538,7.9612,7.9316,7.9316,235377.0
2023-04-06 15:10:00,10.73,10.73,10.71,10.71,266674.0,7.939,7.939,7.9242,7.9242,266674.0
2023-04-06 15:20:00,10.72,10.73,10.68,10.7,525487.0,7.9316,7.939,7.902,7.9168,525487.0
2023-04-06 15:30:00,10.7,10.71,10.68,10.69,565867.0,7.9168,7.9242,7.902,7.9094,565867.0
2023-04-06 15:40:00,10.69,10.69,10.67,10.68,465133.0,7.9094,7.9094,7.8946,7.902,465133.0
2023-04-06 15:50:00,10.68,10.69,10.65,10.69,2022487.0,7.902,7.9094,7.8798,7.9094,2022487.0
2023-04-10 09:30:00,10.78,10.88,10.75,10.87,1049978.0,7.976,8.05,7.9538,8.0426,1049978.0
2023-04-10 09:40:00,10.88,10.89,10.82,10.86,571231.0,8.05,8.0574,8.0056,8.0352,571231.0
2023-04-10 09:50:00,10.86,10.88,10.8,10.82,732892.0,8.0352,8.05,7.9908,8.0056,732892.0
2023-04-10 10:00:00,10.82,10.88,10.8,10.87,573445.0,8.0056,8.05,7.9908,8.0426,573445.0
2023-04-10 10:10:00,10.88,10.89,10.82,10.88,517899.0,8.05,8.0574,8.0056,8.05,517899.0
2023-04-10 10:20:00,10.88,10.9,10.84,10.9,256655.0,8.05,8.0648,8.0204,8.0648,256655.0
2023-04-10 10:30:00,10.9,10.92,10.87,10.88,309292.0,8.0648,8.0796,8.0426,8.05,309292.0
2023-04-10 10:40:00,10.87,10.9,10.84,10.84,113545.0,8.0426,8.0648,8.0204,8.0204,113545.0
2023-04-10 10:50:00,10.85,10.87,10.83,10.83,187049.0,8.0278,8.0426,8.013,8.013,187049.0
2023-04-10 11:00:00,10.84,10.9,10.83,10.9,195623.0,8.0204,8.0648,8.013,8.0648,195623.0
2023-04-10 11:10:00,10.9,10.91,10.85,10.87,230817.0,8.0648,8.0722,8.0278,8.0426,230817.0
2023-04-10 11:20:00,10.86,10.89,10.85,10.89,73971.0,8.0352,8.0574,8.0278,8.0574,73971.0
2023-04-10 11:30:00,10.89,10.92,10.88,10.91,241171.0,8.0574,8.0796,8.05,8.0722,241171.0
2023-04-10 11:40:00,10.9,10.91,10.87,10.88,279707.0,8.0648,8.0722,8.0426,8.05,279707.0
2023-04-10 11:50:00,10.88,10.89,10.85,10.87,269734.0,8.05,8.0574,8.0278,8.0426,269734.0
2023-04-10 12:00:00,10.86,10.88,10.84,10.87,327097.0,8.0352,8.05,8.0204,8.0426,327097.0
2023-04-10 12:10:00,10.86,10.88,10.85,10.87,192467.0,8.0352,8.05,8.0278,8.0426,192467.0
2023-04-10 12:20:00,10.87,10.9,10.86,10.9,231473.0,8.0426,8.0648,8.0352,8.0648,231473.0
2023-04-10 12:30:00,10.89,10.9,10.88,10.9,201300.0,8.0574,8.0648,8.05,8.0648,201300.0
2023-04-10 12:40:00,10.9,10.91,10.87,10.88,322638.0,8.0648,8.0722,8.0426,8.05,322638.0
2023-04-10 12:50:00,10.88,10.88,10.86,10.87,128923.0,8.05,8.05,8.0352,8.0426,128923.0
2023-04-10 13:00:00,10.87,10.87,10.85,10.87,149489.0,8.0426,8.0426,8.0278,8.0426,149489.0
2023-04-10 13:10:00,10.86,10.87,10.85,10.86,191544.0,8.0352,8.0426,8.0278,8.0352,191544.0
2023-04-10 13:20:00,10.86,10.88,10.85,10.87,122864.0,8.0352,8.05,8.0278,8.0426,122864.0
2023-04-10 13:30:00,10.88,10.89,10.86,10.87,134509.0,8.05,8.0574,8.0352,8.0426,134509.0
2023-04-10 13:40:00,10.87,10.9,10.86,10.9,278628.0,8.0426,8.0648,8.0352,8.0648,278628.0
2023-04-10 13:50:00,10.89,10.9,10.87,10.88,244300.0,8.0574,8.0648,8.0426,8.05,244300.0
2023-04-10 14:00:00,10.88,10.94,10.87,10.94,242980.0,8.05,8.0944,8.0426,8.0944,242980.0
2023-04-10 14:10:00,10.94,10.96,10.93,10.94,394372.0,8.0944,8.1092,8.087,8.0944,394372.0
2023-04-10 14:20:00,10.94,10.95,10.92,10.93,171902.0,8.0944,8.1018,8.0796,8.087,171902.0
2023-04-10 14:30:00,10.93,10.93,10.9,10.92,252203.0,8.087,8.087,8.0648,8.0796,252203.0
2023-04-10 14:40:00,10.91,10.92,10.9,10.9,65947.0,8.0722,8.0796,8.0648,8.0648,65947.0
2023-04-10 14:50:00,10.91,10.91,10.88,10.9,311040.0,8.0722,8.0722,8.05,8.0648,311040.0
2023-04-10 15:00:00,10.9,10.9,10.89,10.89,87103.0,8.0648,8.0648,8.0574,8.0574,87103.0
2023-04-10 15:10:00,10.9,10.9,10.87,10.9,147376.0,8.0648,8.0648,8.0426,8.0648,147376.0
2023-04-10 15:20:00,10.9,10.92,10.89,10.91,183528.0,8.0648,8.0796,8.0574,8.0722,183528.0
2023-04-10 15:30:00,10.91,10.91,10.87,10.87,498056.0,8.0722,8.0722,8.0426,8.0426,498056.0
2023-04-10 15:40:00,10.88,10.9,10.87,10.9,492814.0,8.05,8.0648,8.0426,8.0648,492814.0
2023-04-10 15:50:00,10.9,10.92,10.88,10.9,1604984.0,8.0648,8.0796,8.05,8.0648,1604984.0
2023-04-11 09:30:00,11.2,11.21,11.15,11.17,1427565.0,8.2867,8.2941,8.2497,8.2645,1427565.0
2023-04-11 09:40:00,11.17,11.3,11.17,11.29,1441849.0,8.2645,8.3607,8.2645,8.3533,1441849.0
2023-04-11 09:50:00,11.29,11.29,11.2,11.23,534265.0,8.3533,8.3533,8.2867,8.3089,534265.0
2023-04-11 10:00:00,11.23,11.27,11.22,11.24,626461.0,8.3089,8.3385,8.3015,8.3163,626461.0
2023-04-11 10:10:00,11.24,11.36,11.21,11.35,1005395.0,8.3163,8.4051,8.2941,8.3977,1005395.0
2023-04-11 10:20:00,11.36,11.41,11.34,11.39,851650.0,8.4051,8.4421,8.3903,8.4273,851650.0
2023-04-11 10:30:00,11.38,11.39,11.3,11.31,519530.0,8.4199,8.4273,8.3607,8.3681,519530.0
2023-04-11 10:40:00,11.32,11.34,11.27,11.29,447781.0,8.3755,8.3903,8.3385,8.3533,447781.0
2023-04-11 10:50:00,11.29,11.3,11.27,11.28,326595.0,8.3533,8.3607,8.3385,8.3459,326595.0
2023-04-11 11:00:00,11.29,11.33,11.28,11.3,475460.0,8.3533,8.3829,8.3459,8.3607,475460.0
2023-04-11 11:10:00,11.3,11.34,11.29,11.32,290397.0,8.3607,8.3903,8.3533,8.3755,290397.0
2023-04-11 11:20:00,11.33,11.33,11.28,11.29,360416.0,8.3829,8.3829,8.3459,8.3533,360416.0
2023-04-11 11:30:00,11.29,11.34,11.27,11.34,309714.0,8.3533,8.3903,8.3385,8.3903,309714.0
2023-04-11 11:40:00,11.34,11.36,11.33,11.34,240953.0,8.3903,8.4051,8.3829,8.3903,240953.0
2023-04-11 11:50:00,11.34,11.38,11.33,11.38,306543.0,8.3903,8.4199,8.3829,8.4199,306543.0
2023-04-11 12:00:00,11.37,11.38,11.33,11.34,172726.0,8.4125,8.4199,8.3829,8.3903,172726.0
2023-04-11 12:10:00,11.34,11.35,11.32,11.34,139148.0,8.3903,8.3977,8.3755,8.3903,139148.0
2023-04-11 12:20:00,11.34,11.39,11.34,11.38,342690.0,8.3903,8.4273,8.3903,8.4199,342690.0
2023-04-11 12:30:00,11.37,11.4,11.37,11.39,259003.0,8.4125,8.4347,8.4125,8.4273,259003.0
2023-04-11 12:40:00,11.4,11.41,11.39,11.4,191915.0,8.4347,8.4421,8.4273,8.4347,191915.0
2023-04-11 12:50:00,11.41,11.47,11.4,11.46,670433.0,8.4421,8.4865,8.4347,8.4791,670433.0
2023-04-11 13:00:00,11.47,11.5,11.45,11.46,434639.0,8.4865,8.5087,8.4717,8.4791,434639.0
2023-04-11 13:10:00,11.47,11.51,11.46,11.49,402179.0,8.4865,8.5161,8.4791,8.5013,402179.0
2023-04-11 13:20:00,11.48,11.53,11.48,11.51,219592.0,8.4939,8.5309,8.4939,8.5161,219592.0
2023-04-11 13:30:00,11.5,11.55,11.5,11.54,494662.0,8.5087,8.5457,8.5087,8.5383,494662.0
2023-04-11 13:40:00,11.54,11.56,11.52,11.55,924920.0,8.5383,8.5531,8.5235,8.5457,924920.0
2023-04-11 13:50:00,11.55,11.57,11.53,11.55,1145612.0,8.5457,8.5605,8.5309,8.5457,1145612.0
2023-04-11 14:00:00,11.55,11.61,11.54,11.59,1944695.0,8.5457,8.5901,8.5383,8.5753,1944695.0
2023-04-11 14:10:00,11.59,11.59,11.55,11.55,222685.0,8.5753,8.5753,8.5457,8.5457,222685.0
2023-04-11 14:20:00,11.55,11.58,11.54,11.54,302888.0,8.5457,8.5679,8.5383,8.5383,302888.0
2023-04-11 14:30:00,11.54,11.57,11.53,11.54,238768.0,8.5383,8.5605,8.5309,8.5383,238768.0
2023-04-11 14:40:00,11.54,11.55,11.51,11.52,215812.0,8.5383,8.5457,8.5161,8.5235,215812.0
2023-04-11 14:50:00,11.51,11.53,11.51,11.51,153171.0,8.5161,8.5309,8.5161,8.5161,153171.0
2023-04-11 15:00:00,11.51,11.55,11.5,11.54,180206.0,8.5161,8.5457,8.5087,8.5383,180206.0
2023-04-11 15:10:00,11.54,11.57,11.53,11.55,361660.0,8.5383,8.5605,8.5309,8.5457,361660.0
2023-04-11 15:20:00,11.55,11.56,11.52,11.53,444107.0,8.5457,8.5531,8.5235,8.5309,444107.0
2023-04-11 15:30:00,11.53,11.55,11.52,11.54,542077.0,8.5309,8.5457,8.5235,8.5383,542077.0
2023-04-11 15:40:00,11.54,11.56,11.53,11.55,577804.0,8.5383,8.5531,8.5309,8.5457,577804.0
2023-04-11 15:50:00,11.55,11.57,11.55,11.57,1458595.0,8.5457,8.5605,8.5457,8.5605,1458595.0
2023-04-12 09:30:00,11.69,11.74,11.6,11.73,952339.0,8.6493,8.6863,8.5827,8.6789,952339.0
2023-04-12 09:40:00,11.73,11.77,11.66,11.69,625638.0,8.6789,8.7085,8.6271,8.6493,625638.0
2023-04-12 09:50:00,11.69,11.7,11.61,11.64,511462.0,8.6493,8.6567,8.5901,8.6123,511462.0
2023-04-12 10:00:00,11.65,11.7,11.62,11.7,595739.0,8.6197,8.6567,8.5975,8.6567,595739.0
2023-04-12 10:10:00,11.7,11.72,11.64,11.65,446195.0,8.6567,8.6715,8.6123,8.6197,446195.0
2023-04-12 10:20:00,11.65,11.68,11.63,11.68,664451.0,8.6197,8.6419,8.6049,8.6419,664451.0
2023-04-12 10:30:00,11.68,11.69,11.58,11.61,712133.0,8.6419,8.6493,8.5679,8.5901,712133.0
2023-04-12 10:40:00,11.6,11.67,11.6,11.66,281018.0,8.5827,8.6345,8.5827,8.6271,281018.0
2023-04-12 10:50:00,11.66,11.69,11.64,11.68,343846.0,8.6271,8.6493,8.6123,8.6419,343846.0
2023-04-12 11:00:00,11.68,11.7,11.66,11.68,294837.0,8.6419,8.6567,8.6271,8.6419,294837.0
2023-04-12 11:10:00,11.68,11.69,11.65,11.66,410986.0,8.6419,8.6493,8.6197,8.6271,410986.0
2023-04-12 11:20:00,11.66,11.7,11.65,11.69,367639.0,8.6271,8.6567,8.6197,8.6493,367639.0
2023-04-12 11:30:00,11.7,11.7,11.66,11.69,395952.0,8.6567,8.6567,8.6271,8.6493,395952.0
2023-04-12 11:40:00,11.69,11.72,11.68,11.69,335965.0,8.6493,8.6715,8.6419,8.6493,335965.0
2023-04-12 11:50:00,11.69,11.71,11.67,11.69,183165.0,8.6493,8.6641,8.6345,8.6493,183165.0
2023-04-12 12:00:00,11.7,11.71,11.67,11.69,136074.0,8.6567,8.6641,8.6345,8.6493,136074.0
2023-04-12 12:10:00,11.68,11.7,11.67,11.67,161780.0,8.6419,8.6567,8.6345,8.6345,161780.0
2023-04-12 12:20:00,11.67,11.71,11.67,11.71,181134.0,8.6345,8.6641,8.6345,8.6641,181134.0
2023-04-12 12:30:00,11.71,11.74,11.7,11.74,407270.0,8.6641,8.6863,8.6567,8.6863,407270.0
2023-04-12 12:40:00,11.74,11.77,11.73,11.76,264655.0,8.6863,8.7085,8.6789,8.7011,264655.0
2023-04-12 12:50:00,11.76,11.82,11.75,11.81,517215.0,8.7011,8.7455,8.6937,8.7381,517215.0
2023-04-12 13:00:00,11.8,11.86,11.8,11.86,329465.0,8.7307,8.7751,8.7307,8.7751,329465.0
2023-04-12 13:10:00,11.86,11.91,11.85,11.91,647604.0,8.7751,8.8121,8.7677,8.8121,647604.0
2023-04-12 13:20:00,11.91,11.91,11.87,11.89,427766.0,8.8121,8.8121,8.7825,8.7973,427766.0
2023-04-12 13:30:00,11.89,11.9,11.83,11.84,506308.0,8.7973,8.8047,8.7529,8.7603,506308.0
2023-04-12 13:40:00,11.84,11.84,11.81,11.82,359162.0,8.7603,8.7603,8.7381,8.7455,359162.0
2023-04-12 13:50:00,11.82,11.84,11.79,11.81,288712.0,8.7455,8.7603,8.7233,8.7381,288712.0
2023-04-12 14:00:00,11.82,11.84,11.79,11.81,337152.0,8.7455,8.7603,8.7233,8.7381,337152.0
2023-04-12 14:10:00,11.81,11.85,11.8,11.83,322258.0,8.7381,8.7677,8.7307,8.7529,322258.0
2023-04-12 14:20:00,11.84,11.87,11.81,11.82,317897.0,8.7603,8.7825,8.7381,8.7455,317897.0
2023-04-12 14:30:00,11.83,11.86,11.82,11.84,385475.0,8.7529,8.7751,8.7455,8.7603,385475.0
2023-04-12 14:40:00,11.84,11.87,11.82,11.83,441000.0,8.7603,8.7825,8.7455,8.7529,441000.0
2023-04-12 14:50:00,11.82,11.84,11.81,11.84,411929.0,8.7455,8.7603,8.7381,8.7603,411929.0
2023-04-12 15:00:00,11.84,11.86,11.81,11.86,423971.0,8.7603,8.7751,8.7381,8.7751,423971.0
2023-04-12 15:10:00,11.86,11.86,11.77,11.79,405525.0,8.7751,8.7751,8.7085,8.7233,405525.0
2023-04-12 15:20:00,11.79,11.8,11.76,11.77,634713.0,8.7233,8.7307,8.7011,8.7085,634713.0
2023-04-12 15:30:00,11.77,11.78,11.76,11.77,362915.0,8.7085,8.7159,8.7011,8.7085,362915.0
2023-04-12 15:40:00,11.77,11.77,11.74,11.76,691026.0,8.7085,8.7085,8.6863,8.7011,691026.0
2023-04-12 15:50:00,11.76,11.78,11.75,11.76,830141.0,8.7011,8.7159,8.6937,8.7011,830141.0
2023-04-13 09:30:00,11.86,11.98,11.85,11.95,1134654.0,8.7751,8.8639,8.7677,8.8417,1134654.0
2023-04-13 09:40:00,11.94,11.98,11.9,11.98,659764.0,8.8343,8.8639,8.8047,8.8639,659764.0
2023-04-13 09:50:00,11.98,11.98,11.86,11.87,461462.0,8.8639,8.8639,8.7751,8.7825,461462.0
2023-04-13 10:00:00,11.86,11.88,11.81,11.83,388478.0,8.7751,8.7899,8.7381,8.7529,388478.0
2023-04-13 10:10:00,11.83,11.89,11.81,11.86,438513.0,8.7529,8.7973,8.7381,8.7751,438513.0
2023-04-13 10:20:00,11.86,11.89,11.84,11.86,217026.0,8.7751,8.7973,8.7603,8.7751,217026.0
2023-04-13 10:30:00,11.86,11.88,11.84,11.85,352468.0,8.7751,8.7899,8.7603,8.7677,352468.0
2023-04-13 10:40:00,11.85,11.89,11.84,11.87,236510.0,8.7677,8.7973,8.7603,8.7825,236510.0
2023-04-13 10:50:00,11.86,11.88,11.84,11.86,314092.0,8.7751,8.7899,8.7603,8.7751,314092.0
2023-04-13 11:00:00,11.86,11.89,11.85,11.86,184179.0,8.7751,8.7973,8.7677,8.7751,184179.0
2023-04-13 11:10:00,11.86,11.88,11.85,11.88,280996.0,8.7751,8.7899,8.7677,8.7899,280996.0
2023-04-13 11:20:00,11.88,11.9,11.87,11.88,361276.0,8.7899,8.8047,8.7825,8.7899,361276.0
2023-04-13 11:30:00,11.88,11.9,11.87,11.9,148750.0,8.7899,8.8047,8.7825,8.8047,148750.0
2023-04-13 11:40:00,11.9,11.93,11.89,11.9,400747.0,8.8047,8.8269,8.7973,8.8047,400747.0
2023-04-13 11:50:00,11.9,11.92,11.89,11.92,219022.0,8.8047,8.8195,8.7973,8.8195,219022.0
2023-04-13 12:00:00,11.92,11.93,11.89,11.92,419461.0,8.8195,8.8269,8.7973,8.8195,419461.0
2023-04-13 12:10:00,11.92,11.93,11.9,11.9,238081.0,8.8195,8.8269,8.8047,8.8047,238081.0
2023-04-13 12:20:00,11.9,11.92,11.89,11.9,381301.0,8.8047,8.8195,8.7973,8.8047,381301.0
2023-04-13 12:30:00,11.9,11.9,11.88,11.9,332695.0,8.8047,8.8047,8.7899,8.8047,332695.0
2023-04-13 12:40:00,11.9,11.92,11.89,11.92,241287.0,8.8047,8.8195,8.7973,8.8195,241287.0
2023-04-13 12:50:00,11.91,11.93,11.91,11.92,158247.0,8.8121,8.8269,8.8121,8.8195,158247.0
2023-04-13 13:00:00,11.92,11.93,11.9,11.93,258244.0,8.8195,8.8269,8.8047,8.8269,258244.0
2023-04-13 13:10:00,11.93,11.94,11.91,11.93,166165.0,8.8269,8.8343,8.8121,8.8269,166165.0
2023-04-13 13:20:00,11.93,11.95,11.91,11.93,223624.0,8.8269,8.8417,8.8121,8.8269,223624.0
2023-04-13 13:30:00,11.93,11.95,11.92,11.95,128049.0,8.8269,8.8417,8.8195,8.8417,128049.0
2023-04-13 13:40:00,11.95,11.97,11.94,11.96,149846.0,8.8417,8.8565,8.8343,8.8491,149846.0
2023-04-13 13:50:00,11.95,11.97,11.94,11.96,165699.0,8.8417,8.8565,8.8343,8.8491,165699.0
2023-04-13 14:00:00,11.95,11.96,11.91,11.92,188605.0,8.8417,8.8491,8.8121,8.8195,188605.0
2023-04-13 14:10:00,11.92,11.94,11.91,11.92,225064.0,8.8195,8.8343,8.8121,8.8195,225064.0
2023-04-13 14:20:00,11.92,11.93,11.91,11.93,163036.0,8.8195,8.8269,8.8121,8.8269,163036.0
2023-04-13 14:30:00,11.93,11.93,11.89,11.92,297090.0,8.8269,8.8269,8.7973,8.8195,297090.0
2023-04-13 14:40:00,11.91,11.92,11.9,11.9,387590.0,8.8121,8.8195,8.8047,8.8047,387590.0
2023-04-13 14:50:00,11.91,11.92,11.9,11.91,204064.0,8.8121,8.8195,8.8047,8.8121,204064.0
2023-04-13 15:00:00,11.91,11.93,11.9,11.93,196450.0,8.8121,8.8269,8.8047,8.8269,196450.0
2023-04-13 15:10:00,11.92,11.94,11.9,11.92,202794.0,8.8195,8.8343,8.8047,8.8195,202794.0
2023-04-13 15:20:00,11.92,11.93,11.9,11.91,153935.0,8.8195,8.8269,8.8047,8.8121,153935.0
2023-04-13 15:30:00,11.91,11.91,11.89,11.9,305106.0,8.8121,8.8121,8.7973,8.8047,305106.0
2023-04-13 15:40:00,11.9,11.91,11.89,11.89,483719.0,8.8047,8.8121,8.7973,8.7973,483719.0
2023-04-13 15:50:00,11.9,11.9,11.88,11.88,586124.0,8.8047,8.8047,8.7899,8.7899,586124.0
2023-04-14 09:30:00,11.86,11.98,11.85,11.96,823852.0,8.7751,8.8639,8.7677,8.8491,823852.0
2023-04-14 09:40:00,11.95,12.0,11.94,11.99,489617.0,8.8417,8.8787,8.8343,8.8713,489617.0
2023-04-14 09:50:00,11.99,12.0,11.96,11.99,1064895.0,8.8713,8.8787,8.8491,8.8713,1064895.0
2023-04-14 10:00:00,11.98,12.0,11.88,11.91,375043.0,8.8639,8.8787,8.7899,8.8121,375043.0
2023-04-14 10:10:00,11.92,11.96,11.92,11.93,261244.0,8.8195,8.8491,8.8195,8.8269,261244.0
2023-04-14 10:20:00,11.93,11.95,11.89,11.92,307554.0,8.8269,8.8417,8.7973,8.8195,307554.0
2023-04-14 10:30:00,11.92,11.95,11.88,11.95,463050.0,8.8195,8.8417,8.7899,8.8417,463050.0
2023-04-14 10:40:00,11.95,11.96,11.92,11.94,231817.0,8.8417,8.8491,8.8195,8.8343,231817.0
2023-04-14 10:50:00,11.95,11.96,11.91,11.93,203155.0,8.8417,8.8491,8.8121,8.8269,203155.0
2023-04-14 11:00:00,11.93,11.93,11.89,11.93,265814.0,8.8269,8.8269,8.7973,8.8269,265814.0
2023-04-14 11:10:00,11.93,11.95,11.91,11.92,191079.0,8.8269,8.8417,8.8121,8.8195,191079.0
2023-04-14 11:20:00,11.92,11.93,11.9,11.92,162356.0,8.8195,8.8269,8.8047,8.8195,162356.0
2023-04-14 11:30:00,11.92,11.94,11.9,11.91,352848.0,8.8195,8.8343,8.8047,8.8121,352848.0
2023-04-14 11:40:00,11.91,11.93,11.9,11.91,258269.0,8.8121,8.8269,8.8047,8.8121,258269.0
2023-04-14 11:50:00,11.91,11.94,11.9,11.94,285813.0,8.8121,8.8343,8.8047,8.8343,285813.0
2023-04-14 12:00:00,11.95,11.98,11.93,11.98,275836.0,8.8417,8.8639,8.8269,8.8639,275836.0
2023-04-14 12:10:00,11.97,11.99,11.96,11.99,341130.0,8.8565,8.8713,8.8491,8.8713,341130.0
2023-04-14 12:20:00,11.99,12.0,11.96,12.0,650926.0,8.8713,8.8787,8.8491,8.8787,650926.0
2023-04-14 12:30:00,12.0,12.01,11.96,11.97,457723.0,8.8787,8.8861,8.8491,8.8565,457723.0
2023-04-14 12:40:00,11.96,12.0,11.96,12.0,231932.0,8.8491,8.8787,8.8491,8.8787,231932.0
2023-04-14 12:50:00,12.0,12.01,11.98,12.01,286965.0,8.8787,8.8861,8.8639,8.8861,286965.0
2023-04-14 13:00:00,12.01,12.05,12.0,12.03,617515.0,8.8861,8.9156,8.8787,8.9009,617515.0
2023-04-14 13:10:00,12.03,12.05,12.02,12.03,194158.0,8.9009,8.9156,8.8935,8.9009,194158.0
2023-04-14 13:20:00,12.03,12.03,12.0,12.02,250445.0,8.9009,8.9009,8.8787,8.8935,250445.0
2023-04-14 13:30:00,12.02,12.03,11.99,12.01,218388.0,8.8935,8.9009,8.8713,8.8861,218388.0
2023-04-14 13:40:00,12.01,12.02,12.0,12.02,158383.0,8.8861,8.8935,8.8787,8.8935,158383.0
2023-04-14 13:50:00,12.01,12.03,11.99,12.0,228744.0,8.8861,8.9009,8.8713,8.8787,228744.0
2023-04-14 14:00:00,12.0,12.02,11.99,12.02,251937.0,8.8787,8.8935,8.8713,8.8935,251937.0
2023-04-14 14:10:00,12.02,12.03,12.01,12.02,129240.0,8.8935,8.9009,8.8861,8.8935,129240.0
2023-04-14 14:20:00,12.02,12.04,12.01,12.03,241190.0,8.8935,8.9082,8.8861,8.9009,241190.0
2023-04-14 14:30:00,12.03,12.05,12.02,12.04,239428.0,8.9009,8.9156,8.8935,8.9082,239428.0
2023-04-14 14:40:00,12.04,12.05,12.03,12.04,174604.0,8.9082,8.9156,8.9009,8.9082,174604.0
2023-04-14 14:50:00,12.04,12.05,12.03,12.04,215526.0,8.9082,8.9156,8.9009,8.9082,215526.0
2023-04-14 15:00:00,12.04,12.04,12.03,12.04,145838.0,8.9082,8.9082,8.9009,8.9082,145838.0
2023-04-14 15:10:00,12.04,12.04,12.0,12.04,356018.0,8.9082,8.9082,8.8787,8.9082,356018.0
2023-04-14 15:20:00,12.04,12.06,12.03,12.04,355208.0,8.9082,8.923,8.9009,8.9082,355208.0
2023-04-14 15:30:00,12.04,12.05,12.03,12.04,253081.0,8.9082,8.9156,8.9009,8.9082,253081.0
2023-04-14 15:40:00,12.05,12.09,12.04,12.09,1305664.0,8.9156,8.9452,8.9082,8.9452,1305664.0
2023-04-14 15:50:00,12.08,12.1,12.06,12.06,1481890.0,8.9378,8.9526,8.923,8.923,1481890.0
2023-04-17 09:30:00,12.11,12.11,12.0,12.03,806416.0,8.96,8.96,8.8787,8.9009,806416.0
2023-04-17 09:40:00,12.02,12.08,12.02,12.05,467336.0,8.8935,8.9378,8.8935,8.9156,467336.0
2023-04-17 09:50:00,12.04,12.1,12.03,12.06,643985.0,8.9082,8.9526,8.9009,8.923,643985.0
2023-04-17 10:00:00,12.06,12.1,12.05,12.08,1557150.0,8.923,8.9526,8.9156,8.9378,1557150.0
2023-04-17 10:10:00,12.08,12.09,12.04,12.08,665935.0,8.9378,8.9452,8.9082,8.9378,665935.0
2023-04-17 10:20:00,12.09,12.09,12.03,12.06,696983.0,8.9452,8.9452,8.9009,8.923,696983.0
2023-04-17 10:30:00,12.05,12.07,12.01,12.01,559694.0,8.9156,8.9304,8.8861,8.8861,559694.0
2023-04-17 10:40:00,12.01,12.05,11.99,12.04,502621.0,8.8861,8.9156,8.8713,8.9082,502621.0
2023-04-17 10:50:00,12.04,12.09,12.04,12.08,680041.0,8.9082,8.9452,8.9082,8.9378,680041.0
2023-04-17 11:00:00,12.08,12.08,12.03,12.04,325920.0,8.9378,8.9378,8.9009,8.9082,325920.0
2023-04-17 11:10:00,12.05,12.06,12.02,12.04,327779.0,8.9156,8.923,8.8935,8.9082,327779.0
2023-04-17 11:20:00,12.04,12.07,12.02,12.03,299748.0,8.9082,8.9304,8.8935,8.9009,299748.0
2023-04-17 11:30:00,12.03,12.05,12.01,12.02,473538.0,8.9009,8.9156,8.8861,8.8935,473538.0
2023-04-17 11:40:00,12.03,12.07,12.02,12.07,275222.0,8.9009,8.9304,8.8935,8.9304,275222.0
2023-04-17 11:50:00,12.07,12.08,12.05,12.07,145216.0,8.9304,8.9378,8.9156,8.9304,145216.0
2023-04-17 12:00:00,12.07,12.08,12.06,12.08,176842.0,8.9304,8.9378,8.923,8.9378,176842.0
2023-04-17 12:10:00,12.08,12.08,12.05,12.05,276478.0,8.9378,8.9378,8.9156,8.9156,276478.0
2023-04-17 12:20:00,12.05,12.08,12.04,12.05,186050.0,8.9156,8.9378,8.9082,8.9156,186050.0
2023-04-17 12:30:00,12.05,12.06,12.03,12.05,205471.0,8.9156,8.923,8.9009,8.9156,205471.0
2023-04-17 12:40:00,12.05,12.06,12.03,12.04,192370.0,8.9156,8.923,8.9009,8.9082,192370.0
2023-04-17 12:50:00,12.05,12.07,12.05,12.06,238261.0,8.9156,8.9304,8.9156,8.923,238261.0
2023-04-17 13:00:00,12.07,12.07,12.04,12.04,122523.0,8.9304,8.9304,8.9082,8.9082,122523.0
2023-04-17 13:10:00,12.04,12.07,12.04,12.07,123056.0,8.9082,8.9304,8.9082,8.9304,123056.0
2023-04-17 13:20:00,12.07,12.08,12.06,12.08,134167.0,8.9304,8.9378,8.923,8.9378,134167.0
2023-04-17 13:30:00,12.08,12.09,12.07,12.09,174019.0,8.9378,8.9452,8.9304,8.9452,174019.0
2023-04-17 13:40:00,12.09,12.11,12.08,12.1,189364.0,8.9452,8.96,8.9378,8.9526,189364.0
2023-04-17 13:50:00,12.11,12.12,12.09,12.1,230768.0,8.96,8.9674,8.9452,8.9526,230768.0
2023-04-17 14:00:00,12.11,12.11,12.07,12.1,178608.0,8.96,8.96,8.9304,8.9526,178608.0
2023-04-17 14:10:00,12.1,12.12,12.1,12.11,178964.0,8.9526,8.9674,8.9526,8.96,178964.0
2023-04-17 14:20:00,12.11,12.12,12.09,12.12,238615.0,8.96,8.9674,8.9452,8.9674,238615.0
2023-04-17 14:30:00,12.11,12.14,12.1,12.13,226485.0,8.96,8.9822,8.9526,8.9748,226485.0
2023-04-17 14:40:00,12.13,12.14,12.11,12.12,227958.0,8.9748,8.9822,8.96,8.9674,227958.0
2023-04-17 14:50:00,12.12,12.12,12.1,12.11,100248.0,8.9674,8.9674,8.9526,8.96,100248.0
2023-04-17 15:00:00,12.11,12.12,12.1,12.11,289556.0,8.96,8.9674,8.9526,8.96,289556.0
2023-04-17 15:10:00,12.11,12.12,12.1,12.11,237266.0,8.96,8.9674,8.9526,8.96,237266.0
2023-04-17 15:20:00,12.1,12.11,12.08,12.11,618263.0,8.9526,8.96,8.9378,8.96,618263.0
2023-04-17 15:30:00,12.11,12.12,12.09,12.11,369649.0,8.96,8.9674,8.9452,8.96,369649.0
2023-04-17 15:40:00,12.11,12.12,12.08,12.09,573146.0,8.96,8.9674,8.9378,8.9452,573146.0
2023-04-17 15:50:00,12.09,12.11,12.08,12.11,756667.0,8.9452,8.96,8.9378,8.96,756667.0
2023-04-18 09:30:00,12.01,12.04,11.96,11.97,1093702.0,8.8861,8.9082,8.8491,8.8565,1093702.0
2023-04-18 09:40:00,11.97,12.06,11.95,12.05,664370.0,8.8565,8.923,8.8417,8.9156,664370.0
2023-04-18 09:50:00,12.05,12.17,12.04,12.16,1113848.0,8.9156,9.0044,8.9082,8.997,1113848.0
2023-04-18 10:00:00,12.16,12.16,12.07,12.16,893787.0,8.997,8.997,8.9304,8.997,893787.0
2023-04-18 10:10:00,12.16,12.18,12.11,12.17,512630.0,8.997,9.0118,8.96,9.0044,512630.0
2023-04-18 10:20:00,12.17,12.2,12.16,12.18,327095.0,9.0044,9.0266,8.997,9.0118,327095.0
2023-04-18 10:30:00,12.19,12.22,12.17,12.19,468829.0,9.0192,9.0414,9.0044,9.0192,468829.0
2023-04-18 10:40:00,12.19,12.26,12.18,12.24,1495477.0,9.0192,9.071,9.0118,9.0562,1495477.0
2023-04-18 10:50:00,12.24,12.4,12.24,12.38,2525991.0,9.0562,9.1746,9.0562,9.1598,2525991.0
2023-04-18 11:00:00,12.38,12.4,12.29,12.31,612655.0,9.1598,9.1746,9.0932,9.108,612655.0
2023-04-18 11:10:00,12.31,12.32,12.26,12.29,594956.0,9.108,9.1154,9.071,9.0932,594956.0
2023-04-18 11:20:00,12.29,12.34,12.24,12.33,868417.0,9.0932,9.1302,9.0562,9.1228,868417.0
2023-04-18 11:30:00,12.32,12.35,12.28,12.28,282488.0,9.1154,9.1376,9.0858,9.0858,282488.0
2023-04-18 11:40:00,12.28,12.36,12.28,12.35,758896.0,9.0858,9.145,9.0858,9.1376,758896.0
2023-04-18 11:50:00,12.35,12.36,12.3,12.33,579985.0,9.1376,9.145,9.1006,9.1228,579985.0
2023-04-18 12:00:00,12.33,12.36,12.32,12.34,313515.0,9.1228,9.145,9.1154,9.1302,313515.0
2023-04-18 12:10:00,12.34,12.38,12.32,12.34,368322.0,9.1302,9.1598,9.1154,9.1302,368322.0
2023-04-18 12:20:00,12.35,12.38,12.34,12.37,503817.0,9.1376,9.1598,9.1302,9.1524,503817.0
2023-04-18 12:30:00,12.37,12.41,12.36,12.37,563344.0,9.1524,9.182,9.145,9.1524,563344.0
2023-04-18 12:40:00,12.37,12.4,12.35,12.39,461580.0,9.1524,9.1746,9.1376,9.1672,461580.0
2023-04-18 12:50:00,12.39,12.41,12.35,12.38,696792.0,9.1672,9.182,9.1376,9.1598,696792.0
2023-04-18 13:00:00,12.37,12.39,12.37,12.38,269546.0,9.1524,9.1672,9.1524,9.1598,269546.0
2023-04-18 13:10:00,12.38,12.38,12.34,12.36,230547.0,9.1598,9.1598,9.1302,9.145,230547.0
2023-04-18 13:20:00,12.36,12.38,12.34,12.35,144118.0,9.145,9.1598,9.1302,9.1376,144118.0
2023-04-18 13:30:00,12.35,12.36,12.32,12.34,225151.0,9.1376,9.145,9.1154,9.1302,225151.0
2023-04-18 13:40:00,12.34,12.34,12.31,12.31,109757.0,9.1302,9.1302,9.108,9.108,109757.0
2023-04-18 13:50:00,12.31,12.35,12.3,12.32,322420.0,9.108,9.1376,9.1006,9.1154,322420.0
2023-04-18 14:00:00,12.32,12.33,12.24,12.25,763102.0,9.1154,9.1228,9.0562,9.0636,763102.0
2023-04-18 14:10:00,12.25,12.29,12.24,12.27,295370.0,9.0636,9.0932,9.0562,9.0784,295370.0
2023-04-18 14:20:00,12.27,12.3,12.26,12.28,375885.0,9.0784,9.1006,9.071,9.0858,375885.0
2023-04-18 14:30:00,12.28,12.29,12.26,12.27,404520.0,9.0858,9.0932,9.071,9.0784,404520.0
2023-04-18 14:40:00,12.27,12.29,12.24,12.25,394274.0,9.0784,9.0932,9.0562,9.0636,394274.0
2023-04-18 14:50:00,12.25,12.28,12.23,12.27,436747.0,9.0636,9.0858,9.0488,9.0784,436747.0
2023-04-18 15:00:00,12.28,12.37,12.27,12.37,718711.0,9.0858,9.1524,9.0784,9.1524,718711.0
2023-04-18 15:10:00,12.36,12.38,12.31,12.33,922663.0,9.145,9.1598,9.108,9.1228,922663.0
2023-04-18 15:20:00,12.33,12.34,12.28,12.29,595302.0,9.1228,9.1302,9.0858,9.0932,595302.0
2023-04-18 15:30:00,12.3,12.31,12.29,12.29,302461.0,9.1006,9.108,9.0932,9.0932,302461.0
2023-04-18 15:40:00,12.29,12.31,12.29,12.3,636677.0,9.0932,9.108,9.0932,9.1006,636677.0
2023-04-18 15:50:00,12.3,12.3,12.27,12.29,1147275.0,9.1006,9.1006,9.0784,9.0932,1147275.0
2023-04-19 09:30:00,12.04,12.06,11.83,11.85,2031735.0,8.9082,8.923,8.7529,8.7677,2031735.0
2023-04-19 09:40:00,11.85,11.87,11.78,11.82,1456525.0,8.7677,8.7825,8.7159,8.7455,1456525.0
2023-04-19 09:50:00,11.82,11.9,11.8,11.83,606476.0,8.7455,8.8047,8.7307,8.7529,606476.0
2023-04-19 10:00:00,11.84,11.89,11.81,11.89,764510.0,8.7603,8.7973,8.7381,8.7973,764510.0
2023-04-19 10:10:00,11.89,11.94,11.86,11.91,930367.0,8.7973,8.8343,8.7751,8.8121,930367.0
2023-04-19 10:20:00,11.91,11.93,11.9,11.91,603905.0,8.8121,8.8269,8.8047,8.8121,603905.0
2023-04-19 10:30:00,11.9,11.94,11.89,11.92,582631.0,8.8047,8.8343,8.7973,8.8195,582631.0
2023-04-19 10:40:00,11.92,11.94,11.88,11.94,391214.0,8.8195,8.8343,8.7899,8.8343,391214.0
2023-04-19 10:50:00,11.94,11.96,11.9,11.91,468386.0,8.8343,8.8491,8.8047,8.8121,468386.0
2023-04-19 11:00:00,11.91,11.93,11.89,11.9,770384.0,8.8121,8.8269,8.7973,8.8047,770384.0
2023-04-19 11:10:00,11.9,11.94,11.87,11.93,493877.0,8.8047,8.8343,8.7825,8.8269,493877.0
2023-04-19 11:20:00,11.93,11.93,11.87,11.91,456124.0,8.8269,8.8269,8.7825,8.8121,456124.0
2023-04-19 11:30:00,11.91,11.91,11.87,11.88,480953.0,8.8121,8.8121,8.7825,8.7899,480953.0
2023-04-19 11:40:00,11.88,11.88,11.84,11.85,589967.0,8.7899,8.7899,8.7603,8.7677,589967.0
2023-04-19 11:50:00,11.85,11.85,11.81,11.83,836393.0,8.7677,8.7677,8.7381,8.7529,836393.0
2023-04-19 12:00:00,11.83,11.85,11.81,11.83,930288.0,8.7529,8.7677,8.7381,8.7529,930288.0
2023-04-19 12:10:00,11.83,11.85,11.77,11.78,1275515.0,8.7529,8.7677,8.7085,8.7159,1275515.0
2023-04-19 12:20:00,11.78,11.82,11.76,11.81,605918.0,8.7159,8.7455,8.7011,8.7381,605918.0
2023-04-19 12:30:00,11.8,11.82,11.79,11.82,360283.0,8.7307,8.7455,8.7233,8.7455,360283.0
2023-04-19 12:40:00,11.82,11.85,11.81,11.84,366610.0,8.7455,8.7677,8.7381,8.7603,366610.0
2023-04-19 12:50:00,11.84,11.87,11.82,11.87,281260.0,8.7603,8.7825,8.7455,8.7825,281260.0
2023-04-19 13:00:00,11.87,11.89,11.85,11.88,266562.0,8.7825,8.7973,8.7677,8.7899,266562.0
2023-04-19 13:10:00,11.88,11.89,11.84,11.85,243715.0,8.7899,8.7973,8.7603,8.7677,243715.0
2023-04-19 13:20:00,11.85,11.86,11.84,11.85,300640.0,8.7677,8.7751,8.7603,8.7677,300640.0
2023-04-19 13:30:00,11.85,11.85,11.82,11.84,361252.0,8.7677,8.7677,8.7455,8.7603,361252.0
2023-04-19 13:40:00,11.84,11.86,11.8,11.82,292303.0,8.7603,8.7751,8.7307,8.7455,292303.0
2023-04-19 13:50:00,11.82,11.83,11.8,11.82,260835.0,8.7455,8.7529,8.7307,8.7455,260835.0
2023-04-19 14:00:00,11.82,11.84,11.79,11.82,496840.0,8.7455,8.7603,8.7233,8.7455,496840.0
2023-04-19 14:10:00,11.81,11.81,11.76,11.76,390653.0,8.7381,8.7381,8.7011,8.7011,390653.0
2023-04-19 14:20:00,11.77,11.78,11.69,11.7,700938.0,8.7085,8.7159,8.6493,8.6567,700938.0
2023-04-19 14:30:00,11.7,11.72,11.66,11.68,926727.0,8.6567,8.6715,8.6271,8.6419,926727.0
2023-04-19 14:40:00,11.67,11.69,11.64,11.65,387938.0,8.6345,8.6493,8.6123,8.6197,387938.0
2023-04-19 14:50:00,11.65,11.68,11.64,11.68,425882.0,8.6197,8.6419,8.6123,8.6419,425882.0
2023-04-19 15:00:00,11.68,11.7,11.67,11.7,542052.0,8.6419,8.6567,8.6345,8.6567,542052.0
2023-04-19 15:10:00,11.69,11.72,11.67,11.69,611743.0,8.6493,8.6715,8.6345,8.6493,611743.0
2023-04-19 15:20:00,11.69,11.7,11.66,11.67,376434.0,8.6493,8.6567,8.6271,8.6345,376434.0
2023-04-19 15:30:00,11.67,11.68,11.65,11.67,573786.0,8.6345,8.6419,8.6197,8.6345,573786.0
2023-04-19 15:40:00,11.68,11.68,11.65,11.67,685537.0,8.6419,8.6419,8.6197,8.6345,685537.0
2023-04-19 15:50:00,11.67,11.68,11.65,11.66,1331689.0,8.6345,8.6419,8.6197,8.6271,1331689.0
2023-04-20 09:30:00,11.64,11.73,11.6,11.68,796987.0,8.6123,8.6789,8.5827,8.6419,796987.0
2023-04-20 09:40:00,11.68,11.77,11.67,11.75,545151.0,8.6419,8.7085,8.6345,8.6937,545151.0
2023-04-20 09:50:00,11.75,11.76,11.68,11.68,299367.0,8.6937,8.7011,8.6419,8.6419,299367.0
2023-04-20 10:00:00,11.68,11.76,11.67,11.74,311130.0,8.6419,8.7011,8.6345,8.6863,311130.0
2023-04-20 10:10:00,11.73,11.79,11.73,11.76,416677.0,8.6789,8.7233,8.6789,8.7011,416677.0
2023-04-20 10:20:00,11.76,11.76,11.7,11.72,292942.0,8.7011,8.7011,8.6567,8.6715,292942.0
2023-04-20 10:30:00,11.72,11.77,11.71,11.74,348332.0,8.6715,8.7085,8.6641,8.6863,348332.0
2023-04-20 10:40:00,11.74,11.8,11.73,11.78,290814.0,8.6863,8.7307,8.6789,8.7159,290814.0
2023-04-20 10:50:00,11.78,11.8,11.76,11.79,394594.0,8.7159,8.7307,8.7011,8.7233,394594.0
2023-04-20 11:00:00,11.79,11.8,11.75,11.77,255530.0,8.7233,8.7307,8.6937,8.7085,255530.0
2023-04-20 11:10:00,11.77,11.77,11.72,11.74,243071.0,8.7085,8.7085,8.6715,8.6863,243071.0
2023-04-20 11:20:00,11.74,11.79,11.73,11.79,301407.0,8.6863,8.7233,8.6789,8.7233,301407.0
2023-04-20 11:30:00,11.78,11.84,11.77,11.8,516140.0,8.7159,8.7603,8.7085,8.7307,516140.0
2023-04-20 11:40:00,11.8,11.81,11.78,11.8,191144.0,8.7307,8.7381,8.7159,8.7307,191144.0
2023-04-20 11:50:00,11.8,11.81,11.79,11.8,244957.0,8.7307,8.7381,8.7233,8.7307,244957.0
2023-04-20 12:00:00,11.8,11.81,11.79,11.79,155967.0,8.7307,8.7381,8.7233,8.7233,155967.0
2023-04-20 12:10:00,11.79,11.81,11.79,11.8,139581.0,8.7233,8.7381,8.7233,8.7307,139581.0
2023-04-20 12:20:00,11.8,11.81,11.77,11.79,185475.0,8.7307,8.7381,8.7085,8.7233,185475.0
2023-04-20 12:30:00,11.79,11.81,11.79,11.8,213726.0,8.7233,8.7381,8.7233,8.7307,213726.0
2023-04-20 12:40:00,11.79,11.84,11.79,11.83,165366.0,8.7233,8.7603,8.7233,8.7529,165366.0
2023-04-20 12:50:00,11.83,11.86,11.81,11.86,229956.0,8.7529,8.7751,8.7381,8.7751,229956.0
2023-04-20 13:00:00,11.86,11.89,11.85,11.88,304790.0,8.7751,8.7973,8.7677,8.7899,304790.0
2023-04-20 13:10:00,11.88,11.89,11.86,11.88,214561.0,8.7899,8.7973,8.7751,8.7899,214561.0
2023-04-20 13:20:00,11.88,11.9,11.87,11.88,295945.0,8.7899,8.8047,8.7825,8.7899,295945.0
2023-04-20 13:30:00,11.88,11.92,11.87,11.9,593669.0,8.7899,8.8195,8.7825,8.8047,593669.0
2023-04-20 13:40:00,11.9,11.91,11.86,11.86,209012.0,8.8047,8.8121,8.7751,8.7751,209012.0
2023-04-20 13:50:00,11.86,11.9,11.86,11.87,314233.0,8.7751,8.8047,8.7751,8.7825,314233.0
2023-04-20 14:00:00,11.87,11.87,11.83,11.84,217789.0,8.7825,8.7825,8.7529,8.7603,217789.0
2023-04-20 14:10:00,11.84,11.84,11.81,11.82,218634.0,8.7603,8.7603,8.7381,8.7455,218634.0
2023-04-20 14:20:00,11.82,11.82,11.79,11.8,282703.0,8.7455,8.7455,8.7233,8.7307,282703.0
2023-04-20 14:30:00,11.8,11.81,11.79,11.8,297290.0,8.7307,8.7381,8.7233,8.7307,297290.0
2023-04-20 14:40:00,11.79,11.82,11.79,11.82,336514.0,8.7233,8.7455,8.7233,8.7455,336514.0
2023-04-20 14:50:00,11.82,11.83,11.8,11.81,179339.0,8.7455,8.7529,8.7307,8.7381,179339.0
2023-04-20 15:00:00,11.82,11.82,11.78,11.78,806258.0,8.7455,8.7455,8.7159,8.7159,806258.0
2023-04-20 15:10:00,11.78,11.79,11.76,11.76,370441.0,8.7159,8.7233,8.7011,8.7011,370441.0
2023-04-20 15:20:00,11.77,11.78,11.75,11.75,261765.0,8.7085,8.7159,8.6937,8.6937,261765.0
2023-04-20 15:30:00,11.75,11.76,11.74,11.75,349287.0,8.6937,8.7011,8.6863,8.6937,349287.0
2023-04-20 15:40:00,11.75,11.75,11.73,11.73,644248.0,8.6937,8.6937,8.6789,8.6789,644248.0
2023-04-20 15:50:00,11.73,11.76,11.73,11.75,1834627.0,8.6789,8.7011,8.6789,8.6937,1834627.0
2023-04-21 09:30:00,11.74,11.8,11.6,11.67,610238.0,8.6863,8.7307,8.5827,8.6345,610238.0
2023-04-21 09:40:00,11.68,11.7,11.62,11.68,961627.0,8.6419,8.6567,8.5975,8.6419,961627.0
2023-04-21 09:50:00,11.68,11.7,11.65,11.68,296804.0,8.6419,8.6567,8.6197,8.6419,296804.0
2023-04-21 10:00:00,11.68,11.71,11.64,11.68,300038.0,8.6419,8.6641,8.6123,8.6419,300038.0
2023-04-21 10:10:00,11.68,11.72,11.64,11.72,600851.0,8.6419,8.6715,8.6123,8.6715,600851.0
2023-04-21 10:20:00,11.71,11.72,11.65,11.66,209246.0,8.6641,8.6715,8.6197,8.6271,209246.0
2023-04-21 10:30:00,11.67,11.67,11.62,11.64,196138.0,8.6345,8.6345,8.5975,8.6123,196138.0
2023-04-21 10:40:00,11.63,11.65,11.6,11.64,692934.0,8.6049,8.6197,8.5827,8.6123,692934.0
2023-04-21 10:50:00,11.64,11.67,11.63,11.64,215620.0,8.6123,8.6345,8.6049,8.6123,215620.0
2023-04-21 11:00:00,11.64,11.66,11.63,11.63,189347.0,8.6123,8.6271,8.6049,8.6049,189347.0
2023-04-21 11:10:00,11.63,11.64,11.6,11.61,154571.0,8.6049,8.6123,8.5827,8.5901,154571.0
2023-04-21 11:20:00,11.61,11.63,11.6,11.63,585641.0,8.5901,8.6049,8.5827,8.6049,585641.0
2023-04-21 11:30:00,11.63,11.64,11.6,11.61,191191.0,8.6049,8.6123,8.5827,8.5901,191191.0
2023-04-21 11:40:00,11.61,11.63,11.6,11.61,156849.0,8.5901,8.6049,8.5827,8.5901,156849.0
2023-04-21 11:50:00,11.61,11.63,11.6,11.62,268891.0,8.5901,8.6049,8.5827,8.5975,268891.0
2023-04-21 12:00:00,11.62,11.64,11.61,11.62,186141.0,8.5975,8.6123,8.5901,8.5975,186141.0
2023-04-21 12:10:00,11.62,11.62,11.6,11.61,95718.0,8.5975,8.5975,8.5827,8.5901,95718.0
2023-04-21 12:20:00,11.6,11.61,11.58,11.6,411936.0,8.5827,8.5901,8.5679,8.5827,411936.0
2023-04-21 12:30:00,11.6,11.6,11.54,11.54,198291.0,8.5827,8.5827,8.5383,8.5383,198291.0
2023-04-21 12:40:00,11.55,11.57,11.54,11.56,348959.0,8.5457,8.5605,8.5383,8.5531,348959.0
2023-04-21 12:50:00,11.55,11.58,11.55,11.58,162295.0,8.5457,8.5679,8.5457,8.5679,162295.0
2023-04-21 13:00:00,11.58,11.59,11.57,11.58,185742.0,8.5679,8.5753,8.5605,8.5679,185742.0
2023-04-21 13:10:00,11.58,11.6,11.57,11.59,222373.0,8.5679,8.5827,8.5605,8.5753,222373.0
2023-04-21 13:20:00,11.59,11.59,11.57,11.58,80219.0,8.5753,8.5753,8.5605,8.5679,80219.0
2023-04-21 13:30:00,11.57,11.6,11.57,11.6,92309.0,8.5605,8.5827,8.5605,8.5827,92309.0
2023-04-21 13:40:00,11.6,11.61,11.59,11.61,229383.0,8.5827,8.5901,8.5753,8.5901,229383.0
2023-04-21 13:50:00,11.61,11.63,11.6,11.62,212013.0,8.5901,8.6049,8.5827,8.5975,212013.0
2023-04-21 14:00:00,11.61,11.62,11.6,11.62,197063.0,8.5901,8.5975,8.5827,8.5975,197063.0
2023-04-21 14:10:00,11.61,11.62,11.58,11.59,121453.0,8.5901,8.5975,8.5679,8.5753,121453.0
2023-04-21 14:20:00,11.59,11.59,11.57,11.59,122024.0,8.5753,8.5753,8.5605,8.5753,122024.0
2023-04-21 14:30:00,11.59,11.59,11.57,11.58,173018.0,8.5753,8.5753,8.5605,8.5679,173018.0
2023-04-21 14:40:00,11.58,11.59,11.57,11.59,128072.0,8.5679,8.5753,8.5605,8.5753,128072.0
2023-04-21 14:50:00,11.58,11.61,11.57,11.61,372670.0,8.5679,8.5901,8.5605,8.5901,372670.0
2023-04-21 15:00:00,11.61,11.62,11.59,11.61,259265.0,8.5901,8.5975,8.5753,8.5901,259265.0
2023-04-21 15:10:00,11.61,11.62,11.59,11.6,221657.0,8.5901,8.5975,8.5753,8.5827,221657.0
2023-04-21 15:20:00,11.6,11.61,11.59,11.6,137110.0,8.5827,8.5901,8.5753,8.5827,137110.0
2023-04-21 15:30:00,11.59,11.6,11.58,11.6,244334.0,8.5753,8.5827,8.5679,8.5827,244334.0
2023-04-21 15:40:00,11.6,11.61,11.58,11.59,488114.0,8.5827,8.5901,8.5679,8.5753,488114.0
2023-04-21 15:50:00,11.59,11.61,11.58,11.6,1091132.0,8.5753,8.5901,8.5679,8.5827,1091132.0
2023-04-24 09:30:00,11.76,11.79,11.68,11.7,1148950.0,8.7011,8.7233,8.6419,8.6567,1148950.0
2023-04-24 09:40:00,11.7,11.72,11.64,11.7,725775.0,8.6567,8.6715,8.6123,8.6567,725775.0
2023-04-24 09:50:00,11.71,11.88,11.7,11.84,576373.0,8.6641,8.7899,8.6567,8.7603,576373.0
2023-04-24 10:00:00,11.84,11.94,11.83,11.93,574076.0,8.7603,8.8343,8.7529,8.8269,574076.0
2023-04-24 10:10:00,11.93,11.95,11.9,11.91,548657.0,8.8269,8.8417,8.8047,8.8121,548657.0
2023-04-24 10:20:00,11.91,11.93,11.88,11.93,341009.0,8.8121,8.8269,8.7899,8.8269,341009.0
2023-04-24 10:30:00,11.93,11.93,11.87,11.88,422663.0,8.8269,8.8269,8.7825,8.7899,422663.0
2023-04-24 10:40:00,11.88,11.93,11.86,11.9,338187.0,8.7899,8.8269,8.7751,8.8047,338187.0
2023-04-24 10:50:00,11.9,11.93,11.88,11.88,428470.0,8.8047,8.8269,8.7899,8.7899,428470.0
2023-04-24 11:00:00,11.88,11.9,11.85,11.88,423487.0,8.7899,8.8047,8.7677,8.7899,423487.0
2023-04-24 11:10:00,11.87,11.89,11.85,11.87,565534.0,8.7825,8.7973,8.7677,8.7825,565534.0
2023-04-24 11:20:00,11.87,11.89,11.84,11.87,747841.0,8.7825,8.7973,8.7603,8.7825,747841.0
2023-04-24 11:30:00,11.88,11.9,11.87,11.89,762861.0,8.7899,8.8047,8.7825,8.7973,762861.0
2023-04-24 11:40:00,11.89,11.91,11.88,11.88,447944.0,8.7973,8.8121,8.7899,8.7899,447944.0
2023-04-24 11:50:00,11.88,11.91,11.88,11.89,578772.0,8.7899,8.8121,8.7899,8.7973,578772.0
2023-04-24 12:00:00,11.88,11.92,11.87,11.9,423923.0,8.7899,8.8195,8.7825,8.8047,423923.0
2023-04-24 12:10:00,11.91,11.93,11.89,11.92,269417.0,8.8121,8.8269,8.7973,8.8195,269417.0
2023-04-24 12:20:00,11.92,11.92,11.88,11.89,342256.0,8.8195,8.8195,8.7899,8.7973,342256.0
2023-04-24 12:30:00,11.89,11.89,11.87,11.88,139771.0,8.7973,8.7973,8.7825,8.7899,139771.0
2023-04-24 12:40:00,11.88,11.89,11.86,11.88,232347.0,8.7899,8.7973,8.7751,8.7899,232347.0
2023-04-24 12:50:00,11.88,11.9,11.87,11.88,264326.0,8.7899,8.8047,8.7825,8.7899,264326.0
2023-04-24 13:00:00,11.88,11.9,11.87,11.88,182898.0,8.7899,8.8047,8.7825,8.7899,182898.0
2023-04-24 13:10:00,11.88,11.91,11.88,11.9,484758.0,8.7899,8.8121,8.7899,8.8047,484758.0
2023-04-24 13:20:00,11.9,11.91,11.89,11.9,245663.0,8.8047,8.8121,8.7973,8.8047,245663.0
2023-04-24 13:30:00,11.9,11.91,11.88,11.9,292494.0,8.8047,8.8121,8.7899,8.8047,292494.0
2023-04-24 13:40:00,11.9,11.91,11.87,11.91,357525.0,8.8047,8.8121,8.7825,8.8121,357525.0
2023-04-24 13:50:00,11.91,11.92,11.88,11.88,230330.0,8.8121,8.8195,8.7899,8.7899,230330.0
2023-04-24 14:00:00,11.88,11.9,11.88,11.9,179863.0,8.7899,8.8047,8.7899,8.8047,179863.0
2023-04-24 14:10:00,11.9,11.92,11.89,11.91,474537.0,8.8047,8.8195,8.7973,8.8121,474537.0
2023-04-24 14:20:00,11.91,11.94,11.9,11.94,173098.0,8.8121,8.8343,8.8047,8.8343,173098.0
2023-04-24 14:30:00,11.94,11.94,11.9,11.91,265042.0,8.8343,8.8343,8.8047,8.8121,265042.0
2023-04-24 14:40:00,11.91,11.93,11.91,11.92,182039.0,8.8121,8.8269,8.8121,8.8195,182039.0
2023-04-24 14:50:00,11.92,11.95,11.92,11.95,356711.0,8.8195,8.8417,8.8195,8.8417,356711.0
2023-04-24 15:00:00,11.94,11.96,11.92,11.93,571278.0,8.8343,8.8491,8.8195,8.8269,571278.0
2023-04-24 15:10:00,11.93,11.95,11.92,11.94,448426.0,8.8269,8.8417,8.8195,8.8343,448426.0
2023-04-24 15:20:00,11.94,11.96,11.94,11.95,218424.0,8.8343,8.8491,8.8343,8.8417,218424.0
2023-04-24 15:30:00,11.96,11.97,11.95,11.95,593850.0,8.8491,8.8565,8.8417,8.8417,593850.0
2023-04-24 15:40:00,11.96,11.97,11.94,11.96,838472.0,8.8491,8.8565,8.8343,8.8491,838472.0
2023-04-24 15:50:00,11.96,11.97,11.93,11.96,1282565.0,8.8491,8.8565,8.8269,8.8491,1282565.0
2023-04-25 09:30:00,11.98,12.05,11.93,11.94,1069588.0,8.8639,8.9156,8.8269,8.8343,1069588.0
2023-04-25 09:40:00,11.94,11.95,11.85,11.91,589058.0,8.8343,8.8417,8.7677,8.8121,589058.0
2023-04-25 09:50:00,11.9,11.92,11.86,11.9,572060.0,8.8047,8.8195,8.7751,8.8047,572060.0
2023-04-25 10:00:00,11.9,11.92,11.85,11.86,1148811.0,8.8047,8.8195,8.7677,8.7751,1148811.0
2023-04-25 10:10:00,11.86,11.88,11.83,11.85,561100.0,8.7751,8.7899,8.7529,8.7677,561100.0
2023-04-25 10:20:00,11.86,11.86,11.78,11.79,457412.0,8.7751,8.7751,8.7159,8.7233,457412.0
2023-04-25 10:30:00,11.79,11.83,11.77,11.83,865349.0,8.7233,8.7529,8.7085,8.7529,865349.0
2023-04-25 10:40:00,11.83,11.83,11.76,11.77,330015.0,8.7529,8.7529,8.7011,8.7085,330015.0
2023-04-25 10:50:00,11.78,11.79,11.73,11.74,663096.0,8.7159,8.7233,8.6789,8.6863,663096.0
2023-04-25 11:00:00,11.74,11.79,11.73,11.79,416735.0,8.6863,8.7233,8.6789,8.7233,416735.0
2023-04-25 11:10:00,11.79,11.82,11.78,11.82,741690.0,8.7233,8.7455,8.7159,8.7455,741690.0
2023-04-25 11:20:00,11.82,11.86,11.81,11.85,757462.0,8.7455,8.7751,8.7381,8.7677,757462.0
2023-04-25 11:30:00,11.85,11.85,11.82,11.83,946890.0,8.7677,8.7677,8.7455,8.7529,946890.0
2023-04-25 11:40:00,11.83,11.83,11.78,11.78,356583.0,8.7529,8.7529,8.7159,8.7159,356583.0
2023-04-25 11:50:00,11.79,11.83,11.75,11.82,378033.0,8.7233,8.7529,8.6937,8.7455,378033.0
2023-04-25 12:00:00,11.82,11.83,11.78,11.79,460646.0,8.7455,8.7529,8.7159,8.7233,460646.0
2023-04-25 12:10:00,11.79,11.83,11.77,11.82,478539.0,8.7233,8.7529,8.7085,8.7455,478539.0
2023-04-25 12:20:00,11.83,11.83,11.78,11.79,462245.0,8.7529,8.7529,8.7159,8.7233,462245.0
2023-04-25 12:30:00,11.79,11.83,11.79,11.79,639904.0,8.7233,8.7529,8.7233,8.7233,639904.0
2023-04-25 12:40:00,11.8,11.81,11.77,11.77,439312.0,8.7307,8.7381,8.7085,8.7085,439312.0
2023-04-25 12:50:00,11.77,11.78,11.76,11.77,220126.0,8.7085,8.7159,8.7011,8.7085,220126.0
2023-04-25 13:00:00,11.76,11.81,11.76,11.77,479684.0,8.7011,8.7381,8.7011,8.7085,479684.0
2023-04-25 13:10:00,11.78,11.78,11.68,11.71,899617.0,8.7159,8.7159,8.6419,8.6641,899617.0
2023-04-25 13:20:00,11.71,11.71,11.67,11.7,349779.0,8.6641,8.6641,8.6345,8.6567,349779.0
2023-04-25 13:30:00,11.7,11.73,11.69,11.71,379908.0,8.6567,8.6789,8.6493,8.6641,379908.0
2023-04-25 13:40:00,11.71,11.73,11.7,11.71,334560.0,8.6641,8.6789,8.6567,8.6641,334560.0
2023-04-25 13:50:00,11.71,11.76,11.7,11.74,413388.0,8.6641,8.7011,8.6567,8.6863,413388.0
2023-04-25 14:00:00,11.74,11.75,11.72,11.72,270745.0,8.6863,8.6937,8.6715,8.6715,270745.0
2023-04-25 14:10:00,11.72,11.74,11.72,11.73,270823.0,8.6715,8.6863,8.6715,8.6789,270823.0
2023-04-25 14:20:00,11.73,11.74,11.71,11.73,591662.0,8.6789,8.6863,8.6641,8.6789,591662.0
2023-04-25 14:30:00,11.73,11.76,11.73,11.76,349956.0,8.6789,8.7011,8.6789,8.7011,349956.0
2023-04-25 14:40:00,11.76,11.77,11.74,11.76,390670.0,8.7011,8.7085,8.6863,8.7011,390670.0
2023-04-25 14:50:00,11.77,11.79,11.76,11.79,607050.0,8.7085,8.7233,8.7011,8.7233,607050.0
2023-04-25 15:00:00,11.78,11.8,11.78,11.79,160403.0,8.7159,8.7307,8.7159,8.7233,160403.0
2023-04-25 15:10:00,11.78,11.8,11.78,11.79,561277.0,8.7159,8.7307,8.7159,8.7233,561277.0
2023-04-25 15:20:00,11.79,11.81,11.78,11.79,584613.0,8.7233,8.7381,8.7159,8.7233,584613.0
2023-04-25 15:30:00,11.79,11.81,11.79,11.8,431540.0,8.7233,8.7381,8.7233,8.7307,431540.0
2023-04-25 15:40:00,11.8,11.84,11.8,11.83,645548.0,8.7307,8.7603,8.7307,8.7529,645548.0
2023-04-25 15:50:00,11.82,11.83,11.81,11.82,791402.0,8.7455,8.7529,8.7381,8.7455,791402.0
2023-04-26 09:30:00,11.82,11.86,11.75,11.77,759316.0,8.7455,8.7751,8.6937,8.7085,759316.0
2023-04-26 09:40:00,11.77,11.79,11.71,11.74,704633.0,8.7085,8.7233,8.6641,8.6863,704633.0
2023-04-26 09:50:00,11.74,11.76,11.71,11.74,443131.0,8.6863,8.7011,8.6641,8.6863,443131.0
2023-04-26 10:00:00,11.73,11.75,11.69,11.71,582007.0,8.6789,8.6937,8.6493,8.6641,582007.0
2023-04-26 10:10:00,11.71,11.75,11.7,11.71,586653.0,8.6641,8.6937,8.6567,8.6641,586653.0
2023-04-26 10:20:00,11.71,11.74,11.7,11.73,410251.0,8.6641,8.6863,8.6567,8.6789,410251.0
2023-04-26 10:30:00,11.73,11.81,11.73,11.79,600539.0,8.6789,8.7381,8.6789,8.7233,600539.0
2023-04-26 10:40:00,11.79,11.81,11.75,11.77,376057.0,8.7233,8.7381,8.6937,8.7085,376057.0
2023-04-26 10:50:00,11.77,11.78,11.75,11.77,381368.0,8.7085,8.7159,8.6937,8.7085,381368.0
2023-04-26 11:00:00,11.77,11.82,11.76,11.81,507601.0,8.7085,8.7455,8.7011,8.7381,507601.0
2023-04-26 11:10:00,11.82,11.83,11.8,11.81,401457.0,8.7455,8.7529,8.7307,8.7381,401457.0
2023-04-26 11:20:00,11.81,11.81,11.77,11.79,375347.0,8.7381,8.7381,8.7085,8.7233,375347.0
2023-04-26 11:30:00,11.79,11.81,11.76,11.77,406777.0,8.7233,8.7381,8.7011,8.7085,406777.0
2023-04-26 11:40:00,11.77,11.78,11.76,11.78,217836.0,8.7085,8.7159,8.7011,8.7159,217836.0
2023-04-26 11:50:00,11.77,11.81,11.77,11.79,283052.0,8.7085,8.7381,8.7085,8.7233,283052.0
2023-04-26 12:00:00,11.8,11.82,11.78,11.79,231305.0,8.7307,8.7455,8.7159,8.7233,231305.0
2023-04-26 12:10:00,11.79,11.82,11.78,11.81,253047.0,8.7233,8.7455,8.7159,8.7381,253047.0
2023-04-26 12:20:00,11.81,11.84,11.81,11.84,289997.0,8.7381,8.7603,8.7381,8.7603,289997.0
2023-04-26 12:30:00,11.84,11.84,11.81,11.83,214989.0,8.7603,8.7603,8.7381,8.7529,214989.0
2023-04-26 12:40:00,11.82,11.85,11.82,11.85,135359.0,8.7455,8.7677,8.7455,8.7677,135359.0
2023-04-26 12:50:00,11.84,11.88,11.83,11.86,421968.0,8.7603,8.7899,8.7529,8.7751,421968.0
2023-04-26 13:00:00,11.86,11.88,11.86,11.87,320146.0,8.7751,8.7899,8.7751,8.7825,320146.0
2023-04-26 13:10:00,11.87,11.87,11.83,11.84,281116.0,8.7825,8.7825,8.7529,8.7603,281116.0
2023-04-26 13:20:00,11.83,11.85,11.81,11.82,696671.0,8.7529,8.7677,8.7381,8.7455,696671.0
2023-04-26 13:30:00,11.82,11.83,11.81,11.83,412082.0,8.7455,8.7529,8.7381,8.7529,412082.0
2023-04-26 13:40:00,11.83,11.84,11.79,11.8,453500.0,8.7529,8.7603,8.7233,8.7307,453500.0
2023-04-26 13:50:00,11.8,11.81,11.75,11.76,445940.0,8.7307,8.7381,8.6937,8.7011,445940.0
2023-04-26 14:00:00,11.76,11.77,11.71,11.73,586685.0,8.7011,8.7085,8.6641,8.6789,586685.0
2023-04-26 14:10:00,11.73,11.77,11.72,11.75,285920.0,8.6789,8.7085,8.6715,8.6937,285920.0
2023-04-26 14:20:00,11.76,11.76,11.74,11.75,343003.0,8.7011,8.7011,8.6863,8.6937,343003.0
2023-04-26 14:30:00,11.75,11.77,11.74,11.75,317737.0,8.6937,8.7085,8.6863,8.6937,317737.0
2023-04-26 14:40:00,11.75,11.75,11.7,11.71,457590.0,8.6937,8.6937,8.6567,8.6641,457590.0
2023-04-26 14:50:00,11.7,11.74,11.7,11.73,370076.0,8.6567,8.6863,8.6567,8.6789,370076.0
2023-04-26 15:00:00,11.73,11.73,11.71,11.73,592909.0,8.6789,8.6789,8.6641,8.6789,592909.0
2023-04-26 15:10:00,11.73,11.75,11.71,11.71,571667.0,8.6789,8.6937,8.6641,8.6641,571667.0
2023-04-26 15:20:00,11.71,11.73,11.7,11.7,731197.0,8.6641,8.6789,8.6567,8.6567,731197.0
2023-04-26 15:30:00,11.71,11.73,11.69,11.69,1033014.0,8.6641,8.6789,8.6493,8.6493,1033014.0
2023-04-26 15:40:00,11.7,11.72,11.69,11.69,1394943.0,8.6567,8.6715,8.6493,8.6493,1394943.0
2023-04-26 15:50:00,11.7,11.75,11.69,11.75,1499363.0,8.6567,8.6937,8.6493,8.6937,1499363.0
2023-04-27 09:30:00,11.93,11.94,11.81,11.81,1238759.0,8.8269,8.8343,8.7381,8.7381,1238759.0
2023-04-27 09:40:00,11.81,11.82,11.72,11.74,753895.0,8.7381,8.7455,8.6715,8.6863,753895.0
2023-04-27 09:50:00,11.74,11.8,11.72,11.79,567581.0,8.6863,8.7307,8.6715,8.7233,567581.0
2023-04-27 10:00:00,11.79,11.83,11.76,11.79,747499.0,8.7233,8.7529,8.7011,8.7233,747499.0
2023-04-27 10:10:00,11.78,11.83,11.77,11.83,669139.0,8.7159,8.7529,8.7085,8.7529,669139.0
2023-04-27 10:20:00,11.83,11.84,11.74,11.78,730606.0,8.7529,8.7603,8.6863,8.7159,730606.0
2023-04-27 10:30:00,11.78,11.8,11.75,11.79,543281.0,8.7159,8.7307,8.6937,8.7233,543281.0
2023-04-27 10:40:00,11.79,11.8,11.74,11.78,547546.0,8.7233,8.7307,8.6863,8.7159,547546.0
2023-04-27 10:50:00,11.79,11.8,11.76,11.77,903651.0,8.7233,8.7307,8.7011,8.7085,903651.0
2023-04-27 11:00:00,11.77,11.79,11.76,11.77,384453.0,8.7085,8.7233,8.7011,8.7085,384453.0
2023-04-27 11:10:00,11.77,11.78,11.72,11.72,399083.0,8.7085,8.7159,8.6715,8.6715,399083.0
2023-04-27 11:20:00,11.73,11.73,11.68,11.71,1013625.0,8.6789,8.6789,8.6419,8.6641,1013625.0
2023-04-27 11:30:00,11.71,11.72,11.65,11.68,403818.0,8.6641,8.6715,8.6197,8.6419,403818.0
2023-04-27 11:40:00,11.68,11.68,11.63,11.63,418554.0,8.6419,8.6419,8.6049,8.6049,418554.0
2023-04-27 11:50:00,11.64,11.64,11.52,11.52,1100737.0,8.6123,8.6123,8.5235,8.5235,1100737.0
2023-04-27 12:00:00,11.52,11.53,11.42,11.43,1394209.0,8.5235,8.5309,8.4495,8.4569,1394209.0
2023-04-27 12:10:00,11.43,11.46,11.42,11.46,1172951.0,8.4569,8.4791,8.4495,8.4791,1172951.0
2023-04-27 12:20:00,11.46,11.51,11.43,11.5,645682.0,8.4791,8.5161,8.4569,8.5087,645682.0
2023-04-27 12:30:00,11.5,11.5,11.46,11.48,825971.0,8.5087,8.5087,8.4791,8.4939,825971.0
2023-04-27 12:40:00,11.47,11.6,11.47,11.59,937552.0,8.4865,8.5827,8.4865,8.5753,937552.0
2023-04-27 12:50:00,11.6,11.63,11.56,11.62,750940.0,8.5827,8.6049,8.5531,8.5975,750940.0
2023-04-27 13:00:00,11.62,11.62,11.57,11.59,296498.0,8.5975,8.5975,8.5605,8.5753,296498.0
2023-04-27 13:10:00,11.59,11.72,11.58,11.68,2552302.0,8.5753,8.6715,8.5679,8.6419,2552302.0
2023-04-27 13:20:00,11.68,11.69,11.62,11.64,960476.0,8.6419,8.6493,8.5975,8.6123,960476.0
2023-04-27 13:30:00,11.64,11.66,11.63,11.63,278474.0,8.6123,8.6271,8.6049,8.6049,278474.0
2023-04-27 13:40:00,11.63,11.64,11.62,11.63,320488.0,8.6049,8.6123,8.5975,8.6049,320488.0
2023-04-27 13:50:00,11.64,11.65,11.63,11.63,232493.0,8.6123,8.6197,8.6049,8.6049,232493.0
2023-04-27 14:00:00,11.64,11.65,11.62,11.62,279237.0,8.6123,8.6197,8.5975,8.5975,279237.0
2023-04-27 14:10:00,11.63,11.64,11.62,11.64,405607.0,8.6049,8.6123,8.5975,8.6123,405607.0
2023-04-27 14:20:00,11.63,11.65,11.63,11.64,705562.0,8.6049,8.6197,8.6049,8.6123,705562.0
2023-04-27 14:30:00,11.64,11.65,11.6,11.6,514308.0,8.6123,8.6197,8.5827,8.5827,514308.0
2023-04-27 14:40:00,11.61,11.63,11.6,11.62,397334.0,8.5901,8.6049,8.5827,8.5975,397334.0
2023-04-27 14:50:00,11.62,11.63,11.57,11.58,569776.0,8.5975,8.6049,8.5605,8.5679,569776.0
2023-04-27 15:00:00,11.58,11.61,11.57,11.58,681021.0,8.5679,8.5901,8.5605,8.5679,681021.0
2023-04-27 15:10:00,11.58,11.61,11.58,11.61,532364.0,8.5679,8.5901,8.5679,8.5901,532364.0
2023-04-27 15:20:00,11.61,11.63,11.6,11.61,904391.0,8.5901,8.6049,8.5827,8.5901,904391.0
2023-04-27 15:30:00,11.61,11.64,11.6,11.61,1568385.0,8.5901,8.6123,8.5827,8.5901,1568385.0
2023-04-27 15:40:00,11.61,11.61,11.51,11.52,2640203.0,8.5901,8.5901,8.5161,8.5235,2640203.0
2023-04-27 15:50:00,11.52,11.53,11.49,11.49,3075210.0,8.5235,8.5309,8.5013,8.5013,3075210.0
2023-04-28 09:30:00,10.54,10.58,10.39,10.43,2607036.0,8.2067,8.2378,8.0899,8.121,2607036.0
2023-04-28 09:40:00,10.43,10.46,10.33,10.35,1823922.0,8.121,8.1444,8.0432,8.0587,1823922.0
2023-04-28 09:50:00,10.34,10.4,10.31,10.32,1644036.0,8.051,8.0977,8.0276,8.0354,1644036.0
2023-04-28 10:00:00,10.32,10.4,10.3,10.38,1272904.0,8.0354,8.0977,8.0198,8.0821,1272904.0
2023-04-28 10:10:00,10.38,10.46,10.38,10.45,1785759.0,8.0821,8.1444,8.0821,8.1366,1785759.0
2023-04-28 10:20:00,10.45,10.57,10.45,10.54,1292462.0,8.1366,8.23,8.1366,8.2067,1292462.0
2023-04-28 10:30:00,10.54,10.55,10.46,10.46,753568.0,8.2067,8.2145,8.1444,8.1444,753568.0
2023-04-28 10:40:00,10.47,10.5,10.45,10.5,735967.0,8.1522,8.1755,8.1366,8.1755,735967.0
2023-04-28 10:50:00,10.5,10.51,10.45,10.46,635570.0,8.1755,8.1833,8.1366,8.1444,635570.0
2023-04-28 11:00:00,10.46,10.46,10.4,10.46,699008.0,8.1444,8.1444,8.0977,8.1444,699008.0
2023-04-28 11:10:00,10.45,10.55,10.44,10.54,695094.0,8.1366,8.2145,8.1288,8.2067,695094.0
2023-04-28 11:20:00,10.54,10.6,10.52,10.59,702778.0,8.2067,8.2534,8.1911,8.2456,702778.0
2023-04-28 11:30:00,10.59,10.64,10.58,10.63,663137.0,8.2456,8.2845,8.2378,8.2768,663137.0
2023-04-28 11:40:00,10.63,10.67,10.61,10.65,626375.0,8.2768,8.3079,8.2612,8.2923,626375.0
2023-04-28 11:50:00,10.64,10.67,10.63,10.65,415809.0,8.2845,8.3079,8.2768,8.2923,415809.0
2023-04-28 12:00:00,10.66,10.73,10.65,10.71,506738.0,8.3001,8.3546,8.2923,8.339,506738.0
2023-04-28 12:10:00,10.71,10.78,10.7,10.78,615819.0,8.339,8.3935,8.3313,8.3935,615819.0
2023-04-28 12:20:00,10.78,10.81,10.76,10.78,567597.0,8.3935,8.4169,8.378,8.3935,567597.0
2023-04-28 12:30:00,10.79,10.82,10.79,10.79,468924.0,8.4013,8.4247,8.4013,8.4013,468924.0
2023-04-28 12:40:00,10.79,10.8,10.74,10.77,971552.0,8.4013,8.4091,8.3624,8.3858,971552.0
2023-04-28 12:50:00,10.77,10.77,10.75,10.76,353737.0,8.3858,8.3858,8.3702,8.378,353737.0
2023-04-28 13:00:00,10.76,10.76,10.71,10.71,305113.0,8.378,8.378,8.339,8.339,305113.0
2023-04-28 13:10:00,10.71,10.76,10.71,10.73,699116.0,8.339,8.378,8.339,8.3546,699116.0
2023-04-28 13:20:00,10.73,10.77,10.72,10.76,576878.0,8.3546,8.3858,8.3468,8.378,576878.0
2023-04-28 13:30:00,10.77,10.78,10.74,10.75,709198.0,8.3858,8.3935,8.3624,8.3702,709198.0
2023-04-28 13:40:00,10.75,10.75,10.71,10.71,1410628.0,8.3702,8.3702,8.339,8.339,1410628.0
2023-04-28 13:50:00,10.71,10.72,10.68,10.71,787307.0,8.339,8.3468,8.3157,8.339,787307.0
2023-04-28 14:00:00,10.71,10.73,10.7,10.72,307689.0,8.339,8.3546,8.3313,8.3468,307689.0
2023-04-28 14:10:00,10.72,10.72,10.65,10.66,889266.0,8.3468,8.3468,8.2923,8.3001,889266.0
2023-04-28 14:20:00,10.67,10.68,10.64,10.65,822324.0,8.3079,8.3157,8.2845,8.2923,822324.0
2023-04-28 14:30:00,10.65,10.66,10.59,10.6,704861.0,8.2923,8.3001,8.2456,8.2534,704861.0
2023-04-28 14:40:00,10.6,10.64,10.59,10.63,547380.0,8.2534,8.2845,8.2456,8.2768,547380.0
2023-04-28 14:50:00,10.64,10.66,10.63,10.63,378934.0,8.2845,8.3001,8.2768,8.2768,378934.0
2023-04-28 15:00:00,10.64,10.67,10.63,10.66,300433.0,8.2845,8.3079,8.2768,8.3001,300433.0
2023-04-28 15:10:00,10.66,10.67,10.65,10.67,334940.0,8.3001,8.3079,8.2923,8.3079,334940.0
2023-04-28 15:20:00,10.67,10.68,10.64,10.65,409651.0,8.3079,8.3157,8.2845,8.2923,409651.0
2023-04-28 15:30:00,10.65,10.65,10.62,10.64,402653.0,8.2923,8.2923,8.269,8.2845,402653.0
2023-04-28 15:40:00,10.63,10.64,10.6,10.62,937394.0,8.2768,8.2845,8.2534,8.269,937394.0
2023-04-28 15:50:00,10.62,10.63,10.59,10.62,1828466.0,8.269,8.2768,8.2456,8.269,1828466.0
2023-05-01 09:30:00,10.56,10.68,10.52,10.67,838917.0,8.2222,8.3157,8.1911,8.3079,838917.0
2023-05-01 09:40:00,10.67,10.77,10.66,10.75,673079.0,8.3079,8.3858,8.3001,8.3702,673079.0
2023-05-01 09:50:00,10.76,10.81,10.74,10.74,313062.0,8.378,8.4169,8.3624,8.3624,313062.0
2023-05-01 10:00:00,10.74,10.74,10.66,10.69,676915.0,8.3624,8.3624,8.3001,8.3235,676915.0
2023-05-01 10:10:00,10.7,10.71,10.67,10.68,386466.0,8.3313,8.339,8.3079,8.3157,386466.0
2023-05-01 10:20:00,10.68,10.69,10.66,10.68,202305.0,8.3157,8.3235,8.3001,8.3157,202305.0
2023-05-01 10:30:00,10.67,10.68,10.65,10.67,306512.0,8.3079,8.3157,8.2923,8.3079,306512.0
2023-05-01 10:40:00,10.67,10.67,10.65,10.67,271741.0,8.3079,8.3079,8.2923,8.3079,271741.0
2023-05-01 10:50:00,10.67,10.69,10.65,10.66,312069.0,8.3079,8.3235,8.2923,8.3001,312069.0
2023-05-01 11:00:00,10.66,10.66,10.59,10.6,722640.0,8.3001,8.3001,8.2456,8.2534,722640.0
2023-05-01 11:10:00,10.59,10.61,10.56,10.57,272008.0,8.2456,8.2612,8.2222,8.23,272008.0
2023-05-01 11:20:00,10.56,10.57,10.54,10.55,266633.0,8.2222,8.23,8.2067,8.2145,266633.0
2023-05-01 11:30:00,10.55,10.58,10.55,10.55,170246.0,8.2145,8.2378,8.2145,8.2145,170246.0
2023-05-01 11:40:00,10.55,10.56,10.53,10.55,276018.0,8.2145,8.2222,8.1989,8.2145,276018.0
2023-05-01 11:50:00,10.55,10.56,10.54,10.54,168327.0,8.2145,8.2222,8.2067,8.2067,168327.0
2023-05-01 12:00:00,10.55,10.56,10.54,10.55,113912.0,8.2145,8.2222,8.2067,8.2145,113912.0
2023-05-01 12:10:00,10.56,10.56,10.52,10.53,143926.0,8.2222,8.2222,8.1911,8.1989,143926.0
2023-05-01 12:20:00,10.53,10.55,10.52,10.54,133643.0,8.1989,8.2145,8.1911,8.2067,133643.0
2023-05-01 12:30:00,10.54,10.56,10.53,10.54,169403.0,8.2067,8.2222,8.1989,8.2067,169403.0
2023-05-01 12:40:00,10.53,10.54,10.52,10.53,76154.0,8.1989,8.2067,8.1911,8.1989,76154.0
2023-05-01 12:50:00,10.53,10.54,10.52,10.54,309836.0,8.1989,8.2067,8.1911,8.2067,309836.0
2023-05-01 13:00:00,10.54,10.55,10.53,10.54,169987.0,8.2067,8.2145,8.1989,8.2067,169987.0
2023-05-01 13:10:00,10.54,10.55,10.51,10.51,303611.0,8.2067,8.2145,8.1833,8.1833,303611.0
2023-05-01 13:20:00,10.52,10.52,10.48,10.49,274230.0,8.1911,8.1911,8.16,8.1677,274230.0
2023-05-01 13:30:00,10.49,10.5,10.48,10.5,156167.0,8.1677,8.1755,8.16,8.1755,156167.0
2023-05-01 13:40:00,10.5,10.52,10.5,10.52,288830.0,8.1755,8.1911,8.1755,8.1911,288830.0
2023-05-01 13:50:00,10.52,10.54,10.51,10.53,220486.0,8.1911,8.2067,8.1833,8.1989,220486.0
2023-05-01 14:00:00,10.53,10.54,10.52,10.54,62054.0,8.1989,8.2067,8.1911,8.2067,62054.0
2023-05-01 14:10:00,10.54,10.55,10.53,10.54,184513.0,8.2067,8.2145,8.1989,8.2067,184513.0
2023-05-01 14:20:00,10.54,10.56,10.53,10.55,80292.0,8.2067,8.2222,8.1989,8.2145,80292.0
2023-05-01 14:30:00,10.55,10.56,10.54,10.54,118415.0,8.2145,8.2222,8.2067,8.2067,118415.0
2023-05-01 14:40:00,10.54,10.57,10.54,10.57,141833.0,8.2067,8.23,8.2067,8.23,141833.0
2023-05-01 14:50:00,10.57,10.58,10.56,10.58,145060.0,8.23,8.2378,8.2222,8.2378,145060.0
2023-05-01 15:00:00,10.58,10.59,10.53,10.54,483990.0,8.2378,8.2456,8.1989,8.2067,483990.0
2023-05-01 15:10:00,10.53,10.54,10.52,10.53,194564.0,8.1989,8.2067,8.1911,8.1989,194564.0
2023-05-01 15:20:00,10.53,10.54,10.52,10.52,134906.0,8.1989,8.2067,8.1911,8.1911,134906.0
2023-05-01 15:30:00,10.53,10.55,10.52,10.55,242437.0,8.1989,8.2145,8.1911,8.2145,242437.0
2023-05-01 15:40:00,10.54,10.57,10.54,10.55,597490.0,8.2067,8.23,8.2067,8.2145,597490.0
2023-05-01 15:50:00,10.55,10.56,10.51,10.51,1596847.0,8.2145,8.2222,8.1833,8.1833,1596847.0
2023-05-02 09:30:00,10.5,10.52,10.4,10.42,834833.0,8.1755,8.1911,8.0977,8.1132,834833.0
2023-05-02 09:40:00,10.42,10.43,10.27,10.27,728700.0,8.1132,8.121,7.9964,7.9964,728700.0
2023-05-02 09:50:00,10.28,10.3,10.23,10.25,639274.0,8.0042,8.0198,7.9653,7.9809,639274.0
2023-05-02 10:00:00,10.25,10.27,10.17,10.2,575304.0,7.9809,7.9964,7.9186,7.9419,575304.0
2023-05-02 10:10:00,10.21,10.24,10.18,10.2,658360.0,7.9497,7.9731,7.9264,7.9419,658360.0
2023-05-02 10:20:00,10.2,10.2,10.12,10.13,551708.0,7.9419,7.9419,7.8797,7.8874,551708.0
2023-05-02 10:30:00,10.13,10.15,10.11,10.14,1168278.0,7.8874,7.903,7.8719,7.8952,1168278.0
2023-05-02 10:40:00,10.13,10.16,10.09,10.16,708187.0,7.8874,7.9108,7.8563,7.9108,708187.0
2023-05-02 10:50:00,10.16,10.16,10.09,10.13,544934.0,7.9108,7.9108,7.8563,7.8874,544934.0
2023-05-02 11:00:00,10.13,10.15,10.08,10.09,1170047.0,7.8874,7.903,7.8485,7.8563,1170047.0
2023-05-02 11:10:00,10.09,10.09,10.05,10.06,867853.0,7.8563,7.8563,7.8252,7.8329,867853.0
2023-05-02 11:20:00,10.07,10.07,10.01,10.04,1209263.0,7.8407,7.8407,7.794,7.8174,1209263.0
2023-05-02 11:30:00,10.04,10.1,10.02,10.1,811410.0,7.8174,7.8641,7.8018,7.8641,811410.0
2023-05-02 11:40:00,10.1,10.1,10.06,10.08,678247.0,7.8641,7.8641,7.8329,7.8485,678247.0
2023-05-02 11:50:00,10.07,10.09,10.05,10.08,342397.0,7.8407,7.8563,7.8252,7.8485,342397.0
2023-05-02 12:00:00,10.08,10.09,10.05,10.07,392976.0,7.8485,7.8563,7.8252,7.8407,392976.0
2023-05-02 12:10:00,10.06,10.1,10.05,10.09,403074.0,7.8329,7.8641,7.8252,7.8563,403074.0
2023-05-02 12:20:00,10.09,10.1,10.06,10.09,273026.0,7.8563,7.8641,7.8329,7.8563,273026.0
2023-05-02 12:30:00,10.09,10.12,10.06,10.12,399199.0,7.8563,7.8797,7.8329,7.8797,399199.0
2023-05-02 12:40:00,10.12,10.15,10.09,10.12,1163358.0,7.8797,7.903,7.8563,7.8797,1163358.0
2023-05-02 12:50:00,10.12,10.17,10.11,10.15,673749.0,7.8797,7.9186,7.8719,7.903,673749.0
2023-05-02 13:00:00,10.15,10.18,10.15,10.17,703760.0,7.903,7.9264,7.903,7.9186,703760.0
2023-05-02 13:10:00,10.17,10.17,10.14,10.16,396889.0,7.9186,7.9186,7.8952,7.9108,396889.0
2023-05-02 13:20:00,10.16,10.16,10.13,10.14,393402.0,7.9108,7.9108,7.8874,7.8952,393402.0
2023-05-02 13:30:00,10.13,10.18,10.13,10.17,251538.0,7.8874,7.9264,7.8874,7.9186,251538.0
2023-05-02 13:40:00,10.17,10.18,10.16,10.17,278182.0,7.9186,7.9264,7.9108,7.9186,278182.0
2023-05-02 13:50:00,10.17,10.17,10.14,10.15,159181.0,7.9186,7.9186,7.8952,7.903,159181.0
2023-05-02 14:00:00,10.15,10.15,10.12,10.15,247497.0,7.903,7.903,7.8797,7.903,247497.0
2023-05-02 14:10:00,10.15,10.16,10.12,10.15,305523.0,7.903,7.9108,7.8797,7.903,305523.0
2023-05-02 14:20:00,10.15,10.16,10.14,10.16,154906.0,7.903,7.9108,7.8952,7.9108,154906.0
2023-05-02 14:30:00,10.16,10.16,10.13,10.15,192646.0,7.9108,7.9108,7.8874,7.903,192646.0
2023-05-02 14:40:00,10.15,10.15,10.13,10.15,178135.0,7.903,7.903,7.8874,7.903,178135.0
2023-05-02 14:50:00,10.15,10.16,10.14,10.15,309492.0,7.903,7.9108,7.8952,7.903,309492.0
2023-05-02 15:00:00,10.15,10.17,10.14,10.16,279113.0,7.903,7.9186,7.8952,7.9108,279113.0
2023-05-02 15:10:00,10.16,10.16,10.12,10.14,1030449.0,7.9108,7.9108,7.8797,7.8952,1030449.0
2023-05-02 15:20:00,10.13,10.15,10.13,10.13,812217.0,7.8874,7.903,7.8874,7.8874,812217.0
2023-05-02 15:30:00,10.13,10.14,10.11,10.13,692958.0,7.8874,7.8952,7.8719,7.8874,692958.0
2023-05-02 15:40:00,10.13,10.14,10.12,10.13,392085.0,7.8874,7.8952,7.8797,7.8874,392085.0
2023-05-02 15:50:00,10.14,10.14,10.11,10.13,1410065.0,7.8952,7.8952,7.8719,7.8874,1410065.0
2023-05-03 09:30:00,10.12,10.13,10.02,10.07,692227.0,7.8797,7.8874,7.8018,7.8407,692227.0
2023-05-03 09:40:00,10.07,10.1,10.02,10.07,503475.0,7.8407,7.8641,7.8018,7.8407,503475.0
2023-05-03 09:50:00,10.08,10.1,10.01,10.03,823012.0,7.8485,7.8641,7.794,7.8096,823012.0
2023-05-03 10:00:00,10.03,10.1,10.01,10.07,700891.0,7.8096,7.8641,7.794,7.8407,700891.0
2023-05-03 10:10:00,10.06,10.13,10.06,10.07,664589.0,7.8329,7.8874,7.8329,7.8407,664589.0
2023-05-03 10:20:00,10.07,10.11,10.05,10.09,770559.0,7.8407,7.8719,7.8252,7.8563,770559.0
2023-05-03 10:30:00,10.08,10.13,10.08,10.13,691315.0,7.8485,7.8874,7.8485,7.8874,691315.0
2023-05-03 10:40:00,10.13,10.16,10.11,10.16,477296.0,7.8874,7.9108,7.8719,7.9108,477296.0
2023-05-03 10:50:00,10.16,10.2,10.15,10.2,388739.0,7.9108,7.9419,7.903,7.9419,388739.0
2023-05-03 11:00:00,10.2,10.22,10.15,10.15,689495.0,7.9419,7.9575,7.903,7.903,689495.0
2023-05-03 11:10:00,10.15,10.16,10.12,10.15,547948.0,7.903,7.9108,7.8797,7.903,547948.0
2023-05-03 11:20:00,10.15,10.19,10.14,10.16,415956.0,7.903,7.9342,7.8952,7.9108,415956.0
2023-05-03 11:30:00,10.15,10.16,10.11,10.11,359638.0,7.903,7.9108,7.8719,7.8719,359638.0
2023-05-03 11:40:00,10.11,10.13,10.1,10.11,302897.0,7.8719,7.8874,7.8641,7.8719,302897.0
2023-05-03 11:50:00,10.12,10.15,10.1,10.13,371225.0,7.8797,7.903,7.8641,7.8874,371225.0
2023-05-03 12:00:00,10.13,10.18,10.13,10.15,406575.0,7.8874,7.9264,7.8874,7.903,406575.0
2023-05-03 12:10:00,10.15,10.15,10.11,10.12,435761.0,7.903,7.903,7.8719,7.8797,435761.0
2023-05-03 12:20:00,10.13,10.16,10.12,10.16,469861.0,7.8874,7.9108,7.8797,7.9108,469861.0
2023-05-03 12:30:00,10.16,10.17,10.13,10.16,444918.0,7.9108,7.9186,7.8874,7.9108,444918.0
2023-05-03 12:40:00,10.17,10.18,10.15,10.17,476374.0,7.9186,7.9264,7.903,7.9186,476374.0
2023-05-03 12:50:00,10.17,10.19,10.15,10.17,425306.0,7.9186,7.9342,7.903,7.9186,425306.0
2023-05-03 13:00:00,10.16,10.17,10.12,10.14,258740.0,7.9108,7.9186,7.8797,7.8952,258740.0
2023-05-03 13:10:00,10.13,10.18,10.13,10.17,293504.0,7.8874,7.9264,7.8874,7.9186,293504.0
2023-05-03 13:20:00,10.18,10.2,10.17,10.2,286427.0,7.9264,7.9419,7.9186,7.9419,286427.0
2023-05-03 13:30:00,10.2,10.24,10.19,10.22,446825.0,7.9419,7.9731,7.9342,7.9575,446825.0
2023-05-03 13:40:00,10.22,10.24,10.21,10.24,365755.0,7.9575,7.9731,7.9497,7.9731,365755.0
2023-05-03 13:50:00,10.24,10.25,10.22,10.23,341531.0,7.9731,7.9809,7.9575,7.9653,341531.0
2023-05-03 14:00:00,10.23,10.3,10.22,10.26,473554.0,7.9653,8.0198,7.9575,7.9887,473554.0
2023-05-03 14:10:00,10.26,10.29,10.22,10.26,326446.0,7.9887,8.012,7.9575,7.9887,326446.0
2023-05-03 14:20:00,10.27,10.29,10.24,10.26,432888.0,7.9964,8.012,7.9731,7.9887,432888.0
2023-05-03 14:30:00,10.25,10.28,10.21,10.27,676422.0,7.9809,8.0042,7.9497,7.9964,676422.0
2023-05-03 14:40:00,10.27,10.3,10.22,10.22,861510.0,7.9964,8.0198,7.9575,7.9575,861510.0
2023-05-03 14:50:00,10.22,10.24,10.18,10.21,641437.0,7.9575,7.9731,7.9264,7.9497,641437.0
2023-05-03 15:00:00,10.21,10.24,10.17,10.18,488814.0,7.9497,7.9731,7.9186,7.9264,488814.0
2023-05-03 15:10:00,10.18,10.19,10.14,10.16,1072981.0,7.9264,7.9342,7.8952,7.9108,1072981.0
2023-05-03 15:20:00,10.15,10.16,10.12,10.13,551520.0,7.903,7.9108,7.8797,7.8874,551520.0
2023-05-03 15:30:00,10.13,10.15,10.12,10.13,639023.0,7.8874,7.903,7.8797,7.8874,639023.0
2023-05-03 15:40:00,10.13,10.15,10.13,10.13,737882.0,7.8874,7.903,7.8874,7.8874,737882.0
2023-05-03 15:50:00,10.13,10.14,10.13,10.13,1349311.0,7.8874,7.8952,7.8874,7.8874,1349311.0
2023-05-04 09:30:00,10.35,10.43,10.31,10.33,1050649.0,8.0587,8.121,8.0276,8.0432,1050649.0
2023-05-04 09:40:00,10.33,10.34,10.22,10.27,624393.0,8.0432,8.051,7.9575,7.9964,624393.0
2023-05-04 09:50:00,10.27,10.33,10.25,10.3,420556.0,7.9964,8.0432,7.9809,8.0198,420556.0
2023-05-04 10:00:00,10.3,10.3,10.2,10.22,425695.0,8.0198,8.0198,7.9419,7.9575,425695.0
2023-05-04 10:10:00,10.22,10.24,10.17,10.21,444056.0,7.9575,7.9731,7.9186,7.9497,444056.0
2023-05-04 10:20:00,10.21,10.21,10.11,10.11,443101.0,7.9497,7.9497,7.8719,7.8719,443101.0
2023-05-04 10:30:00,10.11,10.13,10.08,10.11,514218.0,7.8719,7.8874,7.8485,7.8719,514218.0
2023-05-04 10:40:00,10.11,10.19,10.1,10.17,552478.0,7.8719,7.9342,7.8641,7.9186,552478.0
2023-05-04 10:50:00,10.17,10.17,10.09,10.11,554013.0,7.9186,7.9186,7.8563,7.8719,554013.0
2023-05-04 11:00:00,10.11,10.16,10.09,10.14,394966.0,7.8719,7.9108,7.8563,7.8952,394966.0
2023-05-04 11:10:00,10.15,10.15,10.07,10.07,461374.0,7.903,7.903,7.8407,7.8407,461374.0
2023-05-04 11:20:00,10.08,10.12,10.07,10.08,322208.0,7.8485,7.8797,7.8407,7.8485,322208.0
2023-05-04 11:30:00,10.07,10.08,10.03,10.06,677179.0,7.8407,7.8485,7.8096,7.8329,677179.0
2023-05-04 11:40:00,10.07,10.1,10.05,10.05,333650.0,7.8407,7.8641,7.8252,7.8252,333650.0
2023-05-04 11:50:00,10.05,10.09,10.05,10.07,401574.0,7.8252,7.8563,7.8252,7.8407,401574.0
2023-05-04 12:00:00,10.07,10.09,10.06,10.09,152302.0,7.8407,7.8563,7.8329,7.8563,152302.0
2023-05-04 12:10:00,10.09,10.12,10.08,10.12,189418.0,7.8563,7.8797,7.8485,7.8797,189418.0
2023-05-04 12:20:00,10.11,10.14,10.11,10.13,166420.0,7.8719,7.8952,7.8719,7.8874,166420.0
2023-05-04 12:30:00,10.13,10.14,10.12,10.13,226137.0,7.8874,7.8952,7.8797,7.8874,226137.0
2023-05-04 12:40:00,10.14,10.15,10.11,10.12,201512.0,7.8952,7.903,7.8719,7.8797,201512.0
2023-05-04 12:50:00,10.13,10.16,10.11,10.16,184525.0,7.8874,7.9108,7.8719,7.9108,184525.0
2023-05-04 13:00:00,10.16,10.18,10.14,10.18,228566.0,7.9108,7.9264,7.8952,7.9264,228566.0
2023-05-04 13:10:00,10.18,10.23,10.17,10.21,378113.0,7.9264,7.9653,7.9186,7.9497,378113.0
2023-05-04 13:20:00,10.22,10.29,10.21,10.28,365419.0,7.9575,8.012,7.9497,8.0042,365419.0
2023-05-04 13:30:00,10.28,10.35,10.27,10.32,575609.0,8.0042,8.0587,7.9964,8.0354,575609.0
2023-05-04 13:40:00,10.32,10.33,10.3,10.32,296763.0,8.0354,8.0432,8.0198,8.0354,296763.0
2023-05-04 13:50:00,10.32,10.32,10.28,10.3,420815.0,8.0354,8.0354,8.0042,8.0198,420815.0
2023-05-04 14:00:00,10.31,10.32,10.28,10.29,188915.0,8.0276,8.0354,8.0042,8.012,188915.0
2023-05-04 14:10:00,10.29,10.32,10.29,10.3,155843.0,8.012,8.0354,8.012,8.0198,155843.0
2023-05-04 14:20:00,10.3,10.32,10.26,10.27,153418.0,8.0198,8.0354,7.9887,7.9964,153418.0
2023-05-04 14:30:00,10.27,10.31,10.24,10.29,543062.0,7.9964,8.0276,7.9731,8.012,543062.0
2023-05-04 14:40:00,10.29,10.3,10.28,10.29,206580.0,8.012,8.0198,8.0042,8.012,206580.0
2023-05-04 14:50:00,10.29,10.31,10.29,10.31,212651.0,8.012,8.0276,8.012,8.0276,212651.0
2023-05-04 15:00:00,10.3,10.33,10.3,10.32,275268.0,8.0198,8.0432,8.0198,8.0354,275268.0
2023-05-04 15:10:00,10.31,10.32,10.26,10.27,445387.0,8.0276,8.0354,7.9887,7.9964,445387.0
2023-05-04 15:20:00,10.27,10.28,10.25,10.28,287001.0,7.9964,8.0042,7.9809,8.0042,287001.0
2023-05-04 15:30:00,10.27,10.33,10.27,10.29,599627.0,7.9964,8.0432,7.9964,8.012,599627.0
2023-05-04 15:40:00,10.29,10.3,10.26,10.28,637490.0,8.012,8.0198,7.9887,8.0042,637490.0
2023-05-04 15:50:00,10.28,10.28,10.24,10.27,849396.0,8.0042,8.0042,7.9731,7.9964,849396.0
2023-05-05 09:30:00,10.48,10.51,10.39,10.44,985789.0,8.16,8.1833,8.0899,8.1288,985789.0
2023-05-05 09:40:00,10.44,10.52,10.44,10.5,463379.0,8.1288,8.1911,8.1288,8.1755,463379.0
2023-05-05 09:50:00,10.5,10.52,10.43,10.46,353542.0,8.1755,8.1911,8.121,8.1444,353542.0
2023-05-05 10:00:00,10.47,10.48,10.43,10.45,330155.0,8.1522,8.16,8.121,8.1366,330155.0
2023-05-05 10:10:00,10.45,10.48,10.43,10.47,297371.0,8.1366,8.16,8.121,8.1522,297371.0
2023-05-05 10:20:00,10.47,10.5,10.46,10.49,393320.0,8.1522,8.1755,8.1444,8.1677,393320.0
2023-05-05 10:30:00,10.49,10.5,10.45,10.49,372054.0,8.1677,8.1755,8.1366,8.1677,372054.0
2023-05-05 10:40:00,10.49,10.49,10.44,10.45,276172.0,8.1677,8.1677,8.1288,8.1366,276172.0
2023-05-05 10:50:00,10.44,10.46,10.42,10.44,500301.0,8.1288,8.1444,8.1132,8.1288,500301.0
2023-05-05 11:00:00,10.44,10.48,10.43,10.44,409745.0,8.1288,8.16,8.121,8.1288,409745.0
2023-05-05 11:10:00,10.45,10.45,10.42,10.43,337908.0,8.1366,8.1366,8.1132,8.121,337908.0
2023-05-05 11:20:00,10.43,10.46,10.42,10.45,256759.0,8.121,8.1444,8.1132,8.1366,256759.0
2023-05-05 11:30:00,10.46,10.49,10.45,10.47,539063.0,8.1444,8.1677,8.1366,8.1522,539063.0
2023-05-05 11:40:00,10.47,10.53,10.47,10.53,317414.0,8.1522,8.1989,8.1522,8.1989,317414.0
2023-05-05 11:50:00,10.53,10.55,10.51,10.54,301669.0,8.1989,8.2145,8.1833,8.2067,301669.0
2023-05-05 12:00:00,10.54,10.56,10.52,10.53,213148.0,8.2067,8.2222,8.1911,8.1989,213148.0
2023-05-05 12:10:00,10.52,10.55,10.52,10.54,252703.0,8.1911,8.2145,8.1911,8.2067,252703.0
2023-05-05 12:20:00,10.54,10.58,10.53,10.57,273566.0,8.2067,8.2378,8.1989,8.23,273566.0
2023-05-05 12:30:00,10.58,10.64,10.57,10.63,1062486.0,8.2378,8.2845,8.23,8.2768,1062486.0
2023-05-05 12:40:00,10.63,10.69,10.62,10.69,623456.0,8.2768,8.3235,8.269,8.3235,623456.0
2023-05-05 12:50:00,10.69,10.71,10.68,10.69,765788.0,8.3235,8.339,8.3157,8.3235,765788.0
2023-05-05 13:00:00,10.68,10.7,10.67,10.68,445017.0,8.3157,8.3313,8.3079,8.3157,445017.0
2023-05-05 13:10:00,10.68,10.73,10.67,10.72,484718.0,8.3157,8.3546,8.3079,8.3468,484718.0
2023-05-05 13:20:00,10.71,10.76,10.71,10.73,426963.0,8.339,8.378,8.339,8.3546,426963.0
2023-05-05 13:30:00,10.74,10.74,10.71,10.73,265243.0,8.3624,8.3624,8.339,8.3546,265243.0
2023-05-05 13:40:00,10.74,10.75,10.71,10.75,368638.0,8.3624,8.3702,8.339,8.3702,368638.0
2023-05-05 13:50:00,10.75,10.81,10.74,10.8,476587.0,8.3702,8.4169,8.3624,8.4091,476587.0
2023-05-05 14:00:00,10.81,10.84,10.79,10.82,573118.0,8.4169,8.4403,8.4013,8.4247,573118.0
2023-05-05 14:10:00,10.81,10.85,10.8,10.82,408897.0,8.4169,8.448,8.4091,8.4247,408897.0
2023-05-05 14:20:00,10.82,10.86,10.81,10.84,426334.0,8.4247,8.4558,8.4169,8.4403,426334.0
2023-05-05 14:30:00,10.84,10.85,10.8,10.8,639367.0,8.4403,8.448,8.4091,8.4091,639367.0
2023-05-05 14:40:00,10.81,10.83,10.79,10.82,355766.0,8.4169,8.4325,8.4013,8.4247,355766.0
2023-05-05 14:50:00,10.82,10.85,10.82,10.83,481094.0,8.4247,8.448,8.4247,8.4325,481094.0
2023-05-05 15:00:00,10.83,10.85,10.82,10.84,522366.0,8.4325,8.448,8.4247,8.4403,522366.0
2023-05-05 15:10:00,10.83,10.84,10.77,10.8,1020321.0,8.4325,8.4403,8.3858,8.4091,1020321.0
2023-05-05 15:20:00,10.8,10.81,10.79,10.8,257007.0,8.4091,8.4169,8.4013,8.4091,257007.0
2023-05-05 15:30:00,10.8,10.82,10.78,10.79,833109.0,8.4091,8.4247,8.3935,8.4013,833109.0
2023-05-05 15:40:00,10.79,10.82,10.79,10.82,615700.0,8.4013,8.4247,8.4013,8.4247,615700.0
2023-05-05 15:50:00,10.82,10.82,10.79,10.82,1384710.0,8.4247,8.4247,8.4013,8.4247,1384710.0
2023-05-08 09:30:00,10.97,11.04,10.92,10.94,770535.0,8.5415,8.596,8.5026,8.5181,770535.0
2023-05-08 09:40:00,10.94,10.95,10.87,10.91,365541.0,8.5181,8.5259,8.4636,8.4948,365541.0
2023-05-08 09:50:00,10.9,10.93,10.86,10.87,279342.0,8.487,8.5103,8.4558,8.4636,279342.0
2023-05-08 10:00:00,10.88,10.89,10.85,10.86,318824.0,8.4714,8.4792,8.448,8.4558,318824.0
2023-05-08 10:10:00,10.86,10.94,10.84,10.93,1213836.0,8.4558,8.5181,8.4403,8.5103,1213836.0
2023-05-08 10:20:00,10.93,10.95,10.9,10.95,344493.0,8.5103,8.5259,8.487,8.5259,344493.0
2023-05-08 10:30:00,10.95,10.96,10.91,10.93,414882.0,8.5259,8.5337,8.4948,8.5103,414882.0
2023-05-08 10:40:00,10.94,10.97,10.93,10.96,534397.0,8.5181,8.5415,8.5103,8.5337,534397.0
2023-05-08 10:50:00,10.96,11.05,10.96,11.04,898284.0,8.5337,8.6038,8.5337,8.596,898284.0
2023-05-08 11:00:00,11.04,11.08,10.96,10.96,1162506.0,8.596,8.6271,8.5337,8.5337,1162506.0
2023-05-08 11:10:00,10.96,11.05,10.95,11.03,548052.0,8.5337,8.6038,8.5259,8.5882,548052.0
2023-05-08 11:20:00,11.02,11.03,10.99,11.0,609814.0,8.5804,8.5882,8.5571,8.5648,609814.0
2023-05-08 11:30:00,11.0,11.03,10.96,10.96,412189.0,8.5648,8.5882,8.5337,8.5337,412189.0
2023-05-08 11:40:00,10.96,10.98,10.93,10.97,283438.0,8.5337,8.5493,8.5103,8.5415,283438.0
2023-05-08 11:50:00,10.97,11.02,10.95,10.98,464970.0,8.5415,8.5804,8.5259,8.5493,464970.0
2023-05-08 12:00:00,10.98,10.99,10.91,10.93,383461.0,8.5493,8.5571,8.4948,8.5103,383461.0
2023-05-08 12:10:00,10.93,10.94,10.9,10.93,205658.0,8.5103,8.5181,8.487,8.5103,205658.0
2023-05-08 12:20:00,10.93,10.95,10.92,10.95,231269.0,8.5103,8.5259,8.5026,8.5259,231269.0
2023-05-08 12:30:00,10.95,10.97,10.93,10.95,172574.0,8.5259,8.5415,8.5103,8.5259,172574.0
2023-05-08 12:40:00,10.96,10.96,10.9,10.91,226106.0,8.5337,8.5337,8.487,8.4948,226106.0
2023-05-08 12:50:00,10.91,10.92,10.89,10.9,384302.0,8.4948,8.5026,8.4792,8.487,384302.0
2023-05-08 13:00:00,10.91,10.93,10.9,10.93,206631.0,8.4948,8.5103,8.487,8.5103,206631.0
2023-05-08 13:10:00,10.92,10.94,10.91,10.92,105842.0,8.5026,8.5181,8.4948,8.5026,105842.0
2023-05-08 13:20:00,10.91,10.94,10.91,10.94,92813.0,8.4948,8.5181,8.4948,8.5181,92813.0
2023-05-08 13:30:00,10.94,10.94,10.92,10.93,89763.0,8.5181,8.5181,8.5026,8.5103,89763.0
2023-05-08 13:40:00,10.93,10.93,10.9,10.92,132989.0,8.5103,8.5103,8.487,8.5026,132989.0
2023-05-08 13:50:00,10.92,10.93,10.9,10.92,102540.0,8.5026,8.5103,8.487,8.5026,102540.0
2023-05-08 14:00:00,10.92,10.93,10.81,10.84,399721.0,8.5026,8.5103,8.4169,8.4403,399721.0
2023-05-08 14:10:00,10.85,10.87,10.83,10.87,192329.0,8.448,8.4636,8.4325,8.4636,192329.0
2023-05-08 14:20:00,10.87,10.89,10.86,10.88,97651.0,8.4636,8.4792,8.4558,8.4714,97651.0
2023-05-08 14:30:00,10.88,10.9,10.87,10.9,230952.0,8.4714,8.487,8.4636,8.487,230952.0
2023-05-08 14:40:00,10.9,10.9,10.87,10.88,242648.0,8.487,8.487,8.4636,8.4714,242648.0
2023-05-08 14:50:00,10.88,10.9,10.87,10.88,152917.0,8.4714,8.487,8.4636,8.4714,152917.0
2023-05-08 15:00:00,10.88,10.89,10.87,10.87,184919.0,8.4714,8.4792,8.4636,8.4636,184919.0
2023-05-08 15:10:00,10.87,10.88,10.86,10.88,200830.0,8.4636,8.4714,8.4558,8.4714,200830.0
2023-05-08 15:20:00,10.88,10.89,10.86,10.86,337061.0,8.4714,8.4792,8.4558,8.4558,337061.0
2023-05-08 15:30:00,10.86,10.87,10.84,10.86,378304.0,8.4558,8.4636,8.4403,8.4558,378304.0
2023-05-08 15:40:00,10.86,10.88,10.85,10.88,390387.0,8.4558,8.4714,8.448,8.4714,390387.0
2023-05-08 15:50:00,10.88,10.88,10.85,10.85,465853.0,8.4714,8.4714,8.448,8.448,465853.0
2023-05-09 09:30:00,10.74,10.87,10.73,10.84,486817.0,8.3624,8.4636,8.3546,8.4403,486817.0
2023-05-09 09:40:00,10.85,10.92,10.83,10.84,327544.0,8.448,8.5026,8.4325,8.4403,327544.0
2023-05-09 09:50:00,10.84,10.93,10.84,10.92,180957.0,8.4403,8.5103,8.4403,8.5026,180957.0
2023-05-09 10:00:00,10.92,10.99,10.91,10.97,362938.0,8.5026,8.5571,8.4948,8.5415,362938.0
2023-05-09 10:10:00,10.98,11.02,10.96,11.0,1024094.0,8.5493,8.5804,8.5337,8.5648,1024094.0
2023-05-09 10:20:00,11.0,11.03,10.96,10.97,390917.0,8.5648,8.5882,8.5337,8.5415,390917.0
2023-05-09 10:30:00,10.96,10.98,10.92,10.96,363232.0,8.5337,8.5493,8.5026,8.5337,363232.0
2023-05-09 10:40:00,10.97,11.0,10.96,10.99,277653.0,8.5415,8.5648,8.5337,8.5571,277653.0
2023-05-09 10:50:00,10.99,10.99,10.95,10.98,211625.0,8.5571,8.5571,8.5259,8.5493,211625.0
2023-05-09 11:00:00,10.97,11.02,10.97,10.98,434436.0,8.5415,8.5804,8.5415,8.5493,434436.0
2023-05-09 11:10:00,10.99,11.01,10.96,11.0,440555.0,8.5571,8.5726,8.5337,8.5648,440555.0
2023-05-09 11:20:00,11.0,11.04,10.97,10.98,415812.0,8.5648,8.596,8.5415,8.5493,415812.0
2023-05-09 11:30:00,10.98,10.99,10.94,10.96,227280.0,8.5493,8.5571,8.5181,8.5337,227280.0
2023-05-09 11:40:00,10.96,10.98,10.95,10.96,328911.0,8.5337,8.5493,8.5259,8.5337,328911.0
2023-05-09 11:50:00,10.96,10.98,10.94,10.97,271866.0,8.5337,8.5493,8.5181,8.5415,271866.0
2023-05-09 12:00:00,10.98,11.04,10.97,11.0,432525.0,8.5493,8.596,8.5415,8.5648,432525.0
2023-05-09 12:10:00,11.0,11.03,10.99,11.03,335884.0,8.5648,8.5882,8.5571,8.5882,335884.0
2023-05-09 12:20:00,11.03,11.05,11.01,11.04,175689.0,8.5882,8.6038,8.5726,8.596,175689.0
2023-05-09 12:30:00,11.04,11.06,10.99,10.99,396314.0,8.596,8.6116,8.5571,8.5571,396314.0
2023-05-09 12:40:00,11.0,11.01,10.99,11.0,123884.0,8.5648,8.5726,8.5571,8.5648,123884.0
2023-05-09 12:50:00,11.0,11.02,10.99,11.02,276099.0,8.5648,8.5804,8.5571,8.5804,276099.0
2023-05-09 13:00:00,11.02,11.02,10.99,10.99,159486.0,8.5804,8.5804,8.5571,8.5571,159486.0
2023-05-09 13:10:00,10.99,11.0,10.96,10.97,192022.0,8.5571,8.5648,8.5337,8.5415,192022.0
2023-05-09 13:20:00,10.97,10.99,10.96,10.99,134190.0,8.5415,8.5571,8.5337,8.5571,134190.0
2023-05-09 13:30:00,10.99,10.99,10.96,10.99,141619.0,8.5571,8.5571,8.5337,8.5571,141619.0
2023-05-09 13:40:00,10.99,11.0,10.97,10.99,147396.0,8.5571,8.5648,8.5415,8.5571,147396.0
2023-05-09 13:50:00,10.99,11.02,10.98,11.02,123751.0,8.5571,8.5804,8.5493,8.5804,123751.0
2023-05-09 14:00:00,11.02,11.03,11.01,11.01,206007.0,8.5804,8.5882,8.5726,8.5726,206007.0
2023-05-09 14:10:00,11.01,11.02,11.0,11.02,270238.0,8.5726,8.5804,8.5648,8.5804,270238.0
2023-05-09 14:20:00,11.02,11.03,11.0,11.02,165714.0,8.5804,8.5882,8.5648,8.5804,165714.0
2023-05-09 14:30:00,11.01,11.03,11.01,11.01,116578.0,8.5726,8.5882,8.5726,8.5726,116578.0
2023-05-09 14:40:00,11.02,11.02,10.98,10.99,252395.0,8.5804,8.5804,8.5493,8.5571,252395.0
2023-05-09 14:50:00,10.99,11.0,10.96,10.97,136971.0,8.5571,8.5648,8.5337,8.5415,136971.0
2023-05-09 15:00:00,10.97,11.0,10.97,11.0,191145.0,8.5415,8.5648,8.5415,8.5648,191145.0
2023-05-09 15:10:00,11.0,11.0,10.97,10.97,145336.0,8.5648,8.5648,8.5415,8.5415,145336.0
2023-05-09 15:20:00,10.97,11.0,10.97,10.99,281647.0,8.5415,8.5648,8.5415,8.5571,281647.0
2023-05-09 15:30:00,10.99,10.99,10.97,10.99,261240.0,8.5571,8.5571,8.5415,8.5571,261240.0
2023-05-09 15:40:00,10.99,10.99,10.97,10.99,496537.0,8.5571,8.5571,8.5415,8.5571,496537.0
2023-05-09 15:50:00,10.98,11.01,10.98,11.0,1329842.0,8.5493,8.5726,8.5493,8.5648,1329842.0
2023-05-10 09:30:00,11.08,11.09,10.99,11.02,995975.0,8.6271,8.6349,8.5571,8.5804,995975.0
2023-05-10 09:40:00,11.01,11.02,10.91,10.92,347665.0,8.5726,8.5804,8.4948,8.5026,347665.0
2023-05-10 09:50:00,10.93,10.96,10.91,10.94,204982.0,8.5103,8.5337,8.4948,8.5181,204982.0
2023-05-10 10:00:00,10.95,10.98,10.94,10.96,323219.0,8.5259,8.5493,8.5181,8.5337,323219.0
2023-05-10 10:10:00,10.95,10.99,10.92,10.93,273912.0,8.5259,8.5571,8.5026,8.5103,273912.0
2023-05-10 10:20:00,10.93,10.98,10.93,10.96,149649.0,8.5103,8.5493,8.5103,8.5337,149649.0
2023-05-10 10:30:00,10.96,11.01,10.92,10.93,200529.0,8.5337,8.5726,8.5026,8.5103,200529.0
2023-05-10 10:40:00,10.93,11.01,10.92,10.99,561778.0,8.5103,8.5726,8.5026,8.5571,561778.0
2023-05-10 10:50:00,10.99,11.0,10.96,11.0,196557.0,8.5571,8.5648,8.5337,8.5648,196557.0
2023-05-10 11:00:00,11.0,11.03,10.99,11.03,343455.0,8.5648,8.5882,8.5571,8.5882,343455.0
2023-05-10 11:10:00,11.03,11.07,11.02,11.07,453918.0,8.5882,8.6193,8.5804,8.6193,453918.0
2023-05-10 11:20:00,11.07,11.07,11.01,11.02,291972.0,8.6193,8.6193,8.5726,8.5804,291972.0
2023-05-10 11:30:00,11.02,11.03,10.98,10.98,233162.0,8.5804,8.5882,8.5493,8.5493,233162.0
2023-05-10 11:40:00,10.99,11.01,10.98,11.0,250043.0,8.5571,8.5726,8.5493,8.5648,250043.0
2023-05-10 11:50:00,11.01,11.02,10.99,11.01,135431.0,8.5726,8.5804,8.5571,8.5726,135431.0
2023-05-10 12:00:00,11.02,11.04,11.01,11.03,1778161.0,8.5804,8.596,8.5726,8.5882,1778161.0
2023-05-10 12:10:00,11.02,11.08,11.02,11.07,316694.0,8.5804,8.6271,8.5804,8.6193,316694.0
2023-05-10 12:20:00,11.08,11.08,11.07,11.08,118296.0,8.6271,8.6271,8.6193,8.6271,118296.0
2023-05-10 12:30:00,11.08,11.08,11.05,11.05,132046.0,8.6271,8.6271,8.6038,8.6038,132046.0
2023-05-10 12:40:00,11.05,11.08,11.05,11.07,319381.0,8.6038,8.6271,8.6038,8.6193,319381.0
2023-05-10 12:50:00,11.08,11.08,11.07,11.08,166702.0,8.6271,8.6271,8.6193,8.6271,166702.0
2023-05-10 13:00:00,11.08,11.12,11.06,11.11,709713.0,8.6271,8.6583,8.6116,8.6505,709713.0
2023-05-10 13:10:00,11.12,11.12,11.09,11.09,160947.0,8.6583,8.6583,8.6349,8.6349,160947.0
2023-05-10 13:20:00,11.09,11.1,11.03,11.05,555654.0,8.6349,8.6427,8.5882,8.6038,555654.0
2023-05-10 13:30:00,11.05,11.07,11.03,11.04,228712.0,8.6038,8.6193,8.5882,8.596,228712.0
2023-05-10 13:40:00,11.04,11.07,11.02,11.06,743677.0,8.596,8.6193,8.5804,8.6116,743677.0
2023-05-10 13:50:00,11.07,11.09,11.04,11.09,161037.0,8.6193,8.6349,8.596,8.6349,161037.0
2023-05-10 14:00:00,11.09,11.11,11.08,11.11,168479.0,8.6349,8.6505,8.6271,8.6505,168479.0
2023-05-10 14:10:00,11.11,11.12,11.1,11.12,237372.0,8.6505,8.6583,8.6427,8.6583,237372.0
2023-05-10 14:20:00,11.12,11.14,11.11,11.14,270908.0,8.6583,8.6739,8.6505,8.6739,270908.0
2023-05-10 14:30:00,11.14,11.17,11.14,11.16,423210.0,8.6739,8.6972,8.6739,8.6894,423210.0
2023-05-10 14:40:00,11.16,11.19,11.15,11.17,485336.0,8.6894,8.7128,8.6816,8.6972,485336.0
2023-05-10 14:50:00,11.18,11.18,11.14,11.15,315822.0,8.705,8.705,8.6739,8.6816,315822.0
2023-05-10 15:00:00,11.16,11.17,11.15,11.16,275919.0,8.6894,8.6972,8.6816,8.6894,275919.0
2023-05-10 15:10:00,11.16,11.17,11.14,11.15,626141.0,8.6894,8.6972,8.6739,8.6816,626141.0
2023-05-10 15:20:00,11.15,11.16,11.13,11.13,667362.0,8.6816,8.6894,8.6661,8.6661,667362.0
2023-05-10 15:30:00,11.13,11.16,11.13,11.14,548494.0,8.6661,8.6894,8.6661,8.6739,548494.0
2023-05-10 15:40:00,11.13,11.15,11.13,11.15,729223.0,8.6661,8.6816,8.6661,8.6816,729223.0
2023-05-10 15:50:00,11.15,11.15,11.09,11.11,2914250.0,8.6816,8.6816,8.6349,8.6505,2914250.0
2023-05-11 09:30:00,10.89,10.95,10.81,10.92,1128700.0,8.4792,8.5259,8.4169,8.5026,1128700.0
2023-05-11 09:40:00,10.92,10.92,10.83,10.87,593972.0,8.5026,8.5026,8.4325,8.4636,593972.0
2023-05-11 09:50:00,10.86,10.91,10.85,10.89,304311.0,8.4558,8.4948,8.448,8.4792,304311.0
2023-05-11 10:00:00,10.89,10.89,10.78,10.79,531347.0,8.4792,8.4792,8.3935,8.4013,531347.0
2023-05-11 10:10:00,10.79,10.84,10.76,10.83,935410.0,8.4013,8.4403,8.378,8.4325,935410.0
2023-05-11 10:20:00,10.83,10.96,10.81,10.95,1280402.0,8.4325,8.5337,8.4169,8.5259,1280402.0
2023-05-11 10:30:00,10.95,10.97,10.93,10.96,1520367.0,8.5259,8.5415,8.5103,8.5337,1520367.0
2023-05-11 10:40:00,10.97,11.08,10.96,11.05,1307005.0,8.5415,8.6271,8.5337,8.6038,1307005.0
2023-05-11 10:50:00,11.06,11.07,11.01,11.03,666879.0,8.6116,8.6193,8.5726,8.5882,666879.0
2023-05-11 11:00:00,11.04,11.07,11.02,11.07,392618.0,8.596,8.6193,8.5804,8.6193,392618.0
2023-05-11 11:10:00,11.07,11.1,11.06,11.08,479914.0,8.6193,8.6427,8.6116,8.6271,479914.0
2023-05-11 11:20:00,11.08,11.08,11.0,11.07,1311766.0,8.6271,8.6271,8.5648,8.6193,1311766.0
2023-05-11 11:30:00,11.07,11.11,11.05,11.1,601209.0,8.6193,8.6505,8.6038,8.6427,601209.0
2023-05-11 11:40:00,11.1,11.13,11.08,11.1,265168.0,8.6427,8.6661,8.6271,8.6427,265168.0
2023-05-11 11:50:00,11.1,11.1,11.07,11.09,241967.0,8.6427,8.6427,8.6193,8.6349,241967.0
2023-05-11 12:00:00,11.09,11.09,11.03,11.06,396235.0,8.6349,8.6349,8.5882,8.6116,396235.0
2023-05-11 12:10:00,11.07,11.07,11.02,11.05,279483.0,8.6193,8.6193,8.5804,8.6038,279483.0
2023-05-11 12:20:00,11.05,11.09,11.03,11.09,302320.0,8.6038,8.6349,8.5882,8.6349,302320.0
2023-05-11 12:30:00,11.08,11.17,11.08,11.11,843011.0,8.6271,8.6972,8.6271,8.6505,843011.0
2023-05-11 12:40:00,11.11,11.12,11.08,11.09,207978.0,8.6505,8.6583,8.6271,8.6349,207978.0
2023-05-11 12:50:00,11.09,11.1,11.07,11.07,173885.0,8.6349,8.6427,8.6193,8.6193,173885.0
2023-05-11 13:00:00,11.08,11.12,11.07,11.09,245417.0,8.6271,8.6583,8.6193,8.6349,245417.0
2023-05-11 13:10:00,11.09,11.16,11.08,11.15,262387.0,8.6349,8.6894,8.6271,8.6816,262387.0
2023-05-11 13:20:00,11.15,11.16,11.1,11.12,338241.0,8.6816,8.6894,8.6427,8.6583,338241.0
2023-05-11 13:30:00,11.12,11.14,11.11,11.13,420955.0,8.6583,8.6739,8.6505,8.6661,420955.0
2023-05-11 13:40:00,11.13,11.15,11.11,11.12,588838.0,8.6661,8.6816,8.6505,8.6583,588838.0
2023-05-11 13:50:00,11.12,11.16,11.11,11.15,735158.0,8.6583,8.6894,8.6505,8.6816,735158.0
2023-05-11 14:00:00,11.15,11.16,11.12,11.16,361307.0,8.6816,8.6894,8.6583,8.6894,361307.0
2023-05-11 14:10:00,11.15,11.17,11.14,11.14,250257.0,8.6816,8.6972,8.6739,8.6739,250257.0
2023-05-11 14:20:00,11.14,11.24,11.13,11.22,926483.0,8.6739,8.7517,8.6661,8.7361,926483.0
2023-05-11 14:30:00,11.21,11.48,11.21,11.48,3634048.0,8.7284,8.9386,8.7284,8.9386,3634048.0
2023-05-11 14:40:00,11.48,11.48,11.38,11.4,2446427.0,8.9386,8.9386,8.8607,8.8763,2446427.0
2023-05-11 14:50:00,11.4,11.4,11.4,11.4,0.0,8.8763,8.8763,8.8763,8.8763,0.0
2023-05-11 15:00:00,11.4,11.4,11.4,11.4,0.0,8.8763,8.8763,8.8763,8.8763,0.0
2023-05-11 15:10:00,11.4,11.4,11.4,11.4,0.0,8.8763,8.8763,8.8763,8.8763,0.0
2023-05-11 15:20:00,11.45,11.51,11.37,11.47,2452272.0,8.9152,8.9619,8.8529,8.9308,2452272.0
2023-05-11 15:30:00,11.47,11.49,11.4,11.45,3067241.0,8.9308,8.9464,8.8763,8.9152,3067241.0
2023-05-11 15:40:00,11.45,11.46,11.37,11.38,2875940.0,8.9152,8.923,8.8529,8.8607,2875940.0
2023-05-11 15:50:00,11.38,11.38,11.29,11.31,4117080.0,8.8607,8.8607,8.7906,8.8062,4117080.0
2023-05-12 09:30:00,11.54,11.68,11.53,11.6,2030728.0,8.9853,9.0943,8.9775,9.032,2030728.0
2023-05-12 09:40:00,11.6,11.67,11.54,11.67,1031643.0,9.032,9.0865,8.9853,9.0865,1031643.0
2023-05-12 09:50:00,11.67,11.83,11.66,11.81,1178951.0,9.0865,9.2111,9.0787,9.1955,1178951.0
2023-05-12 10:00:00,11.81,11.82,11.72,11.77,1137462.0,9.1955,9.2033,9.1255,9.1644,1137462.0
2023-05-12 10:10:00,11.77,11.89,11.77,11.88,1060993.0,9.1644,9.2578,9.1644,9.25,1060993.0
2023-05-12 10:20:00,11.88,11.9,10.64,11.88,935716.0,9.25,9.2656,8.2845,9.25,935716.0
2023-05-12 10:30:00,11.88,11.95,10.64,11.95,1060968.0,9.25,9.3045,8.2845,9.3045,1060968.0
2023-05-12 10:40:00,11.95,12.0,10.74,11.96,1188693.0,9.3045,9.3435,8.3624,9.3123,1188693.0
2023-05-12 10:50:00,11.96,12.0,10.75,11.99,999172.0,9.3123,9.3435,8.3702,9.3357,999172.0
2023-05-12 11:00:00,12.0,12.02,10.76,12.02,967667.0,9.3435,9.359,8.378,9.359,967667.0
2023-05-12 11:10:00,12.01,12.08,12.0,12.07,1401776.0,9.3513,9.4058,9.3435,9.398,1401776.0
2023-05-12 11:20:00,12.06,12.06,11.92,11.92,593668.0,9.3902,9.3902,9.2812,9.2812,593668.0
2023-05-12 11:30:00,11.92,11.95,11.9,11.93,623961.0,9.2812,9.3045,9.2656,9.289,623961.0
2023-05-12 11:40:00,11.93,12.0,11.92,11.99,451048.0,9.289,9.3435,9.2812,9.3357,451048.0
2023-05-12 11:50:00,11.99,12.02,11.96,11.98,479172.0,9.3357,9.359,9.3123,9.3279,479172.0
2023-05-12 12:00:00,11.98,11.98,11.93,11.95,592815.0,9.3279,9.3279,9.289,9.3045,592815.0
2023-05-12 12:10:00,11.95,11.97,11.88,11.91,356185.0,9.3045,9.3201,9.25,9.2734,356185.0
2023-05-12 12:20:00,11.91,11.94,11.89,11.9,370251.0,9.2734,9.2967,9.2578,9.2656,370251.0
2023-05-12 12:30:00,11.9,11.91,11.87,11.89,548777.0,9.2656,9.2734,9.2422,9.2578,548777.0
2023-05-12 12:40:00,11.89,11.89,11.84,11.86,449226.0,9.2578,9.2578,9.2189,9.2345,449226.0
2023-05-12 12:50:00,11.86,11.86,11.82,11.82,451459.0,9.2345,9.2345,9.2033,9.2033,451459.0
2023-05-12 13:00:00,11.82,11.82,11.75,11.78,964788.0,9.2033,9.2033,9.1488,9.1722,964788.0
2023-05-12 13:10:00,11.79,11.79,11.73,11.78,792599.0,9.18,9.18,9.1332,9.1722,792599.0
2023-05-12 13:20:00,11.78,11.81,11.77,11.79,662743.0,9.1722,9.1955,9.1644,9.18,662743.0
2023-05-12 13:30:00,11.79,11.81,11.76,11.78,715334.0,9.18,9.1955,9.1566,9.1722,715334.0
2023-05-12 13:40:00,11.77,11.79,11.73,11.78,776540.0,9.1644,9.18,9.1332,9.1722,776540.0
2023-05-12 13:50:00,11.78,11.8,11.74,11.76,680251.0,9.1722,9.1877,9.141,9.1566,680251.0
2023-05-12 14:00:00,11.76,11.76,11.71,11.73,407593.0,9.1566,9.1566,9.1177,9.1332,407593.0
2023-05-12 14:10:00,11.73,11.76,11.72,11.76,367019.0,9.1332,9.1566,9.1255,9.1566,367019.0
2023-05-12 14:20:00,11.76,11.8,11.75,11.79,418305.0,9.1566,9.1877,9.1488,9.18,418305.0
2023-05-12 14:30:00,11.79,11.85,11.79,11.84,354742.0,9.18,9.2267,9.18,9.2189,354742.0
2023-05-12 14:40:00,11.84,11.86,11.8,11.8,389438.0,9.2189,9.2345,9.1877,9.1877,389438.0
2023-05-12 14:50:00,11.8,11.82,11.76,11.81,626758.0,9.1877,9.2033,9.1566,9.1955,626758.0
2023-05-12 15:00:00,11.8,11.86,11.79,11.85,468515.0,9.1877,9.2345,9.18,9.2267,468515.0
2023-05-12 15:10:00,11.85,11.88,11.82,11.88,576394.0,9.2267,9.25,9.2033,9.25,576394.0
2023-05-12 15:20:00,11.88,11.88,11.84,11.86,672761.0,9.25,9.25,9.2189,9.2345,672761.0
2023-05-12 15:30:00,11.86,11.87,11.83,11.83,428080.0,9.2345,9.2422,9.2111,9.2111,428080.0
2023-05-12 15:40:00,11.83,11.84,11.8,11.82,744457.0,9.2111,9.2189,9.1877,9.2033,744457.0
2023-05-12 15:50:00,11.82,11.86,11.8,11.85,1881812.0,9.2033,9.2345,9.1877,9.2267,1881812.0
2023-05-15 09:30:00,11.67,11.73,11.62,11.66,994969.0,9.0865,9.1332,9.0476,9.0787,994969.0
2023-05-15 09:40:00,11.66,11.7,11.59,11.65,517907.0,9.0787,9.1099,9.0242,9.0709,517907.0
2023-05-15 09:50:00,11.65,11.75,11.64,11.74,491933.0,9.0709,9.1488,9.0632,9.141,491933.0
2023-05-15 10:00:00,11.74,11.76,11.67,11.72,620920.0,9.141,9.1566,9.0865,9.1255,620920.0
2023-05-15 10:10:00,11.72,11.74,11.7,11.71,642021.0,9.1255,9.141,9.1099,9.1177,642021.0
2023-05-15 10:20:00,11.71,11.77,11.58,11.59,2112766.0,9.1177,9.1644,9.0164,9.0242,2112766.0
2023-05-15 10:30:00,11.59,11.64,11.5,11.53,1410639.0,9.0242,9.0632,8.9542,8.9775,1410639.0
2023-05-15 10:40:00,11.53,11.56,11.49,11.53,776108.0,8.9775,9.0009,8.9464,8.9775,776108.0
2023-05-15 10:50:00,11.53,11.59,11.51,11.58,714864.0,8.9775,9.0242,8.9619,9.0164,714864.0
2023-05-15 11:00:00,11.58,11.62,11.57,11.6,339451.0,9.0164,9.0476,9.0087,9.032,339451.0
2023-05-15 11:10:00,11.61,11.62,11.56,11.56,356112.0,9.0398,9.0476,9.0009,9.0009,356112.0
2023-05-15 11:20:00,11.56,11.58,11.54,11.58,292347.0,9.0009,9.0164,8.9853,9.0164,292347.0
2023-05-15 11:30:00,11.57,11.6,11.56,11.6,288269.0,9.0087,9.032,9.0009,9.032,288269.0
2023-05-15 11:40:00,11.59,11.6,11.57,11.6,204594.0,9.0242,9.032,9.0087,9.032,204594.0
2023-05-15 11:50:00,11.59,11.6,11.54,11.54,382036.0,9.0242,9.032,8.9853,8.9853,382036.0
2023-05-15 12:00:00,11.54,11.54,11.5,11.52,354496.0,8.9853,8.9853,8.9542,8.9697,354496.0
2023-05-15 12:10:00,11.53,11.56,11.5,11.55,335115.0,8.9775,9.0009,8.9542,8.9931,335115.0
2023-05-15 12:20:00,11.56,11.59,11.55,11.57,259336.0,9.0009,9.0242,8.9931,9.0087,259336.0
2023-05-15 12:30:00,11.57,11.58,11.52,11.55,303873.0,9.0087,9.0164,8.9697,8.9931,303873.0
2023-05-15 12:40:00,11.55,11.56,11.5,11.52,273812.0,8.9931,9.0009,8.9542,8.9697,273812.0
2023-05-15 12:50:00,11.51,11.52,11.5,11.5,159574.0,8.9619,8.9697,8.9542,8.9542,159574.0
2023-05-15 13:00:00,11.51,11.52,11.49,11.52,485560.0,8.9619,8.9697,8.9464,8.9697,485560.0
2023-05-15 13:10:00,11.52,11.55,11.51,11.53,399841.0,8.9697,8.9931,8.9619,8.9775,399841.0
2023-05-15 13:20:00,11.53,11.54,11.5,11.51,296933.0,8.9775,8.9853,8.9542,8.9619,296933.0
2023-05-15 13:30:00,11.51,11.54,11.5,11.52,253492.0,8.9619,8.9853,8.9542,8.9697,253492.0
2023-05-15 13:40:00,11.52,11.56,11.51,11.55,479809.0,8.9697,9.0009,8.9619,8.9931,479809.0
2023-05-15 13:50:00,11.56,11.56,11.54,11.56,370116.0,9.0009,9.0009,8.9853,9.0009,370116.0
2023-05-15 14:00:00,11.55,11.56,11.54,11.56,264196.0,8.9931,9.0009,8.9853,9.0009,264196.0
2023-05-15 14:10:00,11.56,11.58,11.54,11.55,263399.0,9.0009,9.0164,8.9853,8.9931,263399.0
2023-05-15 14:20:00,11.56,11.58,11.55,11.58,389572.0,9.0009,9.0164,8.9931,9.0164,389572.0
2023-05-15 14:30:00,11.58,11.61,11.57,11.6,325603.0,9.0164,9.0398,9.0087,9.032,325603.0
2023-05-15 14:40:00,11.6,11.67,11.59,11.64,549993.0,9.032,9.0865,9.0242,9.0632,549993.0
2023-05-15 14:50:00,11.65,11.66,11.61,11.62,320624.0,9.0709,9.0787,9.0398,9.0476,320624.0
2023-05-15 15:00:00,11.63,11.63,11.55,11.59,337533.0,9.0554,9.0554,8.9931,9.0242,337533.0
2023-05-15 15:10:00,11.59,11.64,11.58,11.63,879851.0,9.0242,9.0632,9.0164,9.0554,879851.0
2023-05-15 15:20:00,11.62,11.66,11.62,11.65,761930.0,9.0476,9.0787,9.0476,9.0709,761930.0
2023-05-15 15:30:00,11.65,11.67,11.63,11.66,547470.0,9.0709,9.0865,9.0554,9.0787,547470.0
2023-05-15 15:40:00,11.66,11.68,11.64,11.68,1714729.0,9.0787,9.0943,9.0632,9.0943,1714729.0
2023-05-15 15:50:00,11.68,11.7,11.65,11.69,2232936.0,9.0943,9.1099,9.0709,9.1021,2232936.0
2023-05-16 09:30:00,11.85,11.97,11.83,11.96,2133375.0,9.2267,9.3201,9.2111,9.3123,2133375.0
2023-05-16 09:40:00,11.96,12.08,11.94,12.05,1919107.0,9.3123,9.4058,9.2967,9.3824,1919107.0
2023-05-16 09:50:00,12.06,12.19,12.04,12.19,2179179.0,9.3902,9.4914,9.3746,9.4914,2179179.0
2023-05-16 10:00:00,12.19,12.21,12.01,12.03,1952232.0,9.4914,9.507,9.3513,9.3668,1952232.0
2023-05-16 10:10:00,12.03,12.03,11.88,11.89,1239810.0,9.3668,9.3668,9.25,9.2578,1239810.0
2023-05-16 10:20:00,11.88,12.02,11.88,12.0,1403776.0,9.25,9.359,9.25,9.3435,1403776.0
2023-05-16 10:30:00,12.0,12.0,11.82,11.87,2277870.0,9.3435,9.3435,9.2033,9.2422,2277870.0
2023-05-16 10:40:00,11.87,11.89,11.78,11.81,902439.0,9.2422,9.2578,9.1722,9.1955,902439.0
2023-05-16 10:50:00,11.81,11.87,11.8,11.86,617869.0,9.1955,9.2422,9.1877,9.2345,617869.0
2023-05-16 11:00:00,11.87,11.91,11.85,11.88,407341.0,9.2422,9.2734,9.2267,9.25,407341.0
2023-05-16 11:10:00,11.88,11.92,11.85,11.9,462241.0,9.25,9.2812,9.2267,9.2656,462241.0
2023-05-16 11:20:00,11.9,11.94,11.88,11.94,672162.0,9.2656,9.2967,9.25,9.2967,672162.0
2023-05-16 11:30:00,11.93,11.95,11.88,11.91,405602.0,9.289,9.3045,9.25,9.2734,405602.0
2023-05-16 11:40:00,11.9,11.94,11.89,11.93,251639.0,9.2656,9.2967,9.2578,9.289,251639.0
2023-05-16 11:50:00,11.93,11.95,11.91,11.95,354661.0,9.289,9.3045,9.2734,9.3045,354661.0
2023-05-16 12:00:00,11.95,11.95,11.89,11.92,364503.0,9.3045,9.3045,9.2578,9.2812,364503.0
2023-05-16 12:10:00,11.92,11.93,11.88,11.9,497729.0,9.2812,9.289,9.25,9.2656,497729.0
2023-05-16 12:20:00,11.9,11.91,11.85,11.86,167601.0,9.2656,9.2734,9.2267,9.2345,167601.0
2023-05-16 12:30:00,11.87,11.87,11.84,11.86,307620.0,9.2422,9.2422,9.2189,9.2345,307620.0
2023-05-16 12:40:00,11.85,11.87,11.81,11.85,593660.0,9.2267,9.2422,9.1955,9.2267,593660.0
2023-05-16 12:50:00,11.85,11.86,11.83,11.84,220798.0,9.2267,9.2345,9.2111,9.2189,220798.0
2023-05-16 13:00:00,11.84,11.85,11.8,11.82,262723.0,9.2189,9.2267,9.1877,9.2033,262723.0
2023-05-16 13:10:00,11.83,11.86,11.82,11.86,293659.0,9.2111,9.2345,9.2033,9.2345,293659.0
2023-05-16 13:20:00,11.86,11.87,11.84,11.86,247849.0,9.2345,9.2422,9.2189,9.2345,247849.0
2023-05-16 13:30:00,11.86,11.87,11.82,11.84,209344.0,9.2345,9.2422,9.2033,9.2189,209344.0
2023-05-16 13:40:00,11.84,11.88,11.82,11.88,297371.0,9.2189,9.25,9.2033,9.25,297371.0
2023-05-16 13:50:00,11.87,11.88,11.85,11.86,163530.0,9.2422,9.25,9.2267,9.2345,163530.0
2023-05-16 14:00:00,11.86,11.88,11.85,11.86,194820.0,9.2345,9.25,9.2267,9.2345,194820.0
2023-05-16 14:10:00,11.87,11.88,11.85,11.88,199314.0,9.2422,9.25,9.2267,9.25,199314.0
2023-05-16 14:20:00,11.88,11.9,11.85,11.9,266432.0,9.25,9.2656,9.2267,9.2656,266432.0
2023-05-16 14:30:00,11.9,11.91,11.88,11.91,512184.0,9.2656,9.2734,9.25,9.2734,512184.0
2023-05-16 14:40:00,11.91,11.92,11.87,11.88,320393.0,9.2734,9.2812,9.2422,9.25,320393.0
2023-05-16 14:50:00,11.87,11.91,11.84,11.86,444666.0,9.2422,9.2734,9.2189,9.2345,444666.0
2023-05-16 15:00:00,11.86,11.88,11.82,11.83,225180.0,9.2345,9.25,9.2033,9.2111,225180.0
2023-05-16 15:10:00,11.83,11.86,11.81,11.81,478164.0,9.2111,9.2345,9.1955,9.1955,478164.0
2023-05-16 15:20:00,11.82,11.84,11.79,11.83,649792.0,9.2033,9.2189,9.18,9.2111,649792.0
2023-05-16 15:30:00,11.83,11.84,11.82,11.83,666783.0,9.2111,9.2189,9.2033,9.2111,666783.0
2023-05-16 15:40:00,11.84,11.84,11.77,11.78,879402.0,9.2189,9.2189,9.1644,9.1722,879402.0
2023-05-16 15:50:00,11.78,11.79,11.76,11.78,1345358.0,9.1722,9.18,9.1566,9.1722,1345358.0
2023-05-17 09:30:00,11.87,11.87,11.67,11.73,957303.0,9.2422,9.2422,9.0865,9.1332,957303.0
2023-05-17 09:40:00,11.73,11.84,11.73,11.77,395125.0,9.1332,9.2189,9.1332,9.1644,395125.0
2023-05-17 09:50:00,11.77,11.79,11.71,11.73,284264.0,9.1644,9.18,9.1177,9.1332,284264.0
2023-05-17 10:00:00,11.72,11.81,11.71,11.81,383140.0,9.1255,9.1955,9.1177,9.1955,383140.0
2023-05-17 10:10:00,11.8,11.81,11.74,11.76,238898.0,9.1877,9.1955,9.141,9.1566,238898.0
2023-05-17 10:20:00,11.76,11.83,11.74,11.8,768678.0,9.1566,9.2111,9.141,9.1877,768678.0
2023-05-17 10:30:00,11.8,11.82,11.72,11.73,784837.0,9.1877,9.2033,9.1255,9.1332,784837.0
2023-05-17 10:40:00,11.73,11.76,11.67,11.7,535851.0,9.1332,9.1566,9.0865,9.1099,535851.0
2023-05-17 10:50:00,11.71,11.74,11.7,11.71,483632.0,9.1177,9.141,9.1099,9.1177,483632.0
2023-05-17 11:00:00,11.71,11.73,11.67,11.69,292403.0,9.1177,9.1332,9.0865,9.1021,292403.0
2023-05-17 11:10:00,11.69,11.74,11.67,11.72,928155.0,9.1021,9.141,9.0865,9.1255,928155.0
2023-05-17 11:20:00,11.72,11.78,11.72,11.77,592058.0,9.1255,9.1722,9.1255,9.1644,592058.0
2023-05-17 11:30:00,11.77,11.79,11.75,11.77,663388.0,9.1644,9.18,9.1488,9.1644,663388.0
2023-05-17 11:40:00,11.78,11.78,11.73,11.77,414239.0,9.1722,9.1722,9.1332,9.1644,414239.0
2023-05-17 11:50:00,11.77,11.77,11.71,11.74,422888.0,9.1644,9.1644,9.1177,9.141,422888.0
2023-05-17 12:00:00,11.74,11.78,11.73,11.77,250500.0,9.141,9.1722,9.1332,9.1644,250500.0
2023-05-17 12:10:00,11.78,11.8,11.76,11.78,217713.0,9.1722,9.1877,9.1566,9.1722,217713.0
2023-05-17 12:20:00,11.78,11.81,11.77,11.79,336025.0,9.1722,9.1955,9.1644,9.18,336025.0
2023-05-17 12:30:00,11.8,11.81,11.79,11.81,100796.0,9.1877,9.1955,9.18,9.1955,100796.0
2023-05-17 12:40:00,11.81,11.85,11.79,11.85,508348.0,9.1955,9.2267,9.18,9.2267,508348.0
2023-05-17 12:50:00,11.84,11.86,11.81,11.83,445189.0,9.2189,9.2345,9.1955,9.2111,445189.0
2023-05-17 13:00:00,11.83,11.85,11.8,11.8,257072.0,9.2111,9.2267,9.1877,9.1877,257072.0
2023-05-17 13:10:00,11.8,11.81,11.77,11.79,305135.0,9.1877,9.1955,9.1644,9.18,305135.0
2023-05-17 13:20:00,11.79,11.81,11.76,11.79,815396.0,9.18,9.1955,9.1566,9.18,815396.0
2023-05-17 13:30:00,11.79,11.82,11.78,11.81,351879.0,9.18,9.2033,9.1722,9.1955,351879.0
2023-05-17 13:40:00,11.81,11.84,11.8,11.82,204085.0,9.1955,9.2189,9.1877,9.2033,204085.0
2023-05-17 13:50:00,11.82,11.83,11.8,11.83,142345.0,9.2033,9.2111,9.1877,9.2111,142345.0
2023-05-17 14:00:00,11.83,11.83,11.79,11.8,232466.0,9.2111,9.2111,9.18,9.1877,232466.0
2023-05-17 14:10:00,11.8,11.82,11.79,11.82,274503.0,9.1877,9.2033,9.18,9.2033,274503.0
2023-05-17 14:20:00,11.82,11.82,11.78,11.79,341252.0,9.2033,9.2033,9.1722,9.18,341252.0
2023-05-17 14:30:00,11.79,11.8,11.76,11.78,1250927.0,9.18,9.1877,9.1566,9.1722,1250927.0
2023-05-17 14:40:00,11.79,11.8,11.75,11.76,617323.0,9.18,9.1877,9.1488,9.1566,617323.0
2023-05-17 14:50:00,11.76,11.77,11.73,11.75,228178.0,9.1566,9.1644,9.1332,9.1488,228178.0
2023-05-17 15:00:00,11.75,11.76,11.73,11.76,259971.0,9.1488,9.1566,9.1332,9.1566,259971.0
2023-05-17 15:10:00,11.75,11.76,11.73,11.73,296099.0,9.1488,9.1566,9.1332,9.1332,296099.0
2023-05-17 15:20:00,11.73,11.74,11.7,11.73,293753.0,9.1332,9.141,9.1099,9.1332,293753.0
2023-05-17 15:30:00,11.73,11.73,11.69,11.71,428927.0,9.1332,9.1332,9.1021,9.1177,428927.0
2023-05-17 15:40:00,11.71,11.71,11.65,11.7,980083.0,9.1177,9.1177,9.0709,9.1099,980083.0
2023-05-17 15:50:00,11.7,11.76,11.7,11.75,1781321.0,9.1099,9.1566,9.1099,9.1488,1781321.0
2023-05-18 09:30:00,11.63,11.66,11.56,11.57,752059.0,9.0554,9.0787,9.0009,9.0087,752059.0
2023-05-18 09:40:00,11.56,11.6,11.51,11.58,1009475.0,9.0009,9.032,8.9619,9.0164,1009475.0
2023-05-18 09:50:00,11.58,11.63,11.52,11.57,2027379.0,9.0164,9.0554,8.9697,9.0087,2027379.0
2023-05-18 10:00:00,11.57,11.6,11.53,11.58,465740.0,9.0087,9.032,8.9775,9.0164,465740.0
2023-05-18 10:10:00,11.58,11.66,11.58,11.63,337144.0,9.0164,9.0787,9.0164,9.0554,337144.0
2023-05-18 10:20:00,11.63,11.64,11.57,11.61,302331.0,9.0554,9.0632,9.0087,9.0398,302331.0
2023-05-18 10:30:00,11.61,11.68,11.6,11.67,581774.0,9.0398,9.0943,9.032,9.0865,581774.0
2023-05-18 10:40:00,11.67,11.67,11.61,11.64,230283.0,9.0865,9.0865,9.0398,9.0632,230283.0
2023-05-18 10:50:00,11.63,11.64,11.6,11.6,305954.0,9.0554,9.0632,9.032,9.032,305954.0
2023-05-18 11:00:00,11.6,11.66,11.6,11.66,638915.0,9.032,9.0787,9.032,9.0787,638915.0
2023-05-18 11:10:00,11.66,11.69,11.64,11.65,507769.0,9.0787,9.1021,9.0632,9.0709,507769.0
2023-05-18 11:20:00,11.65,11.68,11.63,11.67,303220.0,9.0709,9.0943,9.0554,9.0865,303220.0
2023-05-18 11:30:00,11.68,11.68,11.65,11.67,246976.0,9.0943,9.0943,9.0709,9.0865,246976.0
2023-05-18 11:40:00,11.67,11.68,11.64,11.67,282164.0,9.0865,9.0943,9.0632,9.0865,282164.0
2023-05-18 11:50:00,11.66,11.68,11.65,11.66,183856.0,9.0787,9.0943,9.0709,9.0787,183856.0
2023-05-18 12:00:00,11.66,11.67,11.62,11.63,384473.0,9.0787,9.0865,9.0476,9.0554,384473.0
2023-05-18 12:10:00,11.62,11.66,11.6,11.64,510443.0,9.0476,9.0787,9.032,9.0632,510443.0
2023-05-18 12:20:00,11.65,11.67,11.62,11.67,586362.0,9.0709,9.0865,9.0476,9.0865,586362.0
2023-05-18 12:30:00,11.67,11.68,11.64,11.65,186489.0,9.0865,9.0943,9.0632,9.0709,186489.0
2023-05-18 12:40:00,11.65,11.66,11.63,11.65,204839.0,9.0709,9.0787,9.0554,9.0709,204839.0
2023-05-18 12:50:00,11.64,11.65,11.62,11.65,240219.0,9.0632,9.0709,9.0476,9.0709,240219.0
2023-05-18 13:00:00,11.65,11.65,11.63,11.65,177215.0,9.0709,9.0709,9.0554,9.0709,177215.0
2023-05-18 13:10:00,11.65,11.67,11.64,11.66,167291.0,9.0709,9.0865,9.0632,9.0787,167291.0
2023-05-18 13:20:00,11.66,11.68,11.65,11.66,220490.0,9.0787,9.0943,9.0709,9.0787,220490.0
2023-05-18 13:30:00,11.66,11.68,11.64,11.68,172729.0,9.0787,9.0943,9.0632,9.0943,172729.0
2023-05-18 13:40:00,11.68,11.68,11.65,11.66,189386.0,9.0943,9.0943,9.0709,9.0787,189386.0
2023-05-18 13:50:00,11.65,11.68,11.63,11.68,222901.0,9.0709,9.0943,9.0554,9.0943,222901.0
2023-05-18 14:00:00,11.67,11.71,11.67,11.71,321971.0,9.0865,9.1177,9.0865,9.1177,321971.0
2023-05-18 14:10:00,11.7,11.71,11.68,11.71,275096.0,9.1099,9.1177,9.0943,9.1177,275096.0
2023-05-18 14:20:00,11.7,11.71,11.68,11.7,278403.0,9.1099,9.1177,9.0943,9.1099,278403.0
2023-05-18 14:30:00,11.71,11.73,11.7,11.71,313996.0,9.1177,9.1332,9.1099,9.1177,313996.0
2023-05-18 14:40:00,11.71,11.74,11.71,11.73,313319.0,9.1177,9.141,9.1177,9.1332,313319.0
2023-05-18 14:50:00,11.73,11.73,11.68,11.7,353932.0,9.1332,9.1332,9.0943,9.1099,353932.0
2023-05-18 15:00:00,11.7,11.7,11.64,11.68,630769.0,9.1099,9.1099,9.0632,9.0943,630769.0
2023-05-18 15:10:00,11.68,11.69,11.66,11.67,237022.0,9.0943,9.1021,9.0787,9.0865,237022.0
2023-05-18 15:20:00,11.67,11.7,11.67,11.7,270754.0,9.0865,9.1099,9.0865,9.1099,270754.0
2023-05-18 15:30:00,11.7,11.73,11.69,11.71,278662.0,9.1099,9.1332,9.1021,9.1177,278662.0
2023-05-18 15:40:00,11.72,11.73,11.71,11.73,324092.0,9.1255,9.1332,9.1177,9.1332,324092.0
2023-05-18 15:50:00,11.72,11.74,11.71,11.71,1243688.0,9.1255,9.141,9.1177,9.1177,1243688.0
2023-05-19 09:30:00,11.73,11.76,11.67,11.74,694311.0,9.1332,9.1566,9.0865,9.141,694311.0
2023-05-19 09:40:00,11.74,11.75,11.69,11.74,146796.0,9.141,9.1488,9.1021,9.141,146796.0
2023-05-19 09:50:00,11.74,11.77,11.71,11.73,619915.0,9.141,9.1644,9.1177,9.1332,619915.0
2023-05-19 10:00:00,11.72,11.75,11.71,11.71,182776.0,9.1255,9.1488,9.1177,9.1177,182776.0
2023-05-19 10:10:00,11.71,11.78,11.7,11.77,405675.0,9.1177,9.1722,9.1099,9.1644,405675.0
2023-05-19 10:20:00,11.77,11.78,11.73,11.76,325375.0,9.1644,9.1722,9.1332,9.1566,325375.0
2023-05-19 10:30:00,11.76,11.77,11.73,11.75,396132.0,9.1566,9.1644,9.1332,9.1488,396132.0
2023-05-19 10:40:00,11.74,11.76,11.73,11.75,163995.0,9.141,9.1566,9.1332,9.1488,163995.0
2023-05-19 10:50:00,11.75,11.77,11.73,11.77,430667.0,9.1488,9.1644,9.1332,9.1644,430667.0
2023-05-19 11:00:00,11.77,11.77,11.74,11.75,262875.0,9.1644,9.1644,9.141,9.1488,262875.0
2023-05-19 11:10:00,11.75,11.82,11.74,11.79,336204.0,9.1488,9.2033,9.141,9.18,336204.0
2023-05-19 11:20:00,11.79,11.82,11.77,11.79,200464.0,9.18,9.2033,9.1644,9.18,200464.0
2023-05-19 11:30:00,11.79,11.8,11.76,11.77,250123.0,9.18,9.1877,9.1566,9.1644,250123.0
2023-05-19 11:40:00,11.77,11.8,11.76,11.77,189659.0,9.1644,9.1877,9.1566,9.1644,189659.0
2023-05-19 11:50:00,11.78,11.79,11.75,11.75,499575.0,9.1722,9.18,9.1488,9.1488,499575.0
2023-05-19 12:00:00,11.76,11.79,11.73,11.78,236412.0,9.1566,9.18,9.1332,9.1722,236412.0
2023-05-19 12:10:00,11.77,11.79,11.76,11.77,211466.0,9.1644,9.18,9.1566,9.1644,211466.0
2023-05-19 12:20:00,11.77,11.79,11.76,11.78,120288.0,9.1644,9.18,9.1566,9.1722,120288.0
2023-05-19 12:30:00,11.78,11.79,11.73,11.75,397040.0,9.1722,9.18,9.1332,9.1488,397040.0
2023-05-19 12:40:00,11.75,11.78,11.74,11.78,184704.0,9.1488,9.1722,9.141,9.1722,184704.0
2023-05-19 12:50:00,11.78,11.79,11.77,11.78,444982.0,9.1722,9.18,9.1644,9.1722,444982.0
2023-05-19 13:00:00,11.79,11.8,11.77,11.79,220408.0,9.18,9.1877,9.1644,9.18,220408.0
2023-05-19 13:10:00,11.79,11.79,11.77,11.78,186553.0,9.18,9.18,9.1644,9.1722,186553.0
2023-05-19 13:20:00,11.78,11.78,11.74,11.74,171301.0,9.1722,9.1722,9.141,9.141,171301.0
2023-05-19 13:30:00,11.75,11.78,11.74,11.77,143475.0,9.1488,9.1722,9.141,9.1644,143475.0
2023-05-19 13:40:00,11.77,11.77,11.73,11.74,167226.0,9.1644,9.1644,9.1332,9.141,167226.0
2023-05-19 13:50:00,11.74,11.75,11.71,11.72,190557.0,9.141,9.1488,9.1177,9.1255,190557.0
2023-05-19 14:00:00,11.73,11.74,11.72,11.73,201304.0,9.1332,9.141,9.1255,9.1332,201304.0
2023-05-19 14:10:00,11.73,11.74,11.69,11.72,336875.0,9.1332,9.141,9.1021,9.1255,336875.0
2023-05-19 14:20:00,11.72,11.74,11.71,11.72,185304.0,9.1255,9.141,9.1177,9.1255,185304.0
2023-05-19 14:30:00,11.72,11.73,11.68,11.7,688201.0,9.1255,9.1332,9.0943,9.1099,688201.0
2023-05-19 14:40:00,11.7,11.71,11.67,11.68,521613.0,9.1099,9.1177,9.0865,9.0943,521613.0
2023-05-19 14:50:00,11.68,11.72,11.66,11.71,404818.0,9.0943,9.1255,9.0787,9.1177,404818.0
2023-05-19 15:00:00,11.71,11.72,11.68,11.7,212595.0,9.1177,9.1255,9.0943,9.1099,212595.0
2023-05-19 15:10:00,11.69,11.71,11.68,11.71,235941.0,9.1021,9.1177,9.0943,9.1177,235941.0
2023-05-19 15:20:00,11.71,11.71,11.67,11.69,541327.0,9.1177,9.1177,9.0865,9.1021,541327.0
2023-05-19 15:30:00,11.7,11.72,11.68,11.71,381615.0,9.1099,9.1255,9.0943,9.1177,381615.0
2023-05-19 15:40:00,11.71,11.72,11.69,11.71,1093525.0,9.1177,9.1255,9.1021,9.1177,1093525.0
2023-05-19 15:50:00,11.71,11.73,11.7,11.72,1619178.0,9.1177,9.1332,9.1099,9.1255,1619178.0
2023-05-22 09:30:00,11.8,11.8,11.71,11.72,700587.0,9.1877,9.1877,9.1177,9.1255,700587.0
2023-05-22 09:40:00,11.72,11.78,11.71,11.75,312749.0,9.1255,9.1722,9.1177,9.1488,312749.0
2023-05-22 09:50:00,11.76,11.77,11.69,11.7,236112.0,9.1566,9.1644,9.1021,9.1099,236112.0
2023-05-22 10:00:00,11.71,11.73,11.66,11.68,289922.0,9.1177,9.1332,9.0787,9.0943,289922.0
2023-05-22 10:10:00,11.67,11.71,11.67,11.69,199276.0,9.0865,9.1177,9.0865,9.1021,199276.0
2023-05-22 10:20:00,11.69,11.71,11.67,11.68,264775.0,9.1021,9.1177,9.0865,9.0943,264775.0
2023-05-22 10:30:00,11.68,11.69,11.65,11.65,279263.0,9.0943,9.1021,9.0709,9.0709,279263.0
2023-05-22 10:40:00,11.65,11.66,11.61,11.62,484525.0,9.0709,9.0787,9.0398,9.0476,484525.0
2023-05-22 10:50:00,11.63,11.65,11.61,11.63,417509.0,9.0554,9.0709,9.0398,9.0554,417509.0
2023-05-22 11:00:00,11.63,11.63,11.59,11.59,342113.0,9.0554,9.0554,9.0242,9.0242,342113.0
2023-05-22 11:10:00,11.6,11.62,11.58,11.59,448562.0,9.032,9.0476,9.0164,9.0242,448562.0
2023-05-22 11:20:00,11.59,11.66,11.58,11.65,442331.0,9.0242,9.0787,9.0164,9.0709,442331.0
2023-05-22 11:30:00,11.65,11.67,11.61,11.62,411112.0,9.0709,9.0865,9.0398,9.0476,411112.0
2023-05-22 11:40:00,11.62,11.63,11.59,11.61,565299.0,9.0476,9.0554,9.0242,9.0398,565299.0
2023-05-22 11:50:00,11.61,11.62,11.59,11.61,325334.0,9.0398,9.0476,9.0242,9.0398,325334.0
2023-05-22 12:00:00,11.61,11.61,11.59,11.6,140961.0,9.0398,9.0398,9.0242,9.032,140961.0
2023-05-22 12:10:00,11.6,11.61,11.58,11.6,335947.0,9.032,9.0398,9.0164,9.032,335947.0
2023-05-22 12:20:00,11.6,11.6,11.56,11.6,267832.0,9.032,9.032,9.0009,9.032,267832.0
2023-05-22 12:30:00,11.6,11.6,11.57,11.58,229563.0,9.032,9.032,9.0087,9.0164,229563.0
2023-05-22 12:40:00,11.58,11.6,11.57,11.58,135537.0,9.0164,9.032,9.0087,9.0164,135537.0
2023-05-22 12:50:00,11.57,11.59,11.57,11.58,145591.0,9.0087,9.0242,9.0087,9.0164,145591.0
2023-05-22 13:00:00,11.58,11.6,11.57,11.6,170278.0,9.0164,9.032,9.0087,9.032,170278.0
2023-05-22 13:10:00,11.6,11.61,11.57,11.61,398014.0,9.032,9.0398,9.0087,9.0398,398014.0
2023-05-22 13:20:00,11.61,11.62,11.59,11.59,165399.0,9.0398,9.0476,9.0242,9.0242,165399.0
2023-05-22 13:30:00,11.6,11.64,11.59,11.62,198069.0,9.032,9.0632,9.0242,9.0476,198069.0
2023-05-22 13:40:00,11.62,11.63,11.6,11.63,166414.0,9.0476,9.0554,9.032,9.0554,166414.0
2023-05-22 13:50:00,11.63,11.66,11.62,11.65,159637.0,9.0554,9.0787,9.0476,9.0709,159637.0
2023-05-22 14:00:00,11.65,11.67,11.64,11.66,145041.0,9.0709,9.0865,9.0632,9.0787,145041.0
2023-05-22 14:10:00,11.66,11.66,11.63,11.65,101130.0,9.0787,9.0787,9.0554,9.0709,101130.0
2023-05-22 14:20:00,11.64,11.65,11.63,11.65,168910.0,9.0632,9.0709,9.0554,9.0709,168910.0
2023-05-22 14:30:00,11.65,11.65,11.63,11.63,132713.0,9.0709,9.0709,9.0554,9.0554,132713.0
2023-05-22 14:40:00,11.63,11.64,11.62,11.63,92587.0,9.0554,9.0632,9.0476,9.0554,92587.0
2023-05-22 14:50:00,11.63,11.64,11.61,11.61,68165.0,9.0554,9.0632,9.0398,9.0398,68165.0
2023-05-22 15:00:00,11.61,11.63,11.6,11.6,228177.0,9.0398,9.0554,9.032,9.032,228177.0
2023-05-22 15:10:00,11.61,11.61,11.6,11.61,75959.0,9.0398,9.0398,9.032,9.0398,75959.0
2023-05-22 15:20:00,11.6,11.61,11.58,11.59,254414.0,9.032,9.0398,9.0164,9.0242,254414.0
2023-05-22 15:30:00,11.59,11.59,11.56,11.57,321279.0,9.0242,9.0242,9.0009,9.0087,321279.0
2023-05-22 15:40:00,11.57,11.58,11.54,11.55,465162.0,9.0087,9.0164,8.9853,8.9931,465162.0
2023-05-22 15:50:00,11.55,11.56,11.53,11.56,950225.0,8.9931,9.0009,8.9775,9.0009,950225.0
2023-05-23 09:30:00,11.72,11.74,11.64,11.65,516995.0,9.1255,9.141,9.0632,9.0709,516995.0
2023-05-23 09:40:00,11.66,11.68,11.61,11.67,246894.0,9.0787,9.0943,9.0398,9.0865,246894.0
2023-05-23 09:50:00,11.68,11.76,11.67,11.75,333567.0,9.0943,9.1566,9.0865,9.1488,333567.0
2023-05-23 10:00:00,11.75,11.8,11.73,11.77,567751.0,9.1488,9.1877,9.1332,9.1644,567751.0
2023-05-23 10:10:00,11.77,11.81,11.75,11.8,394890.0,9.1644,9.1955,9.1488,9.1877,394890.0
2023-05-23 10:20:00,11.8,11.86,11.79,11.85,630595.0,9.1877,9.2345,9.18,9.2267,630595.0
2023-05-23 10:30:00,11.85,11.9,11.85,11.89,675511.0,9.2267,9.2656,9.2267,9.2578,675511.0
2023-05-23 10:40:00,11.89,11.91,11.83,11.87,615379.0,9.2578,9.2734,9.2111,9.2422,615379.0
2023-05-23 10:50:00,11.87,11.88,11.83,11.83,193201.0,9.2422,9.25,9.2111,9.2111,193201.0
2023-05-23 11:00:00,11.84,11.87,11.83,11.85,156544.0,9.2189,9.2422,9.2111,9.2267,156544.0
2023-05-23 11:10:00,11.85,11.9,11.84,11.9,181004.0,9.2267,9.2656,9.2189,9.2656,181004.0
2023-05-23 11:20:00,11.9,11.92,11.89,11.9,255343.0,9.2656,9.2812,9.2578,9.2656,255343.0
2023-05-23 11:30:00,11.91,11.94,11.9,11.94,337676.0,9.2734,9.2967,9.2656,9.2967,337676.0
2023-05-23 11:40:00,11.93,11.97,11.93,11.96,417850.0,9.289,9.3201,9.289,9.3123,417850.0
2023-05-23 11:50:00,11.96,11.96,11.91,11.93,223448.0,9.3123,9.3123,9.2734,9.289,223448.0
2023-05-23 12:00:00,11.92,11.93,11.87,11.88,172293.0,9.2812,9.289,9.2422,9.25,172293.0
2023-05-23 12:10:00,11.88,11.9,11.87,11.88,222306.0,9.25,9.2656,9.2422,9.25,222306.0
2023-05-23 12:20:00,11.88,11.9,11.84,11.86,252880.0,9.25,9.2656,9.2189,9.2345,252880.0
2023-05-23 12:30:00,11.86,11.91,11.85,11.86,298066.0,9.2345,9.2734,9.2267,9.2345,298066.0
2023-05-23 12:40:00,11.87,11.88,11.85,11.88,143840.0,9.2422,9.25,9.2267,9.25,143840.0
2023-05-23 12:50:00,11.88,11.91,11.87,11.91,125083.0,9.25,9.2734,9.2422,9.2734,125083.0
2023-05-23 13:00:00,11.91,11.94,11.9,11.93,197477.0,9.2734,9.2967,9.2656,9.289,197477.0
2023-05-23 13:10:00,11.92,11.95,11.92,11.94,146779.0,9.2812,9.3045,9.2812,9.2967,146779.0
2023-05-23 13:20:00,11.94,11.94,11.89,11.9,102604.0,9.2967,9.2967,9.2578,9.2656,102604.0
2023-05-23 13:30:00,11.89,11.92,11.89,11.9,189989.0,9.2578,9.2812,9.2578,9.2656,189989.0
2023-05-23 13:40:00,11.89,11.91,11.89,11.89,176219.0,9.2578,9.2734,9.2578,9.2578,176219.0
2023-05-23 13:50:00,11.89,11.91,11.88,11.89,137598.0,9.2578,9.2734,9.25,9.2578,137598.0
2023-05-23 14:00:00,11.89,11.9,11.88,11.9,126337.0,9.2578,9.2656,9.25,9.2656,126337.0
2023-05-23 14:10:00,11.9,11.9,11.85,11.86,118562.0,9.2656,9.2656,9.2267,9.2345,118562.0
2023-05-23 14:20:00,11.85,11.86,11.78,11.78,438579.0,9.2267,9.2345,9.1722,9.1722,438579.0
2023-05-23 14:30:00,11.78,11.81,11.76,11.77,363865.0,9.1722,9.1955,9.1566,9.1644,363865.0
2023-05-23 14:40:00,11.77,11.78,11.74,11.77,233269.0,9.1644,9.1722,9.141,9.1644,233269.0
2023-05-23 14:50:00,11.78,11.79,11.77,11.78,231902.0,9.1722,9.18,9.1644,9.1722,231902.0
2023-05-23 15:00:00,11.79,11.8,11.77,11.8,238039.0,9.18,9.1877,9.1644,9.1877,238039.0
2023-05-23 15:10:00,11.8,11.82,11.78,11.79,323297.0,9.1877,9.2033,9.1722,9.18,323297.0
2023-05-23 15:20:00,11.79,11.82,11.78,11.82,283178.0,9.18,9.2033,9.1722,9.2033,283178.0
2023-05-23 15:30:00,11.82,11.82,11.78,11.8,396445.0,9.2033,9.2033,9.1722,9.1877,396445.0
2023-05-23 15:40:00,11.79,11.81,11.79,11.81,458844.0,9.18,9.1955,9.18,9.1955,458844.0
2023-05-23 15:50:00,11.81,11.81,11.79,11.79,719962.0,9.1955,9.1955,9.18,9.18,719962.0
2023-05-24 09:30:00,11.95,11.97,11.85,11.9,579738.0,9.3045,9.3201,9.2267,9.2656,579738.0
2023-05-24 09:40:00,11.89,11.91,11.82,11.84,330782.0,9.2578,9.2734,9.2033,9.2189,330782.0
2023-05-24 09:50:00,11.83,11.85,11.77,11.8,278173.0,9.2111,9.2267,9.1644,9.1877,278173.0
2023-05-24 10:00:00,11.8,11.89,11.8,11.88,521510.0,9.1877,9.2578,9.1877,9.25,521510.0
2023-05-24 10:10:00,11.88,11.93,11.86,11.9,346436.0,9.25,9.289,9.2345,9.2656,346436.0
2023-05-24 10:20:00,11.89,11.9,11.85,11.87,269429.0,9.2578,9.2656,9.2267,9.2422,269429.0
2023-05-24 10:30:00,11.87,11.92,11.86,11.9,344332.0,9.2422,9.2812,9.2345,9.2656,344332.0
2023-05-24 10:40:00,11.91,11.93,11.87,11.93,254091.0,9.2734,9.289,9.2422,9.289,254091.0
2023-05-24 10:50:00,11.93,11.98,11.91,11.98,944918.0,9.289,9.3279,9.2734,9.3279,944918.0
2023-05-24 11:00:00,11.98,11.99,11.96,11.99,273894.0,9.3279,9.3357,9.3123,9.3357,273894.0
2023-05-24 11:10:00,11.99,12.0,11.97,11.99,394102.0,9.3357,9.3435,9.3201,9.3357,394102.0
2023-05-24 11:20:00,11.99,12.02,11.98,12.0,680306.0,9.3357,9.359,9.3279,9.3435,680306.0
2023-05-24 11:30:00,12.0,12.05,11.98,12.03,356679.0,9.3435,9.3824,9.3279,9.3668,356679.0
2023-05-24 11:40:00,12.04,12.05,11.99,12.01,475102.0,9.3746,9.3824,9.3357,9.3513,475102.0
2023-05-24 11:50:00,12.01,12.02,12.0,12.01,393980.0,9.3513,9.359,9.3435,9.3513,393980.0
2023-05-24 12:00:00,12.01,12.01,11.98,11.99,329375.0,9.3513,9.3513,9.3279,9.3357,329375.0
2023-05-24 12:10:00,11.99,11.99,11.95,11.97,907354.0,9.3357,9.3357,9.3045,9.3201,907354.0
2023-05-24 12:20:00,11.98,11.98,11.91,11.96,463784.0,9.3279,9.3279,9.2734,9.3123,463784.0
2023-05-24 12:30:00,11.96,11.97,11.91,11.94,370387.0,9.3123,9.3201,9.2734,9.2967,370387.0
2023-05-24 12:40:00,11.95,11.95,11.93,11.94,122538.0,9.3045,9.3045,9.289,9.2967,122538.0
2023-05-24 12:50:00,11.95,11.99,11.93,11.98,254656.0,9.3045,9.3357,9.289,9.3279,254656.0
2023-05-24 13:00:00,11.98,11.98,11.95,11.96,121419.0,9.3279,9.3279,9.3045,9.3123,121419.0
2023-05-24 13:10:00,11.96,11.97,11.95,11.96,78662.0,9.3123,9.3201,9.3045,9.3123,78662.0
2023-05-24 13:20:00,11.96,11.99,11.94,11.94,162451.0,9.3123,9.3357,9.2967,9.2967,162451.0
2023-05-24 13:30:00,11.95,11.97,11.93,11.94,215226.0,9.3045,9.3201,9.289,9.2967,215226.0
2023-05-24 13:40:00,11.94,11.97,11.94,11.96,142726.0,9.2967,9.3201,9.2967,9.3123,142726.0
2023-05-24 13:50:00,11.96,11.97,11.94,11.95,191170.0,9.3123,9.3201,9.2967,9.3045,191170.0
2023-05-24 14:00:00,11.94,11.97,11.94,11.95,143787.0,9.2967,9.3201,9.2967,9.3045,143787.0
2023-05-24 14:10:00,11.96,11.99,11.94,11.98,406477.0,9.3123,9.3357,9.2967,9.3279,406477.0
2023-05-24 14:20:00,11.98,12.0,11.96,11.96,172749.0,9.3279,9.3435,9.3123,9.3123,172749.0
2023-05-24 14:30:00,11.96,11.98,11.96,11.98,133339.0,9.3123,9.3279,9.3123,9.3279,133339.0
2023-05-24 14:40:00,11.98,11.98,11.95,11.96,114313.0,9.3279,9.3279,9.3045,9.3123,114313.0
2023-05-24 14:50:00,11.96,11.96,11.93,11.93,155049.0,9.3123,9.3123,9.289,9.289,155049.0
2023-05-24 15:00:00,11.94,11.94,11.92,11.94,131726.0,9.2967,9.2967,9.2812,9.2967,131726.0
2023-05-24 15:10:00,11.94,11.98,11.93,11.97,379786.0,9.2967,9.3279,9.289,9.3201,379786.0
2023-05-24 15:20:00,11.96,11.99,11.96,11.96,186138.0,9.3123,9.3357,9.3123,9.3123,186138.0
2023-05-24 15:30:00,11.96,11.99,11.95,11.97,435366.0,9.3123,9.3357,9.3045,9.3201,435366.0
2023-05-24 15:40:00,11.97,11.98,11.96,11.97,345545.0,9.3201,9.3279,9.3123,9.3201,345545.0
2023-05-24 15:50:00,11.97,11.97,11.95,11.97,702548.0,9.3201,9.3201,9.3045,9.3201,702548.0
2023-05-25 09:30:00,11.86,11.87,11.78,11.79,597556.0,9.2345,9.2422,9.1722,9.18,597556.0
2023-05-25 09:40:00,11.78,11.85,11.76,11.8,502796.0,9.1722,9.2267,9.1566,9.1877,502796.0
2023-05-25 09:50:00,11.8,11.86,11.79,11.83,574386.0,9.1877,9.2345,9.18,9.2111,574386.0
2023-05-25 10:00:00,11.83,11.85,11.79,11.82,511391.0,9.2111,9.2267,9.18,9.2033,511391.0
2023-05-25 10:10:00,11.82,11.82,11.76,11.77,541351.0,9.2033,9.2033,9.1566,9.1644,541351.0
2023-05-25 10:20:00,11.77,11.78,11.71,11.73,398084.0,9.1644,9.1722,9.1177,9.1332,398084.0
2023-05-25 10:30:00,11.74,11.81,11.72,11.8,494142.0,9.141,9.1955,9.1255,9.1877,494142.0
2023-05-25 10:40:00,11.8,11.85,11.8,11.84,227679.0,9.1877,9.2267,9.1877,9.2189,227679.0
2023-05-25 10:50:00,11.84,11.88,11.83,11.87,225829.0,9.2189,9.25,9.2111,9.2422,225829.0
2023-05-25 11:00:00,11.88,11.91,11.86,11.87,357827.0,9.25,9.2734,9.2345,9.2422,357827.0
2023-05-25 11:10:00,11.87,11.88,11.81,11.82,299765.0,9.2422,9.25,9.1955,9.2033,299765.0
2023-05-25 11:20:00,11.82,11.84,11.81,11.83,496807.0,9.2033,9.2189,9.1955,9.2111,496807.0
2023-05-25 11:30:00,11.84,11.84,11.76,11.77,598837.0,9.2189,9.2189,9.1566,9.1644,598837.0
2023-05-25 11:40:00,11.77,11.77,11.67,11.74,646771.0,9.1644,9.1644,9.0865,9.141,646771.0
2023-05-25 11:50:00,11.73,11.76,11.72,11.74,436025.0,9.1332,9.1566,9.1255,9.141,436025.0
2023-05-25 12:00:00,11.74,11.76,11.72,11.73,238229.0,9.141,9.1566,9.1255,9.1332,238229.0
2023-05-25 12:10:00,11.73,11.75,11.73,11.75,244278.0,9.1332,9.1488,9.1332,9.1488,244278.0
2023-05-25 12:20:00,11.75,11.78,11.74,11.78,215396.0,9.1488,9.1722,9.141,9.1722,215396.0
2023-05-25 12:30:00,11.78,11.79,11.77,11.78,123741.0,9.1722,9.18,9.1644,9.1722,123741.0
2023-05-25 12:40:00,11.77,11.79,11.76,11.77,89939.0,9.1644,9.18,9.1566,9.1644,89939.0
2023-05-25 12:50:00,11.77,11.78,11.75,11.76,169451.0,9.1644,9.1722,9.1488,9.1566,169451.0
2023-05-25 13:00:00,11.76,11.77,11.75,11.76,236257.0,9.1566,9.1644,9.1488,9.1566,236257.0
2023-05-25 13:10:00,11.76,11.78,11.75,11.77,237385.0,9.1566,9.1722,9.1488,9.1644,237385.0
2023-05-25 13:20:00,11.77,11.79,11.76,11.77,101244.0,9.1644,9.18,9.1566,9.1644,101244.0
2023-05-25 13:30:00,11.77,11.77,11.75,11.77,211913.0,9.1644,9.1644,9.1488,9.1644,211913.0
2023-05-25 13:40:00,11.77,11.77,11.75,11.76,86144.0,9.1644,9.1644,9.1488,9.1566,86144.0
2023-05-25 13:50:00,11.76,11.76,11.75,11.76,103581.0,9.1566,9.1566,9.1488,9.1566,103581.0
2023-05-25 14:00:00,11.76,11.78,11.75,11.76,346936.0,9.1566,9.1722,9.1488,9.1566,346936.0
2023-05-25 14:10:00,11.76,11.77,11.75,11.76,255051.0,9.1566,9.1644,9.1488,9.1566,255051.0
2023-05-25 14:20:00,11.76,11.77,11.75,11.76,357892.0,9.1566,9.1644,9.1488,9.1566,357892.0
2023-05-25 14:30:00,11.76,11.77,11.75,11.75,864133.0,9.1566,9.1644,9.1488,9.1488,864133.0
2023-05-25 14:40:00,11.75,11.76,11.71,11.76,661524.0,9.1488,9.1566,9.1177,9.1566,661524.0
2023-05-25 14:50:00,11.76,11.77,11.75,11.77,185513.0,9.1566,9.1644,9.1488,9.1644,185513.0
2023-05-25 15:00:00,11.77,11.77,11.75,11.77,284172.0,9.1644,9.1644,9.1488,9.1644,284172.0
2023-05-25 15:10:00,11.77,11.78,11.76,11.76,327548.0,9.1644,9.1722,9.1566,9.1566,327548.0
2023-05-25 15:20:00,11.77,11.8,11.76,11.78,345336.0,9.1644,9.1877,9.1566,9.1722,345336.0
2023-05-25 15:30:00,11.79,11.79,11.77,11.79,262876.0,9.18,9.18,9.1644,9.18,262876.0
2023-05-25 15:40:00,11.79,11.79,11.78,11.79,410410.0,9.18,9.18,9.1722,9.18,410410.0
2023-05-25 15:50:00,11.79,11.79,11.75,11.75,871844.0,9.18,9.18,9.1488,9.1488,871844.0
2023-05-26 09:30:00,11.89,11.9,11.82,11.89,459365.0,9.2578,9.2656,9.2033,9.2578,459365.0
2023-05-26 09:40:00,11.9,11.94,11.89,11.91,295914.0,9.2656,9.2967,9.2578,9.2734,295914.0
2023-05-26 09:50:00,11.92,11.95,11.9,11.91,328005.0,9.2812,9.3045,9.2656,9.2734,328005.0
2023-05-26 10:00:00,11.91,11.95,11.88,11.94,290279.0,9.2734,9.3045,9.25,9.2967,290279.0
2023-05-26 10:10:00,11.94,11.95,11.91,11.93,208852.0,9.2967,9.3045,9.2734,9.289,208852.0
2023-05-26 10:20:00,11.93,11.97,11.91,11.93,374555.0,9.289,9.3201,9.2734,9.289,374555.0
2023-05-26 10:30:00,11.93,11.93,11.89,11.9,266908.0,9.289,9.289,9.2578,9.2656,266908.0
2023-05-26 10:40:00,11.91,11.92,11.86,11.9,259707.0,9.2734,9.2812,9.2345,9.2656,259707.0
2023-05-26 10:50:00,11.89,11.9,11.87,11.88,110984.0,9.2578,9.2656,9.2422,9.25,110984.0
2023-05-26 11:00:00,11.88,11.91,11.88,11.9,154885.0,9.25,9.2734,9.25,9.2656,154885.0
2023-05-26 11:10:00,11.89,11.9,11.84,11.85,360089.0,9.2578,9.2656,9.2189,9.2267,360089.0
2023-05-26 11:20:00,11.86,11.87,11.8,11.8,347015.0,9.2345,9.2422,9.1877,9.1877,347015.0
2023-05-26 11:30:00,11.8,11.87,11.79,11.87,396160.0,9.1877,9.2422,9.18,9.2422,396160.0
2023-05-26 11:40:00,11.87,11.87,11.82,11.86,277063.0,9.2422,9.2422,9.2033,9.2345,277063.0
2023-05-26 11:50:00,11.86,11.89,11.85,11.88,126833.0,9.2345,9.2578,9.2267,9.25,126833.0
2023-05-26 12:00:00,11.88,11.89,11.86,11.87,446507.0,9.25,9.2578,9.2345,9.2422,446507.0
2023-05-26 12:10:00,11.88,11.89,11.87,11.88,265212.0,9.25,9.2578,9.2422,9.25,265212.0
2023-05-26 12:20:00,11.88,11.93,11.87,11.92,301689.0,9.25,9.289,9.2422,9.2812,301689.0
2023-05-26 12:30:00,11.92,11.93,11.9,11.9,159631.0,9.2812,9.289,9.2656,9.2656,159631.0
2023-05-26 12:40:00,11.9,11.92,11.9,11.92,64469.0,9.2656,9.2812,9.2656,9.2812,64469.0
2023-05-26 12:50:00,11.92,11.96,11.91,11.96,169519.0,9.2812,9.3123,9.2734,9.3123,169519.0
2023-05-26 13:00:00,11.95,11.99,11.95,11.98,193244.0,9.3045,9.3357,9.3045,9.3279,193244.0
2023-05-26 13:10:00,11.99,12.0,11.97,11.99,208758.0,9.3357,9.3435,9.3201,9.3357,208758.0
2023-05-26 13:20:00,11.99,12.02,11.98,12.0,339278.0,9.3357,9.359,9.3279,9.3435,339278.0
2023-05-26 13:30:00,12.0,12.01,11.98,12.0,226169.0,9.3435,9.3513,9.3279,9.3435,226169.0
2023-05-26 13:40:00,12.01,12.01,11.98,12.0,515901.0,9.3513,9.3513,9.3279,9.3435,515901.0
2023-05-26 13:50:00,12.0,12.01,11.99,12.01,163224.0,9.3435,9.3513,9.3357,9.3513,163224.0
2023-05-26 14:00:00,12.0,12.01,11.99,12.0,263439.0,9.3435,9.3513,9.3357,9.3435,263439.0
2023-05-26 14:10:00,12.0,12.01,11.99,12.0,601118.0,9.3435,9.3513,9.3357,9.3435,601118.0
2023-05-26 14:20:00,12.0,12.02,11.99,12.01,478307.0,9.3435,9.359,9.3357,9.3513,478307.0
2023-05-26 14:30:00,12.01,12.02,12.0,12.01,205501.0,9.3513,9.359,9.3435,9.3513,205501.0
2023-05-26 14:40:00,12.01,12.02,12.0,12.02,171884.0,9.3513,9.359,9.3435,9.359,171884.0
2023-05-26 14:50:00,12.02,12.02,12.0,12.0,98098.0,9.359,9.359,9.3435,9.3435,98098.0
2023-05-26 15:00:00,12.01,12.04,12.0,12.03,338028.0,9.3513,9.3746,9.3435,9.3668,338028.0
2023-05-26 15:10:00,12.02,12.03,12.01,12.02,70109.0,9.359,9.3668,9.3513,9.359,70109.0
2023-05-26 15:20:00,12.01,12.02,12.0,12.0,178739.0,9.3513,9.359,9.3435,9.3435,178739.0
2023-05-26 15:30:00,12.01,12.01,11.99,12.0,372586.0,9.3513,9.3513,9.3357,9.3435,372586.0
2023-05-26 15:40:00,12.0,12.01,11.98,11.99,429972.0,9.3435,9.3513,9.3279,9.3357,429972.0
2023-05-26 15:50:00,11.99,12.0,11.97,11.97,789086.0,9.3357,9.3435,9.3201,9.3201,789086.0
2023-05-30 09:30:00,11.81,11.84,11.69,11.73,1306612.0,9.1955,9.2189,9.1021,9.1332,1306612.0
2023-05-30 09:40:00,11.73,11.76,11.7,11.76,722164.0,9.1332,9.1566,9.1099,9.1566,722164.0
2023-05-30 09:50:00,11.76,11.76,11.67,11.7,625552.0,9.1566,9.1566,9.0865,9.1099,625552.0
2023-05-30 10:00:00,11.7,11.74,11.66,11.73,565339.0,9.1099,9.141,9.0787,9.1332,565339.0
2023-05-30 10:10:00,11.73,11.73,11.69,11.7,312541.0,9.1332,9.1332,9.1021,9.1099,312541.0
2023-05-30 10:20:00,11.71,11.72,11.67,11.68,398104.0,9.1177,9.1255,9.0865,9.0943,398104.0
2023-05-30 10:30:00,11.68,11.71,11.67,11.69,298282.0,9.0943,9.1177,9.0865,9.1021,298282.0
2023-05-30 10:40:00,11.69,11.69,11.62,11.63,670138.0,9.1021,9.1021,9.0476,9.0554,670138.0
2023-05-30 10:50:00,11.63,11.65,11.58,11.6,1242347.0,9.0554,9.0709,9.0164,9.032,1242347.0
2023-05-30 11:00:00,11.59,11.63,11.59,11.63,205504.0,9.0242,9.0554,9.0242,9.0554,205504.0
2023-05-30 11:10:00,11.63,11.63,11.6,11.62,253102.0,9.0554,9.0554,9.032,9.0476,253102.0
2023-05-30 11:20:00,11.62,11.64,11.6,11.64,240929.0,9.0476,9.0632,9.032,9.0632,240929.0
2023-05-30 11:30:00,11.63,11.66,11.62,11.63,479906.0,9.0554,9.0787,9.0476,9.0554,479906.0
2023-05-30 11:40:00,11.63,11.64,11.6,11.61,229309.0,9.0554,9.0632,9.032,9.0398,229309.0
2023-05-30 11:50:00,11.61,11.63,11.59,11.63,479334.0,9.0398,9.0554,9.0242,9.0554,479334.0
2023-05-30 12:00:00,11.63,11.64,11.6,11.61,575736.0,9.0554,9.0632,9.032,9.0398,575736.0
2023-05-30 12:10:00,11.62,11.67,11.61,11.67,332227.0,9.0476,9.0865,9.0398,9.0865,332227.0
2023-05-30 12:20:00,11.66,11.68,11.64,11.66,198545.0,9.0787,9.0943,9.0632,9.0787,198545.0
2023-05-30 12:30:00,11.66,11.66,11.62,11.63,123761.0,9.0787,9.0787,9.0476,9.0554,123761.0
2023-05-30 12:40:00,11.63,11.63,11.6,11.62,215727.0,9.0554,9.0554,9.032,9.0476,215727.0
2023-05-30 12:50:00,11.63,11.64,11.6,11.61,221086.0,9.0554,9.0632,9.032,9.0398,221086.0
2023-05-30 13:00:00,11.61,11.63,11.6,11.63,159210.0,9.0398,9.0554,9.032,9.0554,159210.0
2023-05-30 13:10:00,11.63,11.64,11.6,11.63,330148.0,9.0554,9.0632,9.032,9.0554,330148.0
2023-05-30 13:20:00,11.63,11.65,11.62,11.64,228190.0,9.0554,9.0709,9.0476,9.0632,228190.0
2023-05-30 13:30:00,11.64,11.68,11.63,11.64,310254.0,9.0632,9.0943,9.0554,9.0632,310254.0
2023-05-30 13:40:00,11.65,11.68,11.64,11.67,111200.0,9.0709,9.0943,9.0632,9.0865,111200.0
2023-05-30 13:50:00,11.67,11.67,11.64,11.65,102827.0,9.0865,9.0865,9.0632,9.0709,102827.0
2023-05-30 14:00:00,11.66,11.67,11.64,11.66,208647.0,9.0787,9.0865,9.0632,9.0787,208647.0
2023-05-30 14:10:00,11.66,11.68,11.65,11.66,209130.0,9.0787,9.0943,9.0709,9.0787,209130.0
2023-05-30 14:20:00,11.66,11.68,11.65,11.67,273383.0,9.0787,9.0943,9.0709,9.0865,273383.0
2023-05-30 14:30:00,11.66,11.69,11.65,11.69,233261.0,9.0787,9.1021,9.0709,9.1021,233261.0
2023-05-30 14:40:00,11.69,11.72,11.68,11.7,383035.0,9.1021,9.1255,9.0943,9.1099,383035.0
2023-05-30 14:50:00,11.7,11.72,11.69,11.7,148840.0,9.1099,9.1255,9.1021,9.1099,148840.0
2023-05-30 15:00:00,11.7,11.71,11.67,11.69,160326.0,9.1099,9.1177,9.0865,9.1021,160326.0
2023-05-30 15:10:00,11.68,11.7,11.68,11.7,132556.0,9.0943,9.1099,9.0943,9.1099,132556.0
2023-05-30 15:20:00,11.7,11.71,11.69,11.7,161238.0,9.1099,9.1177,9.1021,9.1099,161238.0
2023-05-30 15:30:00,11.7,11.73,11.69,11.71,466872.0,9.1099,9.1332,9.1021,9.1177,466872.0
2023-05-30 15:40:00,11.71,11.72,11.7,11.71,443532.0,9.1177,9.1255,9.1099,9.1177,443532.0
2023-05-30 15:50:00,11.71,11.74,11.71,11.73,929253.0,9.1177,9.141,9.1177,9.1332,929253.0
2023-05-31 09:30:00,11.53,11.56,11.47,11.51,820524.0,8.9775,9.0009,8.9308,8.9619,820524.0
2023-05-31 09:40:00,11.52,11.56,11.49,11.51,277089.0,8.9697,9.0009,8.9464,8.9619,277089.0
2023-05-31 09:50:00,11.52,11.56,11.51,11.54,271437.0,8.9697,9.0009,8.9619,8.9853,271437.0
2023-05-31 10:00:00,11.53,11.56,11.49,11.56,352336.0,8.9775,9.0009,8.9464,9.0009,352336.0
2023-05-31 10:10:00,11.56,11.59,11.53,11.55,264155.0,9.0009,9.0242,8.9775,8.9931,264155.0
2023-05-31 10:20:00,11.56,11.57,11.52,11.54,279353.0,9.0009,9.0087,8.9697,8.9853,279353.0
2023-05-31 10:30:00,11.54,11.57,11.52,11.57,438577.0,8.9853,9.0087,8.9697,9.0087,438577.0
2023-05-31 10:40:00,11.56,11.58,11.52,11.53,391163.0,9.0009,9.0164,8.9697,8.9775,391163.0
2023-05-31 10:50:00,11.52,11.55,11.51,11.52,551833.0,8.9697,8.9931,8.9619,8.9697,551833.0
2023-05-31 11:00:00,11.52,11.54,11.51,11.54,235977.0,8.9697,8.9853,8.9619,8.9853,235977.0
2023-05-31 11:10:00,11.53,11.56,11.51,11.54,195040.0,8.9775,9.0009,8.9619,8.9853,195040.0
2023-05-31 11:20:00,11.54,11.58,11.54,11.55,304386.0,8.9853,9.0164,8.9853,8.9931,304386.0
2023-05-31 11:30:00,11.56,11.58,11.55,11.56,175821.0,9.0009,9.0164,8.9931,9.0009,175821.0
2023-05-31 11:40:00,11.56,11.57,11.52,11.54,159774.0,9.0009,9.0087,8.9697,8.9853,159774.0
2023-05-31 11:50:00,11.53,11.55,11.51,11.52,227371.0,8.9775,8.9931,8.9619,8.9697,227371.0
2023-05-31 12:00:00,11.52,11.53,11.5,11.51,168862.0,8.9697,8.9775,8.9542,8.9619,168862.0
2023-05-31 12:10:00,11.51,11.53,11.5,11.52,172338.0,8.9619,8.9775,8.9542,8.9697,172338.0
2023-05-31 12:20:00,11.51,11.54,11.51,11.53,120161.0,8.9619,8.9853,8.9619,8.9775,120161.0
2023-05-31 12:30:00,11.53,11.53,11.51,11.52,142332.0,8.9775,8.9775,8.9619,8.9697,142332.0
2023-05-31 12:40:00,11.52,11.53,11.5,11.51,301618.0,8.9697,8.9775,8.9542,8.9619,301618.0
2023-05-31 12:50:00,11.51,11.54,11.5,11.53,268982.0,8.9619,8.9853,8.9542,8.9775,268982.0
2023-05-31 13:00:00,11.53,11.56,11.52,11.53,165872.0,8.9775,9.0009,8.9697,8.9775,165872.0
2023-05-31 13:10:00,11.52,11.53,11.51,11.52,140943.0,8.9697,8.9775,8.9619,8.9697,140943.0
2023-05-31 13:20:00,11.52,11.54,11.5,11.53,404560.0,8.9697,8.9853,8.9542,8.9775,404560.0
2023-05-31 13:30:00,11.53,11.58,11.52,11.58,457919.0,8.9775,9.0164,8.9697,9.0164,457919.0
2023-05-31 13:40:00,11.58,11.59,11.53,11.54,313699.0,9.0164,9.0242,8.9775,8.9853,313699.0
2023-05-31 13:50:00,11.54,11.55,11.53,11.54,125788.0,8.9853,8.9931,8.9775,8.9853,125788.0
2023-05-31 14:00:00,11.54,11.56,11.52,11.54,547966.0,8.9853,9.0009,8.9697,8.9853,547966.0
2023-05-31 14:10:00,11.54,11.55,11.52,11.54,153452.0,8.9853,8.9931,8.9697,8.9853,153452.0
2023-05-31 14:20:00,11.54,11.54,11.5,11.51,232486.0,8.9853,8.9853,8.9542,8.9619,232486.0
2023-05-31 14:30:00,11.51,11.51,11.49,11.51,326405.0,8.9619,8.9619,8.9464,8.9619,326405.0
2023-05-31 14:40:00,11.51,11.51,11.49,11.5,170452.0,8.9619,8.9619,8.9464,8.9542,170452.0
2023-05-31 14:50:00,11.5,11.52,11.49,11.52,268183.0,8.9542,8.9697,8.9464,8.9697,268183.0
2023-05-31 15:00:00,11.52,11.53,11.5,11.53,202448.0,8.9697,8.9775,8.9542,8.9775,202448.0
2023-05-31 15:10:00,11.53,11.57,11.52,11.53,941112.0,8.9775,9.0087,8.9697,8.9775,941112.0
2023-05-31 15:20:00,11.53,11.54,11.52,11.53,208115.0,8.9775,8.9853,8.9697,8.9775,208115.0
2023-05-31 15:30:00,11.54,11.56,11.53,11.54,377181.0,8.9853,9.0009,8.9775,8.9853,377181.0
2023-05-31 15:40:00,11.54,11.58,11.54,11.58,705228.0,8.9853,9.0164,8.9853,9.0164,705228.0
2023-05-31 15:50:00,11.58,11.59,11.54,11.54,1896496.0,9.0164,9.0242,8.9853,8.9853,1896496.0
2023-06-01 09:30:00,11.6,11.69,11.6,11.65,521816.0,9.032,9.1021,9.032,9.0709,521816.0
2023-06-01 09:40:00,11.65,11.66,11.58,11.6,365173.0,9.0709,9.0787,9.0164,9.032,365173.0
2023-06-01 09:50:00,11.6,11.64,11.58,11.6,174813.0,9.032,9.0632,9.0164,9.032,174813.0
2023-06-01 10:00:00,11.6,11.68,11.6,11.63,277339.0,9.032,9.0943,9.032,9.0554,277339.0
2023-06-01 10:10:00,11.63,11.65,11.6,11.63,201965.0,9.0554,9.0709,9.032,9.0554,201965.0
2023-06-01 10:20:00,11.63,11.69,11.62,11.65,187398.0,9.0554,9.1021,9.0476,9.0709,187398.0
2023-06-01 10:30:00,11.65,11.69,11.64,11.69,311287.0,9.0709,9.1021,9.0632,9.1021,311287.0
2023-06-01 10:40:00,11.69,11.74,11.68,11.72,298364.0,9.1021,9.141,9.0943,9.1255,298364.0
2023-06-01 10:50:00,11.73,11.87,11.72,11.87,1162861.0,9.1332,9.2422,9.1255,9.2422,1162861.0
2023-06-01 11:00:00,11.86,11.88,11.81,11.82,601354.0,9.2345,9.25,9.1955,9.2033,601354.0
2023-06-01 11:10:00,11.81,11.88,11.8,11.88,356694.0,9.1955,9.25,9.1877,9.25,356694.0
2023-06-01 11:20:00,11.88,11.92,11.86,11.91,453306.0,9.25,9.2812,9.2345,9.2734,453306.0
2023-06-01 11:30:00,11.91,11.93,11.88,11.9,410809.0,9.2734,9.289,9.25,9.2656,410809.0
2023-06-01 11:40:00,11.9,11.93,11.89,11.89,304555.0,9.2656,9.289,9.2578,9.2578,304555.0
2023-06-01 11:50:00,11.89,11.92,11.87,11.9,408635.0,9.2578,9.2812,9.2422,9.2656,408635.0
2023-06-01 12:00:00,11.89,11.91,11.88,11.9,354118.0,9.2578,9.2734,9.25,9.2656,354118.0
2023-06-01 12:10:00,11.9,11.92,11.88,11.91,314585.0,9.2656,9.2812,9.25,9.2734,314585.0
2023-06-01 12:20:00,11.92,11.94,11.9,11.93,257206.0,9.2812,9.2967,9.2656,9.289,257206.0
2023-06-01 12:30:00,11.93,11.97,11.93,11.96,685829.0,9.289,9.3201,9.289,9.3123,685829.0
2023-06-01 12:40:00,11.96,11.97,11.93,11.95,265540.0,9.3123,9.3201,9.289,9.3045,265540.0
2023-06-01 12:50:00,11.96,11.96,11.94,11.95,334733.0,9.3123,9.3123,9.2967,9.3045,334733.0
2023-06-01 13:00:00,11.95,11.95,11.93,11.95,207213.0,9.3045,9.3045,9.289,9.3045,207213.0
2023-06-01 13:10:00,11.95,11.96,11.94,11.95,259850.0,9.3045,9.3123,9.2967,9.3045,259850.0
2023-06-01 13:20:00,11.95,11.97,11.95,11.96,364168.0,9.3045,9.3201,9.3045,9.3123,364168.0
2023-06-01 13:30:00,11.96,11.98,11.93,11.95,353842.0,9.3123,9.3279,9.289,9.3045,353842.0
2023-06-01 13:40:00,11.94,11.97,11.93,11.96,248429.0,9.2967,9.3201,9.289,9.3123,248429.0
2023-06-01 13:50:00,11.96,11.97,11.94,11.95,242866.0,9.3123,9.3201,9.2967,9.3045,242866.0
2023-06-01 14:00:00,11.95,11.96,11.93,11.95,265947.0,9.3045,9.3123,9.289,9.3045,265947.0
2023-06-01 14:10:00,11.96,11.97,11.95,11.96,196717.0,9.3123,9.3201,9.3045,9.3123,196717.0
2023-06-01 14:20:00,11.95,11.98,11.95,11.97,349657.0,9.3045,9.3279,9.3045,9.3201,349657.0
2023-06-01 14:30:00,11.98,11.98,11.94,11.95,252264.0,9.3279,9.3279,9.2967,9.3045,252264.0
2023-06-01 14:40:00,11.95,11.95,11.92,11.94,397195.0,9.3045,9.3045,9.2812,9.2967,397195.0
2023-06-01 14:50:00,11.94,11.98,11.93,11.96,370208.0,9.2967,9.3279,9.289,9.3123,370208.0
2023-06-01 15:00:00,11.96,11.98,11.95,11.96,350648.0,9.3123,9.3279,9.3045,9.3123,350648.0
2023-06-01 15:10:00,11.96,11.97,11.94,11.94,330076.0,9.3123,9.3201,9.2967,9.2967,330076.0
2023-06-01 15:20:00,11.94,11.95,11.93,11.93,417126.0,9.2967,9.3045,9.289,9.289,417126.0
2023-06-01 15:30:00,11.93,11.95,11.91,11.95,745993.0,9.289,9.3045,9.2734,9.3045,745993.0
2023-06-01 15:40:00,11.95,11.98,11.94,11.96,646551.0,9.3045,9.3279,9.2967,9.3123,646551.0
2023-06-01 15:50:00,11.96,12.0,11.96,11.97,2409281.0,9.3123,9.3435,9.3123,9.3201,2409281.0
2023-06-02 09:30:00,12.29,12.37,12.25,12.27,1522941.0,9.5693,9.6316,9.5381,9.5537,1522941.0
2023-06-02 09:40:00,12.27,12.28,12.2,12.22,579747.0,9.5537,9.5615,9.4992,9.5148,579747.0
2023-06-02 09:50:00,12.21,12.25,12.18,12.22,660199.0,9.507,9.5381,9.4836,9.5148,660199.0
2023-06-02 10:00:00,12.22,12.25,12.16,12.19,355538.0,9.5148,9.5381,9.468,9.4914,355538.0
2023-06-02 10:10:00,12.19,12.23,12.17,12.21,956627.0,9.4914,9.5225,9.4758,9.507,956627.0
2023-06-02 10:20:00,12.2,12.24,12.19,12.21,663480.0,9.4992,9.5303,9.4914,9.507,663480.0
2023-06-02 10:30:00,12.22,12.22,12.18,12.2,375926.0,9.5148,9.5148,9.4836,9.4992,375926.0
2023-06-02 10:40:00,12.19,12.24,12.18,12.21,507323.0,9.4914,9.5303,9.4836,9.507,507323.0
2023-06-02 10:50:00,12.2,12.23,12.2,12.23,163702.0,9.4992,9.5225,9.4992,9.5225,163702.0
2023-06-02 11:00:00,12.23,12.26,12.22,12.24,440455.0,9.5225,9.5459,9.5148,9.5303,440455.0
2023-06-02 11:10:00,12.25,12.3,12.24,12.28,528359.0,9.5381,9.5771,9.5303,9.5615,528359.0
2023-06-02 11:20:00,12.28,12.3,12.28,12.29,322812.0,9.5615,9.5771,9.5615,9.5693,322812.0
2023-06-02 11:30:00,12.29,12.32,12.29,12.32,460653.0,9.5693,9.5926,9.5693,9.5926,460653.0
2023-06-02 11:40:00,12.32,12.32,12.28,12.29,589303.0,9.5926,9.5926,9.5615,9.5693,589303.0
2023-06-02 11:50:00,12.28,12.31,12.28,12.29,577221.0,9.5615,9.5848,9.5615,9.5693,577221.0
2023-06-02 12:00:00,12.29,12.3,12.27,12.28,376137.0,9.5693,9.5771,9.5537,9.5615,376137.0
2023-06-02 12:10:00,12.28,12.29,12.24,12.25,471735.0,9.5615,9.5693,9.5303,9.5381,471735.0
2023-06-02 12:20:00,12.25,12.28,12.24,12.28,141148.0,9.5381,9.5615,9.5303,9.5615,141148.0
2023-06-02 12:30:00,12.28,12.29,12.24,12.25,374121.0,9.5615,9.5693,9.5303,9.5381,374121.0
2023-06-02 12:40:00,12.25,12.27,12.23,12.27,473639.0,9.5381,9.5537,9.5225,9.5537,473639.0
2023-06-02 12:50:00,12.27,12.29,12.26,12.29,255840.0,9.5537,9.5693,9.5459,9.5693,255840.0
2023-06-02 13:00:00,12.29,12.29,12.26,12.27,147082.0,9.5693,9.5693,9.5459,9.5537,147082.0
2023-06-02 13:10:00,12.26,12.27,12.24,12.26,220775.0,9.5459,9.5537,9.5303,9.5459,220775.0
2023-06-02 13:20:00,12.26,12.27,12.25,12.26,143287.0,9.5459,9.5537,9.5381,9.5459,143287.0
2023-06-02 13:30:00,12.26,12.27,12.25,12.27,237871.0,9.5459,9.5537,9.5381,9.5537,237871.0
2023-06-02 13:40:00,12.27,12.29,12.26,12.29,370757.0,9.5537,9.5693,9.5459,9.5693,370757.0
2023-06-02 13:50:00,12.29,12.29,12.26,12.27,274149.0,9.5693,9.5693,9.5459,9.5537,274149.0
2023-06-02 14:00:00,12.27,12.27,12.23,12.25,271624.0,9.5537,9.5537,9.5225,9.5381,271624.0
2023-06-02 14:10:00,12.25,12.25,12.22,12.23,283505.0,9.5381,9.5381,9.5148,9.5225,283505.0
2023-06-02 14:20:00,12.24,12.27,12.22,12.26,284391.0,9.5303,9.5537,9.5148,9.5459,284391.0
2023-06-02 14:30:00,12.25,12.26,12.23,12.25,177461.0,9.5381,9.5459,9.5225,9.5381,177461.0
2023-06-02 14:40:00,12.26,12.28,12.25,12.26,415427.0,9.5459,9.5615,9.5381,9.5459,415427.0
2023-06-02 14:50:00,12.26,12.26,12.25,12.26,137306.0,9.5459,9.5459,9.5381,9.5459,137306.0
2023-06-02 15:00:00,12.26,12.27,12.25,12.26,188054.0,9.5459,9.5537,9.5381,9.5459,188054.0
2023-06-02 15:10:00,12.25,12.27,12.24,12.25,600179.0,9.5381,9.5537,9.5303,9.5381,600179.0
2023-06-02 15:20:00,12.26,12.26,12.24,12.25,324036.0,9.5459,9.5459,9.5303,9.5381,324036.0
2023-06-02 15:30:00,12.25,12.27,12.23,12.26,482737.0,9.5381,9.5537,9.5225,9.5459,482737.0
2023-06-02 15:40:00,12.26,12.26,12.22,12.22,743518.0,9.5459,9.5459,9.5148,9.5148,743518.0
2023-06-02 15:50:00,12.22,12.25,12.22,12.24,1242628.0,9.5148,9.5381,9.5148,9.5303,1242628.0
2023-06-05 09:30:00,12.47,12.51,12.44,12.46,929700.0,9.7094,9.7406,9.6861,9.7016,929700.0
2023-06-05 09:40:00,12.46,12.47,12.41,12.44,379942.0,9.7016,9.7094,9.6627,9.6861,379942.0
2023-06-05 09:50:00,12.44,12.46,12.36,12.37,165035.0,9.6861,9.7016,9.6238,9.6316,165035.0
2023-06-05 10:00:00,12.37,12.41,12.34,12.35,449186.0,9.6316,9.6627,9.6082,9.616,449186.0
2023-06-05 10:10:00,12.35,12.36,12.28,12.29,395674.0,9.616,9.6238,9.5615,9.5693,395674.0
2023-06-05 10:20:00,12.29,12.33,12.27,12.3,192909.0,9.5693,9.6004,9.5537,9.5771,192909.0
2023-06-05 10:30:00,12.3,12.35,12.28,12.35,371238.0,9.5771,9.616,9.5615,9.616,371238.0
2023-06-05 10:40:00,12.35,12.4,12.33,12.4,563490.0,9.616,9.6549,9.6004,9.6549,563490.0
2023-06-05 10:50:00,12.4,12.4,12.34,12.36,506733.0,9.6549,9.6549,9.6082,9.6238,506733.0
2023-06-05 11:00:00,12.37,12.42,12.36,12.39,228569.0,9.6316,9.6705,9.6238,9.6471,228569.0
2023-06-05 11:10:00,12.38,12.39,12.37,12.39,221139.0,9.6393,9.6471,9.6316,9.6471,221139.0
2023-06-05 11:20:00,12.38,12.4,12.38,12.39,222683.0,9.6393,9.6549,9.6393,9.6471,222683.0
2023-06-05 11:30:00,12.39,12.4,12.36,12.37,172113.0,9.6471,9.6549,9.6238,9.6316,172113.0
2023-06-05 11:40:00,12.37,12.38,12.34,12.36,282031.0,9.6316,9.6393,9.6082,9.6238,282031.0
2023-06-05 11:50:00,12.36,12.38,12.35,12.37,189739.0,9.6238,9.6393,9.616,9.6316,189739.0
2023-06-05 12:00:00,12.38,12.38,12.35,12.35,173786.0,9.6393,9.6393,9.616,9.616,173786.0
2023-06-05 12:10:00,12.36,12.37,12.34,12.35,220102.0,9.6238,9.6316,9.6082,9.616,220102.0
2023-06-05 12:20:00,12.35,12.36,12.34,12.34,250527.0,9.616,9.6238,9.6082,9.6082,250527.0
2023-06-05 12:30:00,12.35,12.37,12.34,12.36,390911.0,9.616,9.6316,9.6082,9.6238,390911.0
2023-06-05 12:40:00,12.36,12.38,12.36,12.38,110479.0,9.6238,9.6393,9.6238,9.6393,110479.0
2023-06-05 12:50:00,12.38,12.39,12.36,12.38,344234.0,9.6393,9.6471,9.6238,9.6393,344234.0
2023-06-05 13:00:00,12.38,12.39,12.36,12.36,272701.0,9.6393,9.6471,9.6238,9.6238,272701.0
2023-06-05 13:10:00,12.37,12.38,12.35,12.38,345257.0,9.6316,9.6393,9.616,9.6393,345257.0
2023-06-05 13:20:00,12.38,12.38,12.35,12.35,272498.0,9.6393,9.6393,9.616,9.616,272498.0
2023-06-05 13:30:00,12.36,12.36,12.34,12.36,228840.0,9.6238,9.6238,9.6082,9.6238,228840.0
2023-06-05 13:40:00,12.36,12.37,12.35,12.37,230696.0,9.6238,9.6316,9.616,9.6316,230696.0
2023-06-05 13:50:00,12.37,12.39,12.36,12.38,372313.0,9.6316,9.6471,9.6238,9.6393,372313.0
2023-06-05 14:00:00,12.38,12.41,12.37,12.37,551076.0,9.6393,9.6627,9.6316,9.6316,551076.0
2023-06-05 14:10:00,12.37,12.38,12.36,12.37,213402.0,9.6316,9.6393,9.6238,9.6316,213402.0
2023-06-05 14:20:00,12.37,12.38,12.33,12.34,552965.0,9.6316,9.6393,9.6004,9.6082,552965.0
2023-06-05 14:30:00,12.34,12.34,12.32,12.33,509872.0,9.6082,9.6082,9.5926,9.6004,509872.0
2023-06-05 14:40:00,12.33,12.34,12.31,12.32,343636.0,9.6004,9.6082,9.5848,9.5926,343636.0
2023-06-05 14:50:00,12.33,12.34,12.32,12.33,351611.0,9.6004,9.6082,9.5926,9.6004,351611.0
2023-06-05 15:00:00,12.33,12.35,12.32,12.34,395085.0,9.6004,9.616,9.5926,9.6082,395085.0
2023-06-05 15:10:00,12.34,12.35,12.33,12.35,301478.0,9.6082,9.616,9.6004,9.616,301478.0
2023-06-05 15:20:00,12.35,12.37,12.34,12.37,312599.0,9.616,9.6316,9.6082,9.6316,312599.0
2023-06-05 15:30:00,12.37,12.39,12.34,12.35,794423.0,9.6316,9.6471,9.6082,9.616,794423.0
2023-06-05 15:40:00,12.35,12.36,12.33,12.35,843455.0,9.616,9.6238,9.6004,9.616,843455.0
2023-06-05 15:50:00,12.36,12.36,12.34,12.35,663797.0,9.6238,9.6238,9.6082,9.616,663797.0
2023-06-06 09:30:00,12.23,12.3,12.2,12.27,568675.0,9.5225,9.5771,9.4992,9.5537,568675.0
2023-06-06 09:40:00,12.28,12.33,12.27,12.29,315741.0,9.5615,9.6004,9.5537,9.5693,315741.0
2023-06-06 09:50:00,12.3,12.34,12.29,12.3,429079.0,9.5771,9.6082,9.5693,9.5771,429079.0
2023-06-06 10:00:00,12.3,12.37,12.3,12.36,283387.0,9.5771,9.6316,9.5771,9.6238,283387.0
2023-06-06 10:10:00,12.36,12.41,12.34,12.4,431003.0,9.6238,9.6627,9.6082,9.6549,431003.0
2023-06-06 10:20:00,12.4,12.44,12.39,12.44,436000.0,9.6549,9.6861,9.6471,9.6861,436000.0
2023-06-06 10:30:00,12.44,12.51,12.43,12.48,736050.0,9.6861,9.7406,9.6783,9.7172,736050.0
2023-06-06 10:40:00,12.48,12.49,12.46,12.48,475559.0,9.7172,9.725,9.7016,9.7172,475559.0
2023-06-06 10:50:00,12.48,12.5,12.45,12.46,252612.0,9.7172,9.7328,9.6938,9.7016,252612.0
2023-06-06 11:00:00,12.46,12.49,12.45,12.47,456548.0,9.7016,9.725,9.6938,9.7094,456548.0
2023-06-06 11:10:00,12.47,12.5,12.45,12.49,467550.0,9.7094,9.7328,9.6938,9.725,467550.0
2023-06-06 11:20:00,12.49,12.51,12.47,12.51,257322.0,9.725,9.7406,9.7094,9.7406,257322.0
2023-06-06 11:30:00,12.51,12.57,12.5,12.57,1279951.0,9.7406,9.7873,9.7328,9.7873,1279951.0
2023-06-06 11:40:00,12.57,12.61,12.56,12.57,949006.0,9.7873,9.8184,9.7795,9.7873,949006.0
2023-06-06 11:50:00,12.58,12.58,12.54,12.55,250558.0,9.7951,9.7951,9.7639,9.7717,250558.0
2023-06-06 12:00:00,12.55,12.57,12.54,12.55,375066.0,9.7717,9.7873,9.7639,9.7717,375066.0
2023-06-06 12:10:00,12.55,12.6,12.55,12.58,385772.0,9.7717,9.8106,9.7717,9.7951,385772.0
2023-06-06 12:20:00,12.58,12.6,12.57,12.6,200335.0,9.7951,9.8106,9.7873,9.8106,200335.0
2023-06-06 12:30:00,12.6,12.61,12.58,12.61,424545.0,9.8106,9.8184,9.7951,9.8184,424545.0
2023-06-06 12:40:00,12.6,12.62,12.59,12.61,345292.0,9.8106,9.8262,9.8029,9.8184,345292.0
2023-06-06 12:50:00,12.61,12.64,12.6,12.63,339681.0,9.8184,9.8418,9.8106,9.834,339681.0
2023-06-06 13:00:00,12.63,12.64,12.59,12.62,279892.0,9.834,9.8418,9.8029,9.8262,279892.0
2023-06-06 13:10:00,12.62,12.63,12.58,12.6,359471.0,9.8262,9.834,9.7951,9.8106,359471.0
2023-06-06 13:20:00,12.61,12.62,12.58,12.61,288983.0,9.8184,9.8262,9.7951,9.8184,288983.0
2023-06-06 13:30:00,12.61,12.62,12.58,12.59,317929.0,9.8184,9.8262,9.7951,9.8029,317929.0
2023-06-06 13:40:00,12.59,12.66,12.59,12.65,563127.0,9.8029,9.8574,9.8029,9.8496,563127.0
2023-06-06 13:50:00,12.65,12.69,12.64,12.66,578355.0,9.8496,9.8807,9.8418,9.8574,578355.0
2023-06-06 14:00:00,12.66,12.66,12.63,12.65,526311.0,9.8574,9.8574,9.834,9.8496,526311.0
2023-06-06 14:10:00,12.66,12.67,12.63,12.63,471286.0,9.8574,9.8651,9.834,9.834,471286.0
2023-06-06 14:20:00,12.64,12.65,12.62,12.65,290554.0,9.8418,9.8496,9.8262,9.8496,290554.0
2023-06-06 14:30:00,12.65,12.69,12.64,12.68,531586.0,9.8496,9.8807,9.8418,9.8729,531586.0
2023-06-06 14:40:00,12.68,12.69,12.67,12.68,295264.0,9.8729,9.8807,9.8651,9.8729,295264.0
2023-06-06 14:50:00,12.68,12.68,12.66,12.66,177111.0,9.8729,9.8729,9.8574,9.8574,177111.0
2023-06-06 15:00:00,12.66,12.68,12.65,12.67,430619.0,9.8574,9.8729,9.8496,9.8651,430619.0
2023-06-06 15:10:00,12.67,12.7,12.66,12.7,359142.0,9.8651,9.8885,9.8574,9.8885,359142.0
2023-06-06 15:20:00,12.69,12.73,12.69,12.7,762670.0,9.8807,9.9119,9.8807,9.8885,762670.0
2023-06-06 15:30:00,12.7,12.71,12.68,12.68,513860.0,9.8885,9.8963,9.8729,9.8729,513860.0
2023-06-06 15:40:00,12.68,12.69,12.66,12.66,740850.0,9.8729,9.8807,9.8574,9.8574,740850.0
2023-06-06 15:50:00,12.66,12.68,12.64,12.65,1383971.0,9.8574,9.8729,9.8418,9.8496,1383971.0
2023-06-07 09:30:00,13.0,13.08,12.96,13.05,3180910.0,10.1221,10.1844,10.0909,10.161,3180910.0
2023-06-07 09:40:00,13.04,13.06,12.94,12.96,917983.0,10.1532,10.1688,10.0754,10.0909,917983.0
2023-06-07 09:50:00,12.97,13.03,12.95,12.98,953450.0,10.0987,10.1454,10.0832,10.1065,953450.0
2023-06-07 10:00:00,12.98,13.05,12.97,13.04,941498.0,10.1065,10.161,10.0987,10.1532,941498.0
2023-06-07 10:10:00,13.04,13.07,13.0,13.05,1076232.0,10.1532,10.1766,10.1221,10.161,1076232.0
2023-06-07 10:20:00,13.06,13.09,13.01,13.01,1394742.0,10.1688,10.1922,10.1299,10.1299,1394742.0
2023-06-07 10:30:00,13.0,13.02,12.94,12.96,849062.0,10.1221,10.1377,10.0754,10.0909,849062.0
2023-06-07 10:40:00,12.97,13.0,12.96,12.99,702204.0,10.0987,10.1221,10.0909,10.1143,702204.0
2023-06-07 10:50:00,12.99,13.04,12.98,13.02,576973.0,10.1143,10.1532,10.1065,10.1377,576973.0
2023-06-07 11:00:00,13.01,13.03,12.98,12.99,921239.0,10.1299,10.1454,10.1065,10.1143,921239.0
2023-06-07 11:10:00,12.99,13.01,12.97,12.98,506132.0,10.1143,10.1299,10.0987,10.1065,506132.0
2023-06-07 11:20:00,12.98,13.03,12.97,13.0,437441.0,10.1065,10.1454,10.0987,10.1221,437441.0
2023-06-07 11:30:00,13.0,13.02,12.98,12.99,556903.0,10.1221,10.1377,10.1065,10.1143,556903.0
2023-06-07 11:40:00,12.98,13.02,12.98,13.02,356164.0,10.1065,10.1377,10.1065,10.1377,356164.0
2023-06-07 11:50:00,13.02,13.02,12.97,12.97,345076.0,10.1377,10.1377,10.0987,10.0987,345076.0
2023-06-07 12:00:00,12.98,13.02,12.97,13.01,484870.0,10.1065,10.1377,10.0987,10.1299,484870.0
2023-06-07 12:10:00,13.01,13.02,12.99,13.01,325278.0,10.1299,10.1377,10.1143,10.1299,325278.0
2023-06-07 12:20:00,13.01,13.01,12.97,12.99,250652.0,10.1299,10.1299,10.0987,10.1143,250652.0
2023-06-07 12:30:00,12.99,13.01,12.97,13.0,281078.0,10.1143,10.1299,10.0987,10.1221,281078.0
2023-06-07 12:40:00,13.01,13.01,12.98,12.99,198568.0,10.1299,10.1299,10.1065,10.1143,198568.0
2023-06-07 12:50:00,12.99,13.01,12.98,13.01,249259.0,10.1143,10.1299,10.1065,10.1299,249259.0
2023-06-07 13:00:00,13.01,13.01,12.97,12.98,258898.0,10.1299,10.1299,10.0987,10.1065,258898.0
2023-06-07 13:10:00,12.98,12.98,12.92,12.93,434966.0,10.1065,10.1065,10.0598,10.0676,434966.0
2023-06-07 13:20:00,12.93,12.95,12.9,12.95,263770.0,10.0676,10.0832,10.0442,10.0832,263770.0
2023-06-07 13:30:00,12.94,12.95,12.88,12.88,681999.0,10.0754,10.0832,10.0287,10.0287,681999.0
2023-06-07 13:40:00,12.88,12.93,12.88,12.92,523045.0,10.0287,10.0676,10.0287,10.0598,523045.0
2023-06-07 13:50:00,12.92,12.93,12.9,12.93,251281.0,10.0598,10.0676,10.0442,10.0676,251281.0
2023-06-07 14:00:00,12.93,12.98,12.92,12.98,623393.0,10.0676,10.1065,10.0598,10.1065,623393.0
2023-06-07 14:10:00,12.98,12.99,12.96,12.99,379620.0,10.1065,10.1143,10.0909,10.1143,379620.0
2023-06-07 14:20:00,12.99,13.0,12.98,13.0,390976.0,10.1143,10.1221,10.1065,10.1221,390976.0
2023-06-07 14:30:00,13.0,13.01,12.98,13.0,205231.0,10.1221,10.1299,10.1065,10.1221,205231.0
2023-06-07 14:40:00,13.0,13.01,12.98,13.0,266248.0,10.1221,10.1299,10.1065,10.1221,266248.0
2023-06-07 14:50:00,13.0,13.01,12.98,12.99,355064.0,10.1221,10.1299,10.1065,10.1143,355064.0
2023-06-07 15:00:00,12.99,13.01,12.97,13.0,396645.0,10.1143,10.1299,10.0987,10.1221,396645.0
2023-06-07 15:10:00,13.01,13.03,12.98,13.03,684644.0,10.1299,10.1454,10.1065,10.1454,684644.0
2023-06-07 15:20:00,13.03,13.03,12.99,13.01,441389.0,10.1454,10.1454,10.1143,10.1299,441389.0
2023-06-07 15:30:00,13.01,13.04,13.0,13.02,510035.0,10.1299,10.1532,10.1221,10.1377,510035.0
2023-06-07 15:40:00,13.02,13.04,13.0,13.03,883832.0,10.1377,10.1532,10.1221,10.1454,883832.0
2023-06-07 15:50:00,13.03,13.05,13.0,13.0,1875087.0,10.1454,10.161,10.1221,10.1221,1875087.0
2023-06-08 09:30:00,13.06,13.17,13.06,13.09,762014.0,10.1688,10.2545,10.1688,10.1922,762014.0
2023-06-08 09:40:00,13.09,13.1,13.05,13.09,433284.0,10.1922,10.1999,10.161,10.1922,433284.0
2023-06-08 09:50:00,13.09,13.15,13.08,13.1,533322.0,10.1922,10.2389,10.1844,10.1999,533322.0
2023-06-08 10:00:00,13.1,13.12,13.08,13.1,328061.0,10.1999,10.2155,10.1844,10.1999,328061.0
2023-06-08 10:10:00,13.09,13.16,13.08,13.14,421411.0,10.1922,10.2467,10.1844,10.2311,421411.0
2023-06-08 10:20:00,13.13,13.16,13.11,13.16,321269.0,10.2233,10.2467,10.2077,10.2467,321269.0
2023-06-08 10:30:00,13.16,13.16,13.12,13.14,243783.0,10.2467,10.2467,10.2155,10.2311,243783.0
2023-06-08 10:40:00,13.13,13.17,13.13,13.17,336400.0,10.2233,10.2545,10.2233,10.2545,336400.0
2023-06-08 10:50:00,13.17,13.17,13.13,13.16,272680.0,10.2545,10.2545,10.2233,10.2467,272680.0
2023-06-08 11:00:00,13.16,13.16,13.11,13.12,323931.0,10.2467,10.2467,10.2077,10.2155,323931.0
2023-06-08 11:10:00,13.12,13.12,13.1,13.11,273226.0,10.2155,10.2155,10.1999,10.2077,273226.0
2023-06-08 11:20:00,13.11,13.14,13.1,13.12,278004.0,10.2077,10.2311,10.1999,10.2155,278004.0
2023-06-08 11:30:00,13.12,13.12,13.09,13.11,404676.0,10.2155,10.2155,10.1922,10.2077,404676.0
2023-06-08 11:40:00,13.1,13.11,12.98,13.0,1167662.0,10.1999,10.2077,10.1065,10.1221,1167662.0
2023-06-08 11:50:00,12.99,13.01,12.93,12.94,696740.0,10.1143,10.1299,10.0676,10.0754,696740.0
2023-06-08 12:00:00,12.94,12.97,12.92,12.96,476998.0,10.0754,10.0987,10.0598,10.0909,476998.0
2023-06-08 12:10:00,12.97,13.01,12.96,13.0,366806.0,10.0987,10.1299,10.0909,10.1221,366806.0
2023-06-08 12:20:00,13.0,13.05,12.98,13.04,524931.0,10.1221,10.161,10.1065,10.1532,524931.0
2023-06-08 12:30:00,13.04,13.05,13.02,13.03,356704.0,10.1532,10.161,10.1377,10.1454,356704.0
2023-06-08 12:40:00,13.03,13.04,13.01,13.03,612111.0,10.1454,10.1532,10.1299,10.1454,612111.0
2023-06-08 12:50:00,13.02,13.07,13.02,13.05,443016.0,10.1377,10.1766,10.1377,10.161,443016.0
2023-06-08 13:00:00,13.04,13.07,13.04,13.06,135653.0,10.1532,10.1766,10.1532,10.1688,135653.0
2023-06-08 13:10:00,13.06,13.08,13.04,13.08,369402.0,10.1688,10.1844,10.1532,10.1844,369402.0
2023-06-08 13:20:00,13.07,13.09,13.07,13.07,257646.0,10.1766,10.1922,10.1766,10.1766,257646.0
2023-06-08 13:30:00,13.08,13.1,13.07,13.1,259947.0,10.1844,10.1999,10.1766,10.1999,259947.0
2023-06-08 13:40:00,13.1,13.12,13.08,13.12,159321.0,10.1999,10.2155,10.1844,10.2155,159321.0
2023-06-08 13:50:00,13.12,13.14,13.1,13.13,390385.0,10.2155,10.2311,10.1999,10.2233,390385.0
2023-06-08 14:00:00,13.13,13.15,13.13,13.15,215867.0,10.2233,10.2389,10.2233,10.2389,215867.0
2023-06-08 14:10:00,13.15,13.15,13.13,13.15,398724.0,10.2389,10.2389,10.2233,10.2389,398724.0
2023-06-08 14:20:00,13.15,13.15,13.13,13.15,218721.0,10.2389,10.2389,10.2233,10.2389,218721.0
2023-06-08 14:30:00,13.15,13.17,13.14,13.16,347792.0,10.2389,10.2545,10.2311,10.2467,347792.0
2023-06-08 14:40:00,13.16,13.17,13.14,13.15,221000.0,10.2467,10.2545,10.2311,10.2389,221000.0
2023-06-08 14:50:00,13.15,13.15,13.14,13.15,70433.0,10.2389,10.2389,10.2311,10.2389,70433.0
2023-06-08 15:00:00,13.15,13.16,13.13,13.15,617371.0,10.2389,10.2467,10.2233,10.2389,617371.0
2023-06-08 15:10:00,13.15,13.15,13.14,13.15,175635.0,10.2389,10.2389,10.2311,10.2389,175635.0
2023-06-08 15:20:00,13.15,13.18,13.14,13.16,763712.0,10.2389,10.2622,10.2311,10.2467,763712.0
2023-06-08 15:30:00,13.16,13.17,13.14,13.17,453572.0,10.2467,10.2545,10.2311,10.2545,453572.0
2023-06-08 15:40:00,13.17,13.18,13.16,13.17,703269.0,10.2545,10.2622,10.2467,10.2545,703269.0
2023-06-08 15:50:00,13.17,13.18,13.15,13.16,1728000.0,10.2545,10.2622,10.2389,10.2467,1728000.0
2023-06-09 09:30:00,13.15,13.2,13.12,13.2,1037147.0,10.2389,10.2778,10.2155,10.2778,1037147.0
2023-06-09 09:40:00,13.2,13.2,13.16,13.19,526866.0,10.2778,10.2778,10.2467,10.27,526866.0
2023-06-09 09:50:00,13.2,13.25,13.19,13.22,459169.0,10.2778,10.3167,10.27,10.2934,459169.0
2023-06-09 10:00:00,13.23,13.29,13.22,13.28,771582.0,10.3012,10.3479,10.2934,10.3401,771582.0
2023-06-09 10:10:00,13.28,13.33,13.27,13.32,852504.0,10.3401,10.379,10.3323,10.3712,852504.0
2023-06-09 10:20:00,13.33,13.49,13.32,13.44,1165490.0,10.379,10.5036,10.3712,10.4647,1165490.0
2023-06-09 10:30:00,13.44,13.46,13.39,13.46,818991.0,10.4647,10.4803,10.4258,10.4803,818991.0
2023-06-09 10:40:00,13.46,13.52,13.45,13.49,961066.0,10.4803,10.527,10.4725,10.5036,961066.0
2023-06-09 10:50:00,13.49,13.5,13.45,13.49,705883.0,10.5036,10.5114,10.4725,10.5036,705883.0
2023-06-09 11:00:00,13.49,13.52,13.48,13.5,817151.0,10.5036,10.527,10.4958,10.5114,817151.0
2023-06-09 11:10:00,13.5,13.53,13.5,13.52,686926.0,10.5114,10.5348,10.5114,10.527,686926.0
2023-06-09 11:20:00,13.52,13.57,13.52,13.56,749489.0,10.527,10.5659,10.527,10.5581,749489.0
2023-06-09 11:30:00,13.56,13.61,13.52,13.6,1295847.0,10.5581,10.597,10.527,10.5893,1295847.0
2023-06-09 11:40:00,13.6,13.6,13.53,13.54,797152.0,10.5893,10.5893,10.5348,10.5425,797152.0
2023-06-09 11:50:00,13.54,13.61,13.54,13.58,568006.0,10.5425,10.597,10.5425,10.5737,568006.0
2023-06-09 12:00:00,13.58,13.6,13.55,13.56,471458.0,10.5737,10.5893,10.5503,10.5581,471458.0
2023-06-09 12:10:00,13.56,13.67,13.56,13.67,690012.0,10.5581,10.6438,10.5581,10.6438,690012.0
2023-06-09 12:20:00,13.67,13.67,13.61,13.61,790845.0,10.6438,10.6438,10.597,10.597,790845.0
2023-06-09 12:30:00,13.62,13.67,13.6,13.66,566525.0,10.6048,10.6438,10.5893,10.636,566525.0
2023-06-09 12:40:00,13.66,13.69,13.65,13.66,432465.0,10.636,10.6593,10.6282,10.636,432465.0
2023-06-09 12:50:00,13.66,13.73,13.65,13.73,762921.0,10.636,10.6905,10.6282,10.6905,762921.0
2023-06-09 13:00:00,13.73,13.78,13.71,13.77,1159033.0,10.6905,10.7294,10.6749,10.7216,1159033.0
2023-06-09 13:10:00,13.77,13.8,13.75,13.77,929020.0,10.7216,10.745,10.7061,10.7216,929020.0
2023-06-09 13:20:00,13.77,13.81,13.7,13.7,956889.0,10.7216,10.7528,10.6671,10.6671,956889.0
2023-06-09 13:30:00,13.71,13.75,13.69,13.7,694522.0,10.6749,10.7061,10.6593,10.6671,694522.0
2023-06-09 13:40:00,13.7,13.72,13.65,13.72,902274.0,10.6671,10.6827,10.6282,10.6827,902274.0
2023-06-09 13:50:00,13.72,13.72,13.65,13.69,432731.0,10.6827,10.6827,10.6282,10.6593,432731.0
2023-06-09 14:00:00,13.69,13.7,13.66,13.67,562985.0,10.6593,10.6671,10.636,10.6438,562985.0
2023-06-09 14:10:00,13.67,13.68,13.63,13.67,467107.0,10.6438,10.6516,10.6126,10.6438,467107.0
2023-06-09 14:20:00,13.68,13.68,13.65,13.67,355047.0,10.6516,10.6516,10.6282,10.6438,355047.0
2023-06-09 14:30:00,13.67,13.7,13.66,13.66,366463.0,10.6438,10.6671,10.636,10.636,366463.0
2023-06-09 14:40:00,13.66,13.69,13.64,13.68,505698.0,10.636,10.6593,10.6204,10.6516,505698.0
2023-06-09 14:50:00,13.68,13.72,13.68,13.7,314745.0,10.6516,10.6827,10.6516,10.6671,314745.0
2023-06-09 15:00:00,13.71,13.72,13.68,13.69,380103.0,10.6749,10.6827,10.6516,10.6593,380103.0
2023-06-09 15:10:00,13.69,13.7,13.66,13.7,388926.0,10.6593,10.6671,10.636,10.6671,388926.0
2023-06-09 15:20:00,13.7,13.71,13.69,13.71,441236.0,10.6671,10.6749,10.6593,10.6749,441236.0
2023-06-09 15:30:00,13.71,13.74,13.7,13.74,643424.0,10.6749,10.6983,10.6671,10.6983,643424.0
2023-06-09 15:40:00,13.74,13.77,13.72,13.77,871115.0,10.6983,10.7216,10.6827,10.7216,871115.0
2023-06-09 15:50:00,13.76,13.77,13.74,13.75,2366805.0,10.7138,10.7216,10.6983,10.7061,2366805.0
2023-06-12 09:30:00,13.77,13.82,13.7,13.71,1978506.0,10.7216,10.7606,10.6671,10.6749,1978506.0
2023-06-12 09:40:00,13.71,13.75,13.69,13.75,1363615.0,10.6749,10.7061,10.6593,10.7061,1363615.0
2023-06-12 09:50:00,13.75,13.8,13.72,13.77,787500.0,10.7061,10.745,10.6827,10.7216,787500.0
2023-06-12 10:00:00,13.77,13.78,13.67,13.71,1006638.0,10.7216,10.7294,10.6438,10.6749,1006638.0
2023-06-12 10:10:00,13.71,13.76,13.7,13.73,560788.0,10.6749,10.7138,10.6671,10.6905,560788.0
2023-06-12 10:20:00,13.73,13.73,13.69,13.71,278589.0,10.6905,10.6905,10.6593,10.6749,278589.0
2023-06-12 10:30:00,13.71,13.79,13.7,13.78,285588.0,10.6749,10.7372,10.6671,10.7294,285588.0
2023-06-12 10:40:00,13.78,13.87,13.77,13.86,751359.0,10.7294,10.7995,10.7216,10.7917,751359.0
2023-06-12 10:50:00,13.87,13.93,13.84,13.9,1642067.0,10.7995,10.8462,10.7761,10.8228,1642067.0
2023-06-12 11:00:00,13.91,14.0,13.9,13.98,2050889.0,10.8306,10.9007,10.8228,10.8851,2050889.0
2023-06-12 11:10:00,13.97,14.05,13.97,14.0,1133009.0,10.8774,10.9396,10.8774,10.9007,1133009.0
2023-06-12 11:20:00,13.99,14.03,13.96,13.98,784229.0,10.8929,10.9241,10.8696,10.8851,784229.0
2023-06-12 11:30:00,13.98,13.99,13.91,13.93,620907.0,10.8851,10.8929,10.8306,10.8462,620907.0
2023-06-12 11:40:00,13.93,14.0,13.91,13.96,1051871.0,10.8462,10.9007,10.8306,10.8696,1051871.0
2023-06-12 11:50:00,13.96,13.97,13.92,13.93,502786.0,10.8696,10.8774,10.8384,10.8462,502786.0
2023-06-12 12:00:00,13.93,13.95,13.9,13.91,494621.0,10.8462,10.8618,10.8228,10.8306,494621.0
2023-06-12 12:10:00,13.91,13.94,13.9,13.93,334119.0,10.8306,10.854,10.8228,10.8462,334119.0
2023-06-12 12:20:00,13.93,13.93,13.87,13.88,298416.0,10.8462,10.8462,10.7995,10.8073,298416.0
2023-06-12 12:30:00,13.88,13.88,13.85,13.86,407332.0,10.8073,10.8073,10.7839,10.7917,407332.0
2023-06-12 12:40:00,13.86,13.87,13.85,13.86,255766.0,10.7917,10.7995,10.7839,10.7917,255766.0
2023-06-12 12:50:00,13.87,13.89,13.85,13.85,435453.0,10.7995,10.8151,10.7839,10.7839,435453.0
2023-06-12 13:00:00,13.86,13.87,13.81,13.84,460394.0,10.7917,10.7995,10.7528,10.7761,460394.0
2023-06-12 13:10:00,13.84,13.88,13.84,13.88,372654.0,10.7761,10.8073,10.7761,10.8073,372654.0
2023-06-12 13:20:00,13.88,13.89,13.85,13.89,244616.0,10.8073,10.8151,10.7839,10.8151,244616.0
2023-06-12 13:30:00,13.88,13.89,13.84,13.86,381945.0,10.8073,10.8151,10.7761,10.7917,381945.0
2023-06-12 13:40:00,13.86,13.91,13.85,13.91,406579.0,10.7917,10.8306,10.7839,10.8306,406579.0
2023-06-12 13:50:00,13.91,13.92,13.89,13.91,403121.0,10.8306,10.8384,10.8151,10.8306,403121.0
2023-06-12 14:00:00,13.91,13.91,13.88,13.91,275550.0,10.8306,10.8306,10.8073,10.8306,275550.0
2023-06-12 14:10:00,13.91,13.91,13.88,13.91,287321.0,10.8306,10.8306,10.8073,10.8306,287321.0
2023-06-12 14:20:00,13.91,13.93,13.89,13.91,402568.0,10.8306,10.8462,10.8151,10.8306,402568.0
2023-06-12 14:30:00,13.9,13.91,13.88,13.88,180992.0,10.8228,10.8306,10.8073,10.8073,180992.0
2023-06-12 14:40:00,13.88,13.92,13.87,13.91,448843.0,10.8073,10.8384,10.7995,10.8306,448843.0
2023-06-12 14:50:00,13.91,13.93,13.9,13.91,243899.0,10.8306,10.8462,10.8228,10.8306,243899.0
2023-06-12 15:00:00,13.91,13.94,13.9,13.94,464488.0,10.8306,10.854,10.8228,10.854,464488.0
2023-06-12 15:10:00,13.94,13.96,13.93,13.93,391557.0,10.854,10.8696,10.8462,10.8462,391557.0
2023-06-12 15:20:00,13.93,13.97,13.93,13.96,510225.0,10.8462,10.8774,10.8462,10.8696,510225.0
2023-06-12 15:30:00,13.97,14.0,13.96,14.0,763542.0,10.8774,10.9007,10.8696,10.9007,763542.0
2023-06-12 15:40:00,13.99,14.02,13.98,14.0,942322.0,10.8929,10.9163,10.8851,10.9007,942322.0
2023-06-12 15:50:00,14.0,14.01,13.98,13.98,1464562.0,10.9007,10.9085,10.8851,10.8851,1464562.0
2023-06-13 09:30:00,13.28,13.39,13.25,13.38,3279952.0,10.9349,11.0255,10.9102,11.0172,3279952.0
2023-06-13 09:40:00,13.38,13.44,13.3,13.31,1837150.0,11.0172,11.0666,10.9514,10.9596,1837150.0
2023-06-13 09:50:00,13.31,13.37,13.3,13.3,1737812.0,10.9596,11.009,10.9514,10.9514,1737812.0
2023-06-13 10:00:00,13.31,13.36,13.3,13.34,1636339.0,10.9596,11.0008,10.9514,10.9843,1636339.0
2023-06-13 10:10:00,13.33,13.33,13.26,13.28,1318515.0,10.9761,10.9761,10.9184,10.9349,1318515.0
2023-06-13 10:20:00,13.28,13.34,13.26,13.31,1044380.0,10.9349,10.9843,10.9184,10.9596,1044380.0
2023-06-13 10:30:00,13.31,13.31,13.25,13.26,807212.0,10.9596,10.9596,10.9102,10.9184,807212.0
2023-06-13 10:40:00,13.26,13.29,13.24,13.28,539822.0,10.9184,10.9431,10.902,10.9349,539822.0
2023-06-13 10:50:00,13.28,13.31,13.26,13.28,533250.0,10.9349,10.9596,10.9184,10.9349,533250.0
2023-06-13 11:00:00,13.28,13.28,13.18,13.19,572039.0,10.9349,10.9349,10.8526,10.8608,572039.0
2023-06-13 11:10:00,13.19,13.25,13.18,13.24,560617.0,10.8608,10.9102,10.8526,10.902,560617.0
2023-06-13 11:20:00,13.23,13.28,13.23,13.27,673626.0,10.8937,10.9349,10.8937,10.9267,673626.0
2023-06-13 11:30:00,13.28,13.28,13.17,13.19,729706.0,10.9349,10.9349,10.8443,10.8608,729706.0
2023-06-13 11:40:00,13.2,13.21,13.17,13.19,280144.0,10.869,10.8773,10.8443,10.8608,280144.0
2023-06-13 11:50:00,13.18,13.25,13.18,13.21,662974.0,10.8526,10.9102,10.8526,10.8773,662974.0
2023-06-13 12:00:00,13.21,13.28,13.21,13.26,729375.0,10.8773,10.9349,10.8773,10.9184,729375.0
2023-06-13 12:10:00,13.26,13.28,13.22,13.28,993408.0,10.9184,10.9349,10.8855,10.9349,993408.0
2023-06-13 12:20:00,13.27,13.31,13.27,13.28,1110520.0,10.9267,10.9596,10.9267,10.9349,1110520.0
2023-06-13 12:30:00,13.29,13.29,13.23,13.26,1021356.0,10.9431,10.9431,10.8937,10.9184,1021356.0
2023-06-13 12:40:00,13.25,13.27,13.24,13.27,312808.0,10.9102,10.9267,10.902,10.9267,312808.0
2023-06-13 12:50:00,13.27,13.28,13.23,13.25,343255.0,10.9267,10.9349,10.8937,10.9102,343255.0
2023-06-13 13:00:00,13.25,13.27,13.23,13.25,338079.0,10.9102,10.9267,10.8937,10.9102,338079.0
2023-06-13 13:10:00,13.25,13.25,13.21,13.24,231092.0,10.9102,10.9102,10.8773,10.902,231092.0
2023-06-13 13:20:00,13.24,13.25,13.22,13.24,221160.0,10.902,10.9102,10.8855,10.902,221160.0
2023-06-13 13:30:00,13.24,13.24,13.16,13.18,276975.0,10.902,10.902,10.8361,10.8526,276975.0
2023-06-13 13:40:00,13.18,13.2,13.17,13.19,410363.0,10.8526,10.869,10.8443,10.8608,410363.0
2023-06-13 13:50:00,13.19,13.2,13.17,13.18,428728.0,10.8608,10.869,10.8443,10.8526,428728.0
2023-06-13 14:00:00,13.18,13.26,13.17,13.25,673476.0,10.8526,10.9184,10.8443,10.9102,673476.0
2023-06-13 14:10:00,13.25,13.26,13.23,13.26,323622.0,10.9102,10.9184,10.8937,10.9184,323622.0
2023-06-13 14:20:00,13.26,13.28,13.22,13.23,400669.0,10.9184,10.9349,10.8855,10.8937,400669.0
2023-06-13 14:30:00,13.23,13.24,13.19,13.22,446549.0,10.8937,10.902,10.8608,10.8855,446549.0
2023-06-13 14:40:00,13.22,13.23,13.18,13.2,529815.0,10.8855,10.8937,10.8526,10.869,529815.0
2023-06-13 14:50:00,13.2,13.22,13.19,13.21,361240.0,10.869,10.8855,10.8608,10.8773,361240.0
2023-06-13 15:00:00,13.21,13.22,13.2,13.21,189085.0,10.8773,10.8855,10.869,10.8773,189085.0
2023-06-13 15:10:00,13.21,13.21,13.19,13.2,343006.0,10.8773,10.8773,10.8608,10.869,343006.0
2023-06-13 15:20:00,13.21,13.22,13.2,13.22,232219.0,10.8773,10.8855,10.869,10.8855,232219.0
2023-06-13 15:30:00,13.22,13.27,13.22,13.25,664581.0,10.8855,10.9267,10.8855,10.9102,664581.0
2023-06-13 15:40:00,13.25,13.27,13.23,13.26,1098282.0,10.9102,10.9267,10.8937,10.9184,1098282.0
2023-06-13 15:50:00,13.26,13.27,13.23,13.27,1521198.0,10.9184,10.9267,10.8937,10.9267,1521198.0
2023-06-14 09:30:00,13.36,13.52,13.33,13.51,1538485.0,11.0008,11.1325,10.9761,11.1243,1538485.0
2023-06-14 09:40:00,13.52,13.69,13.5,13.62,1543954.0,11.1325,11.2725,11.1161,11.2149,1543954.0
2023-06-14 09:50:00,13.62,13.69,13.61,13.66,471750.0,11.2149,11.2725,11.2066,11.2478,471750.0
2023-06-14 10:00:00,13.66,13.71,13.6,13.71,683407.0,11.2478,11.289,11.1984,11.289,683407.0
2023-06-14 10:10:00,13.71,13.72,13.68,13.7,394594.0,11.289,11.2972,11.2643,11.2807,394594.0
2023-06-14 10:20:00,13.69,13.75,13.69,13.7,462019.0,11.2725,11.3219,11.2725,11.2807,462019.0
2023-06-14 10:30:00,13.69,13.72,13.64,13.67,901560.0,11.2725,11.2972,11.2313,11.256,901560.0
2023-06-14 10:40:00,13.67,13.76,13.66,13.74,813330.0,11.256,11.3301,11.2478,11.3137,813330.0
2023-06-14 10:50:00,13.74,13.79,13.71,13.78,977448.0,11.3137,11.3548,11.289,11.3466,977448.0
2023-06-14 11:00:00,13.78,13.82,13.77,13.79,1052565.0,11.3466,11.3795,11.3384,11.3548,1052565.0
2023-06-14 11:10:00,13.79,13.82,13.78,13.78,560184.0,11.3548,11.3795,11.3466,11.3466,560184.0
2023-06-14 11:20:00,13.79,13.81,13.75,13.77,1086911.0,11.3548,11.3713,11.3219,11.3384,1086911.0
2023-06-14 11:30:00,13.78,13.78,13.72,13.72,842339.0,11.3466,11.3466,11.2972,11.2972,842339.0
2023-06-14 11:40:00,13.73,13.79,13.71,13.77,699640.0,11.3054,11.3548,11.289,11.3384,699640.0
2023-06-14 11:50:00,13.78,13.81,13.75,13.77,666289.0,11.3466,11.3713,11.3219,11.3384,666289.0
2023-06-14 12:00:00,13.76,13.77,13.71,13.74,517304.0,11.3301,11.3384,11.289,11.3137,517304.0
2023-06-14 12:10:00,13.74,13.81,13.73,13.81,724242.0,11.3137,11.3713,11.3054,11.3713,724242.0
2023-06-14 12:20:00,13.81,13.83,13.78,13.8,816215.0,11.3713,11.3878,11.3466,11.3631,816215.0
2023-06-14 12:30:00,13.81,13.81,13.78,13.79,288974.0,11.3713,11.3713,11.3466,11.3548,288974.0
2023-06-14 12:40:00,13.79,13.83,13.79,13.82,906846.0,11.3548,11.3878,11.3548,11.3795,906846.0
2023-06-14 12:50:00,13.81,13.85,13.8,13.84,854242.0,11.3713,11.4042,11.3631,11.396,854242.0
2023-06-14 13:00:00,13.83,13.87,13.83,13.87,1015913.0,11.3878,11.4207,11.3878,11.4207,1015913.0
2023-06-14 13:10:00,13.87,13.89,13.83,13.86,827194.0,11.4207,11.4372,11.3878,11.4125,827194.0
2023-06-14 13:20:00,13.86,13.87,13.79,13.82,642312.0,11.4125,11.4207,11.3548,11.3795,642312.0
2023-06-14 13:30:00,13.82,13.85,13.81,13.85,451700.0,11.3795,11.4042,11.3713,11.4042,451700.0
2023-06-14 13:40:00,13.85,13.86,13.79,13.81,736580.0,11.4042,11.4125,11.3548,11.3713,736580.0
2023-06-14 13:50:00,13.8,13.81,13.77,13.79,542608.0,11.3631,11.3713,11.3384,11.3548,542608.0
2023-06-14 14:00:00,13.79,13.79,13.66,13.72,1227835.0,11.3548,11.3548,11.2478,11.2972,1227835.0
2023-06-14 14:10:00,13.72,13.76,13.67,13.69,578536.0,11.2972,11.3301,11.256,11.2725,578536.0
2023-06-14 14:20:00,13.68,13.71,13.63,13.65,502475.0,11.2643,11.289,11.2231,11.2396,502475.0
2023-06-14 14:30:00,13.65,13.73,13.61,13.69,514654.0,11.2396,11.3054,11.2066,11.2725,514654.0
2023-06-14 14:40:00,13.7,13.77,13.68,13.76,438780.0,11.2807,11.3384,11.2643,11.3301,438780.0
2023-06-14 14:50:00,13.76,13.78,13.73,13.75,474312.0,11.3301,11.3466,11.3054,11.3219,474312.0
2023-06-14 15:00:00,13.76,13.8,13.75,13.78,406301.0,11.3301,11.3631,11.3219,11.3466,406301.0
2023-06-14 15:10:00,13.78,13.78,13.74,13.76,479182.0,11.3466,11.3466,11.3137,11.3301,479182.0
2023-06-14 15:20:00,13.76,13.92,13.75,13.87,1408033.0,11.3301,11.4619,11.3219,11.4207,1408033.0
2023-06-14 15:30:00,13.87,13.92,13.84,13.92,1271531.0,11.4207,11.4619,11.396,11.4619,1271531.0
2023-06-14 15:40:00,13.92,13.93,13.87,13.87,1230854.0,11.4619,11.4701,11.4207,11.4207,1230854.0
2023-06-14 15:50:00,13.88,13.91,13.86,13.89,1882092.0,11.4289,11.4537,11.4125,11.4372,1882092.0
2023-06-15 09:30:00,14.21,14.26,14.15,14.16,1690582.0,11.7007,11.7418,11.6513,11.6595,1690582.0
2023-06-15 09:40:00,14.15,14.19,14.12,14.18,499157.0,11.6513,11.6842,11.6266,11.676,499157.0
2023-06-15 09:50:00,14.18,14.18,14.12,14.13,543156.0,11.676,11.676,11.6266,11.6348,543156.0
2023-06-15 10:00:00,14.14,14.2,14.12,14.18,385181.0,11.643,11.6924,11.6266,11.676,385181.0
2023-06-15 10:10:00,14.19,14.26,14.18,14.24,666457.0,11.6842,11.7418,11.676,11.7254,666457.0
2023-06-15 10:20:00,14.24,14.25,14.2,14.22,494185.0,11.7254,11.7336,11.6924,11.7089,494185.0
2023-06-15 10:30:00,14.22,14.24,14.19,14.19,317065.0,11.7089,11.7254,11.6842,11.6842,317065.0
2023-06-15 10:40:00,14.2,14.21,14.18,14.19,236874.0,11.6924,11.7007,11.676,11.6842,236874.0
2023-06-15 10:50:00,14.19,14.22,14.18,14.2,365588.0,11.6842,11.7089,11.676,11.6924,365588.0
2023-06-15 11:00:00,14.2,14.22,13.96,13.96,1336086.0,11.6924,11.7089,11.4948,11.4948,1336086.0
2023-06-15 11:10:00,13.96,14.25,13.94,14.24,1813293.0,11.4948,11.7336,11.4784,11.7254,1813293.0
2023-06-15 11:20:00,14.23,14.26,14.21,14.24,959191.0,11.7171,11.7418,11.7007,11.7254,959191.0
2023-06-15 11:30:00,14.23,14.24,14.14,14.18,855806.0,11.7171,11.7254,11.643,11.676,855806.0
2023-06-15 11:40:00,14.18,14.22,14.12,14.13,680220.0,11.676,11.7089,11.6266,11.6348,680220.0
2023-06-15 11:50:00,14.13,14.14,14.09,14.11,665740.0,11.6348,11.643,11.6019,11.6183,665740.0
2023-06-15 12:00:00,14.11,14.13,14.09,14.09,385520.0,11.6183,11.6348,11.6019,11.6019,385520.0
2023-06-15 12:10:00,14.09,14.09,13.97,13.97,1264428.0,11.6019,11.6019,11.5031,11.5031,1264428.0
2023-06-15 12:20:00,13.98,14.0,13.88,13.98,914989.0,11.5113,11.5278,11.4289,11.5113,914989.0
2023-06-15 12:30:00,13.99,13.99,13.91,13.91,596713.0,11.5195,11.5195,11.4537,11.4537,596713.0
2023-06-15 12:40:00,13.91,13.92,13.8,13.82,1087684.0,11.4537,11.4619,11.3631,11.3795,1087684.0
2023-06-15 12:50:00,13.83,13.86,13.79,13.85,982619.0,11.3878,11.4125,11.3548,11.4042,982619.0
2023-06-15 13:00:00,13.84,13.85,13.76,13.79,975000.0,11.396,11.4042,11.3301,11.3548,975000.0
2023-06-15 13:10:00,13.79,13.85,13.77,13.82,1037063.0,11.3548,11.4042,11.3384,11.3795,1037063.0
2023-06-15 13:20:00,13.82,13.88,13.81,13.85,592219.0,11.3795,11.4289,11.3713,11.4042,592219.0
2023-06-15 13:30:00,13.84,13.89,13.83,13.85,980996.0,11.396,11.4372,11.3878,11.4042,980996.0
2023-06-15 13:40:00,13.85,13.85,13.76,13.8,688665.0,11.4042,11.4042,11.3301,11.3631,688665.0
2023-06-15 13:50:00,13.81,13.82,13.78,13.8,430889.0,11.3713,11.3795,11.3466,11.3631,430889.0
2023-06-15 14:00:00,13.81,13.83,13.77,13.81,581562.0,11.3713,11.3878,11.3384,11.3713,581562.0
2023-06-15 14:10:00,13.81,13.82,13.79,13.81,589565.0,11.3713,11.3795,11.3548,11.3713,589565.0
2023-06-15 14:20:00,13.81,13.86,13.8,13.85,526674.0,11.3713,11.4125,11.3631,11.4042,526674.0
2023-06-15 14:30:00,13.85,13.9,13.84,13.87,763970.0,11.4042,11.4454,11.396,11.4207,763970.0
2023-06-15 14:40:00,13.86,13.88,13.82,13.85,537751.0,11.4125,11.4289,11.3795,11.4042,537751.0
2023-06-15 14:50:00,13.86,13.87,13.84,13.85,342635.0,11.4125,11.4207,11.396,11.4042,342635.0
2023-06-15 15:00:00,13.85,13.86,13.82,13.85,401343.0,11.4042,11.4125,11.3795,11.4042,401343.0
2023-06-15 15:10:00,13.85,13.87,13.83,13.86,367190.0,11.4042,11.4207,11.3878,11.4125,367190.0
2023-06-15 15:20:00,13.86,13.86,13.82,13.83,274416.0,11.4125,11.4125,11.3795,11.3878,274416.0
2023-06-15 15:30:00,13.83,13.83,13.78,13.8,574275.0,11.3878,11.3878,11.3466,11.3631,574275.0
2023-06-15 15:40:00,13.79,13.81,13.75,13.76,661328.0,11.3548,11.3713,11.3219,11.3301,661328.0
2023-06-15 15:50:00,13.76,13.8,13.75,13.79,1473055.0,11.3301,11.3631,11.3219,11.3548,1473055.0
2023-06-16 09:30:00,13.69,13.77,13.65,13.76,860746.0,11.2725,11.3384,11.2396,11.3301,860746.0
2023-06-16 09:40:00,13.76,13.77,13.71,13.75,413500.0,11.3301,11.3384,11.289,11.3219,413500.0
2023-06-16 09:50:00,13.75,13.83,13.74,13.83,561212.0,11.3219,11.3878,11.3137,11.3878,561212.0
2023-06-16 10:00:00,13.83,13.95,13.82,13.88,844284.0,11.3878,11.4866,11.3795,11.4289,844284.0
2023-06-16 10:10:00,13.88,13.89,13.8,13.81,593717.0,11.4289,11.4372,11.3631,11.3713,593717.0
2023-06-16 10:20:00,13.81,13.85,13.79,13.83,341754.0,11.3713,11.4042,11.3548,11.3878,341754.0
2023-06-16 10:30:00,13.84,13.89,13.79,13.83,327812.0,11.396,11.4372,11.3548,11.3878,327812.0
2023-06-16 10:40:00,13.82,13.83,13.78,13.82,403192.0,11.3795,11.3878,11.3466,11.3795,403192.0
2023-06-16 10:50:00,13.82,13.85,13.79,13.83,331121.0,11.3795,11.4042,11.3548,11.3878,331121.0
2023-06-16 11:00:00,13.83,13.85,13.81,13.81,187122.0,11.3878,11.4042,11.3713,11.3713,187122.0
2023-06-16 11:10:00,13.82,13.82,13.78,13.79,180112.0,11.3795,11.3795,11.3466,11.3548,180112.0
2023-06-16 11:20:00,13.79,13.84,13.78,13.82,349778.0,11.3548,11.396,11.3466,11.3795,349778.0
2023-06-16 11:30:00,13.82,13.85,13.78,13.79,299563.0,11.3795,11.4042,11.3466,11.3548,299563.0
2023-06-16 11:40:00,13.79,13.81,13.78,13.78,202754.0,11.3548,11.3713,11.3466,11.3466,202754.0
2023-06-16 11:50:00,13.79,13.82,13.78,13.8,194247.0,11.3548,11.3795,11.3466,11.3631,194247.0
2023-06-16 12:00:00,13.79,13.8,13.77,13.79,170974.0,11.3548,11.3631,11.3384,11.3548,170974.0
2023-06-16 12:10:00,13.79,13.8,13.78,13.79,165910.0,11.3548,11.3631,11.3466,11.3548,165910.0
2023-06-16 12:20:00,13.79,13.8,13.78,13.79,89061.0,11.3548,11.3631,11.3466,11.3548,89061.0
2023-06-16 12:30:00,13.79,13.8,13.78,13.79,327511.0,11.3548,11.3631,11.3466,11.3548,327511.0
2023-06-16 12:40:00,13.78,13.79,13.77,13.79,312535.0,11.3466,11.3548,11.3384,11.3548,312535.0
2023-06-16 12:50:00,13.79,13.82,13.78,13.81,443548.0,11.3548,11.3795,11.3466,11.3713,443548.0
2023-06-16 13:00:00,13.81,13.81,13.76,13.77,268296.0,11.3713,11.3713,11.3301,11.3384,268296.0
2023-06-16 13:10:00,13.77,13.78,13.76,13.78,405113.0,11.3384,11.3466,11.3301,11.3466,405113.0
2023-06-16 13:20:00,13.78,13.79,13.77,13.77,225501.0,11.3466,11.3548,11.3384,11.3384,225501.0
2023-06-16 13:30:00,13.77,13.78,13.75,13.77,164856.0,11.3384,11.3466,11.3219,11.3384,164856.0
2023-06-16 13:40:00,13.77,13.8,13.76,13.79,250120.0,11.3384,11.3631,11.3301,11.3548,250120.0
2023-06-16 13:50:00,13.79,13.82,13.78,13.82,189900.0,11.3548,11.3795,11.3466,11.3795,189900.0
2023-06-16 14:00:00,13.81,13.82,13.77,13.79,107056.0,11.3713,11.3795,11.3384,11.3548,107056.0
2023-06-16 14:10:00,13.79,13.8,13.78,13.8,151014.0,11.3548,11.3631,11.3466,11.3631,151014.0
2023-06-16 14:20:00,13.8,13.84,13.8,13.84,156233.0,11.3631,11.396,11.3631,11.396,156233.0
2023-06-16 14:30:00,13.84,13.87,13.83,13.86,245743.0,11.396,11.4207,11.3878,11.4125,245743.0
2023-06-16 14:40:00,13.86,13.87,13.84,13.86,211130.0,11.4125,11.4207,11.396,11.4125,211130.0
2023-06-16 14:50:00,13.86,13.86,13.84,13.86,149170.0,11.4125,11.4125,11.396,11.4125,149170.0
2023-06-16 15:00:00,13.86,13.87,13.83,13.87,343445.0,11.4125,11.4207,11.3878,11.4207,343445.0
2023-06-16 15:10:00,13.86,13.87,13.84,13.85,260822.0,11.4125,11.4207,11.396,11.4042,260822.0
2023-06-16 15:20:00,13.85,13.86,13.83,13.84,186893.0,11.4042,11.4125,11.3878,11.396,186893.0
2023-06-16 15:30:00,13.84,13.88,13.83,13.86,562501.0,11.396,11.4289,11.3878,11.4125,562501.0
2023-06-16 15:40:00,13.86,13.88,13.84,13.88,694193.0,11.4125,11.4289,11.396,11.4289,694193.0
2023-06-16 15:50:00,13.88,13.91,13.88,13.91,1101185.0,11.4289,11.4537,11.4289,11.4537,1101185.0
2023-06-20 09:30:00,14.22,14.22,14.07,14.1,1422936.0,11.7089,11.7089,11.5854,11.6101,1422936.0
2023-06-20 09:40:00,14.1,14.11,14.0,14.01,702598.0,11.6101,11.6183,11.5278,11.536,702598.0
2023-06-20 09:50:00,14.0,14.1,13.98,14.07,566517.0,11.5278,11.6101,11.5113,11.5854,566517.0
2023-06-20 10:00:00,14.06,14.09,13.98,14.0,699005.0,11.5772,11.6019,11.5113,11.5278,699005.0
2023-06-20 10:10:00,14.0,14.03,13.98,13.99,321450.0,11.5278,11.5525,11.5113,11.5195,321450.0
2023-06-20 10:20:00,13.99,14.02,13.93,13.96,411436.0,11.5195,11.5442,11.4701,11.4948,411436.0
2023-06-20 10:30:00,13.96,14.0,13.92,13.94,447734.0,11.4948,11.5278,11.4619,11.4784,447734.0
2023-06-20 10:40:00,13.94,14.0,13.93,13.98,177159.0,11.4784,11.5278,11.4701,11.5113,177159.0
2023-06-20 10:50:00,13.98,14.01,13.96,14.0,323143.0,11.5113,11.536,11.4948,11.5278,323143.0
2023-06-20 11:00:00,14.0,14.08,13.98,14.06,516254.0,11.5278,11.5936,11.5113,11.5772,516254.0
2023-06-20 11:10:00,14.06,14.09,14.03,14.07,568372.0,11.5772,11.6019,11.5525,11.5854,568372.0
2023-06-20 11:20:00,14.07,14.08,14.01,14.07,551232.0,11.5854,11.5936,11.536,11.5854,551232.0
2023-06-20 11:30:00,14.07,14.09,14.05,14.08,366274.0,11.5854,11.6019,11.5689,11.5936,366274.0
2023-06-20 11:40:00,14.08,14.11,14.04,14.11,590583.0,11.5936,11.6183,11.5607,11.6183,590583.0
2023-06-20 11:50:00,14.11,14.14,14.09,14.13,412992.0,11.6183,11.643,11.6019,11.6348,412992.0
2023-06-20 12:00:00,14.13,14.13,14.09,14.13,375846.0,11.6348,11.6348,11.6019,11.6348,375846.0
2023-06-20 12:10:00,14.13,14.16,14.11,14.14,502651.0,11.6348,11.6595,11.6183,11.643,502651.0
2023-06-20 12:20:00,14.15,14.22,14.12,14.21,632947.0,11.6513,11.7089,11.6266,11.7007,632947.0
2023-06-20 12:30:00,14.22,14.24,14.2,14.2,530259.0,11.7089,11.7254,11.6924,11.6924,530259.0
2023-06-20 12:40:00,14.2,14.23,14.2,14.23,458489.0,11.6924,11.7171,11.6924,11.7171,458489.0
2023-06-20 12:50:00,14.23,14.23,14.19,14.21,617274.0,11.7171,11.7171,11.6842,11.7007,617274.0
2023-06-20 13:00:00,14.21,14.24,14.2,14.2,514209.0,11.7007,11.7254,11.6924,11.6924,514209.0
2023-06-20 13:10:00,14.2,14.22,14.18,14.22,931662.0,11.6924,11.7089,11.676,11.7089,931662.0
2023-06-20 13:20:00,14.21,14.26,14.21,14.24,595560.0,11.7007,11.7418,11.7007,11.7254,595560.0
2023-06-20 13:30:00,14.24,14.27,14.22,14.27,980059.0,11.7254,11.7501,11.7089,11.7501,980059.0
2023-06-20 13:40:00,14.27,14.3,14.26,14.27,730358.0,11.7501,11.7748,11.7418,11.7501,730358.0
2023-06-20 13:50:00,14.27,14.3,14.26,14.27,501207.0,11.7501,11.7748,11.7418,11.7501,501207.0
2023-06-20 14:00:00,14.27,14.28,14.24,14.26,564333.0,11.7501,11.7583,11.7254,11.7418,564333.0
2023-06-20 14:10:00,14.26,14.29,14.25,14.28,640801.0,11.7418,11.7665,11.7336,11.7583,640801.0
2023-06-20 14:20:00,14.29,14.29,14.25,14.28,529440.0,11.7665,11.7665,11.7336,11.7583,529440.0
2023-06-20 14:30:00,14.28,14.31,14.25,14.26,774073.0,11.7583,11.783,11.7336,11.7418,774073.0
2023-06-20 14:40:00,14.27,14.27,14.21,14.23,731580.0,11.7501,11.7501,11.7007,11.7171,731580.0
2023-06-20 14:50:00,14.23,14.23,14.19,14.21,472262.0,11.7171,11.7171,11.6842,11.7007,472262.0
2023-06-20 15:00:00,14.22,14.22,14.18,14.21,844909.0,11.7089,11.7089,11.676,11.7007,844909.0
2023-06-20 15:10:00,14.21,14.23,14.19,14.2,611212.0,11.7007,11.7171,11.6842,11.6924,611212.0
2023-06-20 15:20:00,14.2,14.22,14.19,14.2,318448.0,11.6924,11.7089,11.6842,11.6924,318448.0
2023-06-20 15:30:00,14.2,14.23,14.19,14.21,622700.0,11.6924,11.7171,11.6842,11.7007,622700.0
2023-06-20 15:40:00,14.21,14.25,14.21,14.25,641339.0,11.7007,11.7336,11.7007,11.7336,641339.0
2023-06-20 15:50:00,14.25,14.26,14.22,14.24,1458440.0,11.7336,11.7418,11.7089,11.7254,1458440.0
2023-06-21 09:30:00,14.51,14.73,14.51,14.59,2461111.0,11.9477,12.1288,11.9477,12.0136,2461111.0
2023-06-21 09:40:00,14.58,14.67,14.53,14.65,742058.0,12.0053,12.0794,11.9642,12.063,742058.0
2023-06-21 09:50:00,14.65,14.68,14.61,14.64,649709.0,12.063,12.0877,12.03,12.0547,649709.0
2023-06-21 10:00:00,14.64,14.65,14.58,14.6,558052.0,12.0547,12.063,12.0053,12.0218,558052.0
2023-06-21 10:10:00,14.6,14.7,14.58,14.68,748509.0,12.0218,12.1041,12.0053,12.0877,748509.0
2023-06-21 10:20:00,14.68,14.77,14.66,14.75,1054392.0,12.0877,12.1618,12.0712,12.1453,1054392.0
2023-06-21 10:30:00,14.74,14.8,14.74,14.76,640751.0,12.1371,12.1865,12.1371,12.1536,640751.0
2023-06-21 10:40:00,14.77,14.8,14.74,14.77,434079.0,12.1618,12.1865,12.1371,12.1618,434079.0
2023-06-21 10:50:00,14.77,14.81,14.74,14.76,754206.0,12.1618,12.1947,12.1371,12.1536,754206.0
2023-06-21 11:00:00,14.76,14.79,14.72,14.74,740090.0,12.1536,12.1783,12.1206,12.1371,740090.0
2023-06-21 11:10:00,14.73,14.77,14.71,14.77,485214.0,12.1288,12.1618,12.1124,12.1618,485214.0
2023-06-21 11:20:00,14.76,14.81,14.74,14.81,1483695.0,12.1536,12.1947,12.1371,12.1947,1483695.0
2023-06-21 11:30:00,14.81,14.88,14.8,14.87,742629.0,12.1947,12.2524,12.1865,12.2441,742629.0
2023-06-21 11:40:00,14.88,14.92,14.86,14.86,694451.0,12.2524,12.2853,12.2359,12.2359,694451.0
2023-06-21 11:50:00,14.87,14.92,14.84,14.92,1501797.0,12.2441,12.2853,12.2194,12.2853,1501797.0
2023-06-21 12:00:00,14.92,14.94,14.88,14.93,986180.0,12.2853,12.3018,12.2524,12.2935,986180.0
2023-06-21 12:10:00,14.93,14.96,14.91,14.95,890628.0,12.2935,12.3182,12.2771,12.31,890628.0
2023-06-21 12:20:00,14.95,14.99,14.94,14.99,954095.0,12.31,12.3429,12.3018,12.3429,954095.0
2023-06-21 12:30:00,14.98,15.0,14.96,14.98,578564.0,12.3347,12.3512,12.3182,12.3347,578564.0
2023-06-21 12:40:00,14.98,14.98,14.94,14.96,1167010.0,12.3347,12.3347,12.3018,12.3182,1167010.0
2023-06-21 12:50:00,14.96,15.0,14.95,14.96,790474.0,12.3182,12.3512,12.31,12.3182,790474.0
2023-06-21 13:00:00,14.97,14.98,14.94,14.95,711995.0,12.3265,12.3347,12.3018,12.31,711995.0
2023-06-21 13:10:00,14.94,14.99,14.94,14.98,418403.0,12.3018,12.3429,12.3018,12.3347,418403.0
2023-06-21 13:20:00,14.98,14.99,14.97,14.99,346919.0,12.3347,12.3429,12.3265,12.3429,346919.0
2023-06-21 13:30:00,14.98,15.0,14.96,14.96,831981.0,12.3347,12.3512,12.3182,12.3182,831981.0
2023-06-21 13:40:00,14.96,15.0,14.96,14.98,300889.0,12.3182,12.3512,12.3182,12.3347,300889.0
2023-06-21 13:50:00,14.99,14.99,14.93,14.96,615619.0,12.3429,12.3429,12.2935,12.3182,615619.0
2023-06-21 14:00:00,14.96,14.97,14.91,14.93,551368.0,12.3182,12.3265,12.2771,12.2935,551368.0
2023-06-21 14:10:00,14.93,14.96,14.92,14.94,811262.0,12.2935,12.3182,12.2853,12.3018,811262.0
2023-06-21 14:20:00,14.94,14.94,14.87,14.88,1563363.0,12.3018,12.3018,12.2441,12.2524,1563363.0
2023-06-21 14:30:00,14.88,14.9,14.86,14.9,800691.0,12.2524,12.2688,12.2359,12.2688,800691.0
2023-06-21 14:40:00,14.9,14.95,14.89,14.93,371569.0,12.2688,12.31,12.2606,12.2935,371569.0
2023-06-21 14:50:00,14.92,14.99,14.92,14.98,475027.0,12.2853,12.3429,12.2853,12.3347,475027.0
2023-06-21 15:00:00,14.98,14.98,14.95,14.98,346572.0,12.3347,12.3347,12.31,12.3347,346572.0
2023-06-21 15:10:00,14.98,14.98,14.94,14.96,472718.0,12.3347,12.3347,12.3018,12.3182,472718.0
2023-06-21 15:20:00,14.96,14.97,14.92,14.93,779375.0,12.3182,12.3265,12.2853,12.2935,779375.0
2023-06-21 15:30:00,14.93,14.95,14.9,14.91,1024955.0,12.2935,12.31,12.2688,12.2771,1024955.0
2023-06-21 15:40:00,14.91,14.93,14.9,14.93,864769.0,12.2771,12.2935,12.2688,12.2935,864769.0
2023-06-21 15:50:00,14.93,14.94,14.9,14.93,2379785.0,12.2935,12.3018,12.2688,12.2935,2379785.0
2023-06-22 09:30:00,14.7,14.72,14.62,14.71,1329880.0,12.1041,12.1206,12.0383,12.1124,1329880.0
2023-06-22 09:40:00,14.71,14.74,14.61,14.64,1129280.0,12.1124,12.1371,12.03,12.0547,1129280.0
2023-06-22 09:50:00,14.65,14.75,14.65,14.74,743408.0,12.063,12.1453,12.063,12.1371,743408.0
2023-06-22 10:00:00,14.74,14.75,14.62,14.65,1458474.0,12.1371,12.1453,12.0383,12.063,1458474.0
2023-06-22 10:10:00,14.64,14.78,14.64,14.78,1170876.0,12.0547,12.17,12.0547,12.17,1170876.0
2023-06-22 10:20:00,14.78,14.78,14.7,14.71,298942.0,12.17,12.17,12.1041,12.1124,298942.0
2023-06-22 10:30:00,14.72,14.75,14.7,14.74,443547.0,12.1206,12.1453,12.1041,12.1371,443547.0
2023-06-22 10:40:00,14.73,14.76,14.7,14.71,304054.0,12.1288,12.1536,12.1041,12.1124,304054.0
2023-06-22 10:50:00,14.71,14.74,14.7,14.72,297139.0,12.1124,12.1371,12.1041,12.1206,297139.0
2023-06-22 11:00:00,14.72,14.73,14.64,14.65,452151.0,12.1206,12.1288,12.0547,12.063,452151.0
2023-06-22 11:10:00,14.64,14.66,14.62,14.64,675880.0,12.0547,12.0712,12.0383,12.0547,675880.0
2023-06-22 11:20:00,14.63,14.67,14.57,14.63,857464.0,12.0465,12.0794,11.9971,12.0465,857464.0
2023-06-22 11:30:00,14.62,14.73,14.6,14.68,739728.0,12.0383,12.1288,12.0218,12.0877,739728.0
2023-06-22 11:40:00,14.68,14.7,14.61,14.62,774586.0,12.0877,12.1041,12.03,12.0383,774586.0
2023-06-22 11:50:00,14.62,14.64,14.59,14.62,988704.0,12.0383,12.0547,12.0136,12.0383,988704.0
2023-06-22 12:00:00,14.62,14.63,14.6,14.63,461527.0,12.0383,12.0465,12.0218,12.0465,461527.0
2023-06-22 12:10:00,14.63,14.66,14.62,14.63,522534.0,12.0465,12.0712,12.0383,12.0465,522534.0
2023-06-22 12:20:00,14.63,14.65,14.59,14.62,760745.0,12.0465,12.063,12.0136,12.0383,760745.0
2023-06-22 12:30:00,14.62,14.63,14.6,14.6,256310.0,12.0383,12.0465,12.0218,12.0218,256310.0
2023-06-22 12:40:00,14.6,14.65,14.6,14.63,870401.0,12.0218,12.063,12.0218,12.0465,870401.0
2023-06-22 12:50:00,14.63,14.63,14.59,14.6,428074.0,12.0465,12.0465,12.0136,12.0218,428074.0
2023-06-22 13:00:00,14.6,14.61,14.56,14.57,356357.0,12.0218,12.03,11.9889,11.9971,356357.0
2023-06-22 13:10:00,14.58,14.58,14.51,14.52,488309.0,12.0053,12.0053,11.9477,11.9559,488309.0
2023-06-22 13:20:00,14.52,14.55,14.51,14.54,398811.0,11.9559,11.9806,11.9477,11.9724,398811.0
2023-06-22 13:30:00,14.55,14.57,14.52,14.55,367237.0,11.9806,11.9971,11.9559,11.9806,367237.0
2023-06-22 13:40:00,14.55,14.59,14.55,14.59,224278.0,11.9806,12.0136,11.9806,12.0136,224278.0
2023-06-22 13:50:00,14.59,14.59,14.55,14.57,323144.0,12.0136,12.0136,11.9806,11.9971,323144.0
2023-06-22 14:00:00,14.57,14.6,14.57,14.59,241326.0,11.9971,12.0218,11.9971,12.0136,241326.0
2023-06-22 14:10:00,14.58,14.59,14.57,14.58,165124.0,12.0053,12.0136,11.9971,12.0053,165124.0
2023-06-22 14:20:00,14.58,14.63,14.57,14.63,407145.0,12.0053,12.0465,11.9971,12.0465,407145.0
2023-06-22 14:30:00,14.63,14.67,14.61,14.64,872169.0,12.0465,12.0794,12.03,12.0547,872169.0
2023-06-22 14:40:00,14.64,14.65,14.61,14.63,387155.0,12.0547,12.063,12.03,12.0465,387155.0
2023-06-22 14:50:00,14.63,14.68,14.62,14.68,602457.0,12.0465,12.0877,12.0383,12.0877,602457.0
2023-06-22 15:00:00,14.68,14.69,14.65,14.67,398794.0,12.0877,12.0959,12.063,12.0794,398794.0
2023-06-22 15:10:00,14.67,14.69,14.65,14.66,387128.0,12.0794,12.0959,12.063,12.0712,387128.0
2023-06-22 15:20:00,14.66,14.67,14.63,14.64,243188.0,12.0712,12.0794,12.0465,12.0547,243188.0
2023-06-22 15:30:00,14.64,14.67,14.62,14.66,600332.0,12.0547,12.0794,12.0383,12.0712,600332.0
2023-06-22 15:40:00,14.66,14.67,14.65,14.66,691465.0,12.0712,12.0794,12.063,12.0712,691465.0
2023-06-22 15:50:00,14.66,14.68,14.64,14.68,1005955.0,12.0712,12.0877,12.0547,12.0877,1005955.0
2023-06-23 09:30:00,14.44,14.47,14.34,14.45,1471060.0,11.8901,11.9148,11.8077,11.8983,1471060.0
2023-06-23 09:40:00,14.45,14.5,14.44,14.44,366012.0,11.8983,11.9395,11.8901,11.8901,366012.0
2023-06-23 09:50:00,14.45,14.47,14.4,14.42,463143.0,11.8983,11.9148,11.8571,11.8736,463143.0
2023-06-23 10:00:00,14.42,14.46,14.4,14.46,188409.0,11.8736,11.9065,11.8571,11.9065,188409.0
2023-06-23 10:10:00,14.46,14.47,14.37,14.39,277282.0,11.9065,11.9148,11.8324,11.8489,277282.0
2023-06-23 10:20:00,14.39,14.4,14.32,14.34,411614.0,11.8489,11.8571,11.7912,11.8077,411614.0
2023-06-23 10:30:00,14.34,14.35,14.23,14.31,937149.0,11.8077,11.816,11.7171,11.783,937149.0
2023-06-23 10:40:00,14.31,14.36,14.3,14.33,536717.0,11.783,11.8242,11.7748,11.7995,536717.0
2023-06-23 10:50:00,14.34,14.38,14.33,14.37,473709.0,11.8077,11.8407,11.7995,11.8324,473709.0
2023-06-23 11:00:00,14.37,14.4,14.33,14.34,470771.0,11.8324,11.8571,11.7995,11.8077,470771.0
2023-06-23 11:10:00,14.34,14.36,14.31,14.35,394513.0,11.8077,11.8242,11.783,11.816,394513.0
2023-06-23 11:20:00,14.35,14.37,14.34,14.35,467429.0,11.816,11.8324,11.8077,11.816,467429.0
2023-06-23 11:30:00,14.34,14.39,14.33,14.36,337328.0,11.8077,11.8489,11.7995,11.8242,337328.0
2023-06-23 11:40:00,14.35,14.41,14.35,14.39,356436.0,11.816,11.8654,11.816,11.8489,356436.0
2023-06-23 11:50:00,14.39,14.4,14.35,14.38,270117.0,11.8489,11.8571,11.816,11.8407,270117.0
2023-06-23 12:00:00,14.38,14.39,14.35,14.38,184222.0,11.8407,11.8489,11.816,11.8407,184222.0
2023-06-23 12:10:00,14.37,14.39,14.34,14.35,271315.0,11.8324,11.8489,11.8077,11.816,271315.0
2023-06-23 12:20:00,14.35,14.38,14.33,14.37,311426.0,11.816,11.8407,11.7995,11.8324,311426.0
2023-06-23 12:30:00,14.37,14.39,14.36,14.38,387539.0,11.8324,11.8489,11.8242,11.8407,387539.0
2023-06-23 12:40:00,14.38,14.41,14.37,14.39,314929.0,11.8407,11.8654,11.8324,11.8489,314929.0
2023-06-23 12:50:00,14.4,14.41,14.36,14.37,191073.0,11.8571,11.8654,11.8242,11.8324,191073.0
2023-06-23 13:00:00,14.37,14.37,14.32,14.34,279168.0,11.8324,11.8324,11.7912,11.8077,279168.0
2023-06-23 13:10:00,14.35,14.39,14.34,14.37,257728.0,11.816,11.8489,11.8077,11.8324,257728.0
2023-06-23 13:20:00,14.38,14.4,14.35,14.37,370683.0,11.8407,11.8571,11.816,11.8324,370683.0
2023-06-23 13:30:00,14.36,14.4,14.36,14.4,380475.0,11.8242,11.8571,11.8242,11.8571,380475.0
2023-06-23 13:40:00,14.4,14.4,14.36,14.37,390354.0,11.8571,11.8571,11.8242,11.8324,390354.0
2023-06-23 13:50:00,14.36,14.39,14.36,14.38,195039.0,11.8242,11.8489,11.8242,11.8407,195039.0
2023-06-23 14:00:00,14.38,14.38,14.35,14.36,217776.0,11.8407,11.8407,11.816,11.8242,217776.0
2023-06-23 14:10:00,14.35,14.37,14.32,14.35,658206.0,11.816,11.8324,11.7912,11.816,658206.0
2023-06-23 14:20:00,14.35,14.35,14.32,14.32,221225.0,11.816,11.816,11.7912,11.7912,221225.0
2023-06-23 14:30:00,14.32,14.33,14.21,14.27,860219.0,11.7912,11.7995,11.7007,11.7501,860219.0
2023-06-23 14:40:00,14.27,14.27,14.17,14.19,786722.0,11.7501,11.7501,11.6677,11.6842,786722.0
2023-06-23 14:50:00,14.18,14.22,14.17,14.2,255324.0,11.676,11.7089,11.6677,11.6924,255324.0
2023-06-23 15:00:00,14.2,14.2,14.17,14.18,220191.0,11.6924,11.6924,11.6677,11.676,220191.0
2023-06-23 15:10:00,14.18,14.18,14.12,14.16,626654.0,11.676,11.676,11.6266,11.6595,626654.0
2023-06-23 15:20:00,14.17,14.18,14.12,14.13,615559.0,11.6677,11.676,11.6266,11.6348,615559.0
2023-06-23 15:30:00,14.13,14.15,14.12,14.13,503995.0,11.6348,11.6513,11.6266,11.6348,503995.0
2023-06-23 15:40:00,14.13,14.13,14.07,14.11,2792316.0,11.6348,11.6348,11.5854,11.6183,2792316.0
2023-06-23 15:50:00,14.11,14.12,14.07,14.09,2382909.0,11.6183,11.6266,11.5854,11.6019,2382909.0
2023-06-26 09:30:00,14.33,14.46,14.28,14.44,958552.0,11.7995,11.9065,11.7583,11.8901,958552.0
2023-06-26 09:40:00,14.44,14.52,14.41,14.47,476741.0,11.8901,11.9559,11.8654,11.9148,476741.0
2023-06-26 09:50:00,14.48,14.53,14.45,14.5,345520.0,11.923,11.9642,11.8983,11.9395,345520.0
2023-06-26 10:00:00,14.5,14.53,14.45,14.45,529600.0,11.9395,11.9642,11.8983,11.8983,529600.0
2023-06-26 10:10:00,14.46,14.51,14.45,14.49,396944.0,11.9065,11.9477,11.8983,11.9312,396944.0
2023-06-26 10:20:00,14.49,14.5,14.39,14.4,379212.0,11.9312,11.9395,11.8489,11.8571,379212.0
2023-06-26 10:30:00,14.41,14.41,14.35,14.39,339162.0,11.8654,11.8654,11.816,11.8489,339162.0
2023-06-26 10:40:00,14.38,14.39,14.33,14.36,244165.0,11.8407,11.8489,11.7995,11.8242,244165.0
2023-06-26 10:50:00,14.36,14.36,14.32,14.34,236986.0,11.8242,11.8242,11.7912,11.8077,236986.0
2023-06-26 11:00:00,14.34,14.35,14.3,14.34,318808.0,11.8077,11.816,11.7748,11.8077,318808.0
2023-06-26 11:10:00,14.34,14.34,14.3,14.31,218551.0,11.8077,11.8077,11.7748,11.783,218551.0
2023-06-26 11:20:00,14.31,14.35,14.29,14.34,246323.0,11.783,11.816,11.7665,11.8077,246323.0
2023-06-26 11:30:00,14.35,14.38,14.32,14.37,221578.0,11.816,11.8407,11.7912,11.8324,221578.0
2023-06-26 11:40:00,14.37,14.41,14.36,14.39,1546265.0,11.8324,11.8654,11.8242,11.8489,1546265.0
2023-06-26 11:50:00,14.39,14.42,14.38,14.39,460619.0,11.8489,11.8736,11.8407,11.8489,460619.0
2023-06-26 12:00:00,14.4,14.43,14.39,14.4,314818.0,11.8571,11.8818,11.8489,11.8571,314818.0
2023-06-26 12:10:00,14.4,14.43,14.38,14.38,191986.0,11.8571,11.8818,11.8407,11.8407,191986.0
2023-06-26 12:20:00,14.39,14.41,14.38,14.38,240734.0,11.8489,11.8654,11.8407,11.8407,240734.0
2023-06-26 12:30:00,14.39,14.39,14.31,14.32,227280.0,11.8489,11.8489,11.783,11.7912,227280.0
2023-06-26 12:40:00,14.31,14.35,14.29,14.34,357431.0,11.783,11.816,11.7665,11.8077,357431.0
2023-06-26 12:50:00,14.33,14.38,14.32,14.37,236492.0,11.7995,11.8407,11.7912,11.8324,236492.0
2023-06-26 13:00:00,14.36,14.39,14.35,14.38,1336912.0,11.8242,11.8489,11.816,11.8407,1336912.0
2023-06-26 13:10:00,14.38,14.38,14.34,14.36,103072.0,11.8407,11.8407,11.8077,11.8242,103072.0
2023-06-26 13:20:00,14.37,14.38,14.36,14.38,168773.0,11.8324,11.8407,11.8242,11.8407,168773.0
2023-06-26 13:30:00,14.38,14.39,14.36,14.39,173628.0,11.8407,11.8489,11.8242,11.8489,173628.0
2023-06-26 13:40:00,14.39,14.43,14.38,14.4,300313.0,11.8489,11.8818,11.8407,11.8571,300313.0
2023-06-26 13:50:00,14.4,14.4,14.37,14.4,91081.0,11.8571,11.8571,11.8324,11.8571,91081.0
2023-06-26 14:00:00,14.4,14.43,14.39,14.42,100933.0,11.8571,11.8818,11.8489,11.8736,100933.0
2023-06-26 14:10:00,14.41,14.44,14.41,14.42,217293.0,11.8654,11.8901,11.8654,11.8736,217293.0
2023-06-26 14:20:00,14.42,14.45,14.41,14.45,169301.0,11.8736,11.8983,11.8654,11.8983,169301.0
2023-06-26 14:30:00,14.44,14.49,14.44,14.48,286246.0,11.8901,11.9312,11.8901,11.923,286246.0
2023-06-26 14:40:00,14.48,14.51,14.48,14.49,301750.0,11.923,11.9477,11.923,11.9312,301750.0
2023-06-26 14:50:00,14.49,14.49,14.47,14.48,113984.0,11.9312,11.9312,11.9148,11.923,113984.0
2023-06-26 15:00:00,14.48,14.49,14.48,14.49,126562.0,11.923,11.9312,11.923,11.9312,126562.0
2023-06-26 15:10:00,14.49,14.52,14.48,14.51,940469.0,11.9312,11.9559,11.923,11.9477,940469.0
2023-06-26 15:20:00,14.5,14.54,14.49,14.51,280593.0,11.9395,11.9724,11.9312,11.9477,280593.0
2023-06-26 15:30:00,14.51,14.51,14.47,14.47,222771.0,11.9477,11.9477,11.9148,11.9148,222771.0
2023-06-26 15:40:00,14.47,14.48,14.44,14.45,335534.0,11.9148,11.923,11.8901,11.8983,335534.0
2023-06-26 15:50:00,14.45,14.47,14.43,14.43,1637674.0,11.8983,11.9148,11.8818,11.8818,1637674.0
2023-06-27 09:30:00,14.53,14.54,14.38,14.39,946986.0,11.9642,11.9724,11.8407,11.8489,946986.0
2023-06-27 09:40:00,14.39,14.45,14.32,14.33,251761.0,11.8489,11.8983,11.7912,11.7995,251761.0
2023-06-27 09:50:00,14.33,14.38,14.27,14.31,280318.0,11.7995,11.8407,11.7501,11.783,280318.0
2023-06-27 10:00:00,14.31,14.37,14.28,14.33,203973.0,11.783,11.8324,11.7583,11.7995,203973.0
2023-06-27 10:10:00,14.33,14.39,14.3,14.38,255268.0,11.7995,11.8489,11.7748,11.8407,255268.0
2023-06-27 10:20:00,14.38,14.49,14.37,14.46,307550.0,11.8407,11.9312,11.8324,11.9065,307550.0
2023-06-27 10:30:00,14.46,14.48,14.38,14.42,237937.0,11.9065,11.923,11.8407,11.8736,237937.0
2023-06-27 10:40:00,14.42,14.42,14.37,14.37,171013.0,11.8736,11.8736,11.8324,11.8324,171013.0
2023-06-27 10:50:00,14.37,14.38,14.31,14.33,406600.0,11.8324,11.8407,11.783,11.7995,406600.0
2023-06-27 11:00:00,14.33,14.33,14.29,14.29,364552.0,11.7995,11.7995,11.7665,11.7665,364552.0
2023-06-27 11:10:00,14.3,14.32,14.24,14.27,251068.0,11.7748,11.7912,11.7254,11.7501,251068.0
2023-06-27 11:20:00,14.27,14.3,14.25,14.27,278906.0,11.7501,11.7748,11.7336,11.7501,278906.0
2023-06-27 11:30:00,14.27,14.31,14.27,14.3,198248.0,11.7501,11.783,11.7501,11.7748,198248.0
2023-06-27 11:40:00,14.29,14.3,14.24,14.25,154892.0,11.7665,11.7748,11.7254,11.7336,154892.0
2023-06-27 11:50:00,14.24,14.26,14.18,14.19,264874.0,11.7254,11.7418,11.676,11.6842,264874.0
2023-06-27 12:00:00,14.19,14.22,14.11,14.16,1055715.0,11.6842,11.7089,11.6183,11.6595,1055715.0
2023-06-27 12:10:00,14.16,14.2,14.15,14.16,320245.0,11.6595,11.6924,11.6513,11.6595,320245.0
2023-06-27 12:20:00,14.16,14.16,14.11,14.14,356707.0,11.6595,11.6595,11.6183,11.643,356707.0
2023-06-27 12:30:00,14.13,14.19,14.12,14.19,498698.0,11.6348,11.6842,11.6266,11.6842,498698.0
2023-06-27 12:40:00,14.19,14.25,14.16,14.19,672843.0,11.6842,11.7336,11.6595,11.6842,672843.0
2023-06-27 12:50:00,14.19,14.24,14.17,14.22,614575.0,11.6842,11.7254,11.6677,11.7089,614575.0
2023-06-27 13:00:00,14.23,14.23,14.15,14.22,713615.0,11.7171,11.7171,11.6513,11.7089,713615.0
2023-06-27 13:10:00,14.21,14.22,14.15,14.19,721289.0,11.7007,11.7089,11.6513,11.6842,721289.0
2023-06-27 13:20:00,14.2,14.21,14.14,14.17,663520.0,11.6924,11.7007,11.643,11.6677,663520.0
2023-06-27 13:30:00,14.17,14.2,14.14,14.18,586412.0,11.6677,11.6924,11.643,11.676,586412.0
2023-06-27 13:40:00,14.19,14.23,14.19,14.21,239687.0,11.6842,11.7171,11.6842,11.7007,239687.0
2023-06-27 13:50:00,14.21,14.22,14.18,14.19,211542.0,11.7007,11.7089,11.676,11.6842,211542.0
2023-06-27 14:00:00,14.18,14.19,14.15,14.16,180832.0,11.676,11.6842,11.6513,11.6595,180832.0
2023-06-27 14:10:00,14.15,14.19,14.13,14.14,662067.0,11.6513,11.6842,11.6348,11.643,662067.0
2023-06-27 14:20:00,14.14,14.16,14.12,14.13,301422.0,11.643,11.6595,11.6266,11.6348,301422.0
2023-06-27 14:30:00,14.13,14.13,14.1,14.12,507455.0,11.6348,11.6348,11.6101,11.6266,507455.0
2023-06-27 14:40:00,14.12,14.16,14.11,14.16,420836.0,11.6266,11.6595,11.6183,11.6595,420836.0
2023-06-27 14:50:00,14.16,14.17,14.14,14.16,237421.0,11.6595,11.6677,11.643,11.6595,237421.0
2023-06-27 15:00:00,14.17,14.21,14.16,14.19,352599.0,11.6677,11.7007,11.6595,11.6842,352599.0
2023-06-27 15:10:00,14.18,14.22,14.17,14.18,424971.0,11.676,11.7089,11.6677,11.676,424971.0
2023-06-27 15:20:00,14.19,14.24,14.18,14.24,395319.0,11.6842,11.7254,11.676,11.7254,395319.0
2023-06-27 15:30:00,14.24,14.26,14.21,14.22,656783.0,11.7254,11.7418,11.7007,11.7089,656783.0
2023-06-27 15:40:00,14.22,14.26,14.22,14.25,546193.0,11.7089,11.7418,11.7089,11.7336,546193.0
2023-06-27 15:50:00,14.25,14.25,14.21,14.23,1296569.0,11.7336,11.7336,11.7007,11.7171,1296569.0
2023-06-28 09:30:00,14.17,14.25,14.16,14.21,594664.0,11.6677,11.7336,11.6595,11.7007,594664.0
2023-06-28 09:40:00,14.2,14.21,14.1,14.14,305005.0,11.6924,11.7007,11.6101,11.643,305005.0
2023-06-28 09:50:00,14.14,14.21,14.13,14.18,257620.0,11.643,11.7007,11.6348,11.676,257620.0
2023-06-28 10:00:00,14.19,14.21,14.17,14.18,154208.0,11.6842,11.7007,11.6677,11.676,154208.0
2023-06-28 10:10:00,14.19,14.25,14.15,14.25,470527.0,11.6842,11.7336,11.6513,11.7336,470527.0
2023-06-28 10:20:00,14.25,14.26,14.2,14.22,262945.0,11.7336,11.7418,11.6924,11.7089,262945.0
2023-06-28 10:30:00,14.22,14.28,14.22,14.27,258390.0,11.7089,11.7583,11.7089,11.7501,258390.0
2023-06-28 10:40:00,14.26,14.3,14.25,14.27,509311.0,11.7418,11.7748,11.7336,11.7501,509311.0
2023-06-28 10:50:00,14.28,14.3,14.24,14.28,301538.0,11.7583,11.7748,11.7254,11.7583,301538.0
2023-06-28 11:00:00,14.29,14.34,14.28,14.33,273967.0,11.7665,11.8077,11.7583,11.7995,273967.0
2023-06-28 11:10:00,14.33,14.36,14.3,14.35,327126.0,11.7995,11.8242,11.7748,11.816,327126.0
2023-06-28 11:20:00,14.35,14.35,14.32,14.33,267468.0,11.816,11.816,11.7912,11.7995,267468.0
2023-06-28 11:30:00,14.33,14.34,14.3,14.32,149440.0,11.7995,11.8077,11.7748,11.7912,149440.0
2023-06-28 11:40:00,14.32,14.32,14.28,14.31,275950.0,11.7912,11.7912,11.7583,11.783,275950.0
2023-06-28 11:50:00,14.31,14.33,14.28,14.32,187780.0,11.783,11.7995,11.7583,11.7912,187780.0
2023-06-28 12:00:00,14.32,14.34,14.31,14.33,233339.0,11.7912,11.8077,11.783,11.7995,233339.0
2023-06-28 12:10:00,14.33,14.34,14.31,14.32,127881.0,11.7995,11.8077,11.783,11.7912,127881.0
2023-06-28 12:20:00,14.32,14.35,14.31,14.34,213972.0,11.7912,11.816,11.783,11.8077,213972.0
2023-06-28 12:30:00,14.34,14.35,14.32,14.32,278982.0,11.8077,11.816,11.7912,11.7912,278982.0
2023-06-28 12:40:00,14.33,14.33,14.28,14.29,362885.0,11.7995,11.7995,11.7583,11.7665,362885.0
2023-06-28 12:50:00,14.29,14.29,14.25,14.27,360742.0,11.7665,11.7665,11.7336,11.7501,360742.0
2023-06-28 13:00:00,14.27,14.3,14.24,14.28,494647.0,11.7501,11.7748,11.7254,11.7583,494647.0
2023-06-28 13:10:00,14.27,14.28,14.26,14.26,354785.0,11.7501,11.7583,11.7418,11.7418,354785.0
2023-06-28 13:20:00,14.27,14.27,14.22,14.25,717665.0,11.7501,11.7501,11.7089,11.7336,717665.0
2023-06-28 13:30:00,14.24,14.27,14.22,14.23,357275.0,11.7254,11.7501,11.7089,11.7171,357275.0
2023-06-28 13:40:00,14.23,14.24,14.17,14.18,475562.0,11.7171,11.7254,11.6677,11.676,475562.0
2023-06-28 13:50:00,14.18,14.21,14.16,14.2,385447.0,11.676,11.7007,11.6595,11.6924,385447.0
2023-06-28 14:00:00,14.2,14.25,14.18,14.23,332828.0,11.6924,11.7336,11.676,11.7171,332828.0
2023-06-28 14:10:00,14.24,14.26,14.21,14.26,372634.0,11.7254,11.7418,11.7007,11.7418,372634.0
2023-06-28 14:20:00,14.26,14.29,14.25,14.28,516000.0,11.7418,11.7665,11.7336,11.7583,516000.0
2023-06-28 14:30:00,14.27,14.29,14.23,14.24,591531.0,11.7501,11.7665,11.7171,11.7254,591531.0
2023-06-28 14:40:00,14.24,14.25,14.21,14.24,716450.0,11.7254,11.7336,11.7007,11.7254,716450.0
2023-06-28 14:50:00,14.24,14.27,14.23,14.23,241885.0,11.7254,11.7501,11.7171,11.7171,241885.0
2023-06-28 15:00:00,14.24,14.25,14.21,14.25,247313.0,11.7254,11.7336,11.7007,11.7336,247313.0
2023-06-28 15:10:00,14.24,14.27,14.24,14.25,430375.0,11.7254,11.7501,11.7254,11.7336,430375.0
2023-06-28 15:20:00,14.24,14.27,14.22,14.24,884043.0,11.7254,11.7501,11.7089,11.7254,884043.0
2023-06-28 15:30:00,14.24,14.25,14.22,14.23,239135.0,11.7254,11.7336,11.7089,11.7171,239135.0
2023-06-28 15:40:00,14.23,14.23,14.19,14.2,428932.0,11.7171,11.7171,11.6842,11.6924,428932.0
2023-06-28 15:50:00,14.2,14.2,14.17,14.18,828876.0,11.6924,11.6924,11.6677,11.676,828876.0
2023-06-29 09:30:00,14.25,14.29,14.21,14.24,847482.0,11.7336,11.7665,11.7007,11.7254,847482.0
2023-06-29 09:40:00,14.24,14.29,14.2,14.21,324060.0,11.7254,11.7665,11.6924,11.7007,324060.0
2023-06-29 09:50:00,14.22,14.26,14.19,14.22,336267.0,11.7089,11.7418,11.6842,11.7089,336267.0
2023-06-29 10:00:00,14.22,14.26,14.18,14.2,332620.0,11.7089,11.7418,11.676,11.6924,332620.0
2023-06-29 10:10:00,14.2,14.23,14.16,14.21,239675.0,11.6924,11.7171,11.6595,11.7007,239675.0
2023-06-29 10:20:00,14.21,14.23,14.18,14.19,504088.0,11.7007,11.7171,11.676,11.6842,504088.0
2023-06-29 10:30:00,14.19,14.21,14.17,14.19,275968.0,11.6842,11.7007,11.6677,11.6842,275968.0
2023-06-29 10:40:00,14.19,14.21,14.15,14.18,333474.0,11.6842,11.7007,11.6513,11.676,333474.0
2023-06-29 10:50:00,14.17,14.2,14.14,14.17,299476.0,11.6677,11.6924,11.643,11.6677,299476.0
2023-06-29 11:00:00,14.17,14.25,14.16,14.22,375984.0,11.6677,11.7336,11.6595,11.7089,375984.0
2023-06-29 11:10:00,14.22,14.23,14.15,14.17,269453.0,11.7089,11.7171,11.6513,11.6677,269453.0
2023-06-29 11:20:00,14.17,14.18,14.15,14.18,242803.0,11.6677,11.676,11.6513,11.676,242803.0
2023-06-29 11:30:00,14.17,14.19,14.15,14.19,484784.0,11.6677,11.6842,11.6513,11.6842,484784.0
2023-06-29 11:40:00,14.19,14.21,14.17,14.21,438321.0,11.6842,11.7007,11.6677,11.7007,438321.0
2023-06-29 11:50:00,14.21,14.27,14.19,14.27,446057.0,11.7007,11.7501,11.6842,11.7501,446057.0
2023-06-29 12:00:00,14.27,14.28,14.25,14.27,276689.0,11.7501,11.7583,11.7336,11.7501,276689.0
2023-06-29 12:10:00,14.26,14.28,14.24,14.26,402096.0,11.7418,11.7583,11.7254,11.7418,402096.0
2023-06-29 12:20:00,14.26,14.26,14.21,14.25,249128.0,11.7418,11.7418,11.7007,11.7336,249128.0
2023-06-29 12:30:00,14.24,14.25,14.22,14.24,259645.0,11.7254,11.7336,11.7089,11.7254,259645.0
2023-06-29 12:40:00,14.24,14.24,14.21,14.24,181692.0,11.7254,11.7254,11.7007,11.7254,181692.0
2023-06-29 12:50:00,14.24,14.26,14.22,14.26,202735.0,11.7254,11.7418,11.7089,11.7418,202735.0
2023-06-29 13:00:00,14.25,14.27,14.23,14.26,356179.0,11.7336,11.7501,11.7171,11.7418,356179.0
2023-06-29 13:10:00,14.26,14.27,14.25,14.26,168060.0,11.7418,11.7501,11.7336,11.7418,168060.0
2023-06-29 13:20:00,14.25,14.28,14.24,14.27,218328.0,11.7336,11.7583,11.7254,11.7501,218328.0
2023-06-29 13:30:00,14.28,14.34,14.26,14.32,666556.0,11.7583,11.8077,11.7418,11.7912,666556.0
2023-06-29 13:40:00,14.33,14.34,14.29,14.31,502268.0,11.7995,11.8077,11.7665,11.783,502268.0
2023-06-29 13:50:00,14.31,14.32,14.28,14.29,341381.0,11.783,11.7912,11.7583,11.7665,341381.0
2023-06-29 14:00:00,14.29,14.3,14.26,14.28,365914.0,11.7665,11.7748,11.7418,11.7583,365914.0
2023-06-29 14:10:00,14.28,14.29,14.27,14.29,289581.0,11.7583,11.7665,11.7501,11.7665,289581.0
2023-06-29 14:20:00,14.29,14.33,14.28,14.29,320036.0,11.7665,11.7995,11.7583,11.7665,320036.0
2023-06-29 14:30:00,14.29,14.31,14.28,14.29,215619.0,11.7665,11.783,11.7583,11.7665,215619.0
2023-06-29 14:40:00,14.29,14.29,14.27,14.29,245773.0,11.7665,11.7665,11.7501,11.7665,245773.0
2023-06-29 14:50:00,14.29,14.29,14.26,14.29,228949.0,11.7665,11.7665,11.7418,11.7665,228949.0
2023-06-29 15:00:00,14.29,14.31,14.28,14.29,221713.0,11.7665,11.783,11.7583,11.7665,221713.0
2023-06-29 15:10:00,14.29,14.31,14.29,14.31,216654.0,11.7665,11.783,11.7665,11.783,216654.0
2023-06-29 15:20:00,14.31,14.33,14.27,14.31,588027.0,11.783,11.7995,11.7501,11.783,588027.0
2023-06-29 15:30:00,14.31,14.33,14.3,14.33,447050.0,11.783,11.7995,11.7748,11.7995,447050.0
2023-06-29 15:40:00,14.33,14.35,14.3,14.34,584684.0,11.7995,11.816,11.7748,11.8077,584684.0
2023-06-29 15:50:00,14.34,14.35,14.32,14.34,1103718.0,11.8077,11.816,11.7912,11.8077,1103718.0
2023-06-30 09:30:00,14.23,14.29,14.22,14.23,679638.0,11.7171,11.7665,11.7089,11.7171,679638.0
2023-06-30 09:40:00,14.23,14.32,14.22,14.3,512189.0,11.7171,11.7912,11.7089,11.7748,512189.0
2023-06-30 09:50:00,14.3,14.32,14.27,14.31,331582.0,11.7748,11.7912,11.7501,11.783,331582.0
2023-06-30 10:00:00,14.31,14.32,14.27,14.32,286706.0,11.783,11.7912,11.7501,11.7912,286706.0
2023-06-30 10:10:00,14.32,14.35,14.31,14.34,242808.0,11.7912,11.816,11.783,11.8077,242808.0
2023-06-30 10:20:00,14.34,14.34,14.29,14.31,135938.0,11.8077,11.8077,11.7665,11.783,135938.0
2023-06-30 10:30:00,14.31,14.31,14.24,14.26,218744.0,11.783,11.783,11.7254,11.7418,218744.0
2023-06-30 10:40:00,14.26,14.27,14.01,14.05,2339260.0,11.7418,11.7501,11.536,11.5689,2339260.0
2023-06-30 10:50:00,14.06,14.1,13.91,13.98,1690324.0,11.5772,11.6101,11.4537,11.5113,1690324.0
2023-06-30 11:00:00,13.99,14.01,13.93,13.95,1003219.0,11.5195,11.536,11.4701,11.4866,1003219.0
2023-06-30 11:10:00,13.96,13.99,13.88,13.92,590168.0,11.4948,11.5195,11.4289,11.4619,590168.0
2023-06-30 11:20:00,13.92,13.95,13.82,13.9,1249650.0,11.4619,11.4866,11.3795,11.4454,1249650.0
2023-06-30 11:30:00,13.9,13.96,13.89,13.91,851381.0,11.4454,11.4948,11.4372,11.4537,851381.0
2023-06-30 11:40:00,13.92,13.96,13.88,13.91,449239.0,11.4619,11.4948,11.4289,11.4537,449239.0
2023-06-30 11:50:00,13.92,13.93,13.9,13.93,445536.0,11.4619,11.4701,11.4454,11.4701,445536.0
2023-06-30 12:00:00,13.93,14.0,13.92,13.96,587922.0,11.4701,11.5278,11.4619,11.4948,587922.0
2023-06-30 12:10:00,13.96,14.01,13.95,14.01,222113.0,11.4948,11.536,11.4866,11.536,222113.0
2023-06-30 12:20:00,14.01,14.01,13.98,13.99,249242.0,11.536,11.536,11.5113,11.5195,249242.0
2023-06-30 12:30:00,13.99,13.99,13.95,13.98,384568.0,11.5195,11.5195,11.4866,11.5113,384568.0
2023-06-30 12:40:00,13.97,13.98,13.92,13.94,309288.0,11.5031,11.5113,11.4619,11.4784,309288.0
2023-06-30 12:50:00,13.94,13.97,13.92,13.96,471592.0,11.4784,11.5031,11.4619,11.4948,471592.0
2023-06-30 13:00:00,13.96,13.97,13.92,13.93,267576.0,11.4948,11.5031,11.4619,11.4701,267576.0
2023-06-30 13:10:00,13.92,13.93,13.87,13.88,552067.0,11.4619,11.4701,11.4207,11.4289,552067.0
2023-06-30 13:20:00,13.88,13.88,13.79,13.79,541933.0,11.4289,11.4289,11.3548,11.3548,541933.0
2023-06-30 13:30:00,13.79,13.82,13.76,13.78,769866.0,11.3548,11.3795,11.3301,11.3466,769866.0
2023-06-30 13:40:00,13.79,13.81,13.76,13.81,991086.0,11.3548,11.3713,11.3301,11.3713,991086.0
2023-06-30 13:50:00,13.81,13.87,13.8,13.86,708420.0,11.3713,11.4207,11.3631,11.4125,708420.0
2023-06-30 14:00:00,13.87,13.92,13.85,13.91,800976.0,11.4207,11.4619,11.4042,11.4537,800976.0
2023-06-30 14:10:00,13.91,13.94,13.89,13.92,487047.0,11.4537,11.4784,11.4372,11.4619,487047.0
2023-06-30 14:20:00,13.92,13.95,13.91,13.93,642993.0,11.4619,11.4866,11.4537,11.4701,642993.0
2023-06-30 14:30:00,13.93,13.93,13.88,13.9,730140.0,11.4701,11.4701,11.4289,11.4454,730140.0
2023-06-30 14:40:00,13.9,13.94,13.89,13.91,387187.0,11.4454,11.4784,11.4372,11.4537,387187.0
2023-06-30 14:50:00,13.92,13.93,13.87,13.88,973553.0,11.4619,11.4701,11.4207,11.4289,973553.0
2023-06-30 15:00:00,13.88,13.88,13.83,13.86,620445.0,11.4289,11.4289,11.3878,11.4125,620445.0
2023-06-30 15:10:00,13.86,13.87,13.82,13.82,995773.0,11.4125,11.4207,11.3795,11.3795,995773.0
2023-06-30 15:20:00,13.82,13.83,13.79,13.81,648676.0,11.3795,11.3878,11.3548,11.3713,648676.0
2023-06-30 15:30:00,13.81,13.84,13.8,13.8,808747.0,11.3713,11.396,11.3631,11.3631,808747.0
2023-06-30 15:40:00,13.81,13.83,13.78,13.82,1518052.0,11.3713,11.3878,11.3466,11.3795,1518052.0
2023-06-30 15:50:00,13.82,13.84,13.8,13.84,2440594.0,11.3795,11.396,11.3631,11.396,2440594.0
2023-07-03 09:30:00,14.02,14.14,13.98,14.13,1280716.0,11.5442,11.643,11.5113,11.6348,1280716.0
2023-07-03 09:40:00,14.13,14.16,14.08,14.13,666619.0,11.6348,11.6595,11.5936,11.6348,666619.0
2023-07-03 09:50:00,14.12,14.13,14.01,14.04,395813.0,11.6266,11.6348,11.536,11.5607,395813.0
2023-07-03 10:00:00,14.04,14.07,14.01,14.06,324511.0,11.5607,11.5854,11.536,11.5772,324511.0
2023-07-03 10:10:00,14.06,14.1,14.03,14.08,411430.0,11.5772,11.6101,11.5525,11.5936,411430.0
2023-07-03 10:20:00,14.08,14.1,14.03,14.09,300158.0,11.5936,11.6101,11.5525,11.6019,300158.0
2023-07-03 10:30:00,14.1,14.1,14.03,14.04,481652.0,11.6101,11.6101,11.5525,11.5607,481652.0
2023-07-03 10:40:00,14.04,14.06,14.01,14.06,386322.0,11.5607,11.5772,11.536,11.5772,386322.0
2023-07-03 10:50:00,14.06,14.07,14.01,14.04,378658.0,11.5772,11.5854,11.536,11.5607,378658.0
2023-07-03 11:00:00,14.04,14.06,14.03,14.05,267223.0,11.5607,11.5772,11.5525,11.5689,267223.0
2023-07-03 11:10:00,14.05,14.06,14.03,14.03,212874.0,11.5689,11.5772,11.5525,11.5525,212874.0
2023-07-03 11:20:00,14.04,14.06,14.01,14.06,375549.0,11.5607,11.5772,11.536,11.5772,375549.0
2023-07-03 11:30:00,14.06,14.07,14.03,14.04,278709.0,11.5772,11.5854,11.5525,11.5607,278709.0
2023-07-03 11:40:00,14.05,14.06,14.02,14.03,217884.0,11.5689,11.5772,11.5442,11.5525,217884.0
2023-07-03 11:50:00,14.03,14.03,14.0,14.01,180814.0,11.5525,11.5525,11.5278,11.536,180814.0
2023-07-03 12:00:00,14.01,14.01,13.97,14.0,345991.0,11.536,11.536,11.5031,11.5278,345991.0
2023-07-03 12:10:00,13.99,14.01,13.97,13.98,273616.0,11.5195,11.536,11.5031,11.5113,273616.0
2023-07-03 12:20:00,13.98,13.99,13.93,13.94,309340.0,11.5113,11.5195,11.4701,11.4784,309340.0
2023-07-03 12:30:00,13.93,13.95,13.92,13.93,197373.0,11.4701,11.4866,11.4619,11.4701,197373.0
2023-07-03 12:40:00,13.93,13.95,13.92,13.93,366315.0,11.4701,11.4866,11.4619,11.4701,366315.0
2023-07-03 12:50:00,13.93,13.97,13.92,13.97,685759.0,11.4701,11.5031,11.4619,11.5031,685759.0
2023-07-05 09:30:00,13.94,13.99,13.89,13.93,747322.0,11.4784,11.5195,11.4372,11.4701,747322.0
2023-07-05 09:40:00,13.93,13.93,13.82,13.86,542822.0,11.4701,11.4701,11.3795,11.4125,542822.0
2023-07-05 09:50:00,13.86,13.89,13.77,13.78,553789.0,11.4125,11.4372,11.3384,11.3466,553789.0
2023-07-05 10:00:00,13.79,13.83,13.76,13.83,529138.0,11.3548,11.3878,11.3301,11.3878,529138.0
2023-07-05 10:10:00,13.83,13.85,13.78,13.82,528935.0,11.3878,11.4042,11.3466,11.3795,528935.0
2023-07-05 10:20:00,13.83,13.84,13.76,13.81,551497.0,11.3878,11.396,11.3301,11.3713,551497.0
2023-07-05 10:30:00,13.81,13.83,13.78,13.8,469335.0,11.3713,11.3878,11.3466,11.3631,469335.0
2023-07-05 10:40:00,13.79,13.8,13.72,13.75,485170.0,11.3548,11.3631,11.2972,11.3219,485170.0
2023-07-05 10:50:00,13.75,13.77,13.7,13.73,754589.0,11.3219,11.3384,11.2807,11.3054,754589.0
2023-07-05 11:00:00,13.73,13.74,13.7,13.71,624628.0,11.3054,11.3137,11.2807,11.289,624628.0
2023-07-05 11:10:00,13.71,13.75,13.7,13.74,370441.0,11.289,11.3219,11.2807,11.3137,370441.0
2023-07-05 11:20:00,13.74,13.78,13.74,13.77,357177.0,11.3137,11.3466,11.3137,11.3384,357177.0
2023-07-05 11:30:00,13.77,13.79,13.74,13.77,404102.0,11.3384,11.3548,11.3137,11.3384,404102.0
2023-07-05 11:40:00,13.78,13.78,13.74,13.75,279728.0,11.3466,11.3466,11.3137,11.3219,279728.0
2023-07-05 11:50:00,13.75,13.75,13.72,13.73,366039.0,11.3219,11.3219,11.2972,11.3054,366039.0
2023-07-05 12:00:00,13.73,13.73,13.7,13.71,221224.0,11.3054,11.3054,11.2807,11.289,221224.0
2023-07-05 12:10:00,13.7,13.8,13.68,13.77,964291.0,11.2807,11.3631,11.2643,11.3384,964291.0
2023-07-05 12:20:00,13.77,14.02,13.76,13.96,1668969.0,11.3384,11.5442,11.3301,11.4948,1668969.0
2023-07-05 12:30:00,13.96,13.98,13.87,13.89,819604.0,11.4948,11.5113,11.4207,11.4372,819604.0
2023-07-05 12:40:00,13.88,13.91,13.84,13.87,1049911.0,11.4289,11.4537,11.396,11.4207,1049911.0
2023-07-05 12:50:00,13.87,13.92,13.86,13.91,367277.0,11.4207,11.4619,11.4125,11.4537,367277.0
2023-07-05 13:00:00,13.9,13.94,13.89,13.92,350926.0,11.4454,11.4784,11.4372,11.4619,350926.0
2023-07-05 13:10:00,13.91,13.94,13.9,13.91,185602.0,11.4537,11.4784,11.4454,11.4537,185602.0
2023-07-05 13:20:00,13.91,13.92,13.89,13.9,156229.0,11.4537,11.4619,11.4372,11.4454,156229.0
2023-07-05 13:30:00,13.9,13.94,13.89,13.93,269903.0,11.4454,11.4784,11.4372,11.4701,269903.0
2023-07-05 13:40:00,13.93,13.95,13.92,13.95,317839.0,11.4701,11.4866,11.4619,11.4866,317839.0
2023-07-05 13:50:00,13.95,13.98,13.93,13.98,442257.0,11.4866,11.5113,11.4701,11.5113,442257.0
2023-07-05 14:00:00,13.97,13.99,13.95,13.98,325219.0,11.5031,11.5195,11.4866,11.5113,325219.0
2023-07-05 14:10:00,13.98,13.98,13.93,13.94,252725.0,11.5113,11.5113,11.4701,11.4784,252725.0
2023-07-05 14:20:00,13.94,13.95,13.92,13.93,135280.0,11.4784,11.4866,11.4619,11.4701,135280.0
2023-07-05 14:30:00,13.92,13.93,13.91,13.92,209214.0,11.4619,11.4701,11.4537,11.4619,209214.0
2023-07-05 14:40:00,13.92,13.93,13.88,13.9,179306.0,11.4619,11.4701,11.4289,11.4454,179306.0
2023-07-05 14:50:00,13.9,13.91,13.88,13.88,330597.0,11.4454,11.4537,11.4289,11.4289,330597.0
2023-07-05 15:00:00,13.88,13.91,13.87,13.91,232962.0,11.4289,11.4537,11.4207,11.4537,232962.0
2023-07-05 15:10:00,13.91,13.92,13.89,13.91,177792.0,11.4537,11.4619,11.4372,11.4537,177792.0
2023-07-05 15:20:00,13.91,13.97,13.9,13.91,819581.0,11.4537,11.5031,11.4454,11.4537,819581.0
2023-07-05 15:30:00,13.9,13.92,13.89,13.9,281406.0,11.4454,11.4619,11.4372,11.4454,281406.0
2023-07-05 15:40:00,13.9,13.91,13.89,13.91,265486.0,11.4454,11.4537,11.4372,11.4537,265486.0
2023-07-05 15:50:00,13.91,13.93,13.9,13.92,531551.0,11.4537,11.4701,11.4454,11.4619,531551.0
2023-07-06 09:30:00,13.7,13.81,13.68,13.79,537166.0,11.2807,11.3713,11.2643,11.3548,537166.0
2023-07-06 09:40:00,13.79,13.8,13.68,13.69,295357.0,11.3548,11.3631,11.2643,11.2725,295357.0
2023-07-06 09:50:00,13.69,13.7,13.58,13.58,762338.0,11.2725,11.2807,11.1819,11.1819,762338.0
2023-07-06 10:00:00,13.58,13.6,13.53,13.59,441124.0,11.1819,11.1984,11.1408,11.1902,441124.0
2023-07-06 10:10:00,13.59,13.6,13.54,13.57,453836.0,11.1902,11.1984,11.149,11.1737,453836.0
2023-07-06 10:20:00,13.56,13.59,13.5,13.51,482241.0,11.1655,11.1902,11.1161,11.1243,482241.0
2023-07-06 10:30:00,13.51,13.53,13.47,13.48,615821.0,11.1243,11.1408,11.0914,11.0996,615821.0
2023-07-06 10:40:00,13.48,13.5,13.43,13.45,569535.0,11.0996,11.1161,11.0584,11.0749,569535.0
2023-07-06 10:50:00,13.45,13.48,13.43,13.44,581355.0,11.0749,11.0996,11.0584,11.0666,581355.0
2023-07-06 11:00:00,13.44,13.48,13.41,13.45,916142.0,11.0666,11.0996,11.0419,11.0749,916142.0
2023-07-06 11:10:00,13.45,13.46,13.4,13.44,378838.0,11.0749,11.0831,11.0337,11.0666,378838.0
2023-07-06 11:20:00,13.45,13.46,13.42,13.44,334838.0,11.0749,11.0831,11.0502,11.0666,334838.0
2023-07-06 11:30:00,13.44,13.49,13.43,13.46,232835.0,11.0666,11.1078,11.0584,11.0831,232835.0
2023-07-06 11:40:00,13.46,13.48,13.42,13.46,509264.0,11.0831,11.0996,11.0502,11.0831,509264.0
2023-07-06 11:50:00,13.45,13.47,13.41,13.44,494188.0,11.0749,11.0914,11.0419,11.0666,494188.0
2023-07-06 12:00:00,13.44,13.46,13.42,13.44,323414.0,11.0666,11.0831,11.0502,11.0666,323414.0
2023-07-06 12:10:00,13.44,13.44,13.35,13.43,485890.0,11.0666,11.0666,10.9925,11.0584,485890.0
2023-07-06 12:20:00,13.43,13.46,13.42,13.46,328267.0,11.0584,11.0831,11.0502,11.0831,328267.0
2023-07-06 12:30:00,13.46,13.49,13.43,13.44,311641.0,11.0831,11.1078,11.0584,11.0666,311641.0
2023-07-06 12:40:00,13.43,13.48,13.43,13.45,268098.0,11.0584,11.0996,11.0584,11.0749,268098.0
2023-07-06 12:50:00,13.45,13.48,13.44,13.46,245469.0,11.0749,11.0996,11.0666,11.0831,245469.0
2023-07-06 13:00:00,13.46,13.5,13.45,13.46,551289.0,11.0831,11.1161,11.0749,11.0831,551289.0
2023-07-06 13:10:00,13.46,13.51,13.46,13.5,468709.0,11.0831,11.1243,11.0831,11.1161,468709.0
2023-07-06 13:20:00,13.5,13.51,13.47,13.5,483017.0,11.1161,11.1243,11.0914,11.1161,483017.0
2023-07-06 13:30:00,13.5,13.5,13.47,13.5,232168.0,11.1161,11.1161,11.0914,11.1161,232168.0
2023-07-06 13:40:00,13.5,13.52,13.49,13.51,224205.0,11.1161,11.1325,11.1078,11.1243,224205.0
2023-07-06 13:50:00,13.51,13.52,13.48,13.51,279693.0,11.1243,11.1325,11.0996,11.1243,279693.0
2023-07-06 14:00:00,13.51,13.53,13.5,13.53,168429.0,11.1243,11.1408,11.1161,11.1408,168429.0
2023-07-06 14:10:00,13.53,13.54,13.52,13.54,192741.0,11.1408,11.149,11.1325,11.149,192741.0
2023-07-06 14:20:00,13.54,13.57,13.54,13.55,251621.0,11.149,11.1737,11.149,11.1572,251621.0
2023-07-06 14:30:00,13.56,13.57,13.54,13.55,223488.0,11.1655,11.1737,11.149,11.1572,223488.0
2023-07-06 14:40:00,13.54,13.56,13.53,13.56,260045.0,11.149,11.1655,11.1408,11.1655,260045.0
2023-07-06 14:50:00,13.56,13.56,13.53,13.54,229946.0,11.1655,11.1655,11.1408,11.149,229946.0
2023-07-06 15:00:00,13.54,13.54,13.51,13.53,153543.0,11.149,11.149,11.1243,11.1408,153543.0
2023-07-06 15:10:00,13.53,13.54,13.51,13.53,401818.0,11.1408,11.149,11.1243,11.1408,401818.0
2023-07-06 15:20:00,13.53,13.55,13.52,13.55,202804.0,11.1408,11.1572,11.1325,11.1572,202804.0
2023-07-06 15:30:00,13.54,13.55,13.53,13.54,341464.0,11.149,11.1572,11.1408,11.149,341464.0
2023-07-06 15:40:00,13.54,13.54,13.52,13.53,288501.0,11.149,11.149,11.1325,11.1408,288501.0
2023-07-06 15:50:00,13.53,13.54,13.51,13.52,3079440.0,11.1408,11.149,11.1243,11.1325,3079440.0
2023-07-07 09:30:00,13.77,13.82,13.71,13.77,570219.0,11.3384,11.3795,11.289,11.3384,570219.0
2023-07-07 09:40:00,13.76,13.83,13.73,13.81,424079.0,11.3301,11.3878,11.3054,11.3713,424079.0
2023-07-07 09:50:00,13.82,13.83,13.72,13.73,215975.0,11.3795,11.3878,11.2972,11.3054,215975.0
2023-07-07 10:00:00,13.74,13.76,13.7,13.71,293901.0,11.3137,11.3301,11.2807,11.289,293901.0
2023-07-07 10:10:00,13.71,13.76,13.7,13.75,315235.0,11.289,11.3301,11.2807,11.3219,315235.0
2023-07-07 10:20:00,13.75,13.77,13.68,13.73,420945.0,11.3219,11.3384,11.2643,11.3054,420945.0
2023-07-07 10:30:00,13.73,13.79,13.71,13.75,421760.0,11.3054,11.3548,11.289,11.3219,421760.0
2023-07-07 10:40:00,13.74,13.75,13.68,13.7,316112.0,11.3137,11.3219,11.2643,11.2807,316112.0
2023-07-07 10:50:00,13.7,13.7,13.57,13.58,938670.0,11.2807,11.2807,11.1737,11.1819,938670.0
2023-07-07 11:00:00,13.58,13.66,13.57,13.64,366430.0,11.1819,11.2478,11.1737,11.2313,366430.0
2023-07-07 11:10:00,13.64,13.66,13.59,13.64,455351.0,11.2313,11.2478,11.1902,11.2313,455351.0
2023-07-07 11:20:00,13.64,13.67,13.61,13.67,579773.0,11.2313,11.256,11.2066,11.256,579773.0
2023-07-07 11:30:00,13.67,13.68,13.63,13.64,284584.0,11.256,11.2643,11.2231,11.2313,284584.0
2023-07-07 11:40:00,13.63,13.67,13.63,13.64,286040.0,11.2231,11.256,11.2231,11.2313,286040.0
2023-07-07 11:50:00,13.65,13.67,13.64,13.67,369638.0,11.2396,11.256,11.2313,11.256,369638.0
2023-07-07 12:00:00,13.67,13.68,13.63,13.64,237874.0,11.256,11.2643,11.2231,11.2313,237874.0
2023-07-07 12:10:00,13.63,13.69,13.63,13.68,515874.0,11.2231,11.2725,11.2231,11.2643,515874.0
2023-07-07 12:20:00,13.68,13.68,13.6,13.61,375521.0,11.2643,11.2643,11.1984,11.2066,375521.0
2023-07-07 12:30:00,13.62,13.65,13.61,13.63,178052.0,11.2149,11.2396,11.2066,11.2231,178052.0
2023-07-07 12:40:00,13.63,13.66,13.63,13.65,222056.0,11.2231,11.2478,11.2231,11.2396,222056.0
2023-07-07 12:50:00,13.65,13.65,13.63,13.63,172218.0,11.2396,11.2396,11.2231,11.2231,172218.0
2023-07-07 13:00:00,13.63,13.66,13.6,13.65,176845.0,11.2231,11.2478,11.1984,11.2396,176845.0
2023-07-07 13:10:00,13.65,13.66,13.61,13.62,270464.0,11.2396,11.2478,11.2066,11.2149,270464.0
2023-07-07 13:20:00,13.63,13.68,13.61,13.68,257866.0,11.2231,11.2643,11.2066,11.2643,257866.0
2023-07-07 13:30:00,13.68,13.73,13.67,13.73,908149.0,11.2643,11.3054,11.256,11.3054,908149.0
2023-07-07 13:40:00,13.73,13.76,13.72,13.75,675359.0,11.3054,11.3301,11.2972,11.3219,675359.0
2023-07-07 13:50:00,13.74,13.76,13.72,13.76,336754.0,11.3137,11.3301,11.2972,11.3301,336754.0
2023-07-07 14:00:00,13.75,13.77,13.73,13.76,422877.0,11.3219,11.3384,11.3054,11.3301,422877.0
2023-07-07 14:10:00,13.76,13.78,13.73,13.75,501368.0,11.3301,11.3466,11.3054,11.3219,501368.0
2023-07-07 14:20:00,13.75,13.77,13.74,13.74,298385.0,11.3219,11.3384,11.3137,11.3137,298385.0
2023-07-07 14:30:00,13.74,13.76,13.72,13.74,343136.0,11.3137,11.3301,11.2972,11.3137,343136.0
2023-07-07 14:40:00,13.74,13.75,13.71,13.74,291350.0,11.3137,11.3219,11.289,11.3137,291350.0
2023-07-07 14:50:00,13.74,13.75,13.72,13.73,235444.0,11.3137,11.3219,11.2972,11.3054,235444.0
2023-07-07 15:00:00,13.72,13.73,13.7,13.7,263962.0,11.2972,11.3054,11.2807,11.2807,263962.0
2023-07-07 15:10:00,13.71,13.72,13.69,13.7,250714.0,11.289,11.2972,11.2725,11.2807,250714.0
2023-07-07 15:20:00,13.69,13.69,13.65,13.67,401876.0,11.2725,11.2725,11.2396,11.256,401876.0
2023-07-07 15:30:00,13.66,13.7,13.66,13.69,323829.0,11.2478,11.2807,11.2478,11.2725,323829.0
2023-07-07 15:40:00,13.68,13.69,13.62,13.62,509554.0,11.2643,11.2725,11.2149,11.2149,509554.0
2023-07-07 15:50:00,13.62,13.65,13.6,13.62,1329444.0,11.2149,11.2396,11.1984,11.2149,1329444.0
2023-07-10 09:30:00,13.57,13.62,13.55,13.6,421396.0,11.1737,11.2149,11.1572,11.1984,421396.0
2023-07-10 09:40:00,13.6,13.66,13.58,13.65,475061.0,11.1984,11.2478,11.1819,11.2396,475061.0
2023-07-10 09:50:00,13.65,13.66,13.57,13.59,607943.0,11.2396,11.2478,11.1737,11.1902,607943.0
2023-07-10 10:00:00,13.6,13.67,13.58,13.65,351676.0,11.1984,11.256,11.1819,11.2396,351676.0
2023-07-10 10:10:00,13.65,13.67,13.6,13.61,280443.0,11.2396,11.256,11.1984,11.2066,280443.0
2023-07-10 10:20:00,13.61,13.62,13.56,13.58,264073.0,11.2066,11.2149,11.1655,11.1819,264073.0
2023-07-10 10:30:00,13.58,13.62,13.53,13.54,351518.0,11.1819,11.2149,11.1408,11.149,351518.0
2023-07-10 10:40:00,13.53,13.62,13.53,13.62,406267.0,11.1408,11.2149,11.1408,11.2149,406267.0
2023-07-10 10:50:00,13.62,13.64,13.59,13.63,371324.0,11.2149,11.2313,11.1902,11.2231,371324.0
2023-07-10 11:00:00,13.63,13.65,13.58,13.59,129822.0,11.2231,11.2396,11.1819,11.1902,129822.0
2023-07-10 11:10:00,13.59,13.62,13.58,13.61,189529.0,11.1902,11.2149,11.1819,11.2066,189529.0
2023-07-10 11:20:00,13.62,13.64,13.6,13.63,172748.0,11.2149,11.2313,11.1984,11.2231,172748.0
2023-07-10 11:30:00,13.63,13.66,13.62,13.66,233784.0,11.2231,11.2478,11.2149,11.2478,233784.0
2023-07-10 11:40:00,13.66,13.66,13.63,13.65,205921.0,11.2478,11.2478,11.2231,11.2396,205921.0
2023-07-10 11:50:00,13.65,13.71,13.65,13.71,238749.0,11.2396,11.289,11.2396,11.289,238749.0
2023-07-10 12:00:00,13.71,13.71,13.67,13.67,148249.0,11.289,11.289,11.256,11.256,148249.0
2023-07-10 12:10:00,13.68,13.69,13.66,13.68,126921.0,11.2643,11.2725,11.2478,11.2643,126921.0
2023-07-10 12:20:00,13.68,13.69,13.65,13.65,166774.0,11.2643,11.2725,11.2396,11.2396,166774.0
2023-07-10 12:30:00,13.65,13.68,13.65,13.67,133448.0,11.2396,11.2643,11.2396,11.256,133448.0
2023-07-10 12:40:00,13.66,13.67,13.64,13.64,225475.0,11.2478,11.256,11.2313,11.2313,225475.0
2023-07-10 12:50:00,13.64,13.67,13.64,13.66,168388.0,11.2313,11.256,11.2313,11.2478,168388.0
2023-07-10 13:00:00,13.66,13.67,13.64,13.66,157310.0,11.2478,11.256,11.2313,11.2478,157310.0
2023-07-10 13:10:00,13.66,13.66,13.64,13.66,35820.0,11.2478,11.2478,11.2313,11.2478,35820.0
2023-07-10 13:20:00,13.66,13.66,13.63,13.65,107977.0,11.2478,11.2478,11.2231,11.2396,107977.0
2023-07-10 13:30:00,13.64,13.65,13.6,13.6,223226.0,11.2313,11.2396,11.1984,11.1984,223226.0
2023-07-10 13:40:00,13.6,13.62,13.59,13.62,369660.0,11.1984,11.2149,11.1902,11.2149,369660.0
2023-07-10 13:50:00,13.62,13.64,13.62,13.62,193364.0,11.2149,11.2313,11.2149,11.2149,193364.0
2023-07-10 14:00:00,13.63,13.63,13.61,13.62,267302.0,11.2231,11.2231,11.2066,11.2149,267302.0
2023-07-10 14:10:00,13.62,13.65,13.61,13.63,134387.0,11.2149,11.2396,11.2066,11.2231,134387.0
2023-07-10 14:20:00,13.64,13.65,13.63,13.65,120376.0,11.2313,11.2396,11.2231,11.2396,120376.0
2023-07-10 14:30:00,13.64,13.65,13.61,13.63,657052.0,11.2313,11.2396,11.2066,11.2231,657052.0
2023-07-10 14:40:00,13.63,13.63,13.62,13.63,137925.0,11.2231,11.2231,11.2149,11.2231,137925.0
2023-07-10 14:50:00,13.63,13.65,13.62,13.64,345389.0,11.2231,11.2396,11.2149,11.2313,345389.0
2023-07-10 15:00:00,13.64,13.66,13.63,13.63,303584.0,11.2313,11.2478,11.2231,11.2231,303584.0
2023-07-10 15:10:00,13.63,13.67,13.63,13.66,373957.0,11.2231,11.256,11.2231,11.2478,373957.0
2023-07-10 15:20:00,13.66,13.66,13.62,13.62,383898.0,11.2478,11.2478,11.2149,11.2149,383898.0
2023-07-10 15:30:00,13.62,13.63,13.58,13.61,526537.0,11.2149,11.2231,11.1819,11.2066,526537.0
2023-07-10 15:40:00,13.61,13.62,13.59,13.61,375498.0,11.2066,11.2149,11.1902,11.2066,375498.0
2023-07-10 15:50:00,13.62,13.63,13.61,13.62,1346961.0,11.2149,11.2231,11.2066,11.2149,1346961.0
2023-07-11 09:30:00,13.42,13.49,13.38,13.41,854882.0,11.0502,11.1078,11.0172,11.0419,854882.0
2023-07-11 09:40:00,13.4,13.41,13.3,13.31,520621.0,11.0337,11.0419,10.9514,10.9596,520621.0
2023-07-11 09:50:00,13.31,13.4,13.3,13.39,378312.0,10.9596,11.0337,10.9514,11.0255,378312.0
2023-07-11 10:00:00,13.39,13.45,13.38,13.44,926525.0,11.0255,11.0749,11.0172,11.0666,926525.0
2023-07-11 10:10:00,13.44,13.45,13.4,13.44,290131.0,11.0666,11.0749,11.0337,11.0666,290131.0
2023-07-11 10:20:00,13.44,13.47,13.43,13.44,415710.0,11.0666,11.0914,11.0584,11.0666,415710.0
2023-07-11 10:30:00,13.44,13.48,13.43,13.45,414927.0,11.0666,11.0996,11.0584,11.0749,414927.0
2023-07-11 10:40:00,13.46,13.49,13.44,13.47,367144.0,11.0831,11.1078,11.0666,11.0914,367144.0
2023-07-11 10:50:00,13.48,13.48,13.45,13.45,193774.0,11.0996,11.0996,11.0749,11.0749,193774.0
2023-07-11 11:00:00,13.46,13.48,13.43,13.48,549110.0,11.0831,11.0996,11.0584,11.0996,549110.0
2023-07-11 11:10:00,13.48,13.53,13.47,13.51,525209.0,11.0996,11.1408,11.0914,11.1243,525209.0
2023-07-11 11:20:00,13.51,13.56,13.49,13.54,292666.0,11.1243,11.1655,11.1078,11.149,292666.0
2023-07-11 11:30:00,13.54,13.57,13.53,13.55,423445.0,11.149,11.1737,11.1408,11.1572,423445.0
2023-07-11 11:40:00,13.54,13.56,13.54,13.54,243858.0,11.149,11.1655,11.149,11.149,243858.0
2023-07-11 11:50:00,13.54,13.56,13.52,13.53,315805.0,11.149,11.1655,11.1325,11.1408,315805.0
2023-07-11 12:00:00,13.53,13.54,13.52,13.54,163891.0,11.1408,11.149,11.1325,11.149,163891.0
2023-07-11 12:10:00,13.54,13.54,13.5,13.51,159225.0,11.149,11.149,11.1161,11.1243,159225.0
2023-07-11 12:20:00,13.51,13.53,13.49,13.51,228331.0,11.1243,11.1408,11.1078,11.1243,228331.0
2023-07-11 12:30:00,13.5,13.54,13.5,13.54,207226.0,11.1161,11.149,11.1161,11.149,207226.0
2023-07-11 12:40:00,13.54,13.57,13.53,13.54,270551.0,11.149,11.1737,11.1408,11.149,270551.0
2023-07-11 12:50:00,13.54,13.56,13.53,13.54,293067.0,11.149,11.1655,11.1408,11.149,293067.0
2023-07-11 13:00:00,13.53,13.55,13.5,13.52,230128.0,11.1408,11.1572,11.1161,11.1325,230128.0
2023-07-11 13:10:00,13.53,13.54,13.5,13.52,143209.0,11.1408,11.149,11.1161,11.1325,143209.0
2023-07-11 13:20:00,13.52,13.53,13.5,13.53,171051.0,11.1325,11.1408,11.1161,11.1408,171051.0
2023-07-11 13:30:00,13.53,13.53,13.51,13.52,144073.0,11.1408,11.1408,11.1243,11.1325,144073.0
2023-07-11 13:40:00,13.51,13.52,13.5,13.5,118676.0,11.1243,11.1325,11.1161,11.1161,118676.0
2023-07-11 13:50:00,13.51,13.53,13.49,13.53,193575.0,11.1243,11.1408,11.1078,11.1408,193575.0
2023-07-11 14:00:00,13.52,13.53,13.51,13.53,136241.0,11.1325,11.1408,11.1243,11.1408,136241.0
2023-07-11 14:10:00,13.53,13.54,13.51,13.53,191431.0,11.1408,11.149,11.1243,11.1408,191431.0
2023-07-11 14:20:00,13.53,13.53,13.49,13.51,143055.0,11.1408,11.1408,11.1078,11.1243,143055.0
2023-07-11 14:30:00,13.51,13.52,13.49,13.49,189724.0,11.1243,11.1325,11.1078,11.1078,189724.0
2023-07-11 14:40:00,13.49,13.52,13.49,13.51,137499.0,11.1078,11.1325,11.1078,11.1243,137499.0
2023-07-11 14:50:00,13.51,13.51,13.49,13.51,178193.0,11.1243,11.1243,11.1078,11.1243,178193.0
2023-07-11 15:00:00,13.51,13.52,13.5,13.52,261219.0,11.1243,11.1325,11.1161,11.1325,261219.0
2023-07-11 15:10:00,13.52,13.53,13.51,13.53,158506.0,11.1325,11.1408,11.1243,11.1408,158506.0
2023-07-11 15:20:00,13.53,13.54,13.52,13.52,210718.0,11.1408,11.149,11.1325,11.1325,210718.0
2023-07-11 15:30:00,13.53,13.54,13.51,13.53,238675.0,11.1408,11.149,11.1243,11.1408,238675.0
2023-07-11 15:40:00,13.53,13.53,13.52,13.53,258238.0,11.1408,11.1408,11.1325,11.1408,258238.0
2023-07-11 15:50:00,13.53,13.56,13.52,13.55,1333892.0,11.1408,11.1655,11.1325,11.1572,1333892.0
2023-07-12 09:30:00,13.71,13.91,13.71,13.91,1137516.0,11.289,11.4537,11.289,11.4537,1137516.0
2023-07-12 09:40:00,13.91,13.95,13.83,13.83,376036.0,11.4537,11.4866,11.3878,11.3878,376036.0
2023-07-12 09:50:00,13.84,13.86,13.81,13.83,295715.0,11.396,11.4125,11.3713,11.3878,295715.0
2023-07-12 10:00:00,13.83,13.87,13.8,13.86,528145.0,11.3878,11.4207,11.3631,11.4125,528145.0
2023-07-12 10:10:00,13.86,13.87,13.82,13.85,483149.0,11.4125,11.4207,11.3795,11.4042,483149.0
2023-07-12 10:20:00,13.85,13.86,13.78,13.79,298938.0,11.4042,11.4125,11.3466,11.3548,298938.0
2023-07-12 10:30:00,13.8,13.81,13.76,13.78,232110.0,11.3631,11.3713,11.3301,11.3466,232110.0
2023-07-12 10:40:00,13.78,13.81,13.76,13.79,267614.0,11.3466,11.3713,11.3301,11.3548,267614.0
2023-07-12 10:50:00,13.79,13.82,13.77,13.8,349439.0,11.3548,11.3795,11.3384,11.3631,349439.0
2023-07-12 11:00:00,13.8,13.83,13.77,13.78,292321.0,11.3631,11.3878,11.3384,11.3466,292321.0
2023-07-12 11:10:00,13.79,13.79,13.74,13.75,330593.0,11.3548,11.3548,11.3137,11.3219,330593.0
2023-07-12 11:20:00,13.75,13.75,13.71,13.72,293742.0,11.3219,11.3219,11.289,11.2972,293742.0
2023-07-12 11:30:00,13.72,13.73,13.7,13.71,457742.0,11.2972,11.3054,11.2807,11.289,457742.0
2023-07-12 11:40:00,13.7,13.7,13.61,13.65,454171.0,11.2807,11.2807,11.2066,11.2396,454171.0
2023-07-12 11:50:00,13.66,13.7,13.65,13.68,279765.0,11.2478,11.2807,11.2396,11.2643,279765.0
2023-07-12 12:00:00,13.67,13.69,13.64,13.66,213487.0,11.256,11.2725,11.2313,11.2478,213487.0
2023-07-12 12:10:00,13.66,13.69,13.65,13.67,191182.0,11.2478,11.2725,11.2396,11.256,191182.0
2023-07-12 12:20:00,13.67,13.7,13.66,13.67,316349.0,11.256,11.2807,11.2478,11.256,316349.0
2023-07-12 12:30:00,13.67,13.69,13.65,13.66,223242.0,11.256,11.2725,11.2396,11.2478,223242.0
2023-07-12 12:40:00,13.66,13.67,13.64,13.67,109976.0,11.2478,11.256,11.2313,11.256,109976.0
2023-07-12 12:50:00,13.67,13.69,13.66,13.69,286474.0,11.256,11.2725,11.2478,11.2725,286474.0
2023-07-12 13:00:00,13.68,13.7,13.65,13.65,246514.0,11.2643,11.2807,11.2396,11.2396,246514.0
2023-07-12 13:10:00,13.65,13.69,13.65,13.69,212609.0,11.2396,11.2725,11.2396,11.2725,212609.0
2023-07-12 13:20:00,13.69,13.7,13.67,13.69,176503.0,11.2725,11.2807,11.256,11.2725,176503.0
2023-07-12 13:30:00,13.69,13.71,13.68,13.68,117079.0,11.2725,11.289,11.2643,11.2643,117079.0
2023-07-12 13:40:00,13.69,13.69,13.66,13.66,127445.0,11.2725,11.2725,11.2478,11.2478,127445.0
2023-07-12 13:50:00,13.66,13.67,13.64,13.66,171440.0,11.2478,11.256,11.2313,11.2478,171440.0
2023-07-12 14:00:00,13.66,13.66,13.62,13.65,212828.0,11.2478,11.2478,11.2149,11.2396,212828.0
2023-07-12 14:10:00,13.64,13.66,13.63,13.63,171779.0,11.2313,11.2478,11.2231,11.2231,171779.0
2023-07-12 14:20:00,13.63,13.64,13.63,13.64,48875.0,11.2231,11.2313,11.2231,11.2313,48875.0
2023-07-12 14:30:00,13.63,13.64,13.62,13.62,181885.0,11.2231,11.2313,11.2149,11.2149,181885.0
2023-07-12 14:40:00,13.63,13.64,13.59,13.6,259792.0,11.2231,11.2313,11.1902,11.1984,259792.0
2023-07-12 14:50:00,13.61,13.64,13.6,13.63,286830.0,11.2066,11.2313,11.1984,11.2231,286830.0
2023-07-12 15:00:00,13.64,13.65,13.61,13.63,233961.0,11.2313,11.2396,11.2066,11.2231,233961.0
2023-07-12 15:10:00,13.63,13.64,13.61,13.62,174232.0,11.2231,11.2313,11.2066,11.2149,174232.0
2023-07-12 15:20:00,13.62,13.63,13.6,13.63,196235.0,11.2149,11.2231,11.1984,11.2231,196235.0
2023-07-12 15:30:00,13.63,13.63,13.59,13.6,396387.0,11.2231,11.2231,11.1902,11.1984,396387.0
2023-07-12 15:40:00,13.6,13.61,13.58,13.6,644842.0,11.1984,11.2066,11.1819,11.1984,644842.0
2023-07-12 15:50:00,13.59,13.63,13.59,13.61,1300281.0,11.1902,11.2231,11.1902,11.2066,1300281.0
2023-07-13 09:30:00,13.73,13.8,13.68,13.69,559489.0,11.3054,11.3631,11.2643,11.2725,559489.0
2023-07-13 09:40:00,13.7,13.77,13.69,13.77,203068.0,11.2807,11.3384,11.2725,11.3384,203068.0
2023-07-13 09:50:00,13.77,13.8,13.73,13.79,330532.0,11.3384,11.3631,11.3054,11.3548,330532.0
2023-07-13 10:00:00,13.79,13.82,13.77,13.82,591285.0,11.3548,11.3795,11.3384,11.3795,591285.0
2023-07-13 10:10:00,13.82,13.85,13.79,13.84,469703.0,11.3795,11.4042,11.3548,11.396,469703.0
2023-07-13 10:20:00,13.85,13.86,13.8,13.81,367618.0,11.4042,11.4125,11.3631,11.3713,367618.0
2023-07-13 10:30:00,13.81,13.82,13.79,13.81,134367.0,11.3713,11.3795,11.3548,11.3713,134367.0
2023-07-13 10:40:00,13.81,13.84,13.79,13.82,190818.0,11.3713,11.396,11.3548,11.3795,190818.0
2023-07-13 10:50:00,13.82,13.83,13.77,13.79,212374.0,11.3795,11.3878,11.3384,11.3548,212374.0
2023-07-13 11:00:00,13.79,13.8,13.74,13.74,221327.0,11.3548,11.3631,11.3137,11.3137,221327.0
2023-07-13 11:10:00,13.75,13.76,13.73,13.75,196648.0,11.3219,11.3301,11.3054,11.3219,196648.0
2023-07-13 11:20:00,13.75,13.75,13.72,13.72,179210.0,11.3219,11.3219,11.2972,11.2972,179210.0
2023-07-13 11:30:00,13.73,13.74,13.69,13.72,263044.0,11.3054,11.3137,11.2725,11.2972,263044.0
2023-07-13 11:40:00,13.72,13.76,13.71,13.76,199543.0,11.2972,11.3301,11.289,11.3301,199543.0
2023-07-13 11:50:00,13.75,13.76,13.72,13.76,184057.0,11.3219,11.3301,11.2972,11.3301,184057.0
2023-07-13 12:00:00,13.77,13.79,13.75,13.79,130996.0,11.3384,11.3548,11.3219,11.3548,130996.0
2023-07-13 12:10:00,13.79,13.82,13.77,13.81,187896.0,11.3548,11.3795,11.3384,11.3713,187896.0
2023-07-13 12:20:00,13.81,13.83,13.78,13.82,269879.0,11.3713,11.3878,11.3466,11.3795,269879.0
2023-07-13 12:30:00,13.82,13.84,13.79,13.82,283316.0,11.3795,11.396,11.3548,11.3795,283316.0
2023-07-13 12:40:00,13.83,13.85,13.82,13.85,151676.0,11.3878,11.4042,11.3795,11.4042,151676.0
2023-07-13 12:50:00,13.85,13.85,13.83,13.83,115856.0,11.4042,11.4042,11.3878,11.3878,115856.0
2023-07-13 13:00:00,13.84,13.84,13.8,13.82,141114.0,11.396,11.396,11.3631,11.3795,141114.0
2023-07-13 13:10:00,13.82,13.82,13.79,13.79,105107.0,11.3795,11.3795,11.3548,11.3548,105107.0
2023-07-13 13:20:00,13.79,13.81,13.79,13.79,503709.0,11.3548,11.3713,11.3548,11.3548,503709.0
2023-07-13 13:30:00,13.79,13.81,13.79,13.8,283648.0,11.3548,11.3713,11.3548,11.3631,283648.0
2023-07-13 13:40:00,13.8,13.82,13.79,13.82,124277.0,11.3631,11.3795,11.3548,11.3795,124277.0
2023-07-13 13:50:00,13.82,13.82,13.81,13.82,44754.0,11.3795,11.3795,11.3713,11.3795,44754.0
2023-07-13 14:00:00,13.82,13.83,13.81,13.82,87041.0,11.3795,11.3878,11.3713,11.3795,87041.0
2023-07-13 14:10:00,13.83,13.83,13.81,13.82,63157.0,11.3878,11.3878,11.3713,11.3795,63157.0
2023-07-13 14:20:00,13.82,13.82,13.8,13.82,220981.0,11.3795,11.3795,11.3631,11.3795,220981.0
2023-07-13 14:30:00,13.82,13.83,13.8,13.8,173209.0,11.3795,11.3878,11.3631,11.3631,173209.0
2023-07-13 14:40:00,13.8,13.81,13.79,13.81,613765.0,11.3631,11.3713,11.3548,11.3713,613765.0
2023-07-13 14:50:00,13.81,13.84,13.8,13.84,300569.0,11.3713,11.396,11.3631,11.396,300569.0
2023-07-13 15:00:00,13.84,13.87,13.83,13.87,293946.0,11.396,11.4207,11.3878,11.4207,293946.0
2023-07-13 15:10:00,13.86,13.87,13.85,13.86,195668.0,11.4125,11.4207,11.4042,11.4125,195668.0
2023-07-13 15:20:00,13.86,13.87,13.85,13.86,442748.0,11.4125,11.4207,11.4042,11.4125,442748.0
2023-07-13 15:30:00,13.86,13.86,13.83,13.84,218142.0,11.4125,11.4125,11.3878,11.396,218142.0
2023-07-13 15:40:00,13.83,13.86,13.83,13.84,636127.0,11.3878,11.4125,11.3878,11.396,636127.0
2023-07-13 15:50:00,13.85,13.85,13.82,13.82,661075.0,11.4042,11.4042,11.3795,11.3795,661075.0
2023-07-14 09:30:00,13.76,13.79,13.71,13.71,775007.0,11.3301,11.3548,11.289,11.289,775007.0
2023-07-14 09:40:00,13.72,13.75,13.7,13.73,591380.0,11.2972,11.3219,11.2807,11.3054,591380.0
2023-07-14 09:50:00,13.73,13.77,13.72,13.76,376452.0,11.3054,11.3384,11.2972,11.3301,376452.0
2023-07-14 10:00:00,13.77,13.8,13.74,13.79,569505.0,11.3384,11.3631,11.3137,11.3548,569505.0
2023-07-14 10:10:00,13.79,13.8,13.74,13.75,230803.0,11.3548,11.3631,11.3137,11.3219,230803.0
2023-07-14 10:20:00,13.75,13.77,13.74,13.75,223892.0,11.3219,11.3384,11.3137,11.3219,223892.0
2023-07-14 10:30:00,13.75,13.75,13.72,13.73,726990.0,11.3219,11.3219,11.2972,11.3054,726990.0
2023-07-14 10:40:00,13.73,13.74,13.68,13.7,306768.0,11.3054,11.3137,11.2643,11.2807,306768.0
2023-07-14 10:50:00,13.7,13.72,13.69,13.71,203451.0,11.2807,11.2972,11.2725,11.289,203451.0
2023-07-14 11:00:00,13.71,13.72,13.69,13.72,193209.0,11.289,11.2972,11.2725,11.2972,193209.0
2023-07-14 11:10:00,13.71,13.74,13.71,13.74,122507.0,11.289,11.3137,11.289,11.3137,122507.0
2023-07-14 11:20:00,13.74,13.74,13.7,13.72,116487.0,11.3137,11.3137,11.2807,11.2972,116487.0
2023-07-14 11:30:00,13.71,13.72,13.69,13.71,171421.0,11.289,11.2972,11.2725,11.289,171421.0
2023-07-14 11:40:00,13.71,13.72,13.69,13.7,178441.0,11.289,11.2972,11.2725,11.2807,178441.0
2023-07-14 11:50:00,13.7,13.7,13.67,13.68,199224.0,11.2807,11.2807,11.256,11.2643,199224.0
2023-07-14 12:00:00,13.68,13.68,13.65,13.66,944787.0,11.2643,11.2643,11.2396,11.2478,944787.0
2023-07-14 12:10:00,13.66,13.68,13.6,13.61,301752.0,11.2478,11.2643,11.1984,11.2066,301752.0
2023-07-14 12:20:00,13.61,13.62,13.56,13.57,386316.0,11.2066,11.2149,11.1655,11.1737,386316.0
2023-07-14 12:30:00,13.57,13.58,13.55,13.56,299213.0,11.1737,11.1819,11.1572,11.1655,299213.0
2023-07-14 12:40:00,13.56,13.57,13.54,13.55,354069.0,11.1655,11.1737,11.149,11.1572,354069.0
2023-07-14 12:50:00,13.55,13.59,13.54,13.57,550710.0,11.1572,11.1902,11.149,11.1737,550710.0
2023-07-14 13:00:00,13.57,13.59,13.56,13.57,361847.0,11.1737,11.1902,11.1655,11.1737,361847.0
2023-07-14 13:10:00,13.57,13.58,13.56,13.56,196928.0,11.1737,11.1819,11.1655,11.1655,196928.0
2023-07-14 13:20:00,13.56,13.59,13.55,13.58,349807.0,11.1655,11.1902,11.1572,11.1819,349807.0
2023-07-14 13:30:00,13.58,13.59,13.56,13.59,301905.0,11.1819,11.1902,11.1655,11.1902,301905.0
2023-07-14 13:40:00,13.59,13.6,13.57,13.58,170975.0,11.1902,11.1984,11.1737,11.1819,170975.0
2023-07-14 13:50:00,13.58,13.58,13.53,13.55,562124.0,11.1819,11.1819,11.1408,11.1572,562124.0
2023-07-14 14:00:00,13.54,13.57,13.54,13.57,194129.0,11.149,11.1737,11.149,11.1737,194129.0
2023-07-14 14:10:00,13.57,13.57,13.53,13.55,277872.0,11.1737,11.1737,11.1408,11.1572,277872.0
2023-07-14 14:20:00,13.55,13.57,13.54,13.56,231405.0,11.1572,11.1737,11.149,11.1655,231405.0
2023-07-14 14:30:00,13.56,13.57,13.54,13.57,198955.0,11.1655,11.1737,11.149,11.1737,198955.0
2023-07-14 14:40:00,13.57,13.57,13.53,13.56,214391.0,11.1737,11.1737,11.1408,11.1655,214391.0
2023-07-14 14:50:00,13.56,13.57,13.53,13.54,151562.0,11.1655,11.1737,11.1408,11.149,151562.0
2023-07-14 15:00:00,13.54,13.54,13.52,13.53,410955.0,11.149,11.149,11.1325,11.1408,410955.0
2023-07-14 15:10:00,13.52,13.54,13.51,13.54,556105.0,11.1325,11.149,11.1243,11.149,556105.0
2023-07-14 15:20:00,13.54,13.55,13.5,13.51,739699.0,11.149,11.1572,11.1161,11.1243,739699.0
2023-07-14 15:30:00,13.52,13.54,13.5,13.54,662210.0,11.1325,11.149,11.1161,11.149,662210.0
2023-07-14 15:40:00,13.54,13.56,13.52,13.53,361987.0,11.149,11.1655,11.1325,11.1408,361987.0
2023-07-14 15:50:00,13.53,13.55,13.52,13.53,728811.0,11.1408,11.1572,11.1325,11.1408,728811.0
2023-07-17 09:30:00,13.03,13.18,13.02,13.12,1940947.0,10.729,10.8526,10.7208,10.8032,1940947.0
2023-07-17 09:40:00,13.12,13.28,13.11,13.28,745488.0,10.8032,10.9349,10.7949,10.9349,745488.0
2023-07-17 09:50:00,13.28,13.35,13.25,13.26,512930.0,10.9349,10.9925,10.9102,10.9184,512930.0
2023-07-17 10:00:00,13.26,13.36,13.23,13.32,951709.0,10.9184,11.0008,10.8937,10.9678,951709.0
2023-07-17 10:10:00,13.32,13.35,13.3,13.31,521337.0,10.9678,10.9925,10.9514,10.9596,521337.0
2023-07-17 10:20:00,13.32,13.34,13.3,13.33,429007.0,10.9678,10.9843,10.9514,10.9761,429007.0
2023-07-17 10:30:00,13.33,13.34,13.26,13.31,801737.0,10.9761,10.9843,10.9184,10.9596,801737.0
2023-07-17 10:40:00,13.31,13.35,13.3,13.33,711980.0,10.9596,10.9925,10.9514,10.9761,711980.0
2023-07-17 10:50:00,13.33,13.4,13.32,13.4,899047.0,10.9761,11.0337,10.9678,11.0337,899047.0
2023-07-17 11:00:00,13.4,13.42,13.38,13.4,439915.0,11.0337,11.0502,11.0172,11.0337,439915.0
2023-07-17 11:10:00,13.4,13.44,13.38,13.43,543802.0,11.0337,11.0666,11.0172,11.0584,543802.0
2023-07-17 11:20:00,13.43,13.44,13.39,13.41,781591.0,11.0584,11.0666,11.0255,11.0419,781591.0
2023-07-17 11:30:00,13.41,13.41,13.38,13.38,300814.0,11.0419,11.0419,11.0172,11.0172,300814.0
2023-07-17 11:40:00,13.38,13.39,13.37,13.38,411373.0,11.0172,11.0255,11.009,11.0172,411373.0
2023-07-17 11:50:00,13.38,13.41,13.37,13.4,408965.0,11.0172,11.0419,11.009,11.0337,408965.0
2023-07-17 12:00:00,13.4,13.44,13.39,13.44,379327.0,11.0337,11.0666,11.0255,11.0666,379327.0
2023-07-17 12:10:00,13.44,13.47,13.42,13.43,284023.0,11.0666,11.0914,11.0502,11.0584,284023.0
2023-07-17 12:20:00,13.43,13.47,13.4,13.46,327082.0,11.0584,11.0914,11.0337,11.0831,327082.0
2023-07-17 12:30:00,13.46,13.48,13.44,13.44,217428.0,11.0831,11.0996,11.0666,11.0666,217428.0
2023-07-17 12:40:00,13.45,13.46,13.44,13.46,190123.0,11.0749,11.0831,11.0666,11.0831,190123.0
2023-07-17 12:50:00,13.46,13.47,13.45,13.45,342682.0,11.0831,11.0914,11.0749,11.0749,342682.0
2023-07-17 13:00:00,13.45,13.47,13.44,13.46,211218.0,11.0749,11.0914,11.0666,11.0831,211218.0
2023-07-17 13:10:00,13.45,13.48,13.44,13.46,281662.0,11.0749,11.0996,11.0666,11.0831,281662.0
2023-07-17 13:20:00,13.46,13.47,13.45,13.46,144179.0,11.0831,11.0914,11.0749,11.0831,144179.0
2023-07-17 13:30:00,13.46,13.53,13.45,13.53,657119.0,11.0831,11.1408,11.0749,11.1408,657119.0
2023-07-17 13:40:00,13.53,13.57,13.52,13.55,559519.0,11.1408,11.1737,11.1325,11.1572,559519.0
2023-07-17 13:50:00,13.56,13.58,13.54,13.56,252232.0,11.1655,11.1819,11.149,11.1655,252232.0
2023-07-17 14:00:00,13.56,13.56,13.53,13.53,295330.0,11.1655,11.1655,11.1408,11.1408,295330.0
2023-07-17 14:10:00,13.54,13.55,13.52,13.54,269651.0,11.149,11.1572,11.1325,11.149,269651.0
2023-07-17 14:20:00,13.54,13.55,13.51,13.51,191928.0,11.149,11.1572,11.1243,11.1243,191928.0
2023-07-17 14:30:00,13.52,13.52,13.48,13.49,194526.0,11.1325,11.1325,11.0996,11.1078,194526.0
2023-07-17 14:40:00,13.48,13.49,13.47,13.48,451483.0,11.0996,11.1078,11.0914,11.0996,451483.0
2023-07-17 14:50:00,13.48,13.48,13.46,13.47,309655.0,11.0996,11.0996,11.0831,11.0914,309655.0
2023-07-17 15:00:00,13.46,13.49,13.46,13.49,311726.0,11.0831,11.1078,11.0831,11.1078,311726.0
2023-07-17 15:10:00,13.48,13.49,13.46,13.49,264146.0,11.0996,11.1078,11.0831,11.1078,264146.0
2023-07-17 15:20:00,13.49,13.49,13.45,13.46,355597.0,11.1078,11.1078,11.0749,11.0831,355597.0
2023-07-17 15:30:00,13.46,13.5,13.44,13.49,494634.0,11.0831,11.1161,11.0666,11.1078,494634.0
2023-07-17 15:40:00,13.49,13.51,13.48,13.49,788196.0,11.1078,11.1243,11.0996,11.1078,788196.0
2023-07-17 15:50:00,13.49,13.5,13.48,13.5,1168460.0,11.1078,11.1161,11.0996,11.1161,1168460.0
2023-07-18 09:30:00,13.45,13.47,13.32,13.47,760529.0,11.0749,11.0914,10.9678,11.0914,760529.0
2023-07-18 09:40:00,13.47,13.5,13.42,13.49,615128.0,11.0914,11.1161,11.0502,11.1078,615128.0
2023-07-18 09:50:00,13.49,13.55,13.45,13.53,581252.0,11.1078,11.1572,11.0749,11.1408,581252.0
2023-07-18 10:00:00,13.54,13.55,13.48,13.51,399722.0,11.149,11.1572,11.0996,11.1243,399722.0
2023-07-18 10:10:00,13.5,13.52,13.45,13.46,395806.0,11.1161,11.1325,11.0749,11.0831,395806.0
2023-07-18 10:20:00,13.47,13.51,13.46,13.5,264919.0,11.0914,11.1243,11.0831,11.1161,264919.0
2023-07-18 10:30:00,13.5,13.52,13.45,13.51,352686.0,11.1161,11.1325,11.0749,11.1243,352686.0
2023-07-18 10:40:00,13.51,13.53,13.49,13.53,376323.0,11.1243,11.1408,11.1078,11.1408,376323.0
2023-07-18 10:50:00,13.52,13.53,13.48,13.52,357338.0,11.1325,11.1408,11.0996,11.1325,357338.0
2023-07-18 11:00:00,13.52,13.54,13.5,13.52,464070.0,11.1325,11.149,11.1161,11.1325,464070.0
2023-07-18 11:10:00,13.52,13.55,13.51,13.54,214148.0,11.1325,11.1572,11.1243,11.149,214148.0
2023-07-18 11:20:00,13.55,13.56,13.49,13.5,342065.0,11.1572,11.1655,11.1078,11.1161,342065.0
2023-07-18 11:30:00,13.5,13.52,13.49,13.52,307466.0,11.1161,11.1325,11.1078,11.1325,307466.0
2023-07-18 11:40:00,13.51,13.53,13.51,13.52,186497.0,11.1243,11.1408,11.1243,11.1325,186497.0
2023-07-18 11:50:00,13.51,13.53,13.5,13.52,328076.0,11.1243,11.1408,11.1161,11.1325,328076.0
2023-07-18 12:00:00,13.53,13.53,13.49,13.51,290784.0,11.1408,11.1408,11.1078,11.1243,290784.0
2023-07-18 12:10:00,13.51,13.52,13.5,13.51,180565.0,11.1243,11.1325,11.1161,11.1243,180565.0
2023-07-18 12:20:00,13.51,13.53,13.5,13.53,193468.0,11.1243,11.1408,11.1161,11.1408,193468.0
2023-07-18 12:30:00,13.53,13.55,13.5,13.53,404567.0,11.1408,11.1572,11.1161,11.1408,404567.0
2023-07-18 12:40:00,13.53,13.53,13.47,13.48,321802.0,11.1408,11.1408,11.0914,11.0996,321802.0
2023-07-18 12:50:00,13.48,13.5,13.41,13.41,386777.0,11.0996,11.1161,11.0419,11.0419,386777.0
2023-07-18 13:00:00,13.41,13.42,13.35,13.4,594657.0,11.0419,11.0502,10.9925,11.0337,594657.0
2023-07-18 13:10:00,13.4,13.44,13.38,13.44,339254.0,11.0337,11.0666,11.0172,11.0666,339254.0
2023-07-18 13:20:00,13.43,13.46,13.42,13.45,181233.0,11.0584,11.0831,11.0502,11.0749,181233.0
2023-07-18 13:30:00,13.46,13.49,13.45,13.48,219495.0,11.0831,11.1078,11.0749,11.0996,219495.0
2023-07-18 13:40:00,13.49,13.51,13.47,13.51,177360.0,11.1078,11.1243,11.0914,11.1243,177360.0
2023-07-18 13:50:00,13.51,13.52,13.47,13.47,287024.0,11.1243,11.1325,11.0914,11.0914,287024.0
2023-07-18 14:00:00,13.48,13.49,13.46,13.48,200366.0,11.0996,11.1078,11.0831,11.0996,200366.0
2023-07-18 14:10:00,13.48,13.48,13.46,13.48,84805.0,11.0996,11.0996,11.0831,11.0996,84805.0
2023-07-18 14:20:00,13.48,13.48,13.45,13.46,132813.0,11.0996,11.0996,11.0749,11.0831,132813.0
2023-07-18 14:30:00,13.46,13.47,13.45,13.46,172446.0,11.0831,11.0914,11.0749,11.0831,172446.0
2023-07-18 14:40:00,13.47,13.48,13.46,13.46,164103.0,11.0914,11.0996,11.0831,11.0831,164103.0
2023-07-18 14:50:00,13.46,13.49,13.45,13.45,450661.0,11.0831,11.1078,11.0749,11.0749,450661.0
2023-07-18 15:00:00,13.46,13.46,13.39,13.43,2795110.0,11.0831,11.0831,11.0255,11.0584,2795110.0
2023-07-18 15:10:00,13.43,13.44,13.4,13.43,1570310.0,11.0584,11.0666,11.0337,11.0584,1570310.0
2023-07-18 15:20:00,13.42,13.44,13.38,13.38,766762.0,11.0502,11.0666,11.0172,11.0172,766762.0
2023-07-18 15:30:00,13.38,13.42,13.38,13.41,1459613.0,11.0172,11.0502,11.0172,11.0419,1459613.0
2023-07-18 15:40:00,13.41,13.41,13.37,13.37,985134.0,11.0419,11.0419,11.009,11.009,985134.0
2023-07-18 15:50:00,13.38,13.39,13.37,13.38,1499394.0,11.0172,11.0255,11.009,11.0172,1499394.0
2023-07-19 09:30:00,13.4,13.53,13.37,13.51,546546.0,11.0337,11.1408,11.009,11.1243,546546.0
2023-07-19 09:40:00,13.5,13.56,13.49,13.55,383542.0,11.1161,11.1655,11.1078,11.1572,383542.0
2023-07-19 09:50:00,13.56,13.6,13.55,13.6,281313.0,11.1655,11.1984,11.1572,11.1984,281313.0
2023-07-19 10:00:00,13.59,13.59,13.54,13.54,322775.0,11.1902,11.1902,11.149,11.149,322775.0
2023-07-19 10:10:00,13.55,13.56,13.52,13.54,287946.0,11.1572,11.1655,11.1325,11.149,287946.0
2023-07-19 10:20:00,13.54,13.56,13.53,13.53,314848.0,11.149,11.1655,11.1408,11.1408,314848.0
2023-07-19 10:30:00,13.54,13.55,13.48,13.5,1003470.0,11.149,11.1572,11.0996,11.1161,1003470.0
2023-07-19 10:40:00,13.5,13.52,13.44,13.46,578261.0,11.1161,11.1325,11.0666,11.0831,578261.0
2023-07-19 10:50:00,13.45,13.48,13.45,13.46,336255.0,11.0749,11.0996,11.0749,11.0831,336255.0
2023-07-19 11:00:00,13.45,13.46,13.31,13.4,2429476.0,11.0749,11.0831,10.9596,11.0337,2429476.0
2023-07-19 11:10:00,13.4,13.42,13.38,13.4,282853.0,11.0337,11.0502,11.0172,11.0337,282853.0
2023-07-19 11:20:00,13.39,13.42,13.38,13.41,517187.0,11.0255,11.0502,11.0172,11.0419,517187.0
2023-07-19 11:30:00,13.41,13.44,13.37,13.38,235624.0,11.0419,11.0666,11.009,11.0172,235624.0
2023-07-19 11:40:00,13.38,13.42,13.37,13.42,670101.0,11.0172,11.0502,11.009,11.0502,670101.0
2023-07-19 11:50:00,13.42,13.42,13.37,13.38,766181.0,11.0502,11.0502,11.009,11.0172,766181.0
2023-07-19 12:00:00,13.38,13.4,13.35,13.37,631613.0,11.0172,11.0337,10.9925,11.009,631613.0
2023-07-19 12:10:00,13.37,13.37,13.33,13.34,454262.0,11.009,11.009,10.9761,10.9843,454262.0
2023-07-19 12:20:00,13.34,13.36,13.33,13.35,303756.0,10.9843,11.0008,10.9761,10.9925,303756.0
2023-07-19 12:30:00,13.35,13.35,13.31,13.33,362235.0,10.9925,10.9925,10.9596,10.9761,362235.0
2023-07-19 12:40:00,13.33,13.35,13.32,13.33,297029.0,10.9761,10.9925,10.9678,10.9761,297029.0
2023-07-19 12:50:00,13.32,13.36,13.32,13.35,273940.0,10.9678,11.0008,10.9678,10.9925,273940.0
2023-07-19 13:00:00,13.35,13.35,13.33,13.35,176515.0,10.9925,10.9925,10.9761,10.9925,176515.0
2023-07-19 13:10:00,13.35,13.38,13.34,13.38,363002.0,10.9925,11.0172,10.9843,11.0172,363002.0
2023-07-19 13:20:00,13.38,13.4,13.36,13.4,279571.0,11.0172,11.0337,11.0008,11.0337,279571.0
2023-07-19 13:30:00,13.4,13.42,13.39,13.4,362169.0,11.0337,11.0502,11.0255,11.0337,362169.0
2023-07-19 13:40:00,13.4,13.41,13.35,13.37,578547.0,11.0337,11.0419,10.9925,11.009,578547.0
2023-07-19 13:50:00,13.36,13.37,13.34,13.36,274592.0,11.0008,11.009,10.9843,11.0008,274592.0
2023-07-19 14:00:00,13.35,13.36,13.34,13.34,304601.0,10.9925,11.0008,10.9843,10.9843,304601.0
2023-07-19 14:10:00,13.34,13.38,13.34,13.38,445706.0,10.9843,11.0172,10.9843,11.0172,445706.0
2023-07-19 14:20:00,13.38,13.42,13.37,13.41,260069.0,11.0172,11.0502,11.009,11.0419,260069.0
2023-07-19 14:30:00,13.4,13.44,13.4,13.44,369419.0,11.0337,11.0666,11.0337,11.0666,369419.0
2023-07-19 14:40:00,13.44,13.5,13.43,13.5,693229.0,11.0666,11.1161,11.0584,11.1161,693229.0
2023-07-19 14:50:00,13.5,13.54,13.49,13.52,920809.0,11.1161,11.149,11.1078,11.1325,920809.0
2023-07-19 15:00:00,13.51,13.54,13.49,13.51,893235.0,11.1243,11.149,11.1078,11.1243,893235.0
2023-07-19 15:10:00,13.51,13.52,13.49,13.52,523104.0,11.1243,11.1325,11.1078,11.1325,523104.0
2023-07-19 15:20:00,13.52,13.53,13.49,13.5,532160.0,11.1325,11.1408,11.1078,11.1161,532160.0
2023-07-19 15:30:00,13.5,13.51,13.49,13.5,558203.0,11.1161,11.1243,11.1078,11.1161,558203.0
2023-07-19 15:40:00,13.5,13.51,13.48,13.51,806717.0,11.1161,11.1243,11.0996,11.1243,806717.0
2023-07-19 15:50:00,13.5,13.55,13.5,13.54,1948711.0,11.1161,11.1572,11.1161,11.149,1948711.0
2023-07-20 09:30:00,13.55,13.59,13.46,13.47,663772.0,11.1572,11.1902,11.0831,11.0914,663772.0
2023-07-20 09:40:00,13.48,13.51,13.47,13.5,211734.0,11.0996,11.1243,11.0914,11.1161,211734.0
2023-07-20 09:50:00,13.51,13.59,13.51,13.59,280167.0,11.1243,11.1902,11.1243,11.1902,280167.0
2023-07-20 10:00:00,13.6,13.6,13.57,13.58,156896.0,11.1984,11.1984,11.1737,11.1819,156896.0
2023-07-20 10:10:00,13.58,13.59,13.55,13.57,167549.0,11.1819,11.1902,11.1572,11.1737,167549.0
2023-07-20 10:20:00,13.57,13.57,13.51,13.53,683179.0,11.1737,11.1737,11.1243,11.1408,683179.0
2023-07-20 10:30:00,13.53,13.54,13.47,13.48,363813.0,11.1408,11.149,11.0914,11.0996,363813.0
2023-07-20 10:40:00,13.48,13.51,13.45,13.51,566516.0,11.0996,11.1243,11.0749,11.1243,566516.0
2023-07-20 10:50:00,13.51,13.56,13.5,13.55,283075.0,11.1243,11.1655,11.1161,11.1572,283075.0
2023-07-20 11:00:00,13.54,13.61,13.54,13.61,409960.0,11.149,11.2066,11.149,11.2066,409960.0
2023-07-20 11:10:00,13.61,13.63,13.59,13.6,361206.0,11.2066,11.2231,11.1902,11.1984,361206.0
2023-07-20 11:20:00,13.6,13.61,13.58,13.59,326780.0,11.1984,11.2066,11.1819,11.1902,326780.0
2023-07-20 11:30:00,13.59,13.6,13.53,13.54,627527.0,11.1902,11.1984,11.1408,11.149,627527.0
2023-07-20 11:40:00,13.54,13.58,13.52,13.56,378796.0,11.149,11.1819,11.1325,11.1655,378796.0
2023-07-20 11:50:00,13.56,13.57,13.53,13.57,424368.0,11.1655,11.1737,11.1408,11.1737,424368.0
2023-07-20 12:00:00,13.57,13.61,13.56,13.59,296922.0,11.1737,11.2066,11.1655,11.1902,296922.0
2023-07-20 12:10:00,13.59,13.63,13.58,13.61,282518.0,11.1902,11.2231,11.1819,11.2066,282518.0
2023-07-20 12:20:00,13.62,13.62,13.59,13.6,305646.0,11.2149,11.2149,11.1902,11.1984,305646.0
2023-07-20 12:30:00,13.61,13.63,13.6,13.62,442263.0,11.2066,11.2231,11.1984,11.2149,442263.0
2023-07-20 12:40:00,13.61,13.62,13.6,13.62,269213.0,11.2066,11.2149,11.1984,11.2149,269213.0
2023-07-20 12:50:00,13.62,13.63,13.59,13.6,230188.0,11.2149,11.2231,11.1902,11.1984,230188.0
2023-07-20 13:00:00,13.6,13.63,13.59,13.61,389706.0,11.1984,11.2231,11.1902,11.2066,389706.0
2023-07-20 13:10:00,13.61,13.64,13.61,13.63,365749.0,11.2066,11.2313,11.2066,11.2231,365749.0
2023-07-20 13:20:00,13.63,13.64,13.62,13.63,326997.0,11.2231,11.2313,11.2149,11.2231,326997.0
2023-07-20 13:30:00,13.63,13.67,13.61,13.65,482860.0,11.2231,11.256,11.2066,11.2396,482860.0
2023-07-20 13:40:00,13.65,13.66,13.64,13.66,252683.0,11.2396,11.2478,11.2313,11.2478,252683.0
2023-07-20 13:50:00,13.65,13.66,13.63,13.65,336268.0,11.2396,11.2478,11.2231,11.2396,336268.0
2023-07-20 14:00:00,13.66,13.67,13.65,13.66,898295.0,11.2478,11.256,11.2396,11.2478,898295.0
2023-07-20 14:10:00,13.66,13.67,13.64,13.66,428895.0,11.2478,11.256,11.2313,11.2478,428895.0
2023-07-20 14:20:00,13.66,13.67,13.63,13.64,272599.0,11.2478,11.256,11.2231,11.2313,272599.0
2023-07-20 14:30:00,13.63,13.65,13.62,13.63,416114.0,11.2231,11.2396,11.2149,11.2231,416114.0
2023-07-20 14:40:00,13.63,13.66,13.63,13.63,355656.0,11.2231,11.2478,11.2231,11.2231,355656.0
2023-07-20 14:50:00,13.64,13.64,13.6,13.61,369327.0,11.2313,11.2313,11.1984,11.2066,369327.0
2023-07-20 15:00:00,13.61,13.63,13.6,13.61,368026.0,11.2066,11.2231,11.1984,11.2066,368026.0
2023-07-20 15:10:00,13.61,13.62,13.6,13.61,182803.0,11.2066,11.2149,11.1984,11.2066,182803.0
2023-07-20 15:20:00,13.62,13.63,13.6,13.62,336233.0,11.2149,11.2231,11.1984,11.2149,336233.0
2023-07-20 15:30:00,13.62,13.64,13.61,13.63,212174.0,11.2149,11.2313,11.2066,11.2231,212174.0
2023-07-20 15:40:00,13.63,13.64,13.61,13.63,466550.0,11.2231,11.2313,11.2066,11.2231,466550.0
2023-07-20 15:50:00,13.62,13.64,13.6,13.6,1274471.0,11.2149,11.2313,11.1984,11.1984,1274471.0
2023-07-21 09:30:00,13.78,13.79,13.72,13.79,354960.0,11.3466,11.3548,11.2972,11.3548,354960.0
2023-07-21 09:40:00,13.78,13.82,13.77,13.78,364833.0,11.3466,11.3795,11.3384,11.3466,364833.0
2023-07-21 09:50:00,13.78,13.9,13.75,13.89,348550.0,11.3466,11.4454,11.3219,11.4372,348550.0
2023-07-21 10:00:00,13.9,13.94,13.86,13.94,725306.0,11.4454,11.4784,11.4125,11.4784,725306.0
2023-07-21 10:10:00,13.94,14.04,13.93,14.03,1051273.0,11.4784,11.5607,11.4701,11.5525,1051273.0
2023-07-21 10:20:00,14.03,14.03,13.95,13.96,850830.0,11.5525,11.5525,11.4866,11.4948,850830.0
2023-07-21 10:30:00,13.96,13.98,13.92,13.95,369721.0,11.4948,11.5113,11.4619,11.4866,369721.0
2023-07-21 10:40:00,13.95,13.97,13.93,13.96,261237.0,11.4866,11.5031,11.4701,11.4948,261237.0
2023-07-21 10:50:00,13.96,13.99,13.91,13.93,388800.0,11.4948,11.5195,11.4537,11.4701,388800.0
2023-07-21 11:00:00,13.93,13.95,13.9,13.95,444997.0,11.4701,11.4866,11.4454,11.4866,444997.0
2023-07-21 11:10:00,13.94,14.03,13.94,14.02,564480.0,11.4784,11.5525,11.4784,11.5442,564480.0
2023-07-21 11:20:00,14.01,14.02,13.98,13.98,400039.0,11.536,11.5442,11.5113,11.5113,400039.0
2023-07-21 11:30:00,13.98,14.0,13.97,14.0,371720.0,11.5113,11.5278,11.5031,11.5278,371720.0
2023-07-21 11:40:00,14.0,14.01,13.97,13.99,265921.0,11.5278,11.536,11.5031,11.5195,265921.0
2023-07-21 11:50:00,13.99,14.0,13.97,13.98,272743.0,11.5195,11.5278,11.5031,11.5113,272743.0
2023-07-21 12:00:00,13.99,13.99,13.97,13.98,126895.0,11.5195,11.5195,11.5031,11.5113,126895.0
2023-07-21 12:10:00,13.98,14.0,13.97,13.99,176127.0,11.5113,11.5278,11.5031,11.5195,176127.0
2023-07-21 12:20:00,13.99,13.99,13.94,13.94,379734.0,11.5195,11.5195,11.4784,11.4784,379734.0
2023-07-21 12:30:00,13.94,13.95,13.91,13.93,249636.0,11.4784,11.4866,11.4537,11.4701,249636.0
2023-07-21 12:40:00,13.93,13.96,13.92,13.95,125765.0,11.4701,11.4948,11.4619,11.4866,125765.0
2023-07-21 12:50:00,13.94,13.98,13.94,13.98,301248.0,11.4784,11.5113,11.4784,11.5113,301248.0
2023-07-21 13:00:00,13.98,13.98,13.97,13.98,198173.0,11.5113,11.5113,11.5031,11.5113,198173.0
2023-07-21 13:10:00,13.98,13.98,13.93,13.94,637952.0,11.5113,11.5113,11.4701,11.4784,637952.0
2023-07-21 13:20:00,13.95,13.95,13.92,13.95,277754.0,11.4866,11.4866,11.4619,11.4866,277754.0
2023-07-21 13:30:00,13.95,13.98,13.94,13.96,416008.0,11.4866,11.5113,11.4784,11.4948,416008.0
2023-07-21 13:40:00,13.96,13.97,13.93,13.94,203193.0,11.4948,11.5031,11.4701,11.4784,203193.0
2023-07-21 13:50:00,13.93,13.94,13.9,13.92,271565.0,11.4701,11.4784,11.4454,11.4619,271565.0
2023-07-21 14:00:00,13.92,13.96,13.91,13.95,178574.0,11.4619,11.4948,11.4537,11.4866,178574.0
2023-07-21 14:10:00,13.96,13.98,13.94,13.96,135164.0,11.4948,11.5113,11.4784,11.4948,135164.0
2023-07-21 14:20:00,13.96,13.99,13.95,13.99,103454.0,11.4948,11.5195,11.4866,11.5195,103454.0
2023-07-21 14:30:00,13.99,13.99,13.96,13.98,182506.0,11.5195,11.5195,11.4948,11.5113,182506.0
2023-07-21 14:40:00,13.98,13.98,13.96,13.97,127356.0,11.5113,11.5113,11.4948,11.5031,127356.0
2023-07-21 14:50:00,13.97,13.99,13.96,13.98,162824.0,11.5031,11.5195,11.4948,11.5113,162824.0
2023-07-21 15:00:00,13.97,13.97,13.95,13.96,100615.0,11.5031,11.5031,11.4866,11.4948,100615.0
2023-07-21 15:10:00,13.95,13.97,13.94,13.96,248051.0,11.4866,11.5031,11.4784,11.4948,248051.0
2023-07-21 15:20:00,13.96,13.96,13.94,13.95,223049.0,11.4948,11.4948,11.4784,11.4866,223049.0
2023-07-21 15:30:00,13.95,13.97,13.93,13.95,407644.0,11.4866,11.5031,11.4701,11.4866,407644.0
2023-07-21 15:40:00,13.95,13.98,13.94,13.96,576211.0,11.4866,11.5113,11.4784,11.4948,576211.0
2023-07-21 15:50:00,13.96,13.97,13.93,13.93,974209.0,11.4948,11.5031,11.4701,11.4701,974209.0
2023-07-24 09:30:00,14.06,14.12,14.04,14.1,1463958.0,11.5772,11.6266,11.5607,11.6101,1463958.0
2023-07-24 09:40:00,14.1,14.2,14.1,14.19,801999.0,11.6101,11.6924,11.6101,11.6842,801999.0
2023-07-24 09:50:00,14.2,14.2,14.12,14.17,424350.0,11.6924,11.6924,11.6266,11.6677,424350.0
2023-07-24 10:00:00,14.18,14.24,14.16,14.23,445123.0,11.676,11.7254,11.6595,11.7171,445123.0
2023-07-24 10:10:00,14.23,14.24,14.17,14.19,517142.0,11.7171,11.7254,11.6677,11.6842,517142.0
2023-07-24 10:20:00,14.19,14.2,14.14,14.2,384044.0,11.6842,11.6924,11.643,11.6924,384044.0
2023-07-24 10:30:00,14.2,14.26,14.18,14.25,674878.0,11.6924,11.7418,11.676,11.7336,674878.0
2023-07-24 10:40:00,14.25,14.3,14.23,14.3,593491.0,11.7336,11.7748,11.7171,11.7748,593491.0
2023-07-24 10:50:00,14.3,14.33,14.27,14.29,762134.0,11.7748,11.7995,11.7501,11.7665,762134.0
2023-07-24 11:00:00,14.29,14.33,14.28,14.32,320263.0,11.7665,11.7995,11.7583,11.7912,320263.0
2023-07-24 11:10:00,14.31,14.34,14.29,14.33,422371.0,11.783,11.8077,11.7665,11.7995,422371.0
2023-07-24 11:20:00,14.32,14.37,14.32,14.34,447851.0,11.7912,11.8324,11.7912,11.8077,447851.0
2023-07-24 11:30:00,14.34,14.39,14.33,14.39,461858.0,11.8077,11.8489,11.7995,11.8489,461858.0
2023-07-24 11:40:00,14.38,14.39,14.34,14.37,530249.0,11.8407,11.8489,11.8077,11.8324,530249.0
2023-07-24 11:50:00,14.36,14.37,14.33,14.34,429462.0,11.8242,11.8324,11.7995,11.8077,429462.0
2023-07-24 12:00:00,14.34,14.35,14.28,14.28,363561.0,11.8077,11.816,11.7583,11.7583,363561.0
2023-07-24 12:10:00,14.28,14.31,14.27,14.31,672044.0,11.7583,11.783,11.7501,11.783,672044.0
2023-07-24 12:20:00,14.31,14.32,14.3,14.32,296344.0,11.783,11.7912,11.7748,11.7912,296344.0
2023-07-24 12:30:00,14.32,14.34,14.31,14.33,418383.0,11.7912,11.8077,11.783,11.7995,418383.0
2023-07-24 12:40:00,14.33,14.36,14.31,14.35,436990.0,11.7995,11.8242,11.783,11.816,436990.0
2023-07-24 12:50:00,14.35,14.37,14.34,14.36,412411.0,11.816,11.8324,11.8077,11.8242,412411.0
2023-07-24 13:00:00,14.36,14.36,14.31,14.32,562330.0,11.8242,11.8242,11.783,11.7912,562330.0
2023-07-24 13:10:00,14.33,14.35,14.31,14.32,313979.0,11.7995,11.816,11.783,11.7912,313979.0
2023-07-24 13:20:00,14.31,14.32,14.3,14.31,212864.0,11.783,11.7912,11.7748,11.783,212864.0
2023-07-24 13:30:00,14.31,14.32,14.3,14.32,213092.0,11.783,11.7912,11.7748,11.7912,213092.0
2023-07-24 13:40:00,14.32,14.33,14.29,14.29,334787.0,11.7912,11.7995,11.7665,11.7665,334787.0
2023-07-24 13:50:00,14.29,14.31,14.28,14.3,261967.0,11.7665,11.783,11.7583,11.7748,261967.0
2023-07-24 14:00:00,14.29,14.36,14.29,14.34,1146821.0,11.7665,11.8242,11.7665,11.8077,1146821.0
2023-07-24 14:10:00,14.34,14.35,14.32,14.34,668418.0,11.8077,11.816,11.7912,11.8077,668418.0
2023-07-24 14:20:00,14.34,14.35,14.31,14.33,343155.0,11.8077,11.816,11.783,11.7995,343155.0
2023-07-24 14:30:00,14.32,14.33,14.29,14.31,348835.0,11.7912,11.7995,11.7665,11.783,348835.0
2023-07-24 14:40:00,14.31,14.32,14.3,14.31,218444.0,11.783,11.7912,11.7748,11.783,218444.0
2023-07-24 14:50:00,14.31,14.33,14.29,14.33,193853.0,11.783,11.7995,11.7665,11.7995,193853.0
2023-07-24 15:00:00,14.33,14.33,14.3,14.32,448488.0,11.7995,11.7995,11.7748,11.7912,448488.0
2023-07-24 15:10:00,14.32,14.34,14.31,14.34,361872.0,11.7912,11.8077,11.783,11.8077,361872.0
2023-07-24 15:20:00,14.34,14.34,14.3,14.3,504623.0,11.8077,11.8077,11.7748,11.7748,504623.0
2023-07-24 15:30:00,14.3,14.32,14.29,14.31,470450.0,11.7748,11.7912,11.7665,11.783,470450.0
2023-07-24 15:40:00,14.31,14.33,14.29,14.33,832974.0,11.783,11.7995,11.7665,11.7995,832974.0
2023-07-24 15:50:00,14.33,14.34,14.31,14.33,927951.0,11.7995,11.8077,11.783,11.7995,927951.0
2023-07-25 09:30:00,14.3,14.33,14.25,14.32,802595.0,11.7748,11.7995,11.7336,11.7912,802595.0
2023-07-25 09:40:00,14.32,14.35,14.23,14.23,381689.0,11.7912,11.816,11.7171,11.7171,381689.0
2023-07-25 09:50:00,14.23,14.31,14.22,14.29,275733.0,11.7171,11.783,11.7089,11.7665,275733.0
2023-07-25 10:00:00,14.29,14.38,14.28,14.37,394825.0,11.7665,11.8407,11.7583,11.8324,394825.0
2023-07-25 10:10:00,14.37,14.4,14.36,14.39,298850.0,11.8324,11.8571,11.8242,11.8489,298850.0
2023-07-25 10:20:00,14.4,14.43,14.39,14.4,230086.0,11.8571,11.8818,11.8489,11.8571,230086.0
2023-07-25 10:30:00,14.4,14.42,14.38,14.38,167888.0,11.8571,11.8736,11.8407,11.8407,167888.0
2023-07-25 10:40:00,14.38,14.41,14.36,14.41,144332.0,11.8407,11.8654,11.8242,11.8654,144332.0
2023-07-25 10:50:00,14.4,14.4,14.34,14.36,227561.0,11.8571,11.8571,11.8077,11.8242,227561.0
2023-07-25 11:00:00,14.36,14.38,14.34,14.35,197196.0,11.8242,11.8407,11.8077,11.816,197196.0
2023-07-25 11:10:00,14.35,14.36,14.33,14.35,129615.0,11.816,11.8242,11.7995,11.816,129615.0
2023-07-25 11:20:00,14.36,14.37,14.34,14.37,290652.0,11.8242,11.8324,11.8077,11.8324,290652.0
2023-07-25 11:30:00,14.36,14.4,14.36,14.39,162605.0,11.8242,11.8571,11.8242,11.8489,162605.0
2023-07-25 11:40:00,14.38,14.41,14.37,14.4,155931.0,11.8407,11.8654,11.8324,11.8571,155931.0
2023-07-25 11:50:00,14.4,14.41,14.38,14.4,95202.0,11.8571,11.8654,11.8407,11.8571,95202.0
2023-07-25 12:00:00,14.4,14.4,14.37,14.4,228707.0,11.8571,11.8571,11.8324,11.8571,228707.0
2023-07-25 12:10:00,14.39,14.4,14.38,14.4,67491.0,11.8489,11.8571,11.8407,11.8571,67491.0
2023-07-25 12:20:00,14.4,14.41,14.38,14.39,216303.0,11.8571,11.8654,11.8407,11.8489,216303.0
2023-07-25 12:30:00,14.39,14.39,14.36,14.39,136223.0,11.8489,11.8489,11.8242,11.8489,136223.0
2023-07-25 12:40:00,14.39,14.4,14.36,14.4,194210.0,11.8489,11.8571,11.8242,11.8571,194210.0
2023-07-25 12:50:00,14.4,14.4,14.36,14.38,133743.0,11.8571,11.8571,11.8242,11.8407,133743.0
2023-07-25 13:00:00,14.37,14.4,14.36,14.39,242162.0,11.8324,11.8571,11.8242,11.8489,242162.0
2023-07-25 13:10:00,14.39,14.43,14.39,14.42,214267.0,11.8489,11.8818,11.8489,11.8736,214267.0
2023-07-25 13:20:00,14.41,14.44,14.41,14.44,407393.0,11.8654,11.8901,11.8654,11.8901,407393.0
2023-07-25 13:30:00,14.43,14.44,14.4,14.42,178822.0,11.8818,11.8901,11.8571,11.8736,178822.0
2023-07-25 13:40:00,14.42,14.44,14.41,14.42,207938.0,11.8736,11.8901,11.8654,11.8736,207938.0
2023-07-25 13:50:00,14.42,14.43,14.41,14.42,688335.0,11.8736,11.8818,11.8654,11.8736,688335.0
2023-07-25 14:00:00,14.42,14.48,14.41,14.48,1288739.0,11.8736,11.923,11.8654,11.923,1288739.0
2023-07-25 14:10:00,14.47,14.52,14.46,14.52,706576.0,11.9148,11.9559,11.9065,11.9559,706576.0
2023-07-25 14:20:00,14.52,14.55,14.5,14.53,736409.0,11.9559,11.9806,11.9395,11.9642,736409.0
2023-07-25 14:30:00,14.54,14.55,14.49,14.52,661930.0,11.9724,11.9806,11.9312,11.9559,661930.0
2023-07-25 14:40:00,14.52,14.53,14.49,14.5,408273.0,11.9559,11.9642,11.9312,11.9395,408273.0
2023-07-25 14:50:00,14.5,14.52,14.49,14.51,446584.0,11.9395,11.9559,11.9312,11.9477,446584.0
2023-07-25 15:00:00,14.51,14.55,14.5,14.55,318352.0,11.9477,11.9806,11.9395,11.9806,318352.0
2023-07-25 15:10:00,14.55,14.56,14.53,14.53,322539.0,11.9806,11.9889,11.9642,11.9642,322539.0
2023-07-25 15:20:00,14.54,14.56,14.52,14.53,369045.0,11.9724,11.9889,11.9559,11.9642,369045.0
2023-07-25 15:30:00,14.53,14.56,14.51,14.53,420498.0,11.9642,11.9889,11.9477,11.9642,420498.0
2023-07-25 15:40:00,14.53,14.56,14.52,14.56,694161.0,11.9642,11.9889,11.9559,11.9889,694161.0
2023-07-25 15:50:00,14.56,14.58,14.55,14.57,1652689.0,11.9889,12.0053,11.9806,11.9971,1652689.0
2023-07-26 09:30:00,14.55,14.65,14.53,14.63,591707.0,11.9806,12.063,11.9642,12.0465,591707.0
2023-07-26 09:40:00,14.63,14.65,14.57,14.6,565059.0,12.0465,12.063,11.9971,12.0218,565059.0
2023-07-26 09:50:00,14.61,14.64,14.57,14.59,292695.0,12.03,12.0547,11.9971,12.0136,292695.0
2023-07-26 10:00:00,14.59,14.6,14.47,14.47,577782.0,12.0136,12.0218,11.9148,11.9148,577782.0
2023-07-26 10:10:00,14.47,14.48,14.37,14.41,724598.0,11.9148,11.923,11.8324,11.8654,724598.0
2023-07-26 10:20:00,14.42,14.45,14.39,14.45,435384.0,11.8736,11.8983,11.8489,11.8983,435384.0
2023-07-26 10:30:00,14.45,14.47,14.42,14.45,175979.0,11.8983,11.9148,11.8736,11.8983,175979.0
2023-07-26 10:40:00,14.45,14.48,14.44,14.46,177286.0,11.8983,11.923,11.8901,11.9065,177286.0
2023-07-26 10:50:00,14.46,14.48,14.44,14.46,216932.0,11.9065,11.923,11.8901,11.9065,216932.0
2023-07-26 11:00:00,14.46,14.46,14.4,14.4,354259.0,11.9065,11.9065,11.8571,11.8571,354259.0
2023-07-26 11:10:00,14.41,14.41,14.37,14.39,383584.0,11.8654,11.8654,11.8324,11.8489,383584.0
2023-07-26 11:20:00,14.39,14.39,14.37,14.38,206010.0,11.8489,11.8489,11.8324,11.8407,206010.0
2023-07-26 11:30:00,14.37,14.38,14.34,14.35,639109.0,11.8324,11.8407,11.8077,11.816,639109.0
2023-07-26 11:40:00,14.35,14.39,14.33,14.39,254015.0,11.816,11.8489,11.7995,11.8489,254015.0
2023-07-26 11:50:00,14.39,14.39,14.35,14.35,325354.0,11.8489,11.8489,11.816,11.816,325354.0
2023-07-26 12:00:00,14.35,14.37,14.33,14.35,554036.0,11.816,11.8324,11.7995,11.816,554036.0
2023-07-26 12:10:00,14.35,14.4,14.33,14.39,262616.0,11.816,11.8571,11.7995,11.8489,262616.0
2023-07-26 12:20:00,14.39,14.42,14.39,14.42,158253.0,11.8489,11.8736,11.8489,11.8736,158253.0
2023-07-26 12:30:00,14.42,14.42,14.38,14.41,207182.0,11.8736,11.8736,11.8407,11.8654,207182.0
2023-07-26 12:40:00,14.41,14.43,14.39,14.41,477431.0,11.8654,11.8818,11.8489,11.8654,477431.0
2023-07-26 12:50:00,14.4,14.43,14.4,14.42,303208.0,11.8571,11.8818,11.8571,11.8736,303208.0
2023-07-26 13:00:00,14.42,14.43,14.4,14.42,127675.0,11.8736,11.8818,11.8571,11.8736,127675.0
2023-07-26 13:10:00,14.41,14.43,14.4,14.41,227691.0,11.8654,11.8818,11.8571,11.8654,227691.0
2023-07-26 13:20:00,14.41,14.42,14.39,14.4,91715.0,11.8654,11.8736,11.8489,11.8571,91715.0
2023-07-26 13:30:00,14.39,14.39,14.37,14.38,141306.0,11.8489,11.8489,11.8324,11.8407,141306.0
2023-07-26 13:40:00,14.38,14.41,14.37,14.38,206256.0,11.8407,11.8654,11.8324,11.8407,206256.0
2023-07-26 13:50:00,14.38,14.38,14.33,14.35,272154.0,11.8407,11.8407,11.7995,11.816,272154.0
2023-07-26 14:00:00,14.36,14.4,14.34,14.39,198903.0,11.8242,11.8571,11.8077,11.8489,198903.0
2023-07-26 14:10:00,14.39,14.41,14.38,14.38,192282.0,11.8489,11.8654,11.8407,11.8407,192282.0
2023-07-26 14:20:00,14.38,14.4,14.34,14.39,264714.0,11.8407,11.8571,11.8077,11.8489,264714.0
2023-07-26 14:30:00,14.39,14.51,14.38,14.51,397708.0,11.8489,11.9477,11.8407,11.9477,397708.0
2023-07-26 14:40:00,14.51,14.54,14.48,14.5,314691.0,11.9477,11.9724,11.923,11.9395,314691.0
2023-07-26 14:50:00,14.51,14.52,14.47,14.49,285328.0,11.9477,11.9559,11.9148,11.9312,285328.0
2023-07-26 15:00:00,14.48,14.49,14.42,14.43,370875.0,11.923,11.9312,11.8736,11.8818,370875.0
2023-07-26 15:10:00,14.43,14.49,14.42,14.46,480509.0,11.8818,11.9312,11.8736,11.9065,480509.0
2023-07-26 15:20:00,14.46,14.5,14.46,14.5,320089.0,11.9065,11.9395,11.9065,11.9395,320089.0
2023-07-26 15:30:00,14.49,14.54,14.49,14.52,406200.0,11.9312,11.9724,11.9312,11.9559,406200.0
2023-07-26 15:40:00,14.51,14.55,14.51,14.52,671440.0,11.9477,11.9806,11.9477,11.9559,671440.0
2023-07-26 15:50:00,14.52,14.54,14.51,14.54,811901.0,11.9559,11.9724,11.9477,11.9724,811901.0
2023-07-27 09:30:00,14.29,14.32,14.12,14.14,1326075.0,11.7665,11.7912,11.6266,11.643,1326075.0
2023-07-27 09:40:00,14.15,14.25,14.12,14.16,806751.0,11.6513,11.7336,11.6266,11.6595,806751.0
2023-07-27 09:50:00,14.16,14.2,14.14,14.15,609706.0,11.6595,11.6924,11.643,11.6513,609706.0
2023-07-27 10:00:00,14.16,14.16,14.1,14.14,364366.0,11.6595,11.6595,11.6101,11.643,364366.0
2023-07-27 10:10:00,14.14,14.15,14.09,14.09,342889.0,11.643,11.6513,11.6019,11.6019,342889.0
2023-07-27 10:20:00,14.09,14.14,14.08,14.12,407659.0,11.6019,11.643,11.5936,11.6266,407659.0
2023-07-27 10:30:00,14.12,14.12,14.09,14.12,931381.0,11.6266,11.6266,11.6019,11.6266,931381.0
2023-07-27 10:40:00,14.12,14.14,14.09,14.1,978321.0,11.6266,11.643,11.6019,11.6101,978321.0
2023-07-27 10:50:00,14.1,14.1,14.05,14.05,547173.0,11.6101,11.6101,11.5689,11.5689,547173.0
2023-07-27 11:00:00,14.06,14.14,14.05,14.13,515489.0,11.5772,11.643,11.5689,11.6348,515489.0
2023-07-27 11:10:00,14.13,14.16,14.09,14.12,427965.0,11.6348,11.6595,11.6019,11.6266,427965.0
2023-07-27 11:20:00,14.13,14.13,14.08,14.08,354428.0,11.6348,11.6348,11.5936,11.5936,354428.0
2023-07-27 11:30:00,14.08,14.1,14.06,14.1,402274.0,11.5936,11.6101,11.5772,11.6101,402274.0
2023-07-27 11:40:00,14.1,14.11,14.09,14.1,267894.0,11.6101,11.6183,11.6019,11.6101,267894.0
2023-07-27 11:50:00,14.1,14.12,14.1,14.12,151379.0,11.6101,11.6266,11.6101,11.6266,151379.0
2023-07-27 12:00:00,14.11,14.13,14.09,14.09,315399.0,11.6183,11.6348,11.6019,11.6019,315399.0
2023-07-27 12:10:00,14.1,14.1,14.05,14.05,271230.0,11.6101,11.6101,11.5689,11.5689,271230.0
2023-07-27 12:20:00,14.06,14.07,14.05,14.06,264564.0,11.5772,11.5854,11.5689,11.5772,264564.0
2023-07-27 12:30:00,14.06,14.07,14.06,14.07,137102.0,11.5772,11.5854,11.5772,11.5854,137102.0
2023-07-27 12:40:00,14.07,14.07,14.04,14.04,271256.0,11.5854,11.5854,11.5607,11.5607,271256.0
2023-07-27 12:50:00,14.05,14.05,14.01,14.03,429597.0,11.5689,11.5689,11.536,11.5525,429597.0
2023-07-27 13:00:00,14.03,14.04,13.98,14.0,629579.0,11.5525,11.5607,11.5113,11.5278,629579.0
2023-07-27 13:10:00,14.0,14.08,14.0,14.04,649962.0,11.5278,11.5936,11.5278,11.5607,649962.0
2023-07-27 13:20:00,14.04,14.09,14.02,14.07,386226.0,11.5607,11.6019,11.5442,11.5854,386226.0
2023-07-27 13:30:00,14.07,14.08,14.01,14.03,248907.0,11.5854,11.5936,11.536,11.5525,248907.0
2023-07-27 13:40:00,14.03,14.03,13.99,13.99,170575.0,11.5525,11.5525,11.5195,11.5195,170575.0
2023-07-27 13:50:00,14.0,14.01,13.98,13.98,254921.0,11.5278,11.536,11.5113,11.5113,254921.0
2023-07-27 14:00:00,13.98,13.99,13.95,13.96,321620.0,11.5113,11.5195,11.4866,11.4948,321620.0
2023-07-27 14:10:00,13.95,13.96,13.79,13.84,1410341.0,11.4866,11.4948,11.3548,11.396,1410341.0
2023-07-27 14:20:00,13.84,13.86,13.81,13.82,706525.0,11.396,11.4125,11.3713,11.3795,706525.0
2023-07-27 14:30:00,13.81,13.83,13.8,13.8,404675.0,11.3713,11.3878,11.3631,11.3631,404675.0
2023-07-27 14:40:00,13.8,13.84,13.79,13.8,449000.0,11.3631,11.396,11.3548,11.3631,449000.0
2023-07-27 14:50:00,13.8,13.81,13.77,13.78,616338.0,11.3631,11.3713,11.3384,11.3466,616338.0
2023-07-27 15:00:00,13.78,13.8,13.75,13.78,309947.0,11.3466,11.3631,11.3219,11.3466,309947.0
2023-07-27 15:10:00,13.78,13.8,13.77,13.78,544090.0,11.3466,11.3631,11.3384,11.3466,544090.0
2023-07-27 15:20:00,13.79,13.79,13.76,13.77,507356.0,11.3548,11.3548,11.3301,11.3384,507356.0
2023-07-27 15:30:00,13.77,13.8,13.71,13.71,971779.0,11.3384,11.3631,11.289,11.289,971779.0
2023-07-27 15:40:00,13.71,13.72,13.65,13.67,1325380.0,11.289,11.2972,11.2396,11.256,1325380.0
2023-07-27 15:50:00,13.67,13.7,13.66,13.68,2099778.0,11.256,11.2807,11.2478,11.2643,2099778.0
2023-07-28 09:30:00,13.87,13.94,13.82,13.86,777162.0,11.4207,11.4784,11.3795,11.4125,777162.0
2023-07-28 09:40:00,13.86,13.9,13.83,13.87,458749.0,11.4125,11.4454,11.3878,11.4207,458749.0
2023-07-28 09:50:00,13.87,13.93,13.83,13.93,309839.0,11.4207,11.4701,11.3878,11.4701,309839.0
2023-07-28 10:00:00,13.93,13.99,13.91,13.96,270964.0,11.4701,11.5195,11.4537,11.4948,270964.0
2023-07-28 10:10:00,13.97,14.02,13.94,14.02,337299.0,11.5031,11.5442,11.4784,11.5442,337299.0
2023-07-28 10:20:00,14.02,14.03,13.92,13.94,312581.0,11.5442,11.5525,11.4619,11.4784,312581.0
2023-07-28 10:30:00,13.94,13.95,13.9,13.93,241337.0,11.4784,11.4866,11.4454,11.4701,241337.0
2023-07-28 10:40:00,13.93,13.93,13.89,13.9,212232.0,11.4701,11.4701,11.4372,11.4454,212232.0
2023-07-28 10:50:00,13.9,13.95,13.89,13.94,187681.0,11.4454,11.4866,11.4372,11.4784,187681.0
2023-07-28 11:00:00,13.94,13.96,13.92,13.95,206940.0,11.4784,11.4948,11.4619,11.4866,206940.0
2023-07-28 11:10:00,13.94,13.94,13.91,13.92,142787.0,11.4784,11.4784,11.4537,11.4619,142787.0
2023-07-28 11:20:00,13.91,13.93,13.9,13.93,201668.0,11.4537,11.4701,11.4454,11.4701,201668.0
2023-07-28 11:30:00,13.92,13.93,13.89,13.9,163920.0,11.4619,11.4701,11.4372,11.4454,163920.0
2023-07-28 11:40:00,13.9,13.91,13.86,13.88,268423.0,11.4454,11.4537,11.4125,11.4289,268423.0
2023-07-28 11:50:00,13.88,13.89,13.86,13.88,139127.0,11.4289,11.4372,11.4125,11.4289,139127.0
2023-07-28 12:00:00,13.88,13.89,13.86,13.87,284151.0,11.4289,11.4372,11.4125,11.4207,284151.0
2023-07-28 12:10:00,13.87,13.88,13.82,13.83,260999.0,11.4207,11.4289,11.3795,11.3878,260999.0
2023-07-28 12:20:00,13.83,13.89,13.82,13.88,264845.0,11.3878,11.4372,11.3795,11.4289,264845.0
2023-07-28 12:30:00,13.88,13.92,13.88,13.9,201159.0,11.4289,11.4619,11.4289,11.4454,201159.0
2023-07-28 12:40:00,13.9,13.94,13.89,13.93,180412.0,11.4454,11.4784,11.4372,11.4701,180412.0
2023-07-28 12:50:00,13.93,13.94,13.92,13.92,89699.0,11.4701,11.4784,11.4619,11.4619,89699.0
2023-07-28 13:00:00,13.93,13.94,13.9,13.91,167036.0,11.4701,11.4784,11.4454,11.4537,167036.0
2023-07-28 13:10:00,13.91,13.93,13.9,13.93,151523.0,11.4537,11.4701,11.4454,11.4701,151523.0
2023-07-28 13:20:00,13.93,13.93,13.9,13.9,108622.0,11.4701,11.4701,11.4454,11.4454,108622.0
2023-07-28 13:30:00,13.9,13.91,13.86,13.87,220379.0,11.4454,11.4537,11.4125,11.4207,220379.0
2023-07-28 13:40:00,13.87,13.88,13.84,13.85,131019.0,11.4207,11.4289,11.396,11.4042,131019.0
2023-07-28 13:50:00,13.85,13.9,13.84,13.89,201475.0,11.4042,11.4454,11.396,11.4372,201475.0
2023-07-28 14:00:00,13.9,13.91,13.89,13.9,138015.0,11.4454,11.4537,11.4372,11.4454,138015.0
2023-07-28 14:10:00,13.91,13.91,13.88,13.91,101565.0,11.4537,11.4537,11.4289,11.4537,101565.0
2023-07-28 14:20:00,13.91,13.91,13.88,13.88,124346.0,11.4537,11.4537,11.4289,11.4289,124346.0
2023-07-28 14:30:00,13.88,13.9,13.87,13.88,166988.0,11.4289,11.4454,11.4207,11.4289,166988.0
2023-07-28 14:40:00,13.88,13.89,13.87,13.88,90277.0,11.4289,11.4372,11.4207,11.4289,90277.0
2023-07-28 14:50:00,13.88,13.89,13.87,13.88,145801.0,11.4289,11.4372,11.4207,11.4289,145801.0
2023-07-28 15:00:00,13.88,13.89,13.86,13.87,168383.0,11.4289,11.4372,11.4125,11.4207,168383.0
2023-07-28 15:10:00,13.88,13.89,13.87,13.89,156590.0,11.4289,11.4372,11.4207,11.4372,156590.0
2023-07-28 15:20:00,13.89,13.9,13.87,13.88,273325.0,11.4372,11.4454,11.4207,11.4289,273325.0
2023-07-28 15:30:00,13.88,13.91,13.88,13.9,305455.0,11.4289,11.4537,11.4289,11.4454,305455.0
2023-07-28 15:40:00,13.9,13.92,13.9,13.92,215428.0,11.4454,11.4619,11.4454,11.4619,215428.0
2023-07-28 15:50:00,13.92,13.94,13.91,13.93,911889.0,11.4619,11.4784,11.4537,11.4701,911889.0
2023-07-31 09:30:00,14.28,14.36,14.22,14.34,1703258.0,11.7583,11.8242,11.7089,11.8077,1703258.0
2023-07-31 09:40:00,14.34,14.43,14.31,14.43,1069774.0,11.8077,11.8818,11.783,11.8818,1069774.0
2023-07-31 09:50:00,14.43,14.45,14.29,14.34,691299.0,11.8818,11.8983,11.7665,11.8077,691299.0
2023-07-31 10:00:00,14.34,14.37,14.29,14.31,436255.0,11.8077,11.8324,11.7665,11.783,436255.0
2023-07-31 10:10:00,14.31,14.38,14.3,14.37,1280561.0,11.783,11.8407,11.7748,11.8324,1280561.0
2023-07-31 10:20:00,14.36,14.39,14.34,14.39,416506.0,11.8242,11.8489,11.8077,11.8489,416506.0
2023-07-31 10:30:00,14.39,14.41,14.36,14.37,598228.0,11.8489,11.8654,11.8242,11.8324,598228.0
2023-07-31 10:40:00,14.37,14.43,14.36,14.43,814768.0,11.8324,11.8818,11.8242,11.8818,814768.0
2023-07-31 10:50:00,14.43,14.48,14.42,14.45,490408.0,11.8818,11.923,11.8736,11.8983,490408.0
2023-07-31 11:00:00,14.45,14.52,14.44,14.51,1172506.0,11.8983,11.9559,11.8901,11.9477,1172506.0
2023-07-31 11:10:00,14.52,14.6,14.51,14.6,1594584.0,11.9559,12.0218,11.9477,12.0218,1594584.0
2023-07-31 11:20:00,14.6,14.61,14.58,14.6,595989.0,12.0218,12.03,12.0053,12.0218,595989.0
2023-07-31 11:30:00,14.61,14.65,14.6,14.6,895613.0,12.03,12.063,12.0218,12.0218,895613.0
2023-07-31 11:40:00,14.61,14.63,14.59,14.61,1273581.0,12.03,12.0465,12.0136,12.03,1273581.0
2023-07-31 11:50:00,14.61,14.61,14.59,14.61,887444.0,12.03,12.03,12.0136,12.03,887444.0
2023-07-31 12:00:00,14.61,14.63,14.59,14.59,589583.0,12.03,12.0465,12.0136,12.0136,589583.0
2023-07-31 12:10:00,14.6,14.63,14.59,14.61,673842.0,12.0218,12.0465,12.0136,12.03,673842.0
2023-07-31 12:20:00,14.61,14.62,14.56,14.58,407787.0,12.03,12.0383,11.9889,12.0053,407787.0
2023-07-31 12:30:00,14.58,14.61,14.57,14.6,382729.0,12.0053,12.03,11.9971,12.0218,382729.0
2023-07-31 12:40:00,14.6,14.63,14.6,14.63,192247.0,12.0218,12.0465,12.0218,12.0465,192247.0
2023-07-31 12:50:00,14.63,14.65,14.62,14.65,306382.0,12.0465,12.063,12.0383,12.063,306382.0
2023-07-31 13:00:00,14.65,14.67,14.59,14.6,1148446.0,12.063,12.0794,12.0136,12.0218,1148446.0
2023-07-31 13:10:00,14.6,14.6,14.54,14.56,623844.0,12.0218,12.0218,11.9724,11.9889,623844.0
2023-07-31 13:20:00,14.56,14.59,14.55,14.56,357144.0,11.9889,12.0136,11.9806,11.9889,357144.0
2023-07-31 13:30:00,14.56,14.6,14.56,14.6,354617.0,11.9889,12.0218,11.9889,12.0218,354617.0
2023-07-31 13:40:00,14.6,14.65,14.59,14.64,453822.0,12.0218,12.063,12.0136,12.0547,453822.0
2023-07-31 13:50:00,14.64,14.66,14.62,14.65,356501.0,12.0547,12.0712,12.0383,12.063,356501.0
2023-07-31 14:00:00,14.64,14.68,14.64,14.67,316592.0,12.0547,12.0877,12.0547,12.0794,316592.0
2023-07-31 14:10:00,14.66,14.68,14.64,14.66,419814.0,12.0712,12.0877,12.0547,12.0712,419814.0
2023-07-31 14:20:00,14.65,14.68,14.63,14.68,473058.0,12.063,12.0877,12.0465,12.0877,473058.0
2023-07-31 14:30:00,14.68,14.68,14.65,14.68,332353.0,12.0877,12.0877,12.063,12.0877,332353.0
2023-07-31 14:40:00,14.68,14.68,14.65,14.66,647492.0,12.0877,12.0877,12.063,12.0712,647492.0
2023-07-31 14:50:00,14.66,14.68,14.63,14.65,1090825.0,12.0712,12.0877,12.0465,12.063,1090825.0
2023-07-31 15:00:00,14.65,14.65,14.57,14.58,951559.0,12.063,12.063,11.9971,12.0053,951559.0
2023-07-31 15:10:00,14.58,14.6,14.57,14.6,699077.0,12.0053,12.0218,11.9971,12.0218,699077.0
2023-07-31 15:20:00,14.6,14.62,14.59,14.62,612665.0,12.0218,12.0383,12.0136,12.0383,612665.0
2023-07-31 15:30:00,14.62,14.65,14.61,14.65,742823.0,12.0383,12.063,12.03,12.063,742823.0
2023-07-31 15:40:00,14.65,14.69,14.64,14.69,679346.0,12.063,12.0959,12.0547,12.0959,679346.0
2023-07-31 15:50:00,14.69,14.71,14.68,14.7,2528382.0,12.0959,12.1124,12.0877,12.1041,2528382.0
2023-08-01 09:30:00,14.46,14.52,14.39,14.42,1263117.0,11.9065,11.9559,11.8489,11.8736,1263117.0
2023-08-01 09:40:00,14.42,14.52,14.38,14.49,798987.0,11.8736,11.9559,11.8407,11.9312,798987.0
2023-08-01 09:50:00,14.48,14.53,14.44,14.45,651785.0,11.923,11.9642,11.8901,11.8983,651785.0
2023-08-01 10:00:00,14.45,14.5,14.39,14.41,448507.0,11.8983,11.9395,11.8489,11.8654,448507.0
2023-08-01 10:10:00,14.41,14.45,14.37,14.39,574552.0,11.8654,11.8983,11.8324,11.8489,574552.0
2023-08-01 10:20:00,14.38,14.41,14.31,14.32,903344.0,11.8407,11.8654,11.783,11.7912,903344.0
2023-08-01 10:30:00,14.32,14.32,14.22,14.27,918040.0,11.7912,11.7912,11.7089,11.7501,918040.0
2023-08-01 10:40:00,14.27,14.29,14.24,14.25,549241.0,11.7501,11.7665,11.7254,11.7336,549241.0
2023-08-01 10:50:00,14.25,14.25,14.18,14.21,701406.0,11.7336,11.7336,11.676,11.7007,701406.0
2023-08-01 11:00:00,14.21,14.22,14.15,14.2,580354.0,11.7007,11.7089,11.6513,11.6924,580354.0
2023-08-01 11:10:00,14.2,14.2,14.13,14.14,278388.0,11.6924,11.6924,11.6348,11.643,278388.0
2023-08-01 11:20:00,14.14,14.16,14.12,14.12,549467.0,11.643,11.6595,11.6266,11.6266,549467.0
2023-08-01 11:30:00,14.13,14.2,14.12,14.14,559476.0,11.6348,11.6924,11.6266,11.643,559476.0
2023-08-01 11:40:00,14.14,14.14,14.1,14.1,261695.0,11.643,11.643,11.6101,11.6101,261695.0
2023-08-01 11:50:00,14.11,14.12,14.05,14.08,779015.0,11.6183,11.6266,11.5689,11.5936,779015.0
2023-08-01 12:00:00,14.08,14.08,13.94,13.94,1540673.0,11.5936,11.5936,11.4784,11.4784,1540673.0
2023-08-01 12:10:00,13.95,14.01,13.92,14.0,685814.0,11.4866,11.536,11.4619,11.5278,685814.0
2023-08-01 12:20:00,14.0,14.04,13.99,14.01,607842.0,11.5278,11.5607,11.5195,11.536,607842.0
2023-08-01 12:30:00,14.01,14.1,14.0,14.08,601036.0,11.536,11.6101,11.5278,11.5936,601036.0
2023-08-01 12:40:00,14.08,14.09,14.03,14.04,261669.0,11.5936,11.6019,11.5525,11.5607,261669.0
2023-08-01 12:50:00,14.03,14.04,14.02,14.04,181731.0,11.5525,11.5607,11.5442,11.5607,181731.0
2023-08-01 13:00:00,14.04,14.05,14.02,14.02,363151.0,11.5607,11.5689,11.5442,11.5442,363151.0
2023-08-01 13:10:00,14.03,14.08,14.02,14.08,488978.0,11.5525,11.5936,11.5442,11.5936,488978.0
2023-08-01 13:20:00,14.07,14.12,14.07,14.11,525206.0,11.5854,11.6266,11.5854,11.6183,525206.0
2023-08-01 13:30:00,14.1,14.16,14.09,14.16,462436.0,11.6101,11.6595,11.6019,11.6595,462436.0
2023-08-01 13:40:00,14.16,14.18,14.14,14.15,451355.0,11.6595,11.676,11.643,11.6513,451355.0
2023-08-01 13:50:00,14.15,14.17,14.14,14.14,333638.0,11.6513,11.6677,11.643,11.643,333638.0
2023-08-01 14:00:00,14.15,14.17,14.12,14.17,199805.0,11.6513,11.6677,11.6266,11.6677,199805.0
2023-08-01 14:10:00,14.17,14.2,14.15,14.19,477173.0,11.6677,11.6924,11.6513,11.6842,477173.0
2023-08-01 14:20:00,14.19,14.21,14.15,14.17,772302.0,11.6842,11.7007,11.6513,11.6677,772302.0
2023-08-01 14:30:00,14.17,14.18,14.15,14.17,272730.0,11.6677,11.676,11.6513,11.6677,272730.0
2023-08-01 14:40:00,14.17,14.2,14.16,14.2,206063.0,11.6677,11.6924,11.6595,11.6924,206063.0
2023-08-01 14:50:00,14.2,14.2,14.18,14.19,190522.0,11.6924,11.6924,11.676,11.6842,190522.0
2023-08-01 15:00:00,14.18,14.21,14.18,14.2,272157.0,11.676,11.7007,11.676,11.6924,272157.0
2023-08-01 15:10:00,14.2,14.2,14.18,14.19,176212.0,11.6924,11.6924,11.676,11.6842,176212.0
2023-08-01 15:20:00,14.19,14.23,14.18,14.23,216664.0,11.6842,11.7171,11.676,11.7171,216664.0
2023-08-01 15:30:00,14.22,14.26,14.2,14.21,797486.0,11.7089,11.7418,11.6924,11.7007,797486.0
2023-08-01 15:40:00,14.21,14.22,14.19,14.2,498233.0,11.7007,11.7089,11.6842,11.6924,498233.0
2023-08-01 15:50:00,14.2,14.2,14.17,14.18,1300531.0,11.6924,11.6924,11.6677,11.676,1300531.0
2023-08-02 09:30:00,14.04,14.05,13.9,13.96,605569.0,11.5607,11.5689,11.4454,11.4948,605569.0
2023-08-02 09:40:00,13.96,14.0,13.92,13.98,225158.0,11.4948,11.5278,11.4619,11.5113,225158.0
2023-08-02 09:50:00,13.98,13.99,13.95,13.98,633605.0,11.5113,11.5195,11.4866,11.5113,633605.0
2023-08-02 10:00:00,13.98,14.01,13.96,13.99,226519.0,11.5113,11.536,11.4948,11.5195,226519.0
2023-08-02 10:10:00,13.99,14.0,13.95,13.99,477960.0,11.5195,11.5278,11.4866,11.5195,477960.0
2023-08-02 10:20:00,13.99,14.0,13.96,13.98,209713.0,11.5195,11.5278,11.4948,11.5113,209713.0
2023-08-02 10:30:00,13.98,14.02,13.93,13.94,461342.0,11.5113,11.5442,11.4701,11.4784,461342.0
2023-08-02 10:40:00,13.94,13.96,13.84,13.87,605200.0,11.4784,11.4948,11.396,11.4207,605200.0
2023-08-02 10:50:00,13.87,13.88,13.8,13.81,1329454.0,11.4207,11.4289,11.3631,11.3713,1329454.0
2023-08-02 11:00:00,13.82,13.85,13.8,13.83,469920.0,11.3795,11.4042,11.3631,11.3878,469920.0
2023-08-02 11:10:00,13.83,13.86,13.81,13.85,339115.0,11.3878,11.4125,11.3713,11.4042,339115.0
2023-08-02 11:20:00,13.85,13.92,13.84,13.9,538274.0,11.4042,11.4619,11.396,11.4454,538274.0
2023-08-02 11:30:00,13.89,13.91,13.86,13.91,315949.0,11.4372,11.4537,11.4125,11.4537,315949.0
2023-08-02 11:40:00,13.91,13.91,13.86,13.87,201322.0,11.4537,11.4537,11.4125,11.4207,201322.0
2023-08-02 11:50:00,13.87,13.91,13.86,13.88,297080.0,11.4207,11.4537,11.4125,11.4289,297080.0
2023-08-02 12:00:00,13.88,13.91,13.86,13.91,283857.0,11.4289,11.4537,11.4125,11.4537,283857.0
2023-08-02 12:10:00,13.91,13.91,13.87,13.89,192408.0,11.4537,11.4537,11.4207,11.4372,192408.0
2023-08-02 12:20:00,13.89,13.9,13.87,13.88,359669.0,11.4372,11.4454,11.4207,11.4289,359669.0
2023-08-02 12:30:00,13.89,13.95,13.88,13.94,362603.0,11.4372,11.4866,11.4289,11.4784,362603.0
2023-08-02 12:40:00,13.95,13.95,13.91,13.93,146298.0,11.4866,11.4866,11.4537,11.4701,146298.0
2023-08-02 12:50:00,13.93,13.93,13.89,13.91,181566.0,11.4701,11.4701,11.4372,11.4537,181566.0
2023-08-02 13:00:00,13.91,14.01,13.9,14.0,487982.0,11.4537,11.536,11.4454,11.5278,487982.0
2023-08-02 13:10:00,14.0,14.04,13.99,14.0,417816.0,11.5278,11.5607,11.5195,11.5278,417816.0
2023-08-02 13:20:00,13.99,14.01,13.96,13.97,239991.0,11.5195,11.536,11.4948,11.5031,239991.0
2023-08-02 13:30:00,13.97,13.99,13.96,13.99,191307.0,11.5031,11.5195,11.4948,11.5195,191307.0
2023-08-02 13:40:00,13.99,13.99,13.95,13.96,244936.0,11.5195,11.5195,11.4866,11.4948,244936.0
2023-08-02 13:50:00,13.96,13.97,13.95,13.96,218213.0,11.4948,11.5031,11.4866,11.4948,218213.0
2023-08-02 14:00:00,13.96,14.04,13.95,14.04,596931.0,11.4948,11.5607,11.4866,11.5607,596931.0
2023-08-02 14:10:00,14.04,14.04,14.01,14.03,419312.0,11.5607,11.5607,11.536,11.5525,419312.0
2023-08-02 14:20:00,14.04,14.05,14.01,14.03,352298.0,11.5607,11.5689,11.536,11.5525,352298.0
2023-08-02 14:30:00,14.03,14.04,14.0,14.02,297974.0,11.5525,11.5607,11.5278,11.5442,297974.0
2023-08-02 14:40:00,14.02,14.02,13.97,14.01,394776.0,11.5442,11.5442,11.5031,11.536,394776.0
2023-08-02 14:50:00,14.02,14.03,14.0,14.02,191945.0,11.5442,11.5525,11.5278,11.5442,191945.0
2023-08-02 15:00:00,14.02,14.06,14.01,14.05,412076.0,11.5442,11.5772,11.536,11.5689,412076.0
2023-08-02 15:10:00,14.05,14.13,14.05,14.12,575573.0,11.5689,11.6348,11.5689,11.6266,575573.0
2023-08-02 15:20:00,14.12,14.14,14.07,14.08,320289.0,11.6266,11.643,11.5854,11.5936,320289.0
2023-08-02 15:30:00,14.08,14.09,14.06,14.07,529252.0,11.5936,11.6019,11.5772,11.5854,529252.0
2023-08-02 15:40:00,14.08,14.1,14.06,14.09,578305.0,11.5936,11.6101,11.5772,11.6019,578305.0
2023-08-02 15:50:00,14.09,14.1,14.03,14.05,2277353.0,11.6019,11.6101,11.5525,11.5689,2277353.0
2023-08-03 09:30:00,14.03,14.13,14.02,14.06,1500327.0,11.5525,11.6348,11.5442,11.5772,1500327.0
2023-08-03 09:40:00,14.07,14.08,14.01,14.02,346484.0,11.5854,11.5936,11.536,11.5442,346484.0
2023-08-03 09:50:00,14.01,14.02,13.94,13.96,438669.0,11.536,11.5442,11.4784,11.4948,438669.0
2023-08-03 10:00:00,13.96,14.0,13.92,13.97,281268.0,11.4948,11.5278,11.4619,11.5031,281268.0
2023-08-03 10:10:00,13.97,13.99,13.92,13.96,367201.0,11.5031,11.5195,11.4619,11.4948,367201.0
2023-08-03 10:20:00,13.96,13.98,13.91,13.92,220680.0,11.4948,11.5113,11.4537,11.4619,220680.0
2023-08-03 10:30:00,13.92,13.99,13.91,13.98,560340.0,11.4619,11.5195,11.4537,11.5113,560340.0
2023-08-03 10:40:00,13.98,14.05,13.97,14.03,531471.0,11.5113,11.5689,11.5031,11.5525,531471.0
2023-08-03 10:50:00,14.04,14.05,13.97,14.0,312647.0,11.5607,11.5689,11.5031,11.5278,312647.0
2023-08-03 11:00:00,14.0,14.03,13.98,14.02,264423.0,11.5278,11.5525,11.5113,11.5442,264423.0
2023-08-03 11:10:00,14.02,14.09,14.02,14.07,377870.0,11.5442,11.6019,11.5442,11.5854,377870.0
2023-08-03 11:20:00,14.08,14.09,14.06,14.06,241342.0,11.5936,11.6019,11.5772,11.5772,241342.0
2023-08-03 11:30:00,14.07,14.08,14.05,14.06,528750.0,11.5854,11.5936,11.5689,11.5772,528750.0
2023-08-03 11:40:00,14.06,14.07,14.03,14.06,226210.0,11.5772,11.5854,11.5525,11.5772,226210.0
2023-08-03 11:50:00,14.07,14.09,14.05,14.05,373273.0,11.5854,11.6019,11.5689,11.5689,373273.0
2023-08-03 12:00:00,14.06,14.07,14.04,14.06,240780.0,11.5772,11.5854,11.5607,11.5772,240780.0
2023-08-03 12:10:00,14.06,14.09,14.06,14.07,174152.0,11.5772,11.6019,11.5772,11.5854,174152.0
2023-08-03 12:20:00,14.06,14.07,14.04,14.05,238006.0,11.5772,11.5854,11.5607,11.5689,238006.0
2023-08-03 12:30:00,14.05,14.07,14.02,14.02,335403.0,11.5689,11.5854,11.5442,11.5442,335403.0
2023-08-03 12:40:00,14.02,14.04,14.01,14.04,245746.0,11.5442,11.5607,11.536,11.5607,245746.0
2023-08-03 12:50:00,14.04,14.05,14.02,14.04,175667.0,11.5607,11.5689,11.5442,11.5607,175667.0
2023-08-03 13:00:00,14.04,14.06,14.0,14.01,141734.0,11.5607,11.5772,11.5278,11.536,141734.0
2023-08-03 13:10:00,14.01,14.05,14.0,14.04,211121.0,11.536,11.5689,11.5278,11.5607,211121.0
2023-08-03 13:20:00,14.04,14.08,14.03,14.06,706389.0,11.5607,11.5936,11.5525,11.5772,706389.0
2023-08-03 13:30:00,14.06,14.1,14.06,14.1,293012.0,11.5772,11.6101,11.5772,11.6101,293012.0
2023-08-03 13:40:00,14.1,14.1,14.05,14.08,269802.0,11.6101,11.6101,11.5689,11.5936,269802.0
2023-08-03 13:50:00,14.09,14.1,14.05,14.05,298222.0,11.6019,11.6101,11.5689,11.5689,298222.0
2023-08-03 14:00:00,14.05,14.07,14.03,14.04,130426.0,11.5689,11.5854,11.5525,11.5607,130426.0
2023-08-03 14:10:00,14.04,14.04,14.0,14.02,158605.0,11.5607,11.5607,11.5278,11.5442,158605.0
2023-08-03 14:20:00,14.02,14.03,14.01,14.02,209004.0,11.5442,11.5525,11.536,11.5442,209004.0
2023-08-03 14:30:00,14.02,14.03,13.99,14.0,244340.0,11.5442,11.5525,11.5195,11.5278,244340.0
2023-08-03 14:40:00,14.01,14.03,14.0,14.01,147600.0,11.536,11.5525,11.5278,11.536,147600.0
2023-08-03 14:50:00,14.01,14.04,14.0,14.01,299764.0,11.536,11.5607,11.5278,11.536,299764.0
2023-08-03 15:00:00,14.02,14.02,13.97,13.98,216579.0,11.5442,11.5442,11.5031,11.5113,216579.0
2023-08-03 15:10:00,13.98,13.98,13.95,13.96,368762.0,11.5113,11.5113,11.4866,11.4948,368762.0
2023-08-03 15:20:00,13.96,13.99,13.95,13.96,511396.0,11.4948,11.5195,11.4866,11.4948,511396.0
2023-08-03 15:30:00,13.96,14.02,13.96,14.01,491899.0,11.4948,11.5442,11.4948,11.536,491899.0
2023-08-03 15:40:00,14.0,14.07,14.0,14.05,629633.0,11.5278,11.5854,11.5278,11.5689,629633.0
2023-08-03 15:50:00,14.06,14.09,14.03,14.03,2174285.0,11.5772,11.6019,11.5525,11.5525,2174285.0
2023-08-04 09:30:00,13.91,13.94,13.51,13.51,3481106.0,11.4537,11.4784,11.1243,11.1243,3481106.0
2023-08-04 09:40:00,13.52,13.53,13.39,13.41,2165667.0,11.1325,11.1408,11.0255,11.0419,2165667.0
2023-08-04 09:50:00,13.4,13.44,13.23,13.24,1898016.0,11.0337,11.0666,10.8937,10.902,1898016.0
2023-08-04 10:00:00,13.24,13.35,13.22,13.29,1374208.0,10.902,10.9925,10.8855,10.9431,1374208.0
2023-08-04 10:10:00,13.29,13.49,13.28,13.48,922263.0,10.9431,11.1078,10.9349,11.0996,922263.0
2023-08-04 10:20:00,13.49,13.58,13.41,13.56,726070.0,11.1078,11.1819,11.0419,11.1655,726070.0
2023-08-04 10:30:00,13.56,13.65,13.55,13.6,910739.0,11.1655,11.2396,11.1572,11.1984,910739.0
2023-08-04 10:40:00,13.6,13.62,13.56,13.57,618367.0,11.1984,11.2149,11.1655,11.1737,618367.0
2023-08-04 10:50:00,13.57,13.61,13.53,13.6,561148.0,11.1737,11.2066,11.1408,11.1984,561148.0
2023-08-04 11:00:00,13.61,13.67,13.58,13.6,626559.0,11.2066,11.256,11.1819,11.1984,626559.0
2023-08-04 11:10:00,13.61,13.67,13.6,13.63,439315.0,11.2066,11.256,11.1984,11.2231,439315.0
2023-08-04 11:20:00,13.63,13.68,13.62,13.68,537112.0,11.2231,11.2643,11.2149,11.2643,537112.0
2023-08-04 11:30:00,13.68,13.74,13.67,13.73,401981.0,11.2643,11.3137,11.256,11.3054,401981.0
2023-08-04 11:40:00,13.72,13.77,13.71,13.71,443825.0,11.2972,11.3384,11.289,11.289,443825.0
2023-08-04 11:50:00,13.72,13.73,13.68,13.71,579109.0,11.2972,11.3054,11.2643,11.289,579109.0
2023-08-04 12:00:00,13.72,13.79,13.71,13.77,560220.0,11.2972,11.3548,11.289,11.3384,560220.0
2023-08-04 12:10:00,13.76,13.77,13.66,13.66,550560.0,11.3301,11.3384,11.2478,11.2478,550560.0
2023-08-04 12:20:00,13.67,13.72,13.65,13.66,461412.0,11.256,11.2972,11.2396,11.2478,461412.0
2023-08-04 12:30:00,13.67,13.71,13.66,13.7,382504.0,11.256,11.289,11.2478,11.2807,382504.0
2023-08-04 12:40:00,13.7,13.71,13.68,13.69,272229.0,11.2807,11.289,11.2643,11.2725,272229.0
2023-08-04 12:50:00,13.69,13.7,13.66,13.67,265022.0,11.2725,11.2807,11.2478,11.256,265022.0
2023-08-04 13:00:00,13.67,13.68,13.63,13.63,288749.0,11.256,11.2643,11.2231,11.2231,288749.0
2023-08-04 13:10:00,13.63,13.64,13.6,13.62,412698.0,11.2231,11.2313,11.1984,11.2149,412698.0
2023-08-04 13:20:00,13.62,13.64,13.6,13.64,200876.0,11.2149,11.2313,11.1984,11.2313,200876.0
2023-08-04 13:30:00,13.64,13.66,13.63,13.65,242042.0,11.2313,11.2478,11.2231,11.2396,242042.0
2023-08-04 13:40:00,13.65,13.66,13.62,13.63,367767.0,11.2396,11.2478,11.2149,11.2231,367767.0
2023-08-04 13:50:00,13.63,13.66,13.59,13.6,440891.0,11.2231,11.2478,11.1902,11.1984,440891.0
2023-08-04 14:00:00,13.6,13.61,13.5,13.52,680910.0,11.1984,11.2066,11.1161,11.1325,680910.0
2023-08-04 14:10:00,13.52,13.59,13.51,13.55,643254.0,11.1325,11.1902,11.1243,11.1572,643254.0
2023-08-04 14:20:00,13.56,13.56,13.49,13.53,679035.0,11.1655,11.1655,11.1078,11.1408,679035.0
2023-08-04 14:30:00,13.53,13.55,13.49,13.51,718725.0,11.1408,11.1572,11.1078,11.1243,718725.0
2023-08-04 14:40:00,13.51,13.51,13.46,13.48,451573.0,11.1243,11.1243,11.0831,11.0996,451573.0
2023-08-04 14:50:00,13.48,13.52,13.47,13.51,693937.0,11.0996,11.1325,11.0914,11.1243,693937.0
2023-08-04 15:00:00,13.51,13.52,13.47,13.48,605324.0,11.1243,11.1325,11.0914,11.0996,605324.0
2023-08-04 15:10:00,13.47,13.51,13.45,13.46,594643.0,11.0914,11.1243,11.0749,11.0831,594643.0
2023-08-04 15:20:00,13.45,13.47,13.43,13.45,813214.0,11.0749,11.0914,11.0584,11.0749,813214.0
2023-08-04 15:30:00,13.45,13.52,13.44,13.46,866360.0,11.0749,11.1325,11.0666,11.0831,866360.0
2023-08-04 15:40:00,13.46,13.48,13.43,13.48,1400590.0,11.0831,11.0996,11.0584,11.0996,1400590.0
2023-08-04 15:50:00,13.47,13.53,13.45,13.52,3815587.0,11.0914,11.1408,11.0749,11.1325,3815587.0
2023-08-07 09:30:00,13.48,13.56,13.45,13.48,1240143.0,11.0996,11.1655,11.0749,11.0996,1240143.0
2023-08-07 09:40:00,13.48,13.51,13.4,13.4,1060267.0,11.0996,11.1243,11.0337,11.0337,1060267.0
2023-08-07 09:50:00,13.4,13.5,13.4,13.5,529798.0,11.0337,11.1161,11.0337,11.1161,529798.0
2023-08-07 10:00:00,13.5,13.53,13.45,13.47,320728.0,11.1161,11.1408,11.0749,11.0914,320728.0
2023-08-07 10:10:00,13.47,13.51,13.44,13.5,410156.0,11.0914,11.1243,11.0666,11.1161,410156.0
2023-08-07 10:20:00,13.5,13.51,13.46,13.51,272740.0,11.1161,11.1243,11.0831,11.1243,272740.0
2023-08-07 10:30:00,13.51,13.56,13.5,13.53,393032.0,11.1243,11.1655,11.1161,11.1408,393032.0
2023-08-07 10:40:00,13.53,13.56,13.51,13.56,269990.0,11.1408,11.1655,11.1243,11.1655,269990.0
2023-08-07 10:50:00,13.56,13.56,13.47,13.48,434605.0,11.1655,11.1655,11.0914,11.0996,434605.0
2023-08-07 11:00:00,13.48,13.48,13.34,13.36,1208913.0,11.0996,11.0996,10.9843,11.0008,1208913.0
2023-08-07 11:10:00,13.37,13.44,13.35,13.43,804608.0,11.009,11.0666,10.9925,11.0584,804608.0
2023-08-07 11:20:00,13.44,13.52,13.43,13.47,487261.0,11.0666,11.1325,11.0584,11.0914,487261.0
2023-08-07 11:30:00,13.46,13.47,13.42,13.45,235622.0,11.0831,11.0914,11.0502,11.0749,235622.0
2023-08-07 11:40:00,13.46,13.49,13.44,13.49,244373.0,11.0831,11.1078,11.0666,11.1078,244373.0
2023-08-07 11:50:00,13.49,13.5,13.47,13.47,184094.0,11.1078,11.1161,11.0914,11.0914,184094.0
2023-08-07 12:00:00,13.47,13.49,13.45,13.47,204945.0,11.0914,11.1078,11.0749,11.0914,204945.0
2023-08-07 12:10:00,13.47,13.48,13.44,13.46,228149.0,11.0914,11.0996,11.0666,11.0831,228149.0
2023-08-07 12:20:00,13.46,13.47,13.44,13.45,167107.0,11.0831,11.0914,11.0666,11.0749,167107.0
2023-08-07 12:30:00,13.45,13.47,13.43,13.46,266413.0,11.0749,11.0914,11.0584,11.0831,266413.0
2023-08-07 12:40:00,13.46,13.47,13.43,13.44,240560.0,11.0831,11.0914,11.0584,11.0666,240560.0
2023-08-07 12:50:00,13.44,13.47,13.43,13.45,221830.0,11.0666,11.0914,11.0584,11.0749,221830.0
2023-08-07 13:00:00,13.45,13.46,13.43,13.45,200473.0,11.0749,11.0831,11.0584,11.0749,200473.0
2023-08-07 13:10:00,13.45,13.46,13.41,13.42,434479.0,11.0749,11.0831,11.0419,11.0502,434479.0
2023-08-07 13:20:00,13.42,13.44,13.39,13.4,363741.0,11.0502,11.0666,11.0255,11.0337,363741.0
2023-08-07 13:30:00,13.4,13.46,13.38,13.46,695803.0,11.0337,11.0831,11.0172,11.0831,695803.0
2023-08-07 13:40:00,13.46,13.49,13.44,13.48,724083.0,11.0831,11.1078,11.0666,11.0996,724083.0
2023-08-07 13:50:00,13.48,13.53,13.47,13.52,288594.0,11.0996,11.1408,11.0914,11.1325,288594.0
2023-08-07 14:00:00,13.52,13.53,13.5,13.52,412247.0,11.1325,11.1408,11.1161,11.1325,412247.0
2023-08-07 14:10:00,13.52,13.52,13.47,13.49,511965.0,11.1325,11.1325,11.0914,11.1078,511965.0
2023-08-07 14:20:00,13.49,13.51,13.45,13.5,476247.0,11.1078,11.1243,11.0749,11.1161,476247.0
2023-08-07 14:30:00,13.5,13.54,13.49,13.51,430869.0,11.1161,11.149,11.1078,11.1243,430869.0
2023-08-07 14:40:00,13.51,13.53,13.49,13.51,605046.0,11.1243,11.1408,11.1078,11.1243,605046.0
2023-08-07 14:50:00,13.51,13.52,13.48,13.5,227184.0,11.1243,11.1325,11.0996,11.1161,227184.0
2023-08-07 15:00:00,13.49,13.51,13.47,13.47,189389.0,11.1078,11.1243,11.0914,11.0914,189389.0
2023-08-07 15:10:00,13.48,13.5,13.47,13.49,268402.0,11.0996,11.1161,11.0914,11.1078,268402.0
2023-08-07 15:20:00,13.49,13.5,13.48,13.5,236410.0,11.1078,11.1161,11.0996,11.1161,236410.0
2023-08-07 15:30:00,13.5,13.5,13.47,13.48,293049.0,11.1161,11.1161,11.0914,11.0996,293049.0
2023-08-07 15:40:00,13.48,13.48,13.45,13.46,364684.0,11.0996,11.0996,11.0749,11.0831,364684.0
2023-08-07 15:50:00,13.46,13.48,13.46,13.46,943095.0,11.0831,11.0996,11.0831,11.0831,943095.0
2023-08-08 09:30:00,13.25,13.27,13.18,13.25,1007113.0,10.9102,10.9267,10.8526,10.9102,1007113.0
2023-08-08 09:40:00,13.25,13.29,13.22,13.22,812595.0,10.9102,10.9431,10.8855,10.8855,812595.0
2023-08-08 09:50:00,13.22,13.27,13.2,13.25,570686.0,10.8855,10.9267,10.869,10.9102,570686.0
2023-08-08 10:00:00,13.24,13.3,13.23,13.29,465528.0,10.902,10.9514,10.8937,10.9431,465528.0
2023-08-08 10:10:00,13.29,13.32,13.25,13.28,237127.0,10.9431,10.9678,10.9102,10.9349,237127.0
2023-08-08 10:20:00,13.28,13.37,13.25,13.36,328498.0,10.9349,11.009,10.9102,11.0008,328498.0
2023-08-08 10:30:00,13.37,13.39,13.34,13.38,438563.0,11.009,11.0255,10.9843,11.0172,438563.0
2023-08-08 10:40:00,13.38,13.42,13.35,13.41,695808.0,11.0172,11.0502,10.9925,11.0419,695808.0
2023-08-08 10:50:00,13.42,13.42,13.33,13.34,180362.0,11.0502,11.0502,10.9761,10.9843,180362.0
2023-08-08 11:00:00,13.34,13.38,13.33,13.38,177713.0,10.9843,11.0172,10.9761,11.0172,177713.0
2023-08-08 11:10:00,13.38,13.44,13.36,13.44,267137.0,11.0172,11.0666,11.0008,11.0666,267137.0
2023-08-08 11:20:00,13.44,13.46,13.41,13.45,240643.0,11.0666,11.0831,11.0419,11.0749,240643.0
2023-08-08 11:30:00,13.45,13.51,13.43,13.51,188103.0,11.0749,11.1243,11.0584,11.1243,188103.0
2023-08-08 11:40:00,13.51,13.56,13.5,13.54,668344.0,11.1243,11.1655,11.1161,11.149,668344.0
2023-08-08 11:50:00,13.54,13.56,13.5,13.51,333279.0,11.149,11.1655,11.1161,11.1243,333279.0
2023-08-08 12:00:00,13.51,13.52,13.48,13.51,214593.0,11.1243,11.1325,11.0996,11.1243,214593.0
2023-08-08 12:10:00,13.5,13.52,13.49,13.52,393843.0,11.1161,11.1325,11.1078,11.1325,393843.0
2023-08-08 12:20:00,13.51,13.55,13.51,13.52,447366.0,11.1243,11.1572,11.1243,11.1325,447366.0
2023-08-08 12:30:00,13.53,13.54,13.49,13.5,209400.0,11.1408,11.149,11.1078,11.1161,209400.0
2023-08-08 12:40:00,13.5,13.51,13.48,13.49,188721.0,11.1161,11.1243,11.0996,11.1078,188721.0
2023-08-08 12:50:00,13.49,13.51,13.46,13.5,188729.0,11.1078,11.1243,11.0831,11.1161,188729.0
2023-08-08 13:00:00,13.5,13.53,13.49,13.52,329805.0,11.1161,11.1408,11.1078,11.1325,329805.0
2023-08-08 13:10:00,13.52,13.54,13.5,13.51,258928.0,11.1325,11.149,11.1161,11.1243,258928.0
2023-08-08 13:20:00,13.51,13.57,13.51,13.57,220083.0,11.1243,11.1737,11.1243,11.1737,220083.0
2023-08-08 13:30:00,13.57,13.58,13.54,13.56,285697.0,11.1737,11.1819,11.149,11.1655,285697.0
2023-08-08 13:40:00,13.57,13.58,13.55,13.57,186485.0,11.1737,11.1819,11.1572,11.1737,186485.0
2023-08-08 13:50:00,13.57,13.61,13.56,13.58,172355.0,11.1737,11.2066,11.1655,11.1819,172355.0
2023-08-08 14:00:00,13.58,13.59,13.51,13.52,275711.0,11.1819,11.1902,11.1243,11.1325,275711.0
2023-08-08 14:10:00,13.52,13.56,13.51,13.56,317340.0,11.1325,11.1655,11.1243,11.1655,317340.0
2023-08-08 14:20:00,13.55,13.56,13.53,13.54,304932.0,11.1572,11.1655,11.1408,11.149,304932.0
2023-08-08 14:30:00,13.54,13.54,13.51,13.53,135907.0,11.149,11.149,11.1243,11.1408,135907.0
2023-08-08 14:40:00,13.53,13.53,13.5,13.52,230498.0,11.1408,11.1408,11.1161,11.1325,230498.0
2023-08-08 14:50:00,13.52,13.55,13.51,13.53,222920.0,11.1325,11.1572,11.1243,11.1408,222920.0
2023-08-08 15:00:00,13.53,13.55,13.52,13.54,268192.0,11.1408,11.1572,11.1325,11.149,268192.0
2023-08-08 15:10:00,13.54,13.55,13.51,13.51,241032.0,11.149,11.1572,11.1243,11.1243,241032.0
2023-08-08 15:20:00,13.51,13.54,13.51,13.53,249306.0,11.1243,11.149,11.1243,11.1408,249306.0
2023-08-08 15:30:00,13.52,13.53,13.48,13.5,276774.0,11.1325,11.1408,11.0996,11.1161,276774.0
2023-08-08 15:40:00,13.5,13.5,13.48,13.49,199970.0,11.1161,11.1161,11.0996,11.1078,199970.0
2023-08-08 15:50:00,13.49,13.51,13.48,13.5,942334.0,11.1078,11.1243,11.0996,11.1161,942334.0
2023-08-09 09:30:00,13.48,13.52,13.45,13.52,490726.0,11.0996,11.1325,11.0749,11.1325,490726.0
2023-08-09 09:40:00,13.52,13.56,13.49,13.52,334218.0,11.1325,11.1655,11.1078,11.1325,334218.0
2023-08-09 09:50:00,13.52,13.63,13.5,13.63,769556.0,11.1325,11.2231,11.1161,11.2231,769556.0
2023-08-09 10:00:00,13.63,13.68,13.61,13.63,950724.0,11.2231,11.2643,11.2066,11.2231,950724.0
2023-08-09 10:10:00,13.62,13.64,13.57,13.62,396660.0,11.2149,11.2313,11.1737,11.2149,396660.0
2023-08-09 10:20:00,13.62,13.63,13.53,13.53,432237.0,11.2149,11.2231,11.1408,11.1408,432237.0
2023-08-09 10:30:00,13.54,13.57,13.52,13.54,381275.0,11.149,11.1737,11.1325,11.149,381275.0
2023-08-09 10:40:00,13.53,13.61,13.52,13.59,623631.0,11.1408,11.2066,11.1325,11.1902,623631.0
2023-08-09 10:50:00,13.6,13.61,13.53,13.54,581820.0,11.1984,11.2066,11.1408,11.149,581820.0
2023-08-09 11:00:00,13.54,13.57,13.51,13.54,308457.0,11.149,11.1737,11.1243,11.149,308457.0
2023-08-09 11:10:00,13.54,13.56,13.48,13.56,370121.0,11.149,11.1655,11.0996,11.1655,370121.0
2023-08-09 11:20:00,13.56,13.62,13.55,13.61,811551.0,11.1655,11.2149,11.1572,11.2066,811551.0
2023-08-09 11:30:00,13.62,13.7,13.6,13.69,621495.0,11.2149,11.2807,11.1984,11.2725,621495.0
2023-08-09 11:40:00,13.69,13.71,13.65,13.66,446983.0,11.2725,11.289,11.2396,11.2478,446983.0
2023-08-09 11:50:00,13.66,13.69,13.64,13.67,406996.0,11.2478,11.2725,11.2313,11.256,406996.0
2023-08-09 12:00:00,13.67,13.71,13.65,13.66,367860.0,11.256,11.289,11.2396,11.2478,367860.0
2023-08-09 12:10:00,13.65,13.66,13.61,13.62,125349.0,11.2396,11.2478,11.2066,11.2149,125349.0
2023-08-09 12:20:00,13.62,13.62,13.57,13.58,399473.0,11.2149,11.2149,11.1737,11.1819,399473.0
2023-08-09 12:30:00,13.58,13.58,13.53,13.55,226313.0,11.1819,11.1819,11.1408,11.1572,226313.0
2023-08-09 12:40:00,13.56,13.56,13.51,13.55,246861.0,11.1655,11.1655,11.1243,11.1572,246861.0
2023-08-09 12:50:00,13.55,13.57,13.54,13.55,248109.0,11.1572,11.1737,11.149,11.1572,248109.0
2023-08-09 13:00:00,13.55,13.62,13.55,13.6,360723.0,11.1572,11.2149,11.1572,11.1984,360723.0
2023-08-09 13:10:00,13.6,13.62,13.59,13.59,201540.0,11.1984,11.2149,11.1902,11.1902,201540.0
2023-08-09 13:20:00,13.59,13.6,13.57,13.59,168341.0,11.1902,11.1984,11.1737,11.1902,168341.0
2023-08-09 13:30:00,13.59,13.59,13.56,13.57,162099.0,11.1902,11.1902,11.1655,11.1737,162099.0
2023-08-09 13:40:00,13.57,13.61,13.56,13.56,245954.0,11.1737,11.2066,11.1655,11.1655,245954.0
2023-08-09 13:50:00,13.57,13.58,13.55,13.58,174556.0,11.1737,11.1819,11.1572,11.1819,174556.0
2023-08-09 14:00:00,13.58,13.59,13.55,13.56,290223.0,11.1819,11.1902,11.1572,11.1655,290223.0
2023-08-09 14:10:00,13.55,13.6,13.54,13.59,227512.0,11.1572,11.1984,11.149,11.1902,227512.0
2023-08-09 14:20:00,13.58,13.62,13.57,13.61,309500.0,11.1819,11.2149,11.1737,11.2066,309500.0
2023-08-09 14:30:00,13.62,13.65,13.6,13.61,757673.0,11.2149,11.2396,11.1984,11.2066,757673.0
2023-08-09 14:40:00,13.61,13.62,13.6,13.61,277701.0,11.2066,11.2149,11.1984,11.2066,277701.0
2023-08-09 14:50:00,13.61,13.63,13.58,13.59,197316.0,11.2066,11.2231,11.1819,11.1902,197316.0
2023-08-09 15:00:00,13.59,13.62,13.58,13.61,212745.0,11.1902,11.2149,11.1819,11.2066,212745.0
2023-08-09 15:10:00,13.61,13.61,13.59,13.61,213005.0,11.2066,11.2066,11.1902,11.2066,213005.0
2023-08-09 15:20:00,13.6,13.63,13.6,13.63,122820.0,11.1984,11.2231,11.1984,11.2231,122820.0
2023-08-09 15:30:00,13.62,13.63,13.61,13.62,250897.0,11.2149,11.2231,11.2066,11.2149,250897.0
2023-08-09 15:40:00,13.62,13.63,13.6,13.61,334537.0,11.2149,11.2231,11.1984,11.2066,334537.0
2023-08-09 15:50:00,13.61,13.61,13.59,13.6,706764.0,11.2066,11.2066,11.1902,11.1984,706764.0
2023-08-10 09:30:00,13.58,13.66,13.51,13.64,625165.0,11.1819,11.2478,11.1243,11.2313,625165.0
2023-08-10 09:40:00,13.63,13.76,13.62,13.74,499288.0,11.2231,11.3301,11.2149,11.3137,499288.0
2023-08-10 09:50:00,13.73,13.76,13.66,13.76,662454.0,11.3054,11.3301,11.2478,11.3301,662454.0
2023-08-10 10:00:00,13.76,13.78,13.72,13.75,557010.0,11.3301,11.3466,11.2972,11.3219,557010.0
2023-08-10 10:10:00,13.75,13.82,13.73,13.82,427971.0,11.3219,11.3795,11.3054,11.3795,427971.0
2023-08-10 10:20:00,13.81,13.83,13.76,13.79,392703.0,11.3713,11.3878,11.3301,11.3548,392703.0
2023-08-10 10:30:00,13.79,13.8,13.75,13.79,522925.0,11.3548,11.3631,11.3219,11.3548,522925.0
2023-08-10 10:40:00,13.79,13.82,13.72,13.74,360542.0,11.3548,11.3795,11.2972,11.3137,360542.0
2023-08-10 10:50:00,13.74,13.76,13.7,13.76,386842.0,11.3137,11.3301,11.2807,11.3301,386842.0
2023-08-10 11:00:00,13.75,13.78,13.71,13.76,334657.0,11.3219,11.3466,11.289,11.3301,334657.0
2023-08-10 11:10:00,13.76,13.78,13.75,13.77,214833.0,11.3301,11.3466,11.3219,11.3384,214833.0
2023-08-10 11:20:00,13.77,13.77,13.73,13.75,265238.0,11.3384,11.3384,11.3054,11.3219,265238.0
2023-08-10 11:30:00,13.75,13.76,13.72,13.75,161697.0,11.3219,11.3301,11.2972,11.3219,161697.0
2023-08-10 11:40:00,13.74,13.81,13.72,13.75,879942.0,11.3137,11.3713,11.2972,11.3219,879942.0
2023-08-10 11:50:00,13.75,13.81,13.74,13.78,267007.0,11.3219,11.3713,11.3137,11.3466,267007.0
2023-08-10 12:00:00,13.78,13.8,13.77,13.77,184886.0,11.3466,11.3631,11.3384,11.3384,184886.0
2023-08-10 12:10:00,13.78,13.8,13.75,13.76,207767.0,11.3466,11.3631,11.3219,11.3301,207767.0
2023-08-10 12:20:00,13.76,13.77,13.73,13.74,278228.0,11.3301,11.3384,11.3054,11.3137,278228.0
2023-08-10 12:30:00,13.75,13.8,13.73,13.8,227128.0,11.3219,11.3631,11.3054,11.3631,227128.0
2023-08-10 12:40:00,13.79,13.84,13.78,13.84,360830.0,11.3548,11.396,11.3466,11.396,360830.0
2023-08-10 12:50:00,13.84,13.84,13.8,13.81,226548.0,11.396,11.396,11.3631,11.3713,226548.0
2023-08-10 13:00:00,13.81,13.84,13.78,13.82,466981.0,11.3713,11.396,11.3466,11.3795,466981.0
2023-08-10 13:10:00,13.81,13.82,13.79,13.8,142876.0,11.3713,11.3795,11.3548,11.3631,142876.0
2023-08-10 13:20:00,13.8,13.82,13.79,13.79,241363.0,11.3631,11.3795,11.3548,11.3548,241363.0
2023-08-10 13:30:00,13.79,13.8,13.76,13.78,145861.0,11.3548,11.3631,11.3301,11.3466,145861.0
2023-08-10 13:40:00,13.77,13.79,13.74,13.78,257511.0,11.3384,11.3548,11.3137,11.3466,257511.0
2023-08-10 13:50:00,13.78,13.8,13.72,13.73,269824.0,11.3466,11.3631,11.2972,11.3054,269824.0
2023-08-10 14:00:00,13.73,13.75,13.69,13.72,289874.0,11.3054,11.3219,11.2725,11.2972,289874.0
2023-08-10 14:10:00,13.73,13.75,13.71,13.74,274499.0,11.3054,11.3219,11.289,11.3137,274499.0
2023-08-10 14:20:00,13.74,13.76,13.73,13.75,138410.0,11.3137,11.3301,11.3054,11.3219,138410.0
2023-08-10 14:30:00,13.74,13.76,13.74,13.76,146651.0,11.3137,11.3301,11.3137,11.3301,146651.0
2023-08-10 14:40:00,13.75,13.77,13.73,13.75,183841.0,11.3219,11.3384,11.3054,11.3219,183841.0
2023-08-10 14:50:00,13.74,13.77,13.74,13.77,116855.0,11.3137,11.3384,11.3137,11.3384,116855.0
2023-08-10 15:00:00,13.76,13.77,13.72,13.74,220355.0,11.3301,11.3384,11.2972,11.3137,220355.0
2023-08-10 15:10:00,13.75,13.76,13.74,13.75,190710.0,11.3219,11.3301,11.3137,11.3219,190710.0
2023-08-10 15:20:00,13.74,13.75,13.68,13.69,227772.0,11.3137,11.3219,11.2643,11.2725,227772.0
2023-08-10 15:30:00,13.69,13.7,13.68,13.69,226835.0,11.2725,11.2807,11.2643,11.2725,226835.0
2023-08-10 15:40:00,13.68,13.69,13.66,13.68,304703.0,11.2643,11.2725,11.2478,11.2643,304703.0
2023-08-10 15:50:00,13.68,13.69,13.65,13.68,663408.0,11.2643,11.2725,11.2396,11.2643,663408.0
2023-08-11 09:30:00,13.78,13.86,13.74,13.82,1154888.0,11.3466,11.4125,11.3137,11.3795,1154888.0
2023-08-11 09:40:00,13.83,13.85,13.81,13.82,284623.0,11.3878,11.4042,11.3713,11.3795,284623.0
2023-08-11 09:50:00,13.83,13.84,13.8,13.81,221164.0,11.3878,11.396,11.3631,11.3713,221164.0
2023-08-11 10:00:00,13.81,13.87,13.81,13.83,256258.0,11.3713,11.4207,11.3713,11.3878,256258.0
2023-08-11 10:10:00,13.84,13.88,13.82,13.86,212708.0,11.396,11.4289,11.3795,11.4125,212708.0
2023-08-11 10:20:00,13.87,13.88,13.84,13.87,186950.0,11.4207,11.4289,11.396,11.4207,186950.0
2023-08-11 10:30:00,13.87,13.9,13.85,13.89,242484.0,11.4207,11.4454,11.4042,11.4372,242484.0
2023-08-11 10:40:00,13.89,13.91,13.88,13.89,314332.0,11.4372,11.4537,11.4289,11.4372,314332.0
2023-08-11 10:50:00,13.88,13.89,13.85,13.86,247391.0,11.4289,11.4372,11.4042,11.4125,247391.0
2023-08-11 11:00:00,13.85,13.89,13.85,13.87,178513.0,11.4042,11.4372,11.4042,11.4207,178513.0
2023-08-11 11:10:00,13.87,13.87,13.79,13.81,596488.0,11.4207,11.4207,11.3548,11.3713,596488.0
2023-08-11 11:20:00,13.81,13.84,13.81,13.81,125955.0,11.3713,11.396,11.3713,11.3713,125955.0
2023-08-11 11:30:00,13.81,13.82,13.79,13.79,254206.0,11.3713,11.3795,11.3548,11.3548,254206.0
2023-08-11 11:40:00,13.79,13.8,13.7,13.71,475161.0,11.3548,11.3631,11.2807,11.289,475161.0
2023-08-11 11:50:00,13.7,13.74,13.69,13.71,368439.0,11.2807,11.3137,11.2725,11.289,368439.0
2023-08-11 12:00:00,13.71,13.71,13.67,13.69,273715.0,11.289,11.289,11.256,11.2725,273715.0
2023-08-11 12:10:00,13.69,13.72,13.67,13.71,318267.0,11.2725,11.2972,11.256,11.289,318267.0
2023-08-11 12:20:00,13.72,13.76,13.71,13.74,228996.0,11.2972,11.3301,11.289,11.3137,228996.0
2023-08-11 12:30:00,13.75,13.76,13.72,13.75,323909.0,11.3219,11.3301,11.2972,11.3219,323909.0
2023-08-11 12:40:00,13.75,13.76,13.72,13.72,182451.0,11.3219,11.3301,11.2972,11.2972,182451.0
2023-08-11 12:50:00,13.72,13.74,13.68,13.68,103500.0,11.2972,11.3137,11.2643,11.2643,103500.0
2023-08-11 13:00:00,13.69,13.71,13.64,13.65,260233.0,11.2725,11.289,11.2313,11.2396,260233.0
2023-08-11 13:10:00,13.64,13.66,13.58,13.59,823546.0,11.2313,11.2478,11.1819,11.1902,823546.0
2023-08-11 13:20:00,13.59,13.6,13.57,13.59,592977.0,11.1902,11.1984,11.1737,11.1902,592977.0
2023-08-11 13:30:00,13.59,13.61,13.53,13.54,794191.0,11.1902,11.2066,11.1408,11.149,794191.0
2023-08-11 13:40:00,13.54,13.56,13.49,13.52,914156.0,11.149,11.1655,11.1078,11.1325,914156.0
2023-08-11 13:50:00,13.52,13.56,13.51,13.53,759858.0,11.1325,11.1655,11.1243,11.1408,759858.0
2023-08-11 14:00:00,13.54,13.55,13.51,13.51,509980.0,11.149,11.1572,11.1243,11.1243,509980.0
2023-08-11 14:10:00,13.52,13.52,13.47,13.51,606315.0,11.1325,11.1325,11.0914,11.1243,606315.0
2023-08-11 14:20:00,13.51,13.52,13.48,13.5,324729.0,11.1243,11.1325,11.0996,11.1161,324729.0
2023-08-11 14:30:00,13.5,13.53,13.49,13.53,299774.0,11.1161,11.1408,11.1078,11.1408,299774.0
2023-08-11 14:40:00,13.53,13.57,13.52,13.56,377286.0,11.1408,11.1737,11.1325,11.1655,377286.0
2023-08-11 14:50:00,13.56,13.59,13.55,13.59,375952.0,11.1655,11.1902,11.1572,11.1902,375952.0
2023-08-11 15:00:00,13.59,13.61,13.58,13.59,342499.0,11.1902,11.2066,11.1819,11.1902,342499.0
2023-08-11 15:10:00,13.59,13.59,13.56,13.58,287866.0,11.1902,11.1902,11.1655,11.1819,287866.0
2023-08-11 15:20:00,13.58,13.6,13.56,13.6,356773.0,11.1819,11.1984,11.1655,11.1984,356773.0
2023-08-11 15:30:00,13.59,13.63,13.59,13.6,374655.0,11.1902,11.2231,11.1902,11.1984,374655.0
2023-08-11 15:40:00,13.6,13.61,13.58,13.61,278442.0,11.1984,11.2066,11.1819,11.2066,278442.0
2023-08-11 15:50:00,13.61,13.64,13.6,13.64,784968.0,11.2066,11.2313,11.1984,11.2313,784968.0
2023-08-14 09:30:00,13.57,13.61,13.49,13.51,931561.0,11.1737,11.2066,11.1078,11.1243,931561.0
2023-08-14 09:40:00,13.5,13.52,13.39,13.4,895820.0,11.1161,11.1325,11.0255,11.0337,895820.0
2023-08-14 09:50:00,13.41,13.46,13.39,13.42,1103178.0,11.0419,11.0831,11.0255,11.0502,1103178.0
2023-08-14 10:00:00,13.43,13.49,13.4,13.46,1495971.0,11.0584,11.1078,11.0337,11.0831,1495971.0
2023-08-14 10:10:00,13.46,13.53,13.45,13.51,760416.0,11.0831,11.1408,11.0749,11.1243,760416.0
2023-08-14 10:20:00,13.5,13.51,13.45,13.45,532750.0,11.1161,11.1243,11.0749,11.0749,532750.0
2023-08-14 10:30:00,13.45,13.48,13.43,13.46,284985.0,11.0749,11.0996,11.0584,11.0831,284985.0
2023-08-14 10:40:00,13.46,13.51,13.45,13.5,398593.0,11.0831,11.1243,11.0749,11.1161,398593.0
2023-08-14 10:50:00,13.49,13.51,13.45,13.46,333090.0,11.1078,11.1243,11.0749,11.0831,333090.0
2023-08-14 11:00:00,13.46,13.46,13.43,13.46,145436.0,11.0831,11.0831,11.0584,11.0831,145436.0
2023-08-14 11:10:00,13.46,13.47,13.42,13.44,244081.0,11.0831,11.0914,11.0502,11.0666,244081.0
2023-08-14 11:20:00,13.44,13.5,13.44,13.49,196177.0,11.0666,11.1161,11.0666,11.1078,196177.0
2023-08-14 11:30:00,13.49,13.51,13.46,13.5,194378.0,11.1078,11.1243,11.0831,11.1161,194378.0
2023-08-14 11:40:00,13.5,13.52,13.49,13.51,141756.0,11.1161,11.1325,11.1078,11.1243,141756.0
2023-08-14 11:50:00,13.51,13.53,13.5,13.52,107090.0,11.1243,11.1408,11.1161,11.1325,107090.0
2023-08-14 12:00:00,13.52,13.56,13.51,13.54,204347.0,11.1325,11.1655,11.1243,11.149,204347.0
2023-08-14 12:10:00,13.54,13.55,13.51,13.52,195870.0,11.149,11.1572,11.1243,11.1325,195870.0
2023-08-14 12:20:00,13.51,13.53,13.5,13.51,113206.0,11.1243,11.1408,11.1161,11.1243,113206.0
2023-08-14 12:30:00,13.51,13.53,13.5,13.52,106325.0,11.1243,11.1408,11.1161,11.1325,106325.0
2023-08-14 12:40:00,13.52,13.53,13.51,13.53,83216.0,11.1325,11.1408,11.1243,11.1408,83216.0
2023-08-14 12:50:00,13.53,13.55,13.52,13.54,173375.0,11.1408,11.1572,11.1325,11.149,173375.0
2023-08-14 13:00:00,13.54,13.59,13.53,13.58,103188.0,11.149,11.1902,11.1408,11.1819,103188.0
2023-08-14 13:10:00,13.57,13.58,13.53,13.53,94964.0,11.1737,11.1819,11.1408,11.1408,94964.0
2023-08-14 13:20:00,13.54,13.54,13.52,13.54,50586.0,11.149,11.149,11.1325,11.149,50586.0
2023-08-14 13:30:00,13.53,13.54,13.49,13.51,119706.0,11.1408,11.149,11.1078,11.1243,119706.0
2023-08-14 13:40:00,13.51,13.52,13.48,13.49,69958.0,11.1243,11.1325,11.0996,11.1078,69958.0
2023-08-14 13:50:00,13.49,13.5,13.48,13.49,85010.0,11.1078,11.1161,11.0996,11.1078,85010.0
2023-08-14 14:00:00,13.5,13.51,13.48,13.48,144485.0,11.1161,11.1243,11.0996,11.0996,144485.0
2023-08-14 14:10:00,13.48,13.51,13.47,13.5,157095.0,11.0996,11.1243,11.0914,11.1161,157095.0
2023-08-14 14:20:00,13.5,13.52,13.47,13.48,148315.0,11.1161,11.1325,11.0914,11.0996,148315.0
2023-08-14 14:30:00,13.48,13.49,13.46,13.47,244364.0,11.0996,11.1078,11.0831,11.0914,244364.0
2023-08-14 14:40:00,13.47,13.48,13.46,13.48,124984.0,11.0914,11.0996,11.0831,11.0996,124984.0
2023-08-14 14:50:00,13.48,13.48,13.45,13.46,206151.0,11.0996,11.0996,11.0749,11.0831,206151.0
2023-08-14 15:00:00,13.46,13.47,13.43,13.43,269045.0,11.0831,11.0914,11.0584,11.0584,269045.0
2023-08-14 15:10:00,13.44,13.45,13.43,13.45,171394.0,11.0666,11.0749,11.0584,11.0749,171394.0
2023-08-14 15:20:00,13.44,13.46,13.43,13.45,246205.0,11.0666,11.0831,11.0584,11.0749,246205.0
2023-08-14 15:30:00,13.45,13.49,13.44,13.49,266519.0,11.0749,11.1078,11.0666,11.1078,266519.0
2023-08-14 15:40:00,13.49,13.51,13.48,13.5,309712.0,11.1078,11.1243,11.0996,11.1161,309712.0
2023-08-14 15:50:00,13.5,13.51,13.49,13.5,620804.0,11.1161,11.1243,11.1078,11.1161,620804.0
2023-08-15 09:30:00,14.07,14.07,13.75,13.79,2488951.0,11.5854,11.5854,11.3219,11.3548,2488951.0
2023-08-15 09:40:00,13.79,13.94,13.79,13.92,1747377.0,11.3548,11.4784,11.3548,11.4619,1747377.0
2023-08-15 09:50:00,13.93,13.98,13.91,13.94,804208.0,11.4701,11.5113,11.4537,11.4784,804208.0
2023-08-15 10:00:00,13.93,13.94,13.82,13.85,684025.0,11.4701,11.4784,11.3795,11.4042,684025.0
2023-08-15 10:10:00,13.85,13.88,13.82,13.86,1138345.0,11.4042,11.4289,11.3795,11.4125,1138345.0
2023-08-15 10:20:00,13.86,13.93,13.81,13.82,570517.0,11.4125,11.4701,11.3713,11.3795,570517.0
2023-08-15 10:30:00,13.81,13.84,13.78,13.84,613100.0,11.3713,11.396,11.3466,11.396,613100.0
2023-08-15 10:40:00,13.84,13.86,13.81,13.83,250605.0,11.396,11.4125,11.3713,11.3878,250605.0
2023-08-15 10:50:00,13.83,13.85,13.8,13.8,470194.0,11.3878,11.4042,11.3631,11.3631,470194.0
2023-08-15 11:00:00,13.81,13.88,13.8,13.88,468720.0,11.3713,11.4289,11.3631,11.4289,468720.0
2023-08-15 11:10:00,13.88,13.92,13.87,13.9,344119.0,11.4289,11.4619,11.4207,11.4454,344119.0
2023-08-15 11:20:00,13.9,13.92,13.88,13.91,231702.0,11.4454,11.4619,11.4289,11.4537,231702.0
2023-08-15 11:30:00,13.92,13.93,13.87,13.88,244626.0,11.4619,11.4701,11.4207,11.4289,244626.0
2023-08-15 11:40:00,13.87,13.88,13.84,13.85,199618.0,11.4207,11.4289,11.396,11.4042,199618.0
2023-08-15 11:50:00,13.85,13.85,13.79,13.81,271878.0,11.4042,11.4042,11.3548,11.3713,271878.0
2023-08-15 12:00:00,13.81,13.82,13.75,13.77,340969.0,11.3713,11.3795,11.3219,11.3384,340969.0
2023-08-15 12:10:00,13.77,13.8,13.73,13.77,629431.0,11.3384,11.3631,11.3054,11.3384,629431.0
2023-08-15 12:20:00,13.77,13.77,13.68,13.73,1129769.0,11.3384,11.3384,11.2643,11.3054,1129769.0
2023-08-15 12:30:00,13.73,13.79,13.72,13.77,653425.0,11.3054,11.3548,11.2972,11.3384,653425.0
2023-08-15 12:40:00,13.78,13.79,13.69,13.71,633895.0,11.3466,11.3548,11.2725,11.289,633895.0
2023-08-15 12:50:00,13.71,13.76,13.7,13.76,571396.0,11.289,11.3301,11.2807,11.3301,571396.0
2023-08-15 13:00:00,13.75,13.76,13.72,13.74,454252.0,11.3219,11.3301,11.2972,11.3137,454252.0
2023-08-15 13:10:00,13.73,13.76,13.72,13.74,376362.0,11.3054,11.3301,11.2972,11.3137,376362.0
2023-08-15 13:20:00,13.74,13.74,13.68,13.69,413089.0,11.3137,11.3137,11.2643,11.2725,413089.0
2023-08-15 13:30:00,13.68,13.71,13.65,13.65,486934.0,11.2643,11.289,11.2396,11.2396,486934.0
2023-08-15 13:40:00,13.66,13.69,13.63,13.68,637550.0,11.2478,11.2725,11.2231,11.2643,637550.0
2023-08-15 13:50:00,13.68,13.72,13.66,13.71,503149.0,11.2643,11.2972,11.2478,11.289,503149.0
2023-08-15 14:00:00,13.71,13.72,13.68,13.69,222273.0,11.289,11.2972,11.2643,11.2725,222273.0
2023-08-15 14:10:00,13.69,13.72,13.68,13.69,194026.0,11.2725,11.2972,11.2643,11.2725,194026.0
2023-08-15 14:20:00,13.69,13.69,13.64,13.66,506094.0,11.2725,11.2725,11.2313,11.2478,506094.0
2023-08-15 14:30:00,13.66,13.67,13.62,13.62,867312.0,11.2478,11.256,11.2149,11.2149,867312.0
2023-08-15 14:40:00,13.63,13.63,13.58,13.59,901297.0,11.2231,11.2231,11.1819,11.1902,901297.0
2023-08-15 14:50:00,13.59,13.59,13.56,13.57,640844.0,11.1902,11.1902,11.1655,11.1737,640844.0
2023-08-15 15:00:00,13.57,13.58,13.55,13.56,646666.0,11.1737,11.1819,11.1572,11.1655,646666.0
2023-08-15 15:10:00,13.57,13.58,13.53,13.57,797621.0,11.1737,11.1819,11.1408,11.1737,797621.0
2023-08-15 15:20:00,13.57,13.57,13.5,13.51,459578.0,11.1737,11.1737,11.1161,11.1243,459578.0
2023-08-15 15:30:00,13.51,13.51,13.45,13.45,1335688.0,11.1243,11.1243,11.0749,11.0749,1335688.0
2023-08-15 15:40:00,13.45,13.46,13.41,13.45,2020173.0,11.0749,11.0831,11.0419,11.0749,2020173.0
2023-08-15 15:50:00,13.45,13.47,13.41,13.43,4393036.0,11.0749,11.0914,11.0419,11.0584,4393036.0
2023-08-16 09:30:00,13.68,13.82,13.67,13.79,1911706.0,11.2643,11.3795,11.256,11.3548,1911706.0
2023-08-16 09:40:00,13.79,13.84,13.73,13.82,838350.0,11.3548,11.396,11.3054,11.3795,838350.0
2023-08-16 09:50:00,13.81,13.82,13.76,13.78,516156.0,11.3713,11.3795,11.3301,11.3466,516156.0
2023-08-16 10:00:00,13.79,13.84,13.77,13.84,665405.0,11.3548,11.396,11.3384,11.396,665405.0
2023-08-16 10:10:00,13.84,13.92,13.82,13.88,1096437.0,11.396,11.4619,11.3795,11.4289,1096437.0
2023-08-16 10:20:00,13.88,13.93,13.85,13.92,515487.0,11.4289,11.4701,11.4042,11.4619,515487.0
2023-08-16 10:30:00,13.92,13.95,13.88,13.95,478117.0,11.4619,11.4866,11.4289,11.4866,478117.0
2023-08-16 10:40:00,13.95,13.98,13.93,13.96,794191.0,11.4866,11.5113,11.4701,11.4948,794191.0
2023-08-16 10:50:00,13.97,14.0,13.96,13.97,355619.0,11.5031,11.5278,11.4948,11.5031,355619.0
2023-08-16 11:00:00,13.97,14.0,13.95,13.99,754428.0,11.5031,11.5278,11.4866,11.5195,754428.0
2023-08-16 11:10:00,13.99,14.04,13.98,13.98,790854.0,11.5195,11.5607,11.5113,11.5113,790854.0
2023-08-16 11:20:00,13.98,13.99,13.96,13.97,416888.0,11.5113,11.5195,11.4948,11.5031,416888.0
2023-08-16 11:30:00,13.97,14.01,13.97,14.0,254684.0,11.5031,11.536,11.5031,11.5278,254684.0
2023-08-16 11:40:00,14.0,14.02,13.97,13.99,357118.0,11.5278,11.5442,11.5031,11.5195,357118.0
2023-08-16 11:50:00,13.98,14.0,13.98,13.99,346117.0,11.5113,11.5278,11.5113,11.5195,346117.0
2023-08-16 12:00:00,13.98,14.01,13.98,13.98,667396.0,11.5113,11.536,11.5113,11.5113,667396.0
2023-08-16 12:10:00,13.99,14.05,13.91,13.96,3068986.0,11.5195,11.5689,11.4537,11.4948,3068986.0
2023-08-16 12:20:00,13.96,13.96,13.94,13.96,472318.0,11.4948,11.4948,11.4784,11.4948,472318.0
2023-08-16 12:30:00,13.96,13.96,13.91,13.93,375468.0,11.4948,11.4948,11.4537,11.4701,375468.0
2023-08-16 12:40:00,13.93,13.93,13.86,13.88,749030.0,11.4701,11.4701,11.4125,11.4289,749030.0
2023-08-16 12:50:00,13.89,13.89,13.84,13.85,390933.0,11.4372,11.4372,11.396,11.4042,390933.0
2023-08-16 13:00:00,13.85,13.87,13.82,13.86,625878.0,11.4042,11.4207,11.3795,11.4125,625878.0
2023-08-16 13:10:00,13.86,13.86,13.84,13.86,444536.0,11.4125,11.4125,11.396,11.4125,444536.0
2023-08-16 13:20:00,13.86,13.91,13.85,13.9,871710.0,11.4125,11.4537,11.4042,11.4454,871710.0
2023-08-16 13:30:00,13.9,13.91,13.88,13.91,287714.0,11.4454,11.4537,11.4289,11.4537,287714.0
2023-08-16 13:40:00,13.91,13.97,13.9,13.95,477635.0,11.4537,11.5031,11.4454,11.4866,477635.0
2023-08-16 13:50:00,13.96,13.97,13.95,13.97,218457.0,11.4948,11.5031,11.4866,11.5031,218457.0
2023-08-16 14:00:00,13.96,14.01,13.96,14.0,1082345.0,11.4948,11.536,11.4948,11.5278,1082345.0
2023-08-16 14:10:00,14.0,14.01,13.94,14.01,430739.0,11.5278,11.536,11.4784,11.536,430739.0
2023-08-16 14:20:00,14.01,14.06,14.0,14.02,608860.0,11.536,11.5772,11.5278,11.5442,608860.0
2023-08-16 14:30:00,14.03,14.04,14.01,14.03,326012.0,11.5525,11.5607,11.536,11.5525,326012.0
2023-08-16 14:40:00,14.03,14.04,13.96,13.97,334625.0,11.5525,11.5607,11.4948,11.5031,334625.0
2023-08-16 14:50:00,13.96,13.97,13.92,13.93,273253.0,11.4948,11.5031,11.4619,11.4701,273253.0
2023-08-16 15:00:00,13.94,13.95,13.88,13.91,431650.0,11.4784,11.4866,11.4289,11.4537,431650.0
2023-08-16 15:10:00,13.91,13.92,13.86,13.88,360366.0,11.4537,11.4619,11.4125,11.4289,360366.0
2023-08-16 15:20:00,13.88,13.88,13.8,13.82,835048.0,11.4289,11.4289,11.3631,11.3795,835048.0
2023-08-16 15:30:00,13.81,13.86,13.81,13.85,702190.0,11.3713,11.4125,11.3713,11.4042,702190.0
2023-08-16 15:40:00,13.85,13.86,13.81,13.86,1176741.0,11.4042,11.4125,11.3713,11.4125,1176741.0
2023-08-16 15:50:00,13.86,13.86,13.83,13.84,1758998.0,11.4125,11.4125,11.3878,11.396,1758998.0
2023-08-17 09:30:00,14.04,14.05,13.98,14.05,451935.0,11.5607,11.5689,11.5113,11.5689,451935.0
2023-08-17 09:40:00,14.05,14.14,14.04,14.09,533115.0,11.5689,11.643,11.5607,11.6019,533115.0
2023-08-17 09:50:00,14.09,14.13,14.04,14.06,351387.0,11.6019,11.6348,11.5607,11.5772,351387.0
2023-08-17 10:00:00,14.06,14.08,14.0,14.02,270062.0,11.5772,11.5936,11.5278,11.5442,270062.0
2023-08-17 10:10:00,14.02,14.05,14.0,14.02,457195.0,11.5442,11.5689,11.5278,11.5442,457195.0
2023-08-17 10:20:00,14.03,14.03,14.0,14.01,180764.0,11.5525,11.5525,11.5278,11.536,180764.0
2023-08-17 10:30:00,14.01,14.02,13.91,13.92,354377.0,11.536,11.5442,11.4537,11.4619,354377.0
2023-08-17 10:40:00,13.93,13.97,13.92,13.95,325852.0,11.4701,11.5031,11.4619,11.4866,325852.0
2023-08-17 10:50:00,13.95,13.98,13.92,13.92,464290.0,11.4866,11.5113,11.4619,11.4619,464290.0
2023-08-17 11:00:00,13.92,13.94,13.89,13.92,286683.0,11.4619,11.4784,11.4372,11.4619,286683.0
2023-08-17 11:10:00,13.92,13.92,13.87,13.87,373793.0,11.4619,11.4619,11.4207,11.4207,373793.0
2023-08-17 11:20:00,13.88,13.9,13.85,13.87,349951.0,11.4289,11.4454,11.4042,11.4207,349951.0
2023-08-17 11:30:00,13.88,13.91,13.87,13.91,273966.0,11.4289,11.4537,11.4207,11.4537,273966.0
2023-08-17 11:40:00,13.91,13.94,13.87,13.87,305595.0,11.4537,11.4784,11.4207,11.4207,305595.0
2023-08-17 11:50:00,13.87,13.89,13.85,13.87,286677.0,11.4207,11.4372,11.4042,11.4207,286677.0
2023-08-17 12:00:00,13.88,13.91,13.86,13.9,305277.0,11.4289,11.4537,11.4125,11.4454,305277.0
2023-08-17 12:10:00,13.9,13.93,13.88,13.93,206524.0,11.4454,11.4701,11.4289,11.4701,206524.0
2023-08-17 12:20:00,13.93,13.98,13.91,13.98,210516.0,11.4701,11.5113,11.4537,11.5113,210516.0
2023-08-17 12:30:00,13.98,14.0,13.95,13.95,305969.0,11.5113,11.5278,11.4866,11.4866,305969.0
2023-08-17 12:40:00,13.96,13.98,13.94,13.97,170447.0,11.4948,11.5113,11.4784,11.5031,170447.0
2023-08-17 12:50:00,13.98,13.99,13.96,13.98,171757.0,11.5113,11.5195,11.4948,11.5113,171757.0
2023-08-17 13:00:00,13.99,13.99,13.95,13.98,221964.0,11.5195,11.5195,11.4866,11.5113,221964.0
2023-08-17 13:10:00,13.97,13.98,13.92,13.93,112730.0,11.5031,11.5113,11.4619,11.4701,112730.0
2023-08-17 13:20:00,13.92,13.93,13.89,13.9,237095.0,11.4619,11.4701,11.4372,11.4454,237095.0
2023-08-17 13:30:00,13.89,13.91,13.88,13.9,279724.0,11.4372,11.4537,11.4289,11.4454,279724.0
2023-08-17 13:40:00,13.91,13.91,13.83,13.87,395298.0,11.4537,11.4537,11.3878,11.4207,395298.0
2023-08-17 13:50:00,13.87,13.9,13.86,13.89,275956.0,11.4207,11.4454,11.4125,11.4372,275956.0
2023-08-17 14:00:00,13.88,13.89,13.85,13.86,225800.0,11.4289,11.4372,11.4042,11.4125,225800.0
2023-08-17 14:10:00,13.86,13.87,13.81,13.85,446403.0,11.4125,11.4207,11.3713,11.4042,446403.0
2023-08-17 14:20:00,13.84,13.9,13.84,13.89,266200.0,11.396,11.4454,11.396,11.4372,266200.0
2023-08-17 14:30:00,13.9,13.9,13.87,13.87,120744.0,11.4454,11.4454,11.4207,11.4207,120744.0
2023-08-17 14:40:00,13.88,13.88,13.84,13.85,706403.0,11.4289,11.4289,11.396,11.4042,706403.0
2023-08-17 14:50:00,13.84,13.86,13.82,13.82,552358.0,11.396,11.4125,11.3795,11.3795,552358.0
2023-08-17 15:00:00,13.82,13.83,13.79,13.81,609187.0,11.3795,11.3878,11.3548,11.3713,609187.0
2023-08-17 15:10:00,13.81,13.83,13.8,13.82,398288.0,11.3713,11.3878,11.3631,11.3795,398288.0
2023-08-17 15:20:00,13.82,13.82,13.78,13.79,350197.0,11.3795,11.3795,11.3466,11.3548,350197.0
2023-08-17 15:30:00,13.79,13.8,13.77,13.78,327396.0,11.3548,11.3631,11.3384,11.3466,327396.0
2023-08-17 15:40:00,13.78,13.79,13.76,13.76,719579.0,11.3466,11.3548,11.3301,11.3301,719579.0
2023-08-17 15:50:00,13.76,13.77,13.73,13.73,1570577.0,11.3301,11.3384,11.3054,11.3054,1570577.0
2023-08-18 09:30:00,13.61,13.74,13.6,13.74,1365965.0,11.2066,11.3137,11.1984,11.3137,1365965.0
2023-08-18 09:40:00,13.73,13.76,13.72,13.75,599099.0,11.3054,11.3301,11.2972,11.3219,599099.0
2023-08-18 09:50:00,13.75,13.76,13.7,13.72,433270.0,11.3219,11.3301,11.2807,11.2972,433270.0
2023-08-18 10:00:00,13.72,13.77,13.72,13.76,471959.0,11.2972,11.3384,11.2972,11.3301,471959.0
2023-08-18 10:10:00,13.77,13.78,13.71,13.73,302906.0,11.3384,11.3466,11.289,11.3054,302906.0
2023-08-18 10:20:00,13.73,13.77,13.72,13.72,215531.0,11.3054,11.3384,11.2972,11.2972,215531.0
2023-08-18 10:30:00,13.72,13.74,13.7,13.71,253493.0,11.2972,11.3137,11.2807,11.289,253493.0
2023-08-18 10:40:00,13.71,13.77,13.7,13.76,363622.0,11.289,11.3384,11.2807,11.3301,363622.0
2023-08-18 10:50:00,13.77,13.78,13.74,13.78,151800.0,11.3384,11.3466,11.3137,11.3466,151800.0
2023-08-18 11:00:00,13.78,13.78,13.76,13.77,142997.0,11.3466,11.3466,11.3301,11.3384,142997.0
2023-08-18 11:10:00,13.77,13.87,13.77,13.86,437181.0,11.3384,11.4207,11.3384,11.4125,437181.0
2023-08-18 11:20:00,13.87,13.88,13.85,13.87,212959.0,11.4207,11.4289,11.4042,11.4207,212959.0
2023-08-18 11:30:00,13.87,13.88,13.85,13.85,180086.0,11.4207,11.4289,11.4042,11.4042,180086.0
2023-08-18 11:40:00,13.85,13.88,13.84,13.85,247482.0,11.4042,11.4289,11.396,11.4042,247482.0
2023-08-18 11:50:00,13.85,13.85,13.83,13.84,241215.0,11.4042,11.4042,11.3878,11.396,241215.0
2023-08-18 12:00:00,13.84,13.84,13.8,13.8,198545.0,11.396,11.396,11.3631,11.3631,198545.0
2023-08-18 12:10:00,13.81,13.89,13.8,13.88,450945.0,11.3713,11.4372,11.3631,11.4289,450945.0
2023-08-18 12:20:00,13.88,13.91,13.88,13.9,139384.0,11.4289,11.4537,11.4289,11.4454,139384.0
2023-08-18 12:30:00,13.9,13.91,13.87,13.89,149820.0,11.4454,11.4537,11.4207,11.4372,149820.0
2023-08-18 12:40:00,13.9,13.9,13.87,13.89,161948.0,11.4454,11.4454,11.4207,11.4372,161948.0
2023-08-18 12:50:00,13.88,13.9,13.86,13.87,129757.0,11.4289,11.4454,11.4125,11.4207,129757.0
2023-08-18 13:00:00,13.87,13.88,13.85,13.85,77749.0,11.4207,11.4289,11.4042,11.4042,77749.0
2023-08-18 13:10:00,13.85,13.87,13.84,13.85,294430.0,11.4042,11.4207,11.396,11.4042,294430.0
2023-08-18 13:20:00,13.86,13.86,13.81,13.84,255589.0,11.4125,11.4125,11.3713,11.396,255589.0
2023-08-18 13:30:00,13.85,13.86,13.83,13.84,97228.0,11.4042,11.4125,11.3878,11.396,97228.0
2023-08-18 13:40:00,13.83,13.85,13.81,13.84,189606.0,11.3878,11.4042,11.3713,11.396,189606.0
2023-08-18 13:50:00,13.84,13.86,13.83,13.85,128243.0,11.396,11.4125,11.3878,11.4042,128243.0
2023-08-18 14:00:00,13.85,13.86,13.82,13.83,125066.0,11.4042,11.4125,11.3795,11.3878,125066.0
2023-08-18 14:10:00,13.83,13.83,13.79,13.82,144275.0,11.3878,11.3878,11.3548,11.3795,144275.0
2023-08-18 14:20:00,13.81,13.83,13.8,13.83,159182.0,11.3713,11.3878,11.3631,11.3878,159182.0
2023-08-18 14:30:00,13.83,13.85,13.82,13.85,125838.0,11.3878,11.4042,11.3795,11.4042,125838.0
2023-08-18 14:40:00,13.85,13.85,13.81,13.83,206295.0,11.4042,11.4042,11.3713,11.3878,206295.0
2023-08-18 14:50:00,13.83,13.84,13.82,13.83,129719.0,11.3878,11.396,11.3795,11.3878,129719.0
2023-08-18 15:00:00,13.82,13.84,13.8,13.82,353628.0,11.3795,11.396,11.3631,11.3795,353628.0
2023-08-18 15:10:00,13.82,13.82,13.8,13.81,195757.0,11.3795,11.3795,11.3631,11.3713,195757.0
2023-08-18 15:20:00,13.81,13.84,13.81,13.84,528062.0,11.3713,11.396,11.3713,11.396,528062.0
2023-08-18 15:30:00,13.84,13.85,13.82,13.85,451236.0,11.396,11.4042,11.3795,11.4042,451236.0
2023-08-18 15:40:00,13.85,13.9,13.84,13.86,923972.0,11.4042,11.4454,11.396,11.4125,923972.0
2023-08-18 15:50:00,13.87,13.91,13.86,13.89,1714128.0,11.4207,11.4537,11.4125,11.4372,1714128.0
2023-08-21 09:30:00,13.95,13.99,13.88,13.93,959566.0,11.4866,11.5195,11.4289,11.4701,959566.0
2023-08-21 09:40:00,13.93,13.94,13.81,13.81,341340.0,11.4701,11.4784,11.3713,11.3713,341340.0
2023-08-21 09:50:00,13.82,13.84,13.76,13.81,1014111.0,11.3795,11.396,11.3301,11.3713,1014111.0
2023-08-21 10:00:00,13.81,13.82,13.74,13.77,560822.0,11.3713,11.3795,11.3137,11.3384,560822.0
2023-08-21 10:10:00,13.78,13.78,13.7,13.73,462593.0,11.3466,11.3466,11.2807,11.3054,462593.0
2023-08-21 10:20:00,13.73,13.74,13.62,13.65,839193.0,11.3054,11.3137,11.2149,11.2396,839193.0
2023-08-21 10:30:00,13.65,13.7,13.62,13.69,295575.0,11.2396,11.2807,11.2149,11.2725,295575.0
2023-08-21 10:40:00,13.7,13.75,13.69,13.75,327027.0,11.2807,11.3219,11.2725,11.3219,327027.0
2023-08-21 10:50:00,13.75,13.75,13.71,13.72,305341.0,11.3219,11.3219,11.289,11.2972,305341.0
2023-08-21 11:00:00,13.72,13.75,13.72,13.73,195183.0,11.2972,11.3219,11.2972,11.3054,195183.0
2023-08-21 11:10:00,13.72,13.74,13.7,13.73,219563.0,11.2972,11.3137,11.2807,11.3054,219563.0
2023-08-21 11:20:00,13.74,13.78,13.73,13.78,213746.0,11.3137,11.3466,11.3054,11.3466,213746.0
2023-08-21 11:30:00,13.78,13.79,13.73,13.73,167751.0,11.3466,11.3548,11.3054,11.3054,167751.0
2023-08-21 11:40:00,13.74,13.75,13.68,13.69,287438.0,11.3137,11.3219,11.2643,11.2725,287438.0
2023-08-21 11:50:00,13.69,13.72,13.67,13.72,367585.0,11.2725,11.2972,11.256,11.2972,367585.0
2023-08-21 12:00:00,13.71,13.73,13.7,13.72,331906.0,11.289,11.3054,11.2807,11.2972,331906.0
2023-08-21 12:10:00,13.72,13.76,13.72,13.74,355415.0,11.2972,11.3301,11.2972,11.3137,355415.0
2023-08-21 12:20:00,13.74,13.75,13.71,13.73,254512.0,11.3137,11.3219,11.289,11.3054,254512.0
2023-08-21 12:30:00,13.72,13.73,13.66,13.66,192562.0,11.2972,11.3054,11.2478,11.2478,192562.0
2023-08-21 12:40:00,13.67,13.69,13.66,13.68,231897.0,11.256,11.2725,11.2478,11.2643,231897.0
2023-08-21 12:50:00,13.68,13.68,13.66,13.67,261909.0,11.2643,11.2643,11.2478,11.256,261909.0
2023-08-21 13:00:00,13.67,13.67,13.63,13.65,292506.0,11.256,11.256,11.2231,11.2396,292506.0
2023-08-21 13:10:00,13.64,13.65,13.59,13.59,305982.0,11.2313,11.2396,11.1902,11.1902,305982.0
2023-08-21 13:20:00,13.59,13.62,13.55,13.62,343149.0,11.1902,11.2149,11.1572,11.2149,343149.0
2023-08-21 13:30:00,13.62,13.64,13.6,13.62,211838.0,11.2149,11.2313,11.1984,11.2149,211838.0
2023-08-21 13:40:00,13.62,13.63,13.6,13.62,133087.0,11.2149,11.2231,11.1984,11.2149,133087.0
2023-08-21 13:50:00,13.61,13.62,13.59,13.59,138549.0,11.2066,11.2149,11.1902,11.1902,138549.0
2023-08-21 14:00:00,13.6,13.63,13.59,13.59,225056.0,11.1984,11.2231,11.1902,11.1902,225056.0
2023-08-21 14:10:00,13.59,13.62,13.59,13.61,212173.0,11.1902,11.2149,11.1902,11.2066,212173.0
2023-08-21 14:20:00,13.61,13.63,13.59,13.6,777191.0,11.2066,11.2231,11.1902,11.1984,777191.0
2023-08-21 14:30:00,13.6,13.64,13.6,13.63,135756.0,11.1984,11.2313,11.1984,11.2231,135756.0
2023-08-21 14:40:00,13.64,13.68,13.63,13.67,441814.0,11.2313,11.2643,11.2231,11.256,441814.0
2023-08-21 14:50:00,13.66,13.68,13.65,13.65,219166.0,11.2478,11.2643,11.2396,11.2396,219166.0
2023-08-21 15:00:00,13.65,13.69,13.65,13.68,469582.0,11.2396,11.2725,11.2396,11.2643,469582.0
2023-08-21 15:10:00,13.68,13.69,13.65,13.67,538934.0,11.2643,11.2725,11.2396,11.256,538934.0
2023-08-21 15:20:00,13.68,13.68,13.66,13.67,603657.0,11.2643,11.2643,11.2478,11.256,603657.0
2023-08-21 15:30:00,13.67,13.69,13.65,13.66,541695.0,11.256,11.2725,11.2396,11.2478,541695.0
2023-08-21 15:40:00,13.66,13.69,13.65,13.69,896899.0,11.2478,11.2725,11.2396,11.2725,896899.0
2023-08-21 15:50:00,13.68,13.68,13.66,13.68,1343274.0,11.2643,11.2643,11.2478,11.2643,1343274.0
2023-08-22 09:30:00,13.46,13.56,13.4,13.41,618875.0,11.2058,11.289,11.1558,11.1642,618875.0
2023-08-22 09:40:00,13.41,13.42,13.36,13.38,381142.0,11.1642,11.1725,11.1225,11.1392,381142.0
2023-08-22 09:50:00,13.38,13.44,13.37,13.43,564610.0,11.1392,11.1891,11.1309,11.1808,564610.0
2023-08-22 10:00:00,13.44,13.46,13.41,13.41,284033.0,11.1891,11.2058,11.1642,11.1642,284033.0
2023-08-22 10:10:00,13.41,13.46,13.4,13.43,562342.0,11.1642,11.2058,11.1558,11.1808,562342.0
2023-08-22 10:20:00,13.44,13.48,13.39,13.42,337877.0,11.1891,11.2224,11.1475,11.1725,337877.0
2023-08-22 10:30:00,13.42,13.42,13.39,13.41,277946.0,11.1725,11.1725,11.1475,11.1642,277946.0
2023-08-22 10:40:00,13.41,13.45,13.39,13.45,361828.0,11.1642,11.1975,11.1475,11.1975,361828.0
2023-08-22 10:50:00,13.45,13.47,13.43,13.45,348954.0,11.1975,11.2141,11.1808,11.1975,348954.0
2023-08-22 11:00:00,13.45,13.47,13.44,13.44,197019.0,11.1975,11.2141,11.1891,11.1891,197019.0
2023-08-22 11:10:00,13.44,13.49,13.43,13.46,196431.0,11.1891,11.2308,11.1808,11.2058,196431.0
2023-08-22 11:20:00,13.46,13.47,13.45,13.46,71835.0,11.2058,11.2141,11.1975,11.2058,71835.0
2023-08-22 11:30:00,13.45,13.48,13.44,13.47,152333.0,11.1975,11.2224,11.1891,11.2141,152333.0
2023-08-22 11:40:00,13.46,13.47,13.45,13.46,111695.0,11.2058,11.2141,11.1975,11.2058,111695.0
2023-08-22 11:50:00,13.46,13.47,13.44,13.44,131235.0,11.2058,11.2141,11.1891,11.1891,131235.0
2023-08-22 12:00:00,13.44,13.48,13.44,13.47,159929.0,11.1891,11.2224,11.1891,11.2141,159929.0
2023-08-22 12:10:00,13.46,13.47,13.43,13.45,142231.0,11.2058,11.2141,11.1808,11.1975,142231.0
2023-08-22 12:20:00,13.44,13.46,13.44,13.46,153611.0,11.1891,11.2058,11.1891,11.2058,153611.0
2023-08-22 12:30:00,13.46,13.47,13.44,13.46,224837.0,11.2058,11.2141,11.1891,11.2058,224837.0
2023-08-22 12:40:00,13.46,13.47,13.46,13.46,88866.0,11.2058,11.2141,11.2058,11.2058,88866.0
2023-08-22 12:50:00,13.46,13.49,13.46,13.48,159894.0,11.2058,11.2308,11.2058,11.2224,159894.0
2023-08-22 13:00:00,13.47,13.47,13.45,13.46,159665.0,11.2141,11.2141,11.1975,11.2058,159665.0
2023-08-22 13:10:00,13.46,13.47,13.42,13.43,190685.0,11.2058,11.2141,11.1725,11.1808,190685.0
2023-08-22 13:20:00,13.43,13.45,13.42,13.45,130730.0,11.1808,11.1975,11.1725,11.1975,130730.0
2023-08-22 13:30:00,13.45,13.46,13.44,13.44,82775.0,11.1975,11.2058,11.1891,11.1891,82775.0
2023-08-22 13:40:00,13.45,13.48,13.44,13.48,134669.0,11.1975,11.2224,11.1891,11.2224,134669.0
2023-08-22 13:50:00,13.48,13.48,13.45,13.48,54672.0,11.2224,11.2224,11.1975,11.2224,54672.0
2023-08-22 14:00:00,13.48,13.51,13.46,13.51,176549.0,11.2224,11.2474,11.2058,11.2474,176549.0
2023-08-22 14:10:00,13.51,13.51,13.48,13.49,162201.0,11.2474,11.2474,11.2224,11.2308,162201.0
2023-08-22 14:20:00,13.48,13.5,13.48,13.49,118550.0,11.2224,11.2391,11.2224,11.2308,118550.0
2023-08-22 14:30:00,13.49,13.51,13.48,13.5,113701.0,11.2308,11.2474,11.2224,11.2391,113701.0
2023-08-22 14:40:00,13.5,13.51,13.49,13.5,249221.0,11.2391,11.2474,11.2308,11.2391,249221.0
2023-08-22 14:50:00,13.5,13.51,13.48,13.5,243021.0,11.2391,11.2474,11.2224,11.2391,243021.0
2023-08-22 15:00:00,13.5,13.52,13.49,13.52,153194.0,11.2391,11.2557,11.2308,11.2557,153194.0
2023-08-22 15:10:00,13.52,13.54,13.51,13.53,376355.0,11.2557,11.2724,11.2474,11.2641,376355.0
2023-08-22 15:20:00,13.54,13.55,13.52,13.54,350943.0,11.2724,11.2807,11.2557,11.2724,350943.0
2023-08-22 15:30:00,13.54,13.54,13.52,13.54,362283.0,11.2724,11.2724,11.2557,11.2724,362283.0
2023-08-22 15:40:00,13.54,13.55,13.53,13.54,427258.0,11.2724,11.2807,11.2641,11.2724,427258.0
2023-08-22 15:50:00,13.54,13.55,13.52,13.52,1049613.0,11.2724,11.2807,11.2557,11.2557,1049613.0
2023-08-23 09:30:00,13.96,14.23,13.96,14.23,4775825.0,11.622,11.8468,11.622,11.8468,4775825.0
2023-08-23 09:40:00,14.22,14.25,14.1,14.21,2491432.0,11.8385,11.8635,11.7386,11.8302,2491432.0
2023-08-23 09:50:00,14.21,14.32,14.19,14.27,2644587.0,11.8302,11.9218,11.8135,11.8801,2644587.0
2023-08-23 10:00:00,14.27,14.29,14.2,14.24,1615822.0,11.8801,11.8968,11.8219,11.8552,1615822.0
2023-08-23 10:10:00,14.24,14.29,14.2,14.28,1294220.0,11.8552,11.8968,11.8219,11.8885,1294220.0
2023-08-23 10:20:00,14.27,14.32,14.24,14.31,1034998.0,11.8801,11.9218,11.8552,11.9134,1034998.0
2023-08-23 10:30:00,14.32,14.37,14.3,14.35,1191816.0,11.9218,11.9634,11.9051,11.9467,1191816.0
2023-08-23 10:40:00,14.35,14.39,14.32,14.39,827525.0,11.9467,11.98,11.9218,11.98,827525.0
2023-08-23 10:50:00,14.39,14.44,14.37,14.42,1130141.0,11.98,12.0217,11.9634,12.005,1130141.0
2023-08-23 11:00:00,14.42,14.42,14.31,14.35,1229605.0,12.005,12.005,11.9134,11.9467,1229605.0
2023-08-23 11:10:00,14.35,14.37,14.32,14.34,465390.0,11.9467,11.9634,11.9218,11.9384,465390.0
2023-08-23 11:20:00,14.33,14.35,14.29,14.32,979168.0,11.9301,11.9467,11.8968,11.9218,979168.0
2023-08-23 11:30:00,14.32,14.38,14.31,14.36,511276.0,11.9218,11.9717,11.9134,11.9551,511276.0
2023-08-23 11:40:00,14.36,14.36,14.32,14.34,435980.0,11.9551,11.9551,11.9218,11.9384,435980.0
2023-08-23 11:50:00,14.34,14.39,14.32,14.39,647393.0,11.9384,11.98,11.9218,11.98,647393.0
2023-08-23 12:00:00,14.38,14.43,14.38,14.41,874997.0,11.9717,12.0133,11.9717,11.9967,874997.0
2023-08-23 12:10:00,14.41,14.43,14.4,14.42,746084.0,11.9967,12.0133,11.9884,12.005,746084.0
2023-08-23 12:20:00,14.42,14.43,14.37,14.42,795608.0,12.005,12.0133,11.9634,12.005,795608.0
2023-08-23 12:30:00,14.42,14.44,14.4,14.44,574865.0,12.005,12.0217,11.9884,12.0217,574865.0
2023-08-23 12:40:00,14.44,14.46,14.43,14.46,792313.0,12.0217,12.0383,12.0133,12.0383,792313.0
2023-08-23 12:50:00,14.46,14.53,14.45,14.53,1278166.0,12.0383,12.0966,12.03,12.0966,1278166.0
2023-08-23 13:00:00,14.53,14.55,14.51,14.51,645578.0,12.0966,12.1132,12.0799,12.0799,645578.0
2023-08-23 13:10:00,14.52,14.52,14.48,14.52,400612.0,12.0883,12.0883,12.055,12.0883,400612.0
2023-08-23 13:20:00,14.52,14.53,14.5,14.51,302586.0,12.0883,12.0966,12.0716,12.0799,302586.0
2023-08-23 13:30:00,14.51,14.52,14.5,14.51,366067.0,12.0799,12.0883,12.0716,12.0799,366067.0
2023-08-23 13:40:00,14.51,14.53,14.49,14.51,410646.0,12.0799,12.0966,12.0633,12.0799,410646.0
2023-08-23 13:50:00,14.51,14.51,14.46,14.48,640015.0,12.0799,12.0799,12.0383,12.055,640015.0
2023-08-23 14:00:00,14.47,14.51,14.47,14.51,612354.0,12.0466,12.0799,12.0466,12.0799,612354.0
2023-08-23 14:10:00,14.51,14.51,14.47,14.48,271856.0,12.0799,12.0799,12.0466,12.055,271856.0
2023-08-23 14:20:00,14.48,14.48,14.44,14.45,626753.0,12.055,12.055,12.0217,12.03,626753.0
2023-08-23 14:30:00,14.44,14.45,14.41,14.45,520857.0,12.0217,12.03,11.9967,12.03,520857.0
2023-08-23 14:40:00,14.44,14.47,14.44,14.45,367892.0,12.0217,12.0466,12.0217,12.03,367892.0
2023-08-23 14:50:00,14.45,14.48,14.45,14.46,239682.0,12.03,12.055,12.03,12.0383,239682.0
2023-08-23 15:00:00,14.46,14.49,14.46,14.47,251655.0,12.0383,12.0633,12.0383,12.0466,251655.0
2023-08-23 15:10:00,14.48,14.49,14.46,14.48,453286.0,12.055,12.0633,12.0383,12.055,453286.0
2023-08-23 15:20:00,14.48,14.52,14.47,14.52,550193.0,12.055,12.0883,12.0466,12.0883,550193.0
2023-08-23 15:30:00,14.52,14.52,14.5,14.51,551668.0,12.0883,12.0883,12.0716,12.0799,551668.0
2023-08-23 15:40:00,14.51,14.54,14.5,14.54,1120230.0,12.0799,12.1049,12.0716,12.1049,1120230.0
2023-08-23 15:50:00,14.54,14.55,14.53,14.54,2197764.0,12.1049,12.1132,12.0966,12.1049,2197764.0
2023-08-24 09:30:00,14.6,14.67,14.56,14.64,971934.0,12.1549,12.2131,12.1216,12.1882,971934.0
2023-08-24 09:40:00,14.64,14.66,14.54,14.58,538024.0,12.1882,12.2048,12.1049,12.1382,538024.0
2023-08-24 09:50:00,14.58,14.65,14.55,14.65,404270.0,12.1382,12.1965,12.1132,12.1965,404270.0
2023-08-24 10:00:00,14.65,14.66,14.6,14.61,340689.0,12.1965,12.2048,12.1549,12.1632,340689.0
2023-08-24 10:10:00,14.61,14.66,14.59,14.61,328904.0,12.1632,12.2048,12.1465,12.1632,328904.0
2023-08-24 10:20:00,14.6,14.65,14.58,14.58,448041.0,12.1549,12.1965,12.1382,12.1382,448041.0
2023-08-24 10:30:00,14.58,14.59,14.53,14.56,343043.0,12.1382,12.1465,12.0966,12.1216,343043.0
2023-08-24 10:40:00,14.55,14.56,14.48,14.5,528018.0,12.1132,12.1216,12.055,12.0716,528018.0
2023-08-24 10:50:00,14.5,14.5,14.43,14.45,399398.0,12.0716,12.0716,12.0133,12.03,399398.0
2023-08-24 11:00:00,14.46,14.48,14.44,14.46,567135.0,12.0383,12.055,12.0217,12.0383,567135.0
2023-08-24 11:10:00,14.46,14.47,14.38,14.39,360242.0,12.0383,12.0466,11.9717,11.98,360242.0
2023-08-24 11:20:00,14.39,14.4,14.34,14.39,350247.0,11.98,11.9884,11.9384,11.98,350247.0
2023-08-24 11:30:00,14.4,14.43,14.38,14.43,295583.0,11.9884,12.0133,11.9717,12.0133,295583.0
2023-08-24 11:40:00,14.43,14.44,14.4,14.42,352416.0,12.0133,12.0217,11.9884,12.005,352416.0
2023-08-24 11:50:00,14.42,14.44,14.4,14.42,272286.0,12.005,12.0217,11.9884,12.005,272286.0
2023-08-24 12:00:00,14.42,14.46,14.42,14.46,243484.0,12.005,12.0383,12.005,12.0383,243484.0
2023-08-24 12:10:00,14.46,14.52,14.43,14.51,534112.0,12.0383,12.0883,12.0133,12.0799,534112.0
2023-08-24 12:20:00,14.51,14.53,14.49,14.5,293280.0,12.0799,12.0966,12.0633,12.0716,293280.0
2023-08-24 12:30:00,14.5,14.53,14.49,14.52,236326.0,12.0716,12.0966,12.0633,12.0883,236326.0
2023-08-24 12:40:00,14.51,14.58,14.51,14.55,294442.0,12.0799,12.1382,12.0799,12.1132,294442.0
2023-08-24 12:50:00,14.55,14.57,14.54,14.56,436638.0,12.1132,12.1299,12.1049,12.1216,436638.0
2023-08-24 13:00:00,14.56,14.56,14.53,14.54,178399.0,12.1216,12.1216,12.0966,12.1049,178399.0
2023-08-24 13:10:00,14.54,14.56,14.53,14.54,169549.0,12.1049,12.1216,12.0966,12.1049,169549.0
2023-08-24 13:20:00,14.54,14.56,14.51,14.53,263735.0,12.1049,12.1216,12.0799,12.0966,263735.0
2023-08-24 13:30:00,14.52,14.56,14.52,14.54,253165.0,12.0883,12.1216,12.0883,12.1049,253165.0
2023-08-24 13:40:00,14.54,14.54,14.51,14.52,114783.0,12.1049,12.1049,12.0799,12.0883,114783.0
2023-08-24 13:50:00,14.52,14.56,14.51,14.56,224025.0,12.0883,12.1216,12.0799,12.1216,224025.0
2023-08-24 14:00:00,14.56,14.58,14.51,14.52,323187.0,12.1216,12.1382,12.0799,12.0883,323187.0
2023-08-24 14:10:00,14.53,14.55,14.52,14.53,162867.0,12.0966,12.1132,12.0883,12.0966,162867.0
2023-08-24 14:20:00,14.53,14.55,14.51,14.55,174528.0,12.0966,12.1132,12.0799,12.1132,174528.0
2023-08-24 14:30:00,14.55,14.55,14.52,14.52,151730.0,12.1132,12.1132,12.0883,12.0883,151730.0
2023-08-24 14:40:00,14.53,14.54,14.52,14.53,133979.0,12.0966,12.1049,12.0883,12.0966,133979.0
2023-08-24 14:50:00,14.53,14.55,14.52,14.55,126428.0,12.0966,12.1132,12.0883,12.1132,126428.0
2023-08-24 15:00:00,14.55,14.57,14.54,14.54,251985.0,12.1132,12.1299,12.1049,12.1049,251985.0
2023-08-24 15:10:00,14.54,14.56,14.54,14.54,176162.0,12.1049,12.1216,12.1049,12.1049,176162.0
2023-08-24 15:20:00,14.54,14.57,14.53,14.55,453545.0,12.1049,12.1299,12.0966,12.1132,453545.0
2023-08-24 15:30:00,14.54,14.55,14.51,14.51,337973.0,12.1049,12.1132,12.0799,12.0799,337973.0
2023-08-24 15:40:00,14.51,14.52,14.49,14.5,407701.0,12.0799,12.0883,12.0633,12.0716,407701.0
2023-08-24 15:50:00,14.49,14.51,14.49,14.5,1222796.0,12.0633,12.0799,12.0633,12.0716,1222796.0
2023-08-25 09:30:00,14.5,14.5,14.33,14.39,1111409.0,12.0716,12.0716,11.9301,11.98,1111409.0
2023-08-25 09:40:00,14.39,14.43,14.33,14.43,796840.0,11.98,12.0133,11.9301,12.0133,796840.0
2023-08-25 09:50:00,14.43,14.45,14.37,14.39,368716.0,12.0133,12.03,11.9634,11.98,368716.0
2023-08-25 10:00:00,14.39,14.46,14.33,14.35,551376.0,11.98,12.0383,11.9301,11.9467,551376.0
2023-08-25 10:10:00,14.36,14.46,14.33,14.4,462261.0,11.9551,12.0383,11.9301,11.9884,462261.0
2023-08-25 10:20:00,14.41,14.41,14.28,14.28,470033.0,11.9967,11.9967,11.8885,11.8885,470033.0
2023-08-25 10:30:00,14.27,14.28,14.21,14.25,497230.0,11.8801,11.8885,11.8302,11.8635,497230.0
2023-08-25 10:40:00,14.25,14.29,14.21,14.23,472818.0,11.8635,11.8968,11.8302,11.8468,472818.0
2023-08-25 10:50:00,14.23,14.25,14.2,14.21,558164.0,11.8468,11.8635,11.8219,11.8302,558164.0
2023-08-25 11:00:00,14.21,14.28,14.21,14.27,380034.0,11.8302,11.8885,11.8302,11.8801,380034.0
2023-08-25 11:10:00,14.27,14.31,14.26,14.3,366097.0,11.8801,11.9134,11.8718,11.9051,366097.0
2023-08-25 11:20:00,14.29,14.33,14.25,14.31,331152.0,11.8968,11.9301,11.8635,11.9134,331152.0
2023-08-25 11:30:00,14.31,14.35,14.28,14.32,563566.0,11.9134,11.9467,11.8885,11.9218,563566.0
2023-08-25 11:40:00,14.32,14.33,14.25,14.27,414041.0,11.9218,11.9301,11.8635,11.8801,414041.0
2023-08-25 11:50:00,14.27,14.3,14.25,14.28,497696.0,11.8801,11.9051,11.8635,11.8885,497696.0
2023-08-25 12:00:00,14.28,14.29,14.25,14.27,367155.0,11.8885,11.8968,11.8635,11.8801,367155.0
2023-08-25 12:10:00,14.27,14.3,14.25,14.28,291391.0,11.8801,11.9051,11.8635,11.8885,291391.0
2023-08-25 12:20:00,14.28,14.31,14.27,14.3,276144.0,11.8885,11.9134,11.8801,11.9051,276144.0
2023-08-25 12:30:00,14.3,14.32,14.29,14.32,272563.0,11.9051,11.9218,11.8968,11.9218,272563.0
2023-08-25 12:40:00,14.31,14.37,14.3,14.35,435663.0,11.9134,11.9634,11.9051,11.9467,435663.0
2023-08-25 12:50:00,14.35,14.35,14.31,14.34,222981.0,11.9467,11.9467,11.9134,11.9384,222981.0
2023-08-25 13:00:00,14.34,14.39,14.33,14.37,290925.0,11.9384,11.98,11.9301,11.9634,290925.0
2023-08-25 13:10:00,14.36,14.37,14.32,14.35,227043.0,11.9551,11.9634,11.9218,11.9467,227043.0
2023-08-25 13:20:00,14.36,14.36,14.28,14.31,290355.0,11.9551,11.9551,11.8885,11.9134,290355.0
2023-08-25 13:30:00,14.31,14.31,14.21,14.21,487389.0,11.9134,11.9134,11.8302,11.8302,487389.0
2023-08-25 13:40:00,14.21,14.25,14.2,14.24,324483.0,11.8302,11.8635,11.8219,11.8552,324483.0
2023-08-25 13:50:00,14.24,14.27,14.23,14.26,310845.0,11.8552,11.8801,11.8468,11.8718,310845.0
2023-08-25 14:00:00,14.27,14.31,14.26,14.29,395107.0,11.8801,11.9134,11.8718,11.8968,395107.0
2023-08-25 14:10:00,14.29,14.36,14.29,14.35,395548.0,11.8968,11.9551,11.8968,11.9467,395548.0
2023-08-25 14:20:00,14.35,14.39,14.34,14.37,290353.0,11.9467,11.98,11.9384,11.9634,290353.0
2023-08-25 14:30:00,14.37,14.38,14.33,14.34,311915.0,11.9634,11.9717,11.9301,11.9384,311915.0
2023-08-25 14:40:00,14.34,14.34,14.3,14.32,319338.0,11.9384,11.9384,11.9051,11.9218,319338.0
2023-08-25 14:50:00,14.32,14.34,14.3,14.33,358996.0,11.9218,11.9384,11.9051,11.9301,358996.0
2023-08-25 15:00:00,14.33,14.35,14.3,14.33,407130.0,11.9301,11.9467,11.9051,11.9301,407130.0
2023-08-25 15:10:00,14.33,14.34,14.3,14.32,396085.0,11.9301,11.9384,11.9051,11.9218,396085.0
2023-08-25 15:20:00,14.32,14.35,14.31,14.32,378168.0,11.9218,11.9467,11.9134,11.9218,378168.0
2023-08-25 15:30:00,14.32,14.33,14.31,14.33,436084.0,11.9218,11.9301,11.9134,11.9301,436084.0
2023-08-25 15:40:00,14.33,14.34,14.32,14.34,457633.0,11.9301,11.9384,11.9218,11.9384,457633.0
2023-08-25 15:50:00,14.33,14.34,14.3,14.32,1022450.0,11.9301,11.9384,11.9051,11.9218,1022450.0
2023-08-28 09:30:00,14.28,14.3,14.22,14.27,593373.0,11.8885,11.9051,11.8385,11.8801,593373.0
2023-08-28 09:40:00,14.27,14.32,14.25,14.27,362605.0,11.8801,11.9218,11.8635,11.8801,362605.0
2023-08-28 09:50:00,14.28,14.29,14.23,14.27,361421.0,11.8885,11.8968,11.8468,11.8801,361421.0
2023-08-28 10:00:00,14.26,14.29,14.22,14.29,399769.0,11.8718,11.8968,11.8385,11.8968,399769.0
2023-08-28 10:10:00,14.29,14.33,14.27,14.32,397297.0,11.8968,11.9301,11.8801,11.9218,397297.0
2023-08-28 10:20:00,14.33,14.4,14.31,14.35,784148.0,11.9301,11.9884,11.9134,11.9467,784148.0
2023-08-28 10:30:00,14.35,14.4,14.33,14.37,425864.0,11.9467,11.9884,11.9301,11.9634,425864.0
2023-08-28 10:40:00,14.37,14.38,14.36,14.37,216798.0,11.9634,11.9717,11.9551,11.9634,216798.0
2023-08-28 10:50:00,14.37,14.38,14.33,14.38,522131.0,11.9634,11.9717,11.9301,11.9717,522131.0
2023-08-28 11:00:00,14.38,14.39,14.36,14.38,312741.0,11.9717,11.98,11.9551,11.9717,312741.0
2023-08-28 11:10:00,14.38,14.39,14.36,14.38,236457.0,11.9717,11.98,11.9551,11.9717,236457.0
2023-08-28 11:20:00,14.37,14.43,14.37,14.41,399956.0,11.9634,12.0133,11.9634,11.9967,399956.0
2023-08-28 11:30:00,14.41,14.46,14.4,14.46,421808.0,11.9967,12.0383,11.9884,12.0383,421808.0
2023-08-28 11:40:00,14.45,14.46,14.43,14.46,301064.0,12.03,12.0383,12.0133,12.0383,301064.0
2023-08-28 11:50:00,14.46,14.47,14.44,14.45,196223.0,12.0383,12.0466,12.0217,12.03,196223.0
2023-08-28 12:00:00,14.45,14.45,14.42,14.42,186984.0,12.03,12.03,12.005,12.005,186984.0
2023-08-28 12:10:00,14.42,14.43,14.39,14.4,122058.0,12.005,12.0133,11.98,11.9884,122058.0
2023-08-28 12:20:00,14.4,14.41,14.39,14.41,178614.0,11.9884,11.9967,11.98,11.9967,178614.0
2023-08-28 12:30:00,14.41,14.41,14.38,14.41,212322.0,11.9967,11.9967,11.9717,11.9967,212322.0
2023-08-28 12:40:00,14.41,14.42,14.4,14.42,106939.0,11.9967,12.005,11.9884,12.005,106939.0
2023-08-28 12:50:00,14.42,14.43,14.36,14.37,331884.0,12.005,12.0133,11.9551,11.9634,331884.0
2023-08-28 13:00:00,14.37,14.38,14.35,14.35,147971.0,11.9634,11.9717,11.9467,11.9467,147971.0
2023-08-28 13:10:00,14.36,14.37,14.35,14.35,145536.0,11.9551,11.9634,11.9467,11.9467,145536.0
2023-08-28 13:20:00,14.36,14.37,14.34,14.36,251428.0,11.9551,11.9634,11.9384,11.9551,251428.0
2023-08-28 13:30:00,14.36,14.38,14.34,14.37,254851.0,11.9551,11.9717,11.9384,11.9634,254851.0
2023-08-28 13:40:00,14.37,14.39,14.36,14.37,108001.0,11.9634,11.98,11.9551,11.9634,108001.0
2023-08-28 13:50:00,14.37,14.37,14.33,14.35,257957.0,11.9634,11.9634,11.9301,11.9467,257957.0
2023-08-28 14:00:00,14.35,14.35,14.31,14.33,547150.0,11.9467,11.9467,11.9134,11.9301,547150.0
2023-08-28 14:10:00,14.33,14.36,14.32,14.35,192086.0,11.9301,11.9551,11.9218,11.9467,192086.0
2023-08-28 14:20:00,14.36,14.39,14.35,14.37,245113.0,11.9551,11.98,11.9467,11.9634,245113.0
2023-08-28 14:30:00,14.37,14.4,14.36,14.39,192828.0,11.9634,11.9884,11.9551,11.98,192828.0
2023-08-28 14:40:00,14.39,14.39,14.37,14.38,118338.0,11.98,11.98,11.9634,11.9717,118338.0
2023-08-28 14:50:00,14.38,14.41,14.37,14.41,313074.0,11.9717,11.9967,11.9634,11.9967,313074.0
2023-08-28 15:00:00,14.41,14.43,14.39,14.43,259862.0,11.9967,12.0133,11.98,12.0133,259862.0
2023-08-28 15:10:00,14.43,14.43,14.39,14.41,316380.0,12.0133,12.0133,11.98,11.9967,316380.0
2023-08-28 15:20:00,14.41,14.45,14.4,14.44,729470.0,11.9967,12.03,11.9884,12.0217,729470.0
2023-08-28 15:30:00,14.45,14.45,14.43,14.44,653703.0,12.03,12.03,12.0133,12.0217,653703.0
2023-08-28 15:40:00,14.44,14.49,14.43,14.49,949582.0,12.0217,12.0633,12.0133,12.0633,949582.0
2023-08-28 15:50:00,14.48,14.53,14.48,14.51,1821572.0,12.055,12.0966,12.055,12.0799,1821572.0
2023-08-29 09:30:00,14.44,14.46,14.34,14.38,535754.0,12.0217,12.0383,11.9384,11.9717,535754.0
2023-08-29 09:40:00,14.37,14.47,14.37,14.46,481482.0,11.9634,12.0466,11.9634,12.0383,481482.0
2023-08-29 09:50:00,14.46,14.47,14.42,14.44,241518.0,12.0383,12.0466,12.005,12.0217,241518.0
2023-08-29 10:00:00,14.44,14.58,14.44,14.57,526490.0,12.0217,12.1382,12.0217,12.1299,526490.0
2023-08-29 10:10:00,14.58,14.59,14.53,14.54,342749.0,12.1382,12.1465,12.0966,12.1049,342749.0
2023-08-29 10:20:00,14.54,14.6,14.53,14.59,375637.0,12.1049,12.1549,12.0966,12.1465,375637.0
2023-08-29 10:30:00,14.6,14.61,14.57,14.58,560204.0,12.1549,12.1632,12.1299,12.1382,560204.0
2023-08-29 10:40:00,14.58,14.59,14.51,14.54,152789.0,12.1382,12.1465,12.0799,12.1049,152789.0
2023-08-29 10:50:00,14.54,14.55,14.52,14.54,239265.0,12.1049,12.1132,12.0883,12.1049,239265.0
2023-08-29 11:00:00,14.54,14.57,14.53,14.54,326904.0,12.1049,12.1299,12.0966,12.1049,326904.0
2023-08-29 11:10:00,14.54,14.57,14.53,14.56,141551.0,12.1049,12.1299,12.0966,12.1216,141551.0
2023-08-29 11:20:00,14.56,14.56,14.54,14.55,149428.0,12.1216,12.1216,12.1049,12.1132,149428.0
2023-08-29 11:30:00,14.55,14.59,14.53,14.58,227387.0,12.1132,12.1465,12.0966,12.1382,227387.0
2023-08-29 11:40:00,14.59,14.59,14.56,14.56,239369.0,12.1465,12.1465,12.1216,12.1216,239369.0
2023-08-29 11:50:00,14.56,14.57,14.53,14.53,167300.0,12.1216,12.1299,12.0966,12.0966,167300.0
2023-08-29 12:00:00,14.54,14.54,14.48,14.5,317488.0,12.1049,12.1049,12.055,12.0716,317488.0
2023-08-29 12:10:00,14.5,14.5,14.47,14.5,393496.0,12.0716,12.0716,12.0466,12.0716,393496.0
2023-08-29 12:20:00,14.5,14.51,14.46,14.5,436381.0,12.0716,12.0799,12.0383,12.0716,436381.0
2023-08-29 12:30:00,14.5,14.51,14.49,14.51,111651.0,12.0716,12.0799,12.0633,12.0799,111651.0
2023-08-29 12:40:00,14.51,14.51,14.44,14.46,580801.0,12.0799,12.0799,12.0217,12.0383,580801.0
2023-08-29 12:50:00,14.46,14.51,14.46,14.51,169600.0,12.0383,12.0799,12.0383,12.0799,169600.0
2023-08-29 13:00:00,14.52,14.54,14.51,14.54,150940.0,12.0883,12.1049,12.0799,12.1049,150940.0
2023-08-29 13:10:00,14.54,14.54,14.5,14.53,386672.0,12.1049,12.1049,12.0716,12.0966,386672.0
2023-08-29 13:20:00,14.53,14.56,14.51,14.54,442349.0,12.0966,12.1216,12.0799,12.1049,442349.0
2023-08-29 13:30:00,14.54,14.6,14.54,14.58,140817.0,12.1049,12.1549,12.1049,12.1382,140817.0
2023-08-29 13:40:00,14.57,14.58,14.56,14.57,105681.0,12.1299,12.1382,12.1216,12.1299,105681.0
2023-08-29 13:50:00,14.56,14.58,14.54,14.57,136144.0,12.1216,12.1382,12.1049,12.1299,136144.0
2023-08-29 14:00:00,14.57,14.58,14.55,14.58,125904.0,12.1299,12.1382,12.1132,12.1382,125904.0
2023-08-29 14:10:00,14.58,14.58,14.54,14.56,215344.0,12.1382,12.1382,12.1049,12.1216,215344.0
2023-08-29 14:20:00,14.57,14.58,14.55,14.57,165219.0,12.1299,12.1382,12.1132,12.1299,165219.0
2023-08-29 14:30:00,14.57,14.59,14.56,14.58,133730.0,12.1299,12.1465,12.1216,12.1382,133730.0
2023-08-29 14:40:00,14.58,14.59,14.57,14.58,212798.0,12.1382,12.1465,12.1299,12.1382,212798.0
2023-08-29 14:50:00,14.58,14.58,14.56,14.58,200030.0,12.1382,12.1382,12.1216,12.1382,200030.0
2023-08-29 15:00:00,14.58,14.59,14.56,14.57,351087.0,12.1382,12.1465,12.1216,12.1299,351087.0
2023-08-29 15:10:00,14.57,14.59,14.56,14.58,401945.0,12.1299,12.1465,12.1216,12.1382,401945.0
2023-08-29 15:20:00,14.58,14.59,14.57,14.58,416445.0,12.1382,12.1465,12.1299,12.1382,416445.0
2023-08-29 15:30:00,14.58,14.6,14.57,14.6,214871.0,12.1382,12.1549,12.1299,12.1549,214871.0
2023-08-29 15:40:00,14.6,14.63,14.58,14.63,674931.0,12.1549,12.1798,12.1382,12.1798,674931.0
2023-08-29 15:50:00,14.63,14.63,14.57,14.59,1286790.0,12.1798,12.1798,12.1299,12.1465,1286790.0
2023-08-30 09:30:00,14.58,14.66,14.57,14.65,480470.0,12.1382,12.2048,12.1299,12.1965,480470.0
2023-08-30 09:40:00,14.65,14.66,14.6,14.65,271755.0,12.1965,12.2048,12.1549,12.1965,271755.0
2023-08-30 09:50:00,14.66,14.66,14.62,14.64,312779.0,12.2048,12.2048,12.1715,12.1882,312779.0
2023-08-30 10:00:00,14.64,14.64,14.57,14.6,330085.0,12.1882,12.1882,12.1299,12.1549,330085.0
2023-08-30 10:10:00,14.6,14.62,14.58,14.59,209004.0,12.1549,12.1715,12.1382,12.1465,209004.0
2023-08-30 10:20:00,14.59,14.59,14.55,14.56,219533.0,12.1465,12.1465,12.1132,12.1216,219533.0
2023-08-30 10:30:00,14.57,14.63,14.57,14.63,163189.0,12.1299,12.1798,12.1299,12.1798,163189.0
2023-08-30 10:40:00,14.63,14.63,14.58,14.6,92772.0,12.1798,12.1798,12.1382,12.1549,92772.0
2023-08-30 10:50:00,14.59,14.61,14.55,14.56,206565.0,12.1465,12.1632,12.1132,12.1216,206565.0
2023-08-30 11:00:00,14.56,14.58,14.54,14.55,262713.0,12.1216,12.1382,12.1049,12.1132,262713.0
2023-08-30 11:10:00,14.55,14.59,14.54,14.59,225692.0,12.1132,12.1465,12.1049,12.1465,225692.0
2023-08-30 11:20:00,14.59,14.59,14.56,14.56,166170.0,12.1465,12.1465,12.1216,12.1216,166170.0
2023-08-30 11:30:00,14.56,14.59,14.55,14.59,156862.0,12.1216,12.1465,12.1132,12.1465,156862.0
2023-08-30 11:40:00,14.58,14.65,14.58,14.63,370336.0,12.1382,12.1965,12.1382,12.1798,370336.0
2023-08-30 11:50:00,14.62,14.64,14.61,14.64,97288.0,12.1715,12.1882,12.1632,12.1882,97288.0
2023-08-30 12:00:00,14.64,14.65,14.59,14.59,338849.0,12.1882,12.1965,12.1465,12.1465,338849.0
2023-08-30 12:10:00,14.6,14.6,14.57,14.58,272741.0,12.1549,12.1549,12.1299,12.1382,272741.0
2023-08-30 12:20:00,14.59,14.62,14.58,14.59,117966.0,12.1465,12.1715,12.1382,12.1465,117966.0
2023-08-30 12:30:00,14.59,14.6,14.57,14.58,89092.0,12.1465,12.1549,12.1299,12.1382,89092.0
2023-08-30 12:40:00,14.57,14.58,14.56,14.58,107290.0,12.1299,12.1382,12.1216,12.1382,107290.0
2023-08-30 12:50:00,14.58,14.6,14.57,14.6,143040.0,12.1382,12.1549,12.1299,12.1549,143040.0
2023-08-30 13:00:00,14.61,14.61,14.58,14.6,150402.0,12.1632,12.1632,12.1382,12.1549,150402.0
2023-08-30 13:10:00,14.6,14.64,14.59,14.62,114994.0,12.1549,12.1882,12.1465,12.1715,114994.0
2023-08-30 13:20:00,14.63,14.64,14.61,14.63,122590.0,12.1798,12.1882,12.1632,12.1798,122590.0
2023-08-30 13:30:00,14.63,14.63,14.59,14.6,107436.0,12.1798,12.1798,12.1465,12.1549,107436.0
2023-08-30 13:40:00,14.6,14.62,14.58,14.59,106903.0,12.1549,12.1715,12.1382,12.1465,106903.0
2023-08-30 13:50:00,14.6,14.61,14.58,14.6,91990.0,12.1549,12.1632,12.1382,12.1549,91990.0
2023-08-30 14:00:00,14.59,14.61,14.54,14.58,295917.0,12.1465,12.1632,12.1049,12.1382,295917.0
2023-08-30 14:10:00,14.57,14.58,14.54,14.56,305585.0,12.1299,12.1382,12.1049,12.1216,305585.0
2023-08-30 14:20:00,14.56,14.58,14.54,14.57,98471.0,12.1216,12.1382,12.1049,12.1299,98471.0
2023-08-30 14:30:00,14.57,14.57,14.55,14.55,115552.0,12.1299,12.1299,12.1132,12.1132,115552.0
2023-08-30 14:40:00,14.56,14.58,14.55,14.56,132187.0,12.1216,12.1382,12.1132,12.1216,132187.0
2023-08-30 14:50:00,14.57,14.58,14.56,14.58,111403.0,12.1299,12.1382,12.1216,12.1382,111403.0
2023-08-30 15:00:00,14.58,14.6,14.56,14.59,239841.0,12.1382,12.1549,12.1216,12.1465,239841.0
2023-08-30 15:10:00,14.59,14.6,14.57,14.59,126861.0,12.1465,12.1549,12.1299,12.1465,126861.0
2023-08-30 15:20:00,14.59,14.61,14.58,14.61,159017.0,12.1465,12.1632,12.1382,12.1632,159017.0
2023-08-30 15:30:00,14.61,14.62,14.6,14.62,498198.0,12.1632,12.1715,12.1549,12.1715,498198.0
2023-08-30 15:40:00,14.61,14.62,14.58,14.59,654343.0,12.1632,12.1715,12.1382,12.1465,654343.0
2023-08-30 15:50:00,14.58,14.59,14.54,14.54,1264013.0,12.1382,12.1465,12.1049,12.1049,1264013.0
2023-08-31 09:30:00,14.38,14.39,14.29,14.34,997647.0,11.9717,11.98,11.8968,11.9384,997647.0
2023-08-31 09:40:00,14.34,14.35,14.25,14.31,405911.0,11.9384,11.9467,11.8635,11.9134,405911.0
2023-08-31 09:50:00,14.3,14.31,14.26,14.28,382434.0,11.9051,11.9134,11.8718,11.8885,382434.0
2023-08-31 10:00:00,14.27,14.28,14.16,14.18,865432.0,11.8801,11.8885,11.7886,11.8052,865432.0
2023-08-31 10:10:00,14.18,14.2,14.11,14.12,721045.0,11.8052,11.8219,11.7469,11.7552,721045.0
2023-08-31 10:20:00,14.12,14.21,14.1,14.2,499924.0,11.7552,11.8302,11.7386,11.8219,499924.0
2023-08-31 10:30:00,14.19,14.29,14.19,14.28,368176.0,11.8135,11.8968,11.8135,11.8885,368176.0
2023-08-31 10:40:00,14.28,14.29,14.21,14.23,288171.0,11.8885,11.8968,11.8302,11.8468,288171.0
2023-08-31 10:50:00,14.22,14.24,14.19,14.21,204138.0,11.8385,11.8552,11.8135,11.8302,204138.0
2023-08-31 11:00:00,14.21,14.24,14.16,14.19,281760.0,11.8302,11.8552,11.7886,11.8135,281760.0
2023-08-31 11:10:00,14.19,14.26,14.17,14.24,266314.0,11.8135,11.8718,11.7969,11.8552,266314.0
2023-08-31 11:20:00,14.24,14.27,14.23,14.26,192850.0,11.8552,11.8801,11.8468,11.8718,192850.0
2023-08-31 11:30:00,14.25,14.26,14.2,14.23,202592.0,11.8635,11.8718,11.8219,11.8468,202592.0
2023-08-31 11:40:00,14.23,14.26,14.21,14.24,202376.0,11.8468,11.8718,11.8302,11.8552,202376.0
2023-08-31 11:50:00,14.24,14.27,14.23,14.27,175962.0,11.8552,11.8801,11.8468,11.8801,175962.0
2023-08-31 12:00:00,14.26,14.27,14.22,14.23,195960.0,11.8718,11.8801,11.8385,11.8468,195960.0
2023-08-31 12:10:00,14.23,14.24,14.19,14.2,138675.0,11.8468,11.8552,11.8135,11.8219,138675.0
2023-08-31 12:20:00,14.2,14.35,14.14,14.15,2778205.0,11.8219,11.9467,11.7719,11.7802,2778205.0
2023-08-31 12:30:00,14.14,14.17,14.13,14.16,364592.0,11.7719,11.7969,11.7636,11.7886,364592.0
2023-08-31 12:40:00,14.16,14.16,14.1,14.12,398153.0,11.7886,11.7886,11.7386,11.7552,398153.0
2023-08-31 12:50:00,14.12,14.15,14.11,14.14,205480.0,11.7552,11.7802,11.7469,11.7719,205480.0
2023-08-31 13:00:00,14.14,14.16,14.13,14.16,145690.0,11.7719,11.7886,11.7636,11.7886,145690.0
2023-08-31 13:10:00,14.16,14.18,14.15,14.18,166674.0,11.7886,11.8052,11.7802,11.8052,166674.0
2023-08-31 13:20:00,14.18,14.18,14.14,14.16,77876.0,11.8052,11.8052,11.7719,11.7886,77876.0
2023-08-31 13:30:00,14.16,14.16,14.04,14.04,573817.0,11.7886,11.7886,11.6886,11.6886,573817.0
2023-08-31 13:40:00,14.04,14.07,14.04,14.06,238598.0,11.6886,11.7136,11.6886,11.7053,238598.0
2023-08-31 13:50:00,14.05,14.08,14.03,14.06,157956.0,11.697,11.7219,11.6803,11.7053,157956.0
2023-08-31 14:00:00,14.06,14.1,14.04,14.08,252543.0,11.7053,11.7386,11.6886,11.7219,252543.0
2023-08-31 14:10:00,14.09,14.09,14.06,14.08,371020.0,11.7303,11.7303,11.7053,11.7219,371020.0
2023-08-31 14:20:00,14.07,14.12,14.06,14.11,257086.0,11.7136,11.7552,11.7053,11.7469,257086.0
2023-08-31 14:30:00,14.11,14.12,14.06,14.06,168232.0,11.7469,11.7552,11.7053,11.7053,168232.0
2023-08-31 14:40:00,14.07,14.07,14.03,14.05,317554.0,11.7136,11.7136,11.6803,11.697,317554.0
2023-08-31 14:50:00,14.05,14.05,13.97,14.0,816527.0,11.697,11.697,11.6304,11.6553,816527.0
2023-08-31 15:00:00,14.0,14.01,13.98,14.0,347283.0,11.6553,11.6637,11.6387,11.6553,347283.0
2023-08-31 15:10:00,14.0,14.02,13.98,14.0,340310.0,11.6553,11.672,11.6387,11.6553,340310.0
2023-08-31 15:20:00,14.0,14.02,13.98,14.01,496156.0,11.6553,11.672,11.6387,11.6637,496156.0
2023-08-31 15:30:00,14.0,14.02,13.97,13.98,651572.0,11.6553,11.672,11.6304,11.6387,651572.0
2023-08-31 15:40:00,13.99,14.01,13.98,14.0,1150636.0,11.647,11.6637,11.6387,11.6553,1150636.0
2023-08-31 15:50:00,14.0,14.07,14.0,14.07,3613095.0,11.6553,11.7136,11.6553,11.7136,3613095.0
2023-09-01 09:30:00,14.25,14.31,14.17,14.19,1185413.0,11.8635,11.9134,11.7969,11.8135,1185413.0
2023-09-01 09:40:00,14.18,14.2,14.1,14.12,815683.0,11.8052,11.8219,11.7386,11.7552,815683.0
2023-09-01 09:50:00,14.12,14.14,14.09,14.12,429496.0,11.7552,11.7719,11.7303,11.7552,429496.0
2023-09-01 10:00:00,14.11,14.22,14.09,14.21,317990.0,11.7469,11.8385,11.7303,11.8302,317990.0
2023-09-01 10:10:00,14.21,14.25,14.2,14.23,633746.0,11.8302,11.8635,11.8219,11.8468,633746.0
2023-09-01 10:20:00,14.22,14.24,14.19,14.21,325413.0,11.8385,11.8552,11.8135,11.8302,325413.0
2023-09-01 10:30:00,14.21,14.22,14.12,14.15,193584.0,11.8302,11.8385,11.7552,11.7802,193584.0
2023-09-01 10:40:00,14.14,14.15,14.12,14.14,302551.0,11.7719,11.7802,11.7552,11.7719,302551.0
2023-09-01 10:50:00,14.13,14.16,14.12,14.16,166190.0,11.7636,11.7886,11.7552,11.7886,166190.0
2023-09-01 11:00:00,14.16,14.2,14.14,14.19,246583.0,11.7886,11.8219,11.7719,11.8135,246583.0
2023-09-01 11:10:00,14.19,14.2,14.17,14.2,199426.0,11.8135,11.8219,11.7969,11.8219,199426.0
2023-09-01 11:20:00,14.2,14.22,14.17,14.21,253515.0,11.8219,11.8385,11.7969,11.8302,253515.0
2023-09-01 11:30:00,14.21,14.21,14.18,14.2,283024.0,11.8302,11.8302,11.8052,11.8219,283024.0
2023-09-01 11:40:00,14.2,14.24,14.18,14.23,370131.0,11.8219,11.8552,11.8052,11.8468,370131.0
2023-09-01 11:50:00,14.23,14.24,14.21,14.21,199776.0,11.8468,11.8552,11.8302,11.8302,199776.0
2023-09-01 12:00:00,14.21,14.22,14.19,14.22,202043.0,11.8302,11.8385,11.8135,11.8385,202043.0
2023-09-01 12:10:00,14.22,14.3,14.21,14.3,650340.0,11.8385,11.9051,11.8302,11.9051,650340.0
2023-09-01 12:20:00,14.3,14.32,14.29,14.31,266004.0,11.9051,11.9218,11.8968,11.9134,266004.0
2023-09-01 12:30:00,14.31,14.33,14.29,14.29,264257.0,11.9134,11.9301,11.8968,11.8968,264257.0
2023-09-01 12:40:00,14.29,14.33,14.28,14.32,286600.0,11.8968,11.9301,11.8885,11.9218,286600.0
2023-09-01 12:50:00,14.33,14.36,14.32,14.36,432570.0,11.9301,11.9551,11.9218,11.9551,432570.0
2023-09-01 13:00:00,14.36,14.38,14.35,14.36,301336.0,11.9551,11.9717,11.9467,11.9551,301336.0
2023-09-01 13:10:00,14.37,14.38,14.35,14.37,248689.0,11.9634,11.9717,11.9467,11.9634,248689.0
2023-09-01 13:20:00,14.38,14.4,14.37,14.39,783881.0,11.9717,11.9884,11.9634,11.98,783881.0
2023-09-01 13:30:00,14.39,14.4,14.36,14.38,215008.0,11.98,11.9884,11.9551,11.9717,215008.0
2023-09-01 13:40:00,14.38,14.38,14.33,14.34,248710.0,11.9717,11.9717,11.9301,11.9384,248710.0
2023-09-01 13:50:00,14.34,14.43,14.34,14.41,1878986.0,11.9384,12.0133,11.9384,11.9967,1878986.0
2023-09-01 14:00:00,14.41,14.44,14.4,14.42,1184675.0,11.9967,12.0217,11.9884,12.005,1184675.0
2023-09-01 14:10:00,14.42,14.43,14.41,14.43,192475.0,12.005,12.0133,11.9967,12.0133,192475.0
2023-09-01 14:20:00,14.43,14.44,14.41,14.43,235300.0,12.0133,12.0217,11.9967,12.0133,235300.0
2023-09-01 14:30:00,14.44,14.45,14.43,14.45,290885.0,12.0217,12.03,12.0133,12.03,290885.0
2023-09-01 14:40:00,14.45,14.48,14.44,14.48,508450.0,12.03,12.055,12.0217,12.055,508450.0
2023-09-01 14:50:00,14.48,14.48,14.45,14.46,473051.0,12.055,12.055,12.03,12.0383,473051.0
2023-09-01 15:00:00,14.45,14.49,14.45,14.47,1329961.0,12.03,12.0633,12.03,12.0466,1329961.0
2023-09-01 15:10:00,14.47,14.5,14.47,14.49,625439.0,12.0466,12.0716,12.0466,12.0633,625439.0
2023-09-01 15:20:00,14.49,14.5,14.47,14.48,828522.0,12.0633,12.0716,12.0466,12.055,828522.0
2023-09-01 15:30:00,14.49,14.5,14.47,14.5,916885.0,12.0633,12.0716,12.0466,12.0716,916885.0
2023-09-01 15:40:00,14.49,14.5,14.48,14.49,1286468.0,12.0633,12.0716,12.055,12.0633,1286468.0
2023-09-01 15:50:00,14.48,14.5,14.48,14.5,2149001.0,12.055,12.0716,12.055,12.0716,2149001.0
2023-09-05 09:30:00,14.23,14.34,14.2,14.27,1756151.0,11.8468,11.9384,11.8219,11.8801,1756151.0
2023-09-05 09:40:00,14.27,14.31,14.2,14.27,1305610.0,11.8801,11.9134,11.8219,11.8801,1305610.0
2023-09-05 09:50:00,14.27,14.31,14.25,14.29,413336.0,11.8801,11.9134,11.8635,11.8968,413336.0
2023-09-05 10:00:00,14.29,14.33,14.27,14.32,436617.0,11.8968,11.9301,11.8801,11.9218,436617.0
2023-09-05 10:10:00,14.32,14.37,14.31,14.37,661878.0,11.9218,11.9634,11.9134,11.9634,661878.0
2023-09-05 10:20:00,14.37,14.4,14.36,14.4,523206.0,11.9634,11.9884,11.9551,11.9884,523206.0
2023-09-05 10:30:00,14.4,14.42,14.36,14.37,417332.0,11.9884,12.005,11.9551,11.9634,417332.0
2023-09-05 10:40:00,14.37,14.38,14.34,14.36,775611.0,11.9634,11.9717,11.9384,11.9551,775611.0
2023-09-05 10:50:00,14.36,14.47,14.35,14.46,791732.0,11.9551,12.0466,11.9467,12.0383,791732.0
2023-09-05 11:00:00,14.46,14.53,14.46,14.52,439245.0,12.0383,12.0966,12.0383,12.0883,439245.0
2023-09-05 11:10:00,14.52,14.59,14.51,14.57,759840.0,12.0883,12.1465,12.0799,12.1299,759840.0
2023-09-05 11:20:00,14.58,14.59,14.56,14.57,354823.0,12.1382,12.1465,12.1216,12.1299,354823.0
2023-09-05 11:30:00,14.58,14.61,14.55,14.6,811733.0,12.1382,12.1632,12.1132,12.1549,811733.0
2023-09-05 11:40:00,14.59,14.65,14.59,14.65,490901.0,12.1465,12.1965,12.1465,12.1965,490901.0
2023-09-05 11:50:00,14.65,14.71,14.64,14.69,1174434.0,12.1965,12.2464,12.1882,12.2298,1174434.0
2023-09-05 12:00:00,14.69,14.76,14.69,14.76,950732.0,12.2298,12.2881,12.2298,12.2881,950732.0
2023-09-05 12:10:00,14.76,14.78,14.75,14.77,779143.0,12.2881,12.3047,12.2797,12.2964,779143.0
2023-09-05 12:20:00,14.76,14.82,14.75,14.81,903822.0,12.2881,12.338,12.2797,12.3297,903822.0
2023-09-05 12:30:00,14.81,14.84,14.78,14.84,935114.0,12.3297,12.3547,12.3047,12.3547,935114.0
2023-09-05 12:40:00,14.84,14.85,14.78,14.81,934267.0,12.3547,12.363,12.3047,12.3297,934267.0
2023-09-05 12:50:00,14.81,14.83,14.79,14.82,1027657.0,12.3297,12.3463,12.313,12.338,1027657.0
2023-09-05 13:00:00,14.82,14.83,14.79,14.82,712027.0,12.338,12.3463,12.313,12.338,712027.0
2023-09-05 13:10:00,14.82,14.83,14.77,14.79,632457.0,12.338,12.3463,12.2964,12.313,632457.0
2023-09-05 13:20:00,14.78,14.8,14.76,14.79,1096528.0,12.3047,12.3214,12.2881,12.313,1096528.0
2023-09-05 13:30:00,14.79,14.82,14.77,14.82,1134407.0,12.313,12.338,12.2964,12.338,1134407.0
2023-09-05 13:40:00,14.82,14.82,14.79,14.81,494626.0,12.338,12.338,12.313,12.3297,494626.0
2023-09-05 13:50:00,14.81,14.86,14.81,14.84,599638.0,12.3297,12.3713,12.3297,12.3547,599638.0
2023-09-05 14:00:00,14.84,14.87,14.81,14.82,610625.0,12.3547,12.3796,12.3297,12.338,610625.0
2023-09-05 14:10:00,14.82,14.85,14.8,14.84,510804.0,12.338,12.363,12.3214,12.3547,510804.0
2023-09-05 14:20:00,14.85,14.87,14.83,14.87,676840.0,12.363,12.3796,12.3463,12.3796,676840.0
2023-09-05 14:30:00,14.87,14.88,14.85,14.87,677567.0,12.3796,12.388,12.363,12.3796,677567.0
2023-09-05 14:40:00,14.87,14.9,14.86,14.87,525600.0,12.3796,12.4046,12.3713,12.3796,525600.0
2023-09-05 14:50:00,14.87,14.87,14.81,14.83,968125.0,12.3796,12.3796,12.3297,12.3463,968125.0
2023-09-05 15:00:00,14.82,14.83,14.77,14.77,635255.0,12.338,12.3463,12.2964,12.2964,635255.0
2023-09-05 15:10:00,14.77,14.81,14.77,14.79,893975.0,12.2964,12.3297,12.2964,12.313,893975.0
2023-09-05 15:20:00,14.79,14.83,14.79,14.82,432660.0,12.313,12.3463,12.313,12.338,432660.0
2023-09-05 15:30:00,14.82,14.84,14.81,14.84,745646.0,12.338,12.3547,12.3297,12.3547,745646.0
2023-09-05 15:40:00,14.84,14.85,14.83,14.84,767773.0,12.3547,12.363,12.3463,12.3547,767773.0
2023-09-05 15:50:00,14.83,14.84,14.8,14.81,2671971.0,12.3463,12.3547,12.3214,12.3297,2671971.0
2023-09-06 09:30:00,14.8,14.95,14.79,14.94,1217009.0,12.3214,12.4462,12.313,12.4379,1217009.0
2023-09-06 09:40:00,14.95,15.08,14.91,15.07,1510563.0,12.4462,12.5545,12.4129,12.5461,1510563.0
2023-09-06 09:50:00,15.07,15.12,15.05,15.11,884055.0,12.5461,12.5878,12.5295,12.5794,884055.0
2023-09-06 10:00:00,15.1,15.11,15.0,15.07,842740.0,12.5711,12.5794,12.4879,12.5461,842740.0
2023-09-06 10:10:00,15.07,15.11,15.05,15.1,432444.0,12.5461,12.5794,12.5295,12.5711,432444.0
2023-09-06 10:20:00,15.1,15.11,15.01,15.02,574877.0,12.5711,12.5794,12.4962,12.5045,574877.0
2023-09-06 10:30:00,15.02,15.04,14.98,15.02,849283.0,12.5045,12.5212,12.4712,12.5045,849283.0
2023-09-06 10:40:00,15.02,15.02,14.92,14.96,677427.0,12.5045,12.5045,12.4213,12.4546,677427.0
2023-09-06 10:50:00,14.96,14.96,14.89,14.91,440021.0,12.4546,12.4546,12.3963,12.4129,440021.0
2023-09-06 11:00:00,14.91,14.92,14.88,14.9,719547.0,12.4129,12.4213,12.388,12.4046,719547.0
2023-09-06 11:10:00,14.9,14.94,14.89,14.92,591238.0,12.4046,12.4379,12.3963,12.4213,591238.0
2023-09-06 11:20:00,14.92,14.94,14.9,14.9,424231.0,12.4213,12.4379,12.4046,12.4046,424231.0
2023-09-06 11:30:00,14.91,14.91,14.89,14.9,613488.0,12.4129,12.4129,12.3963,12.4046,613488.0
2023-09-06 11:40:00,14.9,14.9,14.86,14.88,585011.0,12.4046,12.4046,12.3713,12.388,585011.0
2023-09-06 11:50:00,14.88,14.93,14.87,14.92,631515.0,12.388,12.4296,12.3796,12.4213,631515.0
2023-09-06 12:00:00,14.92,14.95,14.91,14.94,345717.0,12.4213,12.4462,12.4129,12.4379,345717.0
2023-09-06 12:10:00,14.94,14.95,14.9,14.94,352657.0,12.4379,12.4462,12.4046,12.4379,352657.0
2023-09-06 12:20:00,14.95,14.95,14.91,14.91,172278.0,12.4462,12.4462,12.4129,12.4129,172278.0
2023-09-06 12:30:00,14.92,14.93,14.85,14.86,239354.0,12.4213,12.4296,12.363,12.3713,239354.0
2023-09-06 12:40:00,14.86,14.86,14.8,14.82,398376.0,12.3713,12.3713,12.3214,12.338,398376.0
2023-09-06 12:50:00,14.81,14.83,14.79,14.82,465866.0,12.3297,12.3463,12.313,12.338,465866.0
2023-09-06 13:00:00,14.82,14.86,14.81,14.84,275123.0,12.338,12.3713,12.3297,12.3547,275123.0
2023-09-06 13:10:00,14.84,14.9,14.83,14.9,366511.0,12.3547,12.4046,12.3463,12.4046,366511.0
2023-09-06 13:20:00,14.9,14.92,14.87,14.89,487758.0,12.4046,12.4213,12.3796,12.3963,487758.0
2023-09-06 13:30:00,14.89,14.9,14.87,14.9,229805.0,12.3963,12.4046,12.3796,12.4046,229805.0
2023-09-06 13:40:00,14.9,14.9,14.87,14.89,165719.0,12.4046,12.4046,12.3796,12.3963,165719.0
2023-09-06 13:50:00,14.88,14.93,14.88,14.92,308464.0,12.388,12.4296,12.388,12.4213,308464.0
2023-09-06 14:00:00,14.92,14.93,14.88,14.88,145017.0,12.4213,12.4296,12.388,12.388,145017.0
2023-09-06 14:10:00,14.89,14.9,14.88,14.9,237859.0,12.3963,12.4046,12.388,12.4046,237859.0
2023-09-06 14:20:00,14.9,14.9,14.85,14.86,287599.0,12.4046,12.4046,12.363,12.3713,287599.0
2023-09-06 14:30:00,14.86,14.88,14.86,14.88,115178.0,12.3713,12.388,12.3713,12.388,115178.0
2023-09-06 14:40:00,14.88,14.88,14.84,14.86,359887.0,12.388,12.388,12.3547,12.3713,359887.0
2023-09-06 14:50:00,14.85,14.87,14.84,14.85,154683.0,12.363,12.3796,12.3547,12.363,154683.0
2023-09-06 15:00:00,14.85,14.85,14.84,14.85,141800.0,12.363,12.363,12.3547,12.363,141800.0
2023-09-06 15:10:00,14.85,14.88,14.84,14.87,346673.0,12.363,12.388,12.3547,12.3796,346673.0
2023-09-06 15:20:00,14.88,14.9,14.87,14.9,317543.0,12.388,12.4046,12.3796,12.4046,317543.0
2023-09-06 15:30:00,14.89,14.92,14.89,14.91,459549.0,12.3963,12.4213,12.3963,12.4129,459549.0
2023-09-06 15:40:00,14.91,14.92,14.89,14.91,748362.0,12.4129,12.4213,12.3963,12.4129,748362.0
2023-09-06 15:50:00,14.91,14.93,14.88,14.92,3798722.0,12.4129,12.4296,12.388,12.4213,3798722.0
2023-09-07 09:30:00,14.84,14.92,14.78,14.83,538206.0,12.3547,12.4213,12.3047,12.3463,538206.0
2023-09-07 09:40:00,14.83,14.86,14.72,14.72,492546.0,12.3463,12.3713,12.2548,12.2548,492546.0
2023-09-07 09:50:00,14.72,14.73,14.61,14.64,578571.0,12.2548,12.2631,12.1632,12.1882,578571.0
2023-09-07 10:00:00,14.64,14.65,14.6,14.61,212871.0,12.1882,12.1965,12.1549,12.1632,212871.0
2023-09-07 10:10:00,14.61,14.71,14.6,14.66,533209.0,12.1632,12.2464,12.1549,12.2048,533209.0
2023-09-07 10:20:00,14.67,14.7,14.63,14.68,306891.0,12.2131,12.2381,12.1798,12.2215,306891.0
2023-09-07 10:30:00,14.69,14.7,14.63,14.68,643632.0,12.2298,12.2381,12.1798,12.2215,643632.0
2023-09-07 10:40:00,14.67,14.7,14.63,14.64,464008.0,12.2131,12.2381,12.1798,12.1882,464008.0
2023-09-07 10:50:00,14.64,14.65,14.59,14.59,371976.0,12.1882,12.1965,12.1465,12.1465,371976.0
2023-09-07 11:00:00,14.6,14.6,14.54,14.57,274868.0,12.1549,12.1549,12.1049,12.1299,274868.0
2023-09-07 11:10:00,14.57,14.57,14.51,14.52,628986.0,12.1299,12.1299,12.0799,12.0883,628986.0
2023-09-07 11:20:00,14.53,14.61,14.51,14.6,490362.0,12.0966,12.1632,12.0799,12.1549,490362.0
2023-09-07 11:30:00,14.61,14.63,14.59,14.62,165331.0,12.1632,12.1798,12.1465,12.1715,165331.0
2023-09-07 11:40:00,14.62,14.65,14.61,14.65,115535.0,12.1715,12.1965,12.1632,12.1965,115535.0
2023-09-07 11:50:00,14.65,14.67,14.63,14.66,216931.0,12.1965,12.2131,12.1798,12.2048,216931.0
2023-09-07 12:00:00,14.66,14.67,14.64,14.66,150865.0,12.2048,12.2131,12.1882,12.2048,150865.0
2023-09-07 12:10:00,14.65,14.7,14.65,14.7,123324.0,12.1965,12.2381,12.1965,12.2381,123324.0
2023-09-07 12:20:00,14.7,14.72,14.68,14.7,305601.0,12.2381,12.2548,12.2215,12.2381,305601.0
2023-09-07 12:30:00,14.7,14.7,14.67,14.69,71224.0,12.2381,12.2381,12.2131,12.2298,71224.0
2023-09-07 12:40:00,14.69,14.69,14.65,14.66,112344.0,12.2298,12.2298,12.1965,12.2048,112344.0
2023-09-07 12:50:00,14.66,14.66,14.64,14.64,186544.0,12.2048,12.2048,12.1882,12.1882,186544.0
2023-09-07 13:00:00,14.64,14.65,14.62,14.62,76723.0,12.1882,12.1965,12.1715,12.1715,76723.0
2023-09-07 13:10:00,14.62,14.64,14.61,14.63,125005.0,12.1715,12.1882,12.1632,12.1798,125005.0
2023-09-07 13:20:00,14.63,14.64,14.61,14.63,160531.0,12.1798,12.1882,12.1632,12.1798,160531.0
2023-09-07 13:30:00,14.63,14.63,14.6,14.61,77877.0,12.1798,12.1798,12.1549,12.1632,77877.0
2023-09-07 13:40:00,14.61,14.64,14.59,14.63,191746.0,12.1632,12.1882,12.1465,12.1798,191746.0
2023-09-07 13:50:00,14.62,14.65,14.62,14.64,61736.0,12.1715,12.1965,12.1715,12.1882,61736.0
2023-09-07 14:00:00,14.64,14.65,14.63,14.64,157559.0,12.1882,12.1965,12.1798,12.1882,157559.0
2023-09-07 14:10:00,14.64,14.66,14.63,14.66,96769.0,12.1882,12.2048,12.1798,12.2048,96769.0
2023-09-07 14:20:00,14.66,14.66,14.63,14.65,109027.0,12.2048,12.2048,12.1798,12.1965,109027.0
2023-09-07 14:30:00,14.65,14.66,14.64,14.65,121116.0,12.1965,12.2048,12.1882,12.1965,121116.0
2023-09-07 14:40:00,14.64,14.7,14.64,14.67,475769.0,12.1882,12.2381,12.1882,12.2131,475769.0
2023-09-07 14:50:00,14.66,14.67,14.64,14.65,152241.0,12.2048,12.2131,12.1882,12.1965,152241.0
2023-09-07 15:00:00,14.65,14.65,14.61,14.62,212911.0,12.1965,12.1965,12.1632,12.1715,212911.0
2023-09-07 15:10:00,14.61,14.64,14.61,14.64,126524.0,12.1632,12.1882,12.1632,12.1882,126524.0
2023-09-07 15:20:00,14.64,14.64,14.62,14.64,275288.0,12.1882,12.1882,12.1715,12.1882,275288.0
2023-09-07 15:30:00,14.64,14.64,14.57,14.59,377263.0,12.1882,12.1882,12.1299,12.1465,377263.0
2023-09-07 15:40:00,14.59,14.6,14.57,14.58,339223.0,12.1465,12.1549,12.1299,12.1382,339223.0
2023-09-07 15:50:00,14.57,14.58,14.56,14.56,1632237.0,12.1299,12.1382,12.1216,12.1216,1632237.0
2023-09-08 09:30:00,14.81,14.92,14.77,14.82,2535428.0,12.3297,12.4213,12.2964,12.338,2535428.0
2023-09-08 09:40:00,14.82,14.82,14.74,14.75,844296.0,12.338,12.338,12.2714,12.2797,844296.0
2023-09-08 09:50:00,14.76,14.78,14.72,14.75,531556.0,12.2881,12.3047,12.2548,12.2797,531556.0
2023-09-08 10:00:00,14.75,14.84,14.74,14.77,845238.0,12.2797,12.3547,12.2714,12.2964,845238.0
2023-09-08 10:10:00,14.78,14.82,14.76,14.79,409356.0,12.3047,12.338,12.2881,12.313,409356.0
2023-09-08 10:20:00,14.79,14.85,14.78,14.82,558806.0,12.313,12.363,12.3047,12.338,558806.0
2023-09-08 10:30:00,14.82,14.82,14.78,14.79,514097.0,12.338,12.338,12.3047,12.313,514097.0
2023-09-08 10:40:00,14.79,14.81,14.77,14.8,392223.0,12.313,12.3297,12.2964,12.3214,392223.0
2023-09-08 10:50:00,14.81,14.81,14.75,14.75,401241.0,12.3297,12.3297,12.2797,12.2797,401241.0
2023-09-08 11:00:00,14.76,14.78,14.75,14.78,319713.0,12.2881,12.3047,12.2797,12.3047,319713.0
2023-09-08 11:10:00,14.78,14.85,14.77,14.81,1474265.0,12.3047,12.363,12.2964,12.3297,1474265.0
2023-09-08 11:20:00,14.81,14.81,14.78,14.79,449780.0,12.3297,12.3297,12.3047,12.313,449780.0
2023-09-08 11:30:00,14.79,14.8,14.77,14.78,302557.0,12.313,12.3214,12.2964,12.3047,302557.0
2023-09-08 11:40:00,14.78,14.8,14.75,14.77,723151.0,12.3047,12.3214,12.2797,12.2964,723151.0
2023-09-08 11:50:00,14.77,14.77,14.74,14.75,235619.0,12.2964,12.2964,12.2714,12.2797,235619.0
2023-09-08 12:00:00,14.75,14.78,14.73,14.78,204116.0,12.2797,12.3047,12.2631,12.3047,204116.0
2023-09-08 12:10:00,14.77,14.78,14.76,14.77,134427.0,12.2964,12.3047,12.2881,12.2964,134427.0
2023-09-08 12:20:00,14.77,14.77,14.74,14.74,304387.0,12.2964,12.2964,12.2714,12.2714,304387.0
2023-09-08 12:30:00,14.74,14.75,14.72,14.74,284277.0,12.2714,12.2797,12.2548,12.2714,284277.0
2023-09-08 12:40:00,14.74,14.77,14.73,14.76,342208.0,12.2714,12.2964,12.2631,12.2881,342208.0
2023-09-08 12:50:00,14.77,14.8,14.75,14.78,355942.0,12.2964,12.3214,12.2797,12.3047,355942.0
2023-09-08 13:00:00,14.78,14.8,14.77,14.79,138379.0,12.3047,12.3214,12.2964,12.313,138379.0
2023-09-08 13:10:00,14.79,14.84,14.78,14.84,273405.0,12.313,12.3547,12.3047,12.3547,273405.0
2023-09-08 13:20:00,14.84,14.85,14.8,14.81,201248.0,12.3547,12.363,12.3214,12.3297,201248.0
2023-09-08 13:30:00,14.81,14.86,14.8,14.83,248389.0,12.3297,12.3713,12.3214,12.3463,248389.0
2023-09-08 13:40:00,14.83,14.83,14.79,14.8,266615.0,12.3463,12.3463,12.313,12.3214,266615.0
2023-09-08 13:50:00,14.81,14.82,14.77,14.79,251639.0,12.3297,12.338,12.2964,12.313,251639.0
2023-09-08 14:00:00,14.79,14.8,14.77,14.77,231818.0,12.313,12.3214,12.2964,12.2964,231818.0
2023-09-08 14:10:00,14.78,14.78,14.71,14.72,373267.0,12.3047,12.3047,12.2464,12.2548,373267.0
2023-09-08 14:20:00,14.73,14.74,14.7,14.71,322929.0,12.2631,12.2714,12.2381,12.2464,322929.0
2023-09-08 14:30:00,14.71,14.73,14.7,14.71,200822.0,12.2464,12.2631,12.2381,12.2464,200822.0
2023-09-08 14:40:00,14.71,14.73,14.7,14.71,372541.0,12.2464,12.2631,12.2381,12.2464,372541.0
2023-09-08 14:50:00,14.71,14.73,14.71,14.71,138246.0,12.2464,12.2631,12.2464,12.2464,138246.0
2023-09-08 15:00:00,14.71,14.72,14.7,14.72,188766.0,12.2464,12.2548,12.2381,12.2548,188766.0
2023-09-08 15:10:00,14.71,14.73,14.7,14.71,227372.0,12.2464,12.2631,12.2381,12.2464,227372.0
2023-09-08 15:20:00,14.7,14.71,14.69,14.71,191941.0,12.2381,12.2464,12.2298,12.2464,191941.0
2023-09-08 15:30:00,14.7,14.72,14.68,14.69,480918.0,12.2381,12.2548,12.2215,12.2298,480918.0
2023-09-08 15:40:00,14.69,14.7,14.68,14.69,448508.0,12.2298,12.2381,12.2215,12.2298,448508.0
2023-09-08 15:50:00,14.69,14.71,14.68,14.69,1083035.0,12.2298,12.2464,12.2215,12.2298,1083035.0
2023-09-11 09:30:00,14.93,14.99,14.91,14.96,747280.0,12.4296,12.4795,12.4129,12.4546,747280.0
2023-09-11 09:40:00,14.96,14.99,14.91,14.93,263345.0,12.4546,12.4795,12.4129,12.4296,263345.0
2023-09-11 09:50:00,14.93,14.94,14.89,14.92,373067.0,12.4296,12.4379,12.3963,12.4213,373067.0
2023-09-11 10:00:00,14.91,14.94,14.89,14.92,292232.0,12.4129,12.4379,12.3963,12.4213,292232.0
2023-09-11 10:10:00,14.92,14.95,14.89,14.95,313550.0,12.4213,12.4462,12.3963,12.4462,313550.0
2023-09-11 10:20:00,14.95,14.98,14.93,14.97,193228.0,12.4462,12.4712,12.4296,12.4629,193228.0
2023-09-11 10:30:00,14.96,14.97,14.9,14.92,350900.0,12.4546,12.4629,12.4046,12.4213,350900.0
2023-09-11 10:40:00,14.92,14.95,14.9,14.91,159098.0,12.4213,12.4462,12.4046,12.4129,159098.0
2023-09-11 10:50:00,14.91,14.93,14.88,14.9,201526.0,12.4129,12.4296,12.388,12.4046,201526.0
2023-09-11 11:00:00,14.89,14.89,14.83,14.84,245703.0,12.3963,12.3963,12.3463,12.3547,245703.0
2023-09-11 11:10:00,14.84,14.88,14.83,14.87,175862.0,12.3547,12.388,12.3463,12.3796,175862.0
2023-09-11 11:20:00,14.86,14.88,14.86,14.86,112914.0,12.3713,12.388,12.3713,12.3713,112914.0
2023-09-11 11:30:00,14.86,14.86,14.83,14.84,198029.0,12.3713,12.3713,12.3463,12.3547,198029.0
2023-09-11 11:40:00,14.84,14.84,14.8,14.83,267613.0,12.3547,12.3547,12.3214,12.3463,267613.0
2023-09-11 11:50:00,14.83,14.85,14.82,14.85,191460.0,12.3463,12.363,12.338,12.363,191460.0
2023-09-11 12:00:00,14.85,14.9,14.85,14.89,227577.0,12.363,12.4046,12.363,12.3963,227577.0
2023-09-11 12:10:00,14.9,14.91,14.88,14.9,256638.0,12.4046,12.4129,12.388,12.4046,256638.0
2023-09-11 12:20:00,14.9,14.9,14.87,14.89,306217.0,12.4046,12.4046,12.3796,12.3963,306217.0
2023-09-11 12:30:00,14.89,14.9,14.87,14.87,246706.0,12.3963,12.4046,12.3796,12.3796,246706.0
2023-09-11 12:40:00,14.88,14.88,14.84,14.87,342214.0,12.388,12.388,12.3547,12.3796,342214.0
2023-09-11 12:50:00,14.87,14.87,14.85,14.87,123849.0,12.3796,12.3796,12.363,12.3796,123849.0
2023-09-11 13:00:00,14.87,14.87,14.84,14.86,271186.0,12.3796,12.3796,12.3547,12.3713,271186.0
2023-09-11 13:10:00,14.86,14.9,14.85,14.9,476608.0,12.3713,12.4046,12.363,12.4046,476608.0
2023-09-11 13:20:00,14.9,14.9,14.88,14.9,221712.0,12.4046,12.4046,12.388,12.4046,221712.0
2023-09-11 13:30:00,14.9,14.9,14.86,14.87,246567.0,12.4046,12.4046,12.3713,12.3796,246567.0
2023-09-11 13:40:00,14.86,14.86,14.84,14.85,256161.0,12.3713,12.3713,12.3547,12.363,256161.0
2023-09-11 13:50:00,14.85,14.86,14.83,14.84,218824.0,12.363,12.3713,12.3463,12.3547,218824.0
2023-09-11 14:00:00,14.83,14.85,14.82,14.85,323888.0,12.3463,12.363,12.338,12.363,323888.0
2023-09-11 14:10:00,14.85,14.85,14.79,14.83,815836.0,12.363,12.363,12.313,12.3463,815836.0
2023-09-11 14:20:00,14.83,14.84,14.8,14.81,802766.0,12.3463,12.3547,12.3214,12.3297,802766.0
2023-09-11 14:30:00,14.81,14.82,14.79,14.79,1112407.0,12.3297,12.338,12.313,12.313,1112407.0
2023-09-11 14:40:00,14.79,14.81,14.77,14.79,1085650.0,12.313,12.3297,12.2964,12.313,1085650.0
2023-09-11 14:50:00,14.8,14.81,14.78,14.79,482547.0,12.3214,12.3297,12.3047,12.313,482547.0
2023-09-11 15:00:00,14.79,14.8,14.78,14.79,444655.0,12.313,12.3214,12.3047,12.313,444655.0
2023-09-11 15:10:00,14.79,14.81,14.76,14.77,871639.0,12.313,12.3297,12.2881,12.2964,871639.0
2023-09-11 15:20:00,14.77,14.78,14.75,14.78,769549.0,12.2964,12.3047,12.2797,12.3047,769549.0
2023-09-11 15:30:00,14.78,14.79,14.75,14.76,870071.0,12.3047,12.313,12.2797,12.2881,870071.0
2023-09-11 15:40:00,14.76,14.78,14.74,14.77,928142.0,12.2881,12.3047,12.2714,12.2964,928142.0
2023-09-11 15:50:00,14.76,14.77,14.71,14.73,2990399.0,12.2881,12.2964,12.2464,12.2631,2990399.0
2023-09-12 09:30:00,14.78,14.87,14.76,14.87,443797.0,12.3047,12.3796,12.2881,12.3796,443797.0
2023-09-12 09:40:00,14.87,14.91,14.85,14.89,365247.0,12.3796,12.4129,12.363,12.3963,365247.0
2023-09-12 09:50:00,14.89,14.95,14.88,14.93,351228.0,12.3963,12.4462,12.388,12.4296,351228.0
2023-09-12 10:00:00,14.93,14.94,14.89,14.91,259050.0,12.4296,12.4379,12.3963,12.4129,259050.0
2023-09-12 10:10:00,14.91,14.95,14.9,14.92,268311.0,12.4129,12.4462,12.4046,12.4213,268311.0
2023-09-12 10:20:00,14.91,14.92,14.87,14.88,219357.0,12.4129,12.4213,12.3796,12.388,219357.0
2023-09-12 10:30:00,14.89,14.93,14.88,14.91,152260.0,12.3963,12.4296,12.388,12.4129,152260.0
2023-09-12 10:40:00,14.92,14.94,14.91,14.93,183909.0,12.4213,12.4379,12.4129,12.4296,183909.0
2023-09-12 10:50:00,14.92,14.92,14.89,14.92,129977.0,12.4213,12.4213,12.3963,12.4213,129977.0
2023-09-12 11:00:00,14.92,14.95,14.91,14.95,193402.0,12.4213,12.4462,12.4129,12.4462,193402.0
2023-09-12 11:10:00,14.95,14.95,14.92,14.94,194832.0,12.4462,12.4462,12.4213,12.4379,194832.0
2023-09-12 11:20:00,14.94,14.94,14.91,14.93,131407.0,12.4379,12.4379,12.4129,12.4296,131407.0
2023-09-12 11:30:00,14.93,14.93,14.89,14.9,72717.0,12.4296,12.4296,12.3963,12.4046,72717.0
2023-09-12 11:40:00,14.9,14.98,14.88,14.98,678862.0,12.4046,12.4712,12.388,12.4712,678862.0
2023-09-12 11:50:00,14.98,14.99,14.96,14.98,132570.0,12.4712,12.4795,12.4546,12.4712,132570.0
2023-09-12 12:00:00,14.97,14.98,14.96,14.98,182781.0,12.4629,12.4712,12.4546,12.4712,182781.0
2023-09-12 12:10:00,14.98,14.99,14.96,14.96,131393.0,12.4712,12.4795,12.4546,12.4546,131393.0
2023-09-12 12:20:00,14.96,14.97,14.95,14.96,138086.0,12.4546,12.4629,12.4462,12.4546,138086.0
2023-09-12 12:30:00,14.96,14.96,14.92,14.94,95591.0,12.4546,12.4546,12.4213,12.4379,95591.0
2023-09-12 12:40:00,14.94,14.96,14.93,14.96,290442.0,12.4379,12.4546,12.4296,12.4546,290442.0
2023-09-12 12:50:00,14.96,14.96,14.93,14.94,208119.0,12.4546,12.4546,12.4296,12.4379,208119.0
2023-09-12 13:00:00,14.94,14.94,14.92,14.94,148291.0,12.4379,12.4379,12.4213,12.4379,148291.0
2023-09-12 13:10:00,14.94,14.95,14.92,14.92,104780.0,12.4379,12.4462,12.4213,12.4213,104780.0
2023-09-12 13:20:00,14.93,14.97,14.92,14.96,171137.0,12.4296,12.4629,12.4213,12.4546,171137.0
2023-09-12 13:30:00,14.96,14.98,14.94,14.96,268016.0,12.4546,12.4712,12.4379,12.4546,268016.0
2023-09-12 13:40:00,14.96,14.96,14.91,14.92,107307.0,12.4546,12.4546,12.4129,12.4213,107307.0
2023-09-12 13:50:00,14.92,14.93,14.89,14.92,219172.0,12.4213,12.4296,12.3963,12.4213,219172.0
2023-09-12 14:00:00,14.92,14.92,14.9,14.92,177838.0,12.4213,12.4213,12.4046,12.4213,177838.0
2023-09-12 14:10:00,14.92,14.93,14.9,14.91,131999.0,12.4213,12.4296,12.4046,12.4129,131999.0
2023-09-12 14:20:00,14.92,14.93,14.91,14.92,171005.0,12.4213,12.4296,12.4129,12.4213,171005.0
2023-09-12 14:30:00,14.92,14.93,14.88,14.89,367788.0,12.4213,12.4296,12.388,12.3963,367788.0
2023-09-12 14:40:00,14.89,14.9,14.86,14.87,198451.0,12.3963,12.4046,12.3713,12.3796,198451.0
2023-09-12 14:50:00,14.87,14.87,14.85,14.86,132631.0,12.3796,12.3796,12.363,12.3713,132631.0
2023-09-12 15:00:00,14.86,14.87,14.84,14.86,285595.0,12.3713,12.3796,12.3547,12.3713,285595.0
2023-09-12 15:10:00,14.86,14.86,14.83,14.84,111420.0,12.3713,12.3713,12.3463,12.3547,111420.0
2023-09-12 15:20:00,14.83,14.84,14.81,14.82,212393.0,12.3463,12.3547,12.3297,12.338,212393.0
2023-09-12 15:30:00,14.82,14.82,14.8,14.82,271466.0,12.338,12.338,12.3214,12.338,271466.0
2023-09-12 15:40:00,14.81,14.82,14.81,14.82,144123.0,12.3297,12.338,12.3297,12.338,144123.0
2023-09-12 15:50:00,14.82,14.83,14.81,14.82,908958.0,12.338,12.3463,12.3297,12.338,908958.0
2023-09-13 09:30:00,14.89,14.97,14.88,14.95,707285.0,12.3963,12.4629,12.388,12.4462,707285.0
2023-09-13 09:40:00,14.95,14.95,14.89,14.95,591864.0,12.4462,12.4462,12.3963,12.4462,591864.0
2023-09-13 09:50:00,14.95,14.98,14.91,14.97,695297.0,12.4462,12.4712,12.4129,12.4629,695297.0
2023-09-13 10:00:00,14.98,15.02,14.94,14.95,776338.0,12.4712,12.5045,12.4379,12.4462,776338.0
2023-09-13 10:10:00,14.95,14.95,14.89,14.9,330764.0,12.4462,12.4462,12.3963,12.4046,330764.0
2023-09-13 10:20:00,14.89,14.95,14.88,14.93,319135.0,12.3963,12.4462,12.388,12.4296,319135.0
2023-09-13 10:30:00,14.92,14.97,14.92,14.97,200162.0,12.4213,12.4629,12.4213,12.4629,200162.0
2023-09-13 10:40:00,14.96,15.01,14.95,14.96,417556.0,12.4546,12.4962,12.4462,12.4546,417556.0
2023-09-13 10:50:00,14.96,15.0,14.96,14.98,279323.0,12.4546,12.4879,12.4546,12.4712,279323.0
2023-09-13 11:00:00,14.98,14.98,14.95,14.95,131706.0,12.4712,12.4712,12.4462,12.4462,131706.0
2023-09-13 11:10:00,14.96,14.97,14.92,14.92,245895.0,12.4546,12.4629,12.4213,12.4213,245895.0
2023-09-13 11:20:00,14.92,14.95,14.92,14.93,126138.0,12.4213,12.4462,12.4213,12.4296,126138.0
2023-09-13 11:30:00,14.93,14.93,14.91,14.92,230130.0,12.4296,12.4296,12.4129,12.4213,230130.0
2023-09-13 11:40:00,14.92,14.94,14.91,14.94,185418.0,12.4213,12.4379,12.4129,12.4379,185418.0
2023-09-13 11:50:00,14.94,14.96,14.91,14.95,478885.0,12.4379,12.4546,12.4129,12.4462,478885.0
2023-09-13 12:00:00,14.95,14.95,14.92,14.93,155281.0,12.4462,12.4462,12.4213,12.4296,155281.0
2023-09-13 12:10:00,14.93,14.94,14.91,14.93,126656.0,12.4296,12.4379,12.4129,12.4296,126656.0
2023-09-13 12:20:00,14.94,14.96,14.93,14.96,130051.0,12.4379,12.4546,12.4296,12.4546,130051.0
2023-09-13 12:30:00,14.96,14.97,14.94,14.95,153614.0,12.4546,12.4629,12.4379,12.4462,153614.0
2023-09-13 12:40:00,14.95,14.95,14.91,14.93,209142.0,12.4462,12.4462,12.4129,12.4296,209142.0
2023-09-13 12:50:00,14.93,14.94,14.92,14.94,74707.0,12.4296,12.4379,12.4213,12.4379,74707.0
2023-09-13 13:00:00,14.94,14.95,14.93,14.95,241596.0,12.4379,12.4462,12.4296,12.4462,241596.0
2023-09-13 13:10:00,14.95,14.96,14.94,14.95,138858.0,12.4462,12.4546,12.4379,12.4462,138858.0
2023-09-13 13:20:00,14.94,14.95,14.93,14.93,180805.0,12.4379,12.4462,12.4296,12.4296,180805.0
2023-09-13 13:30:00,14.93,14.94,14.92,14.93,140407.0,12.4296,12.4379,12.4213,12.4296,140407.0
2023-09-13 13:40:00,14.93,14.93,14.92,14.92,60142.0,12.4296,12.4296,12.4213,12.4213,60142.0
2023-09-13 13:50:00,14.93,14.93,14.9,14.9,119003.0,12.4296,12.4296,12.4046,12.4046,119003.0
2023-09-13 14:00:00,14.91,14.91,14.88,14.9,271204.0,12.4129,12.4129,12.388,12.4046,271204.0
2023-09-13 14:10:00,14.9,14.93,14.89,14.92,174470.0,12.4046,12.4296,12.3963,12.4213,174470.0
2023-09-13 14:20:00,14.92,14.92,14.9,14.91,201615.0,12.4213,12.4213,12.4046,12.4129,201615.0
2023-09-13 14:30:00,14.91,14.91,14.89,14.9,197941.0,12.4129,12.4129,12.3963,12.4046,197941.0
2023-09-13 14:40:00,14.9,14.9,14.89,14.89,204291.0,12.4046,12.4046,12.3963,12.3963,204291.0
2023-09-13 14:50:00,14.89,14.9,14.83,14.85,705343.0,12.3963,12.4046,12.3463,12.363,705343.0
2023-09-13 15:00:00,14.86,14.86,14.84,14.85,291935.0,12.3713,12.3713,12.3547,12.363,291935.0
2023-09-13 15:10:00,14.85,14.87,14.84,14.87,179450.0,12.363,12.3796,12.3547,12.3796,179450.0
2023-09-13 15:20:00,14.87,14.87,14.84,14.86,144459.0,12.3796,12.3796,12.3547,12.3713,144459.0
2023-09-13 15:30:00,14.86,14.87,14.84,14.85,324193.0,12.3713,12.3796,12.3547,12.363,324193.0
2023-09-13 15:40:00,14.85,14.85,14.83,14.85,337942.0,12.363,12.363,12.3463,12.363,337942.0
2023-09-13 15:50:00,14.85,14.85,14.81,14.81,1285043.0,12.363,12.363,12.3297,12.3297,1285043.0
2023-09-14 09:30:00,15.02,15.23,15.0,15.22,1844639.0,12.5045,12.6794,12.4879,12.671,1844639.0
2023-09-14 09:40:00,15.22,15.32,15.21,15.24,2026949.0,12.671,12.7543,12.6627,12.6877,2026949.0
2023-09-14 09:50:00,15.25,15.3,15.23,15.3,1503184.0,12.696,12.7376,12.6794,12.7376,1503184.0
2023-09-14 10:00:00,15.3,15.31,15.24,15.26,555185.0,12.7376,12.746,12.6877,12.7043,555185.0
2023-09-14 10:10:00,15.27,15.28,15.21,15.22,410824.0,12.7127,12.721,12.6627,12.671,410824.0
2023-09-14 10:20:00,15.22,15.27,15.2,15.27,1114685.0,12.671,12.7127,12.6544,12.7127,1114685.0
2023-09-14 10:30:00,15.27,15.28,15.25,15.26,577672.0,12.7127,12.721,12.696,12.7043,577672.0
2023-09-14 10:40:00,15.26,15.32,15.25,15.32,400666.0,12.7043,12.7543,12.696,12.7543,400666.0
2023-09-14 10:50:00,15.31,15.32,15.28,15.31,396699.0,12.746,12.7543,12.721,12.746,396699.0
2023-09-14 11:00:00,15.32,15.32,15.28,15.3,287278.0,12.7543,12.7543,12.721,12.7376,287278.0
2023-09-14 11:10:00,15.3,15.33,15.29,15.33,412671.0,12.7376,12.7626,12.7293,12.7626,412671.0
2023-09-14 11:20:00,15.33,15.33,15.29,15.32,326372.0,12.7626,12.7626,12.7293,12.7543,326372.0
2023-09-14 11:30:00,15.32,15.33,15.25,15.25,244667.0,12.7543,12.7626,12.696,12.696,244667.0
2023-09-14 11:40:00,15.26,15.28,15.25,15.28,409808.0,12.7043,12.721,12.696,12.721,409808.0
2023-09-14 11:50:00,15.27,15.29,15.26,15.28,291264.0,12.7127,12.7293,12.7043,12.721,291264.0
2023-09-14 12:00:00,15.28,15.29,15.26,15.27,151776.0,12.721,12.7293,12.7043,12.7127,151776.0
2023-09-14 12:10:00,15.27,15.28,15.26,15.28,206508.0,12.7127,12.721,12.7043,12.721,206508.0
2023-09-14 12:20:00,15.27,15.3,15.26,15.3,211800.0,12.7127,12.7376,12.7043,12.7376,211800.0
2023-09-14 12:30:00,15.29,15.31,15.29,15.29,232164.0,12.7293,12.746,12.7293,12.7293,232164.0
2023-09-14 12:40:00,15.3,15.3,15.28,15.29,104978.0,12.7376,12.7376,12.721,12.7293,104978.0
2023-09-14 12:50:00,15.29,15.31,15.28,15.31,210606.0,12.7293,12.746,12.721,12.746,210606.0
2023-09-14 13:00:00,15.31,15.32,15.29,15.31,425207.0,12.746,12.7543,12.7293,12.746,425207.0
2023-09-14 13:10:00,15.31,15.34,15.3,15.33,117880.0,12.746,12.7709,12.7376,12.7626,117880.0
2023-09-14 13:20:00,15.34,15.34,15.32,15.34,211693.0,12.7709,12.7709,12.7543,12.7709,211693.0
2023-09-14 13:30:00,15.34,15.35,15.33,15.35,63109.0,12.7709,12.7793,12.7626,12.7793,63109.0
2023-09-14 13:40:00,15.35,15.35,15.32,15.33,291933.0,12.7793,12.7793,12.7543,12.7626,291933.0
2023-09-14 13:50:00,15.33,15.35,15.32,15.35,125619.0,12.7626,12.7793,12.7543,12.7793,125619.0
2023-09-14 14:00:00,15.35,15.39,15.34,15.38,596681.0,12.7793,12.8126,12.7709,12.8042,596681.0
2023-09-14 14:10:00,15.38,15.39,15.34,15.36,266925.0,12.8042,12.8126,12.7709,12.7876,266925.0
2023-09-14 14:20:00,15.36,15.38,15.35,15.36,688774.0,12.7876,12.8042,12.7793,12.7876,688774.0
2023-09-14 14:30:00,15.36,15.38,15.33,15.38,350553.0,12.7876,12.8042,12.7626,12.8042,350553.0
2023-09-14 14:40:00,15.37,15.38,15.36,15.37,191550.0,12.7959,12.8042,12.7876,12.7959,191550.0
2023-09-14 14:50:00,15.37,15.38,15.36,15.37,222288.0,12.7959,12.8042,12.7876,12.7959,222288.0
2023-09-14 15:00:00,15.37,15.39,15.36,15.39,240043.0,12.7959,12.8126,12.7876,12.8126,240043.0
2023-09-14 15:10:00,15.39,15.39,15.36,15.38,433196.0,12.8126,12.8126,12.7876,12.8042,433196.0
2023-09-14 15:20:00,15.39,15.39,15.36,15.36,357806.0,12.8126,12.8126,12.7876,12.7876,357806.0
2023-09-14 15:30:00,15.37,15.38,15.35,15.38,661492.0,12.7959,12.8042,12.7793,12.8042,661492.0
2023-09-14 15:40:00,15.38,15.39,15.36,15.39,515770.0,12.8042,12.8126,12.7876,12.8126,515770.0
2023-09-14 15:50:00,15.39,15.39,15.36,15.38,1481938.0,12.8126,12.8126,12.7876,12.8042,1481938.0
2023-09-15 09:30:00,15.34,15.41,15.33,15.36,738724.0,12.7709,12.8292,12.7626,12.7876,738724.0
2023-09-15 09:40:00,15.36,15.38,15.31,15.33,484555.0,12.7876,12.8042,12.746,12.7626,484555.0
2023-09-15 09:50:00,15.33,15.33,15.27,15.28,479396.0,12.7626,12.7626,12.7127,12.721,479396.0
2023-09-15 10:00:00,15.29,15.38,15.28,15.29,569417.0,12.7293,12.8042,12.721,12.7293,569417.0
2023-09-15 10:10:00,15.29,15.3,15.23,15.24,458814.0,12.7293,12.7376,12.6794,12.6877,458814.0
2023-09-15 10:20:00,15.23,15.29,15.22,15.28,483931.0,12.6794,12.7293,12.671,12.721,483931.0
2023-09-15 10:30:00,15.27,15.3,15.26,15.29,235428.0,12.7127,12.7376,12.7043,12.7293,235428.0
2023-09-15 10:40:00,15.3,15.3,15.25,15.25,286700.0,12.7376,12.7376,12.696,12.696,286700.0
2023-09-15 10:50:00,15.26,15.26,15.21,15.21,378800.0,12.7043,12.7043,12.6627,12.6627,378800.0
2023-09-15 11:00:00,15.21,15.23,15.2,15.22,232010.0,12.6627,12.6794,12.6544,12.671,232010.0
2023-09-15 11:10:00,15.21,15.25,15.21,15.24,258787.0,12.6627,12.696,12.6627,12.6877,258787.0
2023-09-15 11:20:00,15.24,15.26,15.23,15.24,184872.0,12.6877,12.7043,12.6794,12.6877,184872.0
2023-09-15 11:30:00,15.24,15.24,15.19,15.19,270925.0,12.6877,12.6877,12.6461,12.6461,270925.0
2023-09-15 11:40:00,15.2,15.21,15.18,15.21,201819.0,12.6544,12.6627,12.6377,12.6627,201819.0
2023-09-15 11:50:00,15.21,15.25,15.2,15.24,383554.0,12.6627,12.696,12.6544,12.6877,383554.0
2023-09-15 12:00:00,15.24,15.31,15.23,15.29,532266.0,12.6877,12.746,12.6794,12.7293,532266.0
2023-09-15 12:10:00,15.28,15.29,15.24,15.26,300616.0,12.721,12.7293,12.6877,12.7043,300616.0
2023-09-15 12:20:00,15.27,15.28,15.25,15.25,228006.0,12.7127,12.721,12.696,12.696,228006.0
2023-09-15 12:30:00,15.26,15.29,15.24,15.29,207047.0,12.7043,12.7293,12.6877,12.7293,207047.0
2023-09-15 12:40:00,15.29,15.31,15.27,15.31,165590.0,12.7293,12.746,12.7127,12.746,165590.0
2023-09-15 12:50:00,15.31,15.34,15.27,15.29,338570.0,12.746,12.7709,12.7127,12.7293,338570.0
2023-09-15 13:00:00,15.28,15.29,15.24,15.26,152405.0,12.721,12.7293,12.6877,12.7043,152405.0
2023-09-15 13:10:00,15.26,15.28,15.25,15.27,149048.0,12.7043,12.721,12.696,12.7127,149048.0
2023-09-15 13:20:00,15.27,15.29,15.25,15.28,120191.0,12.7127,12.7293,12.696,12.721,120191.0
2023-09-15 13:30:00,15.29,15.3,15.26,15.29,213313.0,12.7293,12.7376,12.7043,12.7293,213313.0
2023-09-15 13:40:00,15.29,15.3,15.28,15.3,137858.0,12.7293,12.7376,12.721,12.7376,137858.0
2023-09-15 13:50:00,15.3,15.31,15.29,15.3,170502.0,12.7376,12.746,12.7293,12.7376,170502.0
2023-09-15 14:00:00,15.3,15.3,15.28,15.29,154384.0,12.7376,12.7376,12.721,12.7293,154384.0
2023-09-15 14:10:00,15.3,15.3,15.27,15.28,119646.0,12.7376,12.7376,12.7127,12.721,119646.0
2023-09-15 14:20:00,15.28,15.31,15.27,15.29,212650.0,12.721,12.746,12.7127,12.7293,212650.0
2023-09-15 14:30:00,15.29,15.3,15.25,15.27,297744.0,12.7293,12.7376,12.696,12.7127,297744.0
2023-09-15 14:40:00,15.27,15.28,15.26,15.27,119605.0,12.7127,12.721,12.7043,12.7127,119605.0
2023-09-15 14:50:00,15.27,15.27,15.24,15.26,252942.0,12.7127,12.7127,12.6877,12.7043,252942.0
2023-09-15 15:00:00,15.26,15.26,15.23,15.23,221724.0,12.7043,12.7043,12.6794,12.6794,221724.0
2023-09-15 15:10:00,15.24,15.25,15.23,15.25,134334.0,12.6877,12.696,12.6794,12.696,134334.0
2023-09-15 15:20:00,15.25,15.26,15.22,15.25,389442.0,12.696,12.7043,12.671,12.696,389442.0
2023-09-15 15:30:00,15.26,15.26,15.23,15.24,327582.0,12.7043,12.7043,12.6794,12.6877,327582.0
2023-09-15 15:40:00,15.24,15.24,15.22,15.23,523712.0,12.6877,12.6877,12.671,12.6794,523712.0
2023-09-15 15:50:00,15.22,15.24,15.19,15.2,1339617.0,12.671,12.6877,12.6461,12.6544,1339617.0
2023-09-18 09:30:00,15.51,15.53,15.41,15.47,1258732.0,12.9125,12.9291,12.8292,12.8792,1258732.0
2023-09-18 09:40:00,15.47,15.47,15.41,15.42,534650.0,12.8792,12.8792,12.8292,12.8375,534650.0
2023-09-18 09:50:00,15.42,15.43,15.38,15.43,381870.0,12.8375,12.8459,12.8042,12.8459,381870.0
2023-09-18 10:00:00,15.44,15.46,15.42,15.46,475663.0,12.8542,12.8708,12.8375,12.8708,475663.0
2023-09-18 10:10:00,15.46,15.52,15.45,15.51,636414.0,12.8708,12.9208,12.8625,12.9125,636414.0
2023-09-18 10:20:00,15.51,15.63,15.5,15.62,840997.0,12.9125,13.0124,12.9041,13.004,840997.0
2023-09-18 10:30:00,15.62,15.66,15.59,15.64,541119.0,13.004,13.0373,12.9791,13.0207,541119.0
2023-09-18 10:40:00,15.65,15.71,15.63,15.67,446981.0,13.029,13.079,13.0124,13.0457,446981.0
2023-09-18 10:50:00,15.67,15.69,15.65,15.66,212456.0,13.0457,13.0623,13.029,13.0373,212456.0
2023-09-18 11:00:00,15.66,15.66,15.6,15.61,365547.0,13.0373,13.0373,12.9874,12.9957,365547.0
2023-09-18 11:10:00,15.61,15.62,15.57,15.59,291603.0,12.9957,13.004,12.9624,12.9791,291603.0
2023-09-18 11:20:00,15.58,15.6,15.56,15.56,237414.0,12.9707,12.9874,12.9541,12.9541,237414.0
2023-09-18 11:30:00,15.56,15.58,15.53,15.53,254345.0,12.9541,12.9707,12.9291,12.9291,254345.0
2023-09-18 11:40:00,15.54,15.54,15.49,15.51,182219.0,12.9374,12.9374,12.8958,12.9125,182219.0
2023-09-18 11:50:00,15.51,15.52,15.49,15.5,150667.0,12.9125,12.9208,12.8958,12.9041,150667.0
2023-09-18 12:00:00,15.5,15.51,15.48,15.48,170314.0,12.9041,12.9125,12.8875,12.8875,170314.0
2023-09-18 12:10:00,15.49,15.49,15.44,15.45,162602.0,12.8958,12.8958,12.8542,12.8625,162602.0
2023-09-18 12:20:00,15.45,15.45,15.41,15.43,255650.0,12.8625,12.8625,12.8292,12.8459,255650.0
2023-09-18 12:30:00,15.43,15.46,15.42,15.44,231506.0,12.8459,12.8708,12.8375,12.8542,231506.0
2023-09-18 12:40:00,15.44,15.47,15.43,15.45,104167.0,12.8542,12.8792,12.8459,12.8625,104167.0
2023-09-18 12:50:00,15.46,15.48,15.43,15.45,223245.0,12.8708,12.8875,12.8459,12.8625,223245.0
2023-09-18 13:00:00,15.45,15.46,15.43,15.43,192761.0,12.8625,12.8708,12.8459,12.8459,192761.0
2023-09-18 13:10:00,15.44,15.44,15.41,15.42,182429.0,12.8542,12.8542,12.8292,12.8375,182429.0
2023-09-18 13:20:00,15.42,15.45,15.41,15.43,120476.0,12.8375,12.8625,12.8292,12.8459,120476.0
2023-09-18 13:30:00,15.43,15.45,15.42,15.45,193671.0,12.8459,12.8625,12.8375,12.8625,193671.0
2023-09-18 13:40:00,15.45,15.46,15.44,15.46,79597.0,12.8625,12.8708,12.8542,12.8708,79597.0
2023-09-18 13:50:00,15.45,15.47,15.45,15.46,151154.0,12.8625,12.8792,12.8625,12.8708,151154.0
2023-09-18 14:00:00,15.46,15.47,15.43,15.44,192516.0,12.8708,12.8792,12.8459,12.8542,192516.0
2023-09-18 14:10:00,15.44,15.45,15.42,15.43,169816.0,12.8542,12.8625,12.8375,12.8459,169816.0
2023-09-18 14:20:00,15.43,15.45,15.42,15.44,131712.0,12.8459,12.8625,12.8375,12.8542,131712.0
2023-09-18 14:30:00,15.44,15.45,15.42,15.45,119925.0,12.8542,12.8625,12.8375,12.8625,119925.0
2023-09-18 14:40:00,15.45,15.45,15.42,15.42,95675.0,12.8625,12.8625,12.8375,12.8375,95675.0
2023-09-18 14:50:00,15.43,15.43,15.39,15.39,185078.0,12.8459,12.8459,12.8126,12.8126,185078.0
2023-09-18 15:00:00,15.4,15.4,15.37,15.39,293653.0,12.8209,12.8209,12.7959,12.8126,293653.0
2023-09-18 15:10:00,15.39,15.4,15.33,15.33,349577.0,12.8126,12.8209,12.7626,12.7626,349577.0
2023-09-18 15:20:00,15.33,15.35,15.31,15.35,261826.0,12.7626,12.7793,12.746,12.7793,261826.0
2023-09-18 15:30:00,15.35,15.38,15.34,15.37,268618.0,12.7793,12.8042,12.7709,12.7959,268618.0
2023-09-18 15:40:00,15.37,15.39,15.36,15.38,177186.0,12.7959,12.8126,12.7876,12.8042,177186.0
2023-09-18 15:50:00,15.39,15.4,15.37,15.39,1373428.0,12.8126,12.8209,12.7959,12.8126,1373428.0
2023-09-19 09:30:00,15.58,15.59,15.51,15.51,615162.0,12.9707,12.9791,12.9125,12.9125,615162.0
2023-09-19 09:40:00,15.51,15.52,15.43,15.46,356843.0,12.9125,12.9208,12.8459,12.8708,356843.0
2023-09-19 09:50:00,15.47,15.48,15.43,15.46,371789.0,12.8792,12.8875,12.8459,12.8708,371789.0
2023-09-19 10:00:00,15.46,15.49,15.45,15.49,89561.0,12.8708,12.8958,12.8625,12.8958,89561.0
2023-09-19 10:10:00,15.48,15.49,15.45,15.46,121188.0,12.8875,12.8958,12.8625,12.8708,121188.0
2023-09-19 10:20:00,15.46,15.49,15.46,15.48,163242.0,12.8708,12.8958,12.8708,12.8875,163242.0
2023-09-19 10:30:00,15.48,15.51,15.46,15.49,320892.0,12.8875,12.9125,12.8708,12.8958,320892.0
2023-09-19 10:40:00,15.49,15.58,15.48,15.58,374682.0,12.8958,12.9707,12.8875,12.9707,374682.0
2023-09-19 10:50:00,15.58,15.59,15.54,15.56,408824.0,12.9707,12.9791,12.9374,12.9541,408824.0
2023-09-19 11:00:00,15.56,15.57,15.51,15.51,419671.0,12.9541,12.9624,12.9125,12.9125,419671.0
2023-09-19 11:10:00,15.52,15.55,15.49,15.54,307560.0,12.9208,12.9458,12.8958,12.9374,307560.0
2023-09-19 11:20:00,15.55,15.55,15.52,15.54,583651.0,12.9458,12.9458,12.9208,12.9374,583651.0
2023-09-19 11:30:00,15.54,15.57,15.52,15.55,579458.0,12.9374,12.9624,12.9208,12.9458,579458.0
2023-09-19 11:40:00,15.55,15.57,15.53,15.54,583977.0,12.9458,12.9624,12.9291,12.9374,583977.0
2023-09-19 11:50:00,15.54,15.55,15.51,15.52,308588.0,12.9374,12.9458,12.9125,12.9208,308588.0
2023-09-19 12:00:00,15.51,15.54,15.5,15.53,343144.0,12.9125,12.9374,12.9041,12.9291,343144.0
2023-09-19 12:10:00,15.53,15.54,15.53,15.54,227164.0,12.9291,12.9374,12.9291,12.9374,227164.0
2023-09-19 12:20:00,15.53,15.54,15.47,15.48,747486.0,12.9291,12.9374,12.8792,12.8875,747486.0
2023-09-19 12:30:00,15.47,15.48,15.43,15.48,581709.0,12.8792,12.8875,12.8459,12.8875,581709.0
2023-09-19 12:40:00,15.47,15.48,15.44,15.45,137093.0,12.8792,12.8875,12.8542,12.8625,137093.0
2023-09-19 12:50:00,15.45,15.47,15.43,15.46,252218.0,12.8625,12.8792,12.8459,12.8708,252218.0
2023-09-19 13:00:00,15.46,15.46,15.4,15.41,620193.0,12.8708,12.8708,12.8209,12.8292,620193.0
2023-09-19 13:10:00,15.4,15.43,15.4,15.4,364781.0,12.8209,12.8459,12.8209,12.8209,364781.0
2023-09-19 13:20:00,15.41,15.42,15.39,15.42,143180.0,12.8292,12.8375,12.8126,12.8375,143180.0
2023-09-19 13:30:00,15.42,15.46,15.42,15.45,203641.0,12.8375,12.8708,12.8375,12.8625,203641.0
2023-09-19 13:40:00,15.45,15.47,15.43,15.46,335986.0,12.8625,12.8792,12.8459,12.8708,335986.0
2023-09-19 13:50:00,15.46,15.48,15.45,15.46,314907.0,12.8708,12.8875,12.8625,12.8708,314907.0
2023-09-19 14:00:00,15.46,15.48,15.45,15.46,307317.0,12.8708,12.8875,12.8625,12.8708,307317.0
2023-09-19 14:10:00,15.46,15.47,15.35,15.36,2321007.0,12.8708,12.8792,12.7793,12.7876,2321007.0
2023-09-19 14:20:00,15.37,15.37,15.31,15.32,900217.0,12.7959,12.7959,12.746,12.7543,900217.0
2023-09-19 14:30:00,15.32,15.36,15.29,15.35,855438.0,12.7543,12.7876,12.7293,12.7793,855438.0
2023-09-19 14:40:00,15.35,15.37,15.33,15.35,627161.0,12.7793,12.7959,12.7626,12.7793,627161.0
2023-09-19 14:50:00,15.35,15.35,15.33,15.34,251949.0,12.7793,12.7793,12.7626,12.7709,251949.0
2023-09-19 15:00:00,15.34,15.35,15.31,15.33,1359040.0,12.7709,12.7793,12.746,12.7626,1359040.0
2023-09-19 15:10:00,15.32,15.33,15.28,15.3,882721.0,12.7543,12.7626,12.721,12.7376,882721.0
2023-09-19 15:20:00,15.3,15.33,15.28,15.33,819521.0,12.7376,12.7626,12.721,12.7626,819521.0
2023-09-19 15:30:00,15.33,15.36,15.32,15.33,336922.0,12.7626,12.7876,12.7543,12.7626,336922.0
2023-09-19 15:40:00,15.33,15.34,15.3,15.31,2221016.0,12.7626,12.7709,12.7376,12.746,2221016.0
2023-09-19 15:50:00,15.31,15.32,15.27,15.28,2868537.0,12.746,12.7543,12.7127,12.721,2868537.0
2023-09-20 09:30:00,15.3,15.44,15.28,15.43,1076204.0,12.7376,12.8542,12.721,12.8459,1076204.0
2023-09-20 09:40:00,15.43,15.5,15.42,15.46,848347.0,12.8459,12.9041,12.8375,12.8708,848347.0
2023-09-20 09:50:00,15.46,15.52,15.45,15.49,511934.0,12.8708,12.9208,12.8625,12.8958,511934.0
2023-09-20 10:00:00,15.5,15.53,15.47,15.51,399327.0,12.9041,12.9291,12.8792,12.9125,399327.0
2023-09-20 10:10:00,15.52,15.53,15.47,15.52,332658.0,12.9208,12.9291,12.8792,12.9208,332658.0
2023-09-20 10:20:00,15.53,15.54,15.5,15.52,356661.0,12.9291,12.9374,12.9041,12.9208,356661.0
2023-09-20 10:30:00,15.52,15.53,15.48,15.49,179930.0,12.9208,12.9291,12.8875,12.8958,179930.0
2023-09-20 10:40:00,15.49,15.5,15.46,15.48,329114.0,12.8958,12.9041,12.8708,12.8875,329114.0
2023-09-20 10:50:00,15.47,15.5,15.47,15.49,191526.0,12.8792,12.9041,12.8792,12.8958,191526.0
2023-09-20 11:00:00,15.49,15.52,15.47,15.52,439837.0,12.8958,12.9208,12.8792,12.9208,439837.0
2023-09-20 11:10:00,15.51,15.55,15.51,15.54,286375.0,12.9125,12.9458,12.9125,12.9374,286375.0
2023-09-20 11:20:00,15.54,15.55,15.51,15.51,212254.0,12.9374,12.9458,12.9125,12.9125,212254.0
2023-09-20 11:30:00,15.51,15.52,15.49,15.51,188793.0,12.9125,12.9208,12.8958,12.9125,188793.0
2023-09-20 11:40:00,15.51,15.51,15.46,15.46,146020.0,12.9125,12.9125,12.8708,12.8708,146020.0
2023-09-20 11:50:00,15.46,15.49,15.45,15.46,365925.0,12.8708,12.8958,12.8625,12.8708,365925.0
2023-09-20 12:00:00,15.46,15.48,15.45,15.48,193236.0,12.8708,12.8875,12.8625,12.8875,193236.0
2023-09-20 12:10:00,15.48,15.48,15.45,15.46,269639.0,12.8875,12.8875,12.8625,12.8708,269639.0
2023-09-20 12:20:00,15.45,15.48,15.44,15.46,144357.0,12.8625,12.8875,12.8542,12.8708,144357.0
2023-09-20 12:30:00,15.46,15.47,15.46,15.46,62823.0,12.8708,12.8792,12.8708,12.8708,62823.0
2023-09-20 12:40:00,15.46,15.5,15.45,15.49,205176.0,12.8708,12.9041,12.8625,12.8958,205176.0
2023-09-20 12:50:00,15.48,15.5,15.47,15.5,142064.0,12.8875,12.9041,12.8792,12.9041,142064.0
2023-09-20 13:00:00,15.49,15.5,15.45,15.48,200749.0,12.8958,12.9041,12.8625,12.8875,200749.0
2023-09-20 13:10:00,15.48,15.48,15.45,15.46,113641.0,12.8875,12.8875,12.8625,12.8708,113641.0
2023-09-20 13:20:00,15.45,15.46,15.41,15.42,614394.0,12.8625,12.8708,12.8292,12.8375,614394.0
2023-09-20 13:30:00,15.42,15.42,15.38,15.39,537305.0,12.8375,12.8375,12.8042,12.8126,537305.0
2023-09-20 13:40:00,15.39,15.44,15.38,15.44,767446.0,12.8126,12.8542,12.8042,12.8542,767446.0
2023-09-20 13:50:00,15.44,15.5,15.43,15.47,315308.0,12.8542,12.9041,12.8459,12.8792,315308.0
2023-09-20 14:00:00,15.47,15.48,15.4,15.44,251547.0,12.8792,12.8875,12.8209,12.8542,251547.0
2023-09-20 14:10:00,15.45,15.48,15.42,15.43,337096.0,12.8625,12.8875,12.8375,12.8459,337096.0
2023-09-20 14:20:00,15.43,15.48,15.42,15.45,318600.0,12.8459,12.8875,12.8375,12.8625,318600.0
2023-09-20 14:30:00,15.46,15.52,15.44,15.48,581510.0,12.8708,12.9208,12.8542,12.8875,581510.0
2023-09-20 14:40:00,15.48,15.48,15.42,15.43,454065.0,12.8875,12.8875,12.8375,12.8459,454065.0
2023-09-20 14:50:00,15.42,15.44,15.4,15.42,298913.0,12.8375,12.8542,12.8209,12.8375,298913.0
2023-09-20 15:00:00,15.42,15.44,15.41,15.42,216071.0,12.8375,12.8542,12.8292,12.8375,216071.0
2023-09-20 15:10:00,15.42,15.43,15.36,15.37,495091.0,12.8375,12.8459,12.7876,12.7959,495091.0
2023-09-20 15:20:00,15.37,15.39,15.35,15.39,353008.0,12.7959,12.8126,12.7793,12.8126,353008.0
2023-09-20 15:30:00,15.39,15.39,15.33,15.35,353004.0,12.8126,12.8126,12.7626,12.7793,353004.0
2023-09-20 15:40:00,15.34,15.36,15.33,15.36,695938.0,12.7709,12.7876,12.7626,12.7876,695938.0
2023-09-20 15:50:00,15.36,15.36,15.33,15.34,1008461.0,12.7876,12.7876,12.7626,12.7709,1008461.0
2023-09-21 09:30:00,15.07,15.23,15.05,15.18,1124179.0,12.5461,12.6794,12.5295,12.6377,1124179.0
2023-09-21 09:40:00,15.18,15.24,15.17,15.18,533886.0,12.6377,12.6877,12.6294,12.6377,533886.0
2023-09-21 09:50:00,15.18,15.2,15.05,15.06,617932.0,12.6377,12.6544,12.5295,12.5378,617932.0
2023-09-21 10:00:00,15.06,15.08,15.0,15.07,495709.0,12.5378,12.5545,12.4879,12.5461,495709.0
2023-09-21 10:10:00,15.06,15.12,15.03,15.11,320660.0,12.5378,12.5878,12.5128,12.5794,320660.0
2023-09-21 10:20:00,15.11,15.18,15.1,15.1,314415.0,12.5794,12.6377,12.5711,12.5711,314415.0
2023-09-21 10:30:00,15.1,15.12,15.08,15.12,344791.0,12.5711,12.5878,12.5545,12.5878,344791.0
2023-09-21 10:40:00,15.12,15.15,15.06,15.07,230521.0,12.5878,12.6127,12.5378,12.5461,230521.0
2023-09-21 10:50:00,15.07,15.07,15.03,15.06,191046.0,12.5461,12.5461,12.5128,12.5378,191046.0
2023-09-21 11:00:00,15.07,15.1,15.05,15.08,315872.0,12.5461,12.5711,12.5295,12.5545,315872.0
2023-09-21 11:10:00,15.09,15.12,15.06,15.06,270199.0,12.5628,12.5878,12.5378,12.5378,270199.0
2023-09-21 11:20:00,15.06,15.08,15.04,15.06,257435.0,12.5378,12.5545,12.5212,12.5378,257435.0
2023-09-21 11:30:00,15.05,15.06,15.02,15.04,150686.0,12.5295,12.5378,12.5045,12.5212,150686.0
2023-09-21 11:40:00,15.04,15.04,14.98,15.01,491970.0,12.5212,12.5212,12.4712,12.4962,491970.0
2023-09-21 11:50:00,15.01,15.02,14.98,15.01,522117.0,12.4962,12.5045,12.4712,12.4962,522117.0
2023-09-21 12:00:00,15.0,15.02,14.97,15.02,249927.0,12.4879,12.5045,12.4629,12.5045,249927.0
2023-09-21 12:10:00,15.02,15.04,15.0,15.03,124887.0,12.5045,12.5212,12.4879,12.5128,124887.0
2023-09-21 12:20:00,15.03,15.08,15.03,15.08,204613.0,12.5128,12.5545,12.5128,12.5545,204613.0
2023-09-21 12:30:00,15.08,15.11,15.07,15.11,375253.0,12.5545,12.5794,12.5461,12.5794,375253.0
2023-09-21 12:40:00,15.11,15.13,15.1,15.12,137339.0,12.5794,12.5961,12.5711,12.5878,137339.0
2023-09-21 12:50:00,15.12,15.12,15.06,15.07,194986.0,12.5878,12.5878,12.5378,12.5461,194986.0
2023-09-21 13:00:00,15.07,15.1,15.05,15.1,127672.0,12.5461,12.5711,12.5295,12.5711,127672.0
2023-09-21 13:10:00,15.1,15.14,15.09,15.14,141619.0,12.5711,12.6044,12.5628,12.6044,141619.0
2023-09-21 13:20:00,15.14,15.14,15.11,15.13,191400.0,12.6044,12.6044,12.5794,12.5961,191400.0
2023-09-21 13:30:00,15.13,15.14,15.12,15.12,132202.0,12.5961,12.6044,12.5878,12.5878,132202.0
2023-09-21 13:40:00,15.13,15.14,15.12,15.14,208900.0,12.5961,12.6044,12.5878,12.6044,208900.0
2023-09-21 13:50:00,15.14,15.15,15.11,15.12,347818.0,12.6044,12.6127,12.5794,12.5878,347818.0
2023-09-21 14:00:00,15.12,15.13,15.1,15.11,393781.0,12.5878,12.5961,12.5711,12.5794,393781.0
2023-09-21 14:10:00,15.11,15.11,15.08,15.1,323722.0,12.5794,12.5794,12.5545,12.5711,323722.0
2023-09-21 14:20:00,15.1,15.11,15.08,15.09,220912.0,12.5711,12.5794,12.5545,12.5628,220912.0
2023-09-21 14:30:00,15.08,15.1,15.08,15.1,489804.0,12.5545,12.5711,12.5545,12.5711,489804.0
2023-09-21 14:40:00,15.1,15.1,15.04,15.04,212627.0,12.5711,12.5711,12.5212,12.5212,212627.0
2023-09-21 14:50:00,15.04,15.05,15.01,15.04,459121.0,12.5212,12.5295,12.4962,12.5212,459121.0
2023-09-21 15:00:00,15.04,15.05,15.02,15.03,140196.0,12.5212,12.5295,12.5045,12.5128,140196.0
2023-09-21 15:10:00,15.02,15.03,14.98,14.99,270585.0,12.5045,12.5128,12.4712,12.4795,270585.0
2023-09-21 15:20:00,14.99,15.0,14.96,14.96,262652.0,12.4795,12.4879,12.4546,12.4546,262652.0
2023-09-21 15:30:00,14.96,14.97,14.94,14.96,679858.0,12.4546,12.4629,12.4379,12.4546,679858.0
2023-09-21 15:40:00,14.96,15.0,14.96,14.98,873195.0,12.4546,12.4879,12.4546,12.4712,873195.0
2023-09-21 15:50:00,14.98,14.99,14.95,14.99,1461255.0,12.4712,12.4795,12.4462,12.4795,1461255.0
2023-09-22 09:30:00,15.09,15.19,15.08,15.17,600949.0,12.5628,12.6461,12.5545,12.6294,600949.0
2023-09-22 09:40:00,15.16,15.23,15.14,15.22,363962.0,12.6211,12.6794,12.6044,12.671,363962.0
2023-09-22 09:50:00,15.22,15.22,15.14,15.2,258578.0,12.671,12.671,12.6044,12.6544,258578.0
2023-09-22 10:00:00,15.2,15.25,15.19,15.23,282041.0,12.6544,12.696,12.6461,12.6794,282041.0
2023-09-22 10:10:00,15.23,15.24,15.16,15.19,281597.0,12.6794,12.6877,12.6211,12.6461,281597.0
2023-09-22 10:20:00,15.2,15.21,15.15,15.18,138896.0,12.6544,12.6627,12.6127,12.6377,138896.0
2023-09-22 10:30:00,15.18,15.27,15.17,15.25,364807.0,12.6377,12.7127,12.6294,12.696,364807.0
2023-09-22 10:40:00,15.24,15.25,15.22,15.23,180883.0,12.6877,12.696,12.671,12.6794,180883.0
2023-09-22 10:50:00,15.23,15.24,15.19,15.2,196608.0,12.6794,12.6877,12.6461,12.6544,196608.0
2023-09-22 11:00:00,15.21,15.21,15.16,15.17,226179.0,12.6627,12.6627,12.6211,12.6294,226179.0
2023-09-22 11:10:00,15.17,15.18,15.14,15.18,105400.0,12.6294,12.6377,12.6044,12.6377,105400.0
2023-09-22 11:20:00,15.17,15.19,15.15,15.18,140374.0,12.6294,12.6461,12.6127,12.6377,140374.0
2023-09-22 11:30:00,15.17,15.18,15.16,15.18,67338.0,12.6294,12.6377,12.6211,12.6377,67338.0
2023-09-22 11:40:00,15.18,15.19,15.17,15.18,44747.0,12.6377,12.6461,12.6294,12.6377,44747.0
2023-09-22 11:50:00,15.18,15.18,15.15,15.16,65459.0,12.6377,12.6377,12.6127,12.6211,65459.0
2023-09-22 12:00:00,15.16,15.16,15.13,15.13,110976.0,12.6211,12.6211,12.5961,12.5961,110976.0
2023-09-22 12:10:00,15.13,15.14,15.11,15.14,128672.0,12.5961,12.6044,12.5794,12.6044,128672.0
2023-09-22 12:20:00,15.13,15.13,15.11,15.12,99327.0,12.5961,12.5961,12.5794,12.5878,99327.0
2023-09-22 12:30:00,15.12,15.13,15.11,15.13,92177.0,12.5878,12.5961,12.5794,12.5961,92177.0
2023-09-22 12:40:00,15.13,15.13,15.09,15.11,147424.0,12.5961,12.5961,12.5628,12.5794,147424.0
2023-09-22 12:50:00,15.1,15.13,15.1,15.11,89282.0,12.5711,12.5961,12.5711,12.5794,89282.0
2023-09-22 13:00:00,15.1,15.12,15.09,15.1,134701.0,12.5711,12.5878,12.5628,12.5711,134701.0
2023-09-22 13:10:00,15.1,15.11,15.07,15.07,228760.0,12.5711,12.5794,12.5461,12.5461,228760.0
2023-09-22 13:20:00,15.08,15.08,15.03,15.04,171861.0,12.5545,12.5545,12.5128,12.5212,171861.0
2023-09-22 13:30:00,15.04,15.06,15.03,15.04,144195.0,12.5212,12.5378,12.5128,12.5212,144195.0
2023-09-22 13:40:00,15.04,15.05,15.02,15.03,137021.0,12.5212,12.5295,12.5045,12.5128,137021.0
2023-09-22 13:50:00,15.04,15.05,15.02,15.03,113378.0,12.5212,12.5295,12.5045,12.5128,113378.0
2023-09-22 14:00:00,15.03,15.04,15.01,15.02,151806.0,12.5128,12.5212,12.4962,12.5045,151806.0
2023-09-22 14:10:00,15.02,15.04,15.0,15.04,209783.0,12.5045,12.5212,12.4879,12.5212,209783.0
2023-09-22 14:20:00,15.04,15.06,15.03,15.04,124949.0,12.5212,12.5378,12.5128,12.5212,124949.0
2023-09-22 14:30:00,15.04,15.07,15.02,15.07,98796.0,12.5212,12.5461,12.5045,12.5461,98796.0
2023-09-22 14:40:00,15.07,15.09,15.06,15.08,230585.0,12.5461,12.5628,12.5378,12.5545,230585.0
2023-09-22 14:50:00,15.08,15.09,15.06,15.08,179111.0,12.5545,12.5628,12.5378,12.5545,179111.0
2023-09-22 15:00:00,15.08,15.12,15.07,15.11,195969.0,12.5545,12.5878,12.5461,12.5794,195969.0
2023-09-22 15:10:00,15.11,15.12,15.1,15.12,131624.0,12.5794,12.5878,12.5711,12.5878,131624.0
2023-09-22 15:20:00,15.12,15.13,15.11,15.12,169913.0,12.5878,12.5961,12.5794,12.5878,169913.0
2023-09-22 15:30:00,15.12,15.14,15.1,15.12,399322.0,12.5878,12.6044,12.5711,12.5878,399322.0
2023-09-22 15:40:00,15.12,15.12,15.07,15.09,410107.0,12.5878,12.5878,12.5461,12.5628,410107.0
2023-09-22 15:50:00,15.09,15.09,15.07,15.08,760268.0,12.5628,12.5628,12.5461,12.5545,760268.0
2023-09-25 09:30:00,15.0,15.11,14.99,15.09,836013.0,12.4879,12.5794,12.4795,12.5628,836013.0
2023-09-25 09:40:00,15.09,15.13,15.06,15.1,488602.0,12.5628,12.5961,12.5378,12.5711,488602.0
2023-09-25 09:50:00,15.1,15.14,15.09,15.11,364284.0,12.5711,12.6044,12.5628,12.5794,364284.0
2023-09-25 10:00:00,15.11,15.13,15.03,15.06,253736.0,12.5794,12.5961,12.5128,12.5378,253736.0
2023-09-25 10:10:00,15.06,15.09,15.05,15.06,250612.0,12.5378,12.5628,12.5295,12.5378,250612.0
2023-09-25 10:20:00,15.06,15.08,15.02,15.04,253983.0,12.5378,12.5545,12.5045,12.5212,253983.0
2023-09-25 10:30:00,15.04,15.05,15.02,15.04,195985.0,12.5212,12.5295,12.5045,12.5212,195985.0
2023-09-25 10:40:00,15.04,15.05,15.01,15.03,217706.0,12.5212,12.5295,12.4962,12.5128,217706.0
2023-09-25 10:50:00,15.03,15.03,14.97,14.98,253177.0,12.5128,12.5128,12.4629,12.4712,253177.0
2023-09-25 11:00:00,14.99,15.01,14.95,15.0,250815.0,12.4795,12.4962,12.4462,12.4879,250815.0
2023-09-25 11:10:00,15.0,15.03,14.98,15.02,223097.0,12.4879,12.5128,12.4712,12.5045,223097.0
2023-09-25 11:20:00,15.03,15.03,14.99,15.0,167154.0,12.5128,12.5128,12.4795,12.4879,167154.0
2023-09-25 11:30:00,15.0,15.01,14.97,14.98,203294.0,12.4879,12.4962,12.4629,12.4712,203294.0
2023-09-25 11:40:00,14.99,15.01,14.97,14.99,170628.0,12.4795,12.4962,12.4629,12.4795,170628.0
2023-09-25 11:50:00,14.99,15.01,14.98,14.99,145373.0,12.4795,12.4962,12.4712,12.4795,145373.0
2023-09-25 12:00:00,15.0,15.01,14.98,15.01,148782.0,12.4879,12.4962,12.4712,12.4962,148782.0
2023-09-25 12:10:00,15.01,15.01,14.98,15.01,112956.0,12.4962,12.4962,12.4712,12.4962,112956.0
2023-09-25 12:20:00,15.01,15.01,14.98,14.99,125844.0,12.4962,12.4962,12.4712,12.4795,125844.0
2023-09-25 12:30:00,15.0,15.0,14.98,15.0,49620.0,12.4879,12.4879,12.4712,12.4879,49620.0
2023-09-25 12:40:00,14.99,15.01,14.98,14.98,105523.0,12.4795,12.4962,12.4712,12.4712,105523.0
2023-09-25 12:50:00,14.99,14.99,14.95,14.95,97132.0,12.4795,12.4795,12.4462,12.4462,97132.0
2023-09-25 13:00:00,14.95,14.99,14.95,14.99,166240.0,12.4462,12.4795,12.4462,12.4795,166240.0
2023-09-25 13:10:00,14.99,14.99,14.98,14.98,47569.0,12.4795,12.4795,12.4712,12.4712,47569.0
2023-09-25 13:20:00,14.98,14.99,14.96,14.98,201652.0,12.4712,12.4795,12.4546,12.4712,201652.0
2023-09-25 13:30:00,14.98,15.01,14.97,14.99,180626.0,12.4712,12.4962,12.4629,12.4795,180626.0
2023-09-25 13:40:00,14.99,15.0,14.98,14.99,113216.0,12.4795,12.4879,12.4712,12.4795,113216.0
2023-09-25 13:50:00,15.0,15.01,14.99,15.0,69165.0,12.4879,12.4962,12.4795,12.4879,69165.0
2023-09-25 14:00:00,15.0,15.02,14.98,15.0,127867.0,12.4879,12.5045,12.4712,12.4879,127867.0
2023-09-25 14:10:00,14.99,15.0,14.97,14.99,83693.0,12.4795,12.4879,12.4629,12.4795,83693.0
2023-09-25 14:20:00,14.99,15.0,14.97,14.99,221752.0,12.4795,12.4879,12.4629,12.4795,221752.0
2023-09-25 14:30:00,14.98,15.0,14.97,14.99,171423.0,12.4712,12.4879,12.4629,12.4795,171423.0
2023-09-25 14:40:00,14.99,15.01,14.97,15.0,197080.0,12.4795,12.4962,12.4629,12.4879,197080.0
2023-09-25 14:50:00,15.0,15.0,14.98,14.98,101021.0,12.4879,12.4879,12.4712,12.4712,101021.0
2023-09-25 15:00:00,14.99,15.0,14.97,14.99,124137.0,12.4795,12.4879,12.4629,12.4795,124137.0
2023-09-25 15:10:00,14.99,15.04,14.99,15.04,142802.0,12.4795,12.5212,12.4795,12.5212,142802.0
2023-09-25 15:20:00,15.04,15.04,15.02,15.04,189212.0,12.5212,12.5212,12.5045,12.5212,189212.0
2023-09-25 15:30:00,15.04,15.05,15.02,15.05,367526.0,12.5212,12.5295,12.5045,12.5295,367526.0
2023-09-25 15:40:00,15.04,15.05,15.02,15.04,314819.0,12.5212,12.5295,12.5045,12.5212,314819.0
2023-09-25 15:50:00,15.03,15.05,15.03,15.05,783098.0,12.5128,12.5295,12.5128,12.5295,783098.0
2023-09-26 09:30:00,14.9,14.93,14.86,14.91,527459.0,12.4046,12.4296,12.3713,12.4129,527459.0
2023-09-26 09:40:00,14.91,14.95,14.87,14.9,615357.0,12.4129,12.4462,12.3796,12.4046,615357.0
2023-09-26 09:50:00,14.89,14.9,14.84,14.89,302905.0,12.3963,12.4046,12.3547,12.3963,302905.0
2023-09-26 10:00:00,14.89,14.91,14.86,14.88,324014.0,12.3963,12.4129,12.3713,12.388,324014.0
2023-09-26 10:10:00,14.88,14.88,14.78,14.79,362855.0,12.388,12.388,12.3047,12.313,362855.0
2023-09-26 10:20:00,14.8,14.81,14.73,14.74,409873.0,12.3214,12.3297,12.2631,12.2714,409873.0
2023-09-26 10:30:00,14.74,14.79,14.72,14.78,255204.0,12.2714,12.313,12.2548,12.3047,255204.0
2023-09-26 10:40:00,14.78,14.82,14.77,14.8,735879.0,12.3047,12.338,12.2964,12.3214,735879.0
2023-09-26 10:50:00,14.8,14.83,14.8,14.82,241835.0,12.3214,12.3463,12.3214,12.338,241835.0
2023-09-26 11:00:00,14.83,14.83,14.76,14.79,198772.0,12.3463,12.3463,12.2881,12.313,198772.0
2023-09-26 11:10:00,14.78,14.82,14.75,14.77,252547.0,12.3047,12.338,12.2797,12.2964,252547.0
2023-09-26 11:20:00,14.76,14.77,14.74,14.75,205693.0,12.2881,12.2964,12.2714,12.2797,205693.0
2023-09-26 11:30:00,14.75,14.78,14.74,14.77,144853.0,12.2797,12.3047,12.2714,12.2964,144853.0
2023-09-26 11:40:00,14.77,14.77,14.74,14.76,224822.0,12.2964,12.2964,12.2714,12.2881,224822.0
2023-09-26 11:50:00,14.76,14.79,14.75,14.77,292330.0,12.2881,12.313,12.2797,12.2964,292330.0
2023-09-26 12:00:00,14.78,14.78,14.75,14.77,260530.0,12.3047,12.3047,12.2797,12.2964,260530.0
2023-09-26 12:10:00,14.77,14.79,14.76,14.77,292968.0,12.2964,12.313,12.2881,12.2964,292968.0
2023-09-26 12:20:00,14.76,14.79,14.76,14.78,178277.0,12.2881,12.313,12.2881,12.3047,178277.0
2023-09-26 12:30:00,14.78,14.78,14.74,14.77,207097.0,12.3047,12.3047,12.2714,12.2964,207097.0
2023-09-26 12:40:00,14.77,14.79,14.76,14.77,76321.0,12.2964,12.313,12.2881,12.2964,76321.0
2023-09-26 12:50:00,14.77,14.78,14.76,14.78,108782.0,12.2964,12.3047,12.2881,12.3047,108782.0
2023-09-26 13:00:00,14.78,14.78,14.73,14.76,314982.0,12.3047,12.3047,12.2631,12.2881,314982.0
2023-09-26 13:10:00,14.76,14.78,14.72,14.73,164566.0,12.2881,12.3047,12.2548,12.2631,164566.0
2023-09-26 13:20:00,14.73,14.74,14.7,14.71,329744.0,12.2631,12.2714,12.2381,12.2464,329744.0
2023-09-26 13:30:00,14.71,14.71,14.64,14.64,378212.0,12.2464,12.2464,12.1882,12.1882,378212.0
2023-09-26 13:40:00,14.64,14.67,14.63,14.67,310473.0,12.1882,12.2131,12.1798,12.2131,310473.0
2023-09-26 13:50:00,14.67,14.76,14.66,14.75,635192.0,12.2131,12.2881,12.2048,12.2797,635192.0
2023-09-26 14:00:00,14.74,14.75,14.69,14.71,223333.0,12.2714,12.2797,12.2298,12.2464,223333.0
2023-09-26 14:10:00,14.71,14.71,14.68,14.68,157906.0,12.2464,12.2464,12.2215,12.2215,157906.0
2023-09-26 14:20:00,14.68,14.7,14.67,14.68,305392.0,12.2215,12.2381,12.2131,12.2215,305392.0
2023-09-26 14:30:00,14.68,14.7,14.65,14.65,758015.0,12.2215,12.2381,12.1965,12.1965,758015.0
2023-09-26 14:40:00,14.66,14.69,14.65,14.68,269726.0,12.2048,12.2298,12.1965,12.2215,269726.0
2023-09-26 14:50:00,14.68,14.72,14.67,14.68,432871.0,12.2215,12.2548,12.2131,12.2215,432871.0
2023-09-26 15:00:00,14.68,14.7,14.67,14.7,272231.0,12.2215,12.2381,12.2131,12.2381,272231.0
2023-09-26 15:10:00,14.7,14.71,14.65,14.65,275369.0,12.2381,12.2464,12.1965,12.1965,275369.0
2023-09-26 15:20:00,14.66,14.66,14.62,14.64,610456.0,12.2048,12.2048,12.1715,12.1882,610456.0
2023-09-26 15:30:00,14.64,14.66,14.63,14.65,454152.0,12.1882,12.2048,12.1798,12.1965,454152.0
2023-09-26 15:40:00,14.65,14.67,14.63,14.63,769596.0,12.1965,12.2131,12.1798,12.1798,769596.0
2023-09-26 15:50:00,14.63,14.66,14.62,14.66,1615598.0,12.1798,12.2048,12.1715,12.2048,1615598.0
2023-09-27 09:30:00,14.75,14.85,14.75,14.79,688527.0,12.2797,12.363,12.2797,12.313,688527.0
2023-09-27 09:40:00,14.79,14.87,14.77,14.84,426859.0,12.313,12.3796,12.2964,12.3547,426859.0
2023-09-27 09:50:00,14.85,14.86,14.8,14.81,254551.0,12.363,12.3713,12.3214,12.3297,254551.0
2023-09-27 10:00:00,14.81,14.84,14.77,14.79,353092.0,12.3297,12.3547,12.2964,12.313,353092.0
2023-09-27 10:10:00,14.79,14.79,14.73,14.75,270177.0,12.313,12.313,12.2631,12.2797,270177.0
2023-09-27 10:20:00,14.74,14.8,14.74,14.76,290381.0,12.2714,12.3214,12.2714,12.2881,290381.0
2023-09-27 10:30:00,14.76,14.79,14.72,14.76,218168.0,12.2881,12.313,12.2548,12.2881,218168.0
2023-09-27 10:40:00,14.76,14.84,14.76,14.83,505999.0,12.2881,12.3547,12.2881,12.3463,505999.0
2023-09-27 10:50:00,14.83,14.84,14.78,14.79,256969.0,12.3463,12.3547,12.3047,12.313,256969.0
2023-09-27 11:00:00,14.79,14.84,14.79,14.83,199685.0,12.313,12.3547,12.313,12.3463,199685.0
2023-09-27 11:10:00,14.83,14.86,14.8,14.83,452693.0,12.3463,12.3713,12.3214,12.3463,452693.0
2023-09-27 11:20:00,14.83,14.83,14.78,14.81,313648.0,12.3463,12.3463,12.3047,12.3297,313648.0
2023-09-27 11:30:00,14.81,14.83,14.79,14.79,248529.0,12.3297,12.3463,12.313,12.313,248529.0
2023-09-27 11:40:00,14.79,14.8,14.75,14.76,254221.0,12.313,12.3214,12.2797,12.2881,254221.0
2023-09-27 11:50:00,14.76,14.8,14.75,14.77,310267.0,12.2881,12.3214,12.2797,12.2964,310267.0
2023-09-27 12:00:00,14.77,14.78,14.74,14.76,205124.0,12.2964,12.3047,12.2714,12.2881,205124.0
2023-09-27 12:10:00,14.76,14.77,14.7,14.71,363316.0,12.2881,12.2964,12.2381,12.2464,363316.0
2023-09-27 12:20:00,14.71,14.72,14.69,14.71,409127.0,12.2464,12.2548,12.2298,12.2464,409127.0
2023-09-27 12:30:00,14.71,14.75,14.7,14.75,291419.0,12.2464,12.2797,12.2381,12.2797,291419.0
2023-09-27 12:40:00,14.75,14.8,14.74,14.79,342470.0,12.2797,12.3214,12.2714,12.313,342470.0
2023-09-27 12:50:00,14.79,14.8,14.78,14.79,243641.0,12.313,12.3214,12.3047,12.313,243641.0
2023-09-27 13:00:00,14.8,14.83,14.8,14.83,310071.0,12.3214,12.3463,12.3214,12.3463,310071.0
2023-09-27 13:10:00,14.83,14.84,14.77,14.78,519658.0,12.3463,12.3547,12.2964,12.3047,519658.0
2023-09-27 13:20:00,14.79,14.79,14.67,14.69,597244.0,12.313,12.313,12.2131,12.2298,597244.0
2023-09-27 13:30:00,14.68,14.73,14.67,14.72,449131.0,12.2215,12.2631,12.2131,12.2548,449131.0
2023-09-27 13:40:00,14.72,14.76,14.71,14.73,415458.0,12.2548,12.2881,12.2464,12.2631,415458.0
2023-09-27 13:50:00,14.73,14.77,14.72,14.74,432773.0,12.2631,12.2964,12.2548,12.2714,432773.0
2023-09-27 14:00:00,14.74,14.76,14.72,14.74,332804.0,12.2714,12.2881,12.2548,12.2714,332804.0
2023-09-27 14:10:00,14.74,14.74,14.7,14.71,490025.0,12.2714,12.2714,12.2381,12.2464,490025.0
2023-09-27 14:20:00,14.71,14.77,14.7,14.77,591890.0,12.2464,12.2964,12.2381,12.2964,591890.0
2023-09-27 14:30:00,14.77,14.87,14.76,14.87,509909.0,12.2964,12.3796,12.2881,12.3796,509909.0
2023-09-27 14:40:00,14.87,14.9,14.84,14.89,659181.0,12.3796,12.4046,12.3547,12.3963,659181.0
2023-09-27 14:50:00,14.88,14.89,14.84,14.87,635743.0,12.388,12.3963,12.3547,12.3796,635743.0
2023-09-27 15:00:00,14.87,14.92,14.87,14.9,590163.0,12.3796,12.4213,12.3796,12.4046,590163.0
2023-09-27 15:10:00,14.9,14.93,14.87,14.89,548256.0,12.4046,12.4296,12.3796,12.3963,548256.0
2023-09-27 15:20:00,14.89,14.93,14.87,14.92,855392.0,12.3963,12.4296,12.3796,12.4213,855392.0
2023-09-27 15:30:00,14.92,14.92,14.87,14.9,1049414.0,12.4213,12.4213,12.3796,12.4046,1049414.0
2023-09-27 15:40:00,14.9,14.92,14.87,14.91,1311285.0,12.4046,12.4213,12.3796,12.4129,1311285.0
2023-09-27 15:50:00,14.92,14.95,14.91,14.94,2265400.0,12.4213,12.4462,12.4129,12.4379,2265400.0
2023-09-28 09:30:00,14.82,14.86,14.79,14.84,816830.0,12.338,12.3713,12.313,12.3547,816830.0
2023-09-28 09:40:00,14.83,14.84,14.76,14.81,494835.0,12.3463,12.3547,12.2881,12.3297,494835.0
2023-09-28 09:50:00,14.81,14.9,14.81,14.9,144715.0,12.3297,12.4046,12.3297,12.4046,144715.0
2023-09-28 10:00:00,14.9,14.94,14.88,14.93,258585.0,12.4046,12.4379,12.388,12.4296,258585.0
2023-09-28 10:10:00,14.92,14.96,14.89,14.93,258021.0,12.4213,12.4546,12.3963,12.4296,258021.0
2023-09-28 10:20:00,14.94,14.97,14.93,14.96,308306.0,12.4379,12.4629,12.4296,12.4546,308306.0
2023-09-28 10:30:00,14.96,14.96,14.9,14.95,216229.0,12.4546,12.4546,12.4046,12.4462,216229.0
2023-09-28 10:40:00,14.95,14.97,14.92,14.96,226093.0,12.4462,12.4629,12.4213,12.4546,226093.0
2023-09-28 10:50:00,14.96,14.96,14.9,14.94,200222.0,12.4546,12.4546,12.4046,12.4379,200222.0
2023-09-28 11:00:00,14.94,14.96,14.91,14.92,495483.0,12.4379,12.4546,12.4129,12.4213,495483.0
2023-09-28 11:10:00,14.92,14.93,14.88,14.88,232761.0,12.4213,12.4296,12.388,12.388,232761.0
2023-09-28 11:20:00,14.89,14.92,14.85,14.9,379998.0,12.3963,12.4213,12.363,12.4046,379998.0
2023-09-28 11:30:00,14.9,14.9,14.86,14.87,444018.0,12.4046,12.4046,12.3713,12.3796,444018.0
2023-09-28 11:40:00,14.87,14.89,14.86,14.87,201676.0,12.3796,12.3963,12.3713,12.3796,201676.0
2023-09-28 11:50:00,14.87,14.92,14.87,14.91,247550.0,12.3796,12.4213,12.3796,12.4129,247550.0
2023-09-28 12:00:00,14.91,14.91,14.87,14.88,193788.0,12.4129,12.4129,12.3796,12.388,193788.0
2023-09-28 12:10:00,14.89,14.91,14.88,14.91,152141.0,12.3963,12.4129,12.388,12.4129,152141.0
2023-09-28 12:20:00,14.91,14.92,14.87,14.9,355339.0,12.4129,12.4213,12.3796,12.4046,355339.0
2023-09-28 12:30:00,14.89,14.9,14.86,14.87,353677.0,12.3963,12.4046,12.3713,12.3796,353677.0
2023-09-28 12:40:00,14.87,14.88,14.85,14.86,300736.0,12.3796,12.388,12.363,12.3713,300736.0
2023-09-28 12:50:00,14.85,14.86,14.83,14.85,413663.0,12.363,12.3713,12.3463,12.363,413663.0
2023-09-28 13:00:00,14.85,14.89,14.84,14.88,404882.0,12.363,12.3963,12.3547,12.388,404882.0
2023-09-28 13:10:00,14.87,14.88,14.85,14.87,314892.0,12.3796,12.388,12.363,12.3796,314892.0
2023-09-28 13:20:00,14.87,14.89,14.83,14.85,242495.0,12.3796,12.3963,12.3463,12.363,242495.0
2023-09-28 13:30:00,14.84,14.85,14.82,14.83,1300758.0,12.3547,12.363,12.338,12.3463,1300758.0
2023-09-28 13:40:00,14.83,14.83,14.79,14.82,592986.0,12.3463,12.3463,12.313,12.338,592986.0
2023-09-28 13:50:00,14.82,14.83,14.8,14.83,157769.0,12.338,12.3463,12.3214,12.3463,157769.0
2023-09-28 14:00:00,14.83,14.84,14.81,14.83,165118.0,12.3463,12.3547,12.3297,12.3463,165118.0
2023-09-28 14:10:00,14.83,14.85,14.81,14.84,177695.0,12.3463,12.363,12.3297,12.3547,177695.0
2023-09-28 14:20:00,14.85,14.85,14.82,14.83,181738.0,12.363,12.363,12.338,12.3463,181738.0
2023-09-28 14:30:00,14.83,14.85,14.8,14.84,282475.0,12.3463,12.363,12.3214,12.3547,282475.0
2023-09-28 14:40:00,14.84,14.87,14.83,14.84,217821.0,12.3547,12.3796,12.3463,12.3547,217821.0
2023-09-28 14:50:00,14.84,14.85,14.81,14.83,227789.0,12.3547,12.363,12.3297,12.3463,227789.0
2023-09-28 15:00:00,14.83,14.86,14.83,14.85,194118.0,12.3463,12.3713,12.3463,12.363,194118.0
2023-09-28 15:10:00,14.85,14.87,14.84,14.86,149550.0,12.363,12.3796,12.3547,12.3713,149550.0
2023-09-28 15:20:00,14.87,14.91,14.85,14.91,236778.0,12.3796,12.4129,12.363,12.4129,236778.0
2023-09-28 15:30:00,14.91,14.91,14.85,14.87,483636.0,12.4129,12.4129,12.363,12.3796,483636.0
2023-09-28 15:40:00,14.87,14.88,14.85,14.86,426747.0,12.3796,12.388,12.363,12.3713,426747.0
2023-09-28 15:50:00,14.86,14.87,14.84,14.85,963724.0,12.3713,12.3796,12.3547,12.363,963724.0
2023-09-29 09:30:00,14.98,15.08,14.97,15.07,812201.0,12.4712,12.5545,12.4629,12.5461,812201.0
2023-09-29 09:40:00,15.07,15.1,15.03,15.07,496793.0,12.5461,12.5711,12.5128,12.5461,496793.0
2023-09-29 09:50:00,15.06,15.13,15.05,15.11,414593.0,12.5378,12.5961,12.5295,12.5794,414593.0
2023-09-29 10:00:00,15.11,15.12,15.02,15.04,409401.0,12.5794,12.5878,12.5045,12.5212,409401.0
2023-09-29 10:10:00,15.04,15.07,15.01,15.04,355072.0,12.5212,12.5461,12.4962,12.5212,355072.0
2023-09-29 10:20:00,15.04,15.06,14.99,15.02,412874.0,12.5212,12.5378,12.4795,12.5045,412874.0
2023-09-29 10:30:00,15.02,15.04,14.99,15.02,332847.0,12.5045,12.5212,12.4795,12.5045,332847.0
2023-09-29 10:40:00,15.02,15.05,15.0,15.01,332889.0,12.5045,12.5295,12.4879,12.4962,332889.0
2023-09-29 10:50:00,15.01,15.05,14.99,15.04,322235.0,12.4962,12.5295,12.4795,12.5212,322235.0
2023-09-29 11:00:00,15.04,15.06,15.02,15.04,193295.0,12.5212,12.5378,12.5045,12.5212,193295.0
2023-09-29 11:10:00,15.05,15.1,15.05,15.09,259722.0,12.5295,12.5711,12.5295,12.5628,259722.0
2023-09-29 11:20:00,15.09,15.14,15.08,15.12,313553.0,12.5628,12.6044,12.5545,12.5878,313553.0
2023-09-29 11:30:00,15.12,15.13,15.04,15.06,656270.0,12.5878,12.5961,12.5212,12.5378,656270.0
2023-09-29 11:40:00,15.05,15.07,15.02,15.07,313884.0,12.5295,12.5461,12.5045,12.5461,313884.0
2023-09-29 11:50:00,15.06,15.07,15.04,15.06,220458.0,12.5378,12.5461,12.5212,12.5378,220458.0
2023-09-29 12:00:00,15.05,15.08,15.05,15.07,164429.0,12.5295,12.5545,12.5295,12.5461,164429.0
2023-09-29 12:10:00,15.08,15.1,15.04,15.1,262248.0,12.5545,12.5711,12.5212,12.5711,262248.0
2023-09-29 12:20:00,15.1,15.12,15.09,15.1,200588.0,12.5711,12.5878,12.5628,12.5711,200588.0
2023-09-29 12:30:00,15.1,15.12,15.09,15.12,163993.0,12.5711,12.5878,12.5628,12.5878,163993.0
2023-09-29 12:40:00,15.12,15.13,15.09,15.1,241880.0,12.5878,12.5961,12.5628,12.5711,241880.0
2023-09-29 12:50:00,15.1,15.11,15.07,15.1,258222.0,12.5711,12.5794,12.5461,12.5711,258222.0
2023-09-29 13:00:00,15.09,15.1,15.07,15.08,217793.0,12.5628,12.5711,12.5461,12.5545,217793.0
2023-09-29 13:10:00,15.08,15.09,15.02,15.04,470775.0,12.5545,12.5628,12.5045,12.5212,470775.0
2023-09-29 13:20:00,15.04,15.07,15.03,15.06,178146.0,12.5212,12.5461,12.5128,12.5378,178146.0
2023-09-29 13:30:00,15.06,15.08,15.02,15.03,345415.0,12.5378,12.5545,12.5045,12.5128,345415.0
2023-09-29 13:40:00,15.03,15.05,15.0,15.0,153284.0,12.5128,12.5295,12.4879,12.4879,153284.0
2023-09-29 13:50:00,15.0,15.01,14.97,14.98,171768.0,12.4879,12.4962,12.4629,12.4712,171768.0
2023-09-29 14:00:00,14.98,15.01,14.97,15.0,298003.0,12.4712,12.4962,12.4629,12.4879,298003.0
2023-09-29 14:10:00,15.0,15.0,14.97,14.98,168434.0,12.4879,12.4879,12.4629,12.4712,168434.0
2023-09-29 14:20:00,14.97,14.99,14.95,14.97,229542.0,12.4629,12.4795,12.4462,12.4629,229542.0
2023-09-29 14:30:00,14.97,14.98,14.94,14.96,327282.0,12.4629,12.4712,12.4379,12.4546,327282.0
2023-09-29 14:40:00,14.96,14.99,14.96,14.98,267416.0,12.4546,12.4795,12.4546,12.4712,267416.0
2023-09-29 14:50:00,14.98,15.02,14.97,15.02,361296.0,12.4712,12.5045,12.4629,12.5045,361296.0
2023-09-29 15:00:00,15.01,15.02,14.98,15.0,353118.0,12.4962,12.5045,12.4712,12.4879,353118.0
2023-09-29 15:10:00,14.99,15.02,14.98,15.01,635490.0,12.4795,12.5045,12.4712,12.4962,635490.0
2023-09-29 15:20:00,15.01,15.01,14.97,15.0,581682.0,12.4962,12.4962,12.4629,12.4879,581682.0
2023-09-29 15:30:00,15.0,15.03,14.99,15.03,616918.0,12.4879,12.5128,12.4795,12.5128,616918.0
2023-09-29 15:40:00,15.03,15.03,15.0,15.02,1005563.0,12.5128,12.5128,12.4879,12.5045,1005563.0
2023-09-29 15:50:00,15.02,15.03,14.98,14.99,1571901.0,12.5045,12.5128,12.4712,12.4795,1571901.0
2023-10-02 09:30:00,15.03,15.05,14.96,14.96,650992.0,12.5128,12.5295,12.4546,12.4546,650992.0
2023-10-02 09:40:00,14.96,14.98,14.85,14.85,513632.0,12.4546,12.4712,12.363,12.363,513632.0
2023-10-02 09:50:00,14.85,14.87,14.8,14.84,634242.0,12.363,12.3796,12.3214,12.3547,634242.0
2023-10-02 10:00:00,14.83,14.88,14.79,14.8,493413.0,12.3463,12.388,12.313,12.3214,493413.0
2023-10-02 10:10:00,14.79,14.81,14.72,14.73,645998.0,12.313,12.3297,12.2548,12.2631,645998.0
2023-10-02 10:20:00,14.73,14.75,14.68,14.69,489401.0,12.2631,12.2797,12.2215,12.2298,489401.0
2023-10-02 10:30:00,14.68,14.71,14.65,14.67,835576.0,12.2215,12.2464,12.1965,12.2131,835576.0
2023-10-02 10:40:00,14.67,14.68,14.62,14.63,571716.0,12.2131,12.2215,12.1715,12.1798,571716.0
2023-10-02 10:50:00,14.63,14.66,14.62,14.66,289795.0,12.1798,12.2048,12.1715,12.2048,289795.0
2023-10-02 11:00:00,14.66,14.7,14.65,14.67,508296.0,12.2048,12.2381,12.1965,12.2131,508296.0
2023-10-02 11:10:00,14.67,14.67,14.62,14.64,448235.0,12.2131,12.2131,12.1715,12.1882,448235.0
2023-10-02 11:20:00,14.64,14.66,14.61,14.63,794043.0,12.1882,12.2048,12.1632,12.1798,794043.0
2023-10-02 11:30:00,14.63,14.67,14.62,14.65,568599.0,12.1798,12.2131,12.1715,12.1965,568599.0
2023-10-02 11:40:00,14.65,14.65,14.61,14.62,251189.0,12.1965,12.1965,12.1632,12.1715,251189.0
2023-10-02 11:50:00,14.62,14.63,14.59,14.61,252378.0,12.1715,12.1798,12.1465,12.1632,252378.0
2023-10-02 12:00:00,14.6,14.61,14.58,14.61,312579.0,12.1549,12.1632,12.1382,12.1632,312579.0
2023-10-02 12:10:00,14.61,14.65,14.6,14.64,169201.0,12.1632,12.1965,12.1549,12.1882,169201.0
2023-10-02 12:20:00,14.64,14.68,14.63,14.66,219125.0,12.1882,12.2215,12.1798,12.2048,219125.0
2023-10-02 12:30:00,14.66,14.68,14.64,14.66,247302.0,12.2048,12.2215,12.1882,12.2048,247302.0
2023-10-02 12:40:00,14.66,14.67,14.63,14.64,189248.0,12.2048,12.2131,12.1798,12.1882,189248.0
2023-10-02 12:50:00,14.64,14.68,14.63,14.68,241279.0,12.1882,12.2215,12.1798,12.2215,241279.0
2023-10-02 13:00:00,14.68,14.7,14.67,14.7,137423.0,12.2215,12.2381,12.2131,12.2381,137423.0
2023-10-02 13:10:00,14.7,14.72,14.67,14.71,174725.0,12.2381,12.2548,12.2131,12.2464,174725.0
2023-10-02 13:20:00,14.71,14.73,14.69,14.72,174089.0,12.2464,12.2631,12.2298,12.2548,174089.0
2023-10-02 13:30:00,14.71,14.74,14.7,14.71,168687.0,12.2464,12.2714,12.2381,12.2464,168687.0
2023-10-02 13:40:00,14.71,14.72,14.68,14.7,119538.0,12.2464,12.2548,12.2215,12.2381,119538.0
2023-10-02 13:50:00,14.7,14.71,14.67,14.68,73979.0,12.2381,12.2464,12.2131,12.2215,73979.0
2023-10-02 14:00:00,14.68,14.68,14.65,14.66,131941.0,12.2215,12.2215,12.1965,12.2048,131941.0
2023-10-02 14:10:00,14.66,14.69,14.63,14.65,217531.0,12.2048,12.2298,12.1798,12.1965,217531.0
2023-10-02 14:20:00,14.65,14.65,14.61,14.62,120116.0,12.1965,12.1965,12.1632,12.1715,120116.0
2023-10-02 14:30:00,14.62,14.63,14.58,14.59,242635.0,12.1715,12.1798,12.1382,12.1465,242635.0
2023-10-02 14:40:00,14.59,14.61,14.58,14.6,194938.0,12.1465,12.1632,12.1382,12.1549,194938.0
2023-10-02 14:50:00,14.61,14.62,14.59,14.6,191675.0,12.1632,12.1715,12.1465,12.1549,191675.0
2023-10-02 15:00:00,14.6,14.62,14.59,14.6,230740.0,12.1549,12.1715,12.1465,12.1549,230740.0
2023-10-02 15:10:00,14.61,14.63,14.59,14.62,122930.0,12.1632,12.1798,12.1465,12.1715,122930.0
2023-10-02 15:20:00,14.61,14.65,14.61,14.63,201077.0,12.1632,12.1965,12.1632,12.1798,201077.0
2023-10-02 15:30:00,14.64,14.65,14.62,14.65,233059.0,12.1882,12.1965,12.1715,12.1965,233059.0
2023-10-02 15:40:00,14.65,14.67,14.64,14.66,537184.0,12.1965,12.2131,12.1882,12.2048,537184.0
2023-10-02 15:50:00,14.67,14.69,14.66,14.69,813318.0,12.2131,12.2298,12.2048,12.2298,813318.0
2023-10-03 09:30:00,14.56,14.64,14.55,14.63,645108.0,12.1216,12.1882,12.1132,12.1798,645108.0
2023-10-03 09:40:00,14.63,14.68,14.61,14.66,226669.0,12.1798,12.2215,12.1632,12.2048,226669.0
2023-10-03 09:50:00,14.65,14.67,14.59,14.62,183353.0,12.1965,12.2131,12.1465,12.1715,183353.0
2023-10-03 10:00:00,14.61,14.61,14.48,14.5,399319.0,12.1632,12.1632,12.055,12.0716,399319.0
2023-10-03 10:10:00,14.5,14.6,14.5,14.51,366721.0,12.0716,12.1549,12.0716,12.0799,366721.0
2023-10-03 10:20:00,14.51,14.55,14.48,14.5,326093.0,12.0799,12.1132,12.055,12.0716,326093.0
2023-10-03 10:30:00,14.49,14.56,14.47,14.49,283096.0,12.0633,12.1216,12.0466,12.0633,283096.0
2023-10-03 10:40:00,14.49,14.51,14.42,14.44,597717.0,12.0633,12.0799,12.005,12.0217,597717.0
2023-10-03 10:50:00,14.44,14.45,14.42,14.43,375072.0,12.0217,12.03,12.005,12.0133,375072.0
2023-10-03 11:00:00,14.43,14.44,14.39,14.4,447522.0,12.0133,12.0217,11.98,11.9884,447522.0
2023-10-03 11:10:00,14.41,14.41,14.34,14.37,417423.0,11.9967,11.9967,11.9384,11.9634,417423.0
2023-10-03 11:20:00,14.36,14.41,14.35,14.41,315523.0,11.9551,11.9967,11.9467,11.9967,315523.0
2023-10-03 11:30:00,14.41,14.42,14.35,14.38,325396.0,11.9967,12.005,11.9467,11.9717,325396.0
2023-10-03 11:40:00,14.38,14.4,14.37,14.39,258563.0,11.9717,11.9884,11.9634,11.98,258563.0
2023-10-03 11:50:00,14.39,14.43,14.37,14.39,339168.0,11.98,12.0133,11.9634,11.98,339168.0
2023-10-03 12:00:00,14.4,14.47,14.39,14.45,261160.0,11.9884,12.0466,11.98,12.03,261160.0
2023-10-03 12:10:00,14.44,14.47,14.42,14.45,312363.0,12.0217,12.0466,12.005,12.03,312363.0
2023-10-03 12:20:00,14.45,14.47,14.43,14.46,541527.0,12.03,12.0466,12.0133,12.0383,541527.0
2023-10-03 12:30:00,14.46,14.49,14.45,14.45,298139.0,12.0383,12.0633,12.03,12.03,298139.0
2023-10-03 12:40:00,14.46,14.47,14.43,14.46,341746.0,12.0383,12.0466,12.0133,12.0383,341746.0
2023-10-03 12:50:00,14.46,14.46,14.41,14.42,471740.0,12.0383,12.0383,11.9967,12.005,471740.0
2023-10-03 13:00:00,14.43,14.44,14.38,14.39,381470.0,12.0133,12.0217,11.9717,11.98,381470.0
2023-10-03 13:10:00,14.39,14.39,14.35,14.35,304136.0,11.98,11.98,11.9467,11.9467,304136.0
2023-10-03 13:20:00,14.35,14.38,14.33,14.36,359085.0,11.9467,11.9717,11.9301,11.9551,359085.0
2023-10-03 13:30:00,14.35,14.36,14.3,14.33,265324.0,11.9467,11.9551,11.9051,11.9301,265324.0
2023-10-03 13:40:00,14.33,14.35,14.3,14.31,280992.0,11.9301,11.9467,11.9051,11.9134,280992.0
2023-10-03 13:50:00,14.31,14.32,14.29,14.3,396235.0,11.9134,11.9218,11.8968,11.9051,396235.0
2023-10-03 14:00:00,14.3,14.32,14.28,14.28,242958.0,11.9051,11.9218,11.8885,11.8885,242958.0
2023-10-03 14:10:00,14.28,14.3,14.27,14.29,376256.0,11.8885,11.9051,11.8801,11.8968,376256.0
2023-10-03 14:20:00,14.29,14.3,14.22,14.24,410510.0,11.8968,11.9051,11.8385,11.8552,410510.0
2023-10-03 14:30:00,14.23,14.26,14.22,14.26,565640.0,11.8468,11.8718,11.8385,11.8718,565640.0
2023-10-03 14:40:00,14.26,14.26,14.23,14.25,291533.0,11.8718,11.8718,11.8468,11.8635,291533.0
2023-10-03 14:50:00,14.24,14.25,14.22,14.23,296610.0,11.8552,11.8635,11.8385,11.8468,296610.0
2023-10-03 15:00:00,14.22,14.24,14.21,14.23,364166.0,11.8385,11.8552,11.8302,11.8468,364166.0
2023-10-03 15:10:00,14.23,14.25,14.21,14.22,424832.0,11.8468,11.8635,11.8302,11.8385,424832.0
2023-10-03 15:20:00,14.22,14.27,14.22,14.26,554665.0,11.8385,11.8801,11.8385,11.8718,554665.0
2023-10-03 15:30:00,14.26,14.27,14.23,14.25,774563.0,11.8718,11.8801,11.8468,11.8635,774563.0
2023-10-03 15:40:00,14.26,14.28,14.25,14.28,814407.0,11.8718,11.8885,11.8635,11.8885,814407.0
2023-10-03 15:50:00,14.28,14.3,14.27,14.3,1564291.0,11.8885,11.9051,11.8801,11.9051,1564291.0
2023-10-04 09:30:00,14.11,14.15,14.02,14.02,794922.0,11.7469,11.7802,11.672,11.672,794922.0
2023-10-04 09:40:00,14.03,14.04,13.92,13.94,566682.0,11.6803,11.6886,11.5887,11.6054,566682.0
2023-10-04 09:50:00,13.93,13.99,13.91,13.94,298691.0,11.5971,11.647,11.5804,11.6054,298691.0
2023-10-04 10:00:00,13.94,13.96,13.85,13.87,335633.0,11.6054,11.622,11.5305,11.5471,335633.0
2023-10-04 10:10:00,13.87,13.91,13.83,13.86,561088.0,11.5471,11.5804,11.5138,11.5388,561088.0
2023-10-04 10:20:00,13.86,13.87,13.8,13.8,282472.0,11.5388,11.5471,11.4888,11.4888,282472.0
2023-10-04 10:30:00,13.8,13.92,13.8,13.89,592510.0,11.4888,11.5887,11.4888,11.5638,592510.0
2023-10-04 10:40:00,13.9,13.93,13.81,13.83,395588.0,11.5721,11.5971,11.4972,11.5138,395588.0
2023-10-04 10:50:00,13.82,13.85,13.8,13.81,344732.0,11.5055,11.5305,11.4888,11.4972,344732.0
2023-10-04 11:00:00,13.81,13.81,13.72,13.76,1153735.0,11.4972,11.4972,11.4222,11.4555,1153735.0
2023-10-04 11:10:00,13.76,13.87,13.76,13.86,385143.0,11.4555,11.5471,11.4555,11.5388,385143.0
2023-10-04 11:20:00,13.87,13.94,13.86,13.93,292450.0,11.5471,11.6054,11.5388,11.5971,292450.0
2023-10-04 11:30:00,13.93,13.94,13.86,13.87,667599.0,11.5971,11.6054,11.5388,11.5471,667599.0
2023-10-04 11:40:00,13.86,13.87,13.78,13.84,1073768.0,11.5388,11.5471,11.4722,11.5221,1073768.0
2023-10-04 11:50:00,13.84,13.87,13.82,13.86,593696.0,11.5221,11.5471,11.5055,11.5388,593696.0
2023-10-04 12:00:00,13.86,13.87,13.8,13.85,943065.0,11.5388,11.5471,11.4888,11.5305,943065.0
2023-10-04 12:10:00,13.85,13.91,13.85,13.89,542913.0,11.5305,11.5804,11.5305,11.5638,542913.0
2023-10-04 12:20:00,13.9,13.96,13.89,13.96,203777.0,11.5721,11.622,11.5638,11.622,203777.0
2023-10-04 12:30:00,13.96,13.99,13.94,13.95,306009.0,11.622,11.647,11.6054,11.6137,306009.0
2023-10-04 12:40:00,13.94,13.96,13.92,13.95,177475.0,11.6054,11.622,11.5887,11.6137,177475.0
2023-10-04 12:50:00,13.94,13.95,13.89,13.9,397173.0,11.6054,11.6137,11.5638,11.5721,397173.0
2023-10-04 13:00:00,13.9,13.92,13.87,13.88,400162.0,11.5721,11.5887,11.5471,11.5554,400162.0
2023-10-04 13:10:00,13.88,13.89,13.84,13.85,243666.0,11.5554,11.5638,11.5221,11.5305,243666.0
2023-10-04 13:20:00,13.85,13.88,13.85,13.86,240851.0,11.5305,11.5554,11.5305,11.5388,240851.0
2023-10-04 13:30:00,13.85,13.87,13.83,13.85,288691.0,11.5305,11.5471,11.5138,11.5305,288691.0
2023-10-04 13:40:00,13.85,13.87,13.82,13.87,489525.0,11.5305,11.5471,11.5055,11.5471,489525.0
2023-10-04 13:50:00,13.87,13.87,13.82,13.82,566318.0,11.5471,11.5471,11.5055,11.5055,566318.0
2023-10-04 14:00:00,13.83,13.83,13.78,13.79,425478.0,11.5138,11.5138,11.4722,11.4805,425478.0
2023-10-04 14:10:00,13.79,13.84,13.78,13.83,180108.0,11.4805,11.5221,11.4722,11.5138,180108.0
2023-10-04 14:20:00,13.83,13.83,13.75,13.76,262523.0,11.5138,11.5138,11.4472,11.4555,262523.0
2023-10-04 14:30:00,13.76,13.79,13.75,13.77,248140.0,11.4555,11.4805,11.4472,11.4639,248140.0
2023-10-04 14:40:00,13.77,13.78,13.73,13.76,313983.0,11.4639,11.4722,11.4306,11.4555,313983.0
2023-10-04 14:50:00,13.76,13.8,13.74,13.79,568537.0,11.4555,11.4888,11.4389,11.4805,568537.0
2023-10-04 15:00:00,13.79,13.82,13.78,13.81,375951.0,11.4805,11.5055,11.4722,11.4972,375951.0
2023-10-04 15:10:00,13.82,13.87,13.81,13.86,479713.0,11.5055,11.5471,11.4972,11.5388,479713.0
2023-10-04 15:20:00,13.85,13.89,13.83,13.89,506069.0,11.5305,11.5638,11.5138,11.5638,506069.0
2023-10-04 15:30:00,13.89,13.9,13.86,13.86,484830.0,11.5638,11.5721,11.5388,11.5388,484830.0
2023-10-04 15:40:00,13.86,13.88,13.84,13.85,599068.0,11.5388,11.5554,11.5221,11.5305,599068.0
2023-10-04 15:50:00,13.84,13.86,13.83,13.86,1631309.0,11.5221,11.5388,11.5138,11.5388,1631309.0
2023-10-05 09:30:00,13.82,13.87,13.72,13.73,993907.0,11.5055,11.5471,11.4222,11.4306,993907.0
2023-10-05 09:40:00,13.73,13.77,13.7,13.75,295672.0,11.4306,11.4639,11.4056,11.4472,295672.0
2023-10-05 09:50:00,13.76,13.8,13.72,13.78,273016.0,11.4555,11.4888,11.4222,11.4722,273016.0
2023-10-05 10:00:00,13.78,13.78,13.68,13.72,370348.0,11.4722,11.4722,11.3889,11.4222,370348.0
2023-10-05 10:10:00,13.73,13.74,13.69,13.73,321361.0,11.4306,11.4389,11.3973,11.4306,321361.0
2023-10-05 10:20:00,13.73,13.82,13.72,13.82,267582.0,11.4306,11.5055,11.4222,11.5055,267582.0
2023-10-05 10:30:00,13.82,13.87,13.79,13.79,282149.0,11.5055,11.5471,11.4805,11.4805,282149.0
2023-10-05 10:40:00,13.79,13.81,13.75,13.79,265283.0,11.4805,11.4972,11.4472,11.4805,265283.0
2023-10-05 10:50:00,13.78,13.8,13.75,13.77,372456.0,11.4722,11.4888,11.4472,11.4639,372456.0
2023-10-05 11:00:00,13.77,13.77,13.66,13.67,296420.0,11.4639,11.4639,11.3723,11.3806,296420.0
2023-10-05 11:10:00,13.68,13.76,13.67,13.71,193603.0,11.3889,11.4555,11.3806,11.4139,193603.0
2023-10-05 11:20:00,13.71,13.75,13.69,13.71,176847.0,11.4139,11.4472,11.3973,11.4139,176847.0
2023-10-05 11:30:00,13.71,13.74,13.69,13.74,345781.0,11.4139,11.4389,11.3973,11.4389,345781.0
2023-10-05 11:40:00,13.74,13.75,13.68,13.69,278236.0,11.4389,11.4472,11.3889,11.3973,278236.0
2023-10-05 11:50:00,13.69,13.7,13.67,13.68,217721.0,11.3973,11.4056,11.3806,11.3889,217721.0
2023-10-05 12:00:00,13.68,13.71,13.67,13.7,181330.0,11.3889,11.4139,11.3806,11.4056,181330.0
2023-10-05 12:10:00,13.7,13.71,13.67,13.69,202131.0,11.4056,11.4139,11.3806,11.3973,202131.0
2023-10-05 12:20:00,13.69,13.71,13.68,13.71,60766.0,11.3973,11.4139,11.3889,11.4139,60766.0
2023-10-05 12:30:00,13.71,13.72,13.7,13.71,166930.0,11.4139,11.4222,11.4056,11.4139,166930.0
2023-10-05 12:40:00,13.71,13.71,13.67,13.68,161482.0,11.4139,11.4139,11.3806,11.3889,161482.0
2023-10-05 12:50:00,13.68,13.7,13.66,13.68,183481.0,11.3889,11.4056,11.3723,11.3889,183481.0
2023-10-05 13:00:00,13.68,13.68,13.64,13.65,203626.0,11.3889,11.3889,11.3556,11.364,203626.0
2023-10-05 13:10:00,13.64,13.69,13.64,13.68,185302.0,11.3556,11.3973,11.3556,11.3889,185302.0
2023-10-05 13:20:00,13.68,13.71,13.66,13.69,247782.0,11.3889,11.4139,11.3723,11.3973,247782.0
2023-10-05 13:30:00,13.7,13.72,13.67,13.71,268456.0,11.4056,11.4222,11.3806,11.4139,268456.0
2023-10-05 13:40:00,13.71,13.72,13.7,13.71,190580.0,11.4139,11.4222,11.4056,11.4139,190580.0
2023-10-05 13:50:00,13.71,13.73,13.7,13.71,193031.0,11.4139,11.4306,11.4056,11.4139,193031.0
2023-10-05 14:00:00,13.71,13.73,13.69,13.7,166426.0,11.4139,11.4306,11.3973,11.4056,166426.0
2023-10-05 14:10:00,13.69,13.7,13.69,13.7,103136.0,11.3973,11.4056,11.3973,11.4056,103136.0
2023-10-05 14:20:00,13.7,13.71,13.68,13.7,153725.0,11.4056,11.4139,11.3889,11.4056,153725.0
2023-10-05 14:30:00,13.7,13.74,13.69,13.73,221513.0,11.4056,11.4389,11.3973,11.4306,221513.0
2023-10-05 14:40:00,13.74,13.74,13.71,13.73,157292.0,11.4389,11.4389,11.4139,11.4306,157292.0
2023-10-05 14:50:00,13.73,13.73,13.7,13.71,127162.0,11.4306,11.4306,11.4056,11.4139,127162.0
2023-10-05 15:00:00,13.71,13.73,13.7,13.71,152953.0,11.4139,11.4306,11.4056,11.4139,152953.0
2023-10-05 15:10:00,13.71,13.72,13.68,13.7,209672.0,11.4139,11.4222,11.3889,11.4056,209672.0
2023-10-05 15:20:00,13.69,13.71,13.68,13.71,193770.0,11.3973,11.4139,11.3889,11.4139,193770.0
2023-10-05 15:30:00,13.71,13.75,13.7,13.75,289434.0,11.4139,11.4472,11.4056,11.4472,289434.0
2023-10-05 15:40:00,13.75,13.78,13.74,13.78,430242.0,11.4472,11.4722,11.4389,11.4722,430242.0
2023-10-05 15:50:00,13.78,13.78,13.76,13.78,816027.0,11.4722,11.4722,11.4555,11.4722,816027.0
2023-10-06 09:30:00,13.65,13.73,13.61,13.66,632460.0,11.364,11.4306,11.3307,11.3723,632460.0
2023-10-06 09:40:00,13.65,13.75,13.62,13.63,580283.0,11.364,11.4472,11.339,11.3473,580283.0
2023-10-06 09:50:00,13.62,13.66,13.58,13.59,772440.0,11.339,11.3723,11.3057,11.314,772440.0
2023-10-06 10:00:00,13.59,13.62,13.57,13.61,235975.0,11.314,11.339,11.2974,11.3307,235975.0
2023-10-06 10:10:00,13.6,13.65,13.57,13.6,418219.0,11.3223,11.364,11.2974,11.3223,418219.0
2023-10-06 10:20:00,13.61,13.7,13.57,13.69,1310920.0,11.3307,11.4056,11.2974,11.3973,1310920.0
2023-10-06 10:30:00,13.69,13.8,13.69,13.79,617546.0,11.3973,11.4888,11.3973,11.4805,617546.0
2023-10-06 10:40:00,13.79,13.82,13.75,13.76,282480.0,11.4805,11.5055,11.4472,11.4555,282480.0
2023-10-06 10:50:00,13.76,13.81,13.73,13.79,317577.0,11.4555,11.4972,11.4306,11.4805,317577.0
2023-10-06 11:00:00,13.79,13.87,13.78,13.87,426446.0,11.4805,11.5471,11.4722,11.5471,426446.0
2023-10-06 11:10:00,13.87,13.97,13.86,13.92,554168.0,11.5471,11.6304,11.5388,11.5887,554168.0
2023-10-06 11:20:00,13.93,13.99,13.9,13.96,596451.0,11.5971,11.647,11.5721,11.622,596451.0
2023-10-06 11:30:00,13.96,13.98,13.91,13.92,2040382.0,11.622,11.6387,11.5804,11.5887,2040382.0
2023-10-06 11:40:00,13.92,13.98,13.9,13.91,993528.0,11.5887,11.6387,11.5721,11.5804,993528.0
2023-10-06 11:50:00,13.91,13.95,13.88,13.9,668955.0,11.5804,11.6137,11.5554,11.5721,668955.0
2023-10-06 12:00:00,13.91,13.95,13.89,13.92,650241.0,11.5804,11.6137,11.5638,11.5887,650241.0
2023-10-06 12:10:00,13.93,13.93,13.9,13.91,211194.0,11.5971,11.5971,11.5721,11.5804,211194.0
2023-10-06 12:20:00,13.91,13.93,13.88,13.93,251849.0,11.5804,11.5971,11.5554,11.5971,251849.0
2023-10-06 12:30:00,13.93,13.93,13.89,13.9,308181.0,11.5971,11.5971,11.5638,11.5721,308181.0
2023-10-06 12:40:00,13.9,13.97,13.89,13.95,641360.0,11.5721,11.6304,11.5638,11.6137,641360.0
2023-10-06 12:50:00,13.95,13.97,13.94,13.95,329971.0,11.6137,11.6304,11.6054,11.6137,329971.0
2023-10-06 13:00:00,13.95,13.99,13.94,13.98,386932.0,11.6137,11.647,11.6054,11.6387,386932.0
2023-10-06 13:10:00,13.98,14.07,13.96,14.06,787776.0,11.6387,11.7136,11.622,11.7053,787776.0
2023-10-06 13:20:00,14.06,14.11,14.05,14.11,495223.0,11.7053,11.7469,11.697,11.7469,495223.0
2023-10-06 13:30:00,14.11,14.12,14.09,14.11,443104.0,11.7469,11.7552,11.7303,11.7469,443104.0
2023-10-06 13:40:00,14.11,14.12,14.08,14.09,474722.0,11.7469,11.7552,11.7219,11.7303,474722.0
2023-10-06 13:50:00,14.09,14.15,14.09,14.14,515751.0,11.7303,11.7802,11.7303,11.7719,515751.0
2023-10-06 14:00:00,14.13,14.14,14.1,14.13,397814.0,11.7636,11.7719,11.7386,11.7636,397814.0
2023-10-06 14:10:00,14.13,14.16,14.12,14.16,403888.0,11.7636,11.7886,11.7552,11.7886,403888.0
2023-10-06 14:20:00,14.16,14.22,14.15,14.22,398973.0,11.7886,11.8385,11.7802,11.8385,398973.0
2023-10-06 14:30:00,14.22,14.24,14.2,14.21,395865.0,11.8385,11.8552,11.8219,11.8302,395865.0
2023-10-06 14:40:00,14.22,14.22,14.19,14.2,362238.0,11.8385,11.8385,11.8135,11.8219,362238.0
2023-10-06 14:50:00,14.2,14.2,14.16,14.18,523116.0,11.8219,11.8219,11.7886,11.8052,523116.0
2023-10-06 15:00:00,14.18,14.18,14.15,14.17,668424.0,11.8052,11.8052,11.7802,11.7969,668424.0
2023-10-06 15:10:00,14.17,14.17,14.12,14.12,671804.0,11.7969,11.7969,11.7552,11.7552,671804.0
2023-10-06 15:20:00,14.13,14.17,14.1,14.16,706077.0,11.7636,11.7969,11.7386,11.7886,706077.0
2023-10-06 15:30:00,14.16,14.17,14.13,14.15,720494.0,11.7886,11.7969,11.7636,11.7802,720494.0
2023-10-06 15:40:00,14.15,14.16,14.12,14.13,829067.0,11.7802,11.7886,11.7552,11.7636,829067.0
2023-10-06 15:50:00,14.12,14.13,14.09,14.1,1714273.0,11.7552,11.7636,11.7303,11.7386,1714273.0
2023-10-09 09:30:00,14.46,14.56,14.43,14.55,927483.0,12.0383,12.1216,12.0133,12.1132,927483.0
2023-10-09 09:40:00,14.55,14.67,14.55,14.63,1228042.0,12.1132,12.2131,12.1132,12.1798,1228042.0
2023-10-09 09:50:00,14.62,14.62,14.51,14.59,671922.0,12.1715,12.1715,12.0799,12.1465,671922.0
2023-10-09 10:00:00,14.58,14.62,14.52,14.54,564848.0,12.1382,12.1715,12.0883,12.1049,564848.0
2023-10-09 10:10:00,14.54,14.6,14.51,14.59,327087.0,12.1049,12.1549,12.0799,12.1465,327087.0
2023-10-09 10:20:00,14.58,14.62,14.56,14.57,291584.0,12.1382,12.1715,12.1216,12.1299,291584.0
2023-10-09 10:30:00,14.57,14.62,14.55,14.61,310870.0,12.1299,12.1715,12.1132,12.1632,310870.0
2023-10-09 10:40:00,14.61,14.63,14.59,14.6,334683.0,12.1632,12.1798,12.1465,12.1549,334683.0
2023-10-09 10:50:00,14.6,14.62,14.57,14.61,163218.0,12.1549,12.1715,12.1299,12.1632,163218.0
2023-10-09 11:00:00,14.61,14.67,14.6,14.65,501769.0,12.1632,12.2131,12.1549,12.1965,501769.0
2023-10-09 11:10:00,14.66,14.74,14.65,14.73,466548.0,12.2048,12.2714,12.1965,12.2631,466548.0
2023-10-09 11:20:00,14.74,14.74,14.66,14.68,486181.0,12.2714,12.2714,12.2048,12.2215,486181.0
2023-10-09 11:30:00,14.67,14.7,14.63,14.65,479225.0,12.2131,12.2381,12.1798,12.1965,479225.0
2023-10-09 11:40:00,14.65,14.65,14.61,14.63,275098.0,12.1965,12.1965,12.1632,12.1798,275098.0
2023-10-09 11:50:00,14.63,14.67,14.62,14.66,363065.0,12.1798,12.2131,12.1715,12.2048,363065.0
2023-10-09 12:00:00,14.66,14.69,14.65,14.66,236647.0,12.2048,12.2298,12.1965,12.2048,236647.0
2023-10-09 12:10:00,14.66,14.67,14.61,14.63,308304.0,12.2048,12.2131,12.1632,12.1798,308304.0
2023-10-09 12:20:00,14.63,14.65,14.58,14.59,196658.0,12.1798,12.1965,12.1382,12.1465,196658.0
2023-10-09 12:30:00,14.59,14.6,14.52,14.54,289148.0,12.1465,12.1549,12.0883,12.1049,289148.0
2023-10-09 12:40:00,14.53,14.58,14.52,14.57,274744.0,12.0966,12.1382,12.0883,12.1299,274744.0
2023-10-09 12:50:00,14.58,14.6,14.56,14.6,148878.0,12.1382,12.1549,12.1216,12.1549,148878.0
2023-10-09 13:00:00,14.6,14.6,14.56,14.59,140091.0,12.1549,12.1549,12.1216,12.1465,140091.0
2023-10-09 13:10:00,14.58,14.62,14.57,14.62,244601.0,12.1382,12.1715,12.1299,12.1715,244601.0
2023-10-09 13:20:00,14.61,14.65,14.58,14.65,340664.0,12.1632,12.1965,12.1382,12.1965,340664.0
2023-10-09 13:30:00,14.65,14.74,14.64,14.74,339691.0,12.1965,12.2714,12.1882,12.2714,339691.0
2023-10-09 13:40:00,14.74,14.82,14.71,14.82,429595.0,12.2714,12.338,12.2464,12.338,429595.0
2023-10-09 13:50:00,14.82,14.83,14.8,14.82,268792.0,12.338,12.3463,12.3214,12.338,268792.0
2023-10-09 14:00:00,14.81,14.82,14.78,14.81,396976.0,12.3297,12.338,12.3047,12.3297,396976.0
2023-10-09 14:10:00,14.8,14.82,14.77,14.77,171155.0,12.3214,12.338,12.2964,12.2964,171155.0
2023-10-09 14:20:00,14.78,14.8,14.76,14.79,251761.0,12.3047,12.3214,12.2881,12.313,251761.0
2023-10-09 14:30:00,14.79,14.8,14.77,14.78,196267.0,12.313,12.3214,12.2964,12.3047,196267.0
2023-10-09 14:40:00,14.79,14.8,14.75,14.76,300657.0,12.313,12.3214,12.2797,12.2881,300657.0
2023-10-09 14:50:00,14.76,14.78,14.75,14.77,254888.0,12.2881,12.3047,12.2797,12.2964,254888.0
2023-10-09 15:00:00,14.77,14.77,14.73,14.75,412348.0,12.2964,12.2964,12.2631,12.2797,412348.0
2023-10-09 15:10:00,14.76,14.76,14.72,14.73,197883.0,12.2881,12.2881,12.2548,12.2631,197883.0
2023-10-09 15:20:00,14.73,14.75,14.71,14.73,308213.0,12.2631,12.2797,12.2464,12.2631,308213.0
2023-10-09 15:30:00,14.73,14.73,14.68,14.68,415714.0,12.2631,12.2631,12.2215,12.2215,415714.0
2023-10-09 15:40:00,14.68,14.71,14.68,14.71,1011996.0,12.2215,12.2464,12.2215,12.2464,1011996.0
2023-10-09 15:50:00,14.71,14.74,14.7,14.71,1491094.0,12.2464,12.2714,12.2381,12.2464,1491094.0
2023-10-10 09:30:00,14.86,14.88,14.78,14.86,494709.0,12.3713,12.388,12.3047,12.3713,494709.0
2023-10-10 09:40:00,14.85,14.91,14.83,14.89,289542.0,12.363,12.4129,12.3463,12.3963,289542.0
2023-10-10 09:50:00,14.89,14.9,14.85,14.87,241007.0,12.3963,12.4046,12.363,12.3796,241007.0
2023-10-10 10:00:00,14.87,14.93,14.86,14.93,311198.0,12.3796,12.4296,12.3713,12.4296,311198.0
2023-10-10 10:10:00,14.92,14.97,14.92,14.93,310650.0,12.4213,12.4629,12.4213,12.4296,310650.0
2023-10-10 10:20:00,14.93,14.94,14.88,14.88,235887.0,12.4296,12.4379,12.388,12.388,235887.0
2023-10-10 10:30:00,14.89,14.89,14.82,14.84,521944.0,12.3963,12.3963,12.338,12.3547,521944.0
2023-10-10 10:40:00,14.84,14.89,14.82,14.87,647189.0,12.3547,12.3963,12.338,12.3796,647189.0
2023-10-10 10:50:00,14.87,14.92,14.85,14.9,516711.0,12.3796,12.4213,12.363,12.4046,516711.0
2023-10-10 11:00:00,14.91,14.94,14.87,14.92,309496.0,12.4129,12.4379,12.3796,12.4213,309496.0
2023-10-10 11:10:00,14.92,14.92,14.88,14.91,480081.0,12.4213,12.4213,12.388,12.4129,480081.0
2023-10-10 11:20:00,14.91,14.94,14.9,14.94,156040.0,12.4129,12.4379,12.4046,12.4379,156040.0
2023-10-10 11:30:00,14.94,14.96,14.92,14.96,173871.0,12.4379,12.4546,12.4213,12.4546,173871.0
2023-10-10 11:40:00,14.96,14.97,14.93,14.95,184874.0,12.4546,12.4629,12.4296,12.4462,184874.0
2023-10-10 11:50:00,14.95,14.97,14.94,14.96,258923.0,12.4462,12.4629,12.4379,12.4546,258923.0
2023-10-10 12:00:00,14.96,14.96,14.94,14.95,159842.0,12.4546,12.4546,12.4379,12.4462,159842.0
2023-10-10 12:10:00,14.94,14.96,14.92,14.94,216493.0,12.4379,12.4546,12.4213,12.4379,216493.0
2023-10-10 12:20:00,14.94,14.96,14.93,14.95,265426.0,12.4379,12.4546,12.4296,12.4462,265426.0
2023-10-10 12:30:00,14.95,14.96,14.94,14.95,237497.0,12.4462,12.4546,12.4379,12.4462,237497.0
2023-10-10 12:40:00,14.95,14.95,14.88,14.89,754077.0,12.4462,12.4462,12.388,12.3963,754077.0
2023-10-10 12:50:00,14.89,14.91,14.88,14.9,125601.0,12.3963,12.4129,12.388,12.4046,125601.0
2023-10-10 13:00:00,14.89,14.91,14.87,14.91,418604.0,12.3963,12.4129,12.3796,12.4129,418604.0
2023-10-10 13:10:00,14.91,14.95,14.89,14.95,217102.0,12.4129,12.4462,12.3963,12.4462,217102.0
2023-10-10 13:20:00,14.95,14.97,14.94,14.95,113148.0,12.4462,12.4629,12.4379,12.4462,113148.0
2023-10-10 13:30:00,14.96,14.97,14.92,14.96,290662.0,12.4546,12.4629,12.4213,12.4546,290662.0
2023-10-10 13:40:00,14.96,14.99,14.95,14.98,190983.0,12.4546,12.4795,12.4462,12.4712,190983.0
2023-10-10 13:50:00,14.98,15.01,14.97,15.01,389033.0,12.4712,12.4962,12.4629,12.4962,389033.0
2023-10-10 14:00:00,15.01,15.02,14.99,15.01,244846.0,12.4962,12.5045,12.4795,12.4962,244846.0
2023-10-10 14:10:00,15.01,15.04,15.0,15.04,389517.0,12.4962,12.5212,12.4879,12.5212,389517.0
2023-10-10 14:20:00,15.04,15.08,15.03,15.07,543577.0,12.5212,12.5545,12.5128,12.5461,543577.0
2023-10-10 14:30:00,15.07,15.09,15.06,15.09,480010.0,12.5461,12.5628,12.5378,12.5628,480010.0
2023-10-10 14:40:00,15.09,15.11,15.08,15.1,443784.0,12.5628,12.5794,12.5545,12.5711,443784.0
2023-10-10 14:50:00,15.09,15.1,15.05,15.09,568357.0,12.5628,12.5711,12.5295,12.5628,568357.0
2023-10-10 15:00:00,15.08,15.1,15.07,15.1,482929.0,12.5545,12.5711,12.5461,12.5711,482929.0
2023-10-10 15:10:00,15.1,15.1,15.08,15.1,329559.0,12.5711,12.5711,12.5545,12.5711,329559.0
2023-10-10 15:20:00,15.1,15.1,15.07,15.1,516372.0,12.5711,12.5711,12.5461,12.5711,516372.0
2023-10-10 15:30:00,15.1,15.11,15.09,15.1,553443.0,12.5711,12.5794,12.5628,12.5711,553443.0
2023-10-10 15:40:00,15.11,15.12,15.1,15.11,648273.0,12.5794,12.5878,12.5711,12.5794,648273.0
2023-10-10 15:50:00,15.11,15.11,15.08,15.08,992613.0,12.5794,12.5794,12.5545,12.5545,992613.0
2023-10-11 09:30:00,15.06,15.14,14.99,15.0,1061788.0,12.5378,12.6044,12.4795,12.4879,1061788.0
2023-10-11 09:40:00,15.0,15.06,14.96,15.04,634664.0,12.4879,12.5378,12.4546,12.5212,634664.0
2023-10-11 09:50:00,15.05,15.08,14.98,15.01,360290.0,12.5295,12.5545,12.4712,12.4962,360290.0
2023-10-11 10:00:00,15.02,15.04,15.01,15.03,130372.0,12.5045,12.5212,12.4962,12.5128,130372.0
2023-10-11 10:10:00,15.04,15.04,14.99,15.03,204090.0,12.5212,12.5212,12.4795,12.5128,204090.0
2023-10-11 10:20:00,15.03,15.06,14.98,15.01,250655.0,12.5128,12.5378,12.4712,12.4962,250655.0
2023-10-11 10:30:00,15.02,15.03,14.95,14.96,231175.0,12.5045,12.5128,12.4462,12.4546,231175.0
2023-10-11 10:40:00,14.97,14.99,14.93,14.93,263980.0,12.4629,12.4795,12.4296,12.4296,263980.0
2023-10-11 10:50:00,14.94,14.95,14.9,14.92,370085.0,12.4379,12.4462,12.4046,12.4213,370085.0
2023-10-11 11:00:00,14.92,14.92,14.86,14.87,513201.0,12.4213,12.4213,12.3713,12.3796,513201.0
2023-10-11 11:10:00,14.86,14.87,14.8,14.83,258869.0,12.3713,12.3796,12.3214,12.3463,258869.0
2023-10-11 11:20:00,14.83,14.84,14.79,14.84,971613.0,12.3463,12.3547,12.313,12.3547,971613.0
2023-10-11 11:30:00,14.84,14.89,14.83,14.88,269618.0,12.3547,12.3963,12.3463,12.388,269618.0
2023-10-11 11:40:00,14.88,14.9,14.88,14.88,275544.0,12.388,12.4046,12.388,12.388,275544.0
2023-10-11 11:50:00,14.88,14.89,14.84,14.85,107886.0,12.388,12.3963,12.3547,12.363,107886.0
2023-10-11 12:00:00,14.85,14.87,14.83,14.85,160747.0,12.363,12.3796,12.3463,12.363,160747.0
2023-10-11 12:10:00,14.85,14.86,14.82,14.85,201107.0,12.363,12.3713,12.338,12.363,201107.0
2023-10-11 12:20:00,14.85,14.87,14.82,14.86,124265.0,12.363,12.3796,12.338,12.3713,124265.0
2023-10-11 12:30:00,14.86,14.91,14.86,14.91,191866.0,12.3713,12.4129,12.3713,12.4129,191866.0
2023-10-11 12:40:00,14.91,14.93,14.9,14.92,139809.0,12.4129,12.4296,12.4046,12.4213,139809.0
2023-10-11 12:50:00,14.92,14.93,14.88,14.9,189691.0,12.4213,12.4296,12.388,12.4046,189691.0
2023-10-11 13:00:00,14.91,14.95,14.89,14.91,518352.0,12.4129,12.4462,12.3963,12.4129,518352.0
2023-10-11 13:10:00,14.91,14.95,14.9,14.91,305716.0,12.4129,12.4462,12.4046,12.4129,305716.0
2023-10-11 13:20:00,14.91,14.94,14.9,14.93,309441.0,12.4129,12.4379,12.4046,12.4296,309441.0
2023-10-11 13:30:00,14.93,14.93,14.87,14.88,365804.0,12.4296,12.4296,12.3796,12.388,365804.0
2023-10-11 13:40:00,14.88,14.89,14.87,14.89,89066.0,12.388,12.3963,12.3796,12.3963,89066.0
2023-10-11 13:50:00,14.89,14.93,14.88,14.93,89258.0,12.3963,12.4296,12.388,12.4296,89258.0
2023-10-11 14:00:00,14.93,14.96,14.91,14.91,122966.0,12.4296,12.4546,12.4129,12.4129,122966.0
2023-10-11 14:10:00,14.92,14.95,14.9,14.93,139289.0,12.4213,12.4462,12.4046,12.4296,139289.0
2023-10-11 14:20:00,14.93,14.99,14.93,14.95,252617.0,12.4296,12.4795,12.4296,12.4462,252617.0
2023-10-11 14:30:00,14.96,14.99,14.95,14.96,200756.0,12.4546,12.4795,12.4462,12.4546,200756.0
2023-10-11 14:40:00,14.97,14.99,14.95,14.96,284092.0,12.4629,12.4795,12.4462,12.4546,284092.0
2023-10-11 14:50:00,14.96,14.97,14.95,14.96,128522.0,12.4546,12.4629,12.4462,12.4546,128522.0
2023-10-11 15:00:00,14.96,15.0,14.96,14.99,305664.0,12.4546,12.4879,12.4546,12.4795,305664.0
2023-10-11 15:10:00,14.99,15.01,14.98,15.01,131561.0,12.4795,12.4962,12.4712,12.4962,131561.0
2023-10-11 15:20:00,15.01,15.04,15.0,15.03,562639.0,12.4962,12.5212,12.4879,12.5128,562639.0
2023-10-11 15:30:00,15.02,15.06,15.01,15.04,532048.0,12.5045,12.5378,12.4962,12.5212,532048.0
2023-10-11 15:40:00,15.04,15.07,15.04,15.07,585214.0,12.5212,12.5461,12.5212,12.5461,585214.0
2023-10-11 15:50:00,15.07,15.09,15.06,15.08,1378480.0,12.5461,12.5628,12.5378,12.5545,1378480.0
2023-10-12 09:30:00,15.16,15.3,15.16,15.26,844427.0,12.6211,12.7376,12.6211,12.7043,844427.0
2023-10-12 09:40:00,15.25,15.26,15.15,15.18,367663.0,12.696,12.7043,12.6127,12.6377,367663.0
2023-10-12 09:50:00,15.19,15.26,15.14,15.16,481385.0,12.6461,12.7043,12.6044,12.6211,481385.0
2023-10-12 10:00:00,15.15,15.23,15.15,15.23,375452.0,12.6127,12.6794,12.6127,12.6794,375452.0
2023-10-12 10:10:00,15.22,15.3,15.22,15.29,509146.0,12.671,12.7376,12.671,12.7293,509146.0
2023-10-12 10:20:00,15.29,15.3,15.22,15.23,545164.0,12.7293,12.7376,12.671,12.6794,545164.0
2023-10-12 10:30:00,15.23,15.24,15.19,15.21,550268.0,12.6794,12.6877,12.6461,12.6627,550268.0
2023-10-12 10:40:00,15.22,15.25,15.2,15.2,327944.0,12.671,12.696,12.6544,12.6544,327944.0
2023-10-12 10:50:00,15.2,15.23,15.19,15.22,504814.0,12.6544,12.6794,12.6461,12.671,504814.0
2023-10-12 11:00:00,15.21,15.27,15.21,15.25,412405.0,12.6627,12.7127,12.6627,12.696,412405.0
2023-10-12 11:10:00,15.26,15.27,15.23,15.23,257065.0,12.7043,12.7127,12.6794,12.6794,257065.0
2023-10-12 11:20:00,15.24,15.24,15.15,15.15,565256.0,12.6877,12.6877,12.6127,12.6127,565256.0
2023-10-12 11:30:00,15.16,15.2,15.15,15.2,294576.0,12.6211,12.6544,12.6127,12.6544,294576.0
2023-10-12 11:40:00,15.2,15.21,15.16,15.16,1336302.0,12.6544,12.6627,12.6211,12.6211,1336302.0
2023-10-12 11:50:00,15.17,15.18,15.13,15.18,290940.0,12.6294,12.6377,12.5961,12.6377,290940.0
2023-10-12 12:00:00,15.17,15.2,15.13,15.18,649535.0,12.6294,12.6544,12.5961,12.6377,649535.0
2023-10-12 12:10:00,15.17,15.18,15.14,15.16,349534.0,12.6294,12.6377,12.6044,12.6211,349534.0
2023-10-12 12:20:00,15.16,15.17,15.14,15.16,147185.0,12.6211,12.6294,12.6044,12.6211,147185.0
2023-10-12 12:30:00,15.16,15.16,15.14,15.15,64074.0,12.6211,12.6211,12.6044,12.6127,64074.0
2023-10-12 12:40:00,15.15,15.18,15.14,15.18,127704.0,12.6127,12.6377,12.6044,12.6377,127704.0
2023-10-12 12:50:00,15.18,15.18,15.11,15.12,798066.0,12.6377,12.6377,12.5794,12.5878,798066.0
2023-10-12 13:00:00,15.12,15.13,15.05,15.06,539732.0,12.5878,12.5961,12.5295,12.5378,539732.0
2023-10-12 13:10:00,15.06,15.09,15.05,15.08,204865.0,12.5378,12.5628,12.5295,12.5545,204865.0
2023-10-12 13:20:00,15.08,15.09,14.99,15.0,412672.0,12.5545,12.5628,12.4795,12.4879,412672.0
2023-10-12 13:30:00,15.0,15.05,14.99,15.03,493449.0,12.4879,12.5295,12.4795,12.5128,493449.0
2023-10-12 13:40:00,15.03,15.05,15.02,15.04,142181.0,12.5128,12.5295,12.5045,12.5212,142181.0
2023-10-12 13:50:00,15.04,15.06,15.03,15.04,312798.0,12.5212,12.5378,12.5128,12.5212,312798.0
2023-10-12 14:00:00,15.04,15.05,15.0,15.01,224398.0,12.5212,12.5295,12.4879,12.4962,224398.0
2023-10-12 14:10:00,15.0,15.01,14.92,14.96,1432027.0,12.4879,12.4962,12.4213,12.4546,1432027.0
2023-10-12 14:20:00,14.96,14.99,14.95,14.99,394210.0,12.4546,12.4795,12.4462,12.4795,394210.0
2023-10-12 14:30:00,14.99,15.03,14.98,15.02,412467.0,12.4795,12.5128,12.4712,12.5045,412467.0
2023-10-12 14:40:00,15.02,15.03,15.01,15.03,313078.0,12.5045,12.5128,12.4962,12.5128,313078.0
2023-10-12 14:50:00,15.03,15.03,14.98,15.0,255798.0,12.5128,12.5128,12.4712,12.4879,255798.0
2023-10-12 15:00:00,15.0,15.02,14.99,15.02,285806.0,12.4879,12.5045,12.4795,12.5045,285806.0
2023-10-12 15:10:00,15.02,15.03,15.0,15.02,274518.0,12.5045,12.5128,12.4879,12.5045,274518.0
2023-10-12 15:20:00,15.02,15.03,15.0,15.02,387171.0,12.5045,12.5128,12.4879,12.5045,387171.0
2023-10-12 15:30:00,15.02,15.02,15.0,15.01,388985.0,12.5045,12.5045,12.4879,12.4962,388985.0
2023-10-12 15:40:00,15.01,15.02,14.99,15.02,531759.0,12.4962,12.5045,12.4795,12.5045,531759.0
2023-10-12 15:50:00,15.02,15.03,15.0,15.02,1432642.0,12.5045,12.5128,12.4879,12.5045,1432642.0
2023-10-13 09:30:00,15.42,15.57,15.42,15.54,1951598.0,12.8375,12.9624,12.8375,12.9374,1951598.0
2023-10-13 09:40:00,15.54,15.57,15.49,15.54,556468.0,12.9374,12.9624,12.8958,12.9374,556468.0
2023-10-13 09:50:00,15.54,15.58,15.48,15.5,1084916.0,12.9374,12.9707,12.8875,12.9041,1084916.0
2023-10-13 10:00:00,15.51,15.51,15.44,15.49,720100.0,12.9125,12.9125,12.8542,12.8958,720100.0
2023-10-13 10:10:00,15.49,15.5,15.42,15.45,445186.0,12.8958,12.9041,12.8375,12.8625,445186.0
2023-10-13 10:20:00,15.45,15.47,15.42,15.44,217139.0,12.8625,12.8792,12.8375,12.8542,217139.0
2023-10-13 10:30:00,15.44,15.48,15.42,15.43,291484.0,12.8542,12.8875,12.8375,12.8459,291484.0
2023-10-13 10:40:00,15.43,15.44,15.39,15.44,525842.0,12.8459,12.8542,12.8126,12.8542,525842.0
2023-10-13 10:50:00,15.44,15.46,15.4,15.46,485997.0,12.8542,12.8708,12.8209,12.8708,485997.0
2023-10-13 11:00:00,15.46,15.46,15.4,15.45,418400.0,12.8708,12.8708,12.8209,12.8625,418400.0
2023-10-13 11:10:00,15.46,15.47,15.42,15.43,317753.0,12.8708,12.8792,12.8375,12.8459,317753.0
2023-10-13 11:20:00,15.43,15.44,15.37,15.43,965587.0,12.8459,12.8542,12.7959,12.8459,965587.0
2023-10-13 11:30:00,15.43,15.44,15.4,15.43,170136.0,12.8459,12.8542,12.8209,12.8459,170136.0
2023-10-13 11:40:00,15.43,15.45,15.41,15.43,289266.0,12.8459,12.8625,12.8292,12.8459,289266.0
2023-10-13 11:50:00,15.43,15.47,15.42,15.46,310586.0,12.8459,12.8792,12.8375,12.8708,310586.0
2023-10-13 12:00:00,15.46,15.48,15.45,15.46,340949.0,12.8708,12.8875,12.8625,12.8708,340949.0
2023-10-13 12:10:00,15.47,15.48,15.45,15.47,223392.0,12.8792,12.8875,12.8625,12.8792,223392.0
2023-10-13 12:20:00,15.47,15.5,15.45,15.5,287360.0,12.8792,12.9041,12.8625,12.9041,287360.0
2023-10-13 12:30:00,15.5,15.53,15.49,15.52,370705.0,12.9041,12.9291,12.8958,12.9208,370705.0
2023-10-13 12:40:00,15.52,15.54,15.51,15.53,193672.0,12.9208,12.9374,12.9125,12.9291,193672.0
2023-10-13 12:50:00,15.53,15.56,15.52,15.56,279006.0,12.9291,12.9541,12.9208,12.9541,279006.0
2023-10-13 13:00:00,15.56,15.58,15.52,15.54,849245.0,12.9541,12.9707,12.9208,12.9374,849245.0
2023-10-13 13:10:00,15.54,15.54,15.42,15.44,637876.0,12.9374,12.9374,12.8375,12.8542,637876.0
2023-10-13 13:20:00,15.43,15.47,15.41,15.42,294894.0,12.8459,12.8792,12.8292,12.8375,294894.0
2023-10-13 13:30:00,15.42,15.45,15.41,15.43,273243.0,12.8375,12.8625,12.8292,12.8459,273243.0
2023-10-13 13:40:00,15.44,15.47,15.43,15.44,388984.0,12.8542,12.8792,12.8459,12.8542,388984.0
2023-10-13 13:50:00,15.44,15.46,15.43,15.45,121977.0,12.8542,12.8708,12.8459,12.8625,121977.0
2023-10-13 14:00:00,15.45,15.47,15.43,15.46,297302.0,12.8625,12.8792,12.8459,12.8708,297302.0
2023-10-13 14:10:00,15.46,15.49,15.46,15.48,263061.0,12.8708,12.8958,12.8708,12.8875,263061.0
2023-10-13 14:20:00,15.48,15.49,15.46,15.47,375741.0,12.8875,12.8958,12.8708,12.8792,375741.0
2023-10-13 14:30:00,15.47,15.48,15.42,15.43,242153.0,12.8792,12.8875,12.8375,12.8459,242153.0
2023-10-13 14:40:00,15.42,15.45,15.41,15.44,443964.0,12.8375,12.8625,12.8292,12.8542,443964.0
2023-10-13 14:50:00,15.44,15.47,15.42,15.46,323430.0,12.8542,12.8792,12.8375,12.8708,323430.0
2023-10-13 15:00:00,15.47,15.48,15.45,15.48,230009.0,12.8792,12.8875,12.8625,12.8875,230009.0
2023-10-13 15:10:00,15.47,15.5,15.47,15.47,456500.0,12.8792,12.9041,12.8792,12.8792,456500.0
2023-10-13 15:20:00,15.48,15.5,15.47,15.48,457517.0,12.8875,12.9041,12.8792,12.8875,457517.0
2023-10-13 15:30:00,15.49,15.49,15.44,15.46,1071570.0,12.8958,12.8958,12.8542,12.8708,1071570.0
2023-10-13 15:40:00,15.46,15.47,15.44,15.46,766698.0,12.8708,12.8792,12.8542,12.8708,766698.0
2023-10-13 15:50:00,15.46,15.47,15.42,15.43,2323290.0,12.8708,12.8792,12.8375,12.8459,2323290.0
2023-10-16 09:30:00,15.48,15.54,15.47,15.52,470676.0,12.8875,12.9374,12.8792,12.9208,470676.0
2023-10-16 09:40:00,15.52,15.52,15.39,15.48,477740.0,12.9208,12.9208,12.8126,12.8875,477740.0
2023-10-16 09:50:00,15.48,15.51,15.39,15.4,399990.0,12.8875,12.9125,12.8126,12.8209,399990.0
2023-10-16 10:00:00,15.4,15.42,15.33,15.38,523940.0,12.8209,12.8375,12.7626,12.8042,523940.0
2023-10-16 10:10:00,15.37,15.44,15.37,15.42,306047.0,12.7959,12.8542,12.7959,12.8375,306047.0
2023-10-16 10:20:00,15.42,15.44,15.4,15.43,489461.0,12.8375,12.8542,12.8209,12.8459,489461.0
2023-10-16 10:30:00,15.43,15.45,15.38,15.39,367052.0,12.8459,12.8625,12.8042,12.8126,367052.0
2023-10-16 10:40:00,15.4,15.46,15.39,15.44,312042.0,12.8209,12.8708,12.8126,12.8542,312042.0
2023-10-16 10:50:00,15.44,15.44,15.39,15.4,375347.0,12.8542,12.8542,12.8126,12.8209,375347.0
2023-10-16 11:00:00,15.4,15.44,15.39,15.43,315607.0,12.8209,12.8542,12.8126,12.8459,315607.0
2023-10-16 11:10:00,15.43,15.45,15.41,15.45,247400.0,12.8459,12.8625,12.8292,12.8625,247400.0
2023-10-16 11:20:00,15.45,15.53,15.44,15.51,498787.0,12.8625,12.9291,12.8542,12.9125,498787.0
2023-10-16 11:30:00,15.5,15.55,15.49,15.53,325575.0,12.9041,12.9458,12.8958,12.9291,325575.0
2023-10-16 11:40:00,15.53,15.55,15.52,15.54,591664.0,12.9291,12.9458,12.9208,12.9374,591664.0
2023-10-16 11:50:00,15.55,15.58,15.53,15.57,657669.0,12.9458,12.9707,12.9291,12.9624,657669.0
2023-10-16 12:00:00,15.57,15.62,15.56,15.62,419730.0,12.9624,13.004,12.9541,13.004,419730.0
2023-10-16 12:10:00,15.62,15.63,15.59,15.62,361652.0,13.004,13.0124,12.9791,13.004,361652.0
2023-10-16 12:20:00,15.61,15.66,15.6,15.62,434663.0,12.9957,13.0373,12.9874,13.004,434663.0
2023-10-16 12:30:00,15.62,15.66,15.6,15.62,455749.0,13.004,13.0373,12.9874,13.004,455749.0
2023-10-16 12:40:00,15.63,15.67,15.61,15.66,374437.0,13.0124,13.0457,12.9957,13.0373,374437.0
2023-10-16 12:50:00,15.66,15.71,15.64,15.71,791189.0,13.0373,13.079,13.0207,13.079,791189.0
2023-10-16 13:00:00,15.71,15.73,15.69,15.72,255494.0,13.079,13.0956,13.0623,13.0873,255494.0
2023-10-16 13:10:00,15.72,15.72,15.65,15.67,324652.0,13.0873,13.0873,13.029,13.0457,324652.0
2023-10-16 13:20:00,15.67,15.68,15.62,15.66,420021.0,13.0457,13.054,13.004,13.0373,420021.0
2023-10-16 13:30:00,15.66,15.66,15.63,15.65,343449.0,13.0373,13.0373,13.0124,13.029,343449.0
2023-10-16 13:40:00,15.65,15.67,15.65,15.66,187860.0,13.029,13.0457,13.029,13.0373,187860.0
2023-10-16 13:50:00,15.66,15.7,15.65,15.7,320877.0,13.0373,13.0706,13.029,13.0706,320877.0
2023-10-16 14:00:00,15.7,15.73,15.69,15.73,419511.0,13.0706,13.0956,13.0623,13.0956,419511.0
2023-10-16 14:10:00,15.73,15.74,15.71,15.73,427627.0,13.0956,13.1039,13.079,13.0956,427627.0
2023-10-16 14:20:00,15.72,15.75,15.71,15.73,411205.0,13.0873,13.1123,13.079,13.0956,411205.0
2023-10-16 14:30:00,15.73,15.75,15.72,15.74,508928.0,13.0956,13.1123,13.0873,13.1039,508928.0
2023-10-16 14:40:00,15.74,15.76,15.73,15.75,294766.0,13.1039,13.1206,13.0956,13.1123,294766.0
2023-10-16 14:50:00,15.75,15.78,15.74,15.78,201667.0,13.1123,13.1372,13.1039,13.1372,201667.0
2023-10-16 15:00:00,15.77,15.84,15.77,15.84,1333619.0,13.1289,13.1872,13.1289,13.1872,1333619.0
2023-10-16 15:10:00,15.84,15.84,15.81,15.82,375872.0,13.1872,13.1872,13.1622,13.1705,375872.0
2023-10-16 15:20:00,15.83,15.84,15.82,15.83,648484.0,13.1789,13.1872,13.1705,13.1789,648484.0
2023-10-16 15:30:00,15.82,15.84,15.82,15.83,443551.0,13.1705,13.1872,13.1705,13.1789,443551.0
2023-10-16 15:40:00,15.83,15.84,15.8,15.82,641409.0,13.1789,13.1872,13.1539,13.1705,641409.0
2023-10-16 15:50:00,15.82,15.83,15.8,15.8,2323088.0,13.1705,13.1789,13.1539,13.1539,2323088.0
2023-10-17 09:30:00,15.77,15.88,15.76,15.87,701356.0,13.1289,13.2205,13.1206,13.2122,701356.0
2023-10-17 09:40:00,15.87,15.91,15.8,15.8,552426.0,13.2122,13.2455,13.1539,13.1539,552426.0
2023-10-17 09:50:00,15.8,15.86,15.8,15.86,348757.0,13.1539,13.2038,13.1539,13.2038,348757.0
2023-10-17 10:00:00,15.85,15.94,15.85,15.92,429063.0,13.1955,13.2704,13.1955,13.2538,429063.0
2023-10-17 10:10:00,15.92,15.97,15.91,15.97,244324.0,13.2538,13.2954,13.2455,13.2954,244324.0
2023-10-17 10:20:00,15.97,16.04,15.96,16.02,1252441.0,13.2954,13.3537,13.2871,13.337,1252441.0
2023-10-17 10:30:00,16.02,16.08,16.0,16.06,689586.0,13.337,13.387,13.3204,13.3703,689586.0
2023-10-17 10:40:00,16.06,16.12,16.03,16.1,570413.0,13.3703,13.4203,13.3454,13.4036,570413.0
2023-10-17 10:50:00,16.11,16.13,16.07,16.11,789761.0,13.412,13.4286,13.3787,13.412,789761.0
2023-10-17 11:00:00,16.11,16.21,16.1,16.16,1385918.0,13.412,13.4952,13.4036,13.4536,1385918.0
2023-10-17 11:10:00,16.16,16.19,16.12,16.12,318253.0,13.4536,13.4786,13.4203,13.4203,318253.0
2023-10-17 11:20:00,16.12,16.13,16.02,16.06,864488.0,13.4203,13.4286,13.337,13.3703,864488.0
2023-10-17 11:30:00,16.05,16.09,16.03,16.09,532617.0,13.362,13.3953,13.3454,13.3953,532617.0
2023-10-17 11:40:00,16.09,16.11,16.06,16.11,422421.0,13.3953,13.412,13.3703,13.412,422421.0
2023-10-17 11:50:00,16.11,16.15,16.1,16.15,281811.0,13.412,13.4453,13.4036,13.4453,281811.0
2023-10-17 12:00:00,16.14,16.16,16.13,16.15,396778.0,13.4369,13.4536,13.4286,13.4453,396778.0
2023-10-17 12:10:00,16.14,16.15,16.12,16.13,274255.0,13.4369,13.4453,13.4203,13.4286,274255.0
2023-10-17 12:20:00,16.12,16.19,16.11,16.18,342455.0,13.4203,13.4786,13.412,13.4703,342455.0
2023-10-17 12:30:00,16.18,16.18,16.14,16.16,217526.0,13.4703,13.4703,13.4369,13.4536,217526.0
2023-10-17 12:40:00,16.16,16.22,16.16,16.19,838689.0,13.4536,13.5036,13.4536,13.4786,838689.0
2023-10-17 12:50:00,16.18,16.19,16.16,16.16,507019.0,13.4703,13.4786,13.4536,13.4536,507019.0
2023-10-17 13:00:00,16.16,16.18,16.13,16.14,197725.0,13.4536,13.4703,13.4286,13.4369,197725.0
2023-10-17 13:10:00,16.14,16.18,16.14,16.18,518433.0,13.4369,13.4703,13.4369,13.4703,518433.0
2023-10-17 13:20:00,16.18,16.2,16.16,16.19,322555.0,13.4703,13.4869,13.4536,13.4786,322555.0
2023-10-17 13:30:00,16.19,16.2,16.13,16.14,466869.0,13.4786,13.4869,13.4286,13.4369,466869.0
2023-10-17 13:40:00,16.14,16.15,16.09,16.13,455710.0,13.4369,13.4453,13.3953,13.4286,455710.0
2023-10-17 13:50:00,16.13,16.13,16.08,16.09,360679.0,13.4286,13.4286,13.387,13.3953,360679.0
2023-10-17 14:00:00,16.09,16.12,16.06,16.09,396253.0,13.3953,13.4203,13.3703,13.3953,396253.0
2023-10-17 14:10:00,16.09,16.12,16.07,16.1,393427.0,13.3953,13.4203,13.3787,13.4036,393427.0
2023-10-17 14:20:00,16.1,16.15,16.09,16.14,279011.0,13.4036,13.4453,13.3953,13.4369,279011.0
2023-10-17 14:30:00,16.14,16.16,16.12,16.14,314485.0,13.4369,13.4536,13.4203,13.4369,314485.0
2023-10-17 14:40:00,16.15,16.17,16.14,16.16,177756.0,13.4453,13.4619,13.4369,13.4536,177756.0
2023-10-17 14:50:00,16.16,16.17,16.13,16.14,299386.0,13.4536,13.4619,13.4286,13.4369,299386.0
2023-10-17 15:00:00,16.14,16.15,16.12,16.14,162831.0,13.4369,13.4453,13.4203,13.4369,162831.0
2023-10-17 15:10:00,16.14,16.16,16.14,16.16,263661.0,13.4369,13.4536,13.4369,13.4536,263661.0
2023-10-17 15:20:00,16.16,16.21,16.15,16.21,656673.0,13.4536,13.4952,13.4453,13.4952,656673.0
2023-10-17 15:30:00,16.21,16.22,16.18,16.19,283780.0,13.4952,13.5036,13.4703,13.4786,283780.0
2023-10-17 15:40:00,16.19,16.21,16.18,16.2,921955.0,13.4786,13.4952,13.4703,13.4869,921955.0
2023-10-17 15:50:00,16.2,16.21,16.16,16.16,2124493.0,13.4869,13.4952,13.4536,13.4536,2124493.0
2023-10-18 09:30:00,16.3,16.38,16.27,16.35,1259667.0,13.5702,13.6368,13.5452,13.6118,1259667.0
2023-10-18 09:40:00,16.36,16.4,16.32,16.38,648436.0,13.6201,13.6534,13.5868,13.6368,648436.0
2023-10-18 09:50:00,16.38,16.39,16.3,16.32,477325.0,13.6368,13.6451,13.5702,13.5868,477325.0
2023-10-18 10:00:00,16.32,16.4,16.3,16.37,488528.0,13.5868,13.6534,13.5702,13.6284,488528.0
2023-10-18 10:10:00,16.37,16.42,16.35,16.41,438265.0,13.6284,13.6701,13.6118,13.6617,438265.0
2023-10-18 10:20:00,16.41,16.42,16.34,16.35,378656.0,13.6617,13.6701,13.6035,13.6118,378656.0
2023-10-18 10:30:00,16.35,16.4,16.34,16.35,383099.0,13.6118,13.6534,13.6035,13.6118,383099.0
2023-10-18 10:40:00,16.36,16.41,16.34,16.39,571814.0,13.6201,13.6617,13.6035,13.6451,571814.0
2023-10-18 10:50:00,16.39,16.41,16.33,16.34,296616.0,13.6451,13.6617,13.5951,13.6035,296616.0
2023-10-18 11:00:00,16.34,16.37,16.32,16.33,255310.0,13.6035,13.6284,13.5868,13.5951,255310.0
2023-10-18 11:10:00,16.32,16.34,16.26,16.3,594937.0,13.5868,13.6035,13.5369,13.5702,594937.0
2023-10-18 11:20:00,16.3,16.37,16.3,16.37,312306.0,13.5702,13.6284,13.5702,13.6284,312306.0
2023-10-18 11:30:00,16.37,16.41,16.36,16.39,389706.0,13.6284,13.6617,13.6201,13.6451,389706.0
2023-10-18 11:40:00,16.39,16.41,16.36,16.38,338276.0,13.6451,13.6617,13.6201,13.6368,338276.0
2023-10-18 11:50:00,16.38,16.41,16.37,16.39,343131.0,13.6368,13.6617,13.6284,13.6451,343131.0
2023-10-18 12:00:00,16.39,16.41,16.35,16.37,255306.0,13.6451,13.6617,13.6118,13.6284,255306.0
2023-10-18 12:10:00,16.37,16.38,16.33,16.33,198540.0,13.6284,13.6368,13.5951,13.5951,198540.0
2023-10-18 12:20:00,16.33,16.35,16.31,16.35,278266.0,13.5951,13.6118,13.5785,13.6118,278266.0
2023-10-18 12:30:00,16.35,16.36,16.34,16.34,427588.0,13.6118,13.6201,13.6035,13.6035,427588.0
2023-10-18 12:40:00,16.34,16.38,16.34,16.37,375576.0,13.6035,13.6368,13.6035,13.6284,375576.0
2023-10-18 12:50:00,16.36,16.39,16.35,16.37,993053.0,13.6201,13.6451,13.6118,13.6284,993053.0
2023-10-18 13:00:00,16.37,16.46,16.35,16.46,791549.0,13.6284,13.7034,13.6118,13.7034,791549.0
2023-10-18 13:10:00,16.46,16.51,16.45,16.46,512078.0,13.7034,13.745,13.695,13.7034,512078.0
2023-10-18 13:20:00,16.46,16.5,16.45,16.49,554813.0,13.7034,13.7367,13.695,13.7283,554813.0
2023-10-18 13:30:00,16.49,16.49,16.43,16.44,476976.0,13.7283,13.7283,13.6784,13.6867,476976.0
2023-10-18 13:40:00,16.43,16.45,16.41,16.42,362709.0,13.6784,13.695,13.6617,13.6701,362709.0
2023-10-18 13:50:00,16.41,16.47,16.41,16.46,441411.0,13.6617,13.7117,13.6617,13.7034,441411.0
2023-10-18 14:00:00,16.46,16.5,16.45,16.5,615250.0,13.7034,13.7367,13.695,13.7367,615250.0
2023-10-18 14:10:00,16.49,16.5,16.47,16.48,479255.0,13.7283,13.7367,13.7117,13.72,479255.0
2023-10-18 14:20:00,16.48,16.49,16.43,16.46,619558.0,13.72,13.7283,13.6784,13.7034,619558.0
2023-10-18 14:30:00,16.46,16.49,16.44,16.45,498318.0,13.7034,13.7283,13.6867,13.695,498318.0
2023-10-18 14:40:00,16.45,16.45,16.42,16.43,633085.0,13.695,13.695,13.6701,13.6784,633085.0
2023-10-18 14:50:00,16.43,16.44,16.41,16.44,369966.0,13.6784,13.6867,13.6617,13.6867,369966.0
2023-10-18 15:00:00,16.44,16.47,16.43,16.45,1002140.0,13.6867,13.7117,13.6784,13.695,1002140.0
2023-10-18 15:10:00,16.45,16.5,16.42,16.5,1182240.0,13.695,13.7367,13.6701,13.7367,1182240.0
2023-10-18 15:20:00,16.5,16.54,16.49,16.51,996269.0,13.7367,13.77,13.7283,13.745,996269.0
2023-10-18 15:30:00,16.51,16.52,16.48,16.52,910097.0,13.745,13.7533,13.72,13.7533,910097.0
2023-10-18 15:40:00,16.52,16.55,16.51,16.52,1226692.0,13.7533,13.7783,13.745,13.7533,1226692.0
2023-10-18 15:50:00,16.52,16.54,16.51,16.51,2778291.0,13.7533,13.77,13.745,13.745,2778291.0
2023-10-19 09:30:00,16.27,16.31,16.21,16.27,980814.0,13.5452,13.5785,13.4952,13.5452,980814.0
2023-10-19 09:40:00,16.27,16.3,16.24,16.28,517053.0,13.5452,13.5702,13.5202,13.5535,517053.0
2023-10-19 09:50:00,16.29,16.29,16.23,16.25,412745.0,13.5618,13.5618,13.5119,13.5285,412745.0
2023-10-19 10:00:00,16.26,16.29,16.23,16.29,379602.0,13.5369,13.5618,13.5119,13.5618,379602.0
2023-10-19 10:10:00,16.29,16.29,16.23,16.25,447601.0,13.5618,13.5618,13.5119,13.5285,447601.0
2023-10-19 10:20:00,16.26,16.28,16.24,16.27,316662.0,13.5369,13.5535,13.5202,13.5452,316662.0
2023-10-19 10:30:00,16.27,16.27,16.23,16.25,392212.0,13.5452,13.5452,13.5119,13.5285,392212.0
2023-10-19 10:40:00,16.25,16.26,16.22,16.22,308578.0,13.5285,13.5369,13.5036,13.5036,308578.0
2023-10-19 10:50:00,16.22,16.23,16.18,16.2,492327.0,13.5036,13.5119,13.4703,13.4869,492327.0
2023-10-19 11:00:00,16.2,16.28,16.19,16.27,324769.0,13.4869,13.5535,13.4786,13.5452,324769.0
2023-10-19 11:10:00,16.27,16.32,16.26,16.3,335067.0,13.5452,13.5868,13.5369,13.5702,335067.0
2023-10-19 11:20:00,16.3,16.36,16.28,16.35,343309.0,13.5702,13.6201,13.5535,13.6118,343309.0
2023-10-19 11:30:00,16.35,16.35,16.29,16.32,419177.0,13.6118,13.6118,13.5618,13.5868,419177.0
2023-10-19 11:40:00,16.33,16.37,16.32,16.35,388812.0,13.5951,13.6284,13.5868,13.6118,388812.0
2023-10-19 11:50:00,16.35,16.35,16.31,16.34,160467.0,13.6118,13.6118,13.5785,13.6035,160467.0
2023-10-19 12:00:00,16.34,16.43,16.28,16.38,490734.0,13.6035,13.6784,13.5535,13.6368,490734.0
2023-10-19 12:10:00,16.38,16.4,16.36,16.38,356709.0,13.6368,13.6534,13.6201,13.6368,356709.0
2023-10-19 12:20:00,16.38,16.4,16.31,16.32,424094.0,13.6368,13.6534,13.5785,13.5868,424094.0
2023-10-19 12:30:00,16.32,16.33,16.23,16.25,528537.0,13.5868,13.5951,13.5119,13.5285,528537.0
2023-10-19 12:40:00,16.26,16.3,16.24,16.29,343131.0,13.5369,13.5702,13.5202,13.5618,343131.0
2023-10-19 12:50:00,16.28,16.35,16.26,16.32,246322.0,13.5535,13.6118,13.5369,13.5868,246322.0
2023-10-19 13:00:00,16.32,16.35,16.3,16.34,317630.0,13.5868,13.6118,13.5702,13.6035,317630.0
2023-10-19 13:10:00,16.34,16.4,16.33,16.39,307738.0,13.6035,13.6534,13.5951,13.6451,307738.0
2023-10-19 13:20:00,16.39,16.42,16.35,16.39,285071.0,13.6451,13.6701,13.6118,13.6451,285071.0
2023-10-19 13:30:00,16.39,16.42,16.35,16.38,375991.0,13.6451,13.6701,13.6118,13.6368,375991.0
2023-10-19 13:40:00,16.38,16.4,16.37,16.39,184654.0,13.6368,13.6534,13.6284,13.6451,184654.0
2023-10-19 13:50:00,16.4,16.41,16.36,16.41,459357.0,13.6534,13.6617,13.6201,13.6617,459357.0
2023-10-19 14:00:00,16.4,16.45,16.39,16.45,420064.0,13.6534,13.695,13.6451,13.695,420064.0
2023-10-19 14:10:00,16.45,16.46,16.41,16.44,632838.0,13.695,13.7034,13.6617,13.6867,632838.0
2023-10-19 14:20:00,16.44,16.44,16.39,16.4,285567.0,13.6867,13.6867,13.6451,13.6534,285567.0
2023-10-19 14:30:00,16.4,16.4,16.33,16.36,276146.0,13.6534,13.6534,13.5951,13.6201,276146.0
2023-10-19 14:40:00,16.36,16.38,16.33,16.34,294837.0,13.6201,13.6368,13.5951,13.6035,294837.0
2023-10-19 14:50:00,16.34,16.37,16.33,16.35,234858.0,13.6035,13.6284,13.5951,13.6118,234858.0
2023-10-19 15:00:00,16.35,16.37,16.34,16.36,282965.0,13.6118,13.6284,13.6035,13.6201,282965.0
2023-10-19 15:10:00,16.36,16.38,16.33,16.34,229315.0,13.6201,13.6368,13.5951,13.6035,229315.0
2023-10-19 15:20:00,16.35,16.36,16.33,16.35,232277.0,13.6118,13.6201,13.5951,13.6118,232277.0
2023-10-19 15:30:00,16.35,16.37,16.34,16.36,299942.0,13.6118,13.6284,13.6035,13.6201,299942.0
2023-10-19 15:40:00,16.35,16.36,16.33,16.36,489727.0,13.6118,13.6201,13.5951,13.6201,489727.0
2023-10-19 15:50:00,16.36,16.4,16.35,16.36,1297235.0,13.6201,13.6534,13.6118,13.6201,1297235.0
2023-10-20 09:30:00,16.27,16.4,16.25,16.3,917361.0,13.5452,13.6534,13.5285,13.5702,917361.0
2023-10-20 09:40:00,16.3,16.31,16.16,16.27,1309274.0,13.5702,13.5785,13.4536,13.5452,1309274.0
2023-10-20 09:50:00,16.27,16.3,16.21,16.23,543197.0,13.5452,13.5702,13.4952,13.5119,543197.0
2023-10-20 10:00:00,16.22,16.25,16.12,16.15,535735.0,13.5036,13.5285,13.4203,13.4453,535735.0
2023-10-20 10:10:00,16.15,16.18,16.06,16.07,324625.0,13.4453,13.4703,13.3703,13.3787,324625.0
2023-10-20 10:20:00,16.06,16.07,16.0,16.01,1141116.0,13.3703,13.3787,13.3204,13.3287,1141116.0
2023-10-20 10:30:00,16.01,16.15,16.0,16.1,574554.0,13.3287,13.4453,13.3204,13.4036,574554.0
2023-10-20 10:40:00,16.1,16.13,16.08,16.12,290012.0,13.4036,13.4286,13.387,13.4203,290012.0
2023-10-20 10:50:00,16.12,16.2,16.11,16.14,333034.0,13.4203,13.4869,13.412,13.4369,333034.0
2023-10-20 11:00:00,16.14,16.24,16.13,16.23,464278.0,13.4369,13.5202,13.4286,13.5119,464278.0
2023-10-20 11:10:00,16.23,16.25,16.17,16.18,338560.0,13.5119,13.5285,13.4619,13.4703,338560.0
2023-10-20 11:20:00,16.18,16.19,16.14,16.16,210694.0,13.4703,13.4786,13.4369,13.4536,210694.0
2023-10-20 11:30:00,16.16,16.17,16.13,16.16,266508.0,13.4536,13.4619,13.4286,13.4536,266508.0
2023-10-20 11:40:00,16.16,16.19,16.15,16.17,274526.0,13.4536,13.4786,13.4453,13.4619,274526.0
2023-10-20 11:50:00,16.16,16.23,16.16,16.21,382119.0,13.4536,13.5119,13.4536,13.4952,382119.0
2023-10-20 12:00:00,16.21,16.22,16.17,16.17,191233.0,13.4952,13.5036,13.4619,13.4619,191233.0
2023-10-20 12:10:00,16.17,16.19,16.15,16.18,463050.0,13.4619,13.4786,13.4453,13.4703,463050.0
2023-10-20 12:20:00,16.18,16.19,16.15,16.16,249762.0,13.4703,13.4786,13.4453,13.4536,249762.0
2023-10-20 12:30:00,16.16,16.25,16.15,16.25,587117.0,13.4536,13.5285,13.4453,13.5285,587117.0
2023-10-20 12:40:00,16.25,16.25,16.19,16.21,224807.0,13.5285,13.5285,13.4786,13.4952,224807.0
2023-10-20 12:50:00,16.21,16.22,16.19,16.2,262454.0,13.4952,13.5036,13.4786,13.4869,262454.0
2023-10-20 13:00:00,16.21,16.21,16.13,16.14,381475.0,13.4952,13.4952,13.4286,13.4369,381475.0
2023-10-20 13:10:00,16.14,16.2,16.14,16.17,248343.0,13.4369,13.4869,13.4369,13.4619,248343.0
2023-10-20 13:20:00,16.18,16.22,16.14,16.22,263236.0,13.4703,13.5036,13.4369,13.5036,263236.0
2023-10-20 13:30:00,16.23,16.23,16.2,16.2,197424.0,13.5119,13.5119,13.4869,13.4869,197424.0
2023-10-20 13:40:00,16.2,16.25,16.19,16.2,187628.0,13.4869,13.5285,13.4786,13.4869,187628.0
2023-10-20 13:50:00,16.2,16.22,16.18,16.22,372764.0,13.4869,13.5036,13.4703,13.5036,372764.0
2023-10-20 14:00:00,16.22,16.24,16.2,16.21,341186.0,13.5036,13.5202,13.4869,13.4952,341186.0
2023-10-20 14:10:00,16.21,16.21,16.18,16.2,676989.0,13.4952,13.4952,13.4703,13.4869,676989.0
2023-10-20 14:20:00,16.2,16.22,16.19,16.21,160382.0,13.4869,13.5036,13.4786,13.4952,160382.0
2023-10-20 14:30:00,16.21,16.23,16.2,16.21,120602.0,13.4952,13.5119,13.4869,13.4952,120602.0
2023-10-20 14:40:00,16.21,16.23,16.19,16.21,114953.0,13.4952,13.5119,13.4786,13.4952,114953.0
2023-10-20 14:50:00,16.21,16.23,16.2,16.21,222060.0,13.4952,13.5119,13.4869,13.4952,222060.0
2023-10-20 15:00:00,16.22,16.23,16.2,16.21,108555.0,13.5036,13.5119,13.4869,13.4952,108555.0
2023-10-20 15:10:00,16.22,16.25,16.2,16.25,393076.0,13.5036,13.5285,13.4869,13.5285,393076.0
2023-10-20 15:20:00,16.24,16.25,16.21,16.23,264133.0,13.5202,13.5285,13.4952,13.5119,264133.0
2023-10-20 15:30:00,16.23,16.24,16.22,16.24,444594.0,13.5119,13.5202,13.5036,13.5202,444594.0
2023-10-20 15:40:00,16.23,16.24,16.19,16.2,453985.0,13.5119,13.5202,13.4786,13.4869,453985.0
2023-10-20 15:50:00,16.2,16.24,16.19,16.2,1375795.0,13.4869,13.5202,13.4786,13.4869,1375795.0
2023-10-23 09:30:00,15.73,15.79,15.67,15.75,2467413.0,13.0956,13.1456,13.0457,13.1123,2467413.0
2023-10-23 09:40:00,15.75,15.8,15.68,15.76,1648108.0,13.1123,13.1539,13.054,13.1206,1648108.0
2023-10-23 09:50:00,15.76,15.8,15.7,15.78,804579.0,13.1206,13.1539,13.0706,13.1372,804579.0
2023-10-23 10:00:00,15.79,15.8,15.73,15.76,555404.0,13.1456,13.1539,13.0956,13.1206,555404.0
2023-10-23 10:10:00,15.76,15.78,15.62,15.65,509994.0,13.1206,13.1372,13.004,13.029,509994.0
2023-10-23 10:20:00,15.64,15.7,15.63,15.65,664333.0,13.0207,13.0706,13.0124,13.029,664333.0
2023-10-23 10:30:00,15.65,15.67,15.55,15.63,868398.0,13.029,13.0457,12.9458,13.0124,868398.0
2023-10-23 10:40:00,15.63,15.67,15.61,15.62,364860.0,13.0124,13.0457,12.9957,13.004,364860.0
2023-10-23 10:50:00,15.62,15.68,15.61,15.63,854198.0,13.004,13.054,12.9957,13.0124,854198.0
2023-10-23 11:00:00,15.62,15.74,15.61,15.72,564996.0,13.004,13.1039,12.9957,13.0873,564996.0
2023-10-23 11:10:00,15.73,15.77,15.72,15.77,817654.0,13.0956,13.1289,13.0873,13.1289,817654.0
2023-10-23 11:20:00,15.76,15.81,15.76,15.8,461636.0,13.1206,13.1622,13.1206,13.1539,461636.0
2023-10-23 11:30:00,15.81,15.83,15.73,15.74,493006.0,13.1622,13.1789,13.0956,13.1039,493006.0
2023-10-23 11:40:00,15.74,15.74,15.69,15.71,642974.0,13.1039,13.1039,13.0623,13.079,642974.0
2023-10-23 11:50:00,15.71,15.71,15.63,15.64,661598.0,13.079,13.079,13.0124,13.0207,661598.0
2023-10-23 12:00:00,15.64,15.64,15.55,15.59,695468.0,13.0207,13.0207,12.9458,12.9791,695468.0
2023-10-23 12:10:00,15.59,15.59,15.51,15.53,1203643.0,12.9791,12.9791,12.9125,12.9291,1203643.0
2023-10-23 12:20:00,15.53,15.53,15.45,15.5,836233.0,12.9291,12.9291,12.8625,12.9041,836233.0
2023-10-23 12:30:00,15.5,15.52,15.47,15.49,740160.0,12.9041,12.9208,12.8792,12.8958,740160.0
2023-10-23 12:40:00,15.5,15.5,15.45,15.47,1317251.0,12.9041,12.9041,12.8625,12.8792,1317251.0
2023-10-23 12:50:00,15.46,15.53,15.46,15.51,1143892.0,12.8708,12.9291,12.8708,12.9125,1143892.0
2023-10-23 13:00:00,15.51,15.52,15.49,15.51,845581.0,12.9125,12.9208,12.8958,12.9125,845581.0
2023-10-23 13:10:00,15.51,15.55,15.48,15.51,1244819.0,12.9125,12.9458,12.8875,12.9125,1244819.0
2023-10-23 13:20:00,15.51,15.51,15.43,15.44,787140.0,12.9125,12.9125,12.8459,12.8542,787140.0
2023-10-23 13:30:00,15.44,15.45,15.36,15.39,1118834.0,12.8542,12.8625,12.7876,12.8126,1118834.0
2023-10-23 13:40:00,15.38,15.41,15.35,15.41,605067.0,12.8042,12.8292,12.7793,12.8292,605067.0
2023-10-23 13:50:00,15.41,15.43,15.36,15.4,863959.0,12.8292,12.8459,12.7876,12.8209,863959.0
2023-10-23 14:00:00,15.4,15.44,15.38,15.44,553429.0,12.8209,12.8542,12.8042,12.8542,553429.0
2023-10-23 14:10:00,15.44,15.44,15.37,15.39,874557.0,12.8542,12.8542,12.7959,12.8126,874557.0
2023-10-23 14:20:00,15.39,15.39,15.3,15.34,632990.0,12.8126,12.8126,12.7376,12.7709,632990.0
2023-10-23 14:30:00,15.34,15.37,15.33,15.37,264383.0,12.7709,12.7959,12.7626,12.7959,264383.0
2023-10-23 14:40:00,15.37,15.38,15.32,15.34,835725.0,12.7959,12.8042,12.7543,12.7709,835725.0
2023-10-23 14:50:00,15.34,15.36,15.32,15.36,246855.0,12.7709,12.7876,12.7543,12.7876,246855.0
2023-10-23 15:00:00,15.36,15.39,15.35,15.38,671183.0,12.7876,12.8126,12.7793,12.8042,671183.0
2023-10-23 15:10:00,15.38,15.38,15.31,15.32,517976.0,12.8042,12.8042,12.746,12.7543,517976.0
2023-10-23 15:20:00,15.32,15.32,15.25,15.26,962876.0,12.7543,12.7543,12.696,12.7043,962876.0
2023-10-23 15:30:00,15.25,15.3,15.25,15.28,944859.0,12.696,12.7376,12.696,12.721,944859.0
2023-10-23 15:40:00,15.28,15.33,15.27,15.33,827836.0,12.721,12.7626,12.7127,12.7626,827836.0
2023-10-23 15:50:00,15.33,15.37,15.32,15.34,2910393.0,12.7626,12.7959,12.7543,12.7709,2910393.0
2023-10-24 09:30:00,15.43,15.55,15.39,15.54,1121257.0,12.8459,12.9458,12.8126,12.9374,1121257.0
2023-10-24 09:40:00,15.54,15.56,15.41,15.49,656369.0,12.9374,12.9541,12.8292,12.8958,656369.0
2023-10-24 09:50:00,15.49,15.6,15.47,15.56,280087.0,12.8958,12.9874,12.8792,12.9541,280087.0
2023-10-24 10:00:00,15.56,15.57,15.48,15.51,251216.0,12.9541,12.9624,12.8875,12.9125,251216.0
2023-10-24 10:10:00,15.51,15.62,15.49,15.6,301012.0,12.9125,13.004,12.8958,12.9874,301012.0
2023-10-24 10:20:00,15.59,15.66,15.57,15.63,434982.0,12.9791,13.0373,12.9624,13.0124,434982.0
2023-10-24 10:30:00,15.64,15.64,15.56,15.57,307064.0,13.0207,13.0207,12.9541,12.9624,307064.0
2023-10-24 10:40:00,15.57,15.57,15.5,15.54,373961.0,12.9624,12.9624,12.9041,12.9374,373961.0
2023-10-24 10:50:00,15.54,15.58,15.5,15.5,432370.0,12.9374,12.9707,12.9041,12.9041,432370.0
2023-10-24 11:00:00,15.51,15.52,15.48,15.51,247465.0,12.9125,12.9208,12.8875,12.9125,247465.0
2023-10-24 11:10:00,15.5,15.52,15.47,15.5,278281.0,12.9041,12.9208,12.8792,12.9041,278281.0
2023-10-24 11:20:00,15.49,15.49,15.4,15.42,273368.0,12.8958,12.8958,12.8209,12.8375,273368.0
2023-10-24 11:30:00,15.42,15.42,15.35,15.39,296526.0,12.8375,12.8375,12.7793,12.8126,296526.0
2023-10-24 11:40:00,15.4,15.45,15.38,15.38,523855.0,12.8209,12.8625,12.8042,12.8042,523855.0
2023-10-24 11:50:00,15.39,15.43,15.38,15.43,606846.0,12.8126,12.8459,12.8042,12.8459,606846.0
2023-10-24 12:00:00,15.42,15.43,15.35,15.36,223523.0,12.8375,12.8459,12.7793,12.7876,223523.0
2023-10-24 12:10:00,15.36,15.37,15.34,15.35,149671.0,12.7876,12.7959,12.7709,12.7793,149671.0
2023-10-24 12:20:00,15.35,15.38,15.32,15.34,187657.0,12.7793,12.8042,12.7543,12.7709,187657.0
2023-10-24 12:30:00,15.34,15.39,15.32,15.35,233582.0,12.7709,12.8126,12.7543,12.7793,233582.0
2023-10-24 12:40:00,15.35,15.35,15.3,15.31,762649.0,12.7793,12.7793,12.7376,12.746,762649.0
2023-10-24 12:50:00,15.31,15.36,15.3,15.36,235253.0,12.746,12.7876,12.7376,12.7876,235253.0
2023-10-24 13:00:00,15.35,15.37,15.33,15.37,262923.0,12.7793,12.7959,12.7626,12.7959,262923.0
2023-10-24 13:10:00,15.37,15.4,15.35,15.38,252171.0,12.7959,12.8209,12.7793,12.8042,252171.0
2023-10-24 13:20:00,15.39,15.42,15.38,15.42,283071.0,12.8126,12.8375,12.8042,12.8375,283071.0
2023-10-24 13:30:00,15.42,15.49,15.42,15.49,226423.0,12.8375,12.8958,12.8375,12.8958,226423.0
2023-10-24 13:40:00,15.49,15.57,15.48,15.55,811145.0,12.8958,12.9624,12.8875,12.9458,811145.0
2023-10-24 13:50:00,15.56,15.58,15.5,15.53,358601.0,12.9541,12.9707,12.9041,12.9291,358601.0
2023-10-24 14:00:00,15.54,15.54,15.5,15.5,170905.0,12.9374,12.9374,12.9041,12.9041,170905.0
2023-10-24 14:10:00,15.51,15.54,15.49,15.52,190354.0,12.9125,12.9374,12.8958,12.9208,190354.0
2023-10-24 14:20:00,15.52,15.53,15.48,15.53,181763.0,12.9208,12.9291,12.8875,12.9291,181763.0
2023-10-24 14:30:00,15.53,15.54,15.49,15.5,294172.0,12.9291,12.9374,12.8958,12.9041,294172.0
2023-10-24 14:40:00,15.5,15.52,15.48,15.52,197165.0,12.9041,12.9208,12.8875,12.9208,197165.0
2023-10-24 14:50:00,15.52,15.52,15.49,15.5,143355.0,12.9208,12.9208,12.8958,12.9041,143355.0
2023-10-24 15:00:00,15.5,15.51,15.47,15.48,197018.0,12.9041,12.9125,12.8792,12.8875,197018.0
2023-10-24 15:10:00,15.47,15.48,15.45,15.46,335434.0,12.8792,12.8875,12.8625,12.8708,335434.0
2023-10-24 15:20:00,15.46,15.65,15.46,15.63,1744208.0,12.8708,13.029,12.8708,13.0124,1744208.0
2023-10-24 15:30:00,15.64,15.67,15.55,15.56,1440046.0,13.0207,13.0457,12.9458,12.9541,1440046.0
2023-10-24 15:40:00,15.56,15.64,15.55,15.61,1417877.0,12.9541,13.0207,12.9458,12.9957,1417877.0
2023-10-24 15:50:00,15.6,15.61,15.53,15.55,1867164.0,12.9874,12.9957,12.9291,12.9458,1867164.0
2023-10-25 09:30:00,15.62,15.72,15.59,15.68,577603.0,13.004,13.0873,12.9791,13.054,577603.0
2023-10-25 09:40:00,15.68,15.69,15.6,15.6,258266.0,13.054,13.0623,12.9874,12.9874,258266.0
2023-10-25 09:50:00,15.6,15.65,15.6,15.64,203067.0,12.9874,13.029,12.9874,13.0207,203067.0
2023-10-25 10:00:00,15.63,15.63,15.51,15.52,191354.0,13.0124,13.0124,12.9125,12.9208,191354.0
2023-10-25 10:10:00,15.52,15.55,15.45,15.47,302538.0,12.9208,12.9458,12.8625,12.8792,302538.0
2023-10-25 10:20:00,15.48,15.53,15.47,15.52,144958.0,12.8875,12.9291,12.8792,12.9208,144958.0
2023-10-25 10:30:00,15.52,15.57,15.49,15.56,368487.0,12.9208,12.9624,12.8958,12.9541,368487.0
2023-10-25 10:40:00,15.57,15.63,15.56,15.59,402632.0,12.9624,13.0124,12.9541,12.9791,402632.0
2023-10-25 10:50:00,15.58,15.6,15.54,15.57,312078.0,12.9707,12.9874,12.9374,12.9624,312078.0
2023-10-25 11:00:00,15.57,15.64,15.56,15.6,279961.0,12.9624,13.0207,12.9541,12.9874,279961.0
2023-10-25 11:10:00,15.61,15.61,15.55,15.56,243398.0,12.9957,12.9957,12.9458,12.9541,243398.0
2023-10-25 11:20:00,15.55,15.59,15.51,15.58,309565.0,12.9458,12.9791,12.9125,12.9707,309565.0
2023-10-25 11:30:00,15.59,15.64,15.57,15.61,420628.0,12.9791,13.0207,12.9624,12.9957,420628.0
2023-10-25 11:40:00,15.61,15.63,15.59,15.6,232213.0,12.9957,13.0124,12.9791,12.9874,232213.0
2023-10-25 11:50:00,15.6,15.65,15.59,15.6,160550.0,12.9874,13.029,12.9791,12.9874,160550.0
2023-10-25 12:00:00,15.6,15.64,15.6,15.63,131076.0,12.9874,13.0207,12.9874,13.0124,131076.0
2023-10-25 12:10:00,15.62,15.64,15.58,15.6,166309.0,13.004,13.0207,12.9707,12.9874,166309.0
2023-10-25 12:20:00,15.59,15.6,15.57,15.59,79504.0,12.9791,12.9874,12.9624,12.9791,79504.0
2023-10-25 12:30:00,15.59,15.61,15.57,15.58,118452.0,12.9791,12.9957,12.9624,12.9707,118452.0
2023-10-25 12:40:00,15.57,15.6,15.56,15.56,90802.0,12.9624,12.9874,12.9541,12.9541,90802.0
2023-10-25 12:50:00,15.57,15.57,15.52,15.53,181811.0,12.9624,12.9624,12.9208,12.9291,181811.0
2023-10-25 13:00:00,15.53,15.56,15.52,15.56,217476.0,12.9291,12.9541,12.9208,12.9541,217476.0
2023-10-25 13:10:00,15.55,15.59,15.53,15.58,266455.0,12.9458,12.9791,12.9291,12.9707,266455.0
2023-10-25 13:20:00,15.58,15.6,15.55,15.56,183207.0,12.9707,12.9874,12.9458,12.9541,183207.0
2023-10-25 13:30:00,15.55,15.55,15.5,15.5,135672.0,12.9458,12.9458,12.9041,12.9041,135672.0
2023-10-25 13:40:00,15.51,15.52,15.48,15.49,159595.0,12.9125,12.9208,12.8875,12.8958,159595.0
2023-10-25 13:50:00,15.49,15.55,15.48,15.54,329452.0,12.8958,12.9458,12.8875,12.9374,329452.0
2023-10-25 14:00:00,15.54,15.54,15.5,15.51,378922.0,12.9374,12.9374,12.9041,12.9125,378922.0
2023-10-25 14:10:00,15.51,15.55,15.5,15.54,131413.0,12.9125,12.9458,12.9041,12.9374,131413.0
2023-10-25 14:20:00,15.54,15.55,15.52,15.54,144925.0,12.9374,12.9458,12.9208,12.9374,144925.0
2023-10-25 14:30:00,15.53,15.56,15.53,15.54,132773.0,12.9291,12.9541,12.9291,12.9374,132773.0
2023-10-25 14:40:00,15.54,15.55,15.51,15.51,120570.0,12.9374,12.9458,12.9125,12.9125,120570.0
2023-10-25 14:50:00,15.52,15.56,15.51,15.55,593512.0,12.9208,12.9541,12.9125,12.9458,593512.0
2023-10-25 15:00:00,15.56,15.58,15.54,15.57,315980.0,12.9541,12.9707,12.9374,12.9624,315980.0
2023-10-25 15:10:00,15.57,15.6,15.57,15.59,416629.0,12.9624,12.9874,12.9624,12.9791,416629.0
2023-10-25 15:20:00,15.59,15.62,15.58,15.59,368007.0,12.9791,13.004,12.9707,12.9791,368007.0
2023-10-25 15:30:00,15.59,15.61,15.58,15.59,288710.0,12.9791,12.9957,12.9707,12.9791,288710.0
2023-10-25 15:40:00,15.59,15.61,15.58,15.61,1080090.0,12.9791,12.9957,12.9707,12.9957,1080090.0
2023-10-25 15:50:00,15.61,15.62,15.6,15.61,1433476.0,12.9957,13.004,12.9874,12.9957,1433476.0
2023-10-26 09:30:00,15.35,15.41,15.22,15.23,1043019.0,12.7793,12.8292,12.671,12.6794,1043019.0
2023-10-26 09:40:00,15.23,15.28,15.21,15.25,552264.0,12.6794,12.721,12.6627,12.696,552264.0
2023-10-26 09:50:00,15.25,15.3,15.24,15.25,303410.0,12.696,12.7376,12.6877,12.696,303410.0
2023-10-26 10:00:00,15.25,15.27,15.22,15.23,515638.0,12.696,12.7127,12.671,12.6794,515638.0
2023-10-26 10:10:00,15.24,15.27,15.22,15.26,190325.0,12.6877,12.7127,12.671,12.7043,190325.0
2023-10-26 10:20:00,15.26,15.35,15.24,15.34,211029.0,12.7043,12.7793,12.6877,12.7709,211029.0
2023-10-26 10:30:00,15.35,15.4,15.33,15.4,368689.0,12.7793,12.8209,12.7626,12.8209,368689.0
2023-10-26 10:40:00,15.41,15.44,15.38,15.39,248798.0,12.8292,12.8542,12.8042,12.8126,248798.0
2023-10-26 10:50:00,15.39,15.41,15.36,15.37,380170.0,12.8126,12.8292,12.7876,12.7959,380170.0
2023-10-26 11:00:00,15.37,15.38,15.29,15.32,253234.0,12.7959,12.8042,12.7293,12.7543,253234.0
2023-10-26 11:10:00,15.33,15.35,15.29,15.34,219002.0,12.7626,12.7793,12.7293,12.7709,219002.0
2023-10-26 11:20:00,15.34,15.35,15.31,15.32,201478.0,12.7709,12.7793,12.746,12.7543,201478.0
2023-10-26 11:30:00,15.32,15.36,15.31,15.33,128762.0,12.7543,12.7876,12.746,12.7626,128762.0
2023-10-26 11:40:00,15.34,15.39,15.34,15.38,72602.0,12.7709,12.8126,12.7709,12.8042,72602.0
2023-10-26 11:50:00,15.38,15.41,15.37,15.39,129606.0,12.8042,12.8292,12.7959,12.8126,129606.0
2023-10-26 12:00:00,15.39,15.39,15.33,15.33,189004.0,12.8126,12.8126,12.7626,12.7626,189004.0
2023-10-26 12:10:00,15.34,15.35,15.31,15.32,220459.0,12.7709,12.7793,12.746,12.7543,220459.0
2023-10-26 12:20:00,15.32,15.33,15.29,15.32,116259.0,12.7543,12.7626,12.7293,12.7543,116259.0
2023-10-26 12:30:00,15.32,15.33,15.28,15.28,157511.0,12.7543,12.7626,12.721,12.721,157511.0
2023-10-26 12:40:00,15.29,15.3,15.25,15.27,242807.0,12.7293,12.7376,12.696,12.7127,242807.0
2023-10-26 12:50:00,15.28,15.3,15.27,15.27,214690.0,12.721,12.7376,12.7127,12.7127,214690.0
2023-10-26 13:00:00,15.27,15.32,15.26,15.29,366844.0,12.7127,12.7543,12.7043,12.7293,366844.0
2023-10-26 13:10:00,15.3,15.32,15.28,15.3,170906.0,12.7376,12.7543,12.721,12.7376,170906.0
2023-10-26 13:20:00,15.29,15.3,15.25,15.27,126683.0,12.7293,12.7376,12.696,12.7127,126683.0
2023-10-26 13:30:00,15.26,15.27,15.23,15.24,225348.0,12.7043,12.7127,12.6794,12.6877,225348.0
2023-10-26 13:40:00,15.24,15.31,15.24,15.28,160788.0,12.6877,12.746,12.6877,12.721,160788.0
2023-10-26 13:50:00,15.29,15.34,15.28,15.34,310358.0,12.7293,12.7709,12.721,12.7709,310358.0
2023-10-26 14:00:00,15.34,15.38,15.33,15.37,318698.0,12.7709,12.8042,12.7626,12.7959,318698.0
2023-10-26 14:10:00,15.38,15.4,15.37,15.39,235160.0,12.8042,12.8209,12.7959,12.8126,235160.0
2023-10-26 14:20:00,15.38,15.41,15.36,15.41,161373.0,12.8042,12.8292,12.7876,12.8292,161373.0
2023-10-26 14:30:00,15.41,15.45,15.4,15.44,335742.0,12.8292,12.8625,12.8209,12.8542,335742.0
2023-10-26 14:40:00,15.44,15.46,15.43,15.45,156925.0,12.8542,12.8708,12.8459,12.8625,156925.0
2023-10-26 14:50:00,15.45,15.47,15.44,15.46,328823.0,12.8625,12.8792,12.8542,12.8708,328823.0
2023-10-26 15:00:00,15.46,15.49,15.46,15.47,248047.0,12.8708,12.8958,12.8708,12.8792,248047.0
2023-10-26 15:10:00,15.46,15.49,15.45,15.48,337877.0,12.8708,12.8958,12.8625,12.8875,337877.0
2023-10-26 15:20:00,15.48,15.49,15.46,15.48,352591.0,12.8875,12.8958,12.8708,12.8875,352591.0
2023-10-26 15:30:00,15.48,15.51,15.47,15.49,632203.0,12.8875,12.9125,12.8792,12.8958,632203.0
2023-10-26 15:40:00,15.49,15.51,15.47,15.51,656206.0,12.8958,12.9125,12.8792,12.9125,656206.0
2023-10-26 15:50:00,15.51,15.52,15.47,15.47,1506254.0,12.9125,12.9208,12.8792,12.8792,1506254.0
2023-10-27 09:30:00,15.97,16.07,15.81,15.84,1228974.0,13.2954,13.3787,13.1622,13.1872,1228974.0
2023-10-27 09:40:00,15.84,15.84,15.73,15.76,461102.0,13.1872,13.1872,13.0956,13.1206,461102.0
2023-10-27 09:50:00,15.76,15.8,15.69,15.72,302991.0,13.1206,13.1539,13.0623,13.0873,302991.0
2023-10-27 10:00:00,15.71,15.72,15.63,15.71,477287.0,13.079,13.0873,13.0124,13.079,477287.0
2023-10-27 10:10:00,15.71,15.75,15.66,15.67,425387.0,13.079,13.1123,13.0373,13.0457,425387.0
2023-10-27 10:20:00,15.67,15.71,15.62,15.65,176737.0,13.0457,13.079,13.004,13.029,176737.0
2023-10-27 10:30:00,15.65,15.67,15.6,15.61,327524.0,13.029,13.0457,12.9874,12.9957,327524.0
2023-10-27 10:40:00,15.61,15.62,15.54,15.56,509480.0,12.9957,13.004,12.9374,12.9541,509480.0
2023-10-27 10:50:00,15.56,15.57,15.5,15.51,397549.0,12.9541,12.9624,12.9041,12.9125,397549.0
2023-10-27 11:00:00,15.51,15.52,15.49,15.5,360784.0,12.9125,12.9208,12.8958,12.9041,360784.0
2023-10-27 11:10:00,15.49,15.58,15.47,15.56,585288.0,12.8958,12.9707,12.8792,12.9541,585288.0
2023-10-27 11:20:00,15.55,15.59,15.52,15.52,318294.0,12.9458,12.9791,12.9208,12.9208,318294.0
2023-10-27 11:30:00,15.52,15.58,15.51,15.57,213404.0,12.9208,12.9707,12.9125,12.9624,213404.0
2023-10-27 11:40:00,15.57,15.6,15.55,15.59,320703.0,12.9624,12.9874,12.9458,12.9791,320703.0
2023-10-27 11:50:00,15.59,15.6,15.56,15.59,209260.0,12.9791,12.9874,12.9541,12.9791,209260.0
2023-10-27 12:00:00,15.59,15.59,15.55,15.57,189343.0,12.9791,12.9791,12.9458,12.9624,189343.0
2023-10-27 12:10:00,15.56,15.57,15.53,15.56,256951.0,12.9541,12.9624,12.9291,12.9541,256951.0
2023-10-27 12:20:00,15.57,15.57,15.49,15.51,209869.0,12.9624,12.9624,12.8958,12.9125,209869.0
2023-10-27 12:30:00,15.52,15.53,15.48,15.48,318849.0,12.9208,12.9291,12.8875,12.8875,318849.0
2023-10-27 12:40:00,15.48,15.51,15.46,15.48,259588.0,12.8875,12.9125,12.8708,12.8875,259588.0
2023-10-27 12:50:00,15.49,15.51,15.41,15.41,373357.0,12.8958,12.9125,12.8292,12.8292,373357.0
2023-10-27 13:00:00,15.42,15.46,15.36,15.36,353280.0,12.8375,12.8708,12.7876,12.7876,353280.0
2023-10-27 13:10:00,15.37,15.37,15.29,15.33,454709.0,12.7959,12.7959,12.7293,12.7626,454709.0
2023-10-27 13:20:00,15.33,15.36,15.29,15.34,375098.0,12.7626,12.7876,12.7293,12.7709,375098.0
2023-10-27 13:30:00,15.33,15.37,15.32,15.36,373134.0,12.7626,12.7959,12.7543,12.7876,373134.0
2023-10-27 13:40:00,15.37,15.39,15.34,15.37,250959.0,12.7959,12.8126,12.7709,12.7959,250959.0
2023-10-27 13:50:00,15.37,15.39,15.34,15.36,345599.0,12.7959,12.8126,12.7709,12.7876,345599.0
2023-10-27 14:00:00,15.35,15.36,15.31,15.32,236326.0,12.7793,12.7876,12.746,12.7543,236326.0
2023-10-27 14:10:00,15.32,15.35,15.31,15.33,135786.0,12.7543,12.7793,12.746,12.7626,135786.0
2023-10-27 14:20:00,15.32,15.33,15.26,15.32,600286.0,12.7543,12.7626,12.7043,12.7543,600286.0
2023-10-27 14:30:00,15.32,15.37,15.31,15.36,513152.0,12.7543,12.7959,12.746,12.7876,513152.0
2023-10-27 14:40:00,15.35,15.36,15.31,15.31,357716.0,12.7793,12.7876,12.746,12.746,357716.0
2023-10-27 14:50:00,15.31,15.33,15.29,15.31,522207.0,12.746,12.7626,12.7293,12.746,522207.0
2023-10-27 15:00:00,15.31,15.33,15.29,15.32,160718.0,12.746,12.7626,12.7293,12.7543,160718.0
2023-10-27 15:10:00,15.33,15.34,15.3,15.33,293180.0,12.7626,12.7709,12.7376,12.7626,293180.0
2023-10-27 15:20:00,15.33,15.36,15.31,15.35,352491.0,12.7626,12.7876,12.746,12.7793,352491.0
2023-10-27 15:30:00,15.35,15.36,15.31,15.32,504470.0,12.7793,12.7876,12.746,12.7543,504470.0
2023-10-27 15:40:00,15.31,15.35,15.3,15.33,1028402.0,12.746,12.7793,12.7376,12.7626,1028402.0
2023-10-27 15:50:00,15.33,15.34,15.32,15.34,1143132.0,12.7626,12.7709,12.7543,12.7709,1143132.0
2023-10-30 09:30:00,15.47,15.58,15.39,15.45,719855.0,12.8792,12.9707,12.8126,12.8625,719855.0
2023-10-30 09:40:00,15.45,15.45,15.37,15.38,233852.0,12.8625,12.8625,12.7959,12.8042,233852.0
2023-10-30 09:50:00,15.38,15.42,15.36,15.42,281667.0,12.8042,12.8375,12.7876,12.8375,281667.0
2023-10-30 10:00:00,15.42,15.44,15.36,15.38,294022.0,12.8375,12.8542,12.7876,12.8042,294022.0
2023-10-30 10:10:00,15.38,15.4,15.29,15.31,274118.0,12.8042,12.8209,12.7293,12.746,274118.0
2023-10-30 10:20:00,15.32,15.35,15.22,15.23,438932.0,12.7543,12.7793,12.671,12.6794,438932.0
2023-10-30 10:30:00,15.23,15.3,15.21,15.27,303424.0,12.6794,12.7376,12.6627,12.7127,303424.0
2023-10-30 10:40:00,15.27,15.3,15.2,15.23,524076.0,12.7127,12.7376,12.6544,12.6794,524076.0
2023-10-30 10:50:00,15.22,15.26,15.16,15.25,556212.0,12.671,12.7043,12.6211,12.696,556212.0
2023-10-30 11:00:00,15.25,15.3,15.24,15.27,265072.0,12.696,12.7376,12.6877,12.7127,265072.0
2023-10-30 11:10:00,15.27,15.3,15.17,15.18,302924.0,12.7127,12.7376,12.6294,12.6377,302924.0
2023-10-30 11:20:00,15.18,15.19,15.12,15.18,343260.0,12.6377,12.6461,12.5878,12.6377,343260.0
2023-10-30 11:30:00,15.18,15.18,15.06,15.07,238220.0,12.6377,12.6377,12.5378,12.5461,238220.0
2023-10-30 11:40:00,15.06,15.08,15.02,15.05,547018.0,12.5378,12.5545,12.5045,12.5295,547018.0
2023-10-30 11:50:00,15.05,15.07,15.03,15.04,310026.0,12.5295,12.5461,12.5128,12.5212,310026.0
2023-10-30 12:00:00,15.04,15.12,15.03,15.08,393631.0,12.5212,12.5878,12.5128,12.5545,393631.0
2023-10-30 12:10:00,15.08,15.12,15.07,15.09,278715.0,12.5545,12.5878,12.5461,12.5628,278715.0
2023-10-30 12:20:00,15.09,15.11,15.07,15.09,390284.0,12.5628,12.5794,12.5461,12.5628,390284.0
2023-10-30 12:30:00,15.09,15.11,15.06,15.08,220588.0,12.5628,12.5794,12.5378,12.5545,220588.0
2023-10-30 12:40:00,15.08,15.09,15.03,15.04,210504.0,12.5545,12.5628,12.5128,12.5212,210504.0
2023-10-30 12:50:00,15.04,15.04,15.0,15.04,161632.0,12.5212,12.5212,12.4879,12.5212,161632.0
2023-10-30 13:00:00,15.04,15.07,15.03,15.06,178233.0,12.5212,12.5461,12.5128,12.5378,178233.0
2023-10-30 13:10:00,15.05,15.06,15.03,15.04,189280.0,12.5295,12.5378,12.5128,12.5212,189280.0
2023-10-30 13:20:00,15.04,15.06,15.02,15.04,274923.0,12.5212,12.5378,12.5045,12.5212,274923.0
2023-10-30 13:30:00,15.04,15.08,15.03,15.08,338666.0,12.5212,12.5545,12.5128,12.5545,338666.0
2023-10-30 13:40:00,15.09,15.12,15.08,15.1,162643.0,12.5628,12.5878,12.5545,12.5711,162643.0
2023-10-30 13:50:00,15.11,15.11,15.08,15.11,246634.0,12.5794,12.5794,12.5545,12.5794,246634.0
2023-10-30 14:00:00,15.11,15.12,15.08,15.09,205693.0,12.5794,12.5878,12.5545,12.5628,205693.0
2023-10-30 14:10:00,15.09,15.11,15.05,15.06,245812.0,12.5628,12.5794,12.5295,12.5378,245812.0
2023-10-30 14:20:00,15.06,15.06,15.0,15.01,202218.0,12.5378,12.5378,12.4879,12.4962,202218.0
2023-10-30 14:30:00,15.02,15.07,15.01,15.07,178708.0,12.5045,12.5461,12.4962,12.5461,178708.0
2023-10-30 14:40:00,15.06,15.07,15.04,15.07,257307.0,12.5378,12.5461,12.5212,12.5461,257307.0
2023-10-30 14:50:00,15.06,15.07,15.03,15.06,194966.0,12.5378,12.5461,12.5128,12.5378,194966.0
2023-10-30 15:00:00,15.06,15.11,15.05,15.1,378242.0,12.5378,12.5794,12.5295,12.5711,378242.0
2023-10-30 15:10:00,15.1,15.12,15.09,15.12,425418.0,12.5711,12.5878,12.5628,12.5878,425418.0
2023-10-30 15:20:00,15.12,15.15,15.11,15.15,399905.0,12.5878,12.6127,12.5794,12.6127,399905.0
2023-10-30 15:30:00,15.15,15.16,15.13,15.15,818443.0,12.6127,12.6211,12.5961,12.6127,818443.0
2023-10-30 15:40:00,15.15,15.15,15.08,15.1,3140764.0,12.6127,12.6127,12.5545,12.5711,3140764.0
2023-10-30 15:50:00,15.1,15.12,15.09,15.11,3416183.0,12.5711,12.5878,12.5628,12.5794,3416183.0
2023-10-31 09:30:00,14.99,15.01,14.8,14.86,1781101.0,12.4795,12.4962,12.3214,12.3713,1781101.0
2023-10-31 09:40:00,14.87,14.97,14.86,14.91,721872.0,12.3796,12.4629,12.3713,12.4129,721872.0
2023-10-31 09:50:00,14.92,15.03,14.88,14.97,559944.0,12.4213,12.5128,12.388,12.4629,559944.0
2023-10-31 10:00:00,14.97,15.06,14.95,15.06,409922.0,12.4629,12.5378,12.4462,12.5378,409922.0
2023-10-31 10:10:00,15.07,15.14,15.06,15.1,333033.0,12.5461,12.6044,12.5378,12.5711,333033.0
2023-10-31 10:20:00,15.1,15.11,14.97,15.0,369697.0,12.5711,12.5794,12.4629,12.4879,369697.0
2023-10-31 10:30:00,15.0,15.02,14.91,14.93,290477.0,12.4879,12.5045,12.4129,12.4296,290477.0
2023-10-31 10:40:00,14.93,15.02,14.92,15.0,367520.0,12.4296,12.5045,12.4213,12.4879,367520.0
2023-10-31 10:50:00,15.0,15.05,14.99,15.02,378436.0,12.4879,12.5295,12.4795,12.5045,378436.0
2023-10-31 11:00:00,15.02,15.07,15.01,15.06,364386.0,12.5045,12.5461,12.4962,12.5378,364386.0
2023-10-31 11:10:00,15.05,15.08,14.99,15.01,498423.0,12.5295,12.5545,12.4795,12.4962,498423.0
2023-10-31 11:20:00,15.0,15.04,14.98,15.02,521215.0,12.4879,12.5212,12.4712,12.5045,521215.0
2023-10-31 11:30:00,15.03,15.04,14.99,15.01,156494.0,12.5128,12.5212,12.4795,12.4962,156494.0
2023-10-31 11:40:00,15.02,15.02,14.98,14.99,208556.0,12.5045,12.5045,12.4712,12.4795,208556.0
2023-10-31 11:50:00,14.98,15.03,14.97,15.02,197229.0,12.4712,12.5128,12.4629,12.5045,197229.0
2023-10-31 12:00:00,15.02,15.03,14.98,15.01,163062.0,12.5045,12.5128,12.4712,12.4962,163062.0
2023-10-31 12:10:00,15.01,15.02,14.96,14.96,240196.0,12.4962,12.5045,12.4546,12.4546,240196.0
2023-10-31 12:20:00,14.96,14.98,14.95,14.96,89710.0,12.4546,12.4712,12.4462,12.4546,89710.0
2023-10-31 12:30:00,14.96,15.01,14.95,15.0,247412.0,12.4546,12.4962,12.4462,12.4879,247412.0
2023-10-31 12:40:00,14.99,15.02,14.98,15.02,261165.0,12.4795,12.5045,12.4712,12.5045,261165.0
2023-10-31 12:50:00,15.02,15.03,14.99,15.0,182449.0,12.5045,12.5128,12.4795,12.4879,182449.0
2023-10-31 13:00:00,15.0,15.02,14.98,14.99,148809.0,12.4879,12.5045,12.4712,12.4795,148809.0
2023-10-31 13:10:00,14.99,15.0,14.96,15.0,522517.0,12.4795,12.4879,12.4546,12.4879,522517.0
2023-10-31 13:20:00,14.99,15.0,14.96,14.98,233675.0,12.4795,12.4879,12.4546,12.4712,233675.0
2023-10-31 13:30:00,14.99,15.02,14.98,15.0,305440.0,12.4795,12.5045,12.4712,12.4879,305440.0
2023-10-31 13:40:00,15.0,15.01,14.99,15.0,138722.0,12.4879,12.4962,12.4795,12.4879,138722.0
2023-10-31 13:50:00,15.0,15.05,14.99,15.03,307692.0,12.4879,12.5295,12.4795,12.5128,307692.0
2023-10-31 14:00:00,15.02,15.03,14.99,15.02,193628.0,12.5045,12.5128,12.4795,12.5045,193628.0
2023-10-31 14:10:00,15.02,15.02,14.96,14.96,253042.0,12.5045,12.5045,12.4546,12.4546,253042.0
2023-10-31 14:20:00,14.96,14.98,14.95,14.95,217992.0,12.4546,12.4712,12.4462,12.4462,217992.0
2023-10-31 14:30:00,14.95,14.98,14.95,14.96,197810.0,12.4462,12.4712,12.4462,12.4546,197810.0
2023-10-31 14:40:00,14.96,14.99,14.96,14.99,218929.0,12.4546,12.4795,12.4546,12.4795,218929.0
2023-10-31 14:50:00,14.99,15.01,14.97,15.01,215823.0,12.4795,12.4962,12.4629,12.4962,215823.0
2023-10-31 15:00:00,15.01,15.02,14.98,14.99,251400.0,12.4962,12.5045,12.4712,12.4795,251400.0
2023-10-31 15:10:00,14.99,15.0,14.97,14.98,198478.0,12.4795,12.4879,12.4629,12.4712,198478.0
2023-10-31 15:20:00,14.98,15.0,14.94,15.0,956064.0,12.4712,12.4879,12.4379,12.4879,956064.0
2023-10-31 15:30:00,15.0,15.0,14.98,14.99,391968.0,12.4879,12.4879,12.4712,12.4795,391968.0
2023-10-31 15:40:00,14.99,14.99,14.97,14.99,470247.0,12.4795,12.4795,12.4629,12.4795,470247.0
2023-10-31 15:50:00,14.98,15.01,14.98,15.0,1632179.0,12.4712,12.4962,12.4712,12.4879,1632179.0
2023-11-01 09:30:00,15.15,15.21,15.08,15.16,675331.0,12.6127,12.6627,12.5545,12.6211,675331.0
2023-11-01 09:40:00,15.16,15.27,15.14,15.26,338069.0,12.6211,12.7127,12.6044,12.7043,338069.0
2023-11-01 09:50:00,15.26,15.28,15.21,15.22,314973.0,12.7043,12.721,12.6627,12.671,314973.0
2023-11-01 10:00:00,15.23,15.33,15.22,15.33,692478.0,12.6794,12.7626,12.671,12.7626,692478.0
2023-11-01 10:10:00,15.33,15.39,15.31,15.34,329165.0,12.7626,12.8126,12.746,12.7709,329165.0
2023-11-01 10:20:00,15.34,15.38,15.31,15.35,189607.0,12.7709,12.8042,12.746,12.7793,189607.0
2023-11-01 10:30:00,15.35,15.39,15.34,15.38,283145.0,12.7793,12.8126,12.7709,12.8042,283145.0
2023-11-01 10:40:00,15.39,15.4,15.35,15.37,366346.0,12.8126,12.8209,12.7793,12.7959,366346.0
2023-11-01 10:50:00,15.37,15.44,15.35,15.41,330637.0,12.7959,12.8542,12.7793,12.8292,330637.0
2023-11-01 11:00:00,15.4,15.44,15.38,15.44,328865.0,12.8209,12.8542,12.8042,12.8542,328865.0
2023-11-01 11:10:00,15.44,15.44,15.39,15.44,286844.0,12.8542,12.8542,12.8126,12.8542,286844.0
2023-11-01 11:20:00,15.43,15.46,15.42,15.44,249100.0,12.8459,12.8708,12.8375,12.8542,249100.0
2023-11-01 11:30:00,15.44,15.46,15.41,15.44,175510.0,12.8542,12.8708,12.8292,12.8542,175510.0
2023-11-01 11:40:00,15.44,15.46,15.41,15.42,186577.0,12.8542,12.8708,12.8292,12.8375,186577.0
2023-11-01 11:50:00,15.41,15.43,15.39,15.41,288226.0,12.8292,12.8459,12.8126,12.8292,288226.0
2023-11-01 12:00:00,15.4,15.41,15.32,15.34,363923.0,12.8209,12.8292,12.7543,12.7709,363923.0
2023-11-01 12:10:00,15.33,15.37,15.33,15.35,295720.0,12.7626,12.7959,12.7626,12.7793,295720.0
2023-11-01 12:20:00,15.35,15.36,15.28,15.29,186746.0,12.7793,12.7876,12.721,12.7293,186746.0
2023-11-01 12:30:00,15.29,15.3,15.25,15.26,359393.0,12.7293,12.7376,12.696,12.7043,359393.0
2023-11-01 12:40:00,15.26,15.31,15.23,15.3,255386.0,12.7043,12.746,12.6794,12.7376,255386.0
2023-11-01 12:50:00,15.31,15.35,15.29,15.34,277818.0,12.746,12.7793,12.7293,12.7709,277818.0
2023-11-01 13:00:00,15.35,15.37,15.33,15.34,176592.0,12.7793,12.7959,12.7626,12.7709,176592.0
2023-11-01 13:10:00,15.34,15.38,15.33,15.34,277596.0,12.7709,12.8042,12.7626,12.7709,277596.0
2023-11-01 13:20:00,15.34,15.35,15.3,15.34,217123.0,12.7709,12.7793,12.7376,12.7709,217123.0
2023-11-01 13:30:00,15.34,15.35,15.31,15.32,246825.0,12.7709,12.7793,12.746,12.7543,246825.0
2023-11-01 13:40:00,15.31,15.32,15.29,15.31,214979.0,12.746,12.7543,12.7293,12.746,214979.0
2023-11-01 13:50:00,15.31,15.37,15.31,15.32,366082.0,12.746,12.7959,12.746,12.7543,366082.0
2023-11-01 14:00:00,15.33,15.38,15.32,15.33,280500.0,12.7626,12.8042,12.7543,12.7626,280500.0
2023-11-01 14:10:00,15.33,15.34,15.26,15.28,286841.0,12.7626,12.7709,12.7043,12.721,286841.0
2023-11-01 14:20:00,15.28,15.32,15.27,15.31,211962.0,12.721,12.7543,12.7127,12.746,211962.0
2023-11-01 14:30:00,15.31,15.37,15.3,15.33,429479.0,12.746,12.7959,12.7376,12.7626,429479.0
2023-11-01 14:40:00,15.33,15.37,15.28,15.34,354287.0,12.7626,12.7959,12.721,12.7709,354287.0
2023-11-01 14:50:00,15.35,15.41,15.34,15.39,407086.0,12.7793,12.8292,12.7709,12.8126,407086.0
2023-11-01 15:00:00,15.38,15.43,15.38,15.41,259089.0,12.8042,12.8459,12.8042,12.8292,259089.0
2023-11-01 15:10:00,15.41,15.44,15.38,15.4,331811.0,12.8292,12.8542,12.8042,12.8209,331811.0
2023-11-01 15:20:00,15.41,15.45,15.4,15.45,329545.0,12.8292,12.8625,12.8209,12.8625,329545.0
2023-11-01 15:30:00,15.44,15.47,15.42,15.44,544245.0,12.8542,12.8792,12.8375,12.8542,544245.0
2023-11-01 15:40:00,15.44,15.44,15.39,15.39,630021.0,12.8542,12.8542,12.8126,12.8126,630021.0
2023-11-01 15:50:00,15.39,15.4,15.32,15.32,1405127.0,12.8126,12.8209,12.7543,12.7543,1405127.0
2023-11-02 09:30:00,15.45,15.59,15.29,15.57,728611.0,12.8625,12.9791,12.7293,12.9624,728611.0
2023-11-02 09:40:00,15.57,15.68,15.56,15.6,813445.0,12.9624,13.054,12.9541,12.9874,813445.0
2023-11-02 09:50:00,15.6,15.64,15.59,15.59,211886.0,12.9874,13.0207,12.9791,12.9791,211886.0
2023-11-02 10:00:00,15.6,15.61,15.51,15.51,312003.0,12.9874,12.9957,12.9125,12.9125,312003.0
2023-11-02 10:10:00,15.51,15.56,15.49,15.54,159157.0,12.9125,12.9541,12.8958,12.9374,159157.0
2023-11-02 10:20:00,15.54,15.55,15.48,15.52,200243.0,12.9374,12.9458,12.8875,12.9208,200243.0
2023-11-02 10:30:00,15.53,15.55,15.5,15.51,132969.0,12.9291,12.9458,12.9041,12.9125,132969.0
2023-11-02 10:40:00,15.51,15.56,15.5,15.56,180378.0,12.9125,12.9541,12.9041,12.9541,180378.0
2023-11-02 10:50:00,15.56,15.6,15.54,15.59,212333.0,12.9541,12.9874,12.9374,12.9791,212333.0
2023-11-02 11:00:00,15.6,15.6,15.57,15.6,221468.0,12.9874,12.9874,12.9624,12.9874,221468.0
2023-11-02 11:10:00,15.6,15.6,15.53,15.56,280004.0,12.9874,12.9874,12.9291,12.9541,280004.0
2023-11-02 11:20:00,15.55,15.55,15.49,15.5,246016.0,12.9458,12.9458,12.8958,12.9041,246016.0
2023-11-02 11:30:00,15.5,15.54,15.48,15.54,183335.0,12.9041,12.9374,12.8875,12.9374,183335.0
2023-11-02 11:40:00,15.54,15.54,15.49,15.5,156829.0,12.9374,12.9374,12.8958,12.9041,156829.0
2023-11-02 11:50:00,15.5,15.51,15.48,15.5,192120.0,12.9041,12.9125,12.8875,12.9041,192120.0
2023-11-02 12:00:00,15.5,15.53,15.49,15.53,374775.0,12.9041,12.9291,12.8958,12.9291,374775.0
2023-11-02 12:10:00,15.53,15.57,15.51,15.56,282128.0,12.9291,12.9624,12.9125,12.9541,282128.0
2023-11-02 12:20:00,15.57,15.6,15.55,15.56,135492.0,12.9624,12.9874,12.9458,12.9541,135492.0
2023-11-02 12:30:00,15.57,15.61,15.56,15.61,88677.0,12.9624,12.9957,12.9541,12.9957,88677.0
2023-11-02 12:40:00,15.61,15.64,15.59,15.63,207041.0,12.9957,13.0207,12.9791,13.0124,207041.0
2023-11-02 12:50:00,15.64,15.64,15.58,15.58,274486.0,13.0207,13.0207,12.9707,12.9707,274486.0
2023-11-02 13:00:00,15.59,15.62,15.58,15.62,235316.0,12.9791,13.004,12.9707,13.004,235316.0
2023-11-02 13:10:00,15.61,15.65,15.61,15.64,125951.0,12.9957,13.029,12.9957,13.0207,125951.0
2023-11-02 13:20:00,15.64,15.67,15.63,15.66,191934.0,13.0207,13.0457,13.0124,13.0373,191934.0
2023-11-02 13:30:00,15.67,15.69,15.66,15.69,115186.0,13.0457,13.0623,13.0373,13.0623,115186.0
2023-11-02 13:40:00,15.69,15.72,15.68,15.72,88479.0,13.0623,13.0873,13.054,13.0873,88479.0
2023-11-02 13:50:00,15.72,15.75,15.71,15.74,171920.0,13.0873,13.1123,13.079,13.1039,171920.0
2023-11-02 14:00:00,15.74,15.74,15.71,15.72,194693.0,13.1039,13.1039,13.079,13.0873,194693.0
2023-11-02 14:10:00,15.73,15.75,15.71,15.73,177691.0,13.0956,13.1123,13.079,13.0956,177691.0
2023-11-02 14:20:00,15.72,15.74,15.71,15.74,302487.0,13.0873,13.1039,13.079,13.1039,302487.0
2023-11-02 14:30:00,15.74,15.75,15.73,15.75,71528.0,13.1039,13.1123,13.0956,13.1123,71528.0
2023-11-02 14:40:00,15.75,15.75,15.72,15.73,134437.0,13.1123,13.1123,13.0873,13.0956,134437.0
2023-11-02 14:50:00,15.73,15.73,15.7,15.72,140679.0,13.0956,13.0956,13.0706,13.0873,140679.0
2023-11-02 15:00:00,15.72,15.74,15.71,15.72,115539.0,13.0873,13.1039,13.079,13.0873,115539.0
2023-11-02 15:10:00,15.71,15.73,15.71,15.72,114500.0,13.079,13.0956,13.079,13.0873,114500.0
2023-11-02 15:20:00,15.72,15.72,15.7,15.71,135332.0,13.0873,13.0873,13.0706,13.079,135332.0
2023-11-02 15:30:00,15.71,15.72,15.68,15.71,550639.0,13.079,13.0873,13.054,13.079,550639.0
2023-11-02 15:40:00,15.71,15.72,15.67,15.67,782919.0,13.079,13.0873,13.0457,13.0457,782919.0
2023-11-02 15:50:00,15.68,15.69,15.66,15.68,1314972.0,13.054,13.0623,13.0373,13.054,1314972.0
2023-11-03 09:30:00,15.69,15.77,15.54,15.77,1449572.0,13.0623,13.1289,12.9374,13.1289,1449572.0
2023-11-03 09:40:00,15.77,15.84,15.72,15.83,436372.0,13.1289,13.1872,13.0873,13.1789,436372.0
2023-11-03 09:50:00,15.83,15.87,15.8,15.83,1207842.0,13.1789,13.2122,13.1539,13.1789,1207842.0
2023-11-03 10:00:00,15.83,15.86,15.71,15.72,345517.0,13.1789,13.2038,13.079,13.0873,345517.0
2023-11-03 10:10:00,15.72,15.74,15.68,15.71,272400.0,13.0873,13.1039,13.054,13.079,272400.0
2023-11-03 10:20:00,15.72,15.73,15.65,15.67,274643.0,13.0873,13.0956,13.029,13.0457,274643.0
2023-11-03 10:30:00,15.67,15.74,15.66,15.74,226165.0,13.0457,13.1039,13.0373,13.1039,226165.0
2023-11-03 10:40:00,15.74,15.74,15.7,15.72,391892.0,13.1039,13.1039,13.0706,13.0873,391892.0
2023-11-03 10:50:00,15.72,15.73,15.65,15.72,212364.0,13.0873,13.0956,13.029,13.0873,212364.0
2023-11-03 11:00:00,15.72,15.77,15.68,15.76,214670.0,13.0873,13.1289,13.054,13.1206,214670.0
2023-11-03 11:10:00,15.77,15.81,15.74,15.8,148376.0,13.1289,13.1622,13.1039,13.1539,148376.0
2023-11-03 11:20:00,15.8,15.81,15.77,15.79,215076.0,13.1539,13.1622,13.1289,13.1456,215076.0
2023-11-03 11:30:00,15.8,15.82,15.78,15.8,301680.0,13.1539,13.1705,13.1372,13.1539,301680.0
2023-11-03 11:40:00,15.79,15.82,15.79,15.8,146279.0,13.1456,13.1705,13.1456,13.1539,146279.0
2023-11-03 11:50:00,15.81,15.82,15.76,15.77,173775.0,13.1622,13.1705,13.1206,13.1289,173775.0
2023-11-03 12:00:00,15.77,15.79,15.75,15.75,183082.0,13.1289,13.1456,13.1123,13.1123,183082.0
2023-11-03 12:10:00,15.76,15.81,15.75,15.8,163558.0,13.1206,13.1622,13.1123,13.1539,163558.0
2023-11-03 12:20:00,15.8,15.81,15.77,15.77,228892.0,13.1539,13.1622,13.1289,13.1289,228892.0
2023-11-03 12:30:00,15.78,15.79,15.76,15.79,331407.0,13.1372,13.1456,13.1206,13.1456,331407.0
2023-11-03 12:40:00,15.79,15.8,15.77,15.78,234889.0,13.1456,13.1539,13.1289,13.1372,234889.0
2023-11-03 12:50:00,15.79,15.8,15.76,15.78,236850.0,13.1456,13.1539,13.1206,13.1372,236850.0
2023-11-03 13:00:00,15.77,15.81,15.76,15.79,231705.0,13.1289,13.1622,13.1206,13.1456,231705.0
2023-11-03 13:10:00,15.79,15.79,15.72,15.73,214020.0,13.1456,13.1456,13.0873,13.0956,214020.0
2023-11-03 13:20:00,15.73,15.73,15.71,15.73,219412.0,13.0956,13.0956,13.079,13.0956,219412.0
2023-11-03 13:30:00,15.73,15.74,15.7,15.71,187602.0,13.0956,13.1039,13.0706,13.079,187602.0
2023-11-03 13:40:00,15.72,15.72,15.69,15.71,136969.0,13.0873,13.0873,13.0623,13.079,136969.0
2023-11-03 13:50:00,15.71,15.73,15.68,15.72,220110.0,13.079,13.0956,13.054,13.0873,220110.0
2023-11-03 14:00:00,15.72,15.74,15.71,15.73,234285.0,13.0873,13.1039,13.079,13.0956,234285.0
2023-11-03 14:10:00,15.72,15.73,15.7,15.71,219412.0,13.0873,13.0956,13.0706,13.079,219412.0
2023-11-03 14:20:00,15.71,15.75,15.7,15.75,219799.0,13.079,13.1123,13.0706,13.1123,219799.0
2023-11-03 14:30:00,15.75,15.78,15.73,15.77,251398.0,13.1123,13.1372,13.0956,13.1289,251398.0
2023-11-03 14:40:00,15.77,15.79,15.76,15.79,163902.0,13.1289,13.1456,13.1206,13.1456,163902.0
2023-11-03 14:50:00,15.79,15.8,15.77,15.77,123909.0,13.1456,13.1539,13.1289,13.1289,123909.0
2023-11-03 15:00:00,15.77,15.78,15.74,15.76,238930.0,13.1289,13.1372,13.1039,13.1206,238930.0
2023-11-03 15:10:00,15.76,15.76,15.72,15.75,348265.0,13.1206,13.1206,13.0873,13.1123,348265.0
2023-11-03 15:20:00,15.75,15.75,15.72,15.74,298684.0,13.1123,13.1123,13.0873,13.1039,298684.0
2023-11-03 15:30:00,15.73,15.74,15.71,15.72,338031.0,13.0956,13.1039,13.079,13.0873,338031.0
2023-11-03 15:40:00,15.73,15.74,15.68,15.69,647948.0,13.0956,13.1039,13.054,13.0623,647948.0
2023-11-03 15:50:00,15.69,15.7,15.68,15.7,700157.0,13.0623,13.0706,13.054,13.0706,700157.0
2023-11-06 09:30:00,15.91,15.93,15.86,15.91,809895.0,13.2455,13.2621,13.2038,13.2455,809895.0
2023-11-06 09:40:00,15.92,15.92,15.8,15.81,450537.0,13.2538,13.2538,13.1539,13.1622,450537.0
2023-11-06 09:50:00,15.81,15.83,15.77,15.83,370263.0,13.1622,13.1789,13.1289,13.1789,370263.0
2023-11-06 10:00:00,15.83,15.87,15.82,15.85,375391.0,13.1789,13.2122,13.1705,13.1955,375391.0
2023-11-06 10:10:00,15.84,15.86,15.8,15.86,227221.0,13.1872,13.2038,13.1539,13.2038,227221.0
2023-11-06 10:20:00,15.85,15.9,15.85,15.9,286040.0,13.1955,13.2371,13.1955,13.2371,286040.0
2023-11-06 10:30:00,15.9,15.97,15.88,15.96,232781.0,13.2371,13.2954,13.2205,13.2871,232781.0
2023-11-06 10:40:00,15.96,15.98,15.93,15.94,314359.0,13.2871,13.3037,13.2621,13.2704,314359.0
2023-11-06 10:50:00,15.94,15.99,15.92,15.99,364783.0,13.2704,13.3121,13.2538,13.3121,364783.0
2023-11-06 11:00:00,15.99,15.99,15.95,15.96,287086.0,13.3121,13.3121,13.2788,13.2871,287086.0
2023-11-06 11:10:00,15.95,15.96,15.88,15.89,171661.0,13.2788,13.2871,13.2205,13.2288,171661.0
2023-11-06 11:20:00,15.89,15.9,15.85,15.86,377940.0,13.2288,13.2371,13.1955,13.2038,377940.0
2023-11-06 11:30:00,15.85,15.87,15.83,15.86,198859.0,13.1955,13.2122,13.1789,13.2038,198859.0
2023-11-06 11:40:00,15.86,15.87,15.81,15.82,356466.0,13.2038,13.2122,13.1622,13.1705,356466.0
2023-11-06 11:50:00,15.82,15.85,15.8,15.84,410846.0,13.1705,13.1955,13.1539,13.1872,410846.0
2023-11-06 12:00:00,15.84,15.9,15.82,15.9,412781.0,13.1872,13.2371,13.1705,13.2371,412781.0
2023-11-06 12:10:00,15.89,15.9,15.86,15.87,277368.0,13.2288,13.2371,13.2038,13.2122,277368.0
2023-11-06 12:20:00,15.87,15.89,15.84,15.86,223711.0,13.2122,13.2288,13.1872,13.2038,223711.0
2023-11-06 12:30:00,15.87,15.88,15.85,15.86,91943.0,13.2122,13.2205,13.1955,13.2038,91943.0
2023-11-06 12:40:00,15.87,15.87,15.83,15.86,193910.0,13.2122,13.2122,13.1789,13.2038,193910.0
2023-11-06 12:50:00,15.86,15.87,15.84,15.85,167138.0,13.2038,13.2122,13.1872,13.1955,167138.0
2023-11-06 13:00:00,15.85,15.85,15.81,15.82,366867.0,13.1955,13.1955,13.1622,13.1705,366867.0
2023-11-06 13:10:00,15.82,15.83,15.77,15.78,404296.0,13.1705,13.1789,13.1289,13.1372,404296.0
2023-11-06 13:20:00,15.78,15.8,15.77,15.79,200091.0,13.1372,13.1539,13.1289,13.1456,200091.0
2023-11-06 13:30:00,15.79,15.81,15.78,15.81,261032.0,13.1456,13.1622,13.1372,13.1622,261032.0
2023-11-06 13:40:00,15.81,15.81,15.78,15.79,194872.0,13.1622,13.1622,13.1372,13.1456,194872.0
2023-11-06 13:50:00,15.79,15.81,15.77,15.81,233633.0,13.1456,13.1622,13.1289,13.1622,233633.0
2023-11-06 14:00:00,15.81,15.81,15.77,15.77,276215.0,13.1622,13.1622,13.1289,13.1289,276215.0
2023-11-06 14:10:00,15.78,15.78,15.75,15.76,252812.0,13.1372,13.1372,13.1123,13.1206,252812.0
2023-11-06 14:20:00,15.76,15.77,15.75,15.76,267658.0,13.1206,13.1289,13.1123,13.1206,267658.0
2023-11-06 14:30:00,15.76,15.77,15.75,15.76,224253.0,13.1206,13.1289,13.1123,13.1206,224253.0
2023-11-06 14:40:00,15.76,15.8,15.75,15.79,133230.0,13.1206,13.1539,13.1123,13.1456,133230.0
2023-11-06 14:50:00,15.79,15.79,15.77,15.79,204481.0,13.1456,13.1456,13.1289,13.1456,204481.0
2023-11-06 15:00:00,15.79,15.79,15.75,15.76,242621.0,13.1456,13.1456,13.1123,13.1206,242621.0
2023-11-06 15:10:00,15.76,15.78,15.75,15.77,329511.0,13.1206,13.1372,13.1123,13.1289,329511.0
2023-11-06 15:20:00,15.77,15.77,15.73,15.75,257189.0,13.1289,13.1289,13.0956,13.1123,257189.0
2023-11-06 15:30:00,15.75,15.75,15.72,15.73,213675.0,13.1123,13.1123,13.0873,13.0956,213675.0
2023-11-06 15:40:00,15.73,15.73,15.71,15.73,669591.0,13.0956,13.0956,13.079,13.0956,669591.0
2023-11-06 15:50:00,15.73,15.73,15.7,15.71,1008281.0,13.0956,13.0956,13.0706,13.079,1008281.0
2023-11-07 09:30:00,15.66,15.66,15.41,15.43,1356165.0,13.0373,13.0373,12.8292,12.8459,1356165.0
2023-11-07 09:40:00,15.43,15.43,15.33,15.37,1041787.0,12.8459,12.8459,12.7626,12.7959,1041787.0
2023-11-07 09:50:00,15.37,15.39,15.32,15.38,1924693.0,12.7959,12.8126,12.7543,12.8042,1924693.0
2023-11-07 10:00:00,15.38,15.39,15.32,15.34,658400.0,12.8042,12.8126,12.7543,12.7709,658400.0
2023-11-07 10:10:00,15.34,15.38,15.33,15.38,380230.0,12.7709,12.8042,12.7626,12.8042,380230.0
2023-11-07 10:20:00,15.38,15.39,15.34,15.37,901527.0,12.8042,12.8126,12.7709,12.7959,901527.0
2023-11-07 10:30:00,15.37,15.38,15.34,15.34,209320.0,12.7959,12.8042,12.7709,12.7709,209320.0
2023-11-07 10:40:00,15.34,15.38,15.32,15.36,393600.0,12.7709,12.8042,12.7543,12.7876,393600.0
2023-11-07 10:50:00,15.36,15.42,15.35,15.39,626681.0,12.7876,12.8375,12.7793,12.8126,626681.0
2023-11-07 11:00:00,15.4,15.43,15.35,15.36,555064.0,12.8209,12.8459,12.7793,12.7876,555064.0
2023-11-07 11:10:00,15.36,15.41,15.35,15.36,414753.0,12.7876,12.8292,12.7793,12.7876,414753.0
2023-11-07 11:20:00,15.37,15.4,15.35,15.37,314861.0,12.7959,12.8209,12.7793,12.7959,314861.0
2023-11-07 11:30:00,15.38,15.42,15.37,15.4,232309.0,12.8042,12.8375,12.7959,12.8209,232309.0
2023-11-07 11:40:00,15.4,15.44,15.39,15.41,235476.0,12.8209,12.8542,12.8126,12.8292,235476.0
2023-11-07 11:50:00,15.41,15.44,15.39,15.43,347963.0,12.8292,12.8542,12.8126,12.8459,347963.0
2023-11-07 12:00:00,15.43,15.44,15.41,15.42,308299.0,12.8459,12.8542,12.8292,12.8375,308299.0
2023-11-07 12:10:00,15.43,15.45,15.42,15.45,267192.0,12.8459,12.8625,12.8375,12.8625,267192.0
2023-11-07 12:20:00,15.45,15.48,15.44,15.45,274319.0,12.8625,12.8875,12.8542,12.8625,274319.0
2023-11-07 12:30:00,15.45,15.45,15.42,15.43,237965.0,12.8625,12.8625,12.8375,12.8459,237965.0
2023-11-07 12:40:00,15.44,15.44,15.4,15.42,222852.0,12.8542,12.8542,12.8209,12.8375,222852.0
2023-11-07 12:50:00,15.42,15.43,15.4,15.43,168854.0,12.8375,12.8459,12.8209,12.8459,168854.0
2023-11-07 13:00:00,15.42,15.48,15.42,15.47,217933.0,12.8375,12.8875,12.8375,12.8792,217933.0
2023-11-07 13:10:00,15.48,15.52,15.47,15.51,284709.0,12.8875,12.9208,12.8792,12.9125,284709.0
2023-11-07 13:20:00,15.51,15.51,15.48,15.5,190265.0,12.9125,12.9125,12.8875,12.9041,190265.0
2023-11-07 13:30:00,15.49,15.51,15.48,15.5,217018.0,12.8958,12.9125,12.8875,12.9041,217018.0
2023-11-07 13:40:00,15.5,15.52,15.49,15.52,178514.0,12.9041,12.9208,12.8958,12.9208,178514.0
2023-11-07 13:50:00,15.51,15.53,15.47,15.47,302746.0,12.9125,12.9291,12.8792,12.8792,302746.0
2023-11-07 14:00:00,15.47,15.48,15.45,15.46,287140.0,12.8792,12.8875,12.8625,12.8708,287140.0
2023-11-07 14:10:00,15.46,15.49,15.46,15.49,136388.0,12.8708,12.8958,12.8708,12.8958,136388.0
2023-11-07 14:20:00,15.49,15.51,15.47,15.49,260122.0,12.8958,12.9125,12.8792,12.8958,260122.0
2023-11-07 14:30:00,15.49,15.51,15.48,15.5,141562.0,12.8958,12.9125,12.8875,12.9041,141562.0
2023-11-07 14:40:00,15.5,15.5,15.46,15.46,146170.0,12.9041,12.9041,12.8708,12.8708,146170.0
2023-11-07 14:50:00,15.46,15.47,15.45,15.46,128947.0,12.8708,12.8792,12.8625,12.8708,128947.0
2023-11-07 15:00:00,15.46,15.46,15.4,15.4,284040.0,12.8708,12.8708,12.8209,12.8209,284040.0
2023-11-07 15:10:00,15.41,15.41,15.38,15.4,403060.0,12.8292,12.8292,12.8042,12.8209,403060.0
2023-11-07 15:20:00,15.4,15.42,15.38,15.42,474459.0,12.8209,12.8375,12.8042,12.8375,474459.0
2023-11-07 15:30:00,15.41,15.44,15.4,15.43,389600.0,12.8292,12.8542,12.8209,12.8459,389600.0
2023-11-07 15:40:00,15.43,15.46,15.42,15.45,1042331.0,12.8459,12.8708,12.8375,12.8625,1042331.0
2023-11-07 15:50:00,15.45,15.46,15.41,15.44,1223740.0,12.8625,12.8708,12.8292,12.8542,1223740.0
2023-11-08 09:30:00,15.25,15.35,15.23,15.31,698505.0,12.696,12.7793,12.6794,12.746,698505.0
2023-11-08 09:40:00,15.31,15.35,15.27,15.29,667373.0,12.746,12.7793,12.7127,12.7293,667373.0
2023-11-08 09:50:00,15.29,15.3,15.21,15.22,257206.0,12.7293,12.7376,12.6627,12.671,257206.0
2023-11-08 10:00:00,15.21,15.22,15.16,15.22,316619.0,12.6627,12.671,12.6211,12.671,316619.0
2023-11-08 10:10:00,15.21,15.23,15.16,15.2,192274.0,12.6627,12.6794,12.6211,12.6544,192274.0
2023-11-08 10:20:00,15.2,15.21,15.16,15.18,277916.0,12.6544,12.6627,12.6211,12.6377,277916.0
2023-11-08 10:30:00,15.18,15.2,15.14,15.16,452426.0,12.6377,12.6544,12.6044,12.6211,452426.0
2023-11-08 10:40:00,15.16,15.17,15.11,15.15,763728.0,12.6211,12.6294,12.5794,12.6127,763728.0
2023-11-08 10:50:00,15.15,15.16,15.1,15.1,344466.0,12.6127,12.6211,12.5711,12.5711,344466.0
2023-11-08 11:00:00,15.11,15.13,15.1,15.11,393073.0,12.5794,12.5961,12.5711,12.5794,393073.0
2023-11-08 11:10:00,15.11,15.13,15.1,15.12,249864.0,12.5794,12.5961,12.5711,12.5878,249864.0
2023-11-08 11:20:00,15.12,15.15,15.1,15.14,399749.0,12.5878,12.6127,12.5711,12.6044,399749.0
2023-11-08 11:30:00,15.15,15.15,15.1,15.11,242550.0,12.6127,12.6127,12.5711,12.5794,242550.0
2023-11-08 11:40:00,15.12,15.12,15.1,15.11,284474.0,12.5878,12.5878,12.5711,12.5794,284474.0
2023-11-08 11:50:00,15.11,15.11,15.07,15.1,310756.0,12.5794,12.5794,12.5461,12.5711,310756.0
2023-11-08 12:00:00,15.1,15.1,15.03,15.04,270813.0,12.5711,12.5711,12.5128,12.5212,270813.0
2023-11-08 12:10:00,15.04,15.06,15.03,15.03,276397.0,12.5212,12.5378,12.5128,12.5128,276397.0
2023-11-08 12:20:00,15.03,15.04,14.99,15.0,265050.0,12.5128,12.5212,12.4795,12.4879,265050.0
2023-11-08 12:30:00,14.99,14.99,14.96,14.99,149545.0,12.4795,12.4795,12.4546,12.4795,149545.0
2023-11-08 12:40:00,14.98,14.99,14.94,14.96,692440.0,12.4712,12.4795,12.4379,12.4546,692440.0
2023-11-08 12:50:00,14.95,14.96,14.88,14.88,801638.0,12.4462,12.4546,12.388,12.388,801638.0
2023-11-08 13:00:00,14.89,14.93,14.85,14.91,821108.0,12.3963,12.4296,12.363,12.4129,821108.0
2023-11-08 13:10:00,14.91,14.93,14.85,14.86,319800.0,12.4129,12.4296,12.363,12.3713,319800.0
2023-11-08 13:20:00,14.85,14.96,14.85,14.95,431402.0,12.363,12.4546,12.363,12.4462,431402.0
2023-11-08 13:30:00,14.96,14.97,14.93,14.96,284503.0,12.4546,12.4629,12.4296,12.4546,284503.0
2023-11-08 13:40:00,14.96,14.97,14.95,14.97,351938.0,12.4546,12.4629,12.4462,12.4629,351938.0
2023-11-08 13:50:00,14.97,14.98,14.96,14.98,347550.0,12.4629,12.4712,12.4546,12.4712,347550.0
2023-11-08 14:00:00,14.98,14.99,14.96,14.97,447882.0,12.4712,12.4795,12.4546,12.4629,447882.0
2023-11-08 14:10:00,14.98,14.99,14.94,14.96,404189.0,12.4712,12.4795,12.4379,12.4546,404189.0
2023-11-08 14:20:00,14.96,14.97,14.94,14.96,244174.0,12.4546,12.4629,12.4379,12.4546,244174.0
2023-11-08 14:30:00,14.96,14.97,14.93,14.95,158202.0,12.4546,12.4629,12.4296,12.4462,158202.0
2023-11-08 14:40:00,14.95,14.96,14.92,14.93,134286.0,12.4462,12.4546,12.4213,12.4296,134286.0
2023-11-08 14:50:00,14.93,14.95,14.92,14.94,342879.0,12.4296,12.4462,12.4213,12.4379,342879.0
2023-11-08 15:00:00,14.93,14.96,14.92,14.93,581908.0,12.4296,12.4546,12.4213,12.4296,581908.0
2023-11-08 15:10:00,14.92,14.95,14.91,14.94,486721.0,12.4213,12.4462,12.4129,12.4379,486721.0
2023-11-08 15:20:00,14.93,14.94,14.91,14.91,443319.0,12.4296,12.4379,12.4129,12.4129,443319.0
2023-11-08 15:30:00,14.92,14.95,14.91,14.94,506260.0,12.4213,12.4462,12.4129,12.4379,506260.0
2023-11-08 15:40:00,14.94,14.97,14.93,14.95,505652.0,12.4379,12.4629,12.4296,12.4462,505652.0
2023-11-08 15:50:00,14.95,14.96,14.92,14.96,1888816.0,12.4462,12.4546,12.4213,12.4546,1888816.0
2023-11-09 09:30:00,15.21,15.32,15.18,15.23,749324.0,12.6627,12.7543,12.6377,12.6794,749324.0
2023-11-09 09:40:00,15.23,15.28,15.2,15.28,477670.0,12.6794,12.721,12.6544,12.721,477670.0
2023-11-09 09:50:00,15.28,15.34,15.26,15.34,586945.0,12.721,12.7709,12.7043,12.7709,586945.0
2023-11-09 10:00:00,15.34,15.34,15.25,15.29,338770.0,12.7709,12.7709,12.696,12.7293,338770.0
2023-11-09 10:10:00,15.29,15.39,15.28,15.36,276892.0,12.7293,12.8126,12.721,12.7876,276892.0
2023-11-09 10:20:00,15.36,15.41,15.35,15.4,486305.0,12.7876,12.8292,12.7793,12.8209,486305.0
2023-11-09 10:30:00,15.4,15.43,15.36,15.42,544826.0,12.8209,12.8459,12.7876,12.8375,544826.0
2023-11-09 10:40:00,15.43,15.45,15.39,15.44,346572.0,12.8459,12.8625,12.8126,12.8542,346572.0
2023-11-09 10:50:00,15.44,15.45,15.37,15.4,415163.0,12.8542,12.8625,12.7959,12.8209,415163.0
2023-11-09 11:00:00,15.4,15.41,15.38,15.41,361395.0,12.8209,12.8292,12.8042,12.8292,361395.0
2023-11-09 11:10:00,15.4,15.41,15.37,15.39,295162.0,12.8209,12.8292,12.7959,12.8126,295162.0
2023-11-09 11:20:00,15.39,15.39,15.35,15.35,197285.0,12.8126,12.8126,12.7793,12.7793,197285.0
2023-11-09 11:30:00,15.35,15.37,15.34,15.35,259535.0,12.7793,12.7959,12.7709,12.7793,259535.0
2023-11-09 11:40:00,15.35,15.38,15.33,15.37,427799.0,12.7793,12.8042,12.7626,12.7959,427799.0
2023-11-09 11:50:00,15.37,15.37,15.34,15.35,263029.0,12.7959,12.7959,12.7709,12.7793,263029.0
2023-11-09 12:00:00,15.35,15.35,15.32,15.34,305034.0,12.7793,12.7793,12.7543,12.7709,305034.0
2023-11-09 12:10:00,15.34,15.34,15.31,15.33,257367.0,12.7709,12.7709,12.746,12.7626,257367.0
2023-11-09 12:20:00,15.33,15.34,15.29,15.3,143528.0,12.7626,12.7709,12.7293,12.7376,143528.0
2023-11-09 12:30:00,15.29,15.33,15.29,15.29,230528.0,12.7293,12.7626,12.7293,12.7293,230528.0
2023-11-09 12:40:00,15.3,15.32,15.28,15.32,432318.0,12.7376,12.7543,12.721,12.7543,432318.0
2023-11-09 12:50:00,15.32,15.34,15.31,15.32,367496.0,12.7543,12.7709,12.746,12.7543,367496.0
2023-11-09 13:00:00,15.33,15.34,15.18,15.21,597592.0,12.7626,12.7709,12.6377,12.6627,597592.0
2023-11-09 13:10:00,15.21,15.3,15.2,15.28,336282.0,12.6627,12.7376,12.6544,12.721,336282.0
2023-11-09 13:20:00,15.28,15.33,15.26,15.3,370682.0,12.721,12.7626,12.7043,12.7376,370682.0
2023-11-09 13:30:00,15.31,15.31,15.27,15.28,256453.0,12.746,12.746,12.7127,12.721,256453.0
2023-11-09 13:40:00,15.28,15.29,15.25,15.28,150236.0,12.721,12.7293,12.696,12.721,150236.0
2023-11-09 13:50:00,15.28,15.28,15.24,15.25,319760.0,12.721,12.721,12.6877,12.696,319760.0
2023-11-09 14:00:00,15.25,15.26,15.19,15.21,344006.0,12.696,12.7043,12.6461,12.6627,344006.0
2023-11-09 14:10:00,15.21,15.27,15.19,15.21,1186943.0,12.6627,12.7127,12.6461,12.6627,1186943.0
2023-11-09 14:20:00,15.21,15.28,15.21,15.28,479264.0,12.6627,12.721,12.6627,12.721,479264.0
2023-11-09 14:30:00,15.27,15.28,15.23,15.25,302284.0,12.7127,12.721,12.6794,12.696,302284.0
2023-11-09 14:40:00,15.25,15.25,15.17,15.21,663268.0,12.696,12.696,12.6294,12.6627,663268.0
2023-11-09 14:50:00,15.21,15.22,15.09,15.09,1425495.0,12.6627,12.671,12.5628,12.5628,1425495.0
2023-11-09 15:00:00,15.09,15.2,15.07,15.19,852228.0,12.5628,12.6544,12.5461,12.6461,852228.0
2023-11-09 15:10:00,15.18,15.21,15.18,15.18,269557.0,12.6377,12.6627,12.6377,12.6377,269557.0
2023-11-09 15:20:00,15.19,15.2,15.16,15.19,371961.0,12.6461,12.6544,12.6211,12.6461,371961.0
2023-11-09 15:30:00,15.18,15.19,15.14,15.15,516270.0,12.6377,12.6461,12.6044,12.6127,516270.0
2023-11-09 15:40:00,15.14,15.2,15.14,15.18,743100.0,12.6044,12.6544,12.6044,12.6377,743100.0
2023-11-09 15:50:00,15.18,15.22,15.18,15.19,1710256.0,12.6377,12.671,12.6377,12.6461,1710256.0
2023-11-10 09:30:00,15.31,15.35,15.15,15.27,811742.0,12.746,12.7793,12.6127,12.7127,811742.0
2023-11-10 09:40:00,15.27,15.29,15.21,15.21,1556894.0,12.7127,12.7293,12.6627,12.6627,1556894.0
2023-11-10 09:50:00,15.21,15.25,15.19,15.19,435918.0,12.6627,12.696,12.6461,12.6461,435918.0
2023-11-10 10:00:00,15.19,15.24,15.14,15.23,374642.0,12.6461,12.6877,12.6044,12.6794,374642.0
2023-11-10 10:10:00,15.23,15.28,15.2,15.27,223559.0,12.6794,12.721,12.6544,12.7127,223559.0
2023-11-10 10:20:00,15.27,15.29,15.24,15.26,201814.0,12.7127,12.7293,12.6877,12.7043,201814.0
2023-11-10 10:30:00,15.26,15.28,15.23,15.23,218020.0,12.7043,12.721,12.6794,12.6794,218020.0
2023-11-10 10:40:00,15.23,15.26,15.21,15.24,300011.0,12.6794,12.7043,12.6627,12.6877,300011.0
2023-11-10 10:50:00,15.25,15.25,15.2,15.23,309511.0,12.696,12.696,12.6544,12.6794,309511.0
2023-11-10 11:00:00,15.22,15.24,15.14,15.2,322968.0,12.671,12.6877,12.6044,12.6544,322968.0
2023-11-10 11:10:00,15.19,15.24,15.19,15.24,162437.0,12.6461,12.6877,12.6461,12.6877,162437.0
2023-11-10 11:20:00,15.23,15.26,15.22,15.24,253874.0,12.6794,12.7043,12.671,12.6877,253874.0
2023-11-10 11:30:00,15.24,15.26,15.22,15.25,188574.0,12.6877,12.7043,12.671,12.696,188574.0
2023-11-10 11:40:00,15.26,15.27,15.25,15.27,138774.0,12.7043,12.7127,12.696,12.7127,138774.0
2023-11-10 11:50:00,15.27,15.28,15.25,15.27,141436.0,12.7127,12.721,12.696,12.7127,141436.0
2023-11-10 12:00:00,15.27,15.3,15.26,15.29,192277.0,12.7127,12.7376,12.7043,12.7293,192277.0
2023-11-10 12:10:00,15.29,15.31,15.28,15.29,152920.0,12.7293,12.746,12.721,12.7293,152920.0
2023-11-10 12:20:00,15.28,15.29,15.27,15.27,129993.0,12.721,12.7293,12.7127,12.7127,129993.0
2023-11-10 12:30:00,15.28,15.32,15.27,15.32,314628.0,12.721,12.7543,12.7127,12.7543,314628.0
2023-11-10 12:40:00,15.32,15.32,15.29,15.32,176842.0,12.7543,12.7543,12.7293,12.7543,176842.0
2023-11-10 12:50:00,15.31,15.35,15.3,15.34,168824.0,12.746,12.7793,12.7376,12.7709,168824.0
2023-11-10 13:00:00,15.34,15.36,15.33,15.34,265779.0,12.7709,12.7876,12.7626,12.7709,265779.0
2023-11-10 13:10:00,15.34,15.34,15.28,15.3,130886.0,12.7709,12.7709,12.721,12.7376,130886.0
2023-11-10 13:20:00,15.31,15.33,15.3,15.31,126589.0,12.746,12.7626,12.7376,12.746,126589.0
2023-11-10 13:30:00,15.31,15.33,15.29,15.29,128359.0,12.746,12.7626,12.7293,12.7293,128359.0
2023-11-10 13:40:00,15.29,15.3,15.28,15.3,130860.0,12.7293,12.7376,12.721,12.7376,130860.0
2023-11-10 13:50:00,15.3,15.3,15.28,15.28,118646.0,12.7376,12.7376,12.721,12.721,118646.0
2023-11-10 14:00:00,15.29,15.3,15.27,15.29,172812.0,12.7293,12.7376,12.7127,12.7293,172812.0
2023-11-10 14:10:00,15.29,15.32,15.29,15.31,178289.0,12.7293,12.7543,12.7293,12.746,178289.0
2023-11-10 14:20:00,15.31,15.31,15.28,15.29,136551.0,12.746,12.746,12.721,12.7293,136551.0
2023-11-10 14:30:00,15.29,15.3,15.23,15.25,272237.0,12.7293,12.7376,12.6794,12.696,272237.0
2023-11-10 14:40:00,15.24,15.25,15.19,15.2,350911.0,12.6877,12.696,12.6461,12.6544,350911.0
2023-11-10 14:50:00,15.2,15.21,15.19,15.19,238178.0,12.6544,12.6627,12.6461,12.6461,238178.0
2023-11-10 15:00:00,15.2,15.2,15.17,15.19,377805.0,12.6544,12.6544,12.6294,12.6461,377805.0
2023-11-10 15:10:00,15.19,15.19,15.16,15.19,332040.0,12.6461,12.6461,12.6211,12.6461,332040.0
2023-11-10 15:20:00,15.19,15.23,15.19,15.23,356542.0,12.6461,12.6794,12.6461,12.6794,356542.0
2023-11-10 15:30:00,15.23,15.23,15.21,15.21,350804.0,12.6794,12.6794,12.6627,12.6627,350804.0
2023-11-10 15:40:00,15.21,15.24,15.21,15.23,583440.0,12.6627,12.6877,12.6627,12.6794,583440.0
2023-11-10 15:50:00,15.22,15.24,15.21,15.24,788899.0,12.671,12.6877,12.6627,12.6877,788899.0
2023-11-13 09:30:00,15.27,15.29,15.21,15.26,844725.0,12.7127,12.7293,12.6627,12.7043,844725.0
2023-11-13 09:40:00,15.27,15.33,15.25,15.33,371113.0,12.7127,12.7626,12.696,12.7626,371113.0
2023-11-13 09:50:00,15.33,15.35,15.26,15.31,300234.0,12.7626,12.7793,12.7043,12.746,300234.0
2023-11-13 10:00:00,15.31,15.41,15.3,15.4,210072.0,12.746,12.8292,12.7376,12.8209,210072.0
2023-11-13 10:10:00,15.4,15.46,15.39,15.46,704469.0,12.8209,12.8708,12.8126,12.8708,704469.0
2023-11-13 10:20:00,15.46,15.47,15.43,15.46,213349.0,12.8708,12.8792,12.8459,12.8708,213349.0
2023-11-13 10:30:00,15.45,15.48,15.44,15.46,245355.0,12.8625,12.8875,12.8542,12.8708,245355.0
2023-11-13 10:40:00,15.46,15.52,15.45,15.5,467908.0,12.8708,12.9208,12.8625,12.9041,467908.0
2023-11-13 10:50:00,15.5,15.58,15.49,15.58,338443.0,12.9041,12.9707,12.8958,12.9707,338443.0
2023-11-13 11:00:00,15.58,15.58,15.53,15.56,221053.0,12.9707,12.9707,12.9291,12.9541,221053.0
2023-11-13 11:10:00,15.57,15.6,15.56,15.58,232326.0,12.9624,12.9874,12.9541,12.9707,232326.0
2023-11-13 11:20:00,15.57,15.58,15.54,15.55,149838.0,12.9624,12.9707,12.9374,12.9458,149838.0
2023-11-13 11:30:00,15.55,15.55,15.49,15.51,181490.0,12.9458,12.9458,12.8958,12.9125,181490.0
2023-11-13 11:40:00,15.51,15.53,15.5,15.51,142941.0,12.9125,12.9291,12.9041,12.9125,142941.0
2023-11-13 11:50:00,15.5,15.51,15.48,15.5,162617.0,12.9041,12.9125,12.8875,12.9041,162617.0
2023-11-13 12:00:00,15.5,15.51,15.48,15.49,175555.0,12.9041,12.9125,12.8875,12.8958,175555.0
2023-11-13 12:10:00,15.49,15.49,15.45,15.46,127764.0,12.8958,12.8958,12.8625,12.8708,127764.0
2023-11-13 12:20:00,15.46,15.51,15.45,15.5,115395.0,12.8708,12.9125,12.8625,12.9041,115395.0
2023-11-13 12:30:00,15.5,15.5,15.47,15.5,100279.0,12.9041,12.9041,12.8792,12.9041,100279.0
2023-11-13 12:40:00,15.5,15.51,15.47,15.48,138216.0,12.9041,12.9125,12.8792,12.8875,138216.0
2023-11-13 12:50:00,15.48,15.5,15.47,15.49,108877.0,12.8875,12.9041,12.8792,12.8958,108877.0
2023-11-13 13:00:00,15.49,15.5,15.46,15.48,86782.0,12.8958,12.9041,12.8708,12.8875,86782.0
2023-11-13 13:10:00,15.48,15.53,15.47,15.52,76304.0,12.8875,12.9291,12.8792,12.9208,76304.0
2023-11-13 13:20:00,15.52,15.53,15.49,15.5,126650.0,12.9208,12.9291,12.8958,12.9041,126650.0
2023-11-13 13:30:00,15.5,15.52,15.49,15.51,160684.0,12.9041,12.9208,12.8958,12.9125,160684.0
2023-11-13 13:40:00,15.51,15.53,15.5,15.52,154726.0,12.9125,12.9291,12.9041,12.9208,154726.0
2023-11-13 13:50:00,15.52,15.53,15.5,15.52,147228.0,12.9208,12.9291,12.9041,12.9208,147228.0
2023-11-13 14:00:00,15.52,15.55,15.51,15.54,107298.0,12.9208,12.9458,12.9125,12.9374,107298.0
2023-11-13 14:10:00,15.54,15.55,15.52,15.54,179893.0,12.9374,12.9458,12.9208,12.9374,179893.0
2023-11-13 14:20:00,15.53,15.57,15.52,15.56,343637.0,12.9291,12.9624,12.9208,12.9541,343637.0
2023-11-13 14:30:00,15.56,15.58,15.54,15.55,165956.0,12.9541,12.9707,12.9374,12.9458,165956.0
2023-11-13 14:40:00,15.56,15.57,15.54,15.56,140079.0,12.9541,12.9624,12.9374,12.9541,140079.0
2023-11-13 14:50:00,15.56,15.57,15.55,15.56,103212.0,12.9541,12.9624,12.9458,12.9541,103212.0
2023-11-13 15:00:00,15.56,15.58,15.54,15.57,203468.0,12.9541,12.9707,12.9374,12.9624,203468.0
2023-11-13 15:10:00,15.57,15.58,15.56,15.58,109521.0,12.9624,12.9707,12.9541,12.9707,109521.0
2023-11-13 15:20:00,15.58,15.58,15.55,15.56,197628.0,12.9707,12.9707,12.9458,12.9541,197628.0
2023-11-13 15:30:00,15.56,15.56,15.53,15.54,247907.0,12.9541,12.9541,12.9291,12.9374,247907.0
2023-11-13 15:40:00,15.54,15.56,15.53,15.56,430230.0,12.9374,12.9541,12.9291,12.9541,430230.0
2023-11-13 15:50:00,15.56,15.56,15.52,15.53,1512723.0,12.9541,12.9541,12.9208,12.9291,1512723.0
2023-11-14 09:30:00,15.8,15.8,15.69,15.74,913217.0,13.1539,13.1539,13.0623,13.1039,913217.0
2023-11-14 09:40:00,15.73,15.79,15.68,15.75,574910.0,13.0956,13.1456,13.054,13.1123,574910.0
2023-11-14 09:50:00,15.75,15.79,15.73,15.79,299354.0,13.1123,13.1456,13.0956,13.1456,299354.0
2023-11-14 10:00:00,15.79,15.79,15.68,15.71,468977.0,13.1456,13.1456,13.054,13.079,468977.0
2023-11-14 10:10:00,15.71,15.74,15.7,15.71,417606.0,13.079,13.1039,13.0706,13.079,417606.0
2023-11-14 10:20:00,15.71,15.74,15.7,15.73,218896.0,13.079,13.1039,13.0706,13.0956,218896.0
2023-11-14 10:30:00,15.73,15.73,15.68,15.71,254055.0,13.0956,13.0956,13.054,13.079,254055.0
2023-11-14 10:40:00,15.71,15.74,15.7,15.72,363936.0,13.079,13.1039,13.0706,13.0873,363936.0
2023-11-14 10:50:00,15.72,15.76,15.7,15.76,329661.0,13.0873,13.1206,13.0706,13.1206,329661.0
2023-11-14 11:00:00,15.76,15.8,15.74,15.78,388414.0,13.1206,13.1539,13.1039,13.1372,388414.0
2023-11-14 11:10:00,15.78,15.85,15.78,15.84,399765.0,13.1372,13.1955,13.1372,13.1872,399765.0
2023-11-14 11:20:00,15.83,15.86,15.8,15.86,320822.0,13.1789,13.2038,13.1539,13.2038,320822.0
2023-11-14 11:30:00,15.86,15.86,15.8,15.81,376698.0,13.2038,13.2038,13.1539,13.1622,376698.0
2023-11-14 11:40:00,15.81,15.85,15.8,15.82,343047.0,13.1622,13.1955,13.1539,13.1705,343047.0
2023-11-14 11:50:00,15.83,15.84,15.8,15.82,200644.0,13.1789,13.1872,13.1539,13.1705,200644.0
2023-11-14 12:00:00,15.81,15.84,15.8,15.81,224601.0,13.1622,13.1872,13.1539,13.1622,224601.0
2023-11-14 12:10:00,15.81,15.81,15.76,15.78,218651.0,13.1622,13.1622,13.1206,13.1372,218651.0
2023-11-14 12:20:00,15.77,15.79,15.76,15.78,209000.0,13.1289,13.1456,13.1206,13.1372,209000.0
2023-11-14 12:30:00,15.78,15.81,15.77,15.79,237267.0,13.1372,13.1622,13.1289,13.1456,237267.0
2023-11-14 12:40:00,15.79,15.8,15.78,15.8,245338.0,13.1456,13.1539,13.1372,13.1539,245338.0
2023-11-14 12:50:00,15.8,15.81,15.77,15.81,216980.0,13.1539,13.1622,13.1289,13.1622,216980.0
2023-11-14 13:00:00,15.81,15.84,15.8,15.82,248138.0,13.1622,13.1872,13.1539,13.1705,248138.0
2023-11-14 13:10:00,15.82,15.84,15.81,15.83,207316.0,13.1705,13.1872,13.1622,13.1789,207316.0
2023-11-14 13:20:00,15.84,15.87,15.83,15.84,394881.0,13.1872,13.2122,13.1789,13.1872,394881.0
2023-11-14 13:30:00,15.85,15.87,15.83,15.87,198621.0,13.1955,13.2122,13.1789,13.2122,198621.0
2023-11-14 13:40:00,15.87,15.87,15.84,15.86,137239.0,13.2122,13.2122,13.1872,13.2038,137239.0
2023-11-14 13:50:00,15.87,15.88,15.85,15.85,217299.0,13.2122,13.2205,13.1955,13.1955,217299.0
2023-11-14 14:00:00,15.86,15.86,15.82,15.83,158337.0,13.2038,13.2038,13.1705,13.1789,158337.0
2023-11-14 14:10:00,15.83,15.85,15.82,15.83,268119.0,13.1789,13.1955,13.1705,13.1789,268119.0
2023-11-14 14:20:00,15.83,15.87,15.82,15.85,357822.0,13.1789,13.2122,13.1705,13.1955,357822.0
2023-11-14 14:30:00,15.85,15.89,15.84,15.89,244124.0,13.1955,13.2288,13.1872,13.2288,244124.0
2023-11-14 14:40:00,15.89,15.9,15.88,15.89,334400.0,13.2288,13.2371,13.2205,13.2288,334400.0
2023-11-14 14:50:00,15.89,15.89,15.88,15.89,160040.0,13.2288,13.2288,13.2205,13.2288,160040.0
2023-11-14 15:00:00,15.89,15.9,15.88,15.89,179495.0,13.2288,13.2371,13.2205,13.2288,179495.0
2023-11-14 15:10:00,15.89,15.92,15.89,15.9,260054.0,13.2288,13.2538,13.2288,13.2371,260054.0
2023-11-14 15:20:00,15.9,15.9,15.88,15.88,252802.0,13.2371,13.2371,13.2205,13.2205,252802.0
2023-11-14 15:30:00,15.89,15.9,15.87,15.89,356177.0,13.2288,13.2371,13.2122,13.2288,356177.0
2023-11-14 15:40:00,15.9,15.9,15.87,15.88,574069.0,13.2371,13.2371,13.2122,13.2205,574069.0
2023-11-14 15:50:00,15.87,15.88,15.82,15.83,1277230.0,13.2122,13.2205,13.1705,13.1789,1277230.0
2023-11-15 09:30:00,15.91,15.94,15.84,15.84,375879.0,13.2455,13.2704,13.1872,13.1872,375879.0
2023-11-15 09:40:00,15.84,15.85,15.8,15.81,296596.0,13.1872,13.1955,13.1539,13.1622,296596.0
2023-11-15 09:50:00,15.81,15.81,15.69,15.73,357108.0,13.1622,13.1622,13.0623,13.0956,357108.0
2023-11-15 10:00:00,15.73,15.73,15.68,15.71,251622.0,13.0956,13.0956,13.054,13.079,251622.0
2023-11-15 10:10:00,15.71,15.73,15.69,15.72,172759.0,13.079,13.0956,13.0623,13.0873,172759.0
2023-11-15 10:20:00,15.72,15.77,15.7,15.76,196604.0,13.0873,13.1289,13.0706,13.1206,196604.0
2023-11-15 10:30:00,15.77,15.82,15.76,15.77,304720.0,13.1289,13.1705,13.1206,13.1289,304720.0
2023-11-15 10:40:00,15.76,15.83,15.76,15.83,186450.0,13.1206,13.1789,13.1206,13.1789,186450.0
2023-11-15 10:50:00,15.83,15.85,15.81,15.85,166218.0,13.1789,13.1955,13.1622,13.1955,166218.0
2023-11-15 11:00:00,15.85,15.87,15.83,15.84,202024.0,13.1955,13.2122,13.1789,13.1872,202024.0
2023-11-15 11:10:00,15.84,15.86,15.83,15.86,210357.0,13.1872,13.2038,13.1789,13.2038,210357.0
2023-11-15 11:20:00,15.86,15.86,15.84,15.86,72885.0,13.2038,13.2038,13.1872,13.2038,72885.0
2023-11-15 11:30:00,15.85,15.87,15.82,15.84,211781.0,13.1955,13.2122,13.1705,13.1872,211781.0
2023-11-15 11:40:00,15.84,15.84,15.79,15.83,126392.0,13.1872,13.1872,13.1456,13.1789,126392.0
2023-11-15 11:50:00,15.83,15.89,15.82,15.87,139662.0,13.1789,13.2288,13.1705,13.2122,139662.0
2023-11-15 12:00:00,15.87,15.88,15.85,15.85,158329.0,13.2122,13.2205,13.1955,13.1955,158329.0
2023-11-15 12:10:00,15.85,15.87,15.84,15.85,69135.0,13.1955,13.2122,13.1872,13.1955,69135.0
2023-11-15 12:20:00,15.85,15.86,15.83,15.84,143493.0,13.1955,13.2038,13.1789,13.1872,143493.0
2023-11-15 12:30:00,15.84,15.85,15.82,15.83,92127.0,13.1872,13.1955,13.1705,13.1789,92127.0
2023-11-15 12:40:00,15.83,15.84,15.81,15.81,50849.0,13.1789,13.1872,13.1622,13.1622,50849.0
2023-11-15 12:50:00,15.82,15.82,15.79,15.8,148172.0,13.1705,13.1705,13.1456,13.1539,148172.0
2023-11-15 13:00:00,15.8,15.8,15.77,15.8,93276.0,13.1539,13.1539,13.1289,13.1539,93276.0
2023-11-15 13:10:00,15.79,15.82,15.78,15.8,132635.0,13.1456,13.1705,13.1372,13.1539,132635.0
2023-11-15 13:20:00,15.8,15.82,15.79,15.82,112252.0,13.1539,13.1705,13.1456,13.1705,112252.0
2023-11-15 13:30:00,15.82,15.83,15.81,15.82,111544.0,13.1705,13.1789,13.1622,13.1705,111544.0
2023-11-15 13:40:00,15.82,15.82,15.8,15.81,102173.0,13.1705,13.1705,13.1539,13.1622,102173.0
2023-11-15 13:50:00,15.81,15.81,15.79,15.81,112727.0,13.1622,13.1622,13.1456,13.1622,112727.0
2023-11-15 14:00:00,15.81,15.84,15.8,15.84,102917.0,13.1622,13.1872,13.1539,13.1872,102917.0
2023-11-15 14:10:00,15.84,15.85,15.82,15.83,100616.0,13.1872,13.1955,13.1705,13.1789,100616.0
2023-11-15 14:20:00,15.83,15.86,15.82,15.86,54831.0,13.1789,13.2038,13.1705,13.2038,54831.0
2023-11-15 14:30:00,15.86,15.86,15.85,15.86,47427.0,13.2038,13.2038,13.1955,13.2038,47427.0
2023-11-15 14:40:00,15.86,15.87,15.83,15.83,145782.0,13.2038,13.2122,13.1789,13.1789,145782.0
2023-11-15 14:50:00,15.84,15.84,15.81,15.82,115117.0,13.1872,13.1872,13.1622,13.1705,115117.0
2023-11-15 15:00:00,15.83,15.83,15.8,15.81,126654.0,13.1789,13.1789,13.1539,13.1622,126654.0
2023-11-15 15:10:00,15.8,15.81,15.79,15.8,78979.0,13.1539,13.1622,13.1456,13.1539,78979.0
2023-11-15 15:20:00,15.79,15.8,15.77,15.79,369563.0,13.1456,13.1539,13.1289,13.1456,369563.0
2023-11-15 15:30:00,15.79,15.81,15.77,15.81,227293.0,13.1456,13.1622,13.1289,13.1622,227293.0
2023-11-15 15:40:00,15.81,15.82,15.79,15.81,353436.0,13.1622,13.1705,13.1456,13.1622,353436.0
2023-11-15 15:50:00,15.81,15.81,15.78,15.79,644449.0,13.1622,13.1622,13.1372,13.1456,644449.0
2023-11-16 09:30:00,15.88,15.95,15.85,15.92,1246435.0,13.2205,13.2788,13.1955,13.2538,1246435.0
2023-11-16 09:40:00,15.91,15.97,15.89,15.95,529107.0,13.2455,13.2954,13.2288,13.2788,529107.0
2023-11-16 09:50:00,15.95,15.95,15.79,15.79,842252.0,13.2788,13.2788,13.1456,13.1456,842252.0
2023-11-16 10:00:00,15.79,15.81,15.72,15.75,812241.0,13.1456,13.1622,13.0873,13.1123,812241.0
2023-11-16 10:10:00,15.75,15.76,15.62,15.63,915795.0,13.1123,13.1206,13.004,13.0124,915795.0
2023-11-16 10:20:00,15.63,15.64,15.58,15.6,402804.0,13.0124,13.0207,12.9707,12.9874,402804.0
2023-11-16 10:30:00,15.59,15.6,15.55,15.58,534710.0,12.9791,12.9874,12.9458,12.9707,534710.0
2023-11-16 10:40:00,15.58,15.58,15.52,15.57,843769.0,12.9707,12.9707,12.9208,12.9624,843769.0
2023-11-16 10:50:00,15.57,15.61,15.56,15.61,329160.0,12.9624,12.9957,12.9541,12.9957,329160.0
2023-11-16 11:00:00,15.61,15.66,15.6,15.63,350724.0,12.9957,13.0373,12.9874,13.0124,350724.0
2023-11-16 11:10:00,15.64,15.64,15.55,15.57,376414.0,13.0207,13.0207,12.9458,12.9624,376414.0
2023-11-16 11:20:00,15.57,15.57,15.5,15.52,255822.0,12.9624,12.9624,12.9041,12.9208,255822.0
2023-11-16 11:30:00,15.52,15.52,15.48,15.49,475324.0,12.9208,12.9208,12.8875,12.8958,475324.0
2023-11-16 11:40:00,15.49,15.5,15.45,15.47,321587.0,12.8958,12.9041,12.8625,12.8792,321587.0
2023-11-16 11:50:00,15.47,15.48,15.44,15.48,230664.0,12.8792,12.8875,12.8542,12.8875,230664.0
2023-11-16 12:00:00,15.48,15.51,15.46,15.51,256741.0,12.8875,12.9125,12.8708,12.9125,256741.0
2023-11-16 12:10:00,15.5,15.56,15.49,15.55,262353.0,12.9041,12.9541,12.8958,12.9458,262353.0
2023-11-16 12:20:00,15.56,15.62,15.55,15.6,220461.0,12.9541,13.004,12.9458,12.9874,220461.0
2023-11-16 12:30:00,15.6,15.61,15.55,15.59,237720.0,12.9874,12.9957,12.9458,12.9791,237720.0
2023-11-16 12:40:00,15.58,15.64,15.58,15.61,348445.0,12.9707,13.0207,12.9707,12.9957,348445.0
2023-11-16 12:50:00,15.62,15.64,15.59,15.61,212091.0,13.004,13.0207,12.9791,12.9957,212091.0
2023-11-16 13:00:00,15.6,15.62,15.59,15.61,297069.0,12.9874,13.004,12.9791,12.9957,297069.0
2023-11-16 13:10:00,15.61,15.63,15.58,15.59,559138.0,12.9957,13.0124,12.9707,12.9791,559138.0
2023-11-16 13:20:00,15.59,15.6,15.55,15.6,330412.0,12.9791,12.9874,12.9458,12.9874,330412.0
2023-11-16 13:30:00,15.6,15.6,15.58,15.59,264920.0,12.9874,12.9874,12.9707,12.9791,264920.0
2023-11-16 13:40:00,15.59,15.6,15.53,15.54,194253.0,12.9791,12.9874,12.9291,12.9374,194253.0
2023-11-16 13:50:00,15.55,15.57,15.54,15.54,217889.0,12.9458,12.9624,12.9374,12.9374,217889.0
2023-11-16 14:00:00,15.54,15.56,15.53,15.55,508553.0,12.9374,12.9541,12.9291,12.9458,508553.0
2023-11-16 14:10:00,15.54,15.58,15.53,15.58,413640.0,12.9374,12.9707,12.9291,12.9707,413640.0
2023-11-16 14:20:00,15.58,15.59,15.56,15.57,246951.0,12.9707,12.9791,12.9541,12.9624,246951.0
2023-11-16 14:30:00,15.56,15.59,15.55,15.58,138885.0,12.9541,12.9791,12.9458,12.9707,138885.0
2023-11-16 14:40:00,15.58,15.6,15.57,15.59,170295.0,12.9707,12.9874,12.9624,12.9791,170295.0
2023-11-16 14:50:00,15.58,15.6,15.56,15.6,111217.0,12.9707,12.9874,12.9541,12.9874,111217.0
2023-11-16 15:00:00,15.6,15.6,15.57,15.58,231051.0,12.9874,12.9874,12.9624,12.9707,231051.0
2023-11-16 15:10:00,15.59,15.59,15.55,15.57,396873.0,12.9791,12.9791,12.9458,12.9624,396873.0
2023-11-16 15:20:00,15.57,15.57,15.54,15.54,431724.0,12.9624,12.9624,12.9374,12.9374,431724.0
2023-11-16 15:30:00,15.55,15.55,15.5,15.53,821929.0,12.9458,12.9458,12.9041,12.9291,821929.0
2023-11-16 15:40:00,15.53,15.56,15.52,15.56,563980.0,12.9291,12.9541,12.9208,12.9541,563980.0
2023-11-16 15:50:00,15.56,15.56,15.52,15.55,1348550.0,12.9541,12.9541,12.9208,12.9458,1348550.0
2023-11-17 09:30:00,15.7,15.83,15.69,15.82,697006.0,13.0706,13.1789,13.0623,13.1705,697006.0
2023-11-17 09:40:00,15.82,15.88,15.79,15.88,410016.0,13.1705,13.2205,13.1456,13.2205,410016.0
2023-11-17 09:50:00,15.88,15.97,15.83,15.97,786322.0,13.2205,13.2954,13.1789,13.2954,786322.0
2023-11-17 10:00:00,15.97,16.07,15.96,16.04,1392197.0,13.2954,13.3787,13.2871,13.3537,1392197.0
2023-11-17 10:10:00,16.04,16.08,15.99,16.07,758976.0,13.3537,13.387,13.3121,13.3787,758976.0
2023-11-17 10:20:00,16.07,16.12,16.0,16.03,768035.0,13.3787,13.4203,13.3204,13.3454,768035.0
2023-11-17 10:30:00,16.03,16.06,16.02,16.03,534803.0,13.3454,13.3703,13.337,13.3454,534803.0
2023-11-17 10:40:00,16.02,16.04,16.0,16.01,627290.0,13.337,13.3537,13.3204,13.3287,627290.0
2023-11-17 10:50:00,16.02,16.1,16.01,16.08,561808.0,13.337,13.4036,13.3287,13.387,561808.0
2023-11-17 11:00:00,16.08,16.09,16.04,16.05,244003.0,13.387,13.3953,13.3537,13.362,244003.0
2023-11-17 11:10:00,16.05,16.08,16.05,16.07,310089.0,13.362,13.387,13.362,13.3787,310089.0
2023-11-17 11:20:00,16.07,16.1,16.06,16.09,334571.0,13.3787,13.4036,13.3703,13.3953,334571.0
2023-11-17 11:30:00,16.09,16.09,16.06,16.07,305494.0,13.3953,13.3953,13.3703,13.3787,305494.0
2023-11-17 11:40:00,16.07,16.08,16.02,16.05,256345.0,13.3787,13.387,13.337,13.362,256345.0
2023-11-17 11:50:00,16.05,16.06,16.02,16.04,290319.0,13.362,13.3703,13.337,13.3537,290319.0
2023-11-17 12:00:00,16.03,16.07,16.03,16.05,397377.0,13.3454,13.3787,13.3454,13.362,397377.0
2023-11-17 12:10:00,16.06,16.12,16.04,16.11,284248.0,13.3703,13.4203,13.3537,13.412,284248.0
2023-11-17 12:20:00,16.11,16.11,16.08,16.11,198878.0,13.412,13.412,13.387,13.412,198878.0
2023-11-17 12:30:00,16.11,16.16,16.1,16.16,505352.0,13.412,13.4536,13.4036,13.4536,505352.0
2023-11-17 12:40:00,16.15,16.18,16.14,16.16,541440.0,13.4453,13.4703,13.4369,13.4536,541440.0
2023-11-17 12:50:00,16.16,16.19,16.15,16.19,418602.0,13.4536,13.4786,13.4453,13.4786,418602.0
2023-11-17 13:00:00,16.18,16.23,16.18,16.2,387475.0,13.4703,13.5119,13.4703,13.4869,387475.0
2023-11-17 13:10:00,16.2,16.23,16.19,16.22,379164.0,13.4869,13.5119,13.4786,13.5036,379164.0
2023-11-17 13:20:00,16.23,16.23,16.21,16.23,154644.0,13.5119,13.5119,13.4952,13.5119,154644.0
2023-11-17 13:30:00,16.23,16.25,16.21,16.25,308207.0,13.5119,13.5285,13.4952,13.5285,308207.0
2023-11-17 13:40:00,16.25,16.28,16.24,16.27,400049.0,13.5285,13.5535,13.5202,13.5452,400049.0
2023-11-17 13:50:00,16.27,16.28,16.22,16.23,339140.0,13.5452,13.5535,13.5036,13.5119,339140.0
2023-11-17 14:00:00,16.23,16.24,16.2,16.2,200950.0,13.5119,13.5202,13.4869,13.4869,200950.0
2023-11-17 14:10:00,16.2,16.21,16.14,16.16,295418.0,13.4869,13.4952,13.4369,13.4536,295418.0
2023-11-17 14:20:00,16.16,16.17,16.15,16.15,182383.0,13.4536,13.4619,13.4453,13.4453,182383.0
2023-11-17 14:30:00,16.15,16.15,16.1,16.1,257479.0,13.4453,13.4453,13.4036,13.4036,257479.0
2023-11-17 14:40:00,16.11,16.15,16.1,16.13,512947.0,13.412,13.4453,13.4036,13.4286,512947.0
2023-11-17 14:50:00,16.13,16.16,16.12,16.14,201704.0,13.4286,13.4536,13.4203,13.4369,201704.0
2023-11-17 15:00:00,16.14,16.16,16.12,16.14,483793.0,13.4369,13.4536,13.4203,13.4369,483793.0
2023-11-17 15:10:00,16.14,16.15,16.12,16.13,152814.0,13.4369,13.4453,13.4203,13.4286,152814.0
2023-11-17 15:20:00,16.13,16.13,16.1,16.11,337992.0,13.4286,13.4286,13.4036,13.412,337992.0
2023-11-17 15:30:00,16.11,16.11,16.05,16.05,706885.0,13.412,13.412,13.362,13.362,706885.0
2023-11-17 15:40:00,16.05,16.07,16.04,16.04,584081.0,13.362,13.3787,13.3537,13.3537,584081.0
2023-11-17 15:50:00,16.05,16.08,16.03,16.05,1825814.0,13.362,13.387,13.3454,13.362,1825814.0
2023-11-20 09:30:00,16.2,16.27,16.17,16.25,975683.0,13.4869,13.5452,13.4619,13.5285,975683.0
2023-11-20 09:40:00,16.25,16.37,16.24,16.32,626780.0,13.5285,13.6284,13.5202,13.5868,626780.0
2023-11-20 09:50:00,16.32,16.33,16.3,16.32,391335.0,13.5868,13.5951,13.5702,13.5868,391335.0
2023-11-20 10:00:00,16.32,16.33,16.27,16.3,259762.0,13.5868,13.5951,13.5452,13.5702,259762.0
2023-11-20 10:10:00,16.3,16.38,16.29,16.38,336761.0,13.5702,13.6368,13.5618,13.6368,336761.0
2023-11-20 10:20:00,16.37,16.38,16.34,16.36,289840.0,13.6284,13.6368,13.6035,13.6201,289840.0
2023-11-20 10:30:00,16.36,16.36,16.3,16.32,224270.0,13.6201,13.6201,13.5702,13.5868,224270.0
2023-11-20 10:40:00,16.32,16.33,16.29,16.3,324060.0,13.5868,13.5951,13.5618,13.5702,324060.0
2023-11-20 10:50:00,16.3,16.31,16.25,16.27,367030.0,13.5702,13.5785,13.5285,13.5452,367030.0
2023-11-20 11:00:00,16.27,16.27,16.22,16.23,215680.0,13.5452,13.5452,13.5036,13.5119,215680.0
2023-11-20 11:10:00,16.23,16.25,16.21,16.21,435589.0,13.5119,13.5285,13.4952,13.4952,435589.0
2023-11-20 11:20:00,16.21,16.24,16.21,16.23,203529.0,13.4952,13.5202,13.4952,13.5119,203529.0
2023-11-20 11:30:00,16.23,16.27,16.21,16.27,376720.0,13.5119,13.5452,13.4952,13.5452,376720.0
2023-11-20 11:40:00,16.27,16.29,16.26,16.29,198420.0,13.5452,13.5618,13.5369,13.5618,198420.0
2023-11-20 11:50:00,16.29,16.29,16.26,16.28,137414.0,13.5618,13.5618,13.5369,13.5535,137414.0
2023-11-20 12:00:00,16.28,16.29,16.26,16.28,131011.0,13.5535,13.5618,13.5369,13.5535,131011.0
2023-11-20 12:10:00,16.27,16.28,16.26,16.28,112081.0,13.5452,13.5535,13.5369,13.5535,112081.0
2023-11-20 12:20:00,16.28,16.3,16.27,16.29,121731.0,13.5535,13.5702,13.5452,13.5618,121731.0
2023-11-20 12:30:00,16.29,16.3,16.28,16.28,118707.0,13.5618,13.5702,13.5535,13.5535,118707.0
2023-11-20 12:40:00,16.29,16.29,16.26,16.26,122909.0,13.5618,13.5618,13.5369,13.5369,122909.0
2023-11-20 12:50:00,16.26,16.28,16.25,16.27,194021.0,13.5369,13.5535,13.5285,13.5452,194021.0
2023-11-20 13:00:00,16.27,16.33,16.26,16.27,325580.0,13.5452,13.5951,13.5369,13.5452,325580.0
2023-11-20 13:10:00,16.28,16.32,16.27,16.32,247063.0,13.5535,13.5868,13.5452,13.5868,247063.0
2023-11-20 13:20:00,16.32,16.33,16.31,16.32,270644.0,13.5868,13.5951,13.5785,13.5868,270644.0
2023-11-20 13:30:00,16.32,16.33,16.3,16.3,279925.0,13.5868,13.5951,13.5702,13.5702,279925.0
2023-11-20 13:40:00,16.3,16.31,16.27,16.28,147559.0,13.5702,13.5785,13.5452,13.5535,147559.0
2023-11-20 13:50:00,16.28,16.29,16.26,16.28,212046.0,13.5535,13.5618,13.5369,13.5535,212046.0
2023-11-20 14:00:00,16.28,16.28,16.25,16.28,489570.0,13.5535,13.5535,13.5285,13.5535,489570.0
2023-11-20 14:10:00,16.28,16.28,16.25,16.25,396316.0,13.5535,13.5535,13.5285,13.5285,396316.0
2023-11-20 14:20:00,16.25,16.26,16.05,16.12,3446711.0,13.5285,13.5369,13.362,13.4203,3446711.0
2023-11-20 14:30:00,16.12,16.2,15.89,16.12,7057579.0,13.4203,13.4869,13.2288,13.4203,7057579.0
2023-11-20 14:40:00,16.11,16.18,16.09,16.11,1538478.0,13.412,13.4703,13.3953,13.412,1538478.0
2023-11-20 14:50:00,16.11,16.12,16.07,16.09,617466.0,13.412,13.4203,13.3787,13.3953,617466.0
2023-11-20 15:00:00,16.09,16.1,16.05,16.08,483340.0,13.3953,13.4036,13.362,13.387,483340.0
2023-11-20 15:10:00,16.07,16.15,16.06,16.14,600116.0,13.3787,13.4453,13.3703,13.4369,600116.0
2023-11-20 15:20:00,16.14,16.19,16.14,16.16,412776.0,13.4369,13.4786,13.4369,13.4536,412776.0
2023-11-20 15:30:00,16.16,16.18,16.14,16.18,626837.0,13.4536,13.4703,13.4369,13.4703,626837.0
2023-11-20 15:40:00,16.18,16.18,16.15,16.16,550413.0,13.4703,13.4703,13.4453,13.4536,550413.0
2023-11-20 15:50:00,16.16,16.17,16.09,16.09,1598761.0,13.4536,13.4619,13.3953,13.3953,1598761.0
2023-11-21 09:30:00,15.97,16.02,15.81,15.84,1099977.0,13.2954,13.337,13.1622,13.1872,1099977.0
2023-11-21 09:40:00,15.84,15.93,15.83,15.89,481228.0,13.1872,13.2621,13.1789,13.2288,481228.0
2023-11-21 09:50:00,15.89,15.96,15.88,15.9,394099.0,13.2288,13.2871,13.2205,13.2371,394099.0
2023-11-21 10:00:00,15.9,15.91,15.79,15.82,693361.0,13.2371,13.2455,13.1456,13.1705,693361.0
2023-11-21 10:10:00,15.82,15.84,15.77,15.78,446738.0,13.1705,13.1872,13.1289,13.1372,446738.0
2023-11-21 10:20:00,15.78,15.78,15.74,15.78,492225.0,13.1372,13.1372,13.1039,13.1372,492225.0
2023-11-21 10:30:00,15.78,15.87,15.77,15.87,282868.0,13.1372,13.2122,13.1289,13.2122,282868.0
2023-11-21 10:40:00,15.87,15.9,15.84,15.88,303890.0,13.2122,13.2371,13.1872,13.2205,303890.0
2023-11-21 10:50:00,15.88,15.92,15.86,15.92,121722.0,13.2205,13.2538,13.2038,13.2538,121722.0
2023-11-21 11:00:00,15.92,15.92,15.89,15.91,188465.0,13.2538,13.2538,13.2288,13.2455,188465.0
2023-11-21 11:10:00,15.91,15.91,15.86,15.88,218873.0,13.2455,13.2455,13.2038,13.2205,218873.0
2023-11-21 11:20:00,15.88,15.91,15.87,15.91,113633.0,13.2205,13.2455,13.2122,13.2455,113633.0
2023-11-21 11:30:00,15.9,15.93,15.89,15.9,290663.0,13.2371,13.2621,13.2288,13.2371,290663.0
2023-11-21 11:40:00,15.9,15.91,15.87,15.88,255443.0,13.2371,13.2455,13.2122,13.2205,255443.0
2023-11-21 11:50:00,15.88,15.89,15.85,15.89,141583.0,13.2205,13.2288,13.1955,13.2288,141583.0
2023-11-21 12:00:00,15.89,15.89,15.85,15.86,189185.0,13.2288,13.2288,13.1955,13.2038,189185.0
2023-11-21 12:10:00,15.85,15.86,15.81,15.85,219282.0,13.1955,13.2038,13.1622,13.1955,219282.0
2023-11-21 12:20:00,15.85,15.86,15.81,15.84,321995.0,13.1955,13.2038,13.1622,13.1872,321995.0
2023-11-21 12:30:00,15.83,15.87,15.8,15.82,406141.0,13.1789,13.2122,13.1539,13.1705,406141.0
2023-11-21 12:40:00,15.82,15.83,15.8,15.81,350641.0,13.1705,13.1789,13.1539,13.1622,350641.0
2023-11-21 12:50:00,15.81,15.81,15.76,15.78,333334.0,13.1622,13.1622,13.1206,13.1372,333334.0
2023-11-21 13:00:00,15.78,15.78,15.75,15.77,337092.0,13.1372,13.1372,13.1123,13.1289,337092.0
2023-11-21 13:10:00,15.77,15.77,15.73,15.75,533337.0,13.1289,13.1289,13.0956,13.1123,533337.0
2023-11-21 13:20:00,15.75,15.76,15.72,15.73,345519.0,13.1123,13.1206,13.0873,13.0956,345519.0
2023-11-21 13:30:00,15.73,15.76,15.7,15.76,452192.0,13.0956,13.1206,13.0706,13.1206,452192.0
2023-11-21 13:40:00,15.76,15.79,15.75,15.77,483730.0,13.1206,13.1456,13.1123,13.1289,483730.0
2023-11-21 13:50:00,15.78,15.78,15.75,15.77,390648.0,13.1372,13.1372,13.1123,13.1289,390648.0
2023-11-21 14:00:00,15.77,15.81,15.76,15.77,253364.0,13.1289,13.1622,13.1206,13.1289,253364.0
2023-11-21 14:10:00,15.78,15.83,15.77,15.82,368407.0,13.1372,13.1789,13.1289,13.1705,368407.0
2023-11-21 14:20:00,15.82,15.84,15.81,15.84,262171.0,13.1705,13.1872,13.1622,13.1872,262171.0
2023-11-21 14:30:00,15.83,15.84,15.8,15.82,232123.0,13.1789,13.1872,13.1539,13.1705,232123.0
2023-11-21 14:40:00,15.82,15.85,15.81,15.83,424539.0,13.1705,13.1955,13.1622,13.1789,424539.0
2023-11-21 14:50:00,15.82,15.83,15.8,15.83,233580.0,13.1705,13.1789,13.1539,13.1789,233580.0
2023-11-21 15:00:00,15.83,15.83,15.79,15.81,550926.0,13.1789,13.1789,13.1456,13.1622,550926.0
2023-11-21 15:10:00,15.81,15.82,15.79,15.79,240180.0,13.1622,13.1705,13.1456,13.1456,240180.0
2023-11-21 15:20:00,15.79,15.83,15.79,15.83,330590.0,13.1456,13.1789,13.1456,13.1789,330590.0
2023-11-21 15:30:00,15.83,15.85,15.82,15.84,415259.0,13.1789,13.1955,13.1705,13.1872,415259.0
2023-11-21 15:40:00,15.83,15.9,15.83,15.89,1527593.0,13.1789,13.2371,13.1789,13.2288,1527593.0
2023-11-21 15:50:00,15.88,15.9,15.83,15.85,1758662.0,13.2205,13.2371,13.1789,13.1955,1758662.0
2023-11-22 09:30:00,15.17,15.2,15.03,15.15,1808798.0,12.8555,12.8809,12.7369,12.8386,1808798.0
2023-11-22 09:40:00,15.15,15.15,14.97,15.01,1216785.0,12.8386,12.8386,12.686,12.7199,1216785.0
2023-11-22 09:50:00,15.01,15.14,14.99,15.1,1059652.0,12.7199,12.8301,12.703,12.7962,1059652.0
2023-11-22 10:00:00,15.1,15.13,15.05,15.06,815169.0,12.7962,12.8216,12.7538,12.7623,815169.0
2023-11-22 10:10:00,15.06,15.1,15.03,15.06,1007877.0,12.7623,12.7962,12.7369,12.7623,1007877.0
2023-11-22 10:20:00,15.06,15.12,15.05,15.1,304025.0,12.7623,12.8131,12.7538,12.7962,304025.0
2023-11-22 10:30:00,15.1,15.12,15.07,15.09,289376.0,12.7962,12.8131,12.7708,12.7877,289376.0
2023-11-22 10:40:00,15.09,15.1,15.06,15.09,561578.0,12.7877,12.7962,12.7623,12.7877,561578.0
2023-11-22 10:50:00,15.09,15.09,15.02,15.03,493735.0,12.7877,12.7877,12.7284,12.7369,493735.0
2023-11-22 11:00:00,15.03,15.05,15.0,15.03,595523.0,12.7369,12.7538,12.7115,12.7369,595523.0
2023-11-22 11:10:00,15.03,15.05,15.0,15.02,344074.0,12.7369,12.7538,12.7115,12.7284,344074.0
2023-11-22 11:20:00,15.02,15.1,15.01,15.1,217815.0,12.7284,12.7962,12.7199,12.7962,217815.0
2023-11-22 11:30:00,15.1,15.15,15.09,15.14,463678.0,12.7962,12.8386,12.7877,12.8301,463678.0
2023-11-22 11:40:00,15.14,15.19,15.13,15.15,466707.0,12.8301,12.8725,12.8216,12.8386,466707.0
2023-11-22 11:50:00,15.15,15.16,15.11,15.12,269222.0,12.8386,12.847,12.8047,12.8131,269222.0
2023-11-22 12:00:00,15.13,15.16,15.13,15.15,166038.0,12.8216,12.847,12.8216,12.8386,166038.0
2023-11-22 12:10:00,15.15,15.2,15.13,15.2,323384.0,12.8386,12.8809,12.8216,12.8809,323384.0
2023-11-22 12:20:00,15.2,15.25,15.19,15.23,613170.0,12.8809,12.9233,12.8725,12.9064,613170.0
2023-11-22 12:30:00,15.23,15.24,15.19,15.21,607987.0,12.9064,12.9148,12.8725,12.8894,607987.0
2023-11-22 12:40:00,15.21,15.21,15.07,15.08,584708.0,12.8894,12.8894,12.7708,12.7792,584708.0
2023-11-22 12:50:00,15.08,15.15,15.08,15.14,384643.0,12.7792,12.8386,12.7792,12.8301,384643.0
2023-11-22 13:00:00,15.14,15.2,15.14,15.2,337398.0,12.8301,12.8809,12.8301,12.8809,337398.0
2023-11-22 13:10:00,15.2,15.25,15.18,15.23,297757.0,12.8809,12.9233,12.864,12.9064,297757.0
2023-11-22 13:20:00,15.23,15.25,15.21,15.25,212485.0,12.9064,12.9233,12.8894,12.9233,212485.0
2023-11-22 13:30:00,15.24,15.28,15.24,15.27,414089.0,12.9148,12.9487,12.9148,12.9403,414089.0
2023-11-22 13:40:00,15.26,15.29,15.25,15.27,389440.0,12.9318,12.9572,12.9233,12.9403,389440.0
2023-11-22 13:50:00,15.28,15.3,15.26,15.28,273584.0,12.9487,12.9657,12.9318,12.9487,273584.0
2023-11-22 14:00:00,15.28,15.29,15.25,15.28,293499.0,12.9487,12.9572,12.9233,12.9487,293499.0
2023-11-22 14:10:00,15.28,15.29,15.25,15.28,278416.0,12.9487,12.9572,12.9233,12.9487,278416.0
2023-11-22 14:20:00,15.27,15.3,15.25,15.29,378292.0,12.9403,12.9657,12.9233,12.9572,378292.0
2023-11-22 14:30:00,15.29,15.3,15.23,15.24,314320.0,12.9572,12.9657,12.9064,12.9148,314320.0
2023-11-22 14:40:00,15.23,15.25,15.22,15.25,274886.0,12.9064,12.9233,12.8979,12.9233,274886.0
2023-11-22 14:50:00,15.25,15.28,15.24,15.28,187730.0,12.9233,12.9487,12.9148,12.9487,187730.0
2023-11-22 15:00:00,15.28,15.29,15.27,15.29,205463.0,12.9487,12.9572,12.9403,12.9572,205463.0
2023-11-22 15:10:00,15.29,15.3,15.27,15.28,230514.0,12.9572,12.9657,12.9403,12.9487,230514.0
2023-11-22 15:20:00,15.29,15.31,15.28,15.29,315655.0,12.9572,12.9742,12.9487,12.9572,315655.0
2023-11-22 15:30:00,15.29,15.31,15.28,15.29,503208.0,12.9572,12.9742,12.9487,12.9572,503208.0
2023-11-22 15:40:00,15.3,15.32,15.29,15.32,547554.0,12.9657,12.9826,12.9572,12.9826,547554.0
2023-11-22 15:50:00,15.32,15.32,15.29,15.29,1389932.0,12.9826,12.9826,12.9572,12.9572,1389932.0
2023-11-24 09:30:00,15.36,15.43,15.29,15.42,1903397.0,13.0165,13.0758,12.9572,13.0674,1903397.0
2023-11-24 09:40:00,15.43,15.68,15.42,15.6,1908373.0,13.0758,13.2877,13.0674,13.2199,1908373.0
2023-11-24 09:50:00,15.59,15.67,15.55,15.57,800304.0,13.2114,13.2792,13.1775,13.1945,800304.0
2023-11-24 10:00:00,15.57,15.74,15.55,15.72,1008286.0,13.1945,13.3386,13.1775,13.3216,1008286.0
2023-11-24 10:10:00,15.72,15.73,15.61,15.62,1320985.0,13.3216,13.3301,13.2284,13.2369,1320985.0
2023-11-24 10:20:00,15.62,15.66,15.59,15.62,801148.0,13.2369,13.2708,13.2114,13.2369,801148.0
2023-11-24 10:30:00,15.62,15.63,15.59,15.61,327753.0,13.2369,13.2453,13.2114,13.2284,327753.0
2023-11-24 10:40:00,15.61,15.64,15.56,15.57,489022.0,13.2284,13.2538,13.186,13.1945,489022.0
2023-11-24 10:50:00,15.58,15.58,15.53,15.54,640360.0,13.203,13.203,13.1606,13.1691,640360.0
2023-11-24 11:00:00,15.54,15.55,15.48,15.48,845781.0,13.1691,13.1775,13.1182,13.1182,845781.0
2023-11-24 11:10:00,15.48,15.5,15.44,15.5,277814.0,13.1182,13.1352,13.0843,13.1352,277814.0
2023-11-24 11:20:00,15.5,15.51,15.48,15.5,302479.0,13.1352,13.1436,13.1182,13.1352,302479.0
2023-11-24 11:30:00,15.5,15.52,15.47,15.47,366643.0,13.1352,13.1521,13.1097,13.1097,366643.0
2023-11-24 11:40:00,15.48,15.48,15.44,15.44,247673.0,13.1182,13.1182,13.0843,13.0843,247673.0
2023-11-24 11:50:00,15.44,15.45,15.37,15.38,472861.0,13.0843,13.0928,13.025,13.0335,472861.0
2023-11-24 12:00:00,15.38,15.41,15.36,15.41,528359.0,13.0335,13.0589,13.0165,13.0589,528359.0
2023-11-24 12:10:00,15.4,15.41,15.38,15.4,328118.0,13.0504,13.0589,13.0335,13.0504,328118.0
2023-11-24 12:20:00,15.4,15.4,15.37,15.38,205953.0,13.0504,13.0504,13.025,13.0335,205953.0
2023-11-24 12:30:00,15.37,15.39,15.36,15.36,340512.0,13.025,13.042,13.0165,13.0165,340512.0
2023-11-24 12:40:00,15.36,15.37,15.3,15.31,576582.0,13.0165,13.025,12.9657,12.9742,576582.0
2023-11-24 12:50:00,15.31,15.34,15.29,15.34,1005472.0,12.9742,12.9996,12.9572,12.9996,1005472.0
2023-11-27 09:30:00,15.4,15.44,15.32,15.33,775551.0,13.0504,13.0843,12.9826,12.9911,775551.0
2023-11-27 09:40:00,15.33,15.34,15.29,15.3,710184.0,12.9911,12.9996,12.9572,12.9657,710184.0
2023-11-27 09:50:00,15.3,15.31,15.26,15.29,323078.0,12.9657,12.9742,12.9318,12.9572,323078.0
2023-11-27 10:00:00,15.29,15.3,15.24,15.25,321123.0,12.9572,12.9657,12.9148,12.9233,321123.0
2023-11-27 10:10:00,15.26,15.27,15.17,15.18,568093.0,12.9318,12.9403,12.8555,12.864,568093.0
2023-11-27 10:20:00,15.19,15.21,15.15,15.17,271832.0,12.8725,12.8894,12.8386,12.8555,271832.0
2023-11-27 10:30:00,15.17,15.2,15.16,15.18,349321.0,12.8555,12.8809,12.847,12.864,349321.0
2023-11-27 10:40:00,15.18,15.21,15.17,15.19,262136.0,12.864,12.8894,12.8555,12.8725,262136.0
2023-11-27 10:50:00,15.19,15.2,15.16,15.18,546463.0,12.8725,12.8809,12.847,12.864,546463.0
2023-11-27 11:00:00,15.18,15.19,15.15,15.18,499051.0,12.864,12.8725,12.8386,12.864,499051.0
2023-11-27 11:10:00,15.18,15.18,15.14,15.17,473939.0,12.864,12.864,12.8301,12.8555,473939.0
2023-11-27 11:20:00,15.17,15.2,15.16,15.18,512452.0,12.8555,12.8809,12.847,12.864,512452.0
2023-11-27 11:30:00,15.17,15.18,15.13,15.15,332115.0,12.8555,12.864,12.8216,12.8386,332115.0
2023-11-27 11:40:00,15.15,15.16,15.14,15.16,232505.0,12.8386,12.847,12.8301,12.847,232505.0
2023-11-27 11:50:00,15.15,15.18,15.15,15.16,315066.0,12.8386,12.864,12.8386,12.847,315066.0
2023-11-27 12:00:00,15.17,15.17,15.14,15.16,221094.0,12.8555,12.8555,12.8301,12.847,221094.0
2023-11-27 12:10:00,15.16,15.17,15.13,15.14,233973.0,12.847,12.8555,12.8216,12.8301,233973.0
2023-11-27 12:20:00,15.14,15.15,15.12,15.13,299369.0,12.8301,12.8386,12.8131,12.8216,299369.0
2023-11-27 12:30:00,15.13,15.14,15.1,15.12,480779.0,12.8216,12.8301,12.7962,12.8131,480779.0
2023-11-27 12:40:00,15.12,15.16,15.11,15.16,401964.0,12.8131,12.847,12.8047,12.847,401964.0
2023-11-27 12:50:00,15.15,15.19,15.14,15.18,213334.0,12.8386,12.8725,12.8301,12.864,213334.0
2023-11-27 13:00:00,15.18,15.22,15.16,15.22,219474.0,12.864,12.8979,12.847,12.8979,219474.0
2023-11-27 13:10:00,15.21,15.25,15.21,15.24,256797.0,12.8894,12.9233,12.8894,12.9148,256797.0
2023-11-27 13:20:00,15.24,15.26,15.24,15.26,179118.0,12.9148,12.9318,12.9148,12.9318,179118.0
2023-11-27 13:30:00,15.25,15.28,15.24,15.27,133033.0,12.9233,12.9487,12.9148,12.9403,133033.0
2023-11-27 13:40:00,15.27,15.28,15.24,15.25,150462.0,12.9403,12.9487,12.9148,12.9233,150462.0
2023-11-27 13:50:00,15.26,15.27,15.24,15.27,128839.0,12.9318,12.9403,12.9148,12.9403,128839.0
2023-11-27 14:00:00,15.27,15.27,15.25,15.27,111051.0,12.9403,12.9403,12.9233,12.9403,111051.0
2023-11-27 14:10:00,15.27,15.29,15.26,15.29,135084.0,12.9403,12.9572,12.9318,12.9572,135084.0
2023-11-27 14:20:00,15.29,15.3,15.27,15.28,129918.0,12.9572,12.9657,12.9403,12.9487,129918.0
2023-11-27 14:30:00,15.28,15.29,15.27,15.28,123344.0,12.9487,12.9572,12.9403,12.9487,123344.0
2023-11-27 14:40:00,15.28,15.28,15.23,15.23,141969.0,12.9487,12.9487,12.9064,12.9064,141969.0
2023-11-27 14:50:00,15.24,15.24,15.21,15.24,223928.0,12.9148,12.9148,12.8894,12.9148,223928.0
2023-11-27 15:00:00,15.24,15.26,15.21,15.25,373003.0,12.9148,12.9318,12.8894,12.9233,373003.0
2023-11-27 15:10:00,15.25,15.27,15.24,15.27,149152.0,12.9233,12.9403,12.9148,12.9403,149152.0
2023-11-27 15:20:00,15.26,15.27,15.24,15.25,169329.0,12.9318,12.9403,12.9148,12.9233,169329.0
2023-11-27 15:30:00,15.25,15.25,15.22,15.24,251030.0,12.9233,12.9233,12.8979,12.9148,251030.0
2023-11-27 15:40:00,15.24,15.25,15.22,15.23,297416.0,12.9148,12.9233,12.8979,12.9064,297416.0
2023-11-27 15:50:00,15.23,15.26,15.23,15.24,795574.0,12.9064,12.9318,12.9064,12.9148,795574.0
2023-11-28 09:30:00,15.38,15.5,15.38,15.5,572784.0,13.0335,13.1352,13.0335,13.1352,572784.0
2023-11-28 09:40:00,15.5,15.56,15.44,15.54,471008.0,13.1352,13.186,13.0843,13.1691,471008.0
2023-11-28 09:50:00,15.53,15.58,15.52,15.54,688798.0,13.1606,13.203,13.1521,13.1691,688798.0
2023-11-28 10:00:00,15.53,15.55,15.47,15.51,835837.0,13.1606,13.1775,13.1097,13.1436,835837.0
2023-11-28 10:10:00,15.51,15.52,15.48,15.49,379115.0,13.1436,13.1521,13.1182,13.1267,379115.0
2023-11-28 10:20:00,15.49,15.49,15.44,15.48,189894.0,13.1267,13.1267,13.0843,13.1182,189894.0
2023-11-28 10:30:00,15.48,15.52,15.46,15.52,358715.0,13.1182,13.1521,13.1013,13.1521,358715.0
2023-11-28 10:40:00,15.52,15.54,15.48,15.52,586481.0,13.1521,13.1691,13.1182,13.1521,586481.0
2023-11-28 10:50:00,15.53,15.58,15.52,15.57,550581.0,13.1606,13.203,13.1521,13.1945,550581.0
2023-11-28 11:00:00,15.56,15.59,15.55,15.58,325784.0,13.186,13.2114,13.1775,13.203,325784.0
2023-11-28 11:10:00,15.57,15.6,15.57,15.57,393329.0,13.1945,13.2199,13.1945,13.1945,393329.0
2023-11-28 11:20:00,15.57,15.61,15.55,15.56,1203183.0,13.1945,13.2284,13.1775,13.186,1203183.0
2023-11-28 11:30:00,15.56,15.57,15.53,15.53,271127.0,13.186,13.1945,13.1606,13.1606,271127.0
2023-11-28 11:40:00,15.53,15.58,15.53,15.56,144759.0,13.1606,13.203,13.1606,13.186,144759.0
2023-11-28 11:50:00,15.56,15.61,15.55,15.6,415516.0,13.186,13.2284,13.1775,13.2199,415516.0
2023-11-28 12:00:00,15.6,15.6,15.56,15.56,194614.0,13.2199,13.2199,13.186,13.186,194614.0
2023-11-28 12:10:00,15.56,15.6,15.56,15.58,268134.0,13.186,13.2199,13.186,13.203,268134.0
2023-11-28 12:20:00,15.58,15.58,15.56,15.57,224460.0,13.203,13.203,13.186,13.1945,224460.0
2023-11-28 12:30:00,15.57,15.57,15.52,15.54,252658.0,13.1945,13.1945,13.1521,13.1691,252658.0
2023-11-28 12:40:00,15.54,15.54,15.51,15.52,223764.0,13.1691,13.1691,13.1436,13.1521,223764.0
2023-11-28 12:50:00,15.52,15.52,15.5,15.51,231998.0,13.1521,13.1521,13.1352,13.1436,231998.0
2023-11-28 13:00:00,15.51,15.52,15.47,15.5,302106.0,13.1436,13.1521,13.1097,13.1352,302106.0
2023-11-28 13:10:00,15.5,15.5,15.46,15.47,213030.0,13.1352,13.1352,13.1013,13.1097,213030.0
2023-11-28 13:20:00,15.47,15.49,15.46,15.48,173391.0,13.1097,13.1267,13.1013,13.1182,173391.0
2023-11-28 13:30:00,15.47,15.48,15.45,15.46,197619.0,13.1097,13.1182,13.0928,13.1013,197619.0
2023-11-28 13:40:00,15.46,15.5,15.44,15.49,314663.0,13.1013,13.1352,13.0843,13.1267,314663.0
2023-11-28 13:50:00,15.49,15.5,15.46,15.48,307841.0,13.1267,13.1352,13.1013,13.1182,307841.0
2023-11-28 14:00:00,15.47,15.49,15.45,15.49,309856.0,13.1097,13.1267,13.0928,13.1267,309856.0
2023-11-28 14:10:00,15.49,15.5,15.48,15.49,222929.0,13.1267,13.1352,13.1182,13.1267,222929.0
2023-11-28 14:20:00,15.49,15.49,15.45,15.48,250753.0,13.1267,13.1267,13.0928,13.1182,250753.0
2023-11-28 14:30:00,15.48,15.51,15.46,15.5,470822.0,13.1182,13.1436,13.1013,13.1352,470822.0
2023-11-28 14:40:00,15.5,15.52,15.49,15.51,203097.0,13.1352,13.1521,13.1267,13.1436,203097.0
2023-11-28 14:50:00,15.51,15.52,15.5,15.52,159297.0,13.1436,13.1521,13.1352,13.1521,159297.0
2023-11-28 15:00:00,15.52,15.53,15.49,15.51,277871.0,13.1521,13.1606,13.1267,13.1436,277871.0
2023-11-28 15:10:00,15.51,15.53,15.47,15.49,498413.0,13.1436,13.1606,13.1097,13.1267,498413.0
2023-11-28 15:20:00,15.49,15.49,15.47,15.49,319583.0,13.1267,13.1267,13.1097,13.1267,319583.0
2023-11-28 15:30:00,15.49,15.49,15.46,15.47,463145.0,13.1267,13.1267,13.1013,13.1097,463145.0
2023-11-28 15:40:00,15.47,15.49,15.46,15.47,624809.0,13.1097,13.1267,13.1013,13.1097,624809.0
2023-11-28 15:50:00,15.48,15.49,15.46,15.49,1133123.0,13.1182,13.1267,13.1013,13.1267,1133123.0
2023-11-29 09:30:00,15.44,15.47,15.33,15.35,639822.0,13.0843,13.1097,12.9911,13.0081,639822.0
2023-11-29 09:40:00,15.35,15.39,15.28,15.28,544845.0,13.0081,13.042,12.9487,12.9487,544845.0
2023-11-29 09:50:00,15.28,15.3,15.25,15.28,431587.0,12.9487,12.9657,12.9233,12.9487,431587.0
2023-11-29 10:00:00,15.28,15.29,15.24,15.24,738608.0,12.9487,12.9572,12.9148,12.9148,738608.0
2023-11-29 10:10:00,15.24,15.28,15.22,15.24,246308.0,12.9148,12.9487,12.8979,12.9148,246308.0
2023-11-29 10:20:00,15.23,15.24,15.19,15.24,414280.0,12.9064,12.9148,12.8725,12.9148,414280.0
2023-11-29 10:30:00,15.24,15.24,15.19,15.24,251478.0,12.9148,12.9148,12.8725,12.9148,251478.0
2023-11-29 10:40:00,15.24,15.27,15.23,15.26,123911.0,12.9148,12.9403,12.9064,12.9318,123911.0
2023-11-29 10:50:00,15.26,15.32,15.26,15.29,357169.0,12.9318,12.9826,12.9318,12.9572,357169.0
2023-11-29 11:00:00,15.29,15.3,15.22,15.23,285463.0,12.9572,12.9657,12.8979,12.9064,285463.0
2023-11-29 11:10:00,15.23,15.24,15.2,15.21,268162.0,12.9064,12.9148,12.8809,12.8894,268162.0
2023-11-29 11:20:00,15.21,15.22,15.18,15.2,266075.0,12.8894,12.8979,12.864,12.8809,266075.0
2023-11-29 11:30:00,15.19,15.22,15.16,15.21,287128.0,12.8725,12.8979,12.847,12.8894,287128.0
2023-11-29 11:40:00,15.2,15.25,15.2,15.24,163927.0,12.8809,12.9233,12.8809,12.9148,163927.0
2023-11-29 11:50:00,15.23,15.26,15.22,15.23,195767.0,12.9064,12.9318,12.8979,12.9064,195767.0
2023-11-29 12:00:00,15.23,15.24,15.21,15.23,198557.0,12.9064,12.9148,12.8894,12.9064,198557.0
2023-11-29 12:10:00,15.23,15.24,15.22,15.24,147785.0,12.9064,12.9148,12.8979,12.9148,147785.0
2023-11-29 12:20:00,15.24,15.26,15.23,15.24,309940.0,12.9148,12.9318,12.9064,12.9148,309940.0
2023-11-29 12:30:00,15.24,15.26,15.22,15.26,142363.0,12.9148,12.9318,12.8979,12.9318,142363.0
2023-11-29 12:40:00,15.26,15.3,15.23,15.28,502112.0,12.9318,12.9657,12.9064,12.9487,502112.0
2023-11-29 12:50:00,15.27,15.29,15.26,15.29,178186.0,12.9403,12.9572,12.9318,12.9572,178186.0
2023-11-29 13:00:00,15.29,15.29,15.26,15.27,125168.0,12.9572,12.9572,12.9318,12.9403,125168.0
2023-11-29 13:10:00,15.27,15.29,15.26,15.28,168335.0,12.9403,12.9572,12.9318,12.9487,168335.0
2023-11-29 13:20:00,15.28,15.3,15.26,15.3,123950.0,12.9487,12.9657,12.9318,12.9657,123950.0
2023-11-29 13:30:00,15.29,15.31,15.29,15.31,114724.0,12.9572,12.9742,12.9572,12.9742,114724.0
2023-11-29 13:40:00,15.31,15.32,15.3,15.32,119124.0,12.9742,12.9826,12.9657,12.9826,119124.0
2023-11-29 13:50:00,15.31,15.32,15.31,15.32,149280.0,12.9742,12.9826,12.9742,12.9826,149280.0
2023-11-29 14:00:00,15.32,15.32,15.29,15.32,148182.0,12.9826,12.9826,12.9572,12.9826,148182.0
2023-11-29 14:10:00,15.32,15.33,15.3,15.32,187713.0,12.9826,12.9911,12.9657,12.9826,187713.0
2023-11-29 14:20:00,15.33,15.33,15.3,15.31,132744.0,12.9911,12.9911,12.9657,12.9742,132744.0
2023-11-29 14:30:00,15.31,15.31,15.28,15.29,205496.0,12.9742,12.9742,12.9487,12.9572,205496.0
2023-11-29 14:40:00,15.29,15.3,15.28,15.29,194498.0,12.9572,12.9657,12.9487,12.9572,194498.0
2023-11-29 14:50:00,15.28,15.3,15.28,15.3,148298.0,12.9487,12.9657,12.9487,12.9657,148298.0
2023-11-29 15:00:00,15.29,15.31,15.29,15.29,186952.0,12.9572,12.9742,12.9572,12.9572,186952.0
2023-11-29 15:10:00,15.29,15.3,15.23,15.25,282334.0,12.9572,12.9657,12.9064,12.9233,282334.0
2023-11-29 15:20:00,15.26,15.26,15.22,15.24,351626.0,12.9318,12.9318,12.8979,12.9148,351626.0
2023-11-29 15:30:00,15.24,15.25,15.23,15.25,332882.0,12.9148,12.9233,12.9064,12.9233,332882.0
2023-11-29 15:40:00,15.25,15.26,15.24,15.25,519443.0,12.9233,12.9318,12.9148,12.9233,519443.0
2023-11-29 15:50:00,15.26,15.26,15.22,15.23,1226119.0,12.9318,12.9318,12.8979,12.9064,1226119.0
2023-11-30 09:30:00,15.4,15.42,15.32,15.41,431682.0,13.0504,13.0674,12.9826,13.0589,431682.0
2023-11-30 09:40:00,15.42,15.45,15.35,15.37,338950.0,13.0674,13.0928,13.0081,13.025,338950.0
2023-11-30 09:50:00,15.37,15.4,15.35,15.37,470550.0,13.025,13.0504,13.0081,13.025,470550.0
2023-11-30 10:00:00,15.37,15.37,15.31,15.32,359202.0,13.025,13.025,12.9742,12.9826,359202.0
2023-11-30 10:10:00,15.32,15.41,15.27,15.27,1489537.0,12.9826,13.0589,12.9403,12.9403,1489537.0
2023-11-30 10:20:00,15.28,15.29,15.18,15.27,1421981.0,12.9487,12.9572,12.864,12.9403,1421981.0
2023-11-30 10:30:00,15.27,15.29,15.22,15.24,582846.0,12.9403,12.9572,12.8979,12.9148,582846.0
2023-11-30 10:40:00,15.24,15.26,15.19,15.23,543533.0,12.9148,12.9318,12.8725,12.9064,543533.0
2023-11-30 10:50:00,15.23,15.24,15.16,15.18,573850.0,12.9064,12.9148,12.847,12.864,573850.0
2023-11-30 11:00:00,15.17,15.18,15.11,15.12,984862.0,12.8555,12.864,12.8047,12.8131,984862.0
2023-11-30 11:10:00,15.12,15.12,15.08,15.09,644498.0,12.8131,12.8131,12.7792,12.7877,644498.0
2023-11-30 11:20:00,15.08,15.08,15.04,15.07,408476.0,12.7792,12.7792,12.7453,12.7708,408476.0
2023-11-30 11:30:00,15.07,15.11,15.05,15.09,634086.0,12.7708,12.8047,12.7538,12.7877,634086.0
2023-11-30 11:40:00,15.09,15.14,15.07,15.13,385861.0,12.7877,12.8301,12.7708,12.8216,385861.0
2023-11-30 11:50:00,15.13,15.14,15.09,15.1,350184.0,12.8216,12.8301,12.7877,12.7962,350184.0
2023-11-30 12:00:00,15.1,15.16,15.09,15.16,264333.0,12.7962,12.847,12.7877,12.847,264333.0
2023-11-30 12:10:00,15.16,15.19,15.15,15.18,384082.0,12.847,12.8725,12.8386,12.864,384082.0
2023-11-30 12:20:00,15.19,15.19,15.14,15.15,333885.0,12.8725,12.8725,12.8301,12.8386,333885.0
2023-11-30 12:30:00,15.15,15.18,15.14,15.18,498351.0,12.8386,12.864,12.8301,12.864,498351.0
2023-11-30 12:40:00,15.18,15.21,15.17,15.2,383408.0,12.864,12.8894,12.8555,12.8809,383408.0
2023-11-30 12:50:00,15.2,15.21,15.18,15.21,346778.0,12.8809,12.8894,12.864,12.8894,346778.0
2023-11-30 13:00:00,15.21,15.25,15.2,15.25,229691.0,12.8894,12.9233,12.8809,12.9233,229691.0
2023-11-30 13:10:00,15.25,15.26,15.23,15.25,309237.0,12.9233,12.9318,12.9064,12.9233,309237.0
2023-11-30 13:20:00,15.25,15.26,15.21,15.21,244739.0,12.9233,12.9318,12.8894,12.8894,244739.0
2023-11-30 13:30:00,15.21,15.22,15.18,15.2,637611.0,12.8894,12.8979,12.864,12.8809,637611.0
2023-11-30 13:40:00,15.2,15.21,15.17,15.2,317559.0,12.8809,12.8894,12.8555,12.8809,317559.0
2023-11-30 13:50:00,15.2,15.2,15.17,15.2,351967.0,12.8809,12.8809,12.8555,12.8809,351967.0
2023-11-30 14:00:00,15.2,15.23,15.19,15.21,284756.0,12.8809,12.9064,12.8725,12.8894,284756.0
2023-11-30 14:10:00,15.21,15.24,15.2,15.2,353295.0,12.8894,12.9148,12.8809,12.8809,353295.0
2023-11-30 14:20:00,15.21,15.22,15.2,15.22,201578.0,12.8894,12.8979,12.8809,12.8979,201578.0
2023-11-30 14:30:00,15.21,15.23,15.2,15.22,216362.0,12.8894,12.9064,12.8809,12.8979,216362.0
2023-11-30 14:40:00,15.21,15.22,15.2,15.21,169487.0,12.8894,12.8979,12.8809,12.8894,169487.0
2023-11-30 14:50:00,15.21,15.24,15.2,15.24,475130.0,12.8894,12.9148,12.8809,12.9148,475130.0
2023-11-30 15:00:00,15.23,15.24,15.19,15.21,256622.0,12.9064,12.9148,12.8725,12.8894,256622.0
2023-11-30 15:10:00,15.21,15.21,15.17,15.18,219389.0,12.8894,12.8894,12.8555,12.864,219389.0
2023-11-30 15:20:00,15.18,15.19,15.15,15.18,343737.0,12.864,12.8725,12.8386,12.864,343737.0
2023-11-30 15:30:00,15.18,15.18,15.16,15.18,317904.0,12.864,12.864,12.847,12.864,317904.0
2023-11-30 15:40:00,15.18,15.21,15.17,15.2,775008.0,12.864,12.8894,12.8555,12.8809,775008.0
2023-11-30 15:50:00,15.2,15.28,15.19,15.26,2038100.0,12.8809,12.9487,12.8725,12.9318,2038100.0
2023-12-01 09:30:00,15.22,15.22,15.11,15.17,469530.0,12.8979,12.8979,12.8047,12.8555,469530.0
2023-12-01 09:40:00,15.17,15.26,15.16,15.24,128790.0,12.8555,12.9318,12.847,12.9148,128790.0
2023-12-01 09:50:00,15.24,15.24,15.17,15.2,246966.0,12.9148,12.9148,12.8555,12.8809,246966.0
2023-12-01 10:00:00,15.2,15.29,15.2,15.29,235181.0,12.8809,12.9572,12.8809,12.9572,235181.0
2023-12-01 10:10:00,15.28,15.32,15.27,15.3,192357.0,12.9487,12.9826,12.9403,12.9657,192357.0
2023-12-01 10:20:00,15.31,15.31,15.26,15.27,153420.0,12.9742,12.9742,12.9318,12.9403,153420.0
2023-12-01 10:30:00,15.27,15.33,15.27,15.28,179921.0,12.9403,12.9911,12.9403,12.9487,179921.0
2023-12-01 10:40:00,15.28,15.31,15.25,15.31,191127.0,12.9487,12.9742,12.9233,12.9742,191127.0
2023-12-01 10:50:00,15.3,15.33,15.29,15.33,270439.0,12.9657,12.9911,12.9572,12.9911,270439.0
2023-12-01 11:00:00,15.33,15.38,15.3,15.38,376292.0,12.9911,13.0335,12.9657,13.0335,376292.0
2023-12-01 11:10:00,15.38,15.39,15.36,15.37,221099.0,13.0335,13.042,13.0165,13.025,221099.0
2023-12-01 11:20:00,15.36,15.4,15.34,15.38,330969.0,13.0165,13.0504,12.9996,13.0335,330969.0
2023-12-01 11:30:00,15.38,15.39,15.35,15.37,231800.0,13.0335,13.042,13.0081,13.025,231800.0
2023-12-01 11:40:00,15.37,15.4,15.35,15.39,177292.0,13.025,13.0504,13.0081,13.042,177292.0
2023-12-01 11:50:00,15.39,15.4,15.37,15.38,157005.0,13.042,13.0504,13.025,13.0335,157005.0
2023-12-01 12:00:00,15.38,15.4,15.37,15.4,110250.0,13.0335,13.0504,13.025,13.0504,110250.0
2023-12-01 12:10:00,15.39,15.41,15.36,15.37,185452.0,13.042,13.0589,13.0165,13.025,185452.0
2023-12-01 12:20:00,15.38,15.4,15.36,15.39,147022.0,13.0335,13.0504,13.0165,13.042,147022.0
2023-12-01 12:30:00,15.38,15.4,15.37,15.4,168512.0,13.0335,13.0504,13.025,13.0504,168512.0
2023-12-01 12:40:00,15.4,15.42,15.38,15.42,134802.0,13.0504,13.0674,13.0335,13.0674,134802.0
2023-12-01 12:50:00,15.41,15.43,15.4,15.43,159632.0,13.0589,13.0758,13.0504,13.0758,159632.0
2023-12-01 13:00:00,15.43,15.44,15.36,15.37,393381.0,13.0758,13.0843,13.0165,13.025,393381.0
2023-12-01 13:10:00,15.37,15.38,15.33,15.35,90039.0,13.025,13.0335,12.9911,13.0081,90039.0
2023-12-01 13:20:00,15.35,15.35,15.29,15.3,283956.0,13.0081,13.0081,12.9572,12.9657,283956.0
2023-12-01 13:30:00,15.29,15.32,15.28,15.3,169270.0,12.9572,12.9826,12.9487,12.9657,169270.0
2023-12-01 13:40:00,15.3,15.34,15.28,15.33,214240.0,12.9657,12.9996,12.9487,12.9911,214240.0
2023-12-01 13:50:00,15.33,15.33,15.28,15.29,172332.0,12.9911,12.9911,12.9487,12.9572,172332.0
2023-12-01 14:00:00,15.29,15.31,15.28,15.29,131859.0,12.9572,12.9742,12.9487,12.9572,131859.0
2023-12-01 14:10:00,15.29,15.33,15.28,15.33,102710.0,12.9572,12.9911,12.9487,12.9911,102710.0
2023-12-01 14:20:00,15.33,15.33,15.3,15.31,146430.0,12.9911,12.9911,12.9657,12.9742,146430.0
2023-12-01 14:30:00,15.31,15.31,15.29,15.31,151379.0,12.9742,12.9742,12.9572,12.9742,151379.0
2023-12-01 14:40:00,15.31,15.32,15.3,15.32,153851.0,12.9742,12.9826,12.9657,12.9826,153851.0
2023-12-01 14:50:00,15.32,15.32,15.3,15.31,70374.0,12.9826,12.9826,12.9657,12.9742,70374.0
2023-12-01 15:00:00,15.3,15.32,15.29,15.3,109880.0,12.9657,12.9826,12.9572,12.9657,109880.0
2023-12-01 15:10:00,15.3,15.31,15.29,15.29,125821.0,12.9657,12.9742,12.9572,12.9572,125821.0
2023-12-01 15:20:00,15.29,15.3,15.27,15.29,151944.0,12.9572,12.9657,12.9403,12.9572,151944.0
2023-12-01 15:30:00,15.29,15.29,15.24,15.25,279180.0,12.9572,12.9572,12.9148,12.9233,279180.0
2023-12-01 15:40:00,15.25,15.25,15.22,15.25,402006.0,12.9233,12.9233,12.8979,12.9233,402006.0
2023-12-01 15:50:00,15.24,15.25,15.21,15.21,937436.0,12.9148,12.9233,12.8894,12.8894,937436.0
2023-12-04 09:30:00,15.04,15.06,14.98,15.03,1229418.0,12.7453,12.7623,12.6945,12.7369,1229418.0
2023-12-04 09:40:00,15.03,15.12,15.02,15.06,341459.0,12.7369,12.8131,12.7284,12.7623,341459.0
2023-12-04 09:50:00,15.05,15.06,14.93,14.94,778902.0,12.7538,12.7623,12.6521,12.6606,778902.0
2023-12-04 10:00:00,14.94,14.95,14.84,14.85,767913.0,12.6606,12.6691,12.5759,12.5843,767913.0
2023-12-04 10:10:00,14.85,14.87,14.79,14.82,940853.0,12.5843,12.6013,12.5335,12.5589,940853.0
2023-12-04 10:20:00,14.82,14.88,14.81,14.85,594928.0,12.5589,12.6098,12.5504,12.5843,594928.0
2023-12-04 10:30:00,14.86,14.86,14.81,14.85,355972.0,12.5928,12.5928,12.5504,12.5843,355972.0
2023-12-04 10:40:00,14.85,14.86,14.81,14.82,343328.0,12.5843,12.5928,12.5504,12.5589,343328.0
2023-12-04 10:50:00,14.82,14.87,14.81,14.85,330366.0,12.5589,12.6013,12.5504,12.5843,330366.0
2023-12-04 11:00:00,14.85,14.89,14.84,14.89,281500.0,12.5843,12.6182,12.5759,12.6182,281500.0
2023-12-04 11:10:00,14.89,14.92,14.88,14.88,265338.0,12.6182,12.6437,12.6098,12.6098,265338.0
2023-12-04 11:20:00,14.88,14.9,14.86,14.9,460522.0,12.6098,12.6267,12.5928,12.6267,460522.0
2023-12-04 11:30:00,14.89,14.92,14.84,14.85,311085.0,12.6182,12.6437,12.5759,12.5843,311085.0
2023-12-04 11:40:00,14.84,14.86,14.83,14.83,353801.0,12.5759,12.5928,12.5674,12.5674,353801.0
2023-12-04 11:50:00,14.84,14.86,14.83,14.86,206462.0,12.5759,12.5928,12.5674,12.5928,206462.0
2023-12-04 12:00:00,14.85,14.88,14.83,14.88,228143.0,12.5843,12.6098,12.5674,12.6098,228143.0
2023-12-04 12:10:00,14.88,14.88,14.83,14.85,180874.0,12.6098,12.6098,12.5674,12.5843,180874.0
2023-12-04 12:20:00,14.85,14.85,14.81,14.83,196722.0,12.5843,12.5843,12.5504,12.5674,196722.0
2023-12-04 12:30:00,14.83,14.83,14.8,14.8,333598.0,12.5674,12.5674,12.542,12.542,333598.0
2023-12-04 12:40:00,14.8,14.81,14.79,14.79,272073.0,12.542,12.5504,12.5335,12.5335,272073.0
2023-12-04 12:50:00,14.79,14.83,14.78,14.83,256879.0,12.5335,12.5674,12.525,12.5674,256879.0
2023-12-04 13:00:00,14.83,14.83,14.8,14.82,260170.0,12.5674,12.5674,12.542,12.5589,260170.0
2023-12-04 13:10:00,14.82,14.82,14.8,14.81,183333.0,12.5589,12.5589,12.542,12.5504,183333.0
2023-12-04 13:20:00,14.81,14.81,14.79,14.79,204225.0,12.5504,12.5504,12.5335,12.5335,204225.0
2023-12-04 13:30:00,14.79,14.81,14.79,14.79,236709.0,12.5335,12.5504,12.5335,12.5335,236709.0
2023-12-04 13:40:00,14.79,14.8,14.76,14.77,202067.0,12.5335,12.542,12.5081,12.5165,202067.0
2023-12-04 13:50:00,14.77,14.79,14.74,14.75,412667.0,12.5165,12.5335,12.4911,12.4996,412667.0
2023-12-04 14:00:00,14.76,14.77,14.74,14.75,306277.0,12.5081,12.5165,12.4911,12.4996,306277.0
2023-12-04 14:10:00,14.75,14.77,14.73,14.76,476932.0,12.4996,12.5165,12.4826,12.5081,476932.0
2023-12-04 14:20:00,14.76,14.76,14.72,14.73,376934.0,12.5081,12.5081,12.4742,12.4826,376934.0
2023-12-04 14:30:00,14.73,14.74,14.69,14.69,486053.0,12.4826,12.4911,12.4487,12.4487,486053.0
2023-12-04 14:40:00,14.7,14.74,14.68,14.74,498924.0,12.4572,12.4911,12.4403,12.4911,498924.0
2023-12-04 14:50:00,14.74,14.76,14.71,14.73,382624.0,12.4911,12.5081,12.4657,12.4826,382624.0
2023-12-04 15:00:00,14.74,14.76,14.72,14.75,515214.0,12.4911,12.5081,12.4742,12.4996,515214.0
2023-12-04 15:10:00,14.75,14.76,14.73,14.76,267163.0,12.4996,12.5081,12.4826,12.5081,267163.0
2023-12-04 15:20:00,14.76,14.77,14.74,14.76,254704.0,12.5081,12.5165,12.4911,12.5081,254704.0
2023-12-04 15:30:00,14.76,14.78,14.75,14.77,499201.0,12.5081,12.525,12.4996,12.5165,499201.0
2023-12-04 15:40:00,14.78,14.78,14.76,14.77,500355.0,12.525,12.525,12.5081,12.5165,500355.0
2023-12-04 15:50:00,14.77,14.78,14.75,14.76,1625361.0,12.5165,12.525,12.4996,12.5081,1625361.0
2023-12-05 09:30:00,14.75,14.78,14.66,14.68,590090.0,12.4996,12.525,12.4233,12.4403,590090.0
2023-12-05 09:40:00,14.69,14.69,14.61,14.64,790536.0,12.4487,12.4487,12.381,12.4064,790536.0
2023-12-05 09:50:00,14.64,14.68,14.61,14.64,394381.0,12.4064,12.4403,12.381,12.4064,394381.0
2023-12-05 10:00:00,14.65,14.72,14.64,14.67,506896.0,12.4149,12.4742,12.4064,12.4318,506896.0
2023-12-05 10:10:00,14.67,14.69,14.59,14.6,378475.0,12.4318,12.4487,12.364,12.3725,378475.0
2023-12-05 10:20:00,14.59,14.63,14.59,14.61,390441.0,12.364,12.3979,12.364,12.381,390441.0
2023-12-05 10:30:00,14.61,14.63,14.54,14.55,801788.0,12.381,12.3979,12.3216,12.3301,801788.0
2023-12-05 10:40:00,14.56,14.58,14.54,14.56,494282.0,12.3386,12.3555,12.3216,12.3386,494282.0
2023-12-05 10:50:00,14.57,14.61,14.54,14.59,508697.0,12.3471,12.381,12.3216,12.364,508697.0
2023-12-05 11:00:00,14.6,14.63,14.59,14.61,256938.0,12.3725,12.3979,12.364,12.381,256938.0
2023-12-05 11:10:00,14.62,14.62,14.58,14.6,350901.0,12.3894,12.3894,12.3555,12.3725,350901.0
2023-12-05 11:20:00,14.61,14.61,14.59,14.6,444932.0,12.381,12.381,12.364,12.3725,444932.0
2023-12-05 11:30:00,14.61,14.68,14.6,14.68,288144.0,12.381,12.4403,12.3725,12.4403,288144.0
2023-12-05 11:40:00,14.68,14.71,14.67,14.7,382594.0,12.4403,12.4657,12.4318,12.4572,382594.0
2023-12-05 11:50:00,14.71,14.73,14.66,14.67,383637.0,12.4657,12.4826,12.4233,12.4318,383637.0
2023-12-05 12:00:00,14.67,14.71,14.66,14.68,1183480.0,12.4318,12.4657,12.4233,12.4403,1183480.0
2023-12-05 12:10:00,14.68,14.7,14.63,14.65,836794.0,12.4403,12.4572,12.3979,12.4149,836794.0
2023-12-05 12:20:00,14.65,14.66,14.62,14.64,809975.0,12.4149,12.4233,12.3894,12.4064,809975.0
2023-12-05 12:30:00,14.64,14.66,14.61,14.65,929688.0,12.4064,12.4233,12.381,12.4149,929688.0
2023-12-05 12:40:00,14.65,14.65,14.6,14.64,238555.0,12.4149,12.4149,12.3725,12.4064,238555.0
2023-12-05 12:50:00,14.63,14.68,14.62,14.68,648380.0,12.3979,12.4403,12.3894,12.4403,648380.0
2023-12-05 13:00:00,14.67,14.69,14.63,14.64,426129.0,12.4318,12.4487,12.3979,12.4064,426129.0
2023-12-05 13:10:00,14.64,14.7,14.63,14.69,499288.0,12.4064,12.4572,12.3979,12.4487,499288.0
2023-12-05 13:20:00,14.7,14.73,14.68,14.71,236258.0,12.4572,12.4826,12.4403,12.4657,236258.0
2023-12-05 13:30:00,14.71,14.73,14.7,14.73,195106.0,12.4657,12.4826,12.4572,12.4826,195106.0
2023-12-05 13:40:00,14.73,14.74,14.71,14.73,228591.0,12.4826,12.4911,12.4657,12.4826,228591.0
2023-12-05 13:50:00,14.73,14.74,14.7,14.71,162238.0,12.4826,12.4911,12.4572,12.4657,162238.0
2023-12-05 14:00:00,14.71,14.73,14.7,14.72,164176.0,12.4657,12.4826,12.4572,12.4742,164176.0
2023-12-05 14:10:00,14.71,14.75,14.71,14.74,205850.0,12.4657,12.4996,12.4657,12.4911,205850.0
2023-12-05 14:20:00,14.74,14.74,14.7,14.74,220179.0,12.4911,12.4911,12.4572,12.4911,220179.0
2023-12-05 14:30:00,14.74,14.74,14.68,14.69,288920.0,12.4911,12.4911,12.4403,12.4487,288920.0
2023-12-05 14:40:00,14.69,14.71,14.68,14.71,202720.0,12.4487,12.4657,12.4403,12.4657,202720.0
2023-12-05 14:50:00,14.7,14.72,14.68,14.69,220308.0,12.4572,12.4742,12.4403,12.4487,220308.0
2023-12-05 15:00:00,14.69,14.71,14.67,14.71,253685.0,12.4487,12.4657,12.4318,12.4657,253685.0
2023-12-05 15:10:00,14.71,14.72,14.68,14.69,437740.0,12.4657,12.4742,12.4403,12.4487,437740.0
2023-12-05 15:20:00,14.69,14.7,14.67,14.68,366057.0,12.4487,12.4572,12.4318,12.4403,366057.0
2023-12-05 15:30:00,14.68,14.69,14.67,14.69,302915.0,12.4403,12.4487,12.4318,12.4487,302915.0
2023-12-05 15:40:00,14.69,14.7,14.68,14.7,393984.0,12.4487,12.4572,12.4403,12.4572,393984.0
2023-12-05 15:50:00,14.69,14.7,14.65,14.65,1102541.0,12.4487,12.4572,12.4149,12.4149,1102541.0
2023-12-06 09:30:00,14.67,14.71,14.6,14.62,1324549.0,12.4318,12.4657,12.3725,12.3894,1324549.0
2023-12-06 09:40:00,14.62,14.68,14.6,14.67,570319.0,12.3894,12.4403,12.3725,12.4318,570319.0
2023-12-06 09:50:00,14.67,14.68,14.64,14.65,262123.0,12.4318,12.4403,12.4064,12.4149,262123.0
2023-12-06 10:00:00,14.65,14.73,14.65,14.71,909199.0,12.4149,12.4826,12.4149,12.4657,909199.0
2023-12-06 10:10:00,14.71,14.72,14.66,14.68,398775.0,12.4657,12.4742,12.4233,12.4403,398775.0
2023-12-06 10:20:00,14.68,14.71,14.65,14.71,328043.0,12.4403,12.4657,12.4149,12.4657,328043.0
2023-12-06 10:30:00,14.7,14.73,14.67,14.71,493655.0,12.4572,12.4826,12.4318,12.4657,493655.0
2023-12-06 10:40:00,14.72,14.72,14.62,14.63,312030.0,12.4742,12.4742,12.3894,12.3979,312030.0
2023-12-06 10:50:00,14.63,14.63,14.54,14.56,552444.0,12.3979,12.3979,12.3216,12.3386,552444.0
2023-12-06 11:00:00,14.56,14.56,14.5,14.5,476369.0,12.3386,12.3386,12.2877,12.2877,476369.0
2023-12-06 11:10:00,14.51,14.51,14.42,14.48,872016.0,12.2962,12.2962,12.2199,12.2708,872016.0
2023-12-06 11:20:00,14.48,14.53,14.48,14.5,457983.0,12.2708,12.3132,12.2708,12.2877,457983.0
2023-12-06 11:30:00,14.51,14.52,14.42,14.44,384227.0,12.2962,12.3047,12.2199,12.2369,384227.0
2023-12-06 11:40:00,14.43,14.45,14.4,14.41,288217.0,12.2284,12.2454,12.203,12.2115,288217.0
2023-12-06 11:50:00,14.42,14.44,14.4,14.43,371719.0,12.2199,12.2369,12.203,12.2284,371719.0
2023-12-06 12:00:00,14.43,14.47,14.41,14.47,324454.0,12.2284,12.2623,12.2115,12.2623,324454.0
2023-12-06 12:10:00,14.46,14.47,14.43,14.45,410432.0,12.2538,12.2623,12.2284,12.2454,410432.0
2023-12-06 12:20:00,14.44,14.44,14.41,14.43,156104.0,12.2369,12.2369,12.2115,12.2284,156104.0
2023-12-06 12:30:00,14.42,14.42,14.4,14.42,185212.0,12.2199,12.2199,12.203,12.2199,185212.0
2023-12-06 12:40:00,14.42,14.43,14.4,14.42,240398.0,12.2199,12.2284,12.203,12.2199,240398.0
2023-12-06 12:50:00,14.42,14.47,14.4,14.46,596759.0,12.2199,12.2623,12.203,12.2538,596759.0
2023-12-06 13:00:00,14.47,14.48,14.44,14.48,331530.0,12.2623,12.2708,12.2369,12.2708,331530.0
2023-12-06 13:10:00,14.48,14.5,14.45,14.5,576321.0,12.2708,12.2877,12.2454,12.2877,576321.0
2023-12-06 13:20:00,14.5,14.53,14.49,14.52,355337.0,12.2877,12.3132,12.2793,12.3047,355337.0
2023-12-06 13:30:00,14.51,14.54,14.5,14.54,235540.0,12.2962,12.3216,12.2877,12.3216,235540.0
2023-12-06 13:40:00,14.54,14.55,14.51,14.51,528492.0,12.3216,12.3301,12.2962,12.2962,528492.0
2023-12-06 13:50:00,14.51,14.55,14.5,14.53,216905.0,12.2962,12.3301,12.2877,12.3132,216905.0
2023-12-06 14:00:00,14.53,14.54,14.5,14.51,315826.0,12.3132,12.3216,12.2877,12.2962,315826.0
2023-12-06 14:10:00,14.5,14.51,14.41,14.44,458326.0,12.2877,12.2962,12.2115,12.2369,458326.0
2023-12-06 14:20:00,14.44,14.45,14.42,14.43,668217.0,12.2369,12.2454,12.2199,12.2284,668217.0
2023-12-06 14:30:00,14.43,14.47,14.43,14.46,588540.0,12.2284,12.2623,12.2284,12.2538,588540.0
2023-12-06 14:40:00,14.47,14.49,14.46,14.49,242705.0,12.2623,12.2793,12.2538,12.2793,242705.0
2023-12-06 14:50:00,14.49,14.5,14.47,14.49,247158.0,12.2793,12.2877,12.2623,12.2793,247158.0
2023-12-06 15:00:00,14.5,14.5,14.46,14.47,323090.0,12.2877,12.2877,12.2538,12.2623,323090.0
2023-12-06 15:10:00,14.47,14.48,14.45,14.46,237494.0,12.2623,12.2708,12.2454,12.2538,237494.0
2023-12-06 15:20:00,14.46,14.47,14.38,14.38,448804.0,12.2538,12.2623,12.186,12.186,448804.0
2023-12-06 15:30:00,14.39,14.43,14.38,14.43,633149.0,12.1945,12.2284,12.186,12.2284,633149.0
2023-12-06 15:40:00,14.43,14.45,14.42,14.45,656623.0,12.2284,12.2454,12.2199,12.2454,656623.0
2023-12-06 15:50:00,14.44,14.44,14.41,14.43,1067954.0,12.2369,12.2369,12.2115,12.2284,1067954.0
2023-12-07 09:30:00,14.5,14.6,14.47,14.59,853992.0,12.2877,12.3725,12.2623,12.364,853992.0
2023-12-07 09:40:00,14.59,14.66,14.58,14.63,880318.0,12.364,12.4233,12.3555,12.3979,880318.0
2023-12-07 09:50:00,14.63,14.71,14.55,14.57,1120534.0,12.3979,12.4657,12.3301,12.3471,1120534.0
2023-12-07 10:00:00,14.58,14.64,14.56,14.58,297416.0,12.3555,12.4064,12.3386,12.3555,297416.0
2023-12-07 10:10:00,14.57,14.61,14.55,14.59,218590.0,12.3471,12.381,12.3301,12.364,218590.0
2023-12-07 10:20:00,14.59,14.6,14.53,14.57,200422.0,12.364,12.3725,12.3132,12.3471,200422.0
2023-12-07 10:30:00,14.57,14.58,14.51,14.52,189944.0,12.3471,12.3555,12.2962,12.3047,189944.0
2023-12-07 10:40:00,14.51,14.51,14.44,14.49,939386.0,12.2962,12.2962,12.2369,12.2793,939386.0
2023-12-07 10:50:00,14.48,14.5,14.45,14.48,254601.0,12.2708,12.2877,12.2454,12.2708,254601.0
2023-12-07 11:00:00,14.49,14.53,14.48,14.49,237192.0,12.2793,12.3132,12.2708,12.2793,237192.0
2023-12-07 11:10:00,14.5,14.5,14.33,14.47,1658696.0,12.2877,12.2877,12.1437,12.2623,1658696.0
2023-12-07 11:20:00,14.48,14.5,14.44,14.49,132006.0,12.2708,12.2877,12.2369,12.2793,132006.0
2023-12-07 11:30:00,14.49,14.51,14.46,14.46,227651.0,12.2793,12.2962,12.2538,12.2538,227651.0
2023-12-07 11:40:00,14.47,14.51,14.46,14.5,240685.0,12.2623,12.2962,12.2538,12.2877,240685.0
2023-12-07 11:50:00,14.5,14.51,14.47,14.47,125440.0,12.2877,12.2962,12.2623,12.2623,125440.0
2023-12-07 12:00:00,14.48,14.49,14.44,14.45,274156.0,12.2708,12.2793,12.2369,12.2454,274156.0
2023-12-07 12:10:00,14.45,14.47,14.41,14.42,422779.0,12.2454,12.2623,12.2115,12.2199,422779.0
2023-12-07 12:20:00,14.43,14.44,14.4,14.42,281796.0,12.2284,12.2369,12.203,12.2199,281796.0
2023-12-07 12:30:00,14.42,14.43,14.39,14.4,223333.0,12.2199,12.2284,12.1945,12.203,223333.0
2023-12-07 12:40:00,14.4,14.41,14.38,14.41,341041.0,12.203,12.2115,12.186,12.2115,341041.0
2023-12-07 12:50:00,14.41,14.44,14.4,14.43,206796.0,12.2115,12.2369,12.203,12.2284,206796.0
2023-12-07 13:00:00,14.42,14.44,14.38,14.4,247562.0,12.2199,12.2369,12.186,12.203,247562.0
2023-12-07 13:10:00,14.4,14.4,14.38,14.39,175835.0,12.203,12.203,12.186,12.1945,175835.0
2023-12-07 13:20:00,14.39,14.43,14.38,14.42,199296.0,12.1945,12.2284,12.186,12.2199,199296.0
2023-12-07 13:30:00,14.42,14.43,14.39,14.41,394893.0,12.2199,12.2284,12.1945,12.2115,394893.0
2023-12-07 13:40:00,14.41,14.42,14.38,14.38,137592.0,12.2115,12.2199,12.186,12.186,137592.0
2023-12-07 13:50:00,14.38,14.39,14.35,14.35,117976.0,12.186,12.1945,12.1606,12.1606,117976.0
2023-12-07 14:00:00,14.36,14.39,14.35,14.38,152195.0,12.1691,12.1945,12.1606,12.186,152195.0
2023-12-07 14:10:00,14.38,14.4,14.37,14.39,244387.0,12.186,12.203,12.1776,12.1945,244387.0
2023-12-07 14:20:00,14.38,14.4,14.36,14.39,190569.0,12.186,12.203,12.1691,12.1945,190569.0
2023-12-07 14:30:00,14.39,14.4,14.37,14.4,266914.0,12.1945,12.203,12.1776,12.203,266914.0
2023-12-07 14:40:00,14.4,14.41,14.39,14.4,193043.0,12.203,12.2115,12.1945,12.203,193043.0
2023-12-07 14:50:00,14.39,14.4,14.38,14.4,176728.0,12.1945,12.203,12.186,12.203,176728.0
2023-12-07 15:00:00,14.4,14.42,14.39,14.41,171126.0,12.203,12.2199,12.1945,12.2115,171126.0
2023-12-07 15:10:00,14.41,14.42,14.4,14.42,126525.0,12.2115,12.2199,12.203,12.2199,126525.0
2023-12-07 15:20:00,14.42,14.43,14.35,14.37,468291.0,12.2199,12.2284,12.1606,12.1776,468291.0
2023-12-07 15:30:00,14.37,14.45,14.3,14.41,1984760.0,12.1776,12.2454,12.1183,12.2115,1984760.0
2023-12-07 15:40:00,14.41,14.42,14.37,14.39,901749.0,12.2115,12.2199,12.1776,12.1945,901749.0
2023-12-07 15:50:00,14.38,14.42,14.37,14.41,1943270.0,12.186,12.2199,12.1776,12.2115,1943270.0
2023-12-08 09:30:00,14.45,14.62,14.43,14.56,709440.0,12.2454,12.3894,12.2284,12.3386,709440.0
2023-12-08 09:40:00,14.56,14.68,14.55,14.67,512068.0,12.3386,12.4403,12.3301,12.4318,512068.0
2023-12-08 09:50:00,14.67,14.7,14.63,14.69,417298.0,12.4318,12.4572,12.3979,12.4487,417298.0
2023-12-08 10:00:00,14.69,14.78,14.69,14.76,751436.0,12.4487,12.525,12.4487,12.5081,751436.0
2023-12-08 10:10:00,14.76,14.81,14.74,14.77,326133.0,12.5081,12.5504,12.4911,12.5165,326133.0
2023-12-08 10:20:00,14.78,14.8,14.73,14.79,435061.0,12.525,12.542,12.4826,12.5335,435061.0
2023-12-08 10:30:00,14.79,14.82,14.77,14.81,535345.0,12.5335,12.5589,12.5165,12.5504,535345.0
2023-12-08 10:40:00,14.81,14.82,14.74,14.76,661917.0,12.5504,12.5589,12.4911,12.5081,661917.0
2023-12-08 10:50:00,14.77,14.8,14.74,14.75,301911.0,12.5165,12.542,12.4911,12.4996,301911.0
2023-12-08 11:00:00,14.76,14.78,14.74,14.76,310614.0,12.5081,12.525,12.4911,12.5081,310614.0
2023-12-08 11:10:00,14.76,14.8,14.72,14.8,546293.0,12.5081,12.542,12.4742,12.542,546293.0
2023-12-08 11:20:00,14.79,14.8,14.75,14.79,339148.0,12.5335,12.542,12.4996,12.5335,339148.0
2023-12-08 11:30:00,14.79,14.79,14.72,14.73,184284.0,12.5335,12.5335,12.4742,12.4826,184284.0
2023-12-08 11:40:00,14.73,14.78,14.71,14.77,232296.0,12.4826,12.525,12.4657,12.5165,232296.0
2023-12-08 11:50:00,14.77,14.78,14.75,14.76,246850.0,12.5165,12.525,12.4996,12.5081,246850.0
2023-12-08 12:00:00,14.76,14.77,14.72,14.72,283981.0,12.5081,12.5165,12.4742,12.4742,283981.0
2023-12-08 12:10:00,14.72,14.73,14.66,14.7,222054.0,12.4742,12.4826,12.4233,12.4572,222054.0
2023-12-08 12:20:00,14.7,14.72,14.69,14.72,96581.0,12.4572,12.4742,12.4487,12.4742,96581.0
2023-12-08 12:30:00,14.71,14.73,14.7,14.72,165085.0,12.4657,12.4826,12.4572,12.4742,165085.0
2023-12-08 12:40:00,14.71,14.74,14.7,14.74,231388.0,12.4657,12.4911,12.4572,12.4911,231388.0
2023-12-08 12:50:00,14.73,14.75,14.72,14.72,227329.0,12.4826,12.4996,12.4742,12.4742,227329.0
2023-12-08 13:00:00,14.73,14.75,14.7,14.71,159593.0,12.4826,12.4996,12.4572,12.4657,159593.0
2023-12-08 13:10:00,14.72,14.74,14.71,14.73,162754.0,12.4742,12.4911,12.4657,12.4826,162754.0
2023-12-08 13:20:00,14.72,14.79,14.71,14.79,430076.0,12.4742,12.5335,12.4657,12.5335,430076.0
2023-12-08 13:30:00,14.79,14.79,14.76,14.77,456340.0,12.5335,12.5335,12.5081,12.5165,456340.0
2023-12-08 13:40:00,14.78,14.81,14.76,14.81,368427.0,12.525,12.5504,12.5081,12.5504,368427.0
2023-12-08 13:50:00,14.81,14.82,14.76,14.76,766908.0,12.5504,12.5589,12.5081,12.5081,766908.0
2023-12-08 14:00:00,14.76,14.81,14.74,14.81,664370.0,12.5081,12.5504,12.4911,12.5504,664370.0
2023-12-08 14:10:00,14.81,14.84,14.8,14.83,391231.0,12.5504,12.5759,12.542,12.5674,391231.0
2023-12-08 14:20:00,14.83,14.83,14.8,14.82,174996.0,12.5674,12.5674,12.542,12.5589,174996.0
2023-12-08 14:30:00,14.82,14.84,14.81,14.83,375990.0,12.5589,12.5759,12.5504,12.5674,375990.0
2023-12-08 14:40:00,14.83,14.84,14.82,14.84,354851.0,12.5674,12.5759,12.5589,12.5759,354851.0
2023-12-08 14:50:00,14.84,14.88,14.83,14.87,522335.0,12.5759,12.6098,12.5674,12.6013,522335.0
2023-12-08 15:00:00,14.87,14.88,14.86,14.88,209320.0,12.6013,12.6098,12.5928,12.6098,209320.0
2023-12-08 15:10:00,14.88,14.89,14.86,14.89,363254.0,12.6098,12.6182,12.5928,12.6182,363254.0
2023-12-08 15:20:00,14.89,14.89,14.86,14.87,650142.0,12.6182,12.6182,12.5928,12.6013,650142.0
2023-12-08 15:30:00,14.87,14.88,14.86,14.88,400499.0,12.6013,12.6098,12.5928,12.6098,400499.0
2023-12-08 15:40:00,14.88,14.89,14.86,14.89,925627.0,12.6098,12.6182,12.5928,12.6182,925627.0
2023-12-08 15:50:00,14.88,14.92,14.87,14.88,1531930.0,12.6098,12.6437,12.6013,12.6098,1531930.0
2023-12-11 09:30:00,14.8,14.81,14.71,14.75,474356.0,12.542,12.5504,12.4657,12.4996,474356.0
2023-12-11 09:40:00,14.75,14.8,14.74,14.78,160118.0,12.4996,12.542,12.4911,12.525,160118.0
2023-12-11 09:50:00,14.77,14.8,14.74,14.79,82441.0,12.5165,12.542,12.4911,12.5335,82441.0
2023-12-11 10:00:00,14.79,14.84,14.75,14.84,123348.0,12.5335,12.5759,12.4996,12.5759,123348.0
2023-12-11 10:10:00,14.83,14.83,14.76,14.79,155686.0,12.5674,12.5674,12.5081,12.5335,155686.0
2023-12-11 10:20:00,14.8,14.8,14.76,14.77,199748.0,12.542,12.542,12.5081,12.5165,199748.0
2023-12-11 10:30:00,14.76,14.79,14.75,14.76,356266.0,12.5081,12.5335,12.4996,12.5081,356266.0
2023-12-11 10:40:00,14.77,14.82,14.76,14.82,120236.0,12.5165,12.5589,12.5081,12.5589,120236.0
2023-12-11 10:50:00,14.82,14.87,14.81,14.84,194038.0,12.5589,12.6013,12.5504,12.5759,194038.0
2023-12-11 11:00:00,14.84,14.85,14.82,14.82,123595.0,12.5759,12.5843,12.5589,12.5589,123595.0
2023-12-11 11:10:00,14.82,14.85,14.8,14.82,191081.0,12.5589,12.5843,12.542,12.5589,191081.0
2023-12-11 11:20:00,14.81,14.82,14.79,14.79,108030.0,12.5504,12.5589,12.5335,12.5335,108030.0
2023-12-11 11:30:00,14.79,14.8,14.76,14.8,192008.0,12.5335,12.542,12.5081,12.542,192008.0
2023-12-11 11:40:00,14.79,14.82,14.78,14.8,259912.0,12.5335,12.5589,12.525,12.542,259912.0
2023-12-11 11:50:00,14.8,14.83,14.79,14.81,555785.0,12.542,12.5674,12.5335,12.5504,555785.0
2023-12-11 12:00:00,14.8,14.82,14.79,14.8,310462.0,12.542,12.5589,12.5335,12.542,310462.0
2023-12-11 12:10:00,14.81,14.81,14.75,14.76,140924.0,12.5504,12.5504,12.4996,12.5081,140924.0
2023-12-11 12:20:00,14.75,14.78,14.75,14.77,131319.0,12.4996,12.525,12.4996,12.5165,131319.0
2023-12-11 12:30:00,14.78,14.79,14.76,14.79,188421.0,12.525,12.5335,12.5081,12.5335,188421.0
2023-12-11 12:40:00,14.78,14.8,14.78,14.79,60411.0,12.525,12.542,12.525,12.5335,60411.0
2023-12-11 12:50:00,14.79,14.8,14.78,14.79,80671.0,12.5335,12.542,12.525,12.5335,80671.0
2023-12-11 13:00:00,14.79,14.82,14.78,14.82,97261.0,12.5335,12.5589,12.525,12.5589,97261.0
2023-12-11 13:10:00,14.82,14.83,14.8,14.83,78177.0,12.5589,12.5674,12.542,12.5674,78177.0
2023-12-11 13:20:00,14.83,14.84,14.81,14.82,119621.0,12.5674,12.5759,12.5504,12.5589,119621.0
2023-12-11 13:30:00,14.82,14.82,14.78,14.8,215359.0,12.5589,12.5589,12.525,12.542,215359.0
2023-12-11 13:40:00,14.79,14.8,14.76,14.78,132994.0,12.5335,12.542,12.5081,12.525,132994.0
2023-12-11 13:50:00,14.78,14.79,14.76,14.79,144636.0,12.525,12.5335,12.5081,12.5335,144636.0
2023-12-11 14:00:00,14.79,14.79,14.74,14.75,175291.0,12.5335,12.5335,12.4911,12.4996,175291.0
2023-12-11 14:10:00,14.75,14.75,14.73,14.75,97914.0,12.4996,12.4996,12.4826,12.4996,97914.0
2023-12-11 14:20:00,14.75,14.75,14.73,14.74,240049.0,12.4996,12.4996,12.4826,12.4911,240049.0
2023-12-11 14:30:00,14.74,14.76,14.74,14.74,79350.0,12.4911,12.5081,12.4911,12.4911,79350.0
2023-12-11 14:40:00,14.74,14.77,14.74,14.76,167587.0,12.4911,12.5165,12.4911,12.5081,167587.0
2023-12-11 14:50:00,14.76,14.76,14.75,14.76,131030.0,12.5081,12.5081,12.4996,12.5081,131030.0
2023-12-11 15:00:00,14.76,14.76,14.75,14.76,61974.0,12.5081,12.5081,12.4996,12.5081,61974.0
2023-12-11 15:10:00,14.75,14.76,14.75,14.76,216760.0,12.4996,12.5081,12.4996,12.5081,216760.0
2023-12-11 15:20:00,14.76,14.78,14.74,14.77,247054.0,12.5081,12.525,12.4911,12.5165,247054.0
2023-12-11 15:30:00,14.76,14.77,14.75,14.77,126923.0,12.5081,12.5165,12.4996,12.5165,126923.0
2023-12-11 15:40:00,14.77,14.78,14.76,14.77,112031.0,12.5165,12.525,12.5081,12.5165,112031.0
2023-12-11 15:50:00,14.77,14.78,14.75,14.76,833012.0,12.5165,12.525,12.4996,12.5081,833012.0
2023-12-12 09:30:00,14.65,14.66,14.5,14.51,479844.0,12.4149,12.4233,12.2877,12.2962,479844.0
2023-12-12 09:40:00,14.51,14.52,14.48,14.52,422825.0,12.2962,12.3047,12.2708,12.3047,422825.0
2023-12-12 09:50:00,14.52,14.57,14.5,14.55,231622.0,12.3047,12.3471,12.2877,12.3301,231622.0
2023-12-12 10:00:00,14.54,14.61,14.52,14.52,341041.0,12.3216,12.381,12.3047,12.3047,341041.0
2023-12-12 10:10:00,14.53,14.56,14.51,14.53,120242.0,12.3132,12.3386,12.2962,12.3132,120242.0
2023-12-12 10:20:00,14.53,14.55,14.5,14.5,96238.0,12.3132,12.3301,12.2877,12.2877,96238.0
2023-12-12 10:30:00,14.5,14.53,14.49,14.53,256410.0,12.2877,12.3132,12.2793,12.3132,256410.0
2023-12-12 10:40:00,14.53,14.55,14.52,14.55,137582.0,12.3132,12.3301,12.3047,12.3301,137582.0
2023-12-12 10:50:00,14.54,14.57,14.54,14.57,114960.0,12.3216,12.3471,12.3216,12.3471,114960.0
2023-12-12 11:00:00,14.56,14.56,14.53,14.54,126059.0,12.3386,12.3386,12.3132,12.3216,126059.0
2023-12-12 11:10:00,14.54,14.55,14.49,14.5,260006.0,12.3216,12.3301,12.2793,12.2877,260006.0
2023-12-12 11:20:00,14.49,14.51,14.47,14.49,196259.0,12.2793,12.2962,12.2623,12.2793,196259.0
2023-12-12 11:30:00,14.5,14.5,14.46,14.46,188813.0,12.2877,12.2877,12.2538,12.2538,188813.0
2023-12-12 11:40:00,14.46,14.47,14.41,14.43,228377.0,12.2538,12.2623,12.2115,12.2284,228377.0
2023-12-12 11:50:00,14.42,14.43,14.4,14.41,221759.0,12.2199,12.2284,12.203,12.2115,221759.0
2023-12-12 12:00:00,14.41,14.42,14.37,14.38,533402.0,12.2115,12.2199,12.1776,12.186,533402.0
2023-12-12 12:10:00,14.38,14.39,14.36,14.38,249729.0,12.186,12.1945,12.1691,12.186,249729.0
2023-12-12 12:20:00,14.38,14.42,14.37,14.41,178766.0,12.186,12.2199,12.1776,12.2115,178766.0
2023-12-12 12:30:00,14.41,14.44,14.39,14.4,166223.0,12.2115,12.2369,12.1945,12.203,166223.0
2023-12-12 12:40:00,14.39,14.42,14.39,14.41,111160.0,12.1945,12.2199,12.1945,12.2115,111160.0
2023-12-12 12:50:00,14.4,14.41,14.39,14.41,98002.0,12.203,12.2115,12.1945,12.2115,98002.0
2023-12-12 13:00:00,14.4,14.43,14.4,14.43,136233.0,12.203,12.2284,12.203,12.2284,136233.0
2023-12-12 13:10:00,14.43,14.44,14.42,14.43,83836.0,12.2284,12.2369,12.2199,12.2284,83836.0
2023-12-12 13:20:00,14.43,14.46,14.42,14.46,140863.0,12.2284,12.2538,12.2199,12.2538,140863.0
2023-12-12 13:30:00,14.46,14.46,14.44,14.45,58649.0,12.2538,12.2538,12.2369,12.2454,58649.0
2023-12-12 13:40:00,14.45,14.49,14.44,14.47,189611.0,12.2454,12.2793,12.2369,12.2623,189611.0
2023-12-12 13:50:00,14.47,14.48,14.46,14.46,52110.0,12.2623,12.2708,12.2538,12.2538,52110.0
2023-12-12 14:00:00,14.46,14.47,14.45,14.46,113200.0,12.2538,12.2623,12.2454,12.2538,113200.0
2023-12-12 14:10:00,14.46,14.48,14.46,14.48,76751.0,12.2538,12.2708,12.2538,12.2708,76751.0
2023-12-12 14:20:00,14.48,14.49,14.46,14.49,88250.0,12.2708,12.2793,12.2538,12.2793,88250.0
2023-12-12 14:30:00,14.49,14.5,14.47,14.49,179709.0,12.2793,12.2877,12.2623,12.2793,179709.0
2023-12-12 14:40:00,14.49,14.51,14.48,14.51,73685.0,12.2793,12.2962,12.2708,12.2962,73685.0
2023-12-12 14:50:00,14.51,14.51,14.48,14.49,97526.0,12.2962,12.2962,12.2708,12.2793,97526.0
2023-12-12 15:00:00,14.5,14.53,14.49,14.51,134820.0,12.2877,12.3132,12.2793,12.2962,134820.0
2023-12-12 15:10:00,14.51,14.53,14.5,14.53,100824.0,12.2962,12.3132,12.2877,12.3132,100824.0
2023-12-12 15:20:00,14.53,14.54,14.5,14.53,219731.0,12.3132,12.3216,12.2877,12.3132,219731.0
2023-12-12 15:30:00,14.53,14.54,14.5,14.51,237764.0,12.3132,12.3216,12.2877,12.2962,237764.0
2023-12-12 15:40:00,14.51,14.52,14.49,14.5,390480.0,12.2962,12.3047,12.2793,12.2877,390480.0
2023-12-12 15:50:00,14.49,14.51,14.48,14.51,685112.0,12.2793,12.2962,12.2708,12.2962,685112.0
2023-12-13 09:30:00,14.63,14.64,14.44,14.51,1741869.0,12.3979,12.4064,12.2369,12.2962,1741869.0
2023-12-13 09:40:00,14.51,14.54,14.48,14.5,540638.0,12.2962,12.3216,12.2708,12.2877,540638.0
2023-12-13 09:50:00,14.49,14.51,14.46,14.5,340152.0,12.2793,12.2962,12.2538,12.2877,340152.0
2023-12-13 10:00:00,14.5,14.54,14.47,14.48,374548.0,12.2877,12.3216,12.2623,12.2708,374548.0
2023-12-13 10:10:00,14.49,14.5,14.47,14.49,290594.0,12.2793,12.2877,12.2623,12.2793,290594.0
2023-12-13 10:20:00,14.49,14.51,14.48,14.5,166497.0,12.2793,12.2962,12.2708,12.2877,166497.0
2023-12-13 10:30:00,14.5,14.54,14.46,14.49,441372.0,12.2877,12.3216,12.2538,12.2793,441372.0
2023-12-13 10:40:00,14.48,14.53,14.48,14.52,217391.0,12.2708,12.3132,12.2708,12.3047,217391.0
2023-12-13 10:50:00,14.53,14.54,14.5,14.53,321219.0,12.3132,12.3216,12.2877,12.3132,321219.0
2023-12-13 11:00:00,14.53,14.54,14.49,14.5,333548.0,12.3132,12.3216,12.2793,12.2877,333548.0
2023-12-13 11:10:00,14.5,14.51,14.47,14.48,414004.0,12.2877,12.2962,12.2623,12.2708,414004.0
2023-12-13 11:20:00,14.48,14.49,14.46,14.49,438180.0,12.2708,12.2793,12.2538,12.2793,438180.0
2023-12-13 11:30:00,14.48,14.49,14.44,14.46,271339.0,12.2708,12.2793,12.2369,12.2538,271339.0
2023-12-13 11:40:00,14.45,14.51,14.44,14.51,269138.0,12.2454,12.2962,12.2369,12.2962,269138.0
2023-12-13 11:50:00,14.51,14.53,14.5,14.53,173609.0,12.2962,12.3132,12.2877,12.3132,173609.0
2023-12-13 12:00:00,14.52,14.53,14.49,14.5,217390.0,12.3047,12.3132,12.2793,12.2877,217390.0
2023-12-13 12:10:00,14.51,14.51,14.47,14.49,169643.0,12.2962,12.2962,12.2623,12.2793,169643.0
2023-12-13 12:20:00,14.48,14.49,14.46,14.46,126912.0,12.2708,12.2793,12.2538,12.2538,126912.0
2023-12-13 12:30:00,14.47,14.47,14.45,14.46,239125.0,12.2623,12.2623,12.2454,12.2538,239125.0
2023-12-13 12:40:00,14.46,14.47,14.44,14.46,167359.0,12.2538,12.2623,12.2369,12.2538,167359.0
2023-12-13 12:50:00,14.46,14.48,14.45,14.46,200952.0,12.2538,12.2708,12.2454,12.2538,200952.0
2023-12-13 13:00:00,14.46,14.48,14.45,14.48,221379.0,12.2538,12.2708,12.2454,12.2708,221379.0
2023-12-13 13:10:00,14.48,14.48,14.46,14.48,156224.0,12.2708,12.2708,12.2538,12.2708,156224.0
2023-12-13 13:20:00,14.47,14.48,14.44,14.45,208760.0,12.2623,12.2708,12.2369,12.2454,208760.0
2023-12-13 13:30:00,14.45,14.45,14.43,14.45,421446.0,12.2454,12.2454,12.2284,12.2454,421446.0
2023-12-13 13:40:00,14.45,14.47,14.43,14.47,185457.0,12.2454,12.2623,12.2284,12.2623,185457.0
2023-12-13 13:50:00,14.46,14.5,14.46,14.49,193392.0,12.2538,12.2877,12.2538,12.2793,193392.0
2023-12-13 14:00:00,14.49,14.62,14.48,14.58,802678.0,12.2793,12.3894,12.2708,12.3555,802678.0
2023-12-13 14:10:00,14.59,14.6,14.56,14.6,362125.0,12.364,12.3725,12.3386,12.3725,362125.0
2023-12-13 14:20:00,14.6,14.62,14.56,14.6,527619.0,12.3725,12.3894,12.3386,12.3725,527619.0
2023-12-13 14:30:00,14.6,14.62,14.57,14.62,549684.0,12.3725,12.3894,12.3471,12.3894,549684.0
2023-12-13 14:40:00,14.63,14.71,14.61,14.69,768025.0,12.3979,12.4657,12.381,12.4487,768025.0
2023-12-13 14:50:00,14.69,14.69,14.62,14.66,406802.0,12.4487,12.4487,12.3894,12.4233,406802.0
2023-12-13 15:00:00,14.66,14.72,14.65,14.71,909848.0,12.4233,12.4742,12.4149,12.4657,909848.0
2023-12-13 15:10:00,14.7,14.72,14.66,14.7,468196.0,12.4572,12.4742,12.4233,12.4572,468196.0
2023-12-13 15:20:00,14.69,14.72,14.66,14.72,714349.0,12.4487,12.4742,12.4233,12.4742,714349.0
2023-12-13 15:30:00,14.72,14.73,14.68,14.73,500091.0,12.4742,12.4826,12.4403,12.4826,500091.0
2023-12-13 15:40:00,14.73,14.76,14.72,14.76,803905.0,12.4826,12.5081,12.4742,12.5081,803905.0
2023-12-13 15:50:00,14.75,14.76,14.73,14.75,1212404.0,12.4996,12.5081,12.4826,12.4996,1212404.0
2023-12-14 09:30:00,15.0,15.11,14.93,15.1,2173099.0,12.7115,12.8047,12.6521,12.7962,2173099.0
2023-12-14 09:40:00,15.1,15.13,15.04,15.05,1058282.0,12.7962,12.8216,12.7453,12.7538,1058282.0
2023-12-14 09:50:00,15.05,15.07,14.99,15.01,628534.0,12.7538,12.7708,12.703,12.7199,628534.0
2023-12-14 10:00:00,15.01,15.02,14.95,14.98,427014.0,12.7199,12.7284,12.6691,12.6945,427014.0
2023-12-14 10:10:00,14.99,15.0,14.94,14.98,709014.0,12.703,12.7115,12.6606,12.6945,709014.0
2023-12-14 10:20:00,14.98,15.01,14.95,14.99,507586.0,12.6945,12.7199,12.6691,12.703,507586.0
2023-12-14 10:30:00,15.0,15.04,14.99,15.02,459572.0,12.7115,12.7453,12.703,12.7284,459572.0
2023-12-14 10:40:00,15.02,15.05,15.01,15.04,260346.0,12.7284,12.7538,12.7199,12.7453,260346.0
2023-12-14 10:50:00,15.04,15.05,15.01,15.04,278895.0,12.7453,12.7538,12.7199,12.7453,278895.0
2023-12-14 11:00:00,15.04,15.06,15.02,15.06,188455.0,12.7453,12.7623,12.7284,12.7623,188455.0
2023-12-14 11:10:00,15.06,15.1,15.05,15.07,685158.0,12.7623,12.7962,12.7538,12.7708,685158.0
2023-12-14 11:20:00,15.07,15.08,15.03,15.07,912981.0,12.7708,12.7792,12.7369,12.7708,912981.0
2023-12-14 11:30:00,15.07,15.08,14.98,14.99,1496031.0,12.7708,12.7792,12.6945,12.703,1496031.0
2023-12-14 11:40:00,14.99,15.05,14.98,15.04,735195.0,12.703,12.7538,12.6945,12.7453,735195.0
2023-12-14 11:50:00,15.04,15.12,15.04,15.12,215063.0,12.7453,12.8131,12.7453,12.8131,215063.0
2023-12-14 12:00:00,15.12,15.13,15.1,15.12,375947.0,12.8131,12.8216,12.7962,12.8131,375947.0
2023-12-14 12:10:00,15.12,15.13,15.09,15.13,270985.0,12.8131,12.8216,12.7877,12.8216,270985.0
2023-12-14 12:20:00,15.13,15.16,15.12,15.15,264166.0,12.8216,12.847,12.8131,12.8386,264166.0
2023-12-14 12:30:00,15.15,15.2,15.14,15.19,383469.0,12.8386,12.8809,12.8301,12.8725,383469.0
2023-12-14 12:40:00,15.2,15.22,15.19,15.21,357048.0,12.8809,12.8979,12.8725,12.8894,357048.0
2023-12-14 12:50:00,15.21,15.25,15.21,15.24,271469.0,12.8894,12.9233,12.8894,12.9148,271469.0
2023-12-14 13:00:00,15.25,15.25,15.21,15.21,224786.0,12.9233,12.9233,12.8894,12.8894,224786.0
2023-12-14 13:10:00,15.21,15.25,15.21,15.24,195425.0,12.8894,12.9233,12.8894,12.9148,195425.0
2023-12-14 13:20:00,15.24,15.25,15.23,15.25,136281.0,12.9148,12.9233,12.9064,12.9233,136281.0
2023-12-14 13:30:00,15.24,15.25,15.23,15.23,168667.0,12.9148,12.9233,12.9064,12.9064,168667.0
2023-12-14 13:40:00,15.24,15.24,15.2,15.22,189866.0,12.9148,12.9148,12.8809,12.8979,189866.0
2023-12-14 13:50:00,15.21,15.22,15.17,15.18,223461.0,12.8894,12.8979,12.8555,12.864,223461.0
2023-12-14 14:00:00,15.18,15.24,15.18,15.24,215922.0,12.864,12.9148,12.864,12.9148,215922.0
2023-12-14 14:10:00,15.24,15.27,15.22,15.27,565517.0,12.9148,12.9403,12.8979,12.9403,565517.0
2023-12-14 14:20:00,15.27,15.27,15.19,15.21,408294.0,12.9403,12.9403,12.8725,12.8894,408294.0
2023-12-14 14:30:00,15.21,15.21,15.19,15.19,780725.0,12.8894,12.8894,12.8725,12.8725,780725.0
2023-12-14 14:40:00,15.2,15.2,15.13,15.14,560697.0,12.8809,12.8809,12.8216,12.8301,560697.0
2023-12-14 14:50:00,15.14,15.15,15.11,15.13,675247.0,12.8301,12.8386,12.8047,12.8216,675247.0
2023-12-14 15:00:00,15.13,15.16,15.12,15.15,284089.0,12.8216,12.847,12.8131,12.8386,284089.0
2023-12-14 15:10:00,15.15,15.15,15.11,15.12,369794.0,12.8386,12.8386,12.8047,12.8131,369794.0
2023-12-14 15:20:00,15.12,15.14,15.11,15.14,340111.0,12.8131,12.8301,12.8047,12.8301,340111.0
2023-12-14 15:30:00,15.14,15.16,15.12,15.15,568610.0,12.8301,12.847,12.8131,12.8386,568610.0
2023-12-14 15:40:00,15.15,15.17,15.13,15.17,724465.0,12.8386,12.8555,12.8216,12.8555,724465.0
2023-12-14 15:50:00,15.16,15.19,15.16,15.19,1041270.0,12.847,12.8725,12.847,12.8725,1041270.0
2023-12-15 09:30:00,15.33,15.34,15.06,15.06,809827.0,12.9911,12.9996,12.7623,12.7623,809827.0
2023-12-15 09:40:00,15.06,15.14,15.02,15.03,371751.0,12.7623,12.8301,12.7284,12.7369,371751.0
2023-12-15 09:50:00,15.03,15.04,14.99,15.01,360544.0,12.7369,12.7453,12.703,12.7199,360544.0
2023-12-15 10:00:00,15.02,15.05,14.98,15.04,309608.0,12.7284,12.7538,12.6945,12.7453,309608.0
2023-12-15 10:10:00,15.04,15.06,14.95,14.98,472517.0,12.7453,12.7623,12.6691,12.6945,472517.0
2023-12-15 10:20:00,14.98,14.98,14.9,14.97,385134.0,12.6945,12.6945,12.6267,12.686,385134.0
2023-12-15 10:30:00,14.97,15.01,14.97,14.99,233517.0,12.686,12.7199,12.686,12.703,233517.0
2023-12-15 10:40:00,14.99,15.01,14.95,14.99,451708.0,12.703,12.7199,12.6691,12.703,451708.0
2023-12-15 10:50:00,15.0,15.02,14.96,14.96,245761.0,12.7115,12.7284,12.6776,12.6776,245761.0
2023-12-15 11:00:00,14.96,14.97,14.93,14.96,188265.0,12.6776,12.686,12.6521,12.6776,188265.0
2023-12-15 11:10:00,14.96,14.99,14.95,14.98,226722.0,12.6776,12.703,12.6691,12.6945,226722.0
2023-12-15 11:20:00,14.98,15.05,14.97,15.04,153686.0,12.6945,12.7538,12.686,12.7453,153686.0
2023-12-15 11:30:00,15.04,15.05,14.99,15.0,195463.0,12.7453,12.7538,12.703,12.7115,195463.0
2023-12-15 11:40:00,14.99,15.02,14.99,15.01,128330.0,12.703,12.7284,12.703,12.7199,128330.0
2023-12-15 11:50:00,15.01,15.05,15.0,15.03,267632.0,12.7199,12.7538,12.7115,12.7369,267632.0
2023-12-15 12:00:00,15.03,15.05,15.02,15.05,90100.0,12.7369,12.7538,12.7284,12.7538,90100.0
2023-12-15 12:10:00,15.05,15.07,15.04,15.07,167869.0,12.7538,12.7708,12.7453,12.7708,167869.0
2023-12-15 12:20:00,15.07,15.08,15.03,15.04,121070.0,12.7708,12.7792,12.7369,12.7453,121070.0
2023-12-15 12:30:00,15.04,15.05,14.98,15.0,202351.0,12.7453,12.7538,12.6945,12.7115,202351.0
2023-12-15 12:40:00,15.0,15.01,14.99,15.0,504645.0,12.7115,12.7199,12.703,12.7115,504645.0
2023-12-15 12:50:00,15.0,15.02,14.98,14.99,193411.0,12.7115,12.7284,12.6945,12.703,193411.0
2023-12-15 13:00:00,14.99,15.01,14.97,14.98,256488.0,12.703,12.7199,12.686,12.6945,256488.0
2023-12-15 13:10:00,14.98,14.99,14.95,14.96,61595.0,12.6945,12.703,12.6691,12.6776,61595.0
2023-12-15 13:20:00,14.96,14.97,14.93,14.95,187921.0,12.6776,12.686,12.6521,12.6691,187921.0
2023-12-15 13:30:00,14.95,15.0,14.93,15.0,835109.0,12.6691,12.7115,12.6521,12.7115,835109.0
2023-12-15 13:40:00,15.0,15.02,14.98,15.0,498534.0,12.7115,12.7284,12.6945,12.7115,498534.0
2023-12-15 13:50:00,15.0,15.01,14.96,14.98,101494.0,12.7115,12.7199,12.6776,12.6945,101494.0
2023-12-15 14:00:00,14.97,15.01,14.96,15.0,143100.0,12.686,12.7199,12.6776,12.7115,143100.0
2023-12-15 14:10:00,15.0,15.01,14.98,15.01,95857.0,12.7115,12.7199,12.6945,12.7199,95857.0
2023-12-15 14:20:00,15.01,15.01,14.98,14.99,85393.0,12.7199,12.7199,12.6945,12.703,85393.0
2023-12-15 14:30:00,14.99,15.0,14.98,14.99,69214.0,12.703,12.7115,12.6945,12.703,69214.0
2023-12-15 14:40:00,14.99,14.99,14.97,14.99,47739.0,12.703,12.703,12.686,12.703,47739.0
2023-12-15 14:50:00,14.99,15.03,14.98,15.02,203284.0,12.703,12.7369,12.6945,12.7284,203284.0
2023-12-15 15:00:00,15.02,15.03,15.01,15.03,127637.0,12.7284,12.7369,12.7199,12.7369,127637.0
2023-12-15 15:10:00,15.03,15.04,14.99,15.02,469575.0,12.7369,12.7453,12.703,12.7284,469575.0
2023-12-15 15:20:00,15.02,15.02,14.98,14.99,173651.0,12.7284,12.7284,12.6945,12.703,173651.0
2023-12-15 15:30:00,14.99,14.99,14.96,14.99,240789.0,12.703,12.703,12.6776,12.703,240789.0
2023-12-15 15:40:00,14.99,14.99,14.95,14.96,360301.0,12.703,12.703,12.6691,12.6776,360301.0
2023-12-15 15:50:00,14.95,14.98,14.94,14.95,1389785.0,12.6691,12.6945,12.6606,12.6691,1389785.0
2023-12-18 09:30:00,15.29,15.39,15.27,15.37,2733238.0,12.9572,13.042,12.9403,13.025,2733238.0
2023-12-18 09:40:00,15.38,15.48,15.36,15.46,781071.0,13.0335,13.1182,13.0165,13.1013,781071.0
2023-12-18 09:50:00,15.46,15.46,15.4,15.45,430163.0,13.1013,13.1013,13.0504,13.0928,430163.0
2023-12-18 10:00:00,15.44,15.46,15.37,15.38,418837.0,13.0843,13.1013,13.025,13.0335,418837.0
2023-12-18 10:10:00,15.39,15.42,15.36,15.38,323686.0,13.042,13.0674,13.0165,13.0335,323686.0
2023-12-18 10:20:00,15.37,15.39,15.34,15.37,318899.0,13.025,13.042,12.9996,13.025,318899.0
2023-12-18 10:30:00,15.37,15.38,15.33,15.34,282217.0,13.025,13.0335,12.9911,12.9996,282217.0
2023-12-18 10:40:00,15.34,15.34,15.28,15.3,539826.0,12.9996,12.9996,12.9487,12.9657,539826.0
2023-12-18 10:50:00,15.3,15.36,15.28,15.36,372443.0,12.9657,13.0165,12.9487,13.0165,372443.0
2023-12-18 11:00:00,15.36,15.4,15.35,15.39,442384.0,13.0165,13.0504,13.0081,13.042,442384.0
2023-12-18 11:10:00,15.39,15.41,15.38,15.39,182102.0,13.042,13.0589,13.0335,13.042,182102.0
2023-12-18 11:20:00,15.39,15.4,15.38,15.4,155158.0,13.042,13.0504,13.0335,13.0504,155158.0
2023-12-18 11:30:00,15.39,15.4,15.35,15.36,193869.0,13.042,13.0504,13.0081,13.0165,193869.0
2023-12-18 11:40:00,15.36,15.39,15.34,15.38,229661.0,13.0165,13.042,12.9996,13.0335,229661.0
2023-12-18 11:50:00,15.38,15.39,15.35,15.37,241416.0,13.0335,13.042,13.0081,13.025,241416.0
2023-12-18 12:00:00,15.37,15.39,15.36,15.37,316497.0,13.025,13.042,13.0165,13.025,316497.0
2023-12-18 12:10:00,15.37,15.39,15.35,15.39,133944.0,13.025,13.042,13.0081,13.042,133944.0
2023-12-18 12:20:00,15.38,15.44,15.38,15.43,192375.0,13.0335,13.0843,13.0335,13.0758,192375.0
2023-12-18 12:30:00,15.43,15.44,15.41,15.42,153411.0,13.0758,13.0843,13.0589,13.0674,153411.0
2023-12-18 12:40:00,15.42,15.43,15.41,15.42,340632.0,13.0674,13.0758,13.0589,13.0674,340632.0
2023-12-18 12:50:00,15.42,15.42,15.4,15.41,111797.0,13.0674,13.0674,13.0504,13.0589,111797.0
2023-12-18 13:00:00,15.41,15.41,15.36,15.37,326525.0,13.0589,13.0589,13.0165,13.025,326525.0
2023-12-18 13:10:00,15.37,15.4,15.35,15.4,332209.0,13.025,13.0504,13.0081,13.0504,332209.0
2023-12-18 13:20:00,15.4,15.47,15.39,15.46,483928.0,13.0504,13.1097,13.042,13.1013,483928.0
2023-12-18 13:30:00,15.47,15.49,15.45,15.48,350966.0,13.1097,13.1267,13.0928,13.1182,350966.0
2023-12-18 13:40:00,15.48,15.49,15.44,15.44,306260.0,13.1182,13.1267,13.0843,13.0843,306260.0
2023-12-18 13:50:00,15.45,15.47,15.44,15.45,161006.0,13.0928,13.1097,13.0843,13.0928,161006.0
2023-12-18 14:00:00,15.44,15.45,15.4,15.4,250898.0,13.0843,13.0928,13.0504,13.0504,250898.0
2023-12-18 14:10:00,15.41,15.41,15.39,15.4,193316.0,13.0589,13.0589,13.042,13.0504,193316.0
2023-12-18 14:20:00,15.4,15.41,15.38,15.4,490834.0,13.0504,13.0589,13.0335,13.0504,490834.0
2023-12-18 14:30:00,15.4,15.43,15.39,15.42,202485.0,13.0504,13.0758,13.042,13.0674,202485.0
2023-12-18 14:40:00,15.42,15.42,15.38,15.39,193330.0,13.0674,13.0674,13.0335,13.042,193330.0
2023-12-18 14:50:00,15.39,15.42,15.38,15.4,206907.0,13.042,13.0674,13.0335,13.0504,206907.0
2023-12-18 15:00:00,15.41,15.41,15.37,15.38,239001.0,13.0589,13.0589,13.025,13.0335,239001.0
2023-12-18 15:10:00,15.38,15.38,15.36,15.38,292128.0,13.0335,13.0335,13.0165,13.0335,292128.0
2023-12-18 15:20:00,15.38,15.4,15.37,15.4,213646.0,13.0335,13.0504,13.025,13.0504,213646.0
2023-12-18 15:30:00,15.4,15.4,15.36,15.37,301416.0,13.0504,13.0504,13.0165,13.025,301416.0
2023-12-18 15:40:00,15.37,15.37,15.34,15.37,953565.0,13.025,13.025,12.9996,13.025,953565.0
2023-12-18 15:50:00,15.37,15.37,15.34,15.37,1071337.0,13.025,13.025,12.9996,13.025,1071337.0
2023-12-19 09:30:00,15.55,15.59,15.48,15.54,735753.0,13.1775,13.2114,13.1182,13.1691,735753.0
2023-12-19 09:40:00,15.54,15.59,15.49,15.5,603122.0,13.1691,13.2114,13.1267,13.1352,603122.0
2023-12-19 09:50:00,15.5,15.53,15.48,15.49,318590.0,13.1352,13.1606,13.1182,13.1267,318590.0
2023-12-19 10:00:00,15.49,15.49,15.41,15.42,345370.0,13.1267,13.1267,13.0589,13.0674,345370.0
2023-12-19 10:10:00,15.42,15.44,15.38,15.4,467169.0,13.0674,13.0843,13.0335,13.0504,467169.0
2023-12-19 10:20:00,15.41,15.44,15.39,15.42,298923.0,13.0589,13.0843,13.042,13.0674,298923.0
2023-12-19 10:30:00,15.42,15.47,15.4,15.46,231957.0,13.0674,13.1097,13.0504,13.1013,231957.0
2023-12-19 10:40:00,15.47,15.5,15.44,15.5,321866.0,13.1097,13.1352,13.0843,13.1352,321866.0
2023-12-19 10:50:00,15.5,15.53,15.49,15.51,320679.0,13.1352,13.1606,13.1267,13.1436,320679.0
2023-12-19 11:00:00,15.5,15.52,15.49,15.5,156973.0,13.1352,13.1521,13.1267,13.1352,156973.0
2023-12-19 11:10:00,15.51,15.52,15.49,15.5,160407.0,13.1436,13.1521,13.1267,13.1352,160407.0
2023-12-19 11:20:00,15.5,15.5,15.48,15.49,71367.0,13.1352,13.1352,13.1182,13.1267,71367.0
2023-12-19 11:30:00,15.5,15.53,15.47,15.51,302548.0,13.1352,13.1606,13.1097,13.1436,302548.0
2023-12-19 11:40:00,15.51,15.52,15.49,15.51,170083.0,13.1436,13.1521,13.1267,13.1436,170083.0
2023-12-19 11:50:00,15.51,15.52,15.5,15.52,134891.0,13.1436,13.1521,13.1352,13.1521,134891.0
2023-12-19 12:00:00,15.52,15.54,15.5,15.51,211366.0,13.1521,13.1691,13.1352,13.1436,211366.0
2023-12-19 12:10:00,15.5,15.52,15.49,15.52,136931.0,13.1352,13.1521,13.1267,13.1521,136931.0
2023-12-19 12:20:00,15.52,15.53,15.5,15.53,140979.0,13.1521,13.1606,13.1352,13.1606,140979.0
2023-12-19 12:30:00,15.53,15.57,15.52,15.57,161740.0,13.1606,13.1945,13.1521,13.1945,161740.0
2023-12-19 12:40:00,15.57,15.57,15.54,15.54,244983.0,13.1945,13.1945,13.1691,13.1691,244983.0
2023-12-19 12:50:00,15.54,15.56,15.52,15.55,576357.0,13.1691,13.186,13.1521,13.1775,576357.0
2023-12-19 13:00:00,15.55,15.55,15.52,15.53,258685.0,13.1775,13.1775,13.1521,13.1606,258685.0
2023-12-19 13:10:00,15.53,15.53,15.5,15.53,118909.0,13.1606,13.1606,13.1352,13.1606,118909.0
2023-12-19 13:20:00,15.53,15.55,15.52,15.54,153270.0,13.1606,13.1775,13.1521,13.1691,153270.0
2023-12-19 13:30:00,15.54,15.63,15.53,15.6,1028581.0,13.1691,13.2453,13.1606,13.2199,1028581.0
2023-12-19 13:40:00,15.6,15.6,15.55,15.56,319744.0,13.2199,13.2199,13.1775,13.186,319744.0
2023-12-19 13:50:00,15.56,15.56,15.53,15.55,128754.0,13.186,13.186,13.1606,13.1775,128754.0
2023-12-19 14:00:00,15.56,15.57,15.55,15.57,104501.0,13.186,13.1945,13.1775,13.1945,104501.0
2023-12-19 14:10:00,15.57,15.59,15.56,15.59,115097.0,13.1945,13.2114,13.186,13.2114,115097.0
2023-12-19 14:20:00,15.59,15.62,15.58,15.61,410227.0,13.2114,13.2369,13.203,13.2284,410227.0
2023-12-19 14:30:00,15.61,15.61,15.59,15.61,153279.0,13.2284,13.2284,13.2114,13.2284,153279.0
2023-12-19 14:40:00,15.6,15.61,15.57,15.59,370094.0,13.2199,13.2284,13.1945,13.2114,370094.0
2023-12-19 14:50:00,15.59,15.6,15.57,15.59,319966.0,13.2114,13.2199,13.1945,13.2114,319966.0
2023-12-19 15:00:00,15.59,15.6,15.56,15.58,344372.0,13.2114,13.2199,13.186,13.203,344372.0
2023-12-19 15:10:00,15.58,15.58,15.57,15.58,121067.0,13.203,13.203,13.1945,13.203,121067.0
2023-12-19 15:20:00,15.57,15.59,15.57,15.59,167153.0,13.1945,13.2114,13.1945,13.2114,167153.0
2023-12-19 15:30:00,15.59,15.59,15.56,15.58,342969.0,13.2114,13.2114,13.186,13.203,342969.0
2023-12-19 15:40:00,15.58,15.6,15.57,15.59,601879.0,13.203,13.2199,13.1945,13.2114,601879.0
2023-12-19 15:50:00,15.59,15.63,15.58,15.63,1289310.0,13.2114,13.2453,13.203,13.2453,1289310.0
2023-12-20 09:30:00,15.63,15.77,15.6,15.73,1810646.0,13.2453,13.364,13.2199,13.3301,1810646.0
2023-12-20 09:40:00,15.72,15.75,15.66,15.67,423858.0,13.3216,13.347,13.2708,13.2792,423858.0
2023-12-20 09:50:00,15.67,15.7,15.65,15.68,251406.0,13.2792,13.3047,13.2623,13.2877,251406.0
2023-12-20 10:00:00,15.67,15.68,15.6,15.63,284318.0,13.2792,13.2877,13.2199,13.2453,284318.0
2023-12-20 10:10:00,15.63,15.64,15.6,15.62,252539.0,13.2453,13.2538,13.2199,13.2369,252539.0
2023-12-20 10:20:00,15.61,15.68,15.6,15.65,173333.0,13.2284,13.2877,13.2199,13.2623,173333.0
2023-12-20 10:30:00,15.65,15.66,15.6,15.62,228261.0,13.2623,13.2708,13.2199,13.2369,228261.0
2023-12-20 10:40:00,15.61,15.65,15.6,15.65,245202.0,13.2284,13.2623,13.2199,13.2623,245202.0
2023-12-20 10:50:00,15.65,15.65,15.58,15.6,268020.0,13.2623,13.2623,13.203,13.2199,268020.0
2023-12-20 11:00:00,15.59,15.63,15.57,15.63,190969.0,13.2114,13.2453,13.1945,13.2453,190969.0
2023-12-20 11:10:00,15.63,15.64,15.59,15.62,250982.0,13.2453,13.2538,13.2114,13.2369,250982.0
2023-12-20 11:20:00,15.61,15.65,15.61,15.63,309388.0,13.2284,13.2623,13.2284,13.2453,309388.0
2023-12-20 11:30:00,15.62,15.63,15.6,15.61,109666.0,13.2369,13.2453,13.2199,13.2284,109666.0
2023-12-20 11:40:00,15.62,15.63,15.59,15.59,354183.0,13.2369,13.2453,13.2114,13.2114,354183.0
2023-12-20 11:50:00,15.6,15.62,15.59,15.6,164619.0,13.2199,13.2369,13.2114,13.2199,164619.0
2023-12-20 12:00:00,15.6,15.65,15.6,15.64,266925.0,13.2199,13.2623,13.2199,13.2538,266925.0
2023-12-20 12:10:00,15.64,15.66,15.63,15.64,145279.0,13.2538,13.2708,13.2453,13.2538,145279.0
2023-12-20 12:20:00,15.63,15.65,15.62,15.63,196260.0,13.2453,13.2623,13.2369,13.2453,196260.0
2023-12-20 12:30:00,15.64,15.65,15.61,15.63,342452.0,13.2538,13.2623,13.2284,13.2453,342452.0
2023-12-20 12:40:00,15.63,15.64,15.61,15.63,252962.0,13.2453,13.2538,13.2284,13.2453,252962.0
2023-12-20 12:50:00,15.63,15.69,15.63,15.67,278479.0,13.2453,13.2962,13.2453,13.2792,278479.0
2023-12-20 13:00:00,15.67,15.69,15.64,15.69,366682.0,13.2792,13.2962,13.2538,13.2962,366682.0
2023-12-20 13:10:00,15.68,15.69,15.67,15.69,175191.0,13.2877,13.2962,13.2792,13.2962,175191.0
2023-12-20 13:20:00,15.68,15.69,15.66,15.67,350762.0,13.2877,13.2962,13.2708,13.2792,350762.0
2023-12-20 13:30:00,15.67,15.68,15.65,15.67,469300.0,13.2792,13.2877,13.2623,13.2792,469300.0
2023-12-20 13:40:00,15.68,15.68,15.65,15.67,373579.0,13.2877,13.2877,13.2623,13.2792,373579.0
2023-12-20 13:50:00,15.66,15.7,15.65,15.7,646317.0,13.2708,13.3047,13.2623,13.3047,646317.0
2023-12-20 14:00:00,15.7,15.73,15.69,15.71,424522.0,13.3047,13.3301,13.2962,13.3131,424522.0
2023-12-20 14:10:00,15.7,15.74,15.7,15.73,180462.0,13.3047,13.3386,13.3047,13.3301,180462.0
2023-12-20 14:20:00,15.73,15.73,15.67,15.68,402779.0,13.3301,13.3301,13.2792,13.2877,402779.0
2023-12-20 14:30:00,15.68,15.69,15.63,15.64,343100.0,13.2877,13.2962,13.2453,13.2538,343100.0
2023-12-20 14:40:00,15.64,15.65,15.59,15.61,446570.0,13.2538,13.2623,13.2114,13.2284,446570.0
2023-12-20 14:50:00,15.61,15.62,15.53,15.56,585187.0,13.2284,13.2369,13.1606,13.186,585187.0
2023-12-20 15:00:00,15.56,15.58,15.51,15.54,361782.0,13.186,13.203,13.1436,13.1691,361782.0
2023-12-20 15:10:00,15.54,15.6,15.53,15.58,377178.0,13.1691,13.2199,13.1606,13.203,377178.0
2023-12-20 15:20:00,15.58,15.58,15.53,15.54,424059.0,13.203,13.203,13.1606,13.1691,424059.0
2023-12-20 15:30:00,15.53,15.59,15.53,15.59,543554.0,13.1606,13.2114,13.1606,13.2114,543554.0
2023-12-20 15:40:00,15.59,15.59,15.56,15.59,513608.0,13.2114,13.2114,13.186,13.2114,513608.0
2023-12-20 15:50:00,15.59,15.59,15.48,15.48,1112986.0,13.2114,13.2114,13.1182,13.1182,1112986.0
2023-12-21 09:30:00,15.59,15.75,15.59,15.71,651505.0,13.2114,13.347,13.2114,13.3131,651505.0
2023-12-21 09:40:00,15.7,15.73,15.65,15.66,243347.0,13.3047,13.3301,13.2623,13.2708,243347.0
2023-12-21 09:50:00,15.65,15.66,15.61,15.61,124248.0,13.2623,13.2708,13.2284,13.2284,124248.0
2023-12-21 10:00:00,15.61,15.63,15.55,15.55,135308.0,13.2284,13.2453,13.1775,13.1775,135308.0
2023-12-21 10:10:00,15.55,15.58,15.53,15.56,206262.0,13.1775,13.203,13.1606,13.186,206262.0
2023-12-21 10:20:00,15.55,15.62,15.55,15.61,431081.0,13.1775,13.2369,13.1775,13.2284,431081.0
2023-12-21 10:30:00,15.61,15.64,15.6,15.6,207551.0,13.2284,13.2538,13.2199,13.2199,207551.0
2023-12-21 10:40:00,15.6,15.63,15.59,15.6,209045.0,13.2199,13.2453,13.2114,13.2199,209045.0
2023-12-21 10:50:00,15.6,15.6,15.56,15.58,138080.0,13.2199,13.2199,13.186,13.203,138080.0
2023-12-21 11:00:00,15.58,15.6,15.58,15.6,122977.0,13.203,13.2199,13.203,13.2199,122977.0
2023-12-21 11:10:00,15.6,15.68,15.6,15.68,122115.0,13.2199,13.2877,13.2199,13.2877,122115.0
2023-12-21 11:20:00,15.67,15.69,15.66,15.68,196249.0,13.2792,13.2962,13.2708,13.2877,196249.0
2023-12-21 11:30:00,15.68,15.69,15.64,15.65,113336.0,13.2877,13.2962,13.2538,13.2623,113336.0
2023-12-21 11:40:00,15.65,15.66,15.64,15.66,123693.0,13.2623,13.2708,13.2538,13.2708,123693.0
2023-12-21 11:50:00,15.65,15.65,15.59,15.6,157304.0,13.2623,13.2623,13.2114,13.2199,157304.0
2023-12-21 12:00:00,15.6,15.61,15.57,15.57,193810.0,13.2199,13.2284,13.1945,13.1945,193810.0
2023-12-21 12:10:00,15.58,15.6,15.57,15.59,92946.0,13.203,13.2199,13.1945,13.2114,92946.0
2023-12-21 12:20:00,15.59,15.59,15.54,15.54,217539.0,13.2114,13.2114,13.1691,13.1691,217539.0
2023-12-21 12:30:00,15.54,15.58,15.52,15.54,299583.0,13.1691,13.203,13.1521,13.1691,299583.0
2023-12-21 12:40:00,15.54,15.55,15.5,15.5,179517.0,13.1691,13.1775,13.1352,13.1352,179517.0
2023-12-21 12:50:00,15.5,15.51,15.48,15.51,218400.0,13.1352,13.1436,13.1182,13.1436,218400.0
2023-12-21 13:00:00,15.51,15.53,15.48,15.48,248371.0,13.1436,13.1606,13.1182,13.1182,248371.0
2023-12-21 13:10:00,15.49,15.5,15.46,15.47,193300.0,13.1267,13.1352,13.1013,13.1097,193300.0
2023-12-21 13:20:00,15.48,15.52,15.47,15.51,223541.0,13.1182,13.1521,13.1097,13.1436,223541.0
2023-12-21 13:30:00,15.51,15.52,15.49,15.5,146416.0,13.1436,13.1521,13.1267,13.1352,146416.0
2023-12-21 13:40:00,15.49,15.51,15.48,15.5,147665.0,13.1267,13.1436,13.1182,13.1352,147665.0
2023-12-21 13:50:00,15.5,15.51,15.48,15.5,113277.0,13.1352,13.1436,13.1182,13.1352,113277.0
2023-12-21 14:00:00,15.5,15.52,15.49,15.52,219596.0,13.1352,13.1521,13.1267,13.1521,219596.0
2023-12-21 14:10:00,15.51,15.54,15.51,15.53,181662.0,13.1436,13.1691,13.1436,13.1606,181662.0
2023-12-21 14:20:00,15.54,15.54,15.51,15.53,80970.0,13.1691,13.1691,13.1436,13.1606,80970.0
2023-12-21 14:30:00,15.53,15.57,15.52,15.54,196825.0,13.1606,13.1945,13.1521,13.1691,196825.0
2023-12-21 14:40:00,15.54,15.56,15.54,15.54,82552.0,13.1691,13.186,13.1691,13.1691,82552.0
2023-12-21 14:50:00,15.54,15.55,15.52,15.53,187636.0,13.1691,13.1775,13.1521,13.1606,187636.0
2023-12-21 15:00:00,15.53,15.54,15.52,15.53,197093.0,13.1606,13.1691,13.1521,13.1606,197093.0
2023-12-21 15:10:00,15.53,15.54,15.51,15.54,145893.0,13.1606,13.1691,13.1436,13.1691,145893.0
2023-12-21 15:20:00,15.54,15.55,15.52,15.54,188334.0,13.1691,13.1775,13.1521,13.1691,188334.0
2023-12-21 15:30:00,15.54,15.55,15.54,15.54,126206.0,13.1691,13.1775,13.1691,13.1691,126206.0
2023-12-21 15:40:00,15.54,15.56,15.54,15.54,535943.0,13.1691,13.186,13.1691,13.1691,535943.0
2023-12-21 15:50:00,15.54,15.57,15.54,15.55,784034.0,13.1691,13.1945,13.1691,13.1775,784034.0
2023-12-22 09:30:00,15.73,15.85,15.7,15.85,834954.0,13.3301,13.4318,13.3047,13.4318,834954.0
2023-12-22 09:40:00,15.85,15.86,15.78,15.8,405091.0,13.4318,13.4402,13.3724,13.3894,405091.0
2023-12-22 09:50:00,15.79,15.8,15.73,15.76,127322.0,13.3809,13.3894,13.3301,13.3555,127322.0
2023-12-22 10:00:00,15.76,15.85,15.75,15.84,113380.0,13.3555,13.4318,13.347,13.4233,113380.0
2023-12-22 10:10:00,15.83,15.83,15.8,15.81,202098.0,13.4148,13.4148,13.3894,13.3979,202098.0
2023-12-22 10:20:00,15.82,15.83,15.77,15.78,203958.0,13.4063,13.4148,13.364,13.3724,203958.0
2023-12-22 10:30:00,15.77,15.79,15.74,15.77,210361.0,13.364,13.3809,13.3386,13.364,210361.0
2023-12-22 10:40:00,15.77,15.78,15.7,15.73,393916.0,13.364,13.3724,13.3047,13.3301,393916.0
2023-12-22 10:50:00,15.74,15.74,15.71,15.72,275371.0,13.3386,13.3386,13.3131,13.3216,275371.0
2023-12-22 11:00:00,15.72,15.72,15.69,15.71,201554.0,13.3216,13.3216,13.2962,13.3131,201554.0
2023-12-22 11:10:00,15.72,15.77,15.71,15.77,312232.0,13.3216,13.364,13.3131,13.364,312232.0
2023-12-22 11:20:00,15.77,15.79,15.75,15.78,170759.0,13.364,13.3809,13.347,13.3724,170759.0
2023-12-22 11:30:00,15.78,15.78,15.74,15.76,137912.0,13.3724,13.3724,13.3386,13.3555,137912.0
2023-12-22 11:40:00,15.76,15.77,15.74,15.76,85329.0,13.3555,13.364,13.3386,13.3555,85329.0
2023-12-22 11:50:00,15.76,15.8,15.75,15.79,151302.0,13.3555,13.3894,13.347,13.3809,151302.0
2023-12-22 12:00:00,15.79,15.81,15.78,15.79,349196.0,13.3809,13.3979,13.3724,13.3809,349196.0
2023-12-22 12:10:00,15.79,15.82,15.78,15.82,183388.0,13.3809,13.4063,13.3724,13.4063,183388.0
2023-12-22 12:20:00,15.82,15.84,15.81,15.83,127796.0,13.4063,13.4233,13.3979,13.4148,127796.0
2023-12-22 12:30:00,15.83,15.84,15.81,15.84,112096.0,13.4148,13.4233,13.3979,13.4233,112096.0
2023-12-22 12:40:00,15.84,15.87,15.83,15.87,323380.0,13.4233,13.4487,13.4148,13.4487,323380.0
2023-12-22 12:50:00,15.87,15.89,15.86,15.89,315968.0,13.4487,13.4657,13.4402,13.4657,315968.0
2023-12-22 13:00:00,15.89,15.89,15.85,15.87,172689.0,13.4657,13.4657,13.4318,13.4487,172689.0
2023-12-22 13:10:00,15.88,15.88,15.85,15.87,197324.0,13.4572,13.4572,13.4318,13.4487,197324.0
2023-12-22 13:20:00,15.86,15.88,15.86,15.88,72128.0,13.4402,13.4572,13.4402,13.4572,72128.0
2023-12-22 13:30:00,15.88,15.9,15.87,15.89,144566.0,13.4572,13.4741,13.4487,13.4657,144566.0
2023-12-22 13:40:00,15.89,15.89,15.87,15.89,113180.0,13.4657,13.4657,13.4487,13.4657,113180.0
2023-12-22 13:50:00,15.88,15.9,15.87,15.89,127500.0,13.4572,13.4741,13.4487,13.4657,127500.0
2023-12-22 14:00:00,15.89,15.9,15.86,15.88,148618.0,13.4657,13.4741,13.4402,13.4572,148618.0
2023-12-22 14:10:00,15.88,15.88,15.83,15.83,255539.0,13.4572,13.4572,13.4148,13.4148,255539.0
2023-12-22 14:20:00,15.84,15.85,15.8,15.81,183306.0,13.4233,13.4318,13.3894,13.3979,183306.0
2023-12-22 14:30:00,15.81,15.83,15.78,15.81,194891.0,13.3979,13.4148,13.3724,13.3979,194891.0
2023-12-22 14:40:00,15.82,15.85,15.81,15.84,173437.0,13.4063,13.4318,13.3979,13.4233,173437.0
2023-12-22 14:50:00,15.85,15.86,15.83,15.85,145627.0,13.4318,13.4402,13.4148,13.4318,145627.0
2023-12-22 15:00:00,15.85,15.86,15.82,15.83,197116.0,13.4318,13.4402,13.4063,13.4148,197116.0
2023-12-22 15:10:00,15.83,15.84,15.82,15.83,245046.0,13.4148,13.4233,13.4063,13.4148,245046.0
2023-12-22 15:20:00,15.83,15.84,15.81,15.82,167795.0,13.4148,13.4233,13.3979,13.4063,167795.0
2023-12-22 15:30:00,15.82,15.82,15.8,15.81,308477.0,13.4063,13.4063,13.3894,13.3979,308477.0
2023-12-22 15:40:00,15.81,15.82,15.77,15.78,459774.0,13.3979,13.4063,13.364,13.3724,459774.0
2023-12-22 15:50:00,15.77,15.8,15.77,15.78,935011.0,13.364,13.3894,13.364,13.3724,935011.0
2023-12-26 09:30:00,16.07,16.16,16.04,16.08,785436.0,13.6182,13.6945,13.5928,13.6267,785436.0
2023-12-26 09:40:00,16.09,16.09,16.0,16.01,137755.0,13.6352,13.6352,13.5589,13.5674,137755.0
2023-12-26 09:50:00,16.0,16.05,16.0,16.03,104385.0,13.5589,13.6013,13.5589,13.5843,104385.0
2023-12-26 10:00:00,16.03,16.09,16.02,16.09,125566.0,13.5843,13.6352,13.5758,13.6352,125566.0
2023-12-26 10:10:00,16.08,16.12,16.07,16.1,280995.0,13.6267,13.6606,13.6182,13.6436,280995.0
2023-12-26 10:20:00,16.1,16.12,16.08,16.12,251384.0,13.6436,13.6606,13.6267,13.6606,251384.0
2023-12-26 10:30:00,16.12,16.17,16.11,16.16,459467.0,13.6606,13.7029,13.6521,13.6945,459467.0
2023-12-26 10:40:00,16.16,16.18,16.14,16.17,229756.0,13.6945,13.7114,13.6775,13.7029,229756.0
2023-12-26 10:50:00,16.17,16.22,16.17,16.21,548804.0,13.7029,13.7453,13.7029,13.7368,548804.0
2023-12-26 11:00:00,16.21,16.21,16.18,16.19,130259.0,13.7368,13.7368,13.7114,13.7199,130259.0
2023-12-26 11:10:00,16.19,16.22,16.18,16.21,277368.0,13.7199,13.7453,13.7114,13.7368,277368.0
2023-12-26 11:20:00,16.2,16.21,16.18,16.2,88948.0,13.7284,13.7368,13.7114,13.7284,88948.0
2023-12-26 11:30:00,16.2,16.22,16.19,16.21,193512.0,13.7284,13.7453,13.7199,13.7368,193512.0
2023-12-26 11:40:00,16.21,16.23,16.2,16.23,196764.0,13.7368,13.7538,13.7284,13.7538,196764.0
2023-12-26 11:50:00,16.23,16.24,16.21,16.21,338673.0,13.7538,13.7623,13.7368,13.7368,338673.0
2023-12-26 12:00:00,16.21,16.23,16.21,16.21,233022.0,13.7368,13.7538,13.7368,13.7368,233022.0
2023-12-26 12:10:00,16.21,16.25,16.21,16.25,204988.0,13.7368,13.7707,13.7368,13.7707,204988.0
2023-12-26 12:20:00,16.24,16.25,16.21,16.24,251992.0,13.7623,13.7707,13.7368,13.7623,251992.0
2023-12-26 12:30:00,16.24,16.25,16.23,16.23,59782.0,13.7623,13.7707,13.7538,13.7538,59782.0
2023-12-26 12:40:00,16.23,16.25,16.22,16.25,152142.0,13.7538,13.7707,13.7453,13.7707,152142.0
2023-12-26 12:50:00,16.25,16.25,16.23,16.23,102073.0,13.7707,13.7707,13.7538,13.7538,102073.0
2023-12-26 13:00:00,16.23,16.25,16.23,16.24,108357.0,13.7538,13.7707,13.7538,13.7623,108357.0
2023-12-26 13:10:00,16.24,16.25,16.23,16.24,111693.0,13.7623,13.7707,13.7538,13.7623,111693.0
2023-12-26 13:20:00,16.23,16.25,16.23,16.24,168419.0,13.7538,13.7707,13.7538,13.7623,168419.0
2023-12-26 13:30:00,16.23,16.26,16.23,16.25,226636.0,13.7538,13.7792,13.7538,13.7707,226636.0
2023-12-26 13:40:00,16.25,16.26,16.24,16.25,105634.0,13.7707,13.7792,13.7623,13.7707,105634.0
2023-12-26 13:50:00,16.25,16.25,16.21,16.21,158588.0,13.7707,13.7707,13.7368,13.7368,158588.0
2023-12-26 14:00:00,16.21,16.25,16.21,16.25,274274.0,13.7368,13.7707,13.7368,13.7707,274274.0
2023-12-26 14:10:00,16.25,16.25,16.21,16.22,137638.0,13.7707,13.7707,13.7368,13.7453,137638.0
2023-12-26 14:20:00,16.21,16.22,16.19,16.2,78188.0,13.7368,13.7453,13.7199,13.7284,78188.0
2023-12-26 14:30:00,16.2,16.21,16.19,16.2,154253.0,13.7284,13.7368,13.7199,13.7284,154253.0
2023-12-26 14:40:00,16.2,16.23,16.19,16.23,143268.0,13.7284,13.7538,13.7199,13.7538,143268.0
2023-12-26 14:50:00,16.23,16.24,16.22,16.24,69048.0,13.7538,13.7623,13.7453,13.7623,69048.0
2023-12-26 15:00:00,16.24,16.25,16.23,16.25,180781.0,13.7623,13.7707,13.7538,13.7707,180781.0
2023-12-26 15:10:00,16.25,16.25,16.24,16.25,57883.0,13.7707,13.7707,13.7623,13.7707,57883.0
2023-12-26 15:20:00,16.25,16.26,16.24,16.24,190871.0,13.7707,13.7792,13.7623,13.7623,190871.0
2023-12-26 15:30:00,16.25,16.25,16.22,16.23,296867.0,13.7707,13.7707,13.7453,13.7538,296867.0
2023-12-26 15:40:00,16.22,16.24,16.21,16.23,419858.0,13.7453,13.7623,13.7368,13.7538,419858.0
2023-12-26 15:50:00,16.23,16.24,16.2,16.2,772873.0,13.7538,13.7623,13.7284,13.7284,772873.0
2023-12-27 09:30:00,16.21,16.22,16.16,16.21,406999.0,13.7368,13.7453,13.6945,13.7368,406999.0
2023-12-27 09:40:00,16.21,16.24,16.18,16.23,147254.0,13.7368,13.7623,13.7114,13.7538,147254.0
2023-12-27 09:50:00,16.23,16.24,16.18,16.2,147157.0,13.7538,13.7623,13.7114,13.7284,147157.0
2023-12-27 10:00:00,16.21,16.22,16.18,16.19,185948.0,13.7368,13.7453,13.7114,13.7199,185948.0
2023-12-27 10:10:00,16.18,16.21,16.16,16.19,352340.0,13.7114,13.7368,13.6945,13.7199,352340.0
2023-12-27 10:20:00,16.18,16.25,16.17,16.24,199468.0,13.7114,13.7707,13.7029,13.7623,199468.0
2023-12-27 10:30:00,16.24,16.24,16.22,16.23,60822.0,13.7623,13.7623,13.7453,13.7538,60822.0
2023-12-27 10:40:00,16.23,16.24,16.2,16.22,76421.0,13.7538,13.7623,13.7284,13.7453,76421.0
2023-12-27 10:50:00,16.21,16.24,16.21,16.24,59814.0,13.7368,13.7623,13.7368,13.7623,59814.0
2023-12-27 11:00:00,16.23,16.25,16.21,16.23,156766.0,13.7538,13.7707,13.7368,13.7538,156766.0
2023-12-27 11:10:00,16.22,16.25,16.21,16.22,143195.0,13.7453,13.7707,13.7368,13.7453,143195.0
2023-12-27 11:20:00,16.23,16.23,16.19,16.2,85803.0,13.7538,13.7538,13.7199,13.7284,85803.0
2023-12-27 11:30:00,16.2,16.22,16.19,16.21,126248.0,13.7284,13.7453,13.7199,13.7368,126248.0
2023-12-27 11:40:00,16.21,16.22,16.19,16.2,104150.0,13.7368,13.7453,13.7199,13.7284,104150.0
2023-12-27 11:50:00,16.2,16.2,16.14,16.16,212655.0,13.7284,13.7284,13.6775,13.6945,212655.0
2023-12-27 12:00:00,16.15,16.18,16.15,16.17,166653.0,13.686,13.7114,13.686,13.7029,166653.0
2023-12-27 12:10:00,16.18,16.19,16.16,16.18,270088.0,13.7114,13.7199,13.6945,13.7114,270088.0
2023-12-27 12:20:00,16.19,16.19,16.17,16.17,98297.0,13.7199,13.7199,13.7029,13.7029,98297.0
2023-12-27 12:30:00,16.18,16.19,16.16,16.19,156204.0,13.7114,13.7199,13.6945,13.7199,156204.0
2023-12-27 12:40:00,16.19,16.19,16.16,16.18,146322.0,13.7199,13.7199,13.6945,13.7114,146322.0
2023-12-27 12:50:00,16.18,16.18,16.14,16.14,108820.0,13.7114,13.7114,13.6775,13.6775,108820.0
2023-12-27 13:00:00,16.15,16.19,16.14,16.18,138742.0,13.686,13.7199,13.6775,13.7114,138742.0
2023-12-27 13:10:00,16.18,16.19,16.16,16.19,167057.0,13.7114,13.7199,13.6945,13.7199,167057.0
2023-12-27 13:20:00,16.19,16.2,16.17,16.18,102645.0,13.7199,13.7284,13.7029,13.7114,102645.0
2023-12-27 13:30:00,16.18,16.19,16.16,16.18,172477.0,13.7114,13.7199,13.6945,13.7114,172477.0
2023-12-27 13:40:00,16.18,16.19,16.17,16.18,89045.0,13.7114,13.7199,13.7029,13.7114,89045.0
2023-12-27 13:50:00,16.18,16.19,16.14,16.14,113652.0,13.7114,13.7199,13.6775,13.6775,113652.0
2023-12-27 14:00:00,16.14,16.15,16.11,16.14,247051.0,13.6775,13.686,13.6521,13.6775,247051.0
2023-12-27 14:10:00,16.13,16.15,16.11,16.13,147819.0,13.669,13.686,13.6521,13.669,147819.0
2023-12-27 14:20:00,16.14,16.14,16.12,16.14,192236.0,13.6775,13.6775,13.6606,13.6775,192236.0
2023-12-27 14:30:00,16.14,16.14,16.13,16.14,34129.0,13.6775,13.6775,13.669,13.6775,34129.0
2023-12-27 14:40:00,16.14,16.15,16.13,16.13,59503.0,13.6775,13.686,13.669,13.669,59503.0
2023-12-27 14:50:00,16.14,16.14,16.12,16.12,97331.0,13.6775,13.6775,13.6606,13.6606,97331.0
2023-12-27 15:00:00,16.13,16.15,16.12,16.14,277814.0,13.669,13.686,13.6606,13.6775,277814.0
2023-12-27 15:10:00,16.14,16.16,16.14,16.16,77539.0,13.6775,13.6945,13.6775,13.6945,77539.0
2023-12-27 15:20:00,16.16,16.16,16.15,16.15,73632.0,13.6945,13.6945,13.686,13.686,73632.0
2023-12-27 15:30:00,16.16,16.17,16.15,16.16,125810.0,13.6945,13.7029,13.686,13.6945,125810.0
2023-12-27 15:40:00,16.16,16.17,16.14,16.14,271422.0,13.6945,13.7029,13.6775,13.6775,271422.0
2023-12-27 15:50:00,16.14,16.19,16.14,16.19,686617.0,13.6775,13.7199,13.6775,13.7199,686617.0
2023-12-28 09:30:00,16.03,16.15,16.02,16.14,766607.0,13.5843,13.686,13.5758,13.6775,766607.0
2023-12-28 09:40:00,16.15,16.15,16.07,16.08,515462.0,13.686,13.686,13.6182,13.6267,515462.0
2023-12-28 09:50:00,16.08,16.1,16.07,16.09,277128.0,13.6267,13.6436,13.6182,13.6352,277128.0
2023-12-28 10:00:00,16.09,16.09,16.05,16.05,183357.0,13.6352,13.6352,13.6013,13.6013,183357.0
2023-12-28 10:10:00,16.06,16.11,16.06,16.1,181044.0,13.6097,13.6521,13.6097,13.6436,181044.0
2023-12-28 10:20:00,16.11,16.13,16.09,16.12,169065.0,13.6521,13.669,13.6352,13.6606,169065.0
2023-12-28 10:30:00,16.13,16.14,16.09,16.11,187124.0,13.669,13.6775,13.6352,13.6521,187124.0
2023-12-28 10:40:00,16.11,16.13,16.09,16.12,188483.0,13.6521,13.669,13.6352,13.6606,188483.0
2023-12-28 10:50:00,16.12,16.12,16.08,16.11,211168.0,13.6606,13.6606,13.6267,13.6521,211168.0
2023-12-28 11:00:00,16.11,16.13,16.1,16.13,79921.0,13.6521,13.669,13.6436,13.669,79921.0
2023-12-28 11:10:00,16.13,16.14,16.11,16.12,206068.0,13.669,13.6775,13.6521,13.6606,206068.0
2023-12-28 11:20:00,16.11,16.12,16.09,16.11,173152.0,13.6521,13.6606,13.6352,13.6521,173152.0
2023-12-28 11:30:00,16.11,16.13,16.1,16.11,106508.0,13.6521,13.669,13.6436,13.6521,106508.0
2023-12-28 11:40:00,16.11,16.12,16.09,16.12,214602.0,13.6521,13.6606,13.6352,13.6606,214602.0
2023-12-28 11:50:00,16.12,16.12,16.07,16.09,192342.0,13.6606,13.6606,13.6182,13.6352,192342.0
2023-12-28 12:00:00,16.08,16.1,16.07,16.08,215217.0,13.6267,13.6436,13.6182,13.6267,215217.0
2023-12-28 12:10:00,16.08,16.11,16.08,16.1,88166.0,13.6267,13.6521,13.6267,13.6436,88166.0
2023-12-28 12:20:00,16.1,16.1,16.06,16.08,184085.0,13.6436,13.6436,13.6097,13.6267,184085.0
2023-12-28 12:30:00,16.07,16.1,16.06,16.1,104168.0,13.6182,13.6436,13.6097,13.6436,104168.0
2023-12-28 12:40:00,16.1,16.11,16.08,16.09,180819.0,13.6436,13.6521,13.6267,13.6352,180819.0
2023-12-28 12:50:00,16.09,16.12,16.08,16.1,126123.0,13.6352,13.6606,13.6267,13.6436,126123.0
2023-12-28 13:00:00,16.11,16.11,16.07,16.08,224556.0,13.6521,13.6521,13.6182,13.6267,224556.0
2023-12-28 13:10:00,16.09,16.1,16.07,16.09,211584.0,13.6352,13.6436,13.6182,13.6352,211584.0
2023-12-28 13:20:00,16.09,16.11,16.08,16.1,341995.0,13.6352,13.6521,13.6267,13.6436,341995.0
2023-12-28 13:30:00,16.1,16.11,16.08,16.1,144442.0,13.6436,13.6521,13.6267,13.6436,144442.0
2023-12-28 13:40:00,16.09,16.09,16.06,16.07,157828.0,13.6352,13.6352,13.6097,13.6182,157828.0
2023-12-28 13:50:00,16.07,16.09,16.06,16.09,322656.0,13.6182,13.6352,13.6097,13.6352,322656.0
2023-12-28 14:00:00,16.08,16.09,16.06,16.08,296724.0,13.6267,13.6352,13.6097,13.6267,296724.0
2023-12-28 14:10:00,16.07,16.09,16.05,16.07,289456.0,13.6182,13.6352,13.6013,13.6182,289456.0
2023-12-28 14:20:00,16.07,16.1,16.06,16.09,218489.0,13.6182,13.6436,13.6097,13.6352,218489.0
2023-12-28 14:30:00,16.1,16.11,16.07,16.09,305233.0,13.6436,13.6521,13.6182,13.6352,305233.0
2023-12-28 14:40:00,16.09,16.1,16.07,16.1,227575.0,13.6352,13.6436,13.6182,13.6436,227575.0
2023-12-28 14:50:00,16.1,16.11,16.07,16.08,250007.0,13.6436,13.6521,13.6182,13.6267,250007.0
2023-12-28 15:00:00,16.08,16.08,16.04,16.05,202284.0,13.6267,13.6267,13.5928,13.6013,202284.0
2023-12-28 15:10:00,16.05,16.05,16.02,16.05,160175.0,13.6013,13.6013,13.5758,13.6013,160175.0
2023-12-28 15:20:00,16.05,16.06,16.03,16.04,446347.0,13.6013,13.6097,13.5843,13.5928,446347.0
2023-12-28 15:30:00,16.04,16.08,16.03,16.07,502285.0,13.5928,13.6267,13.5843,13.6182,502285.0
2023-12-28 15:40:00,16.07,16.09,16.06,16.08,438124.0,13.6182,13.6352,13.6097,13.6267,438124.0
2023-12-28 15:50:00,16.08,16.08,16.03,16.03,671856.0,13.6267,13.6267,13.5843,13.5843,671856.0
2023-12-29 09:30:00,16.06,16.1,15.9,16.07,411207.0,13.6097,13.6436,13.4741,13.6182,411207.0
2023-12-29 09:40:00,16.07,16.07,16.02,16.05,98174.0,13.6182,13.6182,13.5758,13.6013,98174.0
2023-12-29 09:50:00,16.06,16.07,16.03,16.05,99479.0,13.6097,13.6182,13.5843,13.6013,99479.0
2023-12-29 10:00:00,16.04,16.05,16.01,16.01,117461.0,13.5928,13.6013,13.5674,13.5674,117461.0
2023-12-29 10:10:00,16.01,16.03,16.0,16.03,185486.0,13.5674,13.5843,13.5589,13.5843,185486.0
2023-12-29 10:20:00,16.02,16.07,16.02,16.07,75631.0,13.5758,13.6182,13.5758,13.6182,75631.0
2023-12-29 10:30:00,16.07,16.08,16.05,16.06,68858.0,13.6182,13.6267,13.6013,13.6097,68858.0
2023-12-29 10:40:00,16.07,16.07,16.03,16.03,175407.0,13.6182,13.6182,13.5843,13.5843,175407.0
2023-12-29 10:50:00,16.03,16.04,16.01,16.01,101167.0,13.5843,13.5928,13.5674,13.5674,101167.0
2023-12-29 11:00:00,16.02,16.03,16.0,16.0,60890.0,13.5758,13.5843,13.5589,13.5589,60890.0
2023-12-29 11:10:00,16.01,16.01,15.95,15.97,145995.0,13.5674,13.5674,13.5165,13.5335,145995.0
2023-12-29 11:20:00,15.97,15.98,15.92,15.94,106857.0,13.5335,13.5419,13.4911,13.508,106857.0
2023-12-29 11:30:00,15.94,16.0,15.94,15.99,143040.0,13.508,13.5589,13.508,13.5504,143040.0
2023-12-29 11:40:00,15.99,16.0,15.97,15.98,40947.0,13.5504,13.5589,13.5335,13.5419,40947.0
2023-12-29 11:50:00,15.98,15.98,15.96,15.97,92754.0,13.5419,13.5419,13.525,13.5335,92754.0
2023-12-29 12:00:00,15.97,15.98,15.95,15.96,84660.0,13.5335,13.5419,13.5165,13.525,84660.0
2023-12-29 12:10:00,15.97,16.0,15.96,16.0,107520.0,13.5335,13.5589,13.525,13.5589,107520.0
2023-12-29 12:20:00,16.0,16.01,15.98,16.0,74734.0,13.5589,13.5674,13.5419,13.5589,74734.0
2023-12-29 12:30:00,16.0,16.02,15.99,16.0,36820.0,13.5589,13.5758,13.5504,13.5589,36820.0
2023-12-29 12:40:00,16.01,16.03,15.99,16.0,88536.0,13.5674,13.5843,13.5504,13.5589,88536.0
2023-12-29 12:50:00,16.0,16.01,15.98,16.0,130403.0,13.5589,13.5674,13.5419,13.5589,130403.0
2023-12-29 13:00:00,16.0,16.01,15.99,16.0,64154.0,13.5589,13.5674,13.5504,13.5589,64154.0
2023-12-29 13:10:00,15.99,16.01,15.98,15.99,96269.0,13.5504,13.5674,13.5419,13.5504,96269.0
2023-12-29 13:20:00,15.99,15.99,15.97,15.97,51203.0,13.5504,13.5504,13.5335,13.5335,51203.0
2023-12-29 13:30:00,15.98,16.0,15.97,15.99,84694.0,13.5419,13.5589,13.5335,13.5504,84694.0
2023-12-29 13:40:00,16.0,16.0,15.98,15.99,73074.0,13.5589,13.5589,13.5419,13.5504,73074.0
2023-12-29 13:50:00,15.99,15.99,15.97,15.98,113730.0,13.5504,13.5504,13.5335,13.5419,113730.0
2023-12-29 14:00:00,15.98,15.98,15.96,15.97,60441.0,13.5419,13.5419,13.525,13.5335,60441.0
2023-12-29 14:10:00,15.97,15.98,15.96,15.97,48509.0,13.5335,13.5419,13.525,13.5335,48509.0
2023-12-29 14:20:00,15.98,15.98,15.94,15.96,69680.0,13.5419,13.5419,13.508,13.525,69680.0
2023-12-29 14:30:00,15.95,15.96,15.94,15.96,63387.0,13.5165,13.525,13.508,13.525,63387.0
2023-12-29 14:40:00,15.96,15.97,15.95,15.97,46503.0,13.525,13.5335,13.5165,13.5335,46503.0
2023-12-29 14:50:00,15.97,15.97,15.96,15.97,46574.0,13.5335,13.5335,13.525,13.5335,46574.0
2023-12-29 15:00:00,15.97,15.98,15.96,15.98,87316.0,13.5335,13.5419,13.525,13.5419,87316.0
2023-12-29 15:10:00,15.98,15.98,15.96,15.97,129438.0,13.5419,13.5419,13.525,13.5335,129438.0
2023-12-29 15:20:00,15.97,15.98,15.96,15.98,115233.0,13.5335,13.5419,13.525,13.5419,115233.0
2023-12-29 15:30:00,15.98,15.98,15.97,15.98,30066.0,13.5419,13.5419,13.5335,13.5419,30066.0
2023-12-29 15:40:00,15.97,15.98,15.95,15.96,148959.0,13.5335,13.5419,13.5165,13.525,148959.0
2023-12-29 15:50:00,15.96,15.97,15.94,15.97,469063.0,13.525,13.5335,13.508,13.5335,469063.0
2024-01-02 09:30:00,16.09,16.22,16.09,16.19,613484.0,13.6352,13.7453,13.6352,13.7199,613484.0
2024-01-02 09:40:00,16.19,16.21,16.12,16.15,259590.0,13.7199,13.7368,13.6606,13.686,259590.0
2024-01-02 09:50:00,16.16,16.22,16.15,16.18,146442.0,13.6945,13.7453,13.686,13.7114,146442.0
2024-01-02 10:00:00,16.17,16.2,16.12,16.15,326688.0,13.7029,13.7284,13.6606,13.686,326688.0
2024-01-02 10:10:00,16.15,16.15,16.08,16.08,147938.0,13.686,13.686,13.6267,13.6267,147938.0
2024-01-02 10:20:00,16.09,16.1,16.03,16.07,178075.0,13.6352,13.6436,13.5843,13.6182,178075.0
2024-01-02 10:30:00,16.06,16.07,16.02,16.05,156723.0,13.6097,13.6182,13.5758,13.6013,156723.0
2024-01-02 10:40:00,16.06,16.09,16.04,16.04,157924.0,13.6097,13.6352,13.5928,13.5928,157924.0
2024-01-02 10:50:00,16.04,16.06,16.03,16.04,96279.0,13.5928,13.6097,13.5843,13.5928,96279.0
2024-01-02 11:00:00,16.05,16.11,16.05,16.1,251648.0,13.6013,13.6521,13.6013,13.6436,251648.0
2024-01-02 11:10:00,16.11,16.11,16.05,16.06,180310.0,13.6521,13.6521,13.6013,13.6097,180310.0
2024-01-02 11:20:00,16.06,16.08,16.03,16.07,141046.0,13.6097,13.6267,13.5843,13.6182,141046.0
2024-01-02 11:30:00,16.07,16.09,16.03,16.04,205774.0,13.6182,13.6352,13.5843,13.5928,205774.0
2024-01-02 11:40:00,16.04,16.07,16.03,16.06,91834.0,13.5928,13.6182,13.5843,13.6097,91834.0
2024-01-02 11:50:00,16.06,16.09,16.04,16.09,94036.0,13.6097,13.6352,13.5928,13.6352,94036.0
2024-01-02 12:00:00,16.09,16.1,16.07,16.07,123909.0,13.6352,13.6436,13.6182,13.6182,123909.0
2024-01-02 12:10:00,16.07,16.09,16.06,16.08,195592.0,13.6182,13.6352,13.6097,13.6267,195592.0
2024-01-02 12:20:00,16.08,16.1,16.06,16.09,212362.0,13.6267,13.6436,13.6097,13.6352,212362.0
2024-01-02 12:30:00,16.09,16.12,16.08,16.12,164285.0,13.6352,13.6606,13.6267,13.6606,164285.0
2024-01-02 12:40:00,16.12,16.14,16.11,16.13,137030.0,13.6606,13.6775,13.6521,13.669,137030.0
2024-01-02 12:50:00,16.13,16.13,16.08,16.09,194258.0,13.669,13.669,13.6267,13.6352,194258.0
2024-01-02 13:00:00,16.09,16.09,16.01,16.03,291905.0,13.6352,13.6352,13.5674,13.5843,291905.0
2024-01-02 13:10:00,16.03,16.06,16.02,16.05,167052.0,13.5843,13.6097,13.5758,13.6013,167052.0
2024-01-02 13:20:00,16.05,16.08,16.04,16.06,172340.0,13.6013,13.6267,13.5928,13.6097,172340.0
2024-01-02 13:30:00,16.06,16.07,16.01,16.02,267777.0,13.6097,13.6182,13.5674,13.5758,267777.0
2024-01-02 13:40:00,16.01,16.03,15.99,16.0,285332.0,13.5674,13.5843,13.5504,13.5589,285332.0
2024-01-02 13:50:00,16.0,16.01,15.96,15.97,301570.0,13.5589,13.5674,13.525,13.5335,301570.0
2024-01-02 14:00:00,15.97,15.98,15.94,15.96,190484.0,13.5335,13.5419,13.508,13.525,190484.0
2024-01-02 14:10:00,15.96,15.97,15.93,15.94,318838.0,13.525,13.5335,13.4996,13.508,318838.0
2024-01-02 14:20:00,15.94,15.97,15.93,15.97,206484.0,13.508,13.5335,13.4996,13.5335,206484.0
2024-01-02 14:30:00,15.97,15.98,15.95,15.96,238012.0,13.5335,13.5419,13.5165,13.525,238012.0
2024-01-02 14:40:00,15.96,15.98,15.95,15.96,86680.0,13.525,13.5419,13.5165,13.525,86680.0
2024-01-02 14:50:00,15.96,15.96,15.93,15.95,138955.0,13.525,13.525,13.4996,13.5165,138955.0
2024-01-02 15:00:00,15.95,15.97,15.94,15.96,177002.0,13.5165,13.5335,13.508,13.525,177002.0
2024-01-02 15:10:00,15.96,15.97,15.94,15.96,150570.0,13.525,13.5335,13.508,13.525,150570.0
2024-01-02 15:20:00,15.96,15.96,15.93,15.94,126615.0,13.525,13.525,13.4996,13.508,126615.0
2024-01-02 15:30:00,15.94,15.94,15.92,15.94,183760.0,13.508,13.508,13.4911,13.508,183760.0
2024-01-02 15:40:00,15.94,15.96,15.92,15.95,252062.0,13.508,13.525,13.4911,13.5165,252062.0
2024-01-02 15:50:00,15.95,16.0,15.94,16.0,790626.0,13.5165,13.5589,13.508,13.5589,790626.0
2024-01-03 09:30:00,16.04,16.23,16.0,16.21,868330.0,13.5928,13.7538,13.5589,13.7368,868330.0
2024-01-03 09:40:00,16.22,16.25,16.18,16.24,341878.0,13.7453,13.7707,13.7114,13.7623,341878.0
2024-01-03 09:50:00,16.25,16.27,16.22,16.26,392238.0,13.7707,13.7877,13.7453,13.7792,392238.0
2024-01-03 10:00:00,16.26,16.35,16.25,16.34,674439.0,13.7792,13.8555,13.7707,13.847,674439.0
2024-01-03 10:10:00,16.34,16.35,16.3,16.35,217803.0,13.847,13.8555,13.8131,13.8555,217803.0
2024-01-03 10:20:00,16.35,16.42,16.34,16.41,421314.0,13.8555,13.9148,13.847,13.9063,421314.0
2024-01-03 10:30:00,16.41,16.44,16.36,16.39,463854.0,13.9063,13.9318,13.864,13.8894,463854.0
2024-01-03 10:40:00,16.39,16.41,16.37,16.4,271568.0,13.8894,13.9063,13.8724,13.8979,271568.0
2024-01-03 10:50:00,16.4,16.45,16.39,16.45,312959.0,13.8979,13.9402,13.8894,13.9402,312959.0
2024-01-03 11:00:00,16.45,16.53,16.44,16.46,642980.0,13.9402,14.008,13.9318,13.9487,642980.0
2024-01-03 11:10:00,16.47,16.5,16.45,16.49,287181.0,13.9572,13.9826,13.9402,13.9741,287181.0
2024-01-03 11:20:00,16.49,16.51,16.46,16.46,199978.0,13.9741,13.9911,13.9487,13.9487,199978.0
2024-01-03 11:30:00,16.46,16.47,16.43,16.45,241939.0,13.9487,13.9572,13.9233,13.9402,241939.0
2024-01-03 11:40:00,16.44,16.48,16.44,16.48,383323.0,13.9318,13.9656,13.9318,13.9656,383323.0
2024-01-03 11:50:00,16.48,16.5,16.46,16.5,605855.0,13.9656,13.9826,13.9487,13.9826,605855.0
2024-01-03 12:00:00,16.5,16.52,16.45,16.45,645649.0,13.9826,13.9995,13.9402,13.9402,645649.0
2024-01-03 12:10:00,16.45,16.46,16.41,16.45,337780.0,13.9402,13.9487,13.9063,13.9402,337780.0
2024-01-03 12:20:00,16.45,16.48,16.44,16.47,202299.0,13.9402,13.9656,13.9318,13.9572,202299.0
2024-01-03 12:30:00,16.47,16.5,16.46,16.48,201033.0,13.9572,13.9826,13.9487,13.9656,201033.0
2024-01-03 12:40:00,16.47,16.5,16.47,16.5,278693.0,13.9572,13.9826,13.9572,13.9826,278693.0
2024-01-03 12:50:00,16.5,16.53,16.49,16.52,214864.0,13.9826,14.008,13.9741,13.9995,214864.0
2024-01-03 13:00:00,16.53,16.55,16.52,16.55,206836.0,14.008,14.025,13.9995,14.025,206836.0
2024-01-03 13:10:00,16.55,16.56,16.54,16.56,148155.0,14.025,14.0334,14.0165,14.0334,148155.0
2024-01-03 13:20:00,16.56,16.59,16.55,16.57,288660.0,14.0334,14.0589,14.025,14.0419,288660.0
2024-01-03 13:30:00,16.57,16.58,16.54,16.56,208450.0,14.0419,14.0504,14.0165,14.0334,208450.0
2024-01-03 13:40:00,16.55,16.58,16.54,16.57,299848.0,14.025,14.0504,14.0165,14.0419,299848.0
2024-01-03 13:50:00,16.57,16.6,16.56,16.57,361293.0,14.0419,14.0673,14.0334,14.0419,361293.0
2024-01-03 14:00:00,16.57,16.59,16.54,16.56,208242.0,14.0419,14.0589,14.0165,14.0334,208242.0
2024-01-03 14:10:00,16.56,16.59,16.54,16.56,295670.0,14.0334,14.0589,14.0165,14.0334,295670.0
2024-01-03 14:20:00,16.56,16.63,16.55,16.63,222358.0,14.0334,14.0928,14.025,14.0928,222358.0
2024-01-03 14:30:00,16.63,16.64,16.6,16.61,378824.0,14.0928,14.1012,14.0673,14.0758,378824.0
2024-01-03 14:40:00,16.62,16.64,16.6,16.63,229077.0,14.0843,14.1012,14.0673,14.0928,229077.0
2024-01-03 14:50:00,16.63,16.63,16.6,16.6,168602.0,14.0928,14.0928,14.0673,14.0673,168602.0
2024-01-03 15:00:00,16.61,16.62,16.58,16.6,279659.0,14.0758,14.0843,14.0504,14.0673,279659.0
2024-01-03 15:10:00,16.59,16.6,16.56,16.58,216125.0,14.0589,14.0673,14.0334,14.0504,216125.0
2024-01-03 15:20:00,16.59,16.61,16.57,16.6,565686.0,14.0589,14.0758,14.0419,14.0673,565686.0
2024-01-03 15:30:00,16.6,16.63,16.58,16.59,789865.0,14.0673,14.0928,14.0504,14.0589,789865.0
2024-01-03 15:40:00,16.59,16.62,16.58,16.61,654621.0,14.0589,14.0843,14.0504,14.0758,654621.0
2024-01-03 15:50:00,16.61,16.61,16.57,16.57,1613838.0,14.0758,14.0758,14.0419,14.0419,1613838.0
2024-01-04 09:30:00,16.54,16.66,16.49,16.61,700642.0,14.0165,14.1182,13.9741,14.0758,700642.0
2024-01-04 09:40:00,16.62,16.67,16.56,16.61,525350.0,14.0843,14.1267,14.0334,14.0758,525350.0
2024-01-04 09:50:00,16.61,16.7,16.61,16.7,443740.0,14.0758,14.1521,14.0758,14.1521,443740.0
2024-01-04 10:00:00,16.7,16.73,16.67,16.7,381807.0,14.1521,14.1775,14.1267,14.1521,381807.0
2024-01-04 10:10:00,16.7,16.73,16.69,16.7,371222.0,14.1521,14.1775,14.1436,14.1521,371222.0
2024-01-04 10:20:00,16.71,16.73,16.67,16.71,466146.0,14.1606,14.1775,14.1267,14.1606,466146.0
2024-01-04 10:30:00,16.71,16.77,16.71,16.76,451859.0,14.1606,14.2114,14.1606,14.2029,451859.0
2024-01-04 10:40:00,16.77,16.79,16.75,16.76,594956.0,14.2114,14.2284,14.1945,14.2029,594956.0
2024-01-04 10:50:00,16.76,16.76,16.7,16.7,294058.0,14.2029,14.2029,14.1521,14.1521,294058.0
2024-01-04 11:00:00,16.71,16.72,16.64,16.65,383522.0,14.1606,14.169,14.1012,14.1097,383522.0
2024-01-04 11:10:00,16.65,16.69,16.64,16.66,226727.0,14.1097,14.1436,14.1012,14.1182,226727.0
2024-01-04 11:20:00,16.66,16.69,16.63,16.63,264229.0,14.1182,14.1436,14.0928,14.0928,264229.0
2024-01-04 11:30:00,16.63,16.64,16.58,16.63,260034.0,14.0928,14.1012,14.0504,14.0928,260034.0
2024-01-04 11:40:00,16.62,16.64,16.59,16.6,320388.0,14.0843,14.1012,14.0589,14.0673,320388.0
2024-01-04 11:50:00,16.59,16.6,16.55,16.55,204235.0,14.0589,14.0673,14.025,14.025,204235.0
2024-01-04 12:00:00,16.55,16.6,16.54,16.59,171412.0,14.025,14.0673,14.0165,14.0589,171412.0
2024-01-04 12:10:00,16.59,16.59,16.53,16.55,221140.0,14.0589,14.0589,14.008,14.025,221140.0
2024-01-04 12:20:00,16.55,16.58,16.54,16.57,226988.0,14.025,14.0504,14.0165,14.0419,226988.0
2024-01-04 12:30:00,16.57,16.6,16.54,16.59,255489.0,14.0419,14.0673,14.0165,14.0589,255489.0
2024-01-04 12:40:00,16.59,16.6,16.55,16.55,296411.0,14.0589,14.0673,14.025,14.025,296411.0
2024-01-04 12:50:00,16.55,16.58,16.52,16.52,526389.0,14.025,14.0504,13.9995,13.9995,526389.0
2024-01-04 13:00:00,16.52,16.53,16.45,16.49,284040.0,13.9995,14.008,13.9402,13.9741,284040.0
2024-01-04 13:10:00,16.49,16.5,16.45,16.47,248465.0,13.9741,13.9826,13.9402,13.9572,248465.0
2024-01-04 13:20:00,16.47,16.5,16.46,16.48,216830.0,13.9572,13.9826,13.9487,13.9656,216830.0
2024-01-04 13:30:00,16.48,16.5,16.45,16.46,102206.0,13.9656,13.9826,13.9402,13.9487,102206.0
2024-01-04 13:40:00,16.46,16.48,16.45,16.46,154722.0,13.9487,13.9656,13.9402,13.9487,154722.0
2024-01-04 13:50:00,16.46,16.47,16.45,16.46,95915.0,13.9487,13.9572,13.9402,13.9487,95915.0
2024-01-04 14:00:00,16.45,16.47,16.42,16.43,122448.0,13.9402,13.9572,13.9148,13.9233,122448.0
2024-01-04 14:10:00,16.43,16.47,16.42,16.46,152937.0,13.9233,13.9572,13.9148,13.9487,152937.0
2024-01-04 14:20:00,16.46,16.47,16.43,16.44,233013.0,13.9487,13.9572,13.9233,13.9318,233013.0
2024-01-04 14:30:00,16.44,16.45,16.42,16.43,176242.0,13.9318,13.9402,13.9148,13.9233,176242.0
2024-01-04 14:40:00,16.43,16.43,16.4,16.41,166953.0,13.9233,13.9233,13.8979,13.9063,166953.0
2024-01-04 14:50:00,16.42,16.44,16.4,16.41,339418.0,13.9148,13.9318,13.8979,13.9063,339418.0
2024-01-04 15:00:00,16.41,16.41,16.39,16.39,205348.0,13.9063,13.9063,13.8894,13.8894,205348.0
2024-01-04 15:10:00,16.39,16.4,16.35,16.36,241176.0,13.8894,13.8979,13.8555,13.864,241176.0
2024-01-04 15:20:00,16.36,16.4,16.35,16.39,305530.0,13.864,13.8979,13.8555,13.8894,305530.0
2024-01-04 15:30:00,16.39,16.41,16.38,16.4,408257.0,13.8894,13.9063,13.8809,13.8979,408257.0
2024-01-04 15:40:00,16.39,16.41,16.36,16.38,726436.0,13.8894,13.9063,13.864,13.8809,726436.0
2024-01-04 15:50:00,16.38,16.39,16.35,16.35,956110.0,13.8809,13.8894,13.8555,13.8555,956110.0
2024-01-05 09:30:00,16.57,16.64,16.53,16.57,646615.0,14.0419,14.1012,14.008,14.0419,646615.0
2024-01-05 09:40:00,16.57,16.58,16.51,16.52,334622.0,14.0419,14.0504,13.9911,13.9995,334622.0
2024-01-05 09:50:00,16.51,16.55,16.48,16.55,256531.0,13.9911,14.025,13.9656,14.025,256531.0
2024-01-05 10:00:00,16.55,16.61,16.54,16.6,364931.0,14.025,14.0758,14.0165,14.0673,364931.0
2024-01-05 10:10:00,16.59,16.64,16.58,16.63,421087.0,14.0589,14.1012,14.0504,14.0928,421087.0
2024-01-05 10:20:00,16.62,16.65,16.58,16.6,290946.0,14.0843,14.1097,14.0504,14.0673,290946.0
2024-01-05 10:30:00,16.6,16.63,16.57,16.58,252941.0,14.0673,14.0928,14.0419,14.0504,252941.0
2024-01-05 10:40:00,16.59,16.61,16.56,16.58,145319.0,14.0589,14.0758,14.0334,14.0504,145319.0
2024-01-05 10:50:00,16.59,16.59,16.56,16.56,71595.0,14.0589,14.0589,14.0334,14.0334,71595.0
2024-01-05 11:00:00,16.56,16.56,16.48,16.49,221234.0,14.0334,14.0334,13.9656,13.9741,221234.0
2024-01-05 11:10:00,16.49,16.54,16.48,16.52,204075.0,13.9741,14.0165,13.9656,13.9995,204075.0
2024-01-05 11:20:00,16.52,16.56,16.49,16.55,251424.0,13.9995,14.0334,13.9741,14.025,251424.0
2024-01-05 11:30:00,16.56,16.56,16.54,16.55,147459.0,14.0334,14.0334,14.0165,14.025,147459.0
2024-01-05 11:40:00,16.55,16.57,16.48,16.48,196764.0,14.025,14.0419,13.9656,13.9656,196764.0
2024-01-05 11:50:00,16.49,16.5,16.46,16.49,243670.0,13.9741,13.9826,13.9487,13.9741,243670.0
2024-01-05 12:00:00,16.48,16.49,16.44,16.46,176309.0,13.9656,13.9741,13.9318,13.9487,176309.0
2024-01-05 12:10:00,16.45,16.48,16.43,16.44,158991.0,13.9402,13.9656,13.9233,13.9318,158991.0
2024-01-05 12:20:00,16.44,16.46,16.39,16.4,184977.0,13.9318,13.9487,13.8894,13.8979,184977.0
2024-01-05 12:30:00,16.39,16.43,16.38,16.4,195963.0,13.8894,13.9233,13.8809,13.8979,195963.0
2024-01-05 12:40:00,16.4,16.42,16.38,16.39,154108.0,13.8979,13.9148,13.8809,13.8894,154108.0
2024-01-05 12:50:00,16.39,16.43,16.37,16.4,247426.0,13.8894,13.9233,13.8724,13.8979,247426.0
2024-01-05 13:00:00,16.41,16.41,16.38,16.39,173330.0,13.9063,13.9063,13.8809,13.8894,173330.0
2024-01-05 13:10:00,16.39,16.4,16.37,16.4,241052.0,13.8894,13.8979,13.8724,13.8979,241052.0
2024-01-05 13:20:00,16.4,16.45,16.39,16.45,302696.0,13.8979,13.9402,13.8894,13.9402,302696.0
2024-01-05 13:30:00,16.45,16.49,16.44,16.48,233511.0,13.9402,13.9741,13.9318,13.9656,233511.0
2024-01-05 13:40:00,16.48,16.51,16.47,16.48,167098.0,13.9656,13.9911,13.9572,13.9656,167098.0
2024-01-05 13:50:00,16.48,16.51,16.48,16.48,102210.0,13.9656,13.9911,13.9656,13.9656,102210.0
2024-01-05 14:00:00,16.48,16.52,16.48,16.51,85479.0,13.9656,13.9995,13.9656,13.9911,85479.0
2024-01-05 14:10:00,16.51,16.53,16.49,16.5,57947.0,13.9911,14.008,13.9741,13.9826,57947.0
2024-01-05 14:20:00,16.5,16.52,16.49,16.51,138785.0,13.9826,13.9995,13.9741,13.9911,138785.0
2024-01-05 14:30:00,16.51,16.52,16.49,16.51,125533.0,13.9911,13.9995,13.9741,13.9911,125533.0
2024-01-05 14:40:00,16.51,16.51,16.48,16.5,92637.0,13.9911,13.9911,13.9656,13.9826,92637.0
2024-01-05 14:50:00,16.5,16.5,16.47,16.48,72601.0,13.9826,13.9826,13.9572,13.9656,72601.0
2024-01-05 15:00:00,16.48,16.49,16.45,16.47,159995.0,13.9656,13.9741,13.9402,13.9572,159995.0
2024-01-05 15:10:00,16.47,16.54,16.47,16.53,370866.0,13.9572,14.0165,13.9572,14.008,370866.0
2024-01-05 15:20:00,16.53,16.53,16.49,16.5,189081.0,14.008,14.008,13.9741,13.9826,189081.0
2024-01-05 15:30:00,16.5,16.51,16.48,16.51,179181.0,13.9826,13.9911,13.9656,13.9911,179181.0
2024-01-05 15:40:00,16.51,16.54,16.5,16.52,300345.0,13.9911,14.0165,13.9826,13.9995,300345.0
2024-01-05 15:50:00,16.52,16.56,16.51,16.54,718469.0,13.9995,14.0334,13.9911,14.0165,718469.0
2024-01-08 09:30:00,16.22,16.23,16.09,16.09,1035962.0,13.7453,13.7538,13.6352,13.6352,1035962.0
2024-01-08 09:40:00,16.09,16.1,16.01,16.06,785402.0,13.6352,13.6436,13.5674,13.6097,785402.0
2024-01-08 09:50:00,16.07,16.08,16.01,16.04,622843.0,13.6182,13.6267,13.5674,13.5928,622843.0
2024-01-08 10:00:00,16.04,16.05,15.97,15.98,810171.0,13.5928,13.6013,13.5335,13.5419,810171.0
2024-01-08 10:10:00,15.99,16.02,15.98,16.0,584849.0,13.5504,13.5758,13.5419,13.5589,584849.0
2024-01-08 10:20:00,15.99,16.09,15.97,16.07,363911.0,13.5504,13.6352,13.5335,13.6182,363911.0
2024-01-08 10:30:00,16.08,16.1,16.05,16.1,271765.0,13.6267,13.6436,13.6013,13.6436,271765.0
2024-01-08 10:40:00,16.1,16.15,16.08,16.14,310979.0,13.6436,13.686,13.6267,13.6775,310979.0
2024-01-08 10:50:00,16.15,16.16,16.11,16.13,246506.0,13.686,13.6945,13.6521,13.669,246506.0
2024-01-08 11:00:00,16.13,16.16,16.1,16.16,172026.0,13.669,13.6945,13.6436,13.6945,172026.0
2024-01-08 11:10:00,16.15,16.16,16.1,16.11,232063.0,13.686,13.6945,13.6436,13.6521,232063.0
2024-01-08 11:20:00,16.11,16.18,16.1,16.18,242115.0,13.6521,13.7114,13.6436,13.7114,242115.0
2024-01-08 11:30:00,16.18,16.2,16.16,16.17,222065.0,13.7114,13.7284,13.6945,13.7029,222065.0
2024-01-08 11:40:00,16.18,16.19,16.15,16.15,117959.0,13.7114,13.7199,13.686,13.686,117959.0
2024-01-08 11:50:00,16.16,16.16,16.11,16.13,176930.0,13.6945,13.6945,13.6521,13.669,176930.0
2024-01-08 12:00:00,16.12,16.13,16.1,16.12,267125.0,13.6606,13.669,13.6436,13.6606,267125.0
2024-01-08 12:10:00,16.12,16.14,16.11,16.14,207228.0,13.6606,13.6775,13.6521,13.6775,207228.0
2024-01-08 12:20:00,16.13,16.14,16.11,16.14,149347.0,13.669,13.6775,13.6521,13.6775,149347.0
2024-01-08 12:30:00,16.14,16.15,16.12,16.14,91252.0,13.6775,13.686,13.6606,13.6775,91252.0
2024-01-08 12:40:00,16.14,16.17,16.14,16.16,176026.0,13.6775,13.7029,13.6775,13.6945,176026.0
2024-01-08 12:50:00,16.16,16.17,16.13,16.16,154502.0,13.6945,13.7029,13.669,13.6945,154502.0
2024-01-08 13:00:00,16.16,16.17,16.14,16.16,113828.0,13.6945,13.7029,13.6775,13.6945,113828.0
2024-01-08 13:10:00,16.16,16.16,16.14,16.15,113587.0,13.6945,13.6945,13.6775,13.686,113587.0
2024-01-08 13:20:00,16.16,16.19,16.15,16.18,168531.0,13.6945,13.7199,13.686,13.7114,168531.0
2024-01-08 13:30:00,16.18,16.22,16.18,16.2,218079.0,13.7114,13.7453,13.7114,13.7284,218079.0
2024-01-08 13:40:00,16.2,16.21,16.17,16.17,208996.0,13.7284,13.7368,13.7029,13.7029,208996.0
2024-01-08 13:50:00,16.17,16.19,16.15,16.16,135911.0,13.7029,13.7199,13.686,13.6945,135911.0
2024-01-08 14:00:00,16.17,16.19,16.16,16.19,128390.0,13.7029,13.7199,13.6945,13.7199,128390.0
2024-01-08 14:10:00,16.19,16.21,16.18,16.2,204574.0,13.7199,13.7368,13.7114,13.7284,204574.0
2024-01-08 14:20:00,16.2,16.21,16.19,16.21,155788.0,13.7284,13.7368,13.7199,13.7368,155788.0
2024-01-08 14:30:00,16.2,16.26,16.2,16.23,240200.0,13.7284,13.7792,13.7284,13.7538,240200.0
2024-01-08 14:40:00,16.24,16.24,16.22,16.23,116228.0,13.7623,13.7623,13.7453,13.7538,116228.0
2024-01-08 14:50:00,16.23,16.26,16.23,16.25,82857.0,13.7538,13.7792,13.7538,13.7707,82857.0
2024-01-08 15:00:00,16.25,16.26,16.21,16.21,122419.0,13.7707,13.7792,13.7368,13.7368,122419.0
2024-01-08 15:10:00,16.22,16.24,16.21,16.21,203941.0,13.7453,13.7623,13.7368,13.7368,203941.0
2024-01-08 15:20:00,16.21,16.24,16.2,16.24,531989.0,13.7368,13.7623,13.7284,13.7623,531989.0
2024-01-08 15:30:00,16.24,16.26,16.23,16.25,682041.0,13.7623,13.7792,13.7538,13.7707,682041.0
2024-01-08 15:40:00,16.25,16.26,16.23,16.25,361431.0,13.7707,13.7792,13.7538,13.7707,361431.0
2024-01-08 15:50:00,16.25,16.28,16.25,16.27,1351761.0,13.7707,13.7962,13.7707,13.7877,1351761.0
2024-01-09 09:30:00,16.28,16.29,16.17,16.19,554839.0,13.7962,13.8046,13.7029,13.7199,554839.0
2024-01-09 09:40:00,16.19,16.2,16.08,16.12,534682.0,13.7199,13.7284,13.6267,13.6606,534682.0
2024-01-09 09:50:00,16.11,16.14,16.09,16.13,288684.0,13.6521,13.6775,13.6352,13.669,288684.0
2024-01-09 10:00:00,16.13,16.14,16.09,16.12,491705.0,13.669,13.6775,13.6352,13.6606,491705.0
2024-01-09 10:10:00,16.11,16.12,16.07,16.1,232319.0,13.6521,13.6606,13.6182,13.6436,232319.0
2024-01-09 10:20:00,16.1,16.11,16.06,16.07,267937.0,13.6436,13.6521,13.6097,13.6182,267937.0
2024-01-09 10:30:00,16.07,16.09,16.04,16.07,251203.0,13.6182,13.6352,13.5928,13.6182,251203.0
2024-01-09 10:40:00,16.06,16.07,16.01,16.03,378804.0,13.6097,13.6182,13.5674,13.5843,378804.0
2024-01-09 10:50:00,16.03,16.05,16.02,16.04,269504.0,13.5843,13.6013,13.5758,13.5928,269504.0
2024-01-09 11:00:00,16.04,16.05,16.01,16.04,333624.0,13.5928,13.6013,13.5674,13.5928,333624.0
2024-01-09 11:10:00,16.04,16.08,16.03,16.07,284212.0,13.5928,13.6267,13.5843,13.6182,284212.0
2024-01-09 11:20:00,16.08,16.08,16.05,16.05,245271.0,13.6267,13.6267,13.6013,13.6013,245271.0
2024-01-09 11:30:00,16.06,16.11,16.05,16.1,214664.0,13.6097,13.6521,13.6013,13.6436,214664.0
2024-01-09 11:40:00,16.1,16.12,16.09,16.11,154742.0,13.6436,13.6606,13.6352,13.6521,154742.0
2024-01-09 11:50:00,16.11,16.18,16.11,16.18,242524.0,13.6521,13.7114,13.6521,13.7114,242524.0
2024-01-09 12:00:00,16.17,16.18,16.14,16.16,246688.0,13.7029,13.7114,13.6775,13.6945,246688.0
2024-01-09 12:10:00,16.16,16.21,16.15,16.16,255691.0,13.6945,13.7368,13.686,13.6945,255691.0
2024-01-09 12:20:00,16.16,16.17,16.13,16.14,192761.0,13.6945,13.7029,13.669,13.6775,192761.0
2024-01-09 12:30:00,16.14,16.14,16.09,16.13,271167.0,13.6775,13.6775,13.6352,13.669,271167.0
2024-01-09 12:40:00,16.13,16.14,16.1,16.11,170858.0,13.669,13.6775,13.6436,13.6521,170858.0
2024-01-09 12:50:00,16.12,16.12,16.1,16.12,92524.0,13.6606,13.6606,13.6436,13.6606,92524.0
2024-01-09 13:00:00,16.12,16.16,16.09,16.09,246187.0,13.6606,13.6945,13.6352,13.6352,246187.0
2024-01-09 13:10:00,16.1,16.11,16.08,16.11,124541.0,13.6436,13.6521,13.6267,13.6521,124541.0
2024-01-09 13:20:00,16.11,16.11,16.08,16.1,87074.0,13.6521,13.6521,13.6267,13.6436,87074.0
2024-01-09 13:30:00,16.1,16.11,16.08,16.1,197846.0,13.6436,13.6521,13.6267,13.6436,197846.0
2024-01-09 13:40:00,16.1,16.13,16.09,16.12,250880.0,13.6436,13.669,13.6352,13.6606,250880.0
2024-01-09 13:50:00,16.13,16.15,16.11,16.15,164295.0,13.669,13.686,13.6521,13.686,164295.0
2024-01-09 14:00:00,16.14,16.15,16.12,16.13,80611.0,13.6775,13.686,13.6606,13.669,80611.0
2024-01-09 14:10:00,16.13,16.13,16.09,16.1,189058.0,13.669,13.669,13.6352,13.6436,189058.0
2024-01-09 14:20:00,16.1,16.12,16.09,16.12,146650.0,13.6436,13.6606,13.6352,13.6606,146650.0
2024-01-09 14:30:00,16.11,16.12,16.07,16.07,171902.0,13.6521,13.6606,13.6182,13.6182,171902.0
2024-01-09 14:40:00,16.07,16.09,16.05,16.05,214198.0,13.6182,13.6352,13.6013,13.6013,214198.0
2024-01-09 14:50:00,16.05,16.08,16.04,16.08,371551.0,13.6013,13.6267,13.5928,13.6267,371551.0
2024-01-09 15:00:00,16.08,16.1,16.08,16.09,170183.0,13.6267,13.6436,13.6267,13.6352,170183.0
2024-01-09 15:10:00,16.09,16.1,16.08,16.09,184317.0,13.6352,13.6436,13.6267,13.6352,184317.0
2024-01-09 15:20:00,16.09,16.09,16.06,16.08,249291.0,13.6352,13.6352,13.6097,13.6267,249291.0
2024-01-09 15:30:00,16.07,16.08,16.05,16.07,395496.0,13.6182,13.6267,13.6013,13.6182,395496.0
2024-01-09 15:40:00,16.07,16.07,16.01,16.02,631612.0,13.6182,13.6182,13.5674,13.5758,631612.0
2024-01-09 15:50:00,16.02,16.03,15.98,15.99,1304200.0,13.5758,13.5843,13.5419,13.5504,1304200.0
2024-01-10 09:30:00,16.12,16.14,15.9,15.98,1024811.0,13.6606,13.6775,13.4741,13.5419,1024811.0
2024-01-10 09:40:00,15.99,16.1,15.98,16.07,332084.0,13.5504,13.6436,13.5419,13.6182,332084.0
2024-01-10 09:50:00,16.07,16.1,16.03,16.05,311101.0,13.6182,13.6436,13.5843,13.6013,311101.0
2024-01-10 10:00:00,16.05,16.13,16.03,16.09,308580.0,13.6013,13.669,13.5843,13.6352,308580.0
2024-01-10 10:10:00,16.09,16.1,16.02,16.03,184305.0,13.6352,13.6436,13.5758,13.5843,184305.0
2024-01-10 10:20:00,16.03,16.04,16.0,16.03,170398.0,13.5843,13.5928,13.5589,13.5843,170398.0
2024-01-10 10:30:00,16.02,16.03,15.95,15.95,743266.0,13.5758,13.5843,13.5165,13.5165,743266.0
2024-01-10 10:40:00,15.96,15.99,15.92,15.93,458180.0,13.525,13.5504,13.4911,13.4996,458180.0
2024-01-10 10:50:00,15.93,15.94,15.89,15.93,360678.0,13.4996,13.508,13.4657,13.4996,360678.0
2024-01-10 11:00:00,15.94,15.96,15.91,15.96,221688.0,13.508,13.525,13.4826,13.525,221688.0
2024-01-10 11:10:00,15.95,15.96,15.92,15.95,262849.0,13.5165,13.525,13.4911,13.5165,262849.0
2024-01-10 11:20:00,15.96,15.99,15.92,15.93,435631.0,13.525,13.5504,13.4911,13.4996,435631.0
2024-01-10 11:30:00,15.93,15.94,15.9,15.9,419292.0,13.4996,13.508,13.4741,13.4741,419292.0
2024-01-10 11:40:00,15.91,15.97,15.9,15.95,236766.0,13.4826,13.5335,13.4741,13.5165,236766.0
2024-01-10 11:50:00,15.96,15.96,15.92,15.94,150339.0,13.525,13.525,13.4911,13.508,150339.0
2024-01-10 12:00:00,15.94,15.94,15.91,15.91,250941.0,13.508,13.508,13.4826,13.4826,250941.0
2024-01-10 12:10:00,15.92,15.92,15.88,15.88,404711.0,13.4911,13.4911,13.4572,13.4572,404711.0
2024-01-10 12:20:00,15.88,15.91,15.87,15.88,330750.0,13.4572,13.4826,13.4487,13.4572,330750.0
2024-01-10 12:30:00,15.88,15.94,15.87,15.93,279921.0,13.4572,13.508,13.4487,13.4996,279921.0
2024-01-10 12:40:00,15.93,15.93,15.9,15.93,320836.0,13.4996,13.4996,13.4741,13.4996,320836.0
2024-01-10 12:50:00,15.93,15.93,15.9,15.9,162872.0,13.4996,13.4996,13.4741,13.4741,162872.0
2024-01-10 13:00:00,15.91,15.91,15.87,15.89,336202.0,13.4826,13.4826,13.4487,13.4657,336202.0
2024-01-10 13:10:00,15.89,15.91,15.87,15.89,191502.0,13.4657,13.4826,13.4487,13.4657,191502.0
2024-01-10 13:20:00,15.89,15.89,15.85,15.87,344452.0,13.4657,13.4657,13.4318,13.4487,344452.0
2024-01-10 13:30:00,15.87,15.9,15.86,15.9,199095.0,13.4487,13.4741,13.4402,13.4741,199095.0
2024-01-10 13:40:00,15.9,15.9,15.87,15.89,174035.0,13.4741,13.4741,13.4487,13.4657,174035.0
2024-01-10 13:50:00,15.89,15.89,15.86,15.88,156705.0,13.4657,13.4657,13.4402,13.4572,156705.0
2024-01-10 14:00:00,15.87,15.9,15.86,15.89,176990.0,13.4487,13.4741,13.4402,13.4657,176990.0
2024-01-10 14:10:00,15.89,15.91,15.88,15.91,154590.0,13.4657,13.4826,13.4572,13.4826,154590.0
2024-01-10 14:20:00,15.91,15.92,15.89,15.92,173780.0,13.4826,13.4911,13.4657,13.4911,173780.0
2024-01-10 14:30:00,15.92,15.94,15.91,15.92,295035.0,13.4911,13.508,13.4826,13.4911,295035.0
2024-01-10 14:40:00,15.92,15.94,15.91,15.94,287971.0,13.4911,13.508,13.4826,13.508,287971.0
2024-01-10 14:50:00,15.94,15.95,15.92,15.94,306979.0,13.508,13.5165,13.4911,13.508,306979.0
2024-01-10 15:00:00,15.95,15.96,15.93,15.96,472916.0,13.5165,13.525,13.4996,13.525,472916.0
2024-01-10 15:10:00,15.95,15.96,15.92,15.93,375292.0,13.5165,13.525,13.4911,13.4996,375292.0
2024-01-10 15:20:00,15.93,15.94,15.91,15.92,287847.0,13.4996,13.508,13.4826,13.4911,287847.0
2024-01-10 15:30:00,15.92,15.96,15.91,15.95,403929.0,13.4911,13.525,13.4826,13.5165,403929.0
2024-01-10 15:40:00,15.95,15.95,15.91,15.93,676781.0,13.5165,13.5165,13.4826,13.4996,676781.0
2024-01-10 15:50:00,15.93,15.94,15.91,15.94,909593.0,13.4996,13.508,13.4826,13.508,909593.0
2024-01-11 09:30:00,16.1,16.19,16.05,16.12,504094.0,13.6436,13.7199,13.6013,13.6606,504094.0
2024-01-11 09:40:00,16.12,16.13,16.02,16.05,150817.0,13.6606,13.669,13.5758,13.6013,150817.0
2024-01-11 09:50:00,16.05,16.07,16.03,16.05,218818.0,13.6013,13.6182,13.5843,13.6013,218818.0
2024-01-11 10:00:00,16.05,16.06,15.98,15.98,219964.0,13.6013,13.6097,13.5419,13.5419,219964.0
2024-01-11 10:10:00,15.98,16.0,15.94,15.99,299547.0,13.5419,13.5589,13.508,13.5504,299547.0
2024-01-11 10:20:00,15.99,16.03,15.98,16.03,146183.0,13.5504,13.5843,13.5419,13.5843,146183.0
2024-01-11 10:30:00,16.02,16.08,16.02,16.07,264229.0,13.5758,13.6267,13.5758,13.6182,264229.0
2024-01-11 10:40:00,16.08,16.13,16.07,16.12,233253.0,13.6267,13.669,13.6182,13.6606,233253.0
2024-01-11 10:50:00,16.12,16.13,16.07,16.08,231391.0,13.6606,13.669,13.6182,13.6267,231391.0
2024-01-11 11:00:00,16.09,16.11,16.05,16.07,174871.0,13.6352,13.6521,13.6013,13.6182,174871.0
2024-01-11 11:10:00,16.07,16.07,16.02,16.04,106535.0,13.6182,13.6182,13.5758,13.5928,106535.0
2024-01-11 11:20:00,16.04,16.06,16.01,16.02,135749.0,13.5928,13.6097,13.5674,13.5758,135749.0
2024-01-11 11:30:00,16.02,16.04,16.01,16.04,84332.0,13.5758,13.5928,13.5674,13.5928,84332.0
2024-01-11 11:40:00,16.04,16.04,16.01,16.04,106719.0,13.5928,13.5928,13.5674,13.5928,106719.0
2024-01-11 11:50:00,16.04,16.06,16.01,16.05,352585.0,13.5928,13.6097,13.5674,13.6013,352585.0
2024-01-11 12:00:00,16.05,16.09,16.04,16.09,419641.0,13.6013,13.6352,13.5928,13.6352,419641.0
2024-01-11 12:10:00,16.09,16.1,16.08,16.09,364582.0,13.6352,13.6436,13.6267,13.6352,364582.0
2024-01-11 12:20:00,16.09,16.11,16.08,16.11,431544.0,13.6352,13.6521,13.6267,13.6521,431544.0
2024-01-11 12:30:00,16.11,16.13,16.09,16.12,225754.0,13.6521,13.669,13.6352,13.6606,225754.0
2024-01-11 12:40:00,16.11,16.14,16.1,16.14,204930.0,13.6521,13.6775,13.6436,13.6775,204930.0
2024-01-11 12:50:00,16.14,16.15,16.1,16.11,229297.0,13.6775,13.686,13.6436,13.6521,229297.0
2024-01-11 13:00:00,16.11,16.17,16.09,16.16,483749.0,13.6521,13.7029,13.6352,13.6945,483749.0
2024-01-11 13:10:00,16.16,16.18,16.15,16.16,175208.0,13.6945,13.7114,13.686,13.6945,175208.0
2024-01-11 13:20:00,16.16,16.17,16.12,16.12,80697.0,13.6945,13.7029,13.6606,13.6606,80697.0
2024-01-11 13:30:00,16.12,16.14,16.09,16.12,123785.0,13.6606,13.6775,13.6352,13.6606,123785.0
2024-01-11 13:40:00,16.12,16.14,16.09,16.14,335293.0,13.6606,13.6775,13.6352,13.6775,335293.0
2024-01-11 13:50:00,16.14,16.18,16.13,16.16,279929.0,13.6775,13.7114,13.669,13.6945,279929.0
2024-01-11 14:00:00,16.16,16.17,16.12,16.13,113704.0,13.6945,13.7029,13.6606,13.669,113704.0
2024-01-11 14:10:00,16.13,16.14,16.11,16.12,81395.0,13.669,13.6775,13.6521,13.6606,81395.0
2024-01-11 14:20:00,16.12,16.18,16.12,16.17,399398.0,13.6606,13.7114,13.6606,13.7029,399398.0
2024-01-11 14:30:00,16.18,16.2,16.17,16.2,560603.0,13.7114,13.7284,13.7029,13.7284,560603.0
2024-01-11 14:40:00,16.2,16.26,16.19,16.22,472283.0,13.7284,13.7792,13.7199,13.7453,472283.0
2024-01-11 14:50:00,16.22,16.26,16.21,16.24,599392.0,13.7453,13.7792,13.7368,13.7623,599392.0
2024-01-11 15:00:00,16.25,16.25,16.22,16.23,218945.0,13.7707,13.7707,13.7453,13.7538,218945.0
2024-01-11 15:10:00,16.23,16.24,16.22,16.24,473417.0,13.7538,13.7623,13.7453,13.7623,473417.0
2024-01-11 15:20:00,16.24,16.26,16.23,16.25,331330.0,13.7623,13.7792,13.7538,13.7707,331330.0
2024-01-11 15:30:00,16.25,16.26,16.22,16.23,379199.0,13.7707,13.7792,13.7453,13.7538,379199.0
2024-01-11 15:40:00,16.23,16.25,16.21,16.24,487819.0,13.7538,13.7707,13.7368,13.7623,487819.0
2024-01-11 15:50:00,16.24,16.27,16.23,16.26,1499154.0,13.7623,13.7877,13.7538,13.7792,1499154.0
2024-01-12 09:30:00,16.42,16.54,16.42,16.52,1057006.0,13.9148,14.0165,13.9148,13.9995,1057006.0
2024-01-12 09:40:00,16.53,16.53,16.41,16.43,406186.0,14.008,14.008,13.9063,13.9233,406186.0
2024-01-12 09:50:00,16.44,16.44,16.38,16.41,337898.0,13.9318,13.9318,13.8809,13.9063,337898.0
2024-01-12 10:00:00,16.41,16.42,16.38,16.39,248197.0,13.9063,13.9148,13.8809,13.8894,248197.0
2024-01-12 10:10:00,16.38,16.4,16.36,16.37,156591.0,13.8809,13.8979,13.864,13.8724,156591.0
2024-01-12 10:20:00,16.38,16.41,16.36,16.37,179834.0,13.8809,13.9063,13.864,13.8724,179834.0
2024-01-12 10:30:00,16.37,16.37,16.31,16.32,163778.0,13.8724,13.8724,13.8216,13.8301,163778.0
2024-01-12 10:40:00,16.32,16.37,16.32,16.34,377252.0,13.8301,13.8724,13.8301,13.847,377252.0
2024-01-12 10:50:00,16.34,16.35,16.32,16.34,203932.0,13.847,13.8555,13.8301,13.847,203932.0
2024-01-12 11:00:00,16.34,16.36,16.32,16.32,307901.0,13.847,13.864,13.8301,13.8301,307901.0
2024-01-12 11:10:00,16.32,16.36,16.29,16.35,301194.0,13.8301,13.864,13.8046,13.8555,301194.0
2024-01-12 11:20:00,16.35,16.41,16.34,16.4,447606.0,13.8555,13.9063,13.847,13.8979,447606.0
2024-01-12 11:30:00,16.41,16.41,16.35,16.37,325861.0,13.9063,13.9063,13.8555,13.8724,325861.0
2024-01-12 11:40:00,16.37,16.38,16.34,16.38,275987.0,13.8724,13.8809,13.847,13.8809,275987.0
2024-01-12 11:50:00,16.38,16.39,16.35,16.36,228424.0,13.8809,13.8894,13.8555,13.864,228424.0
2024-01-12 12:00:00,16.37,16.38,16.34,16.34,158269.0,13.8724,13.8809,13.847,13.847,158269.0
2024-01-12 12:10:00,16.35,16.37,16.34,16.36,201615.0,13.8555,13.8724,13.847,13.864,201615.0
2024-01-12 12:20:00,16.36,16.37,16.33,16.34,141563.0,13.864,13.8724,13.8385,13.847,141563.0
2024-01-12 12:30:00,16.34,16.36,16.32,16.35,176022.0,13.847,13.864,13.8301,13.8555,176022.0
2024-01-12 12:40:00,16.35,16.38,16.34,16.38,102312.0,13.8555,13.8809,13.847,13.8809,102312.0
2024-01-12 12:50:00,16.38,16.4,16.36,16.38,206090.0,13.8809,13.8979,13.864,13.8809,206090.0
2024-01-12 13:00:00,16.38,16.38,16.36,16.37,110585.0,13.8809,13.8809,13.864,13.8724,110585.0
2024-01-12 13:10:00,16.37,16.39,16.36,16.39,90667.0,13.8724,13.8894,13.864,13.8894,90667.0
2024-01-12 13:20:00,16.39,16.39,16.36,16.37,93998.0,13.8894,13.8894,13.864,13.8724,93998.0
2024-01-12 13:30:00,16.37,16.38,16.35,16.38,95011.0,13.8724,13.8809,13.8555,13.8809,95011.0
2024-01-12 13:40:00,16.38,16.39,16.37,16.39,137899.0,13.8809,13.8894,13.8724,13.8894,137899.0
2024-01-12 13:50:00,16.38,16.4,16.38,16.39,99053.0,13.8809,13.8979,13.8809,13.8894,99053.0
2024-01-12 14:00:00,16.39,16.39,16.37,16.39,128199.0,13.8894,13.8894,13.8724,13.8894,128199.0
2024-01-12 14:10:00,16.39,16.4,16.38,16.39,40724.0,13.8894,13.8979,13.8809,13.8894,40724.0
2024-01-12 14:20:00,16.39,16.41,16.37,16.41,100936.0,13.8894,13.9063,13.8724,13.9063,100936.0
2024-01-12 14:30:00,16.4,16.41,16.37,16.39,103528.0,13.8979,13.9063,13.8724,13.8894,103528.0
2024-01-12 14:40:00,16.39,16.39,16.37,16.38,80406.0,13.8894,13.8894,13.8724,13.8809,80406.0
2024-01-12 14:50:00,16.38,16.39,16.37,16.38,151417.0,13.8809,13.8894,13.8724,13.8809,151417.0
2024-01-12 15:00:00,16.38,16.38,16.35,16.36,86527.0,13.8809,13.8809,13.8555,13.864,86527.0
2024-01-12 15:10:00,16.36,16.38,16.35,16.37,189592.0,13.864,13.8809,13.8555,13.8724,189592.0
2024-01-12 15:20:00,16.37,16.38,16.35,16.37,163881.0,13.8724,13.8809,13.8555,13.8724,163881.0
2024-01-12 15:30:00,16.37,16.38,16.36,16.37,291055.0,13.8724,13.8809,13.864,13.8724,291055.0
2024-01-12 15:40:00,16.37,16.38,16.35,16.38,377477.0,13.8724,13.8809,13.8555,13.8809,377477.0
2024-01-12 15:50:00,16.38,16.38,16.35,16.35,477235.0,13.8809,13.8809,13.8555,13.8555,477235.0
2024-01-16 09:30:00,16.3,16.34,16.24,16.25,545459.0,13.8131,13.847,13.7623,13.7707,545459.0
2024-01-16 09:40:00,16.25,16.26,16.15,16.16,447802.0,13.7707,13.7792,13.686,13.6945,447802.0
2024-01-16 09:50:00,16.16,16.19,16.11,16.19,249328.0,13.6945,13.7199,13.6521,13.7199,249328.0
2024-01-16 10:00:00,16.19,16.22,16.15,16.2,323796.0,13.7199,13.7453,13.686,13.7284,323796.0
2024-01-16 10:10:00,16.2,16.21,16.16,16.21,459261.0,13.7284,13.7368,13.6945,13.7368,459261.0
2024-01-16 10:20:00,16.21,16.23,16.18,16.19,391014.0,13.7368,13.7538,13.7114,13.7199,391014.0
2024-01-16 10:30:00,16.19,16.2,16.14,16.15,463346.0,13.7199,13.7284,13.6775,13.686,463346.0
2024-01-16 10:40:00,16.15,16.21,16.14,16.21,203843.0,13.686,13.7368,13.6775,13.7368,203843.0
2024-01-16 10:50:00,16.21,16.22,16.18,16.18,204858.0,13.7368,13.7453,13.7114,13.7114,204858.0
2024-01-16 11:00:00,16.19,16.19,16.12,16.14,297967.0,13.7199,13.7199,13.6606,13.6775,297967.0
2024-01-16 11:10:00,16.14,16.16,16.12,16.14,178819.0,13.6775,13.6945,13.6606,13.6775,178819.0
2024-01-16 11:20:00,16.14,16.18,16.13,16.16,159040.0,13.6775,13.7114,13.669,13.6945,159040.0
2024-01-16 11:30:00,16.16,16.19,16.15,16.19,158789.0,13.6945,13.7199,13.686,13.7199,158789.0
2024-01-16 11:40:00,16.18,16.22,16.17,16.21,120468.0,13.7114,13.7453,13.7029,13.7368,120468.0
2024-01-16 11:50:00,16.21,16.22,16.17,16.18,234458.0,13.7368,13.7453,13.7029,13.7114,234458.0
2024-01-16 12:00:00,16.18,16.18,16.14,16.16,143303.0,13.7114,13.7114,13.6775,13.6945,143303.0
2024-01-16 12:10:00,16.17,16.17,16.11,16.12,181934.0,13.7029,13.7029,13.6521,13.6606,181934.0
2024-01-16 12:20:00,16.11,16.13,16.07,16.07,162955.0,13.6521,13.669,13.6182,13.6182,162955.0
2024-01-16 12:30:00,16.07,16.11,16.05,16.1,232180.0,13.6182,13.6521,13.6013,13.6436,232180.0
2024-01-16 12:40:00,16.1,16.11,16.07,16.09,249784.0,13.6436,13.6521,13.6182,13.6352,249784.0
2024-01-16 12:50:00,16.09,16.11,16.07,16.09,324168.0,13.6352,13.6521,13.6182,13.6352,324168.0
2024-01-16 13:00:00,16.09,16.09,16.06,16.09,275631.0,13.6352,13.6352,13.6097,13.6352,275631.0
2024-01-16 13:10:00,16.09,16.11,16.08,16.11,266747.0,13.6352,13.6521,13.6267,13.6521,266747.0
2024-01-16 13:20:00,16.11,16.14,16.09,16.14,198934.0,13.6521,13.6775,13.6352,13.6775,198934.0
2024-01-16 13:30:00,16.14,16.16,16.12,16.13,153701.0,13.6775,13.6945,13.6606,13.669,153701.0
2024-01-16 13:40:00,16.13,16.13,16.09,16.11,147849.0,13.669,13.669,13.6352,13.6521,147849.0
2024-01-16 13:50:00,16.11,16.11,16.07,16.11,139312.0,13.6521,13.6521,13.6182,13.6521,139312.0
2024-01-16 14:00:00,16.11,16.11,16.08,16.09,246806.0,13.6521,13.6521,13.6267,13.6352,246806.0
2024-01-16 14:10:00,16.09,16.1,16.06,16.09,164390.0,13.6352,13.6436,13.6097,13.6352,164390.0
2024-01-16 14:20:00,16.09,16.11,16.08,16.11,415901.0,13.6352,13.6521,13.6267,13.6521,415901.0
2024-01-16 14:30:00,16.1,16.11,16.09,16.11,245765.0,13.6436,13.6521,13.6352,13.6521,245765.0
2024-01-16 14:40:00,16.11,16.14,16.1,16.14,301427.0,13.6521,13.6775,13.6436,13.6775,301427.0
2024-01-16 14:50:00,16.14,16.14,16.11,16.12,168664.0,13.6775,13.6775,13.6521,13.6606,168664.0
2024-01-16 15:00:00,16.12,16.13,16.09,16.09,157958.0,13.6606,13.669,13.6352,13.6352,157958.0
2024-01-16 15:10:00,16.1,16.1,16.07,16.09,198202.0,13.6436,13.6436,13.6182,13.6352,198202.0
2024-01-16 15:20:00,16.09,16.09,16.07,16.08,193761.0,13.6352,13.6352,13.6182,13.6267,193761.0
2024-01-16 15:30:00,16.09,16.09,16.06,16.07,293822.0,13.6352,13.6352,13.6097,13.6182,293822.0
2024-01-16 15:40:00,16.07,16.08,16.05,16.07,484686.0,13.6182,13.6267,13.6013,13.6182,484686.0
2024-01-16 15:50:00,16.08,16.09,16.07,16.08,848650.0,13.6267,13.6352,13.6182,13.6267,848650.0
2024-01-17 09:30:00,15.92,15.93,15.85,15.89,1053952.0,13.4911,13.4996,13.4318,13.4657,1053952.0
2024-01-17 09:40:00,15.89,15.93,15.84,15.93,438016.0,13.4657,13.4996,13.4233,13.4996,438016.0
2024-01-17 09:50:00,15.93,15.95,15.89,15.95,283863.0,13.4996,13.5165,13.4657,13.5165,283863.0
2024-01-17 10:00:00,15.95,15.97,15.9,15.94,470123.0,13.5165,13.5335,13.4741,13.508,470123.0
2024-01-17 10:10:00,15.94,15.97,15.92,15.95,262156.0,13.508,13.5335,13.4911,13.5165,262156.0
2024-01-17 10:20:00,15.94,15.96,15.93,15.96,271285.0,13.508,13.525,13.4996,13.525,271285.0
2024-01-17 10:30:00,15.95,16.0,15.94,16.0,192230.0,13.5165,13.5589,13.508,13.5589,192230.0
2024-01-17 10:40:00,16.0,16.0,15.95,15.96,258577.0,13.5589,13.5589,13.5165,13.525,258577.0
2024-01-17 10:50:00,15.96,15.98,15.91,15.93,300886.0,13.525,13.5419,13.4826,13.4996,300886.0
2024-01-17 11:00:00,15.93,15.95,15.91,15.94,183446.0,13.4996,13.5165,13.4826,13.508,183446.0
2024-01-17 11:10:00,15.94,15.95,15.92,15.94,141863.0,13.508,13.5165,13.4911,13.508,141863.0
2024-01-17 11:20:00,15.93,15.96,15.89,15.9,339366.0,13.4996,13.525,13.4657,13.4741,339366.0
2024-01-17 11:30:00,15.9,15.93,15.88,15.93,254070.0,13.4741,13.4996,13.4572,13.4996,254070.0
2024-01-17 11:40:00,15.93,15.95,15.92,15.92,164241.0,13.4996,13.5165,13.4911,13.4911,164241.0
2024-01-17 11:50:00,15.92,15.93,15.91,15.92,87598.0,13.4911,13.4996,13.4826,13.4911,87598.0
2024-01-17 12:00:00,15.92,15.93,15.9,15.92,153140.0,13.4911,13.4996,13.4741,13.4911,153140.0
2024-01-17 12:10:00,15.93,15.94,15.91,15.92,174060.0,13.4996,13.508,13.4826,13.4911,174060.0
2024-01-17 12:20:00,15.92,15.92,15.88,15.9,323652.0,13.4911,13.4911,13.4572,13.4741,323652.0
2024-01-17 12:30:00,15.9,15.92,15.89,15.91,182964.0,13.4741,13.4911,13.4657,13.4826,182964.0
2024-01-17 12:40:00,15.9,15.94,15.9,15.92,198654.0,13.4741,13.508,13.4741,13.4911,198654.0
2024-01-17 12:50:00,15.92,15.93,15.91,15.92,176580.0,13.4911,13.4996,13.4826,13.4911,176580.0
2024-01-17 13:00:00,15.91,15.92,15.89,15.9,165849.0,13.4826,13.4911,13.4657,13.4741,165849.0
2024-01-17 13:10:00,15.89,15.91,15.87,15.87,261293.0,13.4657,13.4826,13.4487,13.4487,261293.0
2024-01-17 13:20:00,15.87,15.88,15.86,15.86,171967.0,13.4487,13.4572,13.4402,13.4402,171967.0
2024-01-17 13:30:00,15.87,15.88,15.85,15.86,202909.0,13.4487,13.4572,13.4318,13.4402,202909.0
2024-01-17 13:40:00,15.86,15.87,15.83,15.83,270541.0,13.4402,13.4487,13.4148,13.4148,270541.0
2024-01-17 13:50:00,15.84,15.85,15.83,15.85,157770.0,13.4233,13.4318,13.4148,13.4318,157770.0
2024-01-17 14:00:00,15.85,15.89,15.84,15.85,191283.0,13.4318,13.4657,13.4233,13.4318,191283.0
2024-01-17 14:10:00,15.86,15.89,15.84,15.89,315560.0,13.4402,13.4657,13.4233,13.4657,315560.0
2024-01-17 14:20:00,15.89,15.91,15.88,15.89,207762.0,13.4657,13.4826,13.4572,13.4657,207762.0
2024-01-17 14:30:00,15.89,15.94,15.88,15.92,260007.0,13.4657,13.508,13.4572,13.4911,260007.0
2024-01-17 14:40:00,15.92,15.93,15.91,15.92,213376.0,13.4911,13.4996,13.4826,13.4911,213376.0
2024-01-17 14:50:00,15.92,15.95,15.91,15.95,303866.0,13.4911,13.5165,13.4826,13.5165,303866.0
2024-01-17 15:00:00,15.95,15.95,15.9,15.91,281755.0,13.5165,13.5165,13.4741,13.4826,281755.0
2024-01-17 15:10:00,15.91,15.91,15.87,15.89,219397.0,13.4826,13.4826,13.4487,13.4657,219397.0
2024-01-17 15:20:00,15.89,15.89,15.86,15.87,393887.0,13.4657,13.4657,13.4402,13.4487,393887.0
2024-01-17 15:30:00,15.87,15.89,15.86,15.88,376008.0,13.4487,13.4657,13.4402,13.4572,376008.0
2024-01-17 15:40:00,15.88,15.9,15.87,15.89,423225.0,13.4572,13.4741,13.4487,13.4657,423225.0
2024-01-17 15:50:00,15.89,15.9,15.88,15.89,787512.0,13.4657,13.4741,13.4572,13.4657,787512.0
2024-01-18 09:30:00,15.9,15.92,15.74,15.76,1113282.0,13.4741,13.4911,13.3386,13.3555,1113282.0
2024-01-18 09:40:00,15.76,15.77,15.66,15.71,1097102.0,13.3555,13.364,13.2708,13.3131,1097102.0
2024-01-18 09:50:00,15.71,15.79,15.7,15.75,438483.0,13.3131,13.3809,13.3047,13.347,438483.0
2024-01-18 10:00:00,15.76,15.78,15.73,15.74,320447.0,13.3555,13.3724,13.3301,13.3386,320447.0
2024-01-18 10:10:00,15.74,15.77,15.72,15.76,427341.0,13.3386,13.364,13.3216,13.3555,427341.0
2024-01-18 10:20:00,15.77,15.77,15.72,15.73,199302.0,13.364,13.364,13.3216,13.3301,199302.0
2024-01-18 10:30:00,15.72,15.79,15.72,15.78,319109.0,13.3216,13.3809,13.3216,13.3724,319109.0
2024-01-18 10:40:00,15.78,15.78,15.75,15.76,198976.0,13.3724,13.3724,13.347,13.3555,198976.0
2024-01-18 10:50:00,15.76,15.76,15.71,15.73,226439.0,13.3555,13.3555,13.3131,13.3301,226439.0
2024-01-18 11:00:00,15.73,15.74,15.69,15.71,253812.0,13.3301,13.3386,13.2962,13.3131,253812.0
2024-01-18 11:10:00,15.71,15.75,15.71,15.75,164449.0,13.3131,13.347,13.3131,13.347,164449.0
2024-01-18 11:20:00,15.74,15.8,15.73,15.78,196628.0,13.3386,13.3894,13.3301,13.3724,196628.0
2024-01-18 11:30:00,15.79,15.8,15.75,15.79,218174.0,13.3809,13.3894,13.347,13.3809,218174.0
2024-01-18 11:40:00,15.79,15.8,15.74,15.75,164724.0,13.3809,13.3894,13.3386,13.347,164724.0
2024-01-18 11:50:00,15.75,15.77,15.74,15.76,166444.0,13.347,13.364,13.3386,13.3555,166444.0
2024-01-18 12:00:00,15.76,15.77,15.71,15.73,170125.0,13.3555,13.364,13.3131,13.3301,170125.0
2024-01-18 12:10:00,15.73,15.74,15.7,15.72,112373.0,13.3301,13.3386,13.3047,13.3216,112373.0
2024-01-18 12:20:00,15.72,15.74,15.71,15.73,62425.0,13.3216,13.3386,13.3131,13.3301,62425.0
2024-01-18 12:30:00,15.73,15.74,15.71,15.73,69292.0,13.3301,13.3386,13.3131,13.3301,69292.0
2024-01-18 12:40:00,15.73,15.74,15.72,15.73,81050.0,13.3301,13.3386,13.3216,13.3301,81050.0
2024-01-18 12:50:00,15.73,15.75,15.72,15.73,153134.0,13.3301,13.347,13.3216,13.3301,153134.0
2024-01-18 13:00:00,15.74,15.75,15.71,15.73,269988.0,13.3386,13.347,13.3131,13.3301,269988.0
2024-01-18 13:10:00,15.73,15.73,15.7,15.71,212407.0,13.3301,13.3301,13.3047,13.3131,212407.0
2024-01-18 13:20:00,15.71,15.73,15.7,15.71,180947.0,13.3131,13.3301,13.3047,13.3131,180947.0
2024-01-18 13:30:00,15.71,15.75,15.7,15.74,163667.0,13.3131,13.347,13.3047,13.3386,163667.0
2024-01-18 13:40:00,15.74,15.76,15.73,15.75,162356.0,13.3386,13.3555,13.3301,13.347,162356.0
2024-01-18 13:50:00,15.75,15.79,15.74,15.79,97947.0,13.347,13.3809,13.3386,13.3809,97947.0
2024-01-18 14:00:00,15.79,15.8,15.77,15.79,137285.0,13.3809,13.3894,13.364,13.3809,137285.0
2024-01-18 14:10:00,15.79,15.8,15.77,15.78,174107.0,13.3809,13.3894,13.364,13.3724,174107.0
2024-01-18 14:20:00,15.78,15.8,15.77,15.79,78361.0,13.3724,13.3894,13.364,13.3809,78361.0
2024-01-18 14:30:00,15.79,15.82,15.79,15.79,158408.0,13.3809,13.4063,13.3809,13.3809,158408.0
2024-01-18 14:40:00,15.79,15.81,15.78,15.78,105943.0,13.3809,13.3979,13.3724,13.3724,105943.0
2024-01-18 14:50:00,15.78,15.81,15.78,15.81,74191.0,13.3724,13.3979,13.3724,13.3979,74191.0
2024-01-18 15:00:00,15.81,15.82,15.8,15.8,71872.0,13.3979,13.4063,13.3894,13.3894,71872.0
2024-01-18 15:10:00,15.81,15.81,15.78,15.8,180990.0,13.3979,13.3979,13.3724,13.3894,180990.0
2024-01-18 15:20:00,15.8,15.81,15.79,15.8,77244.0,13.3894,13.3979,13.3809,13.3894,77244.0
2024-01-18 15:30:00,15.8,15.83,15.8,15.83,254588.0,13.3894,13.4148,13.3894,13.4148,254588.0
2024-01-18 15:40:00,15.83,15.83,15.81,15.83,285526.0,13.4148,13.4148,13.3979,13.4148,285526.0
2024-01-18 15:50:00,15.83,15.85,15.81,15.81,787978.0,13.4148,13.4318,13.3979,13.3979,787978.0
2024-01-19 09:30:00,15.83,15.85,15.76,15.77,503951.0,13.4148,13.4318,13.3555,13.364,503951.0
2024-01-19 09:40:00,15.76,15.8,15.72,15.79,205867.0,13.3555,13.3894,13.3216,13.3809,205867.0
2024-01-19 09:50:00,15.78,15.79,15.75,15.76,151389.0,13.3724,13.3809,13.347,13.3555,151389.0
2024-01-19 10:00:00,15.76,15.79,15.7,15.72,195438.0,13.3555,13.3809,13.3047,13.3216,195438.0
2024-01-19 10:10:00,15.72,15.74,15.71,15.72,89501.0,13.3216,13.3386,13.3131,13.3216,89501.0
2024-01-19 10:20:00,15.73,15.75,15.72,15.73,193956.0,13.3301,13.347,13.3216,13.3301,193956.0
2024-01-19 10:30:00,15.73,15.73,15.7,15.71,125502.0,13.3301,13.3301,13.3047,13.3131,125502.0
2024-01-19 10:40:00,15.71,15.73,15.69,15.69,318507.0,13.3131,13.3301,13.2962,13.2962,318507.0
2024-01-19 10:50:00,15.69,15.72,15.68,15.71,161993.0,13.2962,13.3216,13.2877,13.3131,161993.0
2024-01-19 11:00:00,15.71,15.73,15.69,15.72,135996.0,13.3131,13.3301,13.2962,13.3216,135996.0
2024-01-19 11:10:00,15.72,15.72,15.7,15.72,107058.0,13.3216,13.3216,13.3047,13.3216,107058.0
2024-01-19 11:20:00,15.71,15.72,15.7,15.71,73909.0,13.3131,13.3216,13.3047,13.3131,73909.0
2024-01-19 11:30:00,15.71,15.73,15.7,15.73,124184.0,13.3131,13.3301,13.3047,13.3301,124184.0
2024-01-19 11:40:00,15.73,15.73,15.69,15.69,144359.0,13.3301,13.3301,13.2962,13.2962,144359.0
2024-01-19 11:50:00,15.7,15.71,15.68,15.68,106186.0,13.3047,13.3131,13.2877,13.2877,106186.0
2024-01-19 12:00:00,15.69,15.7,15.67,15.69,183966.0,13.2962,13.3047,13.2792,13.2962,183966.0
2024-01-19 12:10:00,15.68,15.69,15.67,15.68,126373.0,13.2877,13.2962,13.2792,13.2877,126373.0
2024-01-19 12:20:00,15.69,15.75,15.68,15.75,198466.0,13.2962,13.347,13.2877,13.347,198466.0
2024-01-19 12:30:00,15.75,15.76,15.72,15.73,235375.0,13.347,13.3555,13.3216,13.3301,235375.0
2024-01-19 12:40:00,15.73,15.74,15.66,15.67,206529.0,13.3301,13.3386,13.2708,13.2792,206529.0
2024-01-19 12:50:00,15.67,15.69,15.65,15.67,407279.0,13.2792,13.2962,13.2623,13.2792,407279.0
2024-01-19 13:00:00,15.67,15.69,15.64,15.68,168224.0,13.2792,13.2962,13.2538,13.2877,168224.0
2024-01-19 13:10:00,15.68,15.69,15.66,15.68,196488.0,13.2877,13.2962,13.2708,13.2877,196488.0
2024-01-19 13:20:00,15.68,15.69,15.67,15.69,127248.0,13.2877,13.2962,13.2792,13.2962,127248.0
2024-01-19 13:30:00,15.69,15.7,15.68,15.68,199477.0,13.2962,13.3047,13.2877,13.2877,199477.0
2024-01-19 13:40:00,15.69,15.7,15.68,15.7,63824.0,13.2962,13.3047,13.2877,13.3047,63824.0
2024-01-19 13:50:00,15.7,15.7,15.66,15.68,183639.0,13.3047,13.3047,13.2708,13.2877,183639.0
2024-01-19 14:00:00,15.68,15.7,15.67,15.69,312047.0,13.2877,13.3047,13.2792,13.2962,312047.0
2024-01-19 14:10:00,15.69,15.71,15.68,15.71,176937.0,13.2962,13.3131,13.2877,13.3131,176937.0
2024-01-19 14:20:00,15.7,15.71,15.69,15.7,136924.0,13.3047,13.3131,13.2962,13.3047,136924.0
2024-01-19 14:30:00,15.7,15.73,15.69,15.73,283300.0,13.3047,13.3301,13.2962,13.3301,283300.0
2024-01-19 14:40:00,15.73,15.76,15.72,15.75,169582.0,13.3301,13.3555,13.3216,13.347,169582.0
2024-01-19 14:50:00,15.75,15.78,15.72,15.77,231136.0,13.347,13.3724,13.3216,13.364,231136.0
2024-01-19 15:00:00,15.76,15.77,15.75,15.75,94465.0,13.3555,13.364,13.347,13.347,94465.0
2024-01-19 15:10:00,15.76,15.76,15.74,15.76,144490.0,13.3555,13.3555,13.3386,13.3555,144490.0
2024-01-19 15:20:00,15.76,15.77,15.74,15.77,213275.0,13.3555,13.364,13.3386,13.364,213275.0
2024-01-19 15:30:00,15.76,15.77,15.74,15.75,138740.0,13.3555,13.364,13.3386,13.347,138740.0
2024-01-19 15:40:00,15.74,15.75,15.72,15.74,349813.0,13.3386,13.347,13.3216,13.3386,349813.0
2024-01-19 15:50:00,15.73,15.75,15.73,15.75,552929.0,13.3301,13.347,13.3301,13.347,552929.0
2024-01-22 09:30:00,15.75,15.76,15.64,15.65,667971.0,13.347,13.3555,13.2538,13.2623,667971.0
2024-01-22 09:40:00,15.65,15.74,15.65,15.72,230496.0,13.2623,13.3386,13.2623,13.3216,230496.0
2024-01-22 09:50:00,15.72,15.75,15.71,15.73,344897.0,13.3216,13.347,13.3131,13.3301,344897.0
2024-01-22 10:00:00,15.73,15.75,15.66,15.68,244505.0,13.3301,13.347,13.2708,13.2877,244505.0
2024-01-22 10:10:00,15.68,15.75,15.67,15.7,137364.0,13.2877,13.347,13.2792,13.3047,137364.0
2024-01-22 10:20:00,15.71,15.73,15.7,15.71,234431.0,13.3131,13.3301,13.3047,13.3131,234431.0
2024-01-22 10:30:00,15.72,15.72,15.67,15.7,194759.0,13.3216,13.3216,13.2792,13.3047,194759.0
2024-01-22 10:40:00,15.7,15.71,15.67,15.69,278730.0,13.3047,13.3131,13.2792,13.2962,278730.0
2024-01-22 10:50:00,15.69,15.69,15.66,15.67,179155.0,13.2962,13.2962,13.2708,13.2792,179155.0
2024-01-22 11:00:00,15.67,15.67,15.61,15.62,210422.0,13.2792,13.2792,13.2284,13.2369,210422.0
2024-01-22 11:10:00,15.63,15.65,15.62,15.63,104569.0,13.2453,13.2623,13.2369,13.2453,104569.0
2024-01-22 11:20:00,15.63,15.64,15.61,15.64,81640.0,13.2453,13.2538,13.2284,13.2538,81640.0
2024-01-22 11:30:00,15.63,15.64,15.59,15.61,174617.0,13.2453,13.2538,13.2114,13.2284,174617.0
2024-01-22 11:40:00,15.61,15.64,15.59,15.61,151021.0,13.2284,13.2538,13.2114,13.2284,151021.0
2024-01-22 11:50:00,15.61,15.65,15.58,15.65,213980.0,13.2284,13.2623,13.203,13.2623,213980.0
2024-01-22 12:00:00,15.65,15.65,15.62,15.62,90955.0,13.2623,13.2623,13.2369,13.2369,90955.0
2024-01-22 12:10:00,15.62,15.65,15.62,15.64,100250.0,13.2369,13.2623,13.2369,13.2538,100250.0
2024-01-22 12:20:00,15.64,15.66,15.63,15.66,99051.0,13.2538,13.2708,13.2453,13.2708,99051.0
2024-01-22 12:30:00,15.66,15.66,15.63,15.66,136399.0,13.2708,13.2708,13.2453,13.2708,136399.0
2024-01-22 12:40:00,15.65,15.66,15.64,15.65,152005.0,13.2623,13.2708,13.2538,13.2623,152005.0
2024-01-22 12:50:00,15.65,15.66,15.64,15.65,147099.0,13.2623,13.2708,13.2538,13.2623,147099.0
2024-01-22 13:00:00,15.65,15.68,15.64,15.66,161981.0,13.2623,13.2877,13.2538,13.2708,161981.0
2024-01-22 13:10:00,15.67,15.69,15.65,15.65,163564.0,13.2792,13.2962,13.2623,13.2623,163564.0
2024-01-22 13:20:00,15.66,15.66,15.59,15.59,218522.0,13.2708,13.2708,13.2114,13.2114,218522.0
2024-01-22 13:30:00,15.59,15.63,15.59,15.63,114737.0,13.2114,13.2453,13.2114,13.2453,114737.0
2024-01-22 13:40:00,15.63,15.66,15.62,15.65,187348.0,13.2453,13.2708,13.2369,13.2623,187348.0
2024-01-22 13:50:00,15.66,15.69,15.64,15.69,217916.0,13.2708,13.2962,13.2538,13.2962,217916.0
2024-01-22 14:00:00,15.69,15.71,15.68,15.69,329329.0,13.2962,13.3131,13.2877,13.2962,329329.0
2024-01-22 14:10:00,15.7,15.7,15.65,15.66,155196.0,13.3047,13.3047,13.2623,13.2708,155196.0
2024-01-22 14:20:00,15.66,15.66,15.63,15.66,161018.0,13.2708,13.2708,13.2453,13.2708,161018.0
2024-01-22 14:30:00,15.66,15.66,15.65,15.66,61104.0,13.2708,13.2708,13.2623,13.2708,61104.0
2024-01-22 14:40:00,15.66,15.67,15.65,15.67,89841.0,13.2708,13.2792,13.2623,13.2792,89841.0
2024-01-22 14:50:00,15.67,15.68,15.66,15.68,122767.0,13.2792,13.2877,13.2708,13.2877,122767.0
2024-01-22 15:00:00,15.68,15.69,15.66,15.66,233056.0,13.2877,13.2962,13.2708,13.2708,233056.0
2024-01-22 15:10:00,15.67,15.7,15.66,15.7,135082.0,13.2792,13.3047,13.2708,13.3047,135082.0
2024-01-22 15:20:00,15.69,15.7,15.68,15.69,138792.0,13.2962,13.3047,13.2877,13.2962,138792.0
2024-01-22 15:30:00,15.69,15.7,15.67,15.69,241894.0,13.2962,13.3047,13.2792,13.2962,241894.0
2024-01-22 15:40:00,15.69,15.71,15.66,15.66,551206.0,13.2962,13.3131,13.2708,13.2708,551206.0
2024-01-22 15:50:00,15.67,15.67,15.65,15.65,570701.0,13.2792,13.2792,13.2623,13.2623,570701.0
2024-01-23 09:30:00,15.69,15.69,15.61,15.62,430173.0,13.2962,13.2962,13.2284,13.2369,430173.0
2024-01-23 09:40:00,15.62,15.72,15.61,15.66,463697.0,13.2369,13.3216,13.2284,13.2708,463697.0
2024-01-23 09:50:00,15.66,15.7,15.62,15.68,248524.0,13.2708,13.3047,13.2369,13.2877,248524.0
2024-01-23 10:00:00,15.67,15.73,15.66,15.71,222404.0,13.2792,13.3301,13.2708,13.3131,222404.0
2024-01-23 10:10:00,15.71,15.74,15.71,15.71,307414.0,13.3131,13.3386,13.3131,13.3131,307414.0
2024-01-23 10:20:00,15.72,15.78,15.71,15.76,357156.0,13.3216,13.3724,13.3131,13.3555,357156.0
2024-01-23 10:30:00,15.76,15.76,15.66,15.66,284544.0,13.3555,13.3555,13.2708,13.2708,284544.0
2024-01-23 10:40:00,15.66,15.67,15.61,15.63,340648.0,13.2708,13.2792,13.2284,13.2453,340648.0
2024-01-23 10:50:00,15.63,15.63,15.58,15.63,327916.0,13.2453,13.2453,13.203,13.2453,327916.0
2024-01-23 11:00:00,15.63,15.71,15.61,15.7,256893.0,13.2453,13.3131,13.2284,13.3047,256893.0
2024-01-23 11:10:00,15.7,15.72,15.69,15.7,205801.0,13.3047,13.3216,13.2962,13.3047,205801.0
2024-01-23 11:20:00,15.7,15.75,15.68,15.75,514236.0,13.3047,13.347,13.2877,13.347,514236.0
2024-01-23 11:30:00,15.75,15.8,15.74,15.79,423029.0,13.347,13.3894,13.3386,13.3809,423029.0
2024-01-23 11:40:00,15.79,15.83,15.78,15.79,428600.0,13.3809,13.4148,13.3724,13.3809,428600.0
2024-01-23 11:50:00,15.8,15.84,15.79,15.84,202995.0,13.3894,13.4233,13.3809,13.4233,202995.0
2024-01-23 12:00:00,15.84,15.91,15.83,15.9,323517.0,13.4233,13.4826,13.4148,13.4741,323517.0
2024-01-23 12:10:00,15.9,15.93,15.88,15.92,364354.0,13.4741,13.4996,13.4572,13.4911,364354.0
2024-01-23 12:20:00,15.93,15.95,15.91,15.93,282781.0,13.4996,13.5165,13.4826,13.4996,282781.0
2024-01-23 12:30:00,15.93,15.95,15.89,15.9,455246.0,13.4996,13.5165,13.4657,13.4741,455246.0
2024-01-23 12:40:00,15.89,15.94,15.89,15.93,365002.0,13.4657,13.508,13.4657,13.4996,365002.0
2024-01-23 12:50:00,15.93,15.98,15.92,15.97,482722.0,13.4996,13.5419,13.4911,13.5335,482722.0
2024-01-23 13:00:00,15.97,15.97,15.94,15.95,227662.0,13.5335,13.5335,13.508,13.5165,227662.0
2024-01-23 13:10:00,15.96,16.03,15.95,16.02,613265.0,13.525,13.5843,13.5165,13.5758,613265.0
2024-01-23 13:20:00,16.02,16.04,16.0,16.03,322059.0,13.5758,13.5928,13.5589,13.5843,322059.0
2024-01-23 13:30:00,16.03,16.03,15.98,15.99,405927.0,13.5843,13.5843,13.5419,13.5504,405927.0
2024-01-23 13:40:00,15.99,16.01,15.98,15.99,304500.0,13.5504,13.5674,13.5419,13.5504,304500.0
2024-01-23 13:50:00,15.99,16.01,15.98,15.99,299586.0,13.5504,13.5674,13.5419,13.5504,299586.0
2024-01-23 14:00:00,15.98,15.99,15.94,15.95,157637.0,13.5419,13.5504,13.508,13.5165,157637.0
2024-01-23 14:10:00,15.94,15.95,15.93,15.93,234913.0,13.508,13.5165,13.4996,13.4996,234913.0
2024-01-23 14:20:00,15.94,15.94,15.9,15.91,132676.0,13.508,13.508,13.4741,13.4826,132676.0
2024-01-23 14:30:00,15.91,15.91,15.89,15.91,146815.0,13.4826,13.4826,13.4657,13.4826,146815.0
2024-01-23 14:40:00,15.91,15.94,15.89,15.94,250205.0,13.4826,13.508,13.4657,13.508,250205.0
2024-01-23 14:50:00,15.93,15.95,15.92,15.93,266501.0,13.4996,13.5165,13.4911,13.4996,266501.0
2024-01-23 15:00:00,15.93,15.94,15.93,15.94,152076.0,13.4996,13.508,13.4996,13.508,152076.0
2024-01-23 15:10:00,15.94,15.96,15.93,15.96,148763.0,13.508,13.525,13.4996,13.525,148763.0
2024-01-23 15:20:00,15.96,15.97,15.93,15.94,379291.0,13.525,13.5335,13.4996,13.508,379291.0
2024-01-23 15:30:00,15.94,15.94,15.91,15.92,343649.0,13.508,13.508,13.4826,13.4911,343649.0
2024-01-23 15:40:00,15.92,15.95,15.91,15.94,505696.0,13.4911,13.5165,13.4826,13.508,505696.0
2024-01-23 15:50:00,15.94,15.95,15.93,15.94,712129.0,13.508,13.5165,13.4996,13.508,712129.0
2024-01-24 09:30:00,16.18,16.25,16.12,16.21,841512.0,13.7114,13.7707,13.6606,13.7368,841512.0
2024-01-24 09:40:00,16.21,16.25,16.16,16.23,464872.0,13.7368,13.7707,13.6945,13.7538,464872.0
2024-01-24 09:50:00,16.23,16.23,16.1,16.11,565926.0,13.7538,13.7538,13.6436,13.6521,565926.0
2024-01-24 10:00:00,16.1,16.11,16.03,16.05,564030.0,13.6436,13.6521,13.5843,13.6013,564030.0
2024-01-24 10:10:00,16.04,16.11,16.01,16.1,424367.0,13.5928,13.6521,13.5674,13.6436,424367.0
2024-01-24 10:20:00,16.1,16.16,16.09,16.12,396092.0,13.6436,13.6945,13.6352,13.6606,396092.0
2024-01-24 10:30:00,16.12,16.14,16.06,16.1,717266.0,13.6606,13.6775,13.6097,13.6436,717266.0
2024-01-24 10:40:00,16.1,16.12,16.06,16.07,465909.0,13.6436,13.6606,13.6097,13.6182,465909.0
2024-01-24 10:50:00,16.07,16.1,16.05,16.09,384393.0,13.6182,13.6436,13.6013,13.6352,384393.0
2024-01-24 11:00:00,16.1,16.15,16.09,16.14,388964.0,13.6436,13.686,13.6352,13.6775,388964.0
2024-01-24 11:10:00,16.14,16.21,16.11,16.21,382498.0,13.6775,13.7368,13.6521,13.7368,382498.0
2024-01-24 11:20:00,16.21,16.21,16.18,16.2,432488.0,13.7368,13.7368,13.7114,13.7284,432488.0
2024-01-24 11:30:00,16.21,16.23,16.19,16.22,303439.0,13.7368,13.7538,13.7199,13.7453,303439.0
2024-01-24 11:40:00,16.22,16.22,16.16,16.19,307134.0,13.7453,13.7453,13.6945,13.7199,307134.0
2024-01-24 11:50:00,16.18,16.2,16.17,16.2,288659.0,13.7114,13.7284,13.7029,13.7284,288659.0
2024-01-24 12:00:00,16.19,16.19,16.12,16.13,222158.0,13.7199,13.7199,13.6606,13.669,222158.0
2024-01-24 12:10:00,16.13,16.14,16.08,16.1,562532.0,13.669,13.6775,13.6267,13.6436,562532.0
2024-01-24 12:20:00,16.1,16.12,16.09,16.11,283607.0,13.6436,13.6606,13.6352,13.6521,283607.0
2024-01-24 12:30:00,16.1,16.11,16.08,16.1,164677.0,13.6436,13.6521,13.6267,13.6436,164677.0
2024-01-24 12:40:00,16.1,16.1,16.06,16.06,108292.0,13.6436,13.6436,13.6097,13.6097,108292.0
2024-01-24 12:50:00,16.06,16.11,16.06,16.1,251369.0,13.6097,13.6521,13.6097,13.6436,251369.0
2024-01-24 13:00:00,16.1,16.1,16.05,16.07,305291.0,13.6436,13.6436,13.6013,13.6182,305291.0
2024-01-24 13:10:00,16.07,16.07,16.01,16.03,220101.0,13.6182,13.6182,13.5674,13.5843,220101.0
2024-01-24 13:20:00,16.02,16.04,15.96,15.97,832894.0,13.5758,13.5928,13.525,13.5335,832894.0
2024-01-24 13:30:00,15.96,15.97,15.85,15.86,690806.0,13.525,13.5335,13.4318,13.4402,690806.0
2024-01-24 13:40:00,15.86,15.9,15.83,15.87,900202.0,13.4402,13.4741,13.4148,13.4487,900202.0
2024-01-24 13:50:00,15.88,15.89,15.84,15.87,785786.0,13.4572,13.4657,13.4233,13.4487,785786.0
2024-01-24 14:00:00,15.87,15.88,15.85,15.86,220401.0,13.4487,13.4572,13.4318,13.4402,220401.0
2024-01-24 14:10:00,15.86,15.89,15.84,15.88,239656.0,13.4402,13.4657,13.4233,13.4572,239656.0
2024-01-24 14:20:00,15.88,15.88,15.84,15.87,264566.0,13.4572,13.4572,13.4233,13.4487,264566.0
2024-01-24 14:30:00,15.87,15.87,15.83,15.86,328125.0,13.4487,13.4487,13.4148,13.4402,328125.0
2024-01-24 14:40:00,15.86,15.89,15.85,15.89,345673.0,13.4402,13.4657,13.4318,13.4657,345673.0
2024-01-24 14:50:00,15.88,15.89,15.86,15.88,194086.0,13.4572,13.4657,13.4402,13.4572,194086.0
2024-01-24 15:00:00,15.87,15.89,15.86,15.88,199019.0,13.4487,13.4657,13.4402,13.4572,199019.0
2024-01-24 15:10:00,15.88,15.89,15.86,15.87,157779.0,13.4572,13.4657,13.4402,13.4487,157779.0
2024-01-24 15:20:00,15.87,15.89,15.86,15.88,276778.0,13.4487,13.4657,13.4402,13.4572,276778.0
2024-01-24 15:30:00,15.88,15.89,15.87,15.88,231498.0,13.4572,13.4657,13.4487,13.4572,231498.0
2024-01-24 15:40:00,15.89,15.92,15.88,15.9,417401.0,13.4657,13.4911,13.4572,13.4741,417401.0
2024-01-24 15:50:00,15.91,15.92,15.89,15.9,725769.0,13.4826,13.4911,13.4657,13.4741,725769.0
2024-01-25 09:30:00,16.17,16.23,16.08,16.23,625399.0,13.7029,13.7538,13.6267,13.7538,625399.0
2024-01-25 09:40:00,16.22,16.31,16.17,16.3,1009922.0,13.7453,13.8216,13.7029,13.8131,1009922.0
2024-01-25 09:50:00,16.3,16.47,16.29,16.46,883324.0,13.8131,13.9572,13.8046,13.9487,883324.0
2024-01-25 10:00:00,16.46,16.49,16.41,16.45,745967.0,13.9487,13.9741,13.9063,13.9402,745967.0
2024-01-25 10:10:00,16.45,16.47,16.38,16.4,646665.0,13.9402,13.9572,13.8809,13.8979,646665.0
2024-01-25 10:20:00,16.41,16.42,16.31,16.35,238604.0,13.9063,13.9148,13.8216,13.8555,238604.0
2024-01-25 10:30:00,16.35,16.36,16.29,16.31,235692.0,13.8555,13.864,13.8046,13.8216,235692.0
2024-01-25 10:40:00,16.32,16.34,16.29,16.3,399938.0,13.8301,13.847,13.8046,13.8131,399938.0
2024-01-25 10:50:00,16.31,16.31,16.28,16.3,215776.0,13.8216,13.8216,13.7962,13.8131,215776.0
2024-01-25 11:00:00,16.3,16.31,16.27,16.3,198847.0,13.8131,13.8216,13.7877,13.8131,198847.0
2024-01-25 11:10:00,16.3,16.36,16.29,16.35,144301.0,13.8131,13.864,13.8046,13.8555,144301.0
2024-01-25 11:20:00,16.35,16.37,16.32,16.36,523383.0,13.8555,13.8724,13.8301,13.864,523383.0
2024-01-25 11:30:00,16.37,16.37,16.32,16.37,317961.0,13.8724,13.8724,13.8301,13.8724,317961.0
2024-01-25 11:40:00,16.37,16.38,16.32,16.38,152156.0,13.8724,13.8809,13.8301,13.8809,152156.0
2024-01-25 11:50:00,16.38,16.41,16.37,16.4,271398.0,13.8809,13.9063,13.8724,13.8979,271398.0
2024-01-25 12:00:00,16.41,16.41,16.35,16.38,199607.0,13.9063,13.9063,13.8555,13.8809,199607.0
2024-01-25 12:10:00,16.38,16.42,16.37,16.42,169647.0,13.8809,13.9148,13.8724,13.9148,169647.0
2024-01-25 12:20:00,16.41,16.42,16.38,16.4,217043.0,13.9063,13.9148,13.8809,13.8979,217043.0
2024-01-25 12:30:00,16.4,16.41,16.38,16.4,120570.0,13.8979,13.9063,13.8809,13.8979,120570.0
2024-01-25 12:40:00,16.4,16.42,16.39,16.41,158714.0,13.8979,13.9148,13.8894,13.9063,158714.0
2024-01-25 12:50:00,16.42,16.49,16.41,16.48,329490.0,13.9148,13.9741,13.9063,13.9656,329490.0
2024-01-25 13:00:00,16.49,16.54,16.47,16.54,450528.0,13.9741,14.0165,13.9572,14.0165,450528.0
2024-01-25 13:10:00,16.54,16.56,16.5,16.5,560137.0,14.0165,14.0334,13.9826,13.9826,560137.0
2024-01-25 13:20:00,16.5,16.53,16.48,16.53,228055.0,13.9826,14.008,13.9656,14.008,228055.0
2024-01-25 13:30:00,16.53,16.55,16.51,16.54,265611.0,14.008,14.025,13.9911,14.0165,265611.0
2024-01-25 13:40:00,16.54,16.57,16.53,16.55,291778.0,14.0165,14.0419,14.008,14.025,291778.0
2024-01-25 13:50:00,16.55,16.57,16.53,16.53,455633.0,14.025,14.0419,14.008,14.008,455633.0
2024-01-25 14:00:00,16.53,16.55,16.5,16.55,378640.0,14.008,14.025,13.9826,14.025,378640.0
2024-01-25 14:10:00,16.55,16.59,16.53,16.58,557049.0,14.025,14.0589,14.008,14.0504,557049.0
2024-01-25 14:20:00,16.58,16.61,16.57,16.59,696896.0,14.0504,14.0758,14.0419,14.0589,696896.0
2024-01-25 14:30:00,16.6,16.63,16.58,16.61,248082.0,14.0673,14.0928,14.0504,14.0758,248082.0
2024-01-25 14:40:00,16.61,16.61,16.58,16.6,410856.0,14.0758,14.0758,14.0504,14.0673,410856.0
2024-01-25 14:50:00,16.59,16.61,16.58,16.6,326319.0,14.0589,14.0758,14.0504,14.0673,326319.0
2024-01-25 15:00:00,16.6,16.6,16.56,16.57,313338.0,14.0673,14.0673,14.0334,14.0419,313338.0
2024-01-25 15:10:00,16.57,16.6,16.56,16.6,491188.0,14.0419,14.0673,14.0334,14.0673,491188.0
2024-01-25 15:20:00,16.6,16.63,16.59,16.63,470285.0,14.0673,14.0928,14.0589,14.0928,470285.0
2024-01-25 15:30:00,16.63,16.67,16.61,16.67,950873.0,14.0928,14.1267,14.0758,14.1267,950873.0
2024-01-25 15:40:00,16.67,16.71,16.66,16.71,1004613.0,14.1267,14.1606,14.1182,14.1606,1004613.0
2024-01-25 15:50:00,16.7,16.73,16.67,16.67,1964901.0,14.1521,14.1775,14.1267,14.1267,1964901.0
2024-01-26 09:30:00,16.72,16.85,16.65,16.83,840499.0,14.169,14.2792,14.1097,14.2623,840499.0
2024-01-26 09:40:00,16.84,16.85,16.77,16.81,282847.0,14.2707,14.2792,14.2114,14.2453,282847.0
2024-01-26 09:50:00,16.8,16.81,16.77,16.78,246563.0,14.2368,14.2453,14.2114,14.2199,246563.0
2024-01-26 10:00:00,16.78,16.8,16.72,16.79,301300.0,14.2199,14.2368,14.169,14.2284,301300.0
2024-01-26 10:10:00,16.79,16.81,16.78,16.8,288619.0,14.2284,14.2453,14.2199,14.2368,288619.0
2024-01-26 10:20:00,16.8,16.87,16.79,16.86,414664.0,14.2368,14.2961,14.2284,14.2877,414664.0
2024-01-26 10:30:00,16.86,16.88,16.81,16.88,276050.0,14.2877,14.3046,14.2453,14.3046,276050.0
2024-01-26 10:40:00,16.88,16.91,16.87,16.9,194013.0,14.3046,14.33,14.2961,14.3216,194013.0
2024-01-26 10:50:00,16.89,16.91,16.85,16.88,336572.0,14.3131,14.33,14.2792,14.3046,336572.0
2024-01-26 11:00:00,16.88,16.88,16.84,16.87,161120.0,14.3046,14.3046,14.2707,14.2961,161120.0
2024-01-26 11:10:00,16.87,16.87,16.83,16.85,271362.0,14.2961,14.2961,14.2623,14.2792,271362.0
2024-01-26 11:20:00,16.84,16.88,16.83,16.87,296304.0,14.2707,14.3046,14.2623,14.2961,296304.0
2024-01-26 11:30:00,16.88,16.89,16.85,16.86,257292.0,14.3046,14.3131,14.2792,14.2877,257292.0
2024-01-26 11:40:00,16.86,16.87,16.82,16.82,209191.0,14.2877,14.2961,14.2538,14.2538,209191.0
2024-01-26 11:50:00,16.82,16.88,16.81,16.86,328186.0,14.2538,14.3046,14.2453,14.2877,328186.0
2024-01-26 12:00:00,16.86,16.88,16.85,16.87,197402.0,14.2877,14.3046,14.2792,14.2961,197402.0
2024-01-26 12:10:00,16.88,16.88,16.83,16.85,383875.0,14.3046,14.3046,14.2623,14.2792,383875.0
2024-01-26 12:20:00,16.86,16.88,16.84,16.85,229533.0,14.2877,14.3046,14.2707,14.2792,229533.0
2024-01-26 12:30:00,16.84,16.85,16.82,16.83,243913.0,14.2707,14.2792,14.2538,14.2623,243913.0
2024-01-26 12:40:00,16.82,16.89,16.82,16.87,355600.0,14.2538,14.3131,14.2538,14.2961,355600.0
2024-01-26 12:50:00,16.88,16.94,16.87,16.93,511720.0,14.3046,14.3555,14.2961,14.347,511720.0
2024-01-26 13:00:00,16.93,16.99,16.91,16.98,347556.0,14.347,14.3978,14.33,14.3894,347556.0
2024-01-26 13:10:00,16.98,17.0,16.97,16.98,235620.0,14.3894,14.4063,14.3809,14.3894,235620.0
2024-01-26 13:20:00,16.98,17.04,16.98,17.03,684271.0,14.3894,14.4402,14.3894,14.4317,684271.0
2024-01-26 13:30:00,17.02,17.09,17.02,17.08,529606.0,14.4233,14.4826,14.4233,14.4741,529606.0
2024-01-26 13:40:00,17.08,17.11,17.05,17.11,592075.0,14.4741,14.4995,14.4487,14.4995,592075.0
2024-01-26 13:50:00,17.11,17.17,17.1,17.16,522509.0,14.4995,14.5504,14.4911,14.5419,522509.0
2024-01-26 14:00:00,17.16,17.2,17.15,17.16,486537.0,14.5419,14.5758,14.5334,14.5419,486537.0
2024-01-26 14:10:00,17.16,17.21,17.14,17.16,554186.0,14.5419,14.5843,14.525,14.5419,554186.0
2024-01-26 14:20:00,17.16,17.16,17.12,17.16,514821.0,14.5419,14.5419,14.508,14.5419,514821.0
2024-01-26 14:30:00,17.16,17.16,17.09,17.11,417869.0,14.5419,14.5419,14.4826,14.4995,417869.0
2024-01-26 14:40:00,17.11,17.15,17.1,17.12,458607.0,14.4995,14.5334,14.4911,14.508,458607.0
2024-01-26 14:50:00,17.13,17.15,17.12,17.14,357740.0,14.5165,14.5334,14.508,14.525,357740.0
2024-01-26 15:00:00,17.14,17.15,17.12,17.14,304734.0,14.525,14.5334,14.508,14.525,304734.0
2024-01-26 15:10:00,17.14,17.15,17.11,17.12,295629.0,14.525,14.5334,14.4995,14.508,295629.0
2024-01-26 15:20:00,17.12,17.14,17.1,17.11,304591.0,14.508,14.525,14.4911,14.4995,304591.0
2024-01-26 15:30:00,17.1,17.11,17.08,17.1,639103.0,14.4911,14.4995,14.4741,14.4911,639103.0
2024-01-26 15:40:00,17.1,17.12,17.08,17.1,739112.0,14.4911,14.508,14.4741,14.4911,739112.0
2024-01-26 15:50:00,17.1,17.11,17.05,17.05,1118267.0,14.4911,14.4995,14.4487,14.4487,1118267.0
2024-01-29 09:30:00,17.0,17.06,16.89,16.9,984186.0,14.4063,14.4572,14.3131,14.3216,984186.0
2024-01-29 09:40:00,16.9,16.97,16.86,16.96,595907.0,14.3216,14.3809,14.2877,14.3724,595907.0
2024-01-29 09:50:00,16.96,17.04,16.94,17.04,412813.0,14.3724,14.4402,14.3555,14.4402,412813.0
2024-01-29 10:00:00,17.04,17.06,17.01,17.04,381768.0,14.4402,14.4572,14.4148,14.4402,381768.0
2024-01-29 10:10:00,17.05,17.07,17.02,17.07,285653.0,14.4487,14.4656,14.4233,14.4656,285653.0
2024-01-29 10:20:00,17.07,17.13,17.06,17.13,480999.0,14.4656,14.5165,14.4572,14.5165,480999.0
2024-01-29 10:30:00,17.13,17.2,17.12,17.2,299937.0,14.5165,14.5758,14.508,14.5758,299937.0
2024-01-29 10:40:00,17.2,17.22,17.19,17.21,377979.0,14.5758,14.5927,14.5673,14.5843,377979.0
2024-01-29 10:50:00,17.2,17.21,17.12,17.15,374941.0,14.5758,14.5843,14.508,14.5334,374941.0
2024-01-29 11:00:00,17.15,17.21,17.14,17.16,360773.0,14.5334,14.5843,14.525,14.5419,360773.0
2024-01-29 11:10:00,17.16,17.17,17.1,17.11,269460.0,14.5419,14.5504,14.4911,14.4995,269460.0
2024-01-29 11:20:00,17.12,17.12,17.07,17.09,252237.0,14.508,14.508,14.4656,14.4826,252237.0
2024-01-29 11:30:00,17.08,17.1,17.07,17.1,141204.0,14.4741,14.4911,14.4656,14.4911,141204.0
2024-01-29 11:40:00,17.09,17.1,17.05,17.08,181242.0,14.4826,14.4911,14.4487,14.4741,181242.0
2024-01-29 11:50:00,17.08,17.08,17.03,17.07,257448.0,14.4741,14.4741,14.4317,14.4656,257448.0
2024-01-29 12:00:00,17.07,17.08,17.03,17.05,231297.0,14.4656,14.4741,14.4317,14.4487,231297.0
2024-01-29 12:10:00,17.05,17.08,17.04,17.08,190719.0,14.4487,14.4741,14.4402,14.4741,190719.0
2024-01-29 12:20:00,17.08,17.09,17.06,17.06,148623.0,14.4741,14.4826,14.4572,14.4572,148623.0
2024-01-29 12:30:00,17.07,17.08,17.04,17.07,125527.0,14.4656,14.4741,14.4402,14.4656,125527.0
2024-01-29 12:40:00,17.07,17.07,17.0,17.01,291141.0,14.4656,14.4656,14.4063,14.4148,291141.0
2024-01-29 12:50:00,17.01,17.03,17.0,17.02,138977.0,14.4148,14.4317,14.4063,14.4233,138977.0
2024-01-29 13:00:00,17.02,17.02,16.99,17.02,224568.0,14.4233,14.4233,14.3978,14.4233,224568.0
2024-01-29 13:10:00,17.02,17.02,16.99,17.0,246299.0,14.4233,14.4233,14.3978,14.4063,246299.0
2024-01-29 13:20:00,17.01,17.05,17.0,17.05,392689.0,14.4148,14.4487,14.4063,14.4487,392689.0
2024-01-29 13:30:00,17.05,17.07,17.04,17.05,352912.0,14.4487,14.4656,14.4402,14.4487,352912.0
2024-01-29 13:40:00,17.05,17.05,17.02,17.03,242379.0,14.4487,14.4487,14.4233,14.4317,242379.0
2024-01-29 13:50:00,17.04,17.05,17.03,17.04,245772.0,14.4402,14.4487,14.4317,14.4402,245772.0
2024-01-29 14:00:00,17.04,17.06,17.02,17.04,231959.0,14.4402,14.4572,14.4233,14.4402,231959.0
2024-01-29 14:10:00,17.04,17.05,17.02,17.04,134998.0,14.4402,14.4487,14.4233,14.4402,134998.0
2024-01-29 14:20:00,17.03,17.04,17.0,17.04,210374.0,14.4317,14.4402,14.4063,14.4402,210374.0
2024-01-29 14:30:00,17.03,17.04,17.02,17.03,181090.0,14.4317,14.4402,14.4233,14.4317,181090.0
2024-01-29 14:40:00,17.03,17.05,17.02,17.04,129653.0,14.4317,14.4487,14.4233,14.4402,129653.0
2024-01-29 14:50:00,17.04,17.05,17.03,17.05,140099.0,14.4402,14.4487,14.4317,14.4487,140099.0
2024-01-29 15:00:00,17.05,17.12,17.04,17.1,275966.0,14.4487,14.508,14.4402,14.4911,275966.0
2024-01-29 15:10:00,17.1,17.15,17.09,17.14,155894.0,14.4911,14.5334,14.4826,14.525,155894.0
2024-01-29 15:20:00,17.15,17.17,17.14,17.16,303623.0,14.5334,14.5504,14.525,14.5419,303623.0
2024-01-29 15:30:00,17.16,17.17,17.13,17.15,293154.0,14.5419,14.5504,14.5165,14.5334,293154.0
2024-01-29 15:40:00,17.14,17.16,17.13,17.15,322515.0,14.525,14.5419,14.5165,14.5334,322515.0
2024-01-29 15:50:00,17.14,17.17,17.14,17.16,624725.0,14.525,14.5504,14.525,14.5419,624725.0
2024-01-30 09:30:00,17.09,17.12,17.04,17.08,364212.0,14.4826,14.508,14.4402,14.4741,364212.0
2024-01-30 09:40:00,17.08,17.13,17.07,17.1,218465.0,14.4741,14.5165,14.4656,14.4911,218465.0
2024-01-30 09:50:00,17.1,17.12,17.05,17.1,162079.0,14.4911,14.508,14.4487,14.4911,162079.0
2024-01-30 10:00:00,17.1,17.12,17.0,17.02,325748.0,14.4911,14.508,14.4063,14.4233,325748.0
2024-01-30 10:10:00,17.02,17.03,16.98,17.01,222471.0,14.4233,14.4317,14.3894,14.4148,222471.0
2024-01-30 10:20:00,17.0,17.02,16.97,17.01,179189.0,14.4063,14.4233,14.3809,14.4148,179189.0
2024-01-30 10:30:00,17.01,17.02,16.97,17.01,176303.0,14.4148,14.4233,14.3809,14.4148,176303.0
2024-01-30 10:40:00,17.0,17.01,16.96,17.01,225442.0,14.4063,14.4148,14.3724,14.4148,225442.0
2024-01-30 10:50:00,17.0,17.03,16.99,17.02,212673.0,14.4063,14.4317,14.3978,14.4233,212673.0
2024-01-30 11:00:00,17.02,17.04,17.0,17.04,184137.0,14.4233,14.4402,14.4063,14.4402,184137.0
2024-01-30 11:10:00,17.03,17.1,17.02,17.1,166462.0,14.4317,14.4911,14.4233,14.4911,166462.0
2024-01-30 11:20:00,17.1,17.12,17.08,17.1,233613.0,14.4911,14.508,14.4741,14.4911,233613.0
2024-01-30 11:30:00,17.09,17.13,17.09,17.13,147056.0,14.4826,14.5165,14.4826,14.5165,147056.0
2024-01-30 11:40:00,17.13,17.19,17.12,17.16,388386.0,14.5165,14.5673,14.508,14.5419,388386.0
2024-01-30 11:50:00,17.16,17.19,17.14,17.19,116507.0,14.5419,14.5673,14.525,14.5673,116507.0
2024-01-30 12:00:00,17.19,17.2,17.16,17.2,199290.0,14.5673,14.5758,14.5419,14.5758,199290.0
2024-01-30 12:10:00,17.2,17.21,17.15,17.16,314013.0,14.5758,14.5843,14.5334,14.5419,314013.0
2024-01-30 12:20:00,17.16,17.17,17.14,17.14,172048.0,14.5419,14.5504,14.525,14.525,172048.0
2024-01-30 12:30:00,17.14,17.16,17.12,17.14,137730.0,14.525,14.5419,14.508,14.525,137730.0
2024-01-30 12:40:00,17.14,17.15,17.11,17.13,232868.0,14.525,14.5334,14.4995,14.5165,232868.0
2024-01-30 12:50:00,17.13,17.15,17.11,17.14,192173.0,14.5165,14.5334,14.4995,14.525,192173.0
2024-01-30 13:00:00,17.14,17.14,17.1,17.12,238440.0,14.525,14.525,14.4911,14.508,238440.0
2024-01-30 13:10:00,17.11,17.12,17.09,17.11,165995.0,14.4995,14.508,14.4826,14.4995,165995.0
2024-01-30 13:20:00,17.11,17.14,17.1,17.12,155098.0,14.4995,14.525,14.4911,14.508,155098.0
2024-01-30 13:30:00,17.12,17.13,17.1,17.12,147965.0,14.508,14.5165,14.4911,14.508,147965.0
2024-01-30 13:40:00,17.13,17.16,17.12,17.16,104326.0,14.5165,14.5419,14.508,14.5419,104326.0
2024-01-30 13:50:00,17.16,17.18,17.14,17.15,116507.0,14.5419,14.5589,14.525,14.5334,116507.0
2024-01-30 14:00:00,17.15,17.16,17.13,17.15,159823.0,14.5334,14.5419,14.5165,14.5334,159823.0
2024-01-30 14:10:00,17.14,17.15,17.11,17.14,150350.0,14.525,14.5334,14.4995,14.525,150350.0
2024-01-30 14:20:00,17.14,17.18,17.13,17.16,211603.0,14.525,14.5589,14.5165,14.5419,211603.0
2024-01-30 14:30:00,17.16,17.18,17.15,17.17,188777.0,14.5419,14.5589,14.5334,14.5504,188777.0
2024-01-30 14:40:00,17.16,17.17,17.14,17.15,144905.0,14.5419,14.5504,14.525,14.5334,144905.0
2024-01-30 14:50:00,17.16,17.16,17.09,17.1,486002.0,14.5419,14.5419,14.4826,14.4911,486002.0
2024-01-30 15:00:00,17.1,17.11,17.04,17.05,217126.0,14.4911,14.4995,14.4402,14.4487,217126.0
2024-01-30 15:10:00,17.05,17.08,17.04,17.05,325180.0,14.4487,14.4741,14.4402,14.4487,325180.0
2024-01-30 15:20:00,17.05,17.07,17.05,17.07,515488.0,14.4487,14.4656,14.4487,14.4656,515488.0
2024-01-30 15:30:00,17.07,17.07,17.05,17.06,433551.0,14.4656,14.4656,14.4487,14.4572,433551.0
2024-01-30 15:40:00,17.06,17.06,17.04,17.05,692938.0,14.4572,14.4572,14.4402,14.4487,692938.0
2024-01-30 15:50:00,17.05,17.07,17.04,17.05,1083208.0,14.4487,14.4656,14.4402,14.4487,1083208.0
2024-01-31 09:30:00,17.11,17.21,17.07,17.2,628743.0,14.4995,14.5843,14.4656,14.5758,628743.0
2024-01-31 09:40:00,17.2,17.25,17.15,17.17,395080.0,14.5758,14.6182,14.5334,14.5504,395080.0
2024-01-31 09:50:00,17.18,17.2,17.13,17.14,220051.0,14.5589,14.5758,14.5165,14.525,220051.0
2024-01-31 10:00:00,17.14,17.15,17.08,17.09,410753.0,14.525,14.5334,14.4741,14.4826,410753.0
2024-01-31 10:10:00,17.09,17.16,17.08,17.12,416583.0,14.4826,14.5419,14.4741,14.508,416583.0
2024-01-31 10:20:00,17.13,17.13,17.08,17.12,277763.0,14.5165,14.5165,14.4741,14.508,277763.0
2024-01-31 10:30:00,17.11,17.13,17.07,17.07,318749.0,14.4995,14.5165,14.4656,14.4656,318749.0
2024-01-31 10:40:00,17.07,17.09,17.02,17.07,250996.0,14.4656,14.4826,14.4233,14.4656,250996.0
2024-01-31 10:50:00,17.08,17.15,17.07,17.15,253048.0,14.4741,14.5334,14.4656,14.5334,253048.0
2024-01-31 11:00:00,17.15,17.18,17.12,17.14,434343.0,14.5334,14.5589,14.508,14.525,434343.0
2024-01-31 11:10:00,17.15,17.15,17.08,17.09,200100.0,14.5334,14.5334,14.4741,14.4826,200100.0
2024-01-31 11:20:00,17.09,17.1,17.04,17.07,416398.0,14.4826,14.4911,14.4402,14.4656,416398.0
2024-01-31 11:30:00,17.08,17.1,17.02,17.03,471149.0,14.4741,14.4911,14.4233,14.4317,471149.0
2024-01-31 11:40:00,17.03,17.05,16.97,16.98,238757.0,14.4317,14.4487,14.3809,14.3894,238757.0
2024-01-31 11:50:00,16.98,17.05,16.97,17.05,326404.0,14.3894,14.4487,14.3809,14.4487,326404.0
2024-01-31 12:00:00,17.05,17.08,17.04,17.07,140656.0,14.4487,14.4741,14.4402,14.4656,140656.0
2024-01-31 12:10:00,17.07,17.08,17.05,17.05,128438.0,14.4656,14.4741,14.4487,14.4487,128438.0
2024-01-31 12:20:00,17.05,17.08,17.05,17.07,165727.0,14.4487,14.4741,14.4487,14.4656,165727.0
2024-01-31 12:30:00,17.07,17.07,17.02,17.04,261932.0,14.4656,14.4656,14.4233,14.4402,261932.0
2024-01-31 12:40:00,17.04,17.05,17.01,17.03,192567.0,14.4402,14.4487,14.4148,14.4317,192567.0
2024-01-31 12:50:00,17.03,17.09,17.02,17.07,236173.0,14.4317,14.4826,14.4233,14.4656,236173.0
2024-01-31 13:00:00,17.07,17.07,17.03,17.07,298602.0,14.4656,14.4656,14.4317,14.4656,298602.0
2024-01-31 13:10:00,17.07,17.07,17.02,17.04,307511.0,14.4656,14.4656,14.4233,14.4402,307511.0
2024-01-31 13:20:00,17.04,17.06,17.02,17.05,298275.0,14.4402,14.4572,14.4233,14.4487,298275.0
2024-01-31 13:30:00,17.05,17.06,17.03,17.05,162573.0,14.4487,14.4572,14.4317,14.4487,162573.0
2024-01-31 13:40:00,17.05,17.07,17.04,17.06,234935.0,14.4487,14.4656,14.4402,14.4572,234935.0
2024-01-31 13:50:00,17.06,17.19,17.05,17.16,631589.0,14.4572,14.5673,14.4487,14.5419,631589.0
2024-01-31 14:00:00,17.17,17.19,17.11,17.18,311092.0,14.5504,14.5673,14.4995,14.5589,311092.0
2024-01-31 14:10:00,17.18,17.24,17.14,17.16,749757.0,14.5589,14.6097,14.525,14.5419,749757.0
2024-01-31 14:20:00,17.16,17.17,17.1,17.14,370356.0,14.5419,14.5504,14.4911,14.525,370356.0
2024-01-31 14:30:00,17.14,17.27,17.1,17.27,539190.0,14.525,14.6351,14.4911,14.6351,539190.0
2024-01-31 14:40:00,17.27,17.39,17.25,17.3,1344295.0,14.6351,14.7368,14.6182,14.6605,1344295.0
2024-01-31 14:50:00,17.29,17.3,17.22,17.23,756086.0,14.6521,14.6605,14.5927,14.6012,756086.0
2024-01-31 15:00:00,17.23,17.23,17.04,17.11,865012.0,14.6012,14.6012,14.4402,14.4995,865012.0
2024-01-31 15:10:00,17.11,17.19,17.09,17.16,682764.0,14.4995,14.5673,14.4826,14.5419,682764.0
2024-01-31 15:20:00,17.16,17.22,17.16,17.22,634414.0,14.5419,14.5927,14.5419,14.5927,634414.0
2024-01-31 15:30:00,17.21,17.22,17.12,17.2,1557400.0,14.5843,14.5927,14.508,14.5758,1557400.0
2024-01-31 15:40:00,17.19,17.2,17.13,17.15,818915.0,14.5673,14.5758,14.5165,14.5334,818915.0
2024-01-31 15:50:00,17.15,17.16,17.07,17.07,2683357.0,14.5334,14.5419,14.4656,14.4656,2683357.0
2024-02-01 09:30:00,17.44,17.64,17.4,17.64,1413506.0,14.7792,14.9487,14.7453,14.9487,1413506.0
2024-02-01 09:40:00,17.64,17.76,17.63,17.65,897529.0,14.9487,15.0504,14.9402,14.9571,897529.0
2024-02-01 09:50:00,17.64,17.69,17.58,17.59,763793.0,14.9487,14.991,14.8978,14.9063,763793.0
2024-02-01 10:00:00,17.59,17.64,17.53,17.61,790294.0,14.9063,14.9487,14.8555,14.9232,790294.0
2024-02-01 10:10:00,17.6,17.64,17.57,17.62,318177.0,14.9148,14.9487,14.8893,14.9317,318177.0
2024-02-01 10:20:00,17.62,17.62,17.56,17.57,309763.0,14.9317,14.9317,14.8809,14.8893,309763.0
2024-02-01 10:30:00,17.56,17.59,17.5,17.53,509843.0,14.8809,14.9063,14.83,14.8555,509843.0
2024-02-01 10:40:00,17.54,17.61,17.54,17.61,238196.0,14.8639,14.9232,14.8639,14.9232,238196.0
2024-02-01 10:50:00,17.6,17.61,17.55,17.55,160702.0,14.9148,14.9232,14.8724,14.8724,160702.0
2024-02-01 11:00:00,17.55,17.56,17.42,17.44,361932.0,14.8724,14.8809,14.7622,14.7792,361932.0
2024-02-01 11:10:00,17.44,17.48,17.4,17.43,694572.0,14.7792,14.8131,14.7453,14.7707,694572.0
2024-02-01 11:20:00,17.43,17.53,17.42,17.53,707301.0,14.7707,14.8555,14.7622,14.8555,707301.0
2024-02-01 11:30:00,17.52,17.55,17.5,17.53,339922.0,14.847,14.8724,14.83,14.8555,339922.0
2024-02-01 11:40:00,17.53,17.61,17.52,17.61,268240.0,14.8555,14.9232,14.847,14.9232,268240.0
2024-02-01 11:50:00,17.61,17.65,17.6,17.63,358381.0,14.9232,14.9571,14.9148,14.9402,358381.0
2024-02-01 12:00:00,17.63,17.69,17.62,17.64,867401.0,14.9402,14.991,14.9317,14.9487,867401.0
2024-02-01 12:10:00,17.64,17.65,17.54,17.55,250875.0,14.9487,14.9571,14.8639,14.8724,250875.0
2024-02-01 12:20:00,17.54,17.55,17.49,17.53,325269.0,14.8639,14.8724,14.8216,14.8555,325269.0
2024-02-01 12:30:00,17.53,17.54,17.47,17.47,237676.0,14.8555,14.8639,14.8046,14.8046,237676.0
2024-02-01 12:40:00,17.47,17.48,17.29,17.3,978429.0,14.8046,14.8131,14.6521,14.6605,978429.0
2024-02-01 12:50:00,17.29,17.42,17.26,17.29,999278.0,14.6521,14.7622,14.6266,14.6521,999278.0
2024-02-01 13:00:00,17.28,17.29,17.17,17.25,804227.0,14.6436,14.6521,14.5504,14.6182,804227.0
2024-02-01 13:10:00,17.25,17.3,17.22,17.28,730339.0,14.6182,14.6605,14.5927,14.6436,730339.0
2024-02-01 13:20:00,17.28,17.38,17.27,17.37,1170236.0,14.6436,14.7283,14.6351,14.7199,1170236.0
2024-02-01 13:30:00,17.37,17.5,17.36,17.5,863306.0,14.7199,14.83,14.7114,14.83,863306.0
2024-02-01 13:40:00,17.5,17.5,17.43,17.46,409392.0,14.83,14.83,14.7707,14.7961,409392.0
2024-02-01 13:50:00,17.46,17.48,17.41,17.41,361444.0,14.7961,14.8131,14.7538,14.7538,361444.0
2024-02-01 14:00:00,17.41,17.44,17.39,17.43,315462.0,14.7538,14.7792,14.7368,14.7707,315462.0
2024-02-01 14:10:00,17.43,17.43,17.37,17.41,285257.0,14.7707,14.7707,14.7199,14.7538,285257.0
2024-02-01 14:20:00,17.41,17.43,17.37,17.38,262038.0,14.7538,14.7707,14.7199,14.7283,262038.0
2024-02-01 14:30:00,17.38,17.4,17.33,17.39,241588.0,14.7283,14.7453,14.686,14.7368,241588.0
2024-02-01 14:40:00,17.4,17.44,17.38,17.43,284278.0,14.7453,14.7792,14.7283,14.7707,284278.0
2024-02-01 14:50:00,17.44,17.45,17.39,17.45,220408.0,14.7792,14.7877,14.7368,14.7877,220408.0
2024-02-01 15:00:00,17.45,17.48,17.43,17.45,504709.0,14.7877,14.8131,14.7707,14.7877,504709.0
2024-02-01 15:10:00,17.45,17.47,17.43,17.46,309567.0,14.7877,14.8046,14.7707,14.7961,309567.0
2024-02-01 15:20:00,17.47,17.48,17.44,17.45,299790.0,14.8046,14.8131,14.7792,14.7877,299790.0
2024-02-01 15:30:00,17.45,17.49,17.43,17.48,359732.0,14.7877,14.8216,14.7707,14.8131,359732.0
2024-02-01 15:40:00,17.47,17.5,17.46,17.48,774563.0,14.8046,14.83,14.7961,14.8131,774563.0
2024-02-01 15:50:00,17.48,17.5,17.46,17.49,1205341.0,14.8131,14.83,14.7961,14.8216,1205341.0
2024-02-02 09:30:00,17.34,17.42,17.26,17.31,1035968.0,14.6944,14.7622,14.6266,14.669,1035968.0
2024-02-02 09:40:00,17.31,17.35,17.27,17.3,540680.0,14.669,14.7029,14.6351,14.6605,540680.0
2024-02-02 09:50:00,17.3,17.32,17.23,17.25,506568.0,14.6605,14.6775,14.6012,14.6182,506568.0
2024-02-02 10:00:00,17.24,17.26,17.11,17.14,475476.0,14.6097,14.6266,14.4995,14.525,475476.0
2024-02-02 10:10:00,17.14,17.19,17.04,17.18,692209.0,14.525,14.5673,14.4402,14.5589,692209.0
2024-02-02 10:20:00,17.18,17.25,17.14,17.21,776041.0,14.5589,14.6182,14.525,14.5843,776041.0
2024-02-02 10:30:00,17.22,17.25,17.14,17.16,750783.0,14.5927,14.6182,14.525,14.5419,750783.0
2024-02-02 10:40:00,17.17,17.2,17.14,17.16,183292.0,14.5504,14.5758,14.525,14.5419,183292.0
2024-02-02 10:50:00,17.15,17.21,17.14,17.21,197235.0,14.5334,14.5843,14.525,14.5843,197235.0
2024-02-02 11:00:00,17.21,17.22,17.18,17.21,249322.0,14.5843,14.5927,14.5589,14.5843,249322.0
2024-02-02 11:10:00,17.21,17.22,17.09,17.1,219982.0,14.5843,14.5927,14.4826,14.4911,219982.0
2024-02-02 11:20:00,17.11,17.14,17.08,17.14,285310.0,14.4995,14.525,14.4741,14.525,285310.0
2024-02-02 11:30:00,17.14,17.15,17.1,17.13,151615.0,14.525,14.5334,14.4911,14.5165,151615.0
2024-02-02 11:40:00,17.13,17.15,17.11,17.13,188601.0,14.5165,14.5334,14.4995,14.5165,188601.0
2024-02-02 11:50:00,17.14,17.14,17.1,17.12,147090.0,14.525,14.525,14.4911,14.508,147090.0
2024-02-02 12:00:00,17.12,17.14,17.08,17.12,553388.0,14.508,14.525,14.4741,14.508,553388.0
2024-02-02 12:10:00,17.12,17.12,17.08,17.11,352689.0,14.508,14.508,14.4741,14.4995,352689.0
2024-02-02 12:20:00,17.11,17.14,17.09,17.14,235972.0,14.4995,14.525,14.4826,14.525,235972.0
2024-02-02 12:30:00,17.14,17.17,17.12,17.16,198834.0,14.525,14.5504,14.508,14.5419,198834.0
2024-02-02 12:40:00,17.16,17.16,17.08,17.1,329063.0,14.5419,14.5419,14.4741,14.4911,329063.0
2024-02-02 12:50:00,17.1,17.11,17.07,17.11,420754.0,14.4911,14.4995,14.4656,14.4995,420754.0
2024-02-02 13:00:00,17.11,17.13,17.09,17.1,209489.0,14.4995,14.5165,14.4826,14.4911,209489.0
2024-02-02 13:10:00,17.1,17.12,17.09,17.11,189692.0,14.4911,14.508,14.4826,14.4995,189692.0
2024-02-02 13:20:00,17.11,17.11,17.08,17.09,180358.0,14.4995,14.4995,14.4741,14.4826,180358.0
2024-02-02 13:30:00,17.09,17.09,17.05,17.08,190740.0,14.4826,14.4826,14.4487,14.4741,190740.0
2024-02-02 13:40:00,17.08,17.11,17.06,17.09,352122.0,14.4741,14.4995,14.4572,14.4826,352122.0
2024-02-02 13:50:00,17.09,17.1,17.06,17.08,114401.0,14.4826,14.4911,14.4572,14.4741,114401.0
2024-02-02 14:00:00,17.08,17.09,17.01,17.02,298029.0,14.4741,14.4826,14.4148,14.4233,298029.0
2024-02-02 14:10:00,17.02,17.04,17.0,17.04,291795.0,14.4233,14.4402,14.4063,14.4402,291795.0
2024-02-02 14:20:00,17.04,17.04,17.01,17.04,184443.0,14.4402,14.4402,14.4148,14.4402,184443.0
2024-02-02 14:30:00,17.04,17.06,17.01,17.06,161178.0,14.4402,14.4572,14.4148,14.4572,161178.0
2024-02-02 14:40:00,17.05,17.07,17.04,17.05,242677.0,14.4487,14.4656,14.4402,14.4487,242677.0
2024-02-02 14:50:00,17.05,17.06,17.03,17.05,344364.0,14.4487,14.4572,14.4317,14.4487,344364.0
2024-02-02 15:00:00,17.04,17.06,17.02,17.05,312570.0,14.4402,14.4572,14.4233,14.4487,312570.0
2024-02-02 15:10:00,17.05,17.08,17.05,17.06,147972.0,14.4487,14.4741,14.4487,14.4572,147972.0
2024-02-02 15:20:00,17.07,17.07,17.02,17.07,480679.0,14.4656,14.4656,14.4233,14.4656,480679.0
2024-02-02 15:30:00,17.06,17.07,17.02,17.05,590966.0,14.4572,14.4656,14.4233,14.4487,590966.0
2024-02-02 15:40:00,17.04,17.06,17.02,17.06,586929.0,14.4402,14.4572,14.4233,14.4572,586929.0
2024-02-02 15:50:00,17.06,17.07,16.99,17.02,1532849.0,14.4572,14.4656,14.3978,14.4233,1532849.0
2024-02-05 09:30:00,17.01,17.08,16.95,16.99,1385778.0,14.4148,14.4741,14.3639,14.3978,1385778.0
2024-02-05 09:40:00,16.99,16.99,16.88,16.93,685679.0,14.3978,14.3978,14.3046,14.347,685679.0
2024-02-05 09:50:00,16.93,16.94,16.88,16.91,372329.0,14.347,14.3555,14.3046,14.33,372329.0
2024-02-05 10:00:00,16.9,16.9,16.81,16.84,513672.0,14.3216,14.3216,14.2453,14.2707,513672.0
2024-02-05 10:10:00,16.85,16.85,16.79,16.8,847798.0,14.2792,14.2792,14.2284,14.2368,847798.0
2024-02-05 10:20:00,16.8,16.81,16.77,16.79,432946.0,14.2368,14.2453,14.2114,14.2284,432946.0
2024-02-05 10:30:00,16.79,16.86,16.76,16.86,353079.0,14.2284,14.2877,14.2029,14.2877,353079.0
2024-02-05 10:40:00,16.85,16.86,16.75,16.75,667866.0,14.2792,14.2877,14.1945,14.1945,667866.0
2024-02-05 10:50:00,16.75,16.81,16.74,16.76,431989.0,14.1945,14.2453,14.186,14.2029,431989.0
2024-02-05 11:00:00,16.77,16.84,16.76,16.83,409015.0,14.2114,14.2707,14.2029,14.2623,409015.0
2024-02-05 11:10:00,16.84,16.88,16.82,16.87,435270.0,14.2707,14.3046,14.2538,14.2961,435270.0
2024-02-05 11:20:00,16.87,16.89,16.83,16.88,304202.0,14.2961,14.3131,14.2623,14.3046,304202.0
2024-02-05 11:30:00,16.87,16.91,16.87,16.89,241887.0,14.2961,14.33,14.2961,14.3131,241887.0
2024-02-05 11:40:00,16.89,16.93,16.87,16.93,252772.0,14.3131,14.347,14.2961,14.347,252772.0
2024-02-05 11:50:00,16.93,16.97,16.92,16.96,269291.0,14.347,14.3809,14.3385,14.3724,269291.0
2024-02-05 12:00:00,16.96,16.99,16.95,16.99,395573.0,14.3724,14.3978,14.3639,14.3978,395573.0
2024-02-05 12:10:00,16.99,17.01,16.98,16.99,376541.0,14.3978,14.4148,14.3894,14.3978,376541.0
2024-02-05 12:20:00,17.0,17.0,16.96,16.96,310219.0,14.4063,14.4063,14.3724,14.3724,310219.0
2024-02-05 12:30:00,16.96,17.01,16.96,17.01,292430.0,14.3724,14.4148,14.3724,14.4148,292430.0
2024-02-05 12:40:00,17.01,17.03,17.0,17.0,150872.0,14.4148,14.4317,14.4063,14.4063,150872.0
2024-02-05 12:50:00,17.01,17.01,16.96,16.97,511424.0,14.4148,14.4148,14.3724,14.3809,511424.0
2024-02-05 13:00:00,16.97,16.99,16.95,16.98,502189.0,14.3809,14.3978,14.3639,14.3894,502189.0
2024-02-05 13:10:00,16.98,17.05,16.98,17.05,351877.0,14.3894,14.4487,14.3894,14.4487,351877.0
2024-02-05 13:20:00,17.05,17.09,17.04,17.09,329485.0,14.4487,14.4826,14.4402,14.4826,329485.0
2024-02-05 13:30:00,17.09,17.1,17.06,17.06,518993.0,14.4826,14.4911,14.4572,14.4572,518993.0
2024-02-05 13:40:00,17.07,17.1,17.06,17.1,490399.0,14.4656,14.4911,14.4572,14.4911,490399.0
2024-02-05 13:50:00,17.1,17.13,17.04,17.05,506451.0,14.4911,14.5165,14.4402,14.4487,506451.0
2024-02-05 14:00:00,17.05,17.06,17.03,17.03,359867.0,14.4487,14.4572,14.4317,14.4317,359867.0
2024-02-05 14:10:00,17.03,17.07,17.03,17.07,234770.0,14.4317,14.4656,14.4317,14.4656,234770.0
2024-02-05 14:20:00,17.06,17.09,17.04,17.05,640940.0,14.4572,14.4826,14.4402,14.4487,640940.0
2024-02-05 14:30:00,17.05,17.06,17.03,17.05,364881.0,14.4487,14.4572,14.4317,14.4487,364881.0
2024-02-05 14:40:00,17.05,17.06,17.03,17.05,674686.0,14.4487,14.4572,14.4317,14.4487,674686.0
2024-02-05 14:50:00,17.05,17.06,17.02,17.03,233758.0,14.4487,14.4572,14.4233,14.4317,233758.0
2024-02-05 15:00:00,17.03,17.05,16.99,16.99,569768.0,14.4317,14.4487,14.3978,14.3978,569768.0
2024-02-05 15:10:00,16.99,17.01,16.97,17.0,302335.0,14.3978,14.4148,14.3809,14.4063,302335.0
2024-02-05 15:20:00,17.0,17.01,16.97,16.98,726554.0,14.4063,14.4148,14.3809,14.3894,726554.0
2024-02-05 15:30:00,16.97,16.99,16.96,16.98,470188.0,14.3809,14.3978,14.3724,14.3894,470188.0
2024-02-05 15:40:00,16.98,16.99,16.94,16.95,970462.0,14.3894,14.3978,14.3555,14.3639,970462.0
2024-02-05 15:50:00,16.95,16.96,16.89,16.92,2953710.0,14.3639,14.3724,14.3131,14.3385,2953710.0
2024-02-06 09:30:00,17.24,17.26,17.11,17.16,912199.0,14.6097,14.6266,14.4995,14.5419,912199.0
2024-02-06 09:40:00,17.16,17.25,17.13,17.24,559942.0,14.5419,14.6182,14.5165,14.6097,559942.0
2024-02-06 09:50:00,17.25,17.36,17.23,17.32,618551.0,14.6182,14.7114,14.6012,14.6775,618551.0
2024-02-06 10:00:00,17.32,17.37,17.28,17.37,517429.0,14.6775,14.7199,14.6436,14.7199,517429.0
2024-02-06 10:10:00,17.37,17.38,17.32,17.37,473690.0,14.7199,14.7283,14.6775,14.7199,473690.0
2024-02-06 10:20:00,17.37,17.41,17.35,17.39,506568.0,14.7199,14.7538,14.7029,14.7368,506568.0
2024-02-06 10:30:00,17.4,17.47,17.39,17.45,536065.0,14.7453,14.8046,14.7368,14.7877,536065.0
2024-02-06 10:40:00,17.45,17.46,17.41,17.41,265381.0,14.7877,14.7961,14.7538,14.7538,265381.0
2024-02-06 10:50:00,17.41,17.44,17.37,17.38,212342.0,14.7538,14.7792,14.7199,14.7283,212342.0
2024-02-06 11:00:00,17.37,17.38,17.32,17.34,370165.0,14.7199,14.7283,14.6775,14.6944,370165.0
2024-02-06 11:10:00,17.35,17.36,17.33,17.36,405106.0,14.7029,14.7114,14.686,14.7114,405106.0
2024-02-06 11:20:00,17.36,17.42,17.35,17.41,382799.0,14.7114,14.7622,14.7029,14.7538,382799.0
2024-02-06 11:30:00,17.4,17.43,17.4,17.41,234715.0,14.7453,14.7707,14.7453,14.7538,234715.0
2024-02-06 11:40:00,17.41,17.42,17.39,17.42,165647.0,14.7538,14.7622,14.7368,14.7622,165647.0
2024-02-06 11:50:00,17.42,17.45,17.4,17.41,266457.0,14.7622,14.7877,14.7453,14.7538,266457.0
2024-02-06 12:00:00,17.42,17.42,17.38,17.41,253486.0,14.7622,14.7622,14.7283,14.7538,253486.0
2024-02-06 12:10:00,17.41,17.45,17.4,17.45,98961.0,14.7538,14.7877,14.7453,14.7877,98961.0
2024-02-06 12:20:00,17.45,17.46,17.38,17.39,483444.0,14.7877,14.7961,14.7283,14.7368,483444.0
2024-02-06 12:30:00,17.39,17.4,17.36,17.37,393828.0,14.7368,14.7453,14.7114,14.7199,393828.0
2024-02-06 12:40:00,17.36,17.36,17.32,17.35,362132.0,14.7114,14.7114,14.6775,14.7029,362132.0
2024-02-06 12:50:00,17.35,17.37,17.32,17.32,611956.0,14.7029,14.7199,14.6775,14.6775,611956.0
2024-02-06 13:00:00,17.32,17.38,17.31,17.35,373263.0,14.6775,14.7283,14.669,14.7029,373263.0
2024-02-06 13:10:00,17.35,17.36,17.31,17.34,192539.0,14.7029,14.7114,14.669,14.6944,192539.0
2024-02-06 13:20:00,17.34,17.35,17.28,17.32,225301.0,14.6944,14.7029,14.6436,14.6775,225301.0
2024-02-06 13:30:00,17.32,17.38,17.31,17.38,324687.0,14.6775,14.7283,14.669,14.7283,324687.0
2024-02-06 13:40:00,17.37,17.38,17.3,17.3,258133.0,14.7199,14.7283,14.6605,14.6605,258133.0
2024-02-06 13:50:00,17.3,17.35,17.3,17.32,269780.0,14.6605,14.7029,14.6605,14.6775,269780.0
2024-02-06 14:00:00,17.32,17.33,17.28,17.28,147318.0,14.6775,14.686,14.6436,14.6436,147318.0
2024-02-06 14:10:00,17.28,17.29,17.24,17.26,265884.0,14.6436,14.6521,14.6097,14.6266,265884.0
2024-02-06 14:20:00,17.27,17.27,17.25,17.26,80971.0,14.6351,14.6351,14.6182,14.6266,80971.0
2024-02-06 14:30:00,17.25,17.3,17.25,17.27,223560.0,14.6182,14.6605,14.6182,14.6351,223560.0
2024-02-06 14:40:00,17.28,17.28,17.23,17.23,242039.0,14.6436,14.6436,14.6012,14.6012,242039.0
2024-02-06 14:50:00,17.24,17.26,17.22,17.25,117174.0,14.6097,14.6266,14.5927,14.6182,117174.0
2024-02-06 15:00:00,17.25,17.26,17.24,17.25,183380.0,14.6182,14.6266,14.6097,14.6182,183380.0
2024-02-06 15:10:00,17.26,17.29,17.25,17.27,364823.0,14.6266,14.6521,14.6182,14.6351,364823.0
2024-02-06 15:20:00,17.27,17.28,17.21,17.23,232136.0,14.6351,14.6436,14.5843,14.6012,232136.0
2024-02-06 15:30:00,17.22,17.23,17.2,17.21,241951.0,14.5927,14.6012,14.5758,14.5843,241951.0
2024-02-06 15:40:00,17.21,17.22,17.2,17.21,534466.0,14.5843,14.5927,14.5758,14.5843,534466.0
2024-02-06 15:50:00,17.21,17.24,17.17,17.23,1452123.0,14.5843,14.6097,14.5504,14.6012,1452123.0
2024-02-07 09:30:00,17.39,17.39,17.26,17.35,1099280.0,14.7368,14.7368,14.6266,14.7029,1099280.0
2024-02-07 09:40:00,17.36,17.43,17.33,17.41,530595.0,14.7114,14.7707,14.686,14.7538,530595.0
2024-02-07 09:50:00,17.41,17.43,17.34,17.36,545227.0,14.7538,14.7707,14.6944,14.7114,545227.0
2024-02-07 10:00:00,17.35,17.39,17.26,17.27,510014.0,14.7029,14.7368,14.6266,14.6351,510014.0
2024-02-07 10:10:00,17.27,17.32,17.23,17.25,451249.0,14.6351,14.6775,14.6012,14.6182,451249.0
2024-02-07 10:20:00,17.25,17.29,17.24,17.28,338126.0,14.6182,14.6521,14.6097,14.6436,338126.0
2024-02-07 10:30:00,17.28,17.31,17.25,17.25,221776.0,14.6436,14.669,14.6182,14.6182,221776.0
2024-02-07 10:40:00,17.25,17.28,17.2,17.21,345001.0,14.6182,14.6436,14.5758,14.5843,345001.0
2024-02-07 10:50:00,17.21,17.24,17.2,17.23,266797.0,14.5843,14.6097,14.5758,14.6012,266797.0
2024-02-07 11:00:00,17.23,17.3,17.21,17.29,312671.0,14.6012,14.6605,14.5843,14.6521,312671.0
2024-02-07 11:10:00,17.29,17.31,17.27,17.28,138946.0,14.6521,14.669,14.6351,14.6436,138946.0
2024-02-07 11:20:00,17.27,17.28,17.23,17.25,153801.0,14.6351,14.6436,14.6012,14.6182,153801.0
2024-02-07 11:30:00,17.25,17.26,17.2,17.21,162614.0,14.6182,14.6266,14.5758,14.5843,162614.0
2024-02-07 11:40:00,17.21,17.22,17.19,17.21,267031.0,14.5843,14.5927,14.5673,14.5843,267031.0
2024-02-07 11:50:00,17.21,17.26,17.2,17.25,200751.0,14.5843,14.6266,14.5758,14.6182,200751.0
2024-02-07 12:00:00,17.24,17.3,17.23,17.29,307813.0,14.6097,14.6605,14.6012,14.6521,307813.0
2024-02-07 12:10:00,17.3,17.3,17.25,17.26,179825.0,14.6605,14.6605,14.6182,14.6266,179825.0
2024-02-07 12:20:00,17.25,17.26,17.18,17.2,147783.0,14.6182,14.6266,14.5589,14.5758,147783.0
2024-02-07 12:30:00,17.2,17.26,17.19,17.24,256514.0,14.5758,14.6266,14.5673,14.6097,256514.0
2024-02-07 12:40:00,17.23,17.26,17.22,17.25,261712.0,14.6012,14.6266,14.5927,14.6182,261712.0
2024-02-07 12:50:00,17.25,17.27,17.24,17.26,145204.0,14.6182,14.6351,14.6097,14.6266,145204.0
2024-02-07 13:00:00,17.26,17.31,17.24,17.26,268707.0,14.6266,14.669,14.6097,14.6266,268707.0
2024-02-07 13:10:00,17.27,17.3,17.26,17.3,128589.0,14.6351,14.6605,14.6266,14.6605,128589.0
2024-02-07 13:20:00,17.3,17.3,17.27,17.3,138644.0,14.6605,14.6605,14.6351,14.6605,138644.0
2024-02-07 13:30:00,17.29,17.3,17.26,17.28,75086.0,14.6521,14.6605,14.6266,14.6436,75086.0
2024-02-07 13:40:00,17.28,17.28,17.25,17.28,105624.0,14.6436,14.6436,14.6182,14.6436,105624.0
2024-02-07 13:50:00,17.28,17.29,17.26,17.27,119691.0,14.6436,14.6521,14.6266,14.6351,119691.0
2024-02-07 14:00:00,17.27,17.31,17.26,17.31,104981.0,14.6351,14.669,14.6266,14.669,104981.0
2024-02-07 14:10:00,17.31,17.35,17.3,17.35,127340.0,14.669,14.7029,14.6605,14.7029,127340.0
2024-02-07 14:20:00,17.34,17.37,17.34,17.36,89544.0,14.6944,14.7199,14.6944,14.7114,89544.0
2024-02-07 14:30:00,17.36,17.37,17.31,17.31,112751.0,14.7114,14.7199,14.669,14.669,112751.0
2024-02-07 14:40:00,17.31,17.34,17.3,17.32,137643.0,14.669,14.6944,14.6605,14.6775,137643.0
2024-02-07 14:50:00,17.32,17.34,17.31,17.34,73121.0,14.6775,14.6944,14.669,14.6944,73121.0
2024-02-07 15:00:00,17.34,17.37,17.32,17.37,154828.0,14.6944,14.7199,14.6775,14.7199,154828.0
2024-02-07 15:10:00,17.37,17.38,17.35,17.36,120257.0,14.7199,14.7283,14.7029,14.7114,120257.0
2024-02-07 15:20:00,17.36,17.37,17.35,17.37,117083.0,14.7114,14.7199,14.7029,14.7199,117083.0
2024-02-07 15:30:00,17.37,17.39,17.36,17.39,173337.0,14.7199,14.7368,14.7114,14.7368,173337.0
2024-02-07 15:40:00,17.39,17.41,17.37,17.38,418831.0,14.7368,14.7538,14.7199,14.7283,418831.0
2024-02-07 15:50:00,17.38,17.4,17.37,17.39,384430.0,14.7283,14.7453,14.7199,14.7368,384430.0
2024-02-08 09:30:00,17.38,17.49,17.36,17.46,817463.0,14.7283,14.8216,14.7114,14.7961,817463.0
2024-02-08 09:40:00,17.46,17.46,17.28,17.29,676159.0,14.7961,14.7961,14.6436,14.6521,676159.0
2024-02-08 09:50:00,17.29,17.38,17.29,17.36,203711.0,14.6521,14.7283,14.6521,14.7114,203711.0
2024-02-08 10:00:00,17.36,17.39,17.29,17.33,265065.0,14.7114,14.7368,14.6521,14.686,265065.0
2024-02-08 10:10:00,17.33,17.37,17.31,17.34,189753.0,14.686,14.7199,14.669,14.6944,189753.0
2024-02-08 10:20:00,17.34,17.37,17.32,17.37,182512.0,14.6944,14.7199,14.6775,14.7199,182512.0
2024-02-08 10:30:00,17.37,17.4,17.35,17.37,103543.0,14.7199,14.7453,14.7029,14.7199,103543.0
2024-02-08 10:40:00,17.37,17.37,17.32,17.32,152824.0,14.7199,14.7199,14.6775,14.6775,152824.0
2024-02-08 10:50:00,17.32,17.38,17.32,17.38,257981.0,14.6775,14.7283,14.6775,14.7283,257981.0
2024-02-08 11:00:00,17.38,17.4,17.31,17.34,245501.0,14.7283,14.7453,14.669,14.6944,245501.0
2024-02-08 11:10:00,17.33,17.34,17.29,17.31,135488.0,14.686,14.6944,14.6521,14.669,135488.0
2024-02-08 11:20:00,17.31,17.32,17.25,17.26,278615.0,14.669,14.6775,14.6182,14.6266,278615.0
2024-02-08 11:30:00,17.27,17.3,17.26,17.28,175037.0,14.6351,14.6605,14.6266,14.6436,175037.0
2024-02-08 11:40:00,17.29,17.29,17.25,17.26,163940.0,14.6521,14.6521,14.6182,14.6266,163940.0
2024-02-08 11:50:00,17.26,17.27,17.23,17.25,149659.0,14.6266,14.6351,14.6012,14.6182,149659.0
2024-02-08 12:00:00,17.26,17.27,17.25,17.25,150812.0,14.6266,14.6351,14.6182,14.6182,150812.0
2024-02-08 12:10:00,17.26,17.27,17.25,17.27,92180.0,14.6266,14.6351,14.6182,14.6351,92180.0
2024-02-08 12:20:00,17.27,17.27,17.25,17.27,107133.0,14.6351,14.6351,14.6182,14.6351,107133.0
2024-02-08 12:30:00,17.26,17.27,17.25,17.26,106511.0,14.6266,14.6351,14.6182,14.6266,106511.0
2024-02-08 12:40:00,17.26,17.27,17.2,17.21,250202.0,14.6266,14.6351,14.5758,14.5843,250202.0
2024-02-08 12:50:00,17.21,17.23,17.2,17.21,173744.0,14.5843,14.6012,14.5758,14.5843,173744.0
2024-02-08 13:00:00,17.22,17.27,17.21,17.23,297165.0,14.5927,14.6351,14.5843,14.6012,297165.0
2024-02-08 13:10:00,17.22,17.23,17.21,17.22,128906.0,14.5927,14.6012,14.5843,14.5927,128906.0
2024-02-08 13:20:00,17.22,17.23,17.2,17.21,190351.0,14.5927,14.6012,14.5758,14.5843,190351.0
2024-02-08 13:30:00,17.21,17.27,17.2,17.25,179577.0,14.5843,14.6351,14.5758,14.6182,179577.0
2024-02-08 13:40:00,17.26,17.27,17.24,17.27,190894.0,14.6266,14.6351,14.6097,14.6351,190894.0
2024-02-08 13:50:00,17.26,17.27,17.23,17.27,166970.0,14.6266,14.6351,14.6012,14.6351,166970.0
2024-02-08 14:00:00,17.27,17.28,17.26,17.28,68559.0,14.6351,14.6436,14.6266,14.6436,68559.0
2024-02-08 14:10:00,17.27,17.32,17.27,17.3,148783.0,14.6351,14.6775,14.6351,14.6605,148783.0
2024-02-08 14:20:00,17.3,17.32,17.29,17.32,79560.0,14.6605,14.6775,14.6521,14.6775,79560.0
2024-02-08 14:30:00,17.31,17.32,17.25,17.27,128509.0,14.669,14.6775,14.6182,14.6351,128509.0
2024-02-08 14:40:00,17.27,17.27,17.25,17.26,47464.0,14.6351,14.6351,14.6182,14.6266,47464.0
2024-02-08 14:50:00,17.25,17.29,17.25,17.27,189732.0,14.6182,14.6521,14.6182,14.6351,189732.0
2024-02-08 15:00:00,17.28,17.3,17.27,17.27,104918.0,14.6436,14.6605,14.6351,14.6351,104918.0
2024-02-08 15:10:00,17.27,17.29,17.27,17.29,108767.0,14.6351,14.6521,14.6351,14.6521,108767.0
2024-02-08 15:20:00,17.28,17.29,17.25,17.25,94083.0,14.6436,14.6521,14.6182,14.6182,94083.0
2024-02-08 15:30:00,17.25,17.27,17.24,17.24,174764.0,14.6182,14.6351,14.6097,14.6097,174764.0
2024-02-08 15:40:00,17.25,17.26,17.24,17.25,415482.0,14.6182,14.6266,14.6097,14.6182,415482.0
2024-02-08 15:50:00,17.25,17.26,17.23,17.24,681791.0,14.6182,14.6266,14.6012,14.6097,681791.0
2024-02-09 09:30:00,17.34,17.38,17.24,17.3,358337.0,14.6944,14.7283,14.6097,14.6605,358337.0
2024-02-09 09:40:00,17.3,17.39,17.29,17.37,199232.0,14.6605,14.7368,14.6521,14.7199,199232.0
2024-02-09 09:50:00,17.37,17.4,17.34,17.37,271220.0,14.7199,14.7453,14.6944,14.7199,271220.0
2024-02-09 10:00:00,17.37,17.37,17.33,17.34,168201.0,14.7199,14.7199,14.686,14.6944,168201.0
2024-02-09 10:10:00,17.34,17.34,17.22,17.24,234378.0,14.6944,14.6944,14.5927,14.6097,234378.0
2024-02-09 10:20:00,17.25,17.33,17.23,17.31,159605.0,14.6182,14.686,14.6012,14.669,159605.0
2024-02-09 10:30:00,17.31,17.31,17.28,17.3,123889.0,14.669,14.669,14.6436,14.6605,123889.0
2024-02-09 10:40:00,17.3,17.3,17.22,17.23,139774.0,14.6605,14.6605,14.5927,14.6012,139774.0
2024-02-09 10:50:00,17.23,17.24,17.2,17.21,169889.0,14.6012,14.6097,14.5758,14.5843,169889.0
2024-02-09 11:00:00,17.2,17.26,17.17,17.26,421769.0,14.5758,14.6266,14.5504,14.6266,421769.0
2024-02-09 11:10:00,17.26,17.26,17.2,17.2,193206.0,14.6266,14.6266,14.5758,14.5758,193206.0
2024-02-09 11:20:00,17.21,17.24,17.2,17.24,339661.0,14.5843,14.6097,14.5758,14.6097,339661.0
2024-02-09 11:30:00,17.23,17.24,17.2,17.22,299590.0,14.6012,14.6097,14.5758,14.5927,299590.0
2024-02-09 11:40:00,17.22,17.25,17.21,17.23,159220.0,14.5927,14.6182,14.5843,14.6012,159220.0
2024-02-09 11:50:00,17.23,17.25,17.21,17.25,131451.0,14.6012,14.6182,14.5843,14.6182,131451.0
2024-02-09 12:00:00,17.25,17.29,17.24,17.28,126498.0,14.6182,14.6521,14.6097,14.6436,126498.0
2024-02-09 12:10:00,17.28,17.29,17.26,17.27,246497.0,14.6436,14.6521,14.6266,14.6351,246497.0
2024-02-09 12:20:00,17.27,17.28,17.23,17.25,160607.0,14.6351,14.6436,14.6012,14.6182,160607.0
2024-02-09 12:30:00,17.25,17.25,17.2,17.2,109173.0,14.6182,14.6182,14.5758,14.5758,109173.0
2024-02-09 12:40:00,17.21,17.21,17.16,17.19,265839.0,14.5843,14.5843,14.5419,14.5673,265839.0
2024-02-09 12:50:00,17.19,17.2,17.14,17.16,497764.0,14.5673,14.5758,14.525,14.5419,497764.0
2024-02-09 13:00:00,17.16,17.17,17.13,17.17,258163.0,14.5419,14.5504,14.5165,14.5504,258163.0
2024-02-09 13:10:00,17.17,17.17,17.15,17.16,310804.0,14.5504,14.5504,14.5334,14.5419,310804.0
2024-02-09 13:20:00,17.17,17.22,17.17,17.21,168623.0,14.5504,14.5927,14.5504,14.5843,168623.0
2024-02-09 13:30:00,17.22,17.23,17.19,17.21,202725.0,14.5927,14.6012,14.5673,14.5843,202725.0
2024-02-09 13:40:00,17.21,17.22,17.18,17.19,184773.0,14.5843,14.5927,14.5589,14.5673,184773.0
2024-02-09 13:50:00,17.2,17.2,17.18,17.19,175388.0,14.5758,14.5758,14.5589,14.5673,175388.0
2024-02-09 14:00:00,17.18,17.2,17.17,17.19,292275.0,14.5589,14.5758,14.5504,14.5673,292275.0
2024-02-09 14:10:00,17.19,17.2,17.12,17.19,765401.0,14.5673,14.5758,14.508,14.5673,765401.0
2024-02-09 14:20:00,17.19,17.24,17.18,17.24,280782.0,14.5673,14.6097,14.5589,14.6097,280782.0
2024-02-09 14:30:00,17.23,17.25,17.22,17.24,263671.0,14.6012,14.6182,14.5927,14.6097,263671.0
2024-02-09 14:40:00,17.24,17.24,17.2,17.21,166702.0,14.6097,14.6097,14.5758,14.5843,166702.0
2024-02-09 14:50:00,17.2,17.22,17.18,17.18,342947.0,14.5758,14.5927,14.5589,14.5589,342947.0
2024-02-09 15:00:00,17.18,17.19,17.15,17.18,343562.0,14.5589,14.5673,14.5334,14.5589,343562.0
2024-02-09 15:10:00,17.18,17.19,17.15,17.19,276731.0,14.5589,14.5673,14.5334,14.5673,276731.0
2024-02-09 15:20:00,17.18,17.2,17.17,17.19,214220.0,14.5589,14.5758,14.5504,14.5673,214220.0
2024-02-09 15:30:00,17.19,17.2,17.17,17.18,226030.0,14.5673,14.5758,14.5504,14.5589,226030.0
2024-02-09 15:40:00,17.19,17.2,17.16,17.19,765913.0,14.5673,14.5758,14.5419,14.5673,765913.0
2024-02-09 15:50:00,17.18,17.2,17.18,17.19,810538.0,14.5589,14.5758,14.5589,14.5673,810538.0
2024-02-12 09:30:00,17.21,17.49,17.21,17.49,798248.0,14.5843,14.8216,14.5843,14.8216,798248.0
2024-02-12 09:40:00,17.49,17.57,17.4,17.44,653900.0,14.8216,14.8893,14.7453,14.7792,653900.0
2024-02-12 09:50:00,17.44,17.47,17.42,17.46,468420.0,14.7792,14.8046,14.7622,14.7961,468420.0
2024-02-12 10:00:00,17.46,17.47,17.31,17.31,251970.0,14.7961,14.8046,14.669,14.669,251970.0
2024-02-12 10:10:00,17.31,17.33,17.26,17.27,231613.0,14.669,14.686,14.6266,14.6351,231613.0
2024-02-12 10:20:00,17.26,17.29,17.25,17.27,146559.0,14.6266,14.6521,14.6182,14.6351,146559.0
2024-02-12 10:30:00,17.26,17.34,17.26,17.33,146169.0,14.6266,14.6944,14.6266,14.686,146169.0
2024-02-12 10:40:00,17.33,17.35,17.29,17.32,162976.0,14.686,14.7029,14.6521,14.6775,162976.0
2024-02-12 10:50:00,17.31,17.33,17.29,17.3,191911.0,14.669,14.686,14.6521,14.6605,191911.0
2024-02-12 11:00:00,17.3,17.33,17.28,17.32,133545.0,14.6605,14.686,14.6436,14.6775,133545.0
2024-02-12 11:10:00,17.32,17.33,17.29,17.3,140984.0,14.6775,14.686,14.6521,14.6605,140984.0
2024-02-12 11:20:00,17.3,17.33,17.29,17.32,114261.0,14.6605,14.686,14.6521,14.6775,114261.0
2024-02-12 11:30:00,17.33,17.36,17.32,17.36,90240.0,14.686,14.7114,14.6775,14.7114,90240.0
2024-02-12 11:40:00,17.35,17.4,17.34,17.39,124835.0,14.7029,14.7453,14.6944,14.7368,124835.0
2024-02-12 11:50:00,17.39,17.42,17.39,17.39,238092.0,14.7368,14.7622,14.7368,14.7368,238092.0
2024-02-12 12:00:00,17.39,17.41,17.38,17.39,129059.0,14.7368,14.7538,14.7283,14.7368,129059.0
2024-02-12 12:10:00,17.39,17.4,17.37,17.38,81467.0,14.7368,14.7453,14.7199,14.7283,81467.0
2024-02-12 12:20:00,17.39,17.39,17.37,17.38,42449.0,14.7368,14.7368,14.7199,14.7283,42449.0
2024-02-12 12:30:00,17.38,17.43,17.37,17.43,142636.0,14.7283,14.7707,14.7199,14.7707,142636.0
2024-02-12 12:40:00,17.43,17.44,17.42,17.43,117396.0,14.7707,14.7792,14.7622,14.7707,117396.0
2024-02-12 12:50:00,17.43,17.44,17.41,17.41,66875.0,14.7707,14.7792,14.7538,14.7538,66875.0
2024-02-12 13:00:00,17.42,17.42,17.39,17.41,93495.0,14.7622,14.7622,14.7368,14.7538,93495.0
2024-02-12 13:10:00,17.41,17.42,17.4,17.41,36158.0,14.7538,14.7622,14.7453,14.7538,36158.0
2024-02-12 13:20:00,17.41,17.42,17.39,17.39,95501.0,14.7538,14.7622,14.7368,14.7368,95501.0
2024-02-12 13:30:00,17.39,17.42,17.39,17.41,80164.0,14.7368,14.7622,14.7368,14.7538,80164.0
2024-02-12 13:40:00,17.41,17.41,17.39,17.41,85478.0,14.7538,14.7538,14.7368,14.7538,85478.0
2024-02-12 13:50:00,17.41,17.44,17.39,17.39,159652.0,14.7538,14.7792,14.7368,14.7368,159652.0
2024-02-12 14:00:00,17.39,17.4,17.37,17.38,200300.0,14.7368,14.7453,14.7199,14.7283,200300.0
2024-02-12 14:10:00,17.39,17.39,17.31,17.31,107889.0,14.7368,14.7368,14.669,14.669,107889.0
2024-02-12 14:20:00,17.31,17.34,17.31,17.34,272507.0,14.669,14.6944,14.669,14.6944,272507.0
2024-02-12 14:30:00,17.34,17.34,17.31,17.34,165856.0,14.6944,14.6944,14.669,14.6944,165856.0
2024-02-12 14:40:00,17.34,17.37,17.33,17.37,140828.0,14.6944,14.7199,14.686,14.7199,140828.0
2024-02-12 14:50:00,17.37,17.38,17.35,17.36,198734.0,14.7199,14.7283,14.7029,14.7114,198734.0
2024-02-12 15:00:00,17.36,17.37,17.34,17.35,168828.0,14.7114,14.7199,14.6944,14.7029,168828.0
2024-02-12 15:10:00,17.35,17.36,17.33,17.34,145385.0,14.7029,14.7114,14.686,14.6944,145385.0
2024-02-12 15:20:00,17.34,17.35,17.33,17.33,145618.0,14.6944,14.7029,14.686,14.686,145618.0
2024-02-12 15:30:00,17.34,17.34,17.31,17.34,202286.0,14.6944,14.6944,14.669,14.6944,202286.0
2024-02-12 15:40:00,17.33,17.34,17.31,17.32,371300.0,14.686,14.6944,14.669,14.6775,371300.0
2024-02-12 15:50:00,17.31,17.32,17.27,17.27,710588.0,14.669,14.6775,14.6351,14.6351,710588.0
2024-02-13 09:30:00,17.19,17.22,17.03,17.04,1090693.0,14.5673,14.5927,14.4317,14.4402,1090693.0
2024-02-13 09:40:00,17.04,17.09,16.92,16.93,620297.0,14.4402,14.4826,14.3385,14.347,620297.0
2024-02-13 09:50:00,16.93,17.01,16.93,16.94,616796.0,14.347,14.4148,14.347,14.3555,616796.0
2024-02-13 10:00:00,16.93,16.95,16.9,16.91,569504.0,14.347,14.3639,14.3216,14.33,569504.0
2024-02-13 10:10:00,16.91,16.95,16.89,16.93,496060.0,14.33,14.3639,14.3131,14.347,496060.0
2024-02-13 10:20:00,16.93,16.99,16.91,16.96,426288.0,14.347,14.3978,14.33,14.3724,426288.0
2024-02-13 10:30:00,16.96,16.97,16.9,16.91,373084.0,14.3724,14.3809,14.3216,14.33,373084.0
2024-02-13 10:40:00,16.91,17.01,16.9,17.01,298595.0,14.33,14.4148,14.3216,14.4148,298595.0
2024-02-13 10:50:00,17.01,17.04,17.0,17.01,214215.0,14.4148,14.4402,14.4063,14.4148,214215.0
2024-02-13 11:00:00,17.01,17.04,17.0,17.02,140513.0,14.4148,14.4402,14.4063,14.4233,140513.0
2024-02-13 11:10:00,17.01,17.02,16.94,16.95,91986.0,14.4148,14.4233,14.3555,14.3639,91986.0
2024-02-13 11:20:00,16.95,17.0,16.93,16.97,314641.0,14.3639,14.4063,14.347,14.3809,314641.0
2024-02-13 11:30:00,16.96,17.0,16.95,16.98,156019.0,14.3724,14.4063,14.3639,14.3894,156019.0
2024-02-13 11:40:00,16.99,17.01,16.97,16.99,180777.0,14.3978,14.4148,14.3809,14.3978,180777.0
2024-02-13 11:50:00,16.99,17.01,16.97,17.01,115579.0,14.3978,14.4148,14.3809,14.4148,115579.0
2024-02-13 12:00:00,17.0,17.02,16.98,17.0,100125.0,14.4063,14.4233,14.3894,14.4063,100125.0
2024-02-13 12:10:00,17.0,17.02,16.98,17.0,121083.0,14.4063,14.4233,14.3894,14.4063,121083.0
2024-02-13 12:20:00,16.99,17.01,16.98,17.0,67068.0,14.3978,14.4148,14.3894,14.4063,67068.0
2024-02-13 12:30:00,17.0,17.02,16.99,17.01,82293.0,14.4063,14.4233,14.3978,14.4148,82293.0
2024-02-13 12:40:00,17.01,17.02,16.98,16.98,174039.0,14.4148,14.4233,14.3894,14.3894,174039.0
2024-02-13 12:50:00,16.98,17.02,16.98,17.0,229200.0,14.3894,14.4233,14.3894,14.4063,229200.0
2024-02-13 13:00:00,17.01,17.01,16.96,16.96,122505.0,14.4148,14.4148,14.3724,14.3724,122505.0
2024-02-13 13:10:00,16.96,16.98,16.94,16.98,167868.0,14.3724,14.3894,14.3555,14.3894,167868.0
2024-02-13 13:20:00,16.98,16.98,16.94,16.98,205391.0,14.3894,14.3894,14.3555,14.3894,205391.0
2024-02-13 13:30:00,16.98,16.98,16.93,16.94,231391.0,14.3894,14.3894,14.347,14.3555,231391.0
2024-02-13 13:40:00,16.95,16.97,16.93,16.96,302463.0,14.3639,14.3809,14.347,14.3724,302463.0
2024-02-13 13:50:00,16.96,16.97,16.94,16.95,171425.0,14.3724,14.3809,14.3555,14.3639,171425.0
2024-02-13 14:00:00,16.95,16.96,16.93,16.93,414745.0,14.3639,14.3724,14.347,14.347,414745.0
2024-02-13 14:10:00,16.93,16.95,16.92,16.94,492356.0,14.347,14.3639,14.3385,14.3555,492356.0
2024-02-13 14:20:00,16.94,16.96,16.91,16.91,232302.0,14.3555,14.3724,14.33,14.33,232302.0
2024-02-13 14:30:00,16.91,16.95,16.91,16.94,102953.0,14.33,14.3639,14.33,14.3555,102953.0
2024-02-13 14:40:00,16.94,16.95,16.9,16.91,127639.0,14.3555,14.3639,14.3216,14.33,127639.0
2024-02-13 14:50:00,16.91,16.91,16.88,16.89,105135.0,14.33,14.33,14.3046,14.3131,105135.0
2024-02-13 15:00:00,16.89,16.9,16.86,16.9,217137.0,14.3131,14.3216,14.2877,14.3216,217137.0
2024-02-13 15:10:00,16.9,16.92,16.85,16.87,396623.0,14.3216,14.3385,14.2792,14.2961,396623.0
2024-02-13 15:20:00,16.87,16.88,16.85,16.88,173140.0,14.2961,14.3046,14.2792,14.3046,173140.0
2024-02-13 15:30:00,16.88,16.91,16.86,16.89,303602.0,14.3046,14.33,14.2877,14.3131,303602.0
2024-02-13 15:40:00,16.9,16.96,16.9,16.95,358226.0,14.3216,14.3724,14.3216,14.3639,358226.0
2024-02-13 15:50:00,16.94,16.99,16.94,16.96,663449.0,14.3555,14.3978,14.3555,14.3724,663449.0
2024-02-14 09:30:00,17.03,17.2,17.01,17.19,540172.0,14.4317,14.5758,14.4148,14.5673,540172.0
2024-02-14 09:40:00,17.2,17.29,17.15,17.26,352364.0,14.5758,14.6521,14.5334,14.6266,352364.0
2024-02-14 09:50:00,17.26,17.29,17.25,17.26,158494.0,14.6266,14.6521,14.6182,14.6266,158494.0
2024-02-14 10:00:00,17.26,17.28,17.16,17.19,419778.0,14.6266,14.6436,14.5419,14.5673,419778.0
2024-02-14 10:10:00,17.19,17.21,17.11,17.13,157887.0,14.5673,14.5843,14.4995,14.5165,157887.0
2024-02-14 10:20:00,17.13,17.14,17.1,17.12,175614.0,14.5165,14.525,14.4911,14.508,175614.0
2024-02-14 10:30:00,17.13,17.13,16.99,16.99,316920.0,14.5165,14.5165,14.3978,14.3978,316920.0
2024-02-14 10:40:00,16.98,17.06,16.98,17.04,284142.0,14.3894,14.4572,14.3894,14.4402,284142.0
2024-02-14 10:50:00,17.03,17.09,17.02,17.07,164873.0,14.4317,14.4826,14.4233,14.4656,164873.0
2024-02-14 11:00:00,17.07,17.09,17.03,17.07,307403.0,14.4656,14.4826,14.4317,14.4656,307403.0
2024-02-14 11:10:00,17.07,17.08,17.03,17.07,161259.0,14.4656,14.4741,14.4317,14.4656,161259.0
2024-02-14 11:20:00,17.07,17.12,17.06,17.11,248285.0,14.4656,14.508,14.4572,14.4995,248285.0
2024-02-14 11:30:00,17.11,17.15,17.1,17.15,206262.0,14.4995,14.5334,14.4911,14.5334,206262.0
2024-02-14 11:40:00,17.15,17.16,17.09,17.12,336392.0,14.5334,14.5419,14.4826,14.508,336392.0
2024-02-14 11:50:00,17.12,17.12,17.04,17.05,154815.0,14.508,14.508,14.4402,14.4487,154815.0
2024-02-14 12:00:00,17.05,17.05,16.95,16.99,942503.0,14.4487,14.4487,14.3639,14.3978,942503.0
2024-02-14 12:10:00,17.0,17.05,16.97,17.04,783767.0,14.4063,14.4487,14.3809,14.4402,783767.0
2024-02-14 12:20:00,17.05,17.05,17.01,17.04,292914.0,14.4487,14.4487,14.4148,14.4402,292914.0
2024-02-14 12:30:00,17.03,17.04,16.99,17.01,366455.0,14.4317,14.4402,14.3978,14.4148,366455.0
2024-02-14 12:40:00,17.01,17.03,17.0,17.02,172521.0,14.4148,14.4317,14.4063,14.4233,172521.0
2024-02-14 12:50:00,17.03,17.04,17.02,17.03,239871.0,14.4317,14.4402,14.4233,14.4317,239871.0
2024-02-14 13:00:00,17.04,17.06,17.02,17.03,355429.0,14.4402,14.4572,14.4233,14.4317,355429.0
2024-02-14 13:10:00,17.02,17.03,16.99,17.01,250331.0,14.4233,14.4317,14.3978,14.4148,250331.0
2024-02-14 13:20:00,17.01,17.02,16.97,16.98,220761.0,14.4148,14.4233,14.3809,14.3894,220761.0
2024-02-14 13:30:00,16.98,17.03,16.97,17.02,135381.0,14.3894,14.4317,14.3809,14.4233,135381.0
2024-02-14 13:40:00,17.01,17.02,16.95,16.97,357729.0,14.4148,14.4233,14.3639,14.3809,357729.0
2024-02-14 13:50:00,16.98,16.98,16.93,16.98,284500.0,14.3894,14.3894,14.347,14.3894,284500.0
2024-02-14 14:00:00,16.97,16.97,16.94,16.96,283065.0,14.3809,14.3809,14.3555,14.3724,283065.0
2024-02-14 14:10:00,16.96,17.0,16.96,16.96,182947.0,14.3724,14.4063,14.3724,14.3724,182947.0
2024-02-14 14:20:00,16.96,17.02,16.96,17.02,300412.0,14.3724,14.4233,14.3724,14.4233,300412.0
2024-02-14 14:30:00,17.02,17.05,17.0,17.05,272757.0,14.4233,14.4487,14.4063,14.4487,272757.0
2024-02-14 14:40:00,17.04,17.05,16.98,16.98,377062.0,14.4402,14.4487,14.3894,14.3894,377062.0
2024-02-14 14:50:00,16.98,17.0,16.95,16.98,433283.0,14.3894,14.4063,14.3639,14.3894,433283.0
2024-02-14 15:00:00,16.98,16.99,16.95,16.96,765980.0,14.3894,14.3978,14.3639,14.3724,765980.0
2024-02-14 15:10:00,16.95,16.96,16.92,16.95,532672.0,14.3639,14.3724,14.3385,14.3639,532672.0
2024-02-14 15:20:00,16.95,16.97,16.93,16.94,222308.0,14.3639,14.3809,14.347,14.3555,222308.0
2024-02-14 15:30:00,16.94,16.94,16.91,16.92,265602.0,14.3555,14.3555,14.33,14.3385,265602.0
2024-02-14 15:40:00,16.92,16.94,16.9,16.91,820812.0,14.3385,14.3555,14.3216,14.33,820812.0
2024-02-14 15:50:00,16.91,16.92,16.89,16.91,1183974.0,14.33,14.3385,14.3131,14.33,1183974.0
2024-02-15 09:30:00,16.93,17.09,16.91,17.09,431659.0,14.347,14.4826,14.33,14.4826,431659.0
2024-02-15 09:40:00,17.09,17.1,17.04,17.05,208557.0,14.4826,14.4911,14.4402,14.4487,208557.0
2024-02-15 09:50:00,17.04,17.06,17.0,17.01,211964.0,14.4402,14.4572,14.4063,14.4148,211964.0
2024-02-15 10:00:00,17.01,17.04,16.98,17.03,175940.0,14.4148,14.4402,14.3894,14.4317,175940.0
2024-02-15 10:10:00,17.04,17.05,17.0,17.04,177100.0,14.4402,14.4487,14.4063,14.4402,177100.0
2024-02-15 10:20:00,17.04,17.09,17.03,17.05,242729.0,14.4402,14.4826,14.4317,14.4487,242729.0
2024-02-15 10:30:00,17.05,17.12,17.04,17.12,170075.0,14.4487,14.508,14.4402,14.508,170075.0
2024-02-15 10:40:00,17.12,17.14,17.1,17.12,203396.0,14.508,14.525,14.4911,14.508,203396.0
2024-02-15 10:50:00,17.12,17.13,17.07,17.07,224585.0,14.508,14.5165,14.4656,14.4656,224585.0
2024-02-15 11:00:00,17.07,17.11,17.06,17.07,189589.0,14.4656,14.4995,14.4572,14.4656,189589.0
2024-02-15 11:10:00,17.07,17.11,17.07,17.09,187183.0,14.4656,14.4995,14.4656,14.4826,187183.0
2024-02-15 11:20:00,17.09,17.12,17.08,17.1,82459.0,14.4826,14.508,14.4741,14.4911,82459.0
2024-02-15 11:30:00,17.1,17.12,17.05,17.11,342733.0,14.4911,14.508,14.4487,14.4995,342733.0
2024-02-15 11:40:00,17.11,17.15,17.1,17.14,269914.0,14.4995,14.5334,14.4911,14.525,269914.0
2024-02-15 11:50:00,17.14,17.2,17.13,17.19,321024.0,14.525,14.5758,14.5165,14.5673,321024.0
2024-02-15 12:00:00,17.2,17.23,17.17,17.21,567694.0,14.5758,14.6012,14.5504,14.5843,567694.0
2024-02-15 12:10:00,17.21,17.22,17.16,17.18,351746.0,14.5843,14.5927,14.5419,14.5589,351746.0
2024-02-15 12:20:00,17.17,17.19,17.15,17.18,235040.0,14.5504,14.5673,14.5334,14.5589,235040.0
2024-02-15 12:30:00,17.18,17.19,17.16,17.18,162099.0,14.5589,14.5673,14.5419,14.5589,162099.0
2024-02-15 12:40:00,17.18,17.22,17.16,17.18,608316.0,14.5589,14.5927,14.5419,14.5589,608316.0
2024-02-15 12:50:00,17.18,17.2,17.16,17.17,333934.0,14.5589,14.5758,14.5419,14.5504,333934.0
2024-02-15 13:00:00,17.18,17.29,17.16,17.27,628198.0,14.5589,14.6521,14.5419,14.6351,628198.0
2024-02-15 13:10:00,17.27,17.33,17.26,17.33,222722.0,14.6351,14.686,14.6266,14.686,222722.0
2024-02-15 13:20:00,17.32,17.35,17.32,17.34,254445.0,14.6775,14.7029,14.6775,14.6944,254445.0
2024-02-15 13:30:00,17.34,17.35,17.29,17.29,172758.0,14.6944,14.7029,14.6521,14.6521,172758.0
2024-02-15 13:40:00,17.3,17.32,17.27,17.28,436829.0,14.6605,14.6775,14.6351,14.6436,436829.0
2024-02-15 13:50:00,17.28,17.35,17.27,17.34,223695.0,14.6436,14.7029,14.6351,14.6944,223695.0
2024-02-15 14:00:00,17.35,17.42,17.34,17.42,437325.0,14.7029,14.7622,14.6944,14.7622,437325.0
2024-02-15 14:10:00,17.41,17.42,17.39,17.41,452241.0,14.7538,14.7622,14.7368,14.7538,452241.0
2024-02-15 14:20:00,17.41,17.42,17.39,17.4,266670.0,14.7538,14.7622,14.7368,14.7453,266670.0
2024-02-15 14:30:00,17.41,17.45,17.4,17.43,469189.0,14.7538,14.7877,14.7453,14.7707,469189.0
2024-02-15 14:40:00,17.42,17.46,17.41,17.43,264374.0,14.7622,14.7961,14.7538,14.7707,264374.0
2024-02-15 14:50:00,17.44,17.45,17.41,17.42,247388.0,14.7792,14.7877,14.7538,14.7622,247388.0
2024-02-15 15:00:00,17.43,17.43,17.37,17.38,199121.0,14.7707,14.7707,14.7199,14.7283,199121.0
2024-02-15 15:10:00,17.38,17.42,17.37,17.41,337785.0,14.7283,14.7622,14.7199,14.7538,337785.0
2024-02-15 15:20:00,17.41,17.45,17.4,17.45,385935.0,14.7538,14.7877,14.7453,14.7877,385935.0
2024-02-15 15:30:00,17.45,17.46,17.41,17.41,352413.0,14.7877,14.7961,14.7538,14.7538,352413.0
2024-02-15 15:40:00,17.42,17.44,17.4,17.41,515251.0,14.7622,14.7792,14.7453,14.7538,515251.0
2024-02-15 15:50:00,17.41,17.43,17.4,17.41,893431.0,14.7538,14.7707,14.7453,14.7538,893431.0
2024-02-16 09:30:00,17.54,17.68,17.51,17.55,821596.0,14.8639,14.9826,14.8385,14.8724,821596.0
2024-02-16 09:40:00,17.55,17.62,17.54,17.57,544633.0,14.8724,14.9317,14.8639,14.8893,544633.0
2024-02-16 09:50:00,17.57,17.59,17.55,17.56,331292.0,14.8893,14.9063,14.8724,14.8809,331292.0
2024-02-16 10:00:00,17.56,17.69,17.55,17.68,811125.0,14.8809,14.991,14.8724,14.9826,811125.0
2024-02-16 10:10:00,17.68,17.73,17.64,17.72,475442.0,14.9826,15.0249,14.9487,15.0165,475442.0
2024-02-16 10:20:00,17.73,17.77,17.69,17.73,647010.0,15.0249,15.0588,14.991,15.0249,647010.0
2024-02-16 10:30:00,17.73,17.76,17.7,17.75,627253.0,15.0249,15.0504,14.9995,15.0419,627253.0
2024-02-16 10:40:00,17.75,17.79,17.74,17.77,454057.0,15.0419,15.0758,15.0334,15.0588,454057.0
2024-02-16 10:50:00,17.77,17.77,17.7,17.72,206783.0,15.0588,15.0588,14.9995,15.0165,206783.0
2024-02-16 11:00:00,17.72,17.76,17.71,17.76,424965.0,15.0165,15.0504,15.008,15.0504,424965.0
2024-02-16 11:10:00,17.75,17.79,17.75,17.78,175843.0,15.0419,15.0758,15.0419,15.0673,175843.0
2024-02-16 11:20:00,17.78,17.78,17.73,17.73,268742.0,15.0673,15.0673,15.0249,15.0249,268742.0
2024-02-16 11:30:00,17.73,17.74,17.66,17.7,625917.0,15.0249,15.0334,14.9656,14.9995,625917.0
2024-02-16 11:40:00,17.71,17.74,17.69,17.7,240901.0,15.008,15.0334,14.991,14.9995,240901.0
2024-02-16 11:50:00,17.71,17.72,17.69,17.7,375659.0,15.008,15.0165,14.991,14.9995,375659.0
2024-02-16 12:00:00,17.71,17.75,17.69,17.74,388153.0,15.008,15.0419,14.991,15.0334,388153.0
2024-02-16 12:10:00,17.75,17.78,17.73,17.75,126388.0,15.0419,15.0673,15.0249,15.0419,126388.0
2024-02-16 12:20:00,17.76,17.8,17.75,17.8,190348.0,15.0504,15.0843,15.0419,15.0843,190348.0
2024-02-16 12:30:00,17.8,17.8,17.76,17.78,400707.0,15.0843,15.0843,15.0504,15.0673,400707.0
2024-02-16 12:40:00,17.79,17.79,17.74,17.75,140782.0,15.0758,15.0758,15.0334,15.0419,140782.0
2024-02-16 12:50:00,17.75,17.76,17.72,17.76,234843.0,15.0419,15.0504,15.0165,15.0504,234843.0
2024-02-16 13:00:00,17.76,17.76,17.69,17.71,447156.0,15.0504,15.0504,14.991,15.008,447156.0
2024-02-16 13:10:00,17.71,17.73,17.66,17.72,371835.0,15.008,15.0249,14.9656,15.0165,371835.0
2024-02-16 13:20:00,17.72,17.79,17.7,17.77,205556.0,15.0165,15.0758,14.9995,15.0588,205556.0
2024-02-16 13:30:00,17.78,17.8,17.76,17.77,291024.0,15.0673,15.0843,15.0504,15.0588,291024.0
2024-02-16 13:40:00,17.78,17.8,17.76,17.78,214301.0,15.0673,15.0843,15.0504,15.0673,214301.0
2024-02-16 13:50:00,17.78,17.79,17.75,17.75,180130.0,15.0673,15.0758,15.0419,15.0419,180130.0
2024-02-16 14:00:00,17.76,17.77,17.72,17.75,286997.0,15.0504,15.0588,15.0165,15.0419,286997.0
2024-02-16 14:10:00,17.75,17.75,17.7,17.72,166123.0,15.0419,15.0419,14.9995,15.0165,166123.0
2024-02-16 14:20:00,17.71,17.75,17.71,17.75,236111.0,15.008,15.0419,15.008,15.0419,236111.0
2024-02-16 14:30:00,17.75,17.76,17.72,17.76,387328.0,15.0419,15.0504,15.0165,15.0504,387328.0
2024-02-16 14:40:00,17.76,17.79,17.73,17.75,400490.0,15.0504,15.0758,15.0249,15.0419,400490.0
2024-02-16 14:50:00,17.75,17.79,17.74,17.78,306459.0,15.0419,15.0758,15.0334,15.0673,306459.0
2024-02-16 15:00:00,17.79,17.79,17.77,17.78,253929.0,15.0758,15.0758,15.0588,15.0673,253929.0
2024-02-16 15:10:00,17.78,17.79,17.75,17.78,364024.0,15.0673,15.0758,15.0419,15.0673,364024.0
2024-02-16 15:20:00,17.78,17.8,17.76,17.78,270830.0,15.0673,15.0843,15.0504,15.0673,270830.0
2024-02-16 15:30:00,17.78,17.8,17.75,17.75,316707.0,15.0673,15.0843,15.0419,15.0419,316707.0
2024-02-16 15:40:00,17.75,17.77,17.74,17.75,1147660.0,15.0419,15.0588,15.0334,15.0419,1147660.0
2024-02-16 15:50:00,17.75,17.76,17.7,17.7,1250252.0,15.0419,15.0504,14.9995,14.9995,1250252.0
2024-02-20 09:30:00,17.86,17.91,17.77,17.77,1215856.0,15.1351,15.1775,15.0588,15.0588,1215856.0
2024-02-20 09:40:00,17.78,17.82,17.69,17.78,1269667.0,15.0673,15.1012,14.991,15.0673,1269667.0
2024-02-20 09:50:00,17.79,17.83,17.75,17.77,406238.0,15.0758,15.1097,15.0419,15.0588,406238.0
2024-02-20 10:00:00,17.77,17.87,17.76,17.8,623000.0,15.0588,15.1436,15.0504,15.0843,623000.0
2024-02-20 10:10:00,17.8,17.85,17.76,17.84,453093.0,15.0843,15.1266,15.0504,15.1182,453093.0
2024-02-20 10:20:00,17.84,17.86,17.76,17.77,340631.0,15.1182,15.1351,15.0504,15.0588,340631.0
2024-02-20 10:30:00,17.77,17.78,17.73,17.76,587220.0,15.0588,15.0673,15.0249,15.0504,587220.0
2024-02-20 10:40:00,17.77,17.77,17.65,17.65,440964.0,15.0588,15.0588,14.9571,14.9571,440964.0
2024-02-20 10:50:00,17.66,17.68,17.63,17.65,426711.0,14.9656,14.9826,14.9402,14.9571,426711.0
2024-02-20 11:00:00,17.65,17.66,17.6,17.65,216725.0,14.9571,14.9656,14.9148,14.9571,216725.0
2024-02-20 11:10:00,17.64,17.65,17.61,17.62,206183.0,14.9487,14.9571,14.9232,14.9317,206183.0
2024-02-20 11:20:00,17.61,17.62,17.59,17.61,194425.0,14.9232,14.9317,14.9063,14.9232,194425.0
2024-02-20 11:30:00,17.61,17.7,17.6,17.67,537335.0,14.9232,14.9995,14.9148,14.9741,537335.0
2024-02-20 11:40:00,17.67,17.7,17.65,17.66,295807.0,14.9741,14.9995,14.9571,14.9656,295807.0
2024-02-20 11:50:00,17.66,17.71,17.65,17.7,234570.0,14.9656,15.008,14.9571,14.9995,234570.0
2024-02-20 12:00:00,17.7,17.7,17.67,17.69,177447.0,14.9995,14.9995,14.9741,14.991,177447.0
2024-02-20 12:10:00,17.69,17.7,17.68,17.7,133474.0,14.991,14.9995,14.9826,14.9995,133474.0
2024-02-20 12:20:00,17.7,17.72,17.68,17.69,264103.0,14.9995,15.0165,14.9826,14.991,264103.0
2024-02-20 12:30:00,17.69,17.7,17.6,17.62,379097.0,14.991,14.9995,14.9148,14.9317,379097.0
2024-02-20 12:40:00,17.62,17.64,17.6,17.63,308407.0,14.9317,14.9487,14.9148,14.9402,308407.0
2024-02-20 12:50:00,17.63,17.65,17.61,17.64,286786.0,14.9402,14.9571,14.9232,14.9487,286786.0
2024-02-20 13:00:00,17.65,17.67,17.63,17.65,307662.0,14.9571,14.9741,14.9402,14.9571,307662.0
2024-02-20 13:10:00,17.65,17.65,17.6,17.64,524821.0,14.9571,14.9571,14.9148,14.9487,524821.0
2024-02-20 13:20:00,17.64,17.65,17.62,17.64,194005.0,14.9487,14.9571,14.9317,14.9487,194005.0
2024-02-20 13:30:00,17.64,17.64,17.62,17.64,230268.0,14.9487,14.9487,14.9317,14.9487,230268.0
2024-02-20 13:40:00,17.64,17.65,17.62,17.63,199526.0,14.9487,14.9571,14.9317,14.9402,199526.0
2024-02-20 13:50:00,17.62,17.64,17.58,17.6,227910.0,14.9317,14.9487,14.8978,14.9148,227910.0
2024-02-20 14:00:00,17.6,17.6,17.56,17.56,203349.0,14.9148,14.9148,14.8809,14.8809,203349.0
2024-02-20 14:10:00,17.57,17.58,17.55,17.57,273647.0,14.8893,14.8978,14.8724,14.8893,273647.0
2024-02-20 14:20:00,17.57,17.58,17.53,17.55,225836.0,14.8893,14.8978,14.8555,14.8724,225836.0
2024-02-20 14:30:00,17.55,17.59,17.54,17.57,292890.0,14.8724,14.9063,14.8639,14.8893,292890.0
2024-02-20 14:40:00,17.57,17.61,17.56,17.6,169676.0,14.8893,14.9232,14.8809,14.9148,169676.0
2024-02-20 14:50:00,17.6,17.62,17.59,17.61,236622.0,14.9148,14.9317,14.9063,14.9232,236622.0
2024-02-20 15:00:00,17.62,17.63,17.59,17.63,256325.0,14.9317,14.9402,14.9063,14.9402,256325.0
2024-02-20 15:10:00,17.63,17.65,17.59,17.59,294873.0,14.9402,14.9571,14.9063,14.9063,294873.0
2024-02-20 15:20:00,17.59,17.6,17.54,17.57,281271.0,14.9063,14.9148,14.8639,14.8893,281271.0
2024-02-20 15:30:00,17.57,17.57,17.53,17.55,408004.0,14.8893,14.8893,14.8555,14.8724,408004.0
2024-02-20 15:40:00,17.55,17.62,17.55,17.61,646928.0,14.8724,14.9317,14.8724,14.9232,646928.0
2024-02-20 15:50:00,17.62,17.69,17.6,17.66,2662682.0,14.9317,14.991,14.9148,14.9656,2662682.0
2024-02-21 09:30:00,17.7,17.77,17.66,17.7,423584.0,14.9995,15.0588,14.9656,14.9995,423584.0
2024-02-21 09:40:00,17.69,17.8,17.69,17.78,210809.0,14.991,15.0843,14.991,15.0673,210809.0
2024-02-21 09:50:00,17.79,17.83,17.78,17.81,318022.0,15.0758,15.1097,15.0673,15.0927,318022.0
2024-02-21 10:00:00,17.8,17.8,17.74,17.76,135868.0,15.0843,15.0843,15.0334,15.0504,135868.0
2024-02-21 10:10:00,17.77,17.79,17.75,17.76,87097.0,15.0588,15.0758,15.0419,15.0504,87097.0
2024-02-21 10:20:00,17.77,17.77,17.71,17.73,476186.0,15.0588,15.0588,15.008,15.0249,476186.0
2024-02-21 10:30:00,17.73,17.78,17.72,17.77,198763.0,15.0249,15.0673,15.0165,15.0588,198763.0
2024-02-21 10:40:00,17.76,17.78,17.74,17.76,152165.0,15.0504,15.0673,15.0334,15.0504,152165.0
2024-02-21 10:50:00,17.76,17.78,17.74,17.78,169055.0,15.0504,15.0673,15.0334,15.0673,169055.0
2024-02-21 11:00:00,17.78,17.8,17.76,17.8,128997.0,15.0673,15.0843,15.0504,15.0843,128997.0
2024-02-21 11:10:00,17.8,17.82,17.76,17.76,219176.0,15.0843,15.1012,15.0504,15.0504,219176.0
2024-02-21 11:20:00,17.77,17.79,17.72,17.72,187749.0,15.0588,15.0758,15.0165,15.0165,187749.0
2024-02-21 11:30:00,17.73,17.75,17.72,17.73,207608.0,15.0249,15.0419,15.0165,15.0249,207608.0
2024-02-21 11:40:00,17.72,17.75,17.72,17.74,197160.0,15.0165,15.0419,15.0165,15.0334,197160.0
2024-02-21 11:50:00,17.75,17.77,17.73,17.75,126282.0,15.0419,15.0588,15.0249,15.0419,126282.0
2024-02-21 12:00:00,17.75,17.76,17.73,17.75,83785.0,15.0419,15.0504,15.0249,15.0419,83785.0
2024-02-21 12:10:00,17.74,17.74,17.72,17.73,270384.0,15.0334,15.0334,15.0165,15.0249,270384.0
2024-02-21 12:20:00,17.72,17.74,17.71,17.73,417072.0,15.0165,15.0334,15.008,15.0249,417072.0
2024-02-21 12:30:00,17.73,17.73,17.63,17.63,469133.0,15.0249,15.0249,14.9402,14.9402,469133.0
2024-02-21 12:40:00,17.64,17.66,17.6,17.66,434346.0,14.9487,14.9656,14.9148,14.9656,434346.0
2024-02-21 12:50:00,17.66,17.66,17.59,17.61,365524.0,14.9656,14.9656,14.9063,14.9232,365524.0
2024-02-21 13:00:00,17.6,17.62,17.56,17.58,420222.0,14.9148,14.9317,14.8809,14.8978,420222.0
2024-02-21 13:10:00,17.58,17.61,17.57,17.58,397804.0,14.8978,14.9232,14.8893,14.8978,397804.0
2024-02-21 13:20:00,17.59,17.64,17.57,17.64,272258.0,14.9063,14.9487,14.8893,14.9487,272258.0
2024-02-21 13:30:00,17.63,17.66,17.61,17.65,263574.0,14.9402,14.9656,14.9232,14.9571,263574.0
2024-02-21 13:40:00,17.65,17.69,17.64,17.68,163087.0,14.9571,14.991,14.9487,14.9826,163087.0
2024-02-21 13:50:00,17.68,17.68,17.64,17.66,310148.0,14.9826,14.9826,14.9487,14.9656,310148.0
2024-02-21 14:00:00,17.67,17.68,17.63,17.66,131961.0,14.9741,14.9826,14.9402,14.9656,131961.0
2024-02-21 14:10:00,17.66,17.73,17.66,17.71,185330.0,14.9656,15.0249,14.9656,15.008,185330.0
2024-02-21 14:20:00,17.71,17.73,17.69,17.73,229155.0,15.008,15.0249,14.991,15.0249,229155.0
2024-02-21 14:30:00,17.73,17.73,17.69,17.7,324505.0,15.0249,15.0249,14.991,14.9995,324505.0
2024-02-21 14:40:00,17.7,17.73,17.69,17.73,188019.0,14.9995,15.0249,14.991,15.0249,188019.0
2024-02-21 14:50:00,17.72,17.76,17.72,17.75,213256.0,15.0165,15.0504,15.0165,15.0419,213256.0
2024-02-21 15:00:00,17.75,17.75,17.66,17.66,233064.0,15.0419,15.0419,14.9656,14.9656,233064.0
2024-02-21 15:10:00,17.66,17.68,17.63,17.64,290995.0,14.9656,14.9826,14.9402,14.9487,290995.0
2024-02-21 15:20:00,17.65,17.68,17.64,17.66,179190.0,14.9571,14.9826,14.9487,14.9656,179190.0
2024-02-21 15:30:00,17.67,17.71,17.66,17.71,204614.0,14.9741,15.008,14.9656,15.008,204614.0
2024-02-21 15:40:00,17.71,17.73,17.66,17.67,1083808.0,15.008,15.0249,14.9656,14.9741,1083808.0
2024-02-21 15:50:00,17.67,17.69,17.59,17.66,3091717.0,14.9741,14.991,14.9063,14.9656,3091717.0
2024-02-22 09:30:00,17.65,17.65,17.45,17.51,913693.0,14.9571,14.9571,14.7877,14.8385,913693.0
2024-02-22 09:40:00,17.5,17.58,17.46,17.48,457470.0,14.83,14.8978,14.7961,14.8131,457470.0
2024-02-22 09:50:00,17.48,17.5,17.38,17.43,513155.0,14.8131,14.83,14.7283,14.7707,513155.0
2024-02-22 10:00:00,17.44,17.49,17.4,17.41,466216.0,14.7792,14.8216,14.7453,14.7538,466216.0
2024-02-22 10:10:00,17.41,17.48,17.37,17.38,426209.0,14.7538,14.8131,14.7199,14.7283,426209.0
2024-02-22 10:20:00,17.38,17.45,17.35,17.44,375626.0,14.7283,14.7877,14.7029,14.7792,375626.0
2024-02-22 10:30:00,17.43,17.43,17.35,17.36,258832.0,14.7707,14.7707,14.7029,14.7114,258832.0
2024-02-22 10:40:00,17.37,17.39,17.35,17.36,447142.0,14.7199,14.7368,14.7029,14.7114,447142.0
2024-02-22 10:50:00,17.37,17.43,17.36,17.41,397141.0,14.7199,14.7707,14.7114,14.7538,397141.0
2024-02-22 11:00:00,17.42,17.48,17.41,17.46,302736.0,14.7622,14.8131,14.7538,14.7961,302736.0
2024-02-22 11:10:00,17.46,17.49,17.45,17.46,280046.0,14.7961,14.8216,14.7877,14.7961,280046.0
2024-02-22 11:20:00,17.46,17.48,17.46,17.47,164439.0,14.7961,14.8131,14.7961,14.8046,164439.0
2024-02-22 11:30:00,17.48,17.49,17.46,17.46,175182.0,14.8131,14.8216,14.7961,14.7961,175182.0
2024-02-22 11:40:00,17.46,17.47,17.42,17.42,212297.0,14.7961,14.8046,14.7622,14.7622,212297.0
2024-02-22 11:50:00,17.42,17.45,17.42,17.43,141699.0,14.7622,14.7877,14.7622,14.7707,141699.0
2024-02-22 12:00:00,17.43,17.45,17.42,17.43,167570.0,14.7707,14.7877,14.7622,14.7707,167570.0
2024-02-22 12:10:00,17.43,17.44,17.39,17.4,164992.0,14.7707,14.7792,14.7368,14.7453,164992.0
2024-02-22 12:20:00,17.39,17.43,17.39,17.43,75435.0,14.7368,14.7707,14.7368,14.7707,75435.0
2024-02-22 12:30:00,17.43,17.49,17.42,17.48,612471.0,14.7707,14.8216,14.7622,14.8131,612471.0
2024-02-22 12:40:00,17.48,17.54,17.48,17.54,381238.0,14.8131,14.8639,14.8131,14.8639,381238.0
2024-02-22 12:50:00,17.53,17.55,17.49,17.54,426180.0,14.8555,14.8724,14.8216,14.8639,426180.0
2024-02-22 13:00:00,17.54,17.6,17.49,17.58,661325.0,14.8639,14.9148,14.8216,14.8978,661325.0
2024-02-22 13:10:00,17.58,17.58,17.51,17.54,500034.0,14.8978,14.8978,14.8385,14.8639,500034.0
2024-02-22 13:20:00,17.55,17.57,17.53,17.56,351263.0,14.8724,14.8893,14.8555,14.8809,351263.0
2024-02-22 13:30:00,17.56,17.59,17.55,17.57,327248.0,14.8809,14.9063,14.8724,14.8893,327248.0
2024-02-22 13:40:00,17.57,17.58,17.56,17.57,127828.0,14.8893,14.8978,14.8809,14.8893,127828.0
2024-02-22 13:50:00,17.57,17.6,17.57,17.6,84116.0,14.8893,14.9148,14.8893,14.9148,84116.0
2024-02-22 14:00:00,17.6,17.65,17.58,17.63,407352.0,14.9148,14.9571,14.8978,14.9402,407352.0
2024-02-22 14:10:00,17.64,17.64,17.6,17.61,152035.0,14.9487,14.9487,14.9148,14.9232,152035.0
2024-02-22 14:20:00,17.62,17.65,17.6,17.6,324847.0,14.9317,14.9571,14.9148,14.9148,324847.0
2024-02-22 14:30:00,17.61,17.61,17.54,17.56,290332.0,14.9232,14.9232,14.8639,14.8809,290332.0
2024-02-22 14:40:00,17.56,17.57,17.51,17.52,294092.0,14.8809,14.8893,14.8385,14.847,294092.0
2024-02-22 14:50:00,17.51,17.52,17.5,17.5,181781.0,14.8385,14.847,14.83,14.83,181781.0
2024-02-22 15:00:00,17.5,17.5,17.47,17.5,303453.0,14.83,14.83,14.8046,14.83,303453.0
2024-02-22 15:10:00,17.5,17.5,17.47,17.49,1073071.0,14.83,14.83,14.8046,14.8216,1073071.0
2024-02-22 15:20:00,17.49,17.59,17.48,17.59,689986.0,14.8216,14.9063,14.8131,14.9063,689986.0
2024-02-22 15:30:00,17.58,17.62,17.57,17.62,794764.0,14.8978,14.9317,14.8893,14.9317,794764.0
2024-02-22 15:40:00,17.62,17.64,17.57,17.59,984412.0,14.9317,14.9487,14.8893,14.9063,984412.0
2024-02-22 15:50:00,17.58,17.61,17.56,17.57,1801872.0,14.8978,14.9232,14.8809,14.8893,1801872.0
2024-02-23 09:30:00,17.39,17.4,17.2,17.25,1146197.0,14.7368,14.7453,14.5758,14.6182,1146197.0
2024-02-23 09:40:00,17.25,17.33,17.24,17.29,515986.0,14.6182,14.686,14.6097,14.6521,515986.0
2024-02-23 09:50:00,17.29,17.33,17.25,17.3,512428.0,14.6521,14.686,14.6182,14.6605,512428.0
2024-02-23 10:00:00,17.3,17.32,17.28,17.32,216069.0,14.6605,14.6775,14.6436,14.6775,216069.0
2024-02-23 10:10:00,17.31,17.35,17.26,17.35,351175.0,14.669,14.7029,14.6266,14.7029,351175.0
2024-02-23 10:20:00,17.34,17.35,17.31,17.32,352880.0,14.6944,14.7029,14.669,14.6775,352880.0
2024-02-23 10:30:00,17.33,17.39,17.32,17.34,409366.0,14.686,14.7368,14.6775,14.6944,409366.0
2024-02-23 10:40:00,17.34,17.36,17.33,17.36,248268.0,14.6944,14.7114,14.686,14.7114,248268.0
2024-02-23 10:50:00,17.36,17.36,17.32,17.33,295525.0,14.7114,14.7114,14.6775,14.686,295525.0
2024-02-23 11:00:00,17.34,17.36,17.31,17.32,377113.0,14.6944,14.7114,14.669,14.6775,377113.0
2024-02-23 11:10:00,17.32,17.32,17.26,17.27,298245.0,14.6775,14.6775,14.6266,14.6351,298245.0
2024-02-23 11:20:00,17.26,17.3,17.25,17.3,249911.0,14.6266,14.6605,14.6182,14.6605,249911.0
2024-02-23 11:30:00,17.3,17.36,17.29,17.34,334601.0,14.6605,14.7114,14.6521,14.6944,334601.0
2024-02-23 11:40:00,17.33,17.4,17.32,17.39,479219.0,14.686,14.7453,14.6775,14.7368,479219.0
2024-02-23 11:50:00,17.4,17.46,17.38,17.44,298823.0,14.7453,14.7961,14.7283,14.7792,298823.0
2024-02-23 12:00:00,17.44,17.5,17.42,17.45,440270.0,14.7792,14.83,14.7622,14.7877,440270.0
2024-02-23 12:10:00,17.45,17.47,17.43,17.44,321138.0,14.7877,14.8046,14.7707,14.7792,321138.0
2024-02-23 12:20:00,17.43,17.44,17.41,17.43,425597.0,14.7707,14.7792,14.7538,14.7707,425597.0
2024-02-23 12:30:00,17.43,17.51,17.42,17.51,536532.0,14.7707,14.8385,14.7622,14.8385,536532.0
2024-02-23 12:40:00,17.5,17.52,17.48,17.51,460254.0,14.83,14.847,14.8131,14.8385,460254.0
2024-02-23 12:50:00,17.51,17.52,17.48,17.5,465698.0,14.8385,14.847,14.8131,14.83,465698.0
2024-02-23 13:00:00,17.5,17.51,17.44,17.45,329977.0,14.83,14.8385,14.7792,14.7877,329977.0
2024-02-23 13:10:00,17.45,17.47,17.44,17.47,182703.0,14.7877,14.8046,14.7792,14.8046,182703.0
2024-02-23 13:20:00,17.47,17.47,17.43,17.45,166146.0,14.8046,14.8046,14.7707,14.7877,166146.0
2024-02-23 13:30:00,17.45,17.51,17.45,17.48,341677.0,14.7877,14.8385,14.7877,14.8131,341677.0
2024-02-23 13:40:00,17.48,17.49,17.38,17.38,980663.0,14.8131,14.8216,14.7283,14.7283,980663.0
2024-02-23 13:50:00,17.38,17.4,17.36,17.37,493000.0,14.7283,14.7453,14.7114,14.7199,493000.0
2024-02-23 14:00:00,17.37,17.37,17.33,17.36,373597.0,14.7199,14.7199,14.686,14.7114,373597.0
2024-02-23 14:10:00,17.35,17.45,17.34,17.44,404490.0,14.7029,14.7877,14.6944,14.7792,404490.0
2024-02-23 14:20:00,17.45,17.46,17.42,17.45,675362.0,14.7877,14.7961,14.7622,14.7877,675362.0
2024-02-23 14:30:00,17.45,17.46,17.39,17.41,467061.0,14.7877,14.7961,14.7368,14.7538,467061.0
2024-02-23 14:40:00,17.41,17.43,17.38,17.39,432152.0,14.7538,14.7707,14.7283,14.7368,432152.0
2024-02-23 14:50:00,17.38,17.43,17.35,17.43,328533.0,14.7283,14.7707,14.7029,14.7707,328533.0
2024-02-23 15:00:00,17.43,17.45,17.4,17.41,380543.0,14.7707,14.7877,14.7453,14.7538,380543.0
2024-02-23 15:10:00,17.4,17.41,17.38,17.4,413542.0,14.7453,14.7538,14.7283,14.7453,413542.0
2024-02-23 15:20:00,17.41,17.42,17.35,17.37,354102.0,14.7538,14.7622,14.7029,14.7199,354102.0
2024-02-23 15:30:00,17.37,17.42,17.35,17.41,331088.0,14.7199,14.7622,14.7029,14.7538,331088.0
2024-02-23 15:40:00,17.41,17.44,17.41,17.43,465159.0,14.7538,14.7792,14.7538,14.7707,465159.0
2024-02-23 15:50:00,17.42,17.43,17.35,17.36,1488354.0,14.7622,14.7707,14.7029,14.7114,1488354.0
2024-02-26 09:30:00,17.57,17.58,17.43,17.46,1113142.0,14.8893,14.8978,14.7707,14.7961,1113142.0
2024-02-26 09:40:00,17.46,17.53,17.43,17.51,578971.0,14.7961,14.8555,14.7707,14.8385,578971.0
2024-02-26 09:50:00,17.51,17.58,17.49,17.57,410732.0,14.8385,14.8978,14.8216,14.8893,410732.0
2024-02-26 10:00:00,17.57,17.62,17.55,17.59,313163.0,14.8893,14.9317,14.8724,14.9063,313163.0
2024-02-26 10:10:00,17.59,17.59,17.5,17.53,149935.0,14.9063,14.9063,14.83,14.8555,149935.0
2024-02-26 10:20:00,17.53,17.55,17.47,17.48,158972.0,14.8555,14.8724,14.8046,14.8131,158972.0
2024-02-26 10:30:00,17.48,17.48,17.45,17.46,285081.0,14.8131,14.8131,14.7877,14.7961,285081.0
2024-02-26 10:40:00,17.46,17.48,17.43,17.48,233878.0,14.7961,14.8131,14.7707,14.8131,233878.0
2024-02-26 10:50:00,17.48,17.55,17.46,17.55,288428.0,14.8131,14.8724,14.7961,14.8724,288428.0
2024-02-26 11:00:00,17.54,17.57,17.5,17.54,426470.0,14.8639,14.8893,14.83,14.8639,426470.0
2024-02-26 11:10:00,17.55,17.55,17.52,17.53,126788.0,14.8724,14.8724,14.847,14.8555,126788.0
2024-02-26 11:20:00,17.53,17.56,17.5,17.55,384776.0,14.8555,14.8809,14.83,14.8724,384776.0
2024-02-26 11:30:00,17.54,17.57,17.52,17.55,293824.0,14.8639,14.8893,14.847,14.8724,293824.0
2024-02-26 11:40:00,17.56,17.57,17.53,17.55,168185.0,14.8809,14.8893,14.8555,14.8724,168185.0
2024-02-26 11:50:00,17.56,17.56,17.51,17.52,162879.0,14.8809,14.8809,14.8385,14.847,162879.0
2024-02-26 12:00:00,17.52,17.53,17.49,17.52,232935.0,14.847,14.8555,14.8216,14.847,232935.0
2024-02-26 12:10:00,17.52,17.57,17.51,17.56,144301.0,14.847,14.8893,14.8385,14.8809,144301.0
2024-02-26 12:20:00,17.56,17.61,17.55,17.61,345258.0,14.8809,14.9232,14.8724,14.9232,345258.0
2024-02-26 12:30:00,17.6,17.62,17.58,17.59,304889.0,14.9148,14.9317,14.8978,14.9063,304889.0
2024-02-26 12:40:00,17.59,17.62,17.58,17.6,303457.0,14.9063,14.9317,14.8978,14.9148,303457.0
2024-02-26 12:50:00,17.61,17.62,17.57,17.61,214699.0,14.9232,14.9317,14.8893,14.9232,214699.0
2024-02-26 13:00:00,17.6,17.69,17.6,17.66,678002.0,14.9148,14.991,14.9148,14.9656,678002.0
2024-02-26 13:10:00,17.67,17.75,17.66,17.73,602659.0,14.9741,15.0419,14.9656,15.0249,602659.0
2024-02-26 13:20:00,17.73,17.73,17.63,17.64,442078.0,15.0249,15.0249,14.9402,14.9487,442078.0
2024-02-26 13:30:00,17.65,17.68,17.64,17.67,298513.0,14.9571,14.9826,14.9487,14.9741,298513.0
2024-02-26 13:40:00,17.67,17.68,17.65,17.66,173868.0,14.9741,14.9826,14.9571,14.9656,173868.0
2024-02-26 13:50:00,17.66,17.68,17.63,17.68,312838.0,14.9656,14.9826,14.9402,14.9826,312838.0
2024-02-26 14:00:00,17.68,17.7,17.67,17.69,173747.0,14.9826,14.9995,14.9741,14.991,173747.0
2024-02-26 14:10:00,17.68,17.69,17.66,17.66,196675.0,14.9826,14.991,14.9656,14.9656,196675.0
2024-02-26 14:20:00,17.66,17.69,17.65,17.67,148936.0,14.9656,14.991,14.9571,14.9741,148936.0
2024-02-26 14:30:00,17.67,17.68,17.64,17.64,260168.0,14.9741,14.9826,14.9487,14.9487,260168.0
2024-02-26 14:40:00,17.64,17.68,17.64,17.68,188613.0,14.9487,14.9826,14.9487,14.9826,188613.0
2024-02-26 14:50:00,17.68,17.71,17.67,17.69,149453.0,14.9826,15.008,14.9741,14.991,149453.0
2024-02-26 15:00:00,17.68,17.7,17.68,17.69,161232.0,14.9826,14.9995,14.9826,14.991,161232.0
2024-02-26 15:10:00,17.7,17.72,17.69,17.71,233823.0,14.9995,15.0165,14.991,15.008,233823.0
2024-02-26 15:20:00,17.72,17.75,17.71,17.71,496445.0,15.0165,15.0419,15.008,15.008,496445.0
2024-02-26 15:30:00,17.71,17.73,17.69,17.71,586296.0,15.008,15.0249,14.991,15.008,586296.0
2024-02-26 15:40:00,17.71,17.72,17.68,17.69,635370.0,15.008,15.0165,14.9826,14.991,635370.0
2024-02-26 15:50:00,17.69,17.69,17.65,17.66,698269.0,14.991,14.991,14.9571,14.9656,698269.0
2024-02-27 09:30:00,17.76,17.78,17.65,17.66,518582.0,15.0504,15.0673,14.9571,14.9656,518582.0
2024-02-27 09:40:00,17.65,17.69,17.58,17.66,522933.0,14.9571,14.991,14.8978,14.9656,522933.0
2024-02-27 09:50:00,17.65,17.74,17.65,17.71,498364.0,14.9571,15.0334,14.9571,15.008,498364.0
2024-02-27 10:00:00,17.71,17.77,17.7,17.73,270024.0,15.008,15.0588,14.9995,15.0249,270024.0
2024-02-27 10:10:00,17.73,17.73,17.66,17.68,351058.0,15.0249,15.0249,14.9656,14.9826,351058.0
2024-02-27 10:20:00,17.69,17.73,17.67,17.71,561826.0,14.991,15.0249,14.9741,15.008,561826.0
2024-02-27 10:30:00,17.7,17.74,17.7,17.71,392591.0,14.9995,15.0334,14.9995,15.008,392591.0
2024-02-27 10:40:00,17.72,17.75,17.69,17.75,371331.0,15.0165,15.0419,14.991,15.0419,371331.0
2024-02-27 10:50:00,17.74,17.79,17.72,17.79,348838.0,15.0334,15.0758,15.0165,15.0758,348838.0
2024-02-27 11:00:00,17.79,17.79,17.74,17.77,239519.0,15.0758,15.0758,15.0334,15.0588,239519.0
2024-02-27 11:10:00,17.77,17.78,17.75,17.78,174103.0,15.0588,15.0673,15.0419,15.0673,174103.0
2024-02-27 11:20:00,17.78,17.81,17.77,17.81,306053.0,15.0673,15.0927,15.0588,15.0927,306053.0
2024-02-27 11:30:00,17.81,17.81,17.75,17.77,156685.0,15.0927,15.0927,15.0419,15.0588,156685.0
2024-02-27 11:40:00,17.78,17.78,17.72,17.73,417911.0,15.0673,15.0673,15.0165,15.0249,417911.0
2024-02-27 11:50:00,17.74,17.76,17.73,17.76,311324.0,15.0334,15.0504,15.0249,15.0504,311324.0
2024-02-27 12:00:00,17.76,17.77,17.72,17.73,454190.0,15.0504,15.0588,15.0165,15.0249,454190.0
2024-02-27 12:10:00,17.73,17.75,17.7,17.73,214373.0,15.0249,15.0419,14.9995,15.0249,214373.0
2024-02-27 12:20:00,17.73,17.75,17.72,17.74,161338.0,15.0249,15.0419,15.0165,15.0334,161338.0
2024-02-27 12:30:00,17.75,17.77,17.74,17.76,215904.0,15.0419,15.0588,15.0334,15.0504,215904.0
2024-02-27 12:40:00,17.76,17.81,17.76,17.79,476208.0,15.0504,15.0927,15.0504,15.0758,476208.0
2024-02-27 12:50:00,17.8,17.84,17.79,17.83,387268.0,15.0843,15.1182,15.0758,15.1097,387268.0
2024-02-27 13:00:00,17.83,17.91,17.8,17.87,665621.0,15.1097,15.1775,15.0843,15.1436,665621.0
2024-02-27 13:10:00,17.87,17.89,17.83,17.87,580615.0,15.1436,15.1605,15.1097,15.1436,580615.0
2024-02-27 13:20:00,17.87,17.89,17.81,17.82,409234.0,15.1436,15.1605,15.0927,15.1012,409234.0
2024-02-27 13:30:00,17.82,17.85,17.8,17.8,657539.0,15.1012,15.1266,15.0843,15.0843,657539.0
2024-02-27 13:40:00,17.81,17.83,17.8,17.82,205171.0,15.0927,15.1097,15.0843,15.1012,205171.0
2024-02-27 13:50:00,17.82,17.85,17.8,17.82,157556.0,15.1012,15.1266,15.0843,15.1012,157556.0
2024-02-27 14:00:00,17.82,17.82,17.79,17.8,157441.0,15.1012,15.1012,15.0758,15.0843,157441.0
2024-02-27 14:10:00,17.8,17.81,17.78,17.8,162178.0,15.0843,15.0927,15.0673,15.0843,162178.0
2024-02-27 14:20:00,17.8,17.8,17.72,17.72,396523.0,15.0843,15.0843,15.0165,15.0165,396523.0
2024-02-27 14:30:00,17.72,17.73,17.69,17.73,322125.0,15.0165,15.0249,14.991,15.0249,322125.0
2024-02-27 14:40:00,17.72,17.73,17.68,17.71,345876.0,15.0165,15.0249,14.9826,15.008,345876.0
2024-02-27 14:50:00,17.71,17.75,17.7,17.73,510196.0,15.008,15.0419,14.9995,15.0249,510196.0
2024-02-27 15:00:00,17.73,17.74,17.69,17.72,447630.0,15.0249,15.0334,14.991,15.0165,447630.0
2024-02-27 15:10:00,17.73,17.73,17.69,17.71,389706.0,15.0249,15.0249,14.991,15.008,389706.0
2024-02-27 15:20:00,17.7,17.71,17.68,17.69,296227.0,14.9995,15.008,14.9826,14.991,296227.0
2024-02-27 15:30:00,17.7,17.7,17.67,17.69,288693.0,14.9995,14.9995,14.9741,14.991,288693.0
2024-02-27 15:40:00,17.69,17.73,17.68,17.71,451953.0,14.991,15.0249,14.9826,15.008,451953.0
2024-02-27 15:50:00,17.72,17.73,17.7,17.71,933498.0,15.0165,15.0249,14.9995,15.008,933498.0
2024-02-28 09:30:00,17.72,17.73,17.61,17.71,731943.0,15.0165,15.0249,14.9232,15.008,731943.0
2024-02-28 09:40:00,17.71,17.83,17.71,17.73,347697.0,15.008,15.1097,15.008,15.0249,347697.0
2024-02-28 09:50:00,17.73,17.75,17.69,17.71,214332.0,15.0249,15.0419,14.991,15.008,214332.0
2024-02-28 10:00:00,17.7,17.76,17.7,17.72,247631.0,14.9995,15.0504,14.9995,15.0165,247631.0
2024-02-28 10:10:00,17.72,17.75,17.63,17.64,271688.0,15.0165,15.0419,14.9402,14.9487,271688.0
2024-02-28 10:20:00,17.64,17.64,17.57,17.58,380693.0,14.9487,14.9487,14.8893,14.8978,380693.0
2024-02-28 10:30:00,17.59,17.67,17.55,17.67,842200.0,14.9063,14.9741,14.8724,14.9741,842200.0
2024-02-28 10:40:00,17.66,17.67,17.58,17.64,397334.0,14.9656,14.9741,14.8978,14.9487,397334.0
2024-02-28 10:50:00,17.64,17.66,17.47,17.55,1353950.0,14.9487,14.9656,14.8046,14.8724,1353950.0
2024-02-28 11:00:00,17.56,17.6,17.34,17.41,1704266.0,14.8809,14.9148,14.6944,14.7538,1704266.0
2024-02-28 11:10:00,17.41,17.41,17.31,17.34,996958.0,14.7538,14.7538,14.669,14.6944,996958.0
2024-02-28 11:20:00,17.33,17.42,17.3,17.31,929536.0,14.686,14.7622,14.6605,14.669,929536.0
2024-02-28 11:30:00,17.31,17.33,17.22,17.31,748574.0,14.669,14.686,14.5927,14.669,748574.0
2024-02-28 11:40:00,17.32,17.36,17.23,17.25,740005.0,14.6775,14.7114,14.6012,14.6182,740005.0
2024-02-28 11:50:00,17.25,17.25,17.12,17.24,1208071.0,14.6182,14.6182,14.508,14.6097,1208071.0
2024-02-28 12:00:00,17.24,17.25,17.18,17.21,678375.0,14.6097,14.6182,14.5589,14.5843,678375.0
2024-02-28 12:10:00,17.21,17.25,17.13,17.14,648786.0,14.5843,14.6182,14.5165,14.525,648786.0
2024-02-28 12:20:00,17.14,17.14,17.06,17.09,1069201.0,14.525,14.525,14.4572,14.4826,1069201.0
2024-02-28 12:30:00,17.09,17.1,17.03,17.05,546552.0,14.4826,14.4911,14.4317,14.4487,546552.0
2024-02-28 12:40:00,17.04,17.05,16.96,16.98,708482.0,14.4402,14.4487,14.3724,14.3894,708482.0
2024-02-28 12:50:00,16.97,17.03,16.96,16.98,656012.0,14.3809,14.4317,14.3724,14.3894,656012.0
2024-02-28 13:00:00,16.98,16.99,16.9,16.91,814161.0,14.3894,14.3978,14.3216,14.33,814161.0
2024-02-28 13:10:00,16.91,16.93,16.83,16.91,1221089.0,14.33,14.347,14.2623,14.33,1221089.0
2024-02-28 13:20:00,16.91,16.95,16.85,16.88,754289.0,14.33,14.3639,14.2792,14.3046,754289.0
2024-02-28 13:30:00,16.88,16.9,16.81,16.82,599116.0,14.3046,14.3216,14.2453,14.2538,599116.0
2024-02-28 13:40:00,16.82,16.82,16.66,16.67,1272714.0,14.2538,14.2538,14.1182,14.1267,1272714.0
2024-02-28 13:50:00,16.67,16.69,16.56,16.66,1590283.0,14.1267,14.1436,14.0334,14.1182,1590283.0
2024-02-28 14:00:00,16.66,16.68,16.6,16.61,1262020.0,14.1182,14.1351,14.0673,14.0758,1262020.0
2024-02-28 14:10:00,16.61,16.79,16.58,16.79,1810193.0,14.0758,14.2284,14.0504,14.2284,1810193.0
2024-02-28 14:20:00,16.79,16.82,16.72,16.73,1756234.0,14.2284,14.2538,14.169,14.1775,1756234.0
2024-02-28 14:30:00,16.73,16.75,16.67,16.69,937478.0,14.1775,14.1945,14.1267,14.1436,937478.0
2024-02-28 14:40:00,16.69,16.77,16.67,16.77,901523.0,14.1436,14.2114,14.1267,14.2114,901523.0
2024-02-28 14:50:00,16.76,16.77,16.66,16.66,772609.0,14.2029,14.2114,14.1182,14.1182,772609.0
2024-02-28 15:00:00,16.67,16.83,16.66,16.77,1184342.0,14.1267,14.2623,14.1182,14.2114,1184342.0
2024-02-28 15:10:00,16.77,16.78,16.75,16.76,757951.0,14.2114,14.2199,14.1945,14.2029,757951.0
2024-02-28 15:20:00,16.76,16.76,16.7,16.72,649662.0,14.2029,14.2029,14.1521,14.169,649662.0
2024-02-28 15:30:00,16.71,16.72,16.67,16.68,1061413.0,14.1606,14.169,14.1267,14.1351,1061413.0
2024-02-28 15:40:00,16.68,16.69,16.64,16.66,1399975.0,14.1351,14.1436,14.1012,14.1182,1399975.0
2024-02-28 15:50:00,16.65,16.75,16.64,16.72,3363815.0,14.1097,14.1945,14.1012,14.169,3363815.0
2024-02-29 09:30:00,16.83,16.85,16.55,16.67,1664290.0,14.2623,14.2792,14.025,14.1267,1664290.0
2024-02-29 09:40:00,16.67,16.7,16.56,16.63,955845.0,14.1267,14.1521,14.0334,14.0928,955845.0
2024-02-29 09:50:00,16.63,16.71,16.6,16.7,750370.0,14.0928,14.1606,14.0673,14.1521,750370.0
2024-02-29 10:00:00,16.69,16.72,16.61,16.62,941859.0,14.1436,14.169,14.0758,14.0843,941859.0
2024-02-29 10:10:00,16.62,16.62,16.48,16.54,1090700.0,14.0843,14.0843,13.9656,14.0165,1090700.0
2024-02-29 10:20:00,16.54,16.62,16.46,16.61,815350.0,14.0165,14.0843,13.9487,14.0758,815350.0
2024-02-29 10:30:00,16.6,16.64,16.45,16.46,717409.0,14.0673,14.1012,13.9402,13.9487,717409.0
2024-02-29 10:40:00,16.45,16.54,16.43,16.54,865158.0,13.9402,14.0165,13.9233,14.0165,865158.0
2024-02-29 10:50:00,16.54,16.54,16.48,16.52,753478.0,14.0165,14.0165,13.9656,13.9995,753478.0
2024-02-29 11:00:00,16.53,16.57,16.5,16.53,401465.0,14.008,14.0419,13.9826,14.008,401465.0
2024-02-29 11:10:00,16.53,16.55,16.49,16.53,548248.0,14.008,14.025,13.9741,14.008,548248.0
2024-02-29 11:20:00,16.53,16.58,16.5,16.5,779489.0,14.008,14.0504,13.9826,13.9826,779489.0
2024-02-29 11:30:00,16.51,16.52,16.45,16.46,422758.0,13.9911,13.9995,13.9402,13.9487,422758.0
2024-02-29 11:40:00,16.46,16.49,16.43,16.47,486022.0,13.9487,13.9741,13.9233,13.9572,486022.0
2024-02-29 11:50:00,16.46,16.54,16.45,16.52,359078.0,13.9487,14.0165,13.9402,13.9995,359078.0
2024-02-29 12:00:00,16.52,16.57,16.5,16.52,431276.0,13.9995,14.0419,13.9826,13.9995,431276.0
2024-02-29 12:10:00,16.52,16.54,16.5,16.51,286205.0,13.9995,14.0165,13.9826,13.9911,286205.0
2024-02-29 12:20:00,16.51,16.52,16.47,16.51,268639.0,13.9911,13.9995,13.9572,13.9911,268639.0
2024-02-29 12:30:00,16.5,16.53,16.47,16.51,580174.0,13.9826,14.008,13.9572,13.9911,580174.0
2024-02-29 12:40:00,16.51,16.53,16.49,16.53,412376.0,13.9911,14.008,13.9741,14.008,412376.0
2024-02-29 12:50:00,16.53,16.54,16.5,16.52,290834.0,14.008,14.0165,13.9826,13.9995,290834.0
2024-02-29 13:00:00,16.52,16.57,16.51,16.55,360356.0,13.9995,14.0419,13.9911,14.025,360356.0
2024-02-29 13:10:00,16.55,16.56,16.52,16.54,274612.0,14.025,14.0334,13.9995,14.0165,274612.0
2024-02-29 13:20:00,16.53,16.54,16.49,16.51,444971.0,14.008,14.0165,13.9741,13.9911,444971.0
2024-02-29 13:30:00,16.51,16.51,16.46,16.48,345464.0,13.9911,13.9911,13.9487,13.9656,345464.0
2024-02-29 13:40:00,16.47,16.49,16.42,16.44,405564.0,13.9572,13.9741,13.9148,13.9318,405564.0
2024-02-29 13:50:00,16.44,16.48,16.43,16.44,362488.0,13.9318,13.9656,13.9233,13.9318,362488.0
2024-02-29 14:00:00,16.44,16.46,16.41,16.41,382831.0,13.9318,13.9487,13.9063,13.9063,382831.0
2024-02-29 14:10:00,16.42,16.43,16.4,16.41,406401.0,13.9148,13.9233,13.8979,13.9063,406401.0
2024-02-29 14:20:00,16.41,16.44,16.37,16.37,449908.0,13.9063,13.9318,13.8724,13.8724,449908.0
2024-02-29 14:30:00,16.38,16.4,16.35,16.38,434260.0,13.8809,13.8979,13.8555,13.8809,434260.0
2024-02-29 14:40:00,16.38,16.38,16.34,16.35,588675.0,13.8809,13.8809,13.847,13.8555,588675.0
2024-02-29 14:50:00,16.36,16.39,16.35,16.39,449768.0,13.864,13.8894,13.8555,13.8894,449768.0
2024-02-29 15:00:00,16.39,16.44,16.39,16.43,472047.0,13.8894,13.9318,13.8894,13.9233,472047.0
2024-02-29 15:10:00,16.44,16.46,16.41,16.45,418898.0,13.9318,13.9487,13.9063,13.9402,418898.0
2024-02-29 15:20:00,16.45,16.46,16.43,16.45,360922.0,13.9402,13.9487,13.9233,13.9402,360922.0
2024-02-29 15:30:00,16.45,16.45,16.4,16.44,1045462.0,13.9402,13.9402,13.8979,13.9318,1045462.0
2024-02-29 15:40:00,16.44,16.5,16.43,16.48,873741.0,13.9318,13.9826,13.9233,13.9656,873741.0
2024-02-29 15:50:00,16.49,16.53,16.47,16.51,1414772.0,13.9741,14.008,13.9572,13.9911,1414772.0
2024-03-01 09:30:00,16.79,16.86,16.74,16.81,913387.0,14.2284,14.2877,14.186,14.2453,913387.0
2024-03-01 09:40:00,16.8,16.81,16.66,16.66,409356.0,14.2368,14.2453,14.1182,14.1182,409356.0
2024-03-01 09:50:00,16.66,16.71,16.66,16.68,308491.0,14.1182,14.1606,14.1182,14.1351,308491.0
2024-03-01 10:00:00,16.68,16.74,16.65,16.69,503547.0,14.1351,14.186,14.1097,14.1436,503547.0
2024-03-01 10:10:00,16.7,16.75,16.69,16.75,369779.0,14.1521,14.1945,14.1436,14.1945,369779.0
2024-03-01 10:20:00,16.75,16.82,16.74,16.82,294908.0,14.1945,14.2538,14.186,14.2538,294908.0
2024-03-01 10:30:00,16.82,16.83,16.77,16.82,373396.0,14.2538,14.2623,14.2114,14.2538,373396.0
2024-03-01 10:40:00,16.82,16.88,16.81,16.88,627235.0,14.2538,14.3046,14.2453,14.3046,627235.0
2024-03-01 10:50:00,16.88,16.89,16.82,16.86,415447.0,14.3046,14.3131,14.2538,14.2877,415447.0
2024-03-01 11:00:00,16.86,16.87,16.79,16.86,543266.0,14.2877,14.2961,14.2284,14.2877,543266.0
2024-03-01 11:10:00,16.86,16.87,16.81,16.82,252940.0,14.2877,14.2961,14.2453,14.2538,252940.0
2024-03-01 11:20:00,16.82,16.85,16.8,16.82,246480.0,14.2538,14.2792,14.2368,14.2538,246480.0
2024-03-01 11:30:00,16.82,16.86,16.81,16.86,170012.0,14.2538,14.2877,14.2453,14.2877,170012.0
2024-03-01 11:40:00,16.86,16.87,16.81,16.82,309550.0,14.2877,14.2961,14.2453,14.2538,309550.0
2024-03-01 11:50:00,16.82,16.87,16.8,16.87,191238.0,14.2538,14.2961,14.2368,14.2961,191238.0
2024-03-01 12:00:00,16.86,16.89,16.84,16.85,291363.0,14.2877,14.3131,14.2707,14.2792,291363.0
2024-03-01 12:10:00,16.85,16.9,16.84,16.87,369807.0,14.2792,14.3216,14.2707,14.2961,369807.0
2024-03-01 12:20:00,16.87,16.88,16.81,16.84,679315.0,14.2961,14.3046,14.2453,14.2707,679315.0
2024-03-01 12:30:00,16.84,16.86,16.83,16.84,315528.0,14.2707,14.2877,14.2623,14.2707,315528.0
2024-03-01 12:40:00,16.83,16.85,16.75,16.76,481723.0,14.2623,14.2792,14.1945,14.2029,481723.0
2024-03-01 12:50:00,16.77,16.78,16.73,16.74,291533.0,14.2114,14.2199,14.1775,14.186,291533.0
2024-03-01 13:00:00,16.73,16.77,16.73,16.76,467749.0,14.1775,14.2114,14.1775,14.2029,467749.0
2024-03-01 13:10:00,16.75,16.79,16.73,16.77,489873.0,14.1945,14.2284,14.1775,14.2114,489873.0
2024-03-01 13:20:00,16.77,16.84,16.76,16.81,422728.0,14.2114,14.2707,14.2029,14.2453,422728.0
2024-03-01 13:30:00,16.82,16.82,16.79,16.8,307310.0,14.2538,14.2538,14.2284,14.2368,307310.0
2024-03-01 13:40:00,16.8,16.82,16.74,16.75,437012.0,14.2368,14.2538,14.186,14.1945,437012.0
2024-03-01 13:50:00,16.75,16.75,16.69,16.7,528628.0,14.1945,14.1945,14.1436,14.1521,528628.0
2024-03-01 14:00:00,16.7,16.71,16.67,16.69,263066.0,14.1521,14.1606,14.1267,14.1436,263066.0
2024-03-01 14:10:00,16.69,16.7,16.67,16.69,255874.0,14.1436,14.1521,14.1267,14.1436,255874.0
2024-03-01 14:20:00,16.69,16.71,16.67,16.68,230454.0,14.1436,14.1606,14.1267,14.1351,230454.0
2024-03-01 14:30:00,16.68,16.72,16.66,16.69,341907.0,14.1351,14.169,14.1182,14.1436,341907.0
2024-03-01 14:40:00,16.69,16.73,16.69,16.71,188389.0,14.1436,14.1775,14.1436,14.1606,188389.0
2024-03-01 14:50:00,16.71,16.72,16.69,16.72,169315.0,14.1606,14.169,14.1436,14.169,169315.0
2024-03-01 15:00:00,16.72,16.72,16.66,16.69,270903.0,14.169,14.169,14.1182,14.1436,270903.0
2024-03-01 15:10:00,16.69,16.7,16.66,16.66,240349.0,14.1436,14.1521,14.1182,14.1182,240349.0
2024-03-01 15:20:00,16.66,16.68,16.66,16.68,113997.0,14.1182,14.1351,14.1182,14.1351,113997.0
2024-03-01 15:30:00,16.68,16.69,16.65,16.68,314684.0,14.1351,14.1436,14.1097,14.1351,314684.0
2024-03-01 15:40:00,16.67,16.69,16.65,16.66,733563.0,14.1267,14.1436,14.1097,14.1182,733563.0
2024-03-01 15:50:00,16.66,16.69,16.66,16.68,860882.0,14.1182,14.1436,14.1182,14.1351,860882.0
2024-03-04 09:30:00,16.74,16.81,16.66,16.66,832675.0,14.186,14.2453,14.1182,14.1182,832675.0
2024-03-04 09:40:00,16.67,16.69,16.63,16.69,594556.0,14.1267,14.1436,14.0928,14.1436,594556.0
2024-03-04 09:50:00,16.69,16.75,16.65,16.75,360079.0,14.1436,14.1945,14.1097,14.1945,360079.0
2024-03-04 10:00:00,16.74,16.75,16.66,16.66,416208.0,14.186,14.1945,14.1182,14.1182,416208.0
2024-03-04 10:10:00,16.66,16.7,16.64,16.7,371960.0,14.1182,14.1521,14.1012,14.1521,371960.0
2024-03-04 10:20:00,16.7,16.7,16.65,16.68,219024.0,14.1521,14.1521,14.1097,14.1351,219024.0
2024-03-04 10:30:00,16.68,16.7,16.66,16.7,316129.0,14.1351,14.1521,14.1182,14.1521,316129.0
2024-03-04 10:40:00,16.7,16.72,16.67,16.71,903695.0,14.1521,14.169,14.1267,14.1606,903695.0
2024-03-04 10:50:00,16.71,16.71,16.68,16.69,219303.0,14.1606,14.1606,14.1351,14.1436,219303.0
2024-03-04 11:00:00,16.69,16.7,16.66,16.67,231316.0,14.1436,14.1521,14.1182,14.1267,231316.0
2024-03-04 11:10:00,16.66,16.67,16.65,16.66,260884.0,14.1182,14.1267,14.1097,14.1182,260884.0
2024-03-04 11:20:00,16.66,16.7,16.65,16.7,234042.0,14.1182,14.1521,14.1097,14.1521,234042.0
2024-03-04 11:30:00,16.7,16.72,16.68,16.71,549960.0,14.1521,14.169,14.1351,14.1606,549960.0
2024-03-04 11:40:00,16.71,16.73,16.67,16.68,606711.0,14.1606,14.1775,14.1267,14.1351,606711.0
2024-03-04 11:50:00,16.68,16.69,16.63,16.64,166362.0,14.1351,14.1436,14.0928,14.1012,166362.0
2024-03-04 12:00:00,16.64,16.66,16.63,16.66,201110.0,14.1012,14.1182,14.0928,14.1182,201110.0
2024-03-04 12:10:00,16.66,16.67,16.65,16.66,222538.0,14.1182,14.1267,14.1097,14.1182,222538.0
2024-03-04 12:20:00,16.65,16.66,16.62,16.63,213659.0,14.1097,14.1182,14.0843,14.0928,213659.0
2024-03-04 12:30:00,16.63,16.65,16.62,16.65,105326.0,14.0928,14.1097,14.0843,14.1097,105326.0
2024-03-04 12:40:00,16.64,16.67,16.62,16.63,243203.0,14.1012,14.1267,14.0843,14.0928,243203.0
2024-03-04 12:50:00,16.62,16.66,16.62,16.64,176141.0,14.0843,14.1182,14.0843,14.1012,176141.0
2024-03-04 13:00:00,16.64,16.65,16.58,16.59,283300.0,14.1012,14.1097,14.0504,14.0589,283300.0
2024-03-04 13:10:00,16.59,16.6,16.57,16.59,208077.0,14.0589,14.0673,14.0419,14.0589,208077.0
2024-03-04 13:20:00,16.59,16.61,16.58,16.61,234164.0,14.0589,14.0758,14.0504,14.0758,234164.0
2024-03-04 13:30:00,16.61,16.61,16.58,16.6,162014.0,14.0758,14.0758,14.0504,14.0673,162014.0
2024-03-04 13:40:00,16.6,16.63,16.59,16.63,216320.0,14.0673,14.0928,14.0589,14.0928,216320.0
2024-03-04 13:50:00,16.63,16.63,16.6,16.61,88096.0,14.0928,14.0928,14.0673,14.0758,88096.0
2024-03-04 14:00:00,16.61,16.62,16.59,16.6,137473.0,14.0758,14.0843,14.0589,14.0673,137473.0
2024-03-04 14:10:00,16.6,16.6,16.55,16.56,406964.0,14.0673,14.0673,14.025,14.0334,406964.0
2024-03-04 14:20:00,16.55,16.57,16.54,16.55,286501.0,14.025,14.0419,14.0165,14.025,286501.0
2024-03-04 14:30:00,16.55,16.6,16.55,16.6,242328.0,14.025,14.0673,14.025,14.0673,242328.0
2024-03-04 14:40:00,16.6,16.61,16.58,16.6,142911.0,14.0673,14.0758,14.0504,14.0673,142911.0
2024-03-04 14:50:00,16.59,16.61,16.58,16.58,129461.0,14.0589,14.0758,14.0504,14.0504,129461.0
2024-03-04 15:00:00,16.58,16.59,16.55,16.55,195085.0,14.0504,14.0589,14.025,14.025,195085.0
2024-03-04 15:10:00,16.55,16.56,16.52,16.54,472568.0,14.025,14.0334,13.9995,14.0165,472568.0
2024-03-04 15:20:00,16.54,16.56,16.52,16.55,245634.0,14.0165,14.0334,13.9995,14.025,245634.0
2024-03-04 15:30:00,16.55,16.55,16.51,16.53,262940.0,14.025,14.025,13.9911,14.008,262940.0
2024-03-04 15:40:00,16.54,16.55,16.5,16.52,659373.0,14.0165,14.025,13.9826,13.9995,659373.0
2024-03-04 15:50:00,16.52,16.55,16.51,16.53,1345645.0,13.9995,14.025,13.9911,14.008,1345645.0
2024-03-05 09:30:00,16.51,16.56,16.44,16.56,480926.0,13.9911,14.0334,13.9318,14.0334,480926.0
2024-03-05 09:40:00,16.55,16.61,16.53,16.53,252373.0,14.025,14.0758,14.008,14.008,252373.0
2024-03-05 09:50:00,16.53,16.54,16.5,16.5,217310.0,14.008,14.0165,13.9826,13.9826,217310.0
2024-03-05 10:00:00,16.51,16.62,16.5,16.55,545083.0,13.9911,14.0843,13.9826,14.025,545083.0
2024-03-05 10:10:00,16.55,16.58,16.5,16.55,702852.0,14.025,14.0504,13.9826,14.025,702852.0
2024-03-05 10:20:00,16.55,16.55,16.43,16.43,419378.0,14.025,14.025,13.9233,13.9233,419378.0
2024-03-05 10:30:00,16.43,16.49,16.42,16.46,551136.0,13.9233,13.9741,13.9148,13.9487,551136.0
2024-03-05 10:40:00,16.45,16.51,16.45,16.49,359168.0,13.9402,13.9911,13.9402,13.9741,359168.0
2024-03-05 10:50:00,16.48,16.57,16.48,16.52,459569.0,13.9656,14.0419,13.9656,13.9995,459569.0
2024-03-05 11:00:00,16.52,16.52,16.47,16.48,278891.0,13.9995,13.9995,13.9572,13.9656,278891.0
2024-03-05 11:10:00,16.48,16.48,16.37,16.38,457405.0,13.9656,13.9656,13.8724,13.8809,457405.0
2024-03-05 11:20:00,16.38,16.41,16.37,16.4,458650.0,13.8809,13.9063,13.8724,13.8979,458650.0
2024-03-05 11:30:00,16.4,16.43,16.37,16.37,388798.0,13.8979,13.9233,13.8724,13.8724,388798.0
2024-03-05 11:40:00,16.37,16.38,16.28,16.35,538659.0,13.8724,13.8809,13.7962,13.8555,538659.0
2024-03-05 11:50:00,16.35,16.36,16.29,16.36,457875.0,13.8555,13.864,13.8046,13.864,457875.0
2024-03-05 12:00:00,16.36,16.37,16.32,16.34,569840.0,13.864,13.8724,13.8301,13.847,569840.0
2024-03-05 12:10:00,16.34,16.4,16.33,16.39,304593.0,13.847,13.8979,13.8385,13.8894,304593.0
2024-03-05 12:20:00,16.39,16.41,16.38,16.4,201173.0,13.8894,13.9063,13.8809,13.8979,201173.0
2024-03-05 12:30:00,16.4,16.41,16.37,16.41,205179.0,13.8979,13.9063,13.8724,13.9063,205179.0
2024-03-05 12:40:00,16.41,16.43,16.38,16.39,250622.0,13.9063,13.9233,13.8809,13.8894,250622.0
2024-03-05 12:50:00,16.39,16.4,16.35,16.36,318062.0,13.8894,13.8979,13.8555,13.864,318062.0
2024-03-05 13:00:00,16.36,16.39,16.35,16.38,419405.0,13.864,13.8894,13.8555,13.8809,419405.0
2024-03-05 13:10:00,16.38,16.39,16.34,16.35,232942.0,13.8809,13.8894,13.847,13.8555,232942.0
2024-03-05 13:20:00,16.35,16.39,16.34,16.39,250507.0,13.8555,13.8894,13.847,13.8894,250507.0
2024-03-05 13:30:00,16.39,16.45,16.38,16.43,485031.0,13.8894,13.9402,13.8809,13.9233,485031.0
2024-03-05 13:40:00,16.43,16.45,16.42,16.43,397422.0,13.9233,13.9402,13.9148,13.9233,397422.0
2024-03-05 13:50:00,16.42,16.43,16.41,16.43,311469.0,13.9148,13.9233,13.9063,13.9233,311469.0
2024-03-05 14:00:00,16.43,16.43,16.41,16.42,345879.0,13.9233,13.9233,13.9063,13.9148,345879.0
2024-03-05 14:10:00,16.42,16.49,16.42,16.46,483758.0,13.9148,13.9741,13.9148,13.9487,483758.0
2024-03-05 14:20:00,16.46,16.5,16.45,16.5,271317.0,13.9487,13.9826,13.9402,13.9826,271317.0
2024-03-05 14:30:00,16.5,16.51,16.45,16.47,312391.0,13.9826,13.9911,13.9402,13.9572,312391.0
2024-03-05 14:40:00,16.46,16.47,16.43,16.43,269768.0,13.9487,13.9572,13.9233,13.9233,269768.0
2024-03-05 14:50:00,16.43,16.45,16.41,16.43,335223.0,13.9233,13.9402,13.9063,13.9233,335223.0
2024-03-05 15:00:00,16.44,16.44,16.37,16.39,310868.0,13.9318,13.9318,13.8724,13.8894,310868.0
2024-03-05 15:10:00,16.39,16.4,16.35,16.36,275584.0,13.8894,13.8979,13.8555,13.864,275584.0
2024-03-05 15:20:00,16.36,16.37,16.33,16.35,398470.0,13.864,13.8724,13.8385,13.8555,398470.0
2024-03-05 15:30:00,16.35,16.39,16.34,16.38,419866.0,13.8555,13.8894,13.847,13.8809,419866.0
2024-03-05 15:40:00,16.37,16.39,16.35,16.35,642350.0,13.8724,13.8894,13.8555,13.8555,642350.0
2024-03-05 15:50:00,16.36,16.38,16.35,16.37,1301476.0,13.864,13.8809,13.8555,13.8724,1301476.0
2024-03-06 09:30:00,16.6,16.74,16.59,16.68,656143.0,14.0673,14.186,14.0589,14.1351,656143.0
2024-03-06 09:40:00,16.67,16.71,16.64,16.69,436323.0,14.1267,14.1606,14.1012,14.1436,436323.0
2024-03-06 09:50:00,16.7,16.71,16.65,16.66,376765.0,14.1521,14.1606,14.1097,14.1182,376765.0
2024-03-06 10:00:00,16.66,16.7,16.62,16.7,357013.0,14.1182,14.1521,14.0843,14.1521,357013.0
2024-03-06 10:10:00,16.7,16.73,16.66,16.7,312531.0,14.1521,14.1775,14.1182,14.1521,312531.0
2024-03-06 10:20:00,16.7,16.71,16.6,16.64,345763.0,14.1521,14.1606,14.0673,14.1012,345763.0
2024-03-06 10:30:00,16.64,16.66,16.59,16.66,474785.0,14.1012,14.1182,14.0589,14.1182,474785.0
2024-03-06 10:40:00,16.66,16.68,16.63,16.66,181006.0,14.1182,14.1351,14.0928,14.1182,181006.0
2024-03-06 10:50:00,16.66,16.71,16.65,16.67,273684.0,14.1182,14.1606,14.1097,14.1267,273684.0
2024-03-06 11:00:00,16.66,16.67,16.64,16.66,173852.0,14.1182,14.1267,14.1012,14.1182,173852.0
2024-03-06 11:10:00,16.66,16.69,16.65,16.68,251315.0,14.1182,14.1436,14.1097,14.1351,251315.0
2024-03-06 11:20:00,16.67,16.68,16.66,16.66,210415.0,14.1267,14.1351,14.1182,14.1182,210415.0
2024-03-06 11:30:00,16.66,16.7,16.65,16.69,332946.0,14.1182,14.1521,14.1097,14.1436,332946.0
2024-03-06 11:40:00,16.69,16.71,16.67,16.7,161819.0,14.1436,14.1606,14.1267,14.1521,161819.0
2024-03-06 11:50:00,16.7,16.72,16.69,16.71,209810.0,14.1521,14.169,14.1436,14.1606,209810.0
2024-03-06 12:00:00,16.71,16.76,16.66,16.7,517479.0,14.1606,14.2029,14.1182,14.1521,517479.0
2024-03-06 12:10:00,16.69,16.7,16.62,16.66,299506.0,14.1436,14.1521,14.0843,14.1182,299506.0
2024-03-06 12:20:00,16.66,16.67,16.64,16.66,146440.0,14.1182,14.1267,14.1012,14.1182,146440.0
2024-03-06 12:30:00,16.66,16.68,16.65,16.66,171726.0,14.1182,14.1351,14.1097,14.1182,171726.0
2024-03-06 12:40:00,16.66,16.7,16.65,16.7,152097.0,14.1182,14.1521,14.1097,14.1521,152097.0
2024-03-06 12:50:00,16.7,16.7,16.67,16.67,355712.0,14.1521,14.1521,14.1267,14.1267,355712.0
2024-03-06 13:00:00,16.68,16.71,16.66,16.7,228669.0,14.1351,14.1606,14.1182,14.1521,228669.0
2024-03-06 13:10:00,16.69,16.71,16.67,16.69,182827.0,14.1436,14.1606,14.1267,14.1436,182827.0
2024-03-06 13:20:00,16.69,16.71,16.67,16.7,224191.0,14.1436,14.1606,14.1267,14.1521,224191.0
2024-03-06 13:30:00,16.7,16.7,16.66,16.68,292940.0,14.1521,14.1521,14.1182,14.1351,292940.0
2024-03-06 13:40:00,16.68,16.71,16.67,16.67,328909.0,14.1351,14.1606,14.1267,14.1267,328909.0
2024-03-06 13:50:00,16.68,16.71,16.67,16.7,181549.0,14.1351,14.1606,14.1267,14.1521,181549.0
2024-03-06 14:00:00,16.7,16.71,16.67,16.7,450197.0,14.1521,14.1606,14.1267,14.1521,450197.0
2024-03-06 14:10:00,16.69,16.7,16.66,16.7,405234.0,14.1436,14.1521,14.1182,14.1521,405234.0
2024-03-06 14:20:00,16.69,16.7,16.66,16.69,165680.0,14.1436,14.1521,14.1182,14.1436,165680.0
2024-03-06 14:30:00,16.69,16.7,16.67,16.69,354746.0,14.1436,14.1521,14.1267,14.1436,354746.0
2024-03-06 14:40:00,16.68,16.7,16.66,16.66,176529.0,14.1351,14.1521,14.1182,14.1182,176529.0
2024-03-06 14:50:00,16.66,16.7,16.66,16.68,188033.0,14.1182,14.1521,14.1182,14.1351,188033.0
2024-03-06 15:00:00,16.68,16.69,16.66,16.66,317274.0,14.1351,14.1436,14.1182,14.1182,317274.0
2024-03-06 15:10:00,16.66,16.68,16.65,16.66,425900.0,14.1182,14.1351,14.1097,14.1182,425900.0
2024-03-06 15:20:00,16.66,16.69,16.65,16.68,285324.0,14.1182,14.1436,14.1097,14.1351,285324.0
2024-03-06 15:30:00,16.68,16.72,16.68,16.71,247928.0,14.1351,14.169,14.1351,14.1606,247928.0
2024-03-06 15:40:00,16.71,16.74,16.7,16.73,504486.0,14.1606,14.186,14.1521,14.1775,504486.0
2024-03-06 15:50:00,16.73,16.73,16.68,16.7,1211163.0,14.1775,14.1775,14.1351,14.1521,1211163.0
2024-03-07 09:30:00,16.69,16.75,16.63,16.64,538262.0,14.1436,14.1945,14.0928,14.1012,538262.0
2024-03-07 09:40:00,16.65,16.7,16.63,16.69,249197.0,14.1097,14.1521,14.0928,14.1436,249197.0
2024-03-07 09:50:00,16.69,16.69,16.65,16.67,220210.0,14.1436,14.1436,14.1097,14.1267,220210.0
2024-03-07 10:00:00,16.67,16.71,16.63,16.65,226736.0,14.1267,14.1606,14.0928,14.1097,226736.0
2024-03-07 10:10:00,16.65,16.75,16.65,16.74,408488.0,14.1097,14.1945,14.1097,14.186,408488.0
2024-03-07 10:20:00,16.74,16.74,16.68,16.69,430324.0,14.186,14.186,14.1351,14.1436,430324.0
2024-03-07 10:30:00,16.68,16.77,16.68,16.77,601224.0,14.1351,14.2114,14.1351,14.2114,601224.0
2024-03-07 10:40:00,16.77,16.78,16.74,16.75,399640.0,14.2114,14.2199,14.186,14.1945,399640.0
2024-03-07 10:50:00,16.76,16.78,16.74,16.76,212514.0,14.2029,14.2199,14.186,14.2029,212514.0
2024-03-07 11:00:00,16.77,16.78,16.75,16.77,508745.0,14.2114,14.2199,14.1945,14.2114,508745.0
2024-03-07 11:10:00,16.77,16.86,16.76,16.82,636119.0,14.2114,14.2877,14.2029,14.2538,636119.0
2024-03-07 11:20:00,16.82,16.89,16.74,16.75,720916.0,14.2538,14.3131,14.186,14.1945,720916.0
2024-03-07 11:30:00,16.75,16.76,16.68,16.7,452327.0,14.1945,14.2029,14.1351,14.1521,452327.0
2024-03-07 11:40:00,16.7,16.81,16.68,16.8,529641.0,14.1521,14.2453,14.1351,14.2368,529641.0
2024-03-07 11:50:00,16.8,16.83,16.76,16.8,361902.0,14.2368,14.2623,14.2029,14.2368,361902.0
2024-03-07 12:00:00,16.8,16.8,16.76,16.8,347963.0,14.2368,14.2368,14.2029,14.2368,347963.0
2024-03-07 12:10:00,16.79,16.82,16.78,16.8,228835.0,14.2284,14.2538,14.2199,14.2368,228835.0
2024-03-07 12:20:00,16.81,16.81,16.76,16.77,129360.0,14.2453,14.2453,14.2029,14.2114,129360.0
2024-03-07 12:30:00,16.77,16.77,16.72,16.74,174504.0,14.2114,14.2114,14.169,14.186,174504.0
2024-03-07 12:40:00,16.74,16.75,16.72,16.73,167192.0,14.186,14.1945,14.169,14.1775,167192.0
2024-03-07 12:50:00,16.73,16.77,16.72,16.76,219580.0,14.1775,14.2114,14.169,14.2029,219580.0
2024-03-07 13:00:00,16.75,16.78,16.74,16.78,194034.0,14.1945,14.2199,14.186,14.2199,194034.0
2024-03-07 13:10:00,16.78,16.81,16.78,16.79,251029.0,14.2199,14.2453,14.2199,14.2284,251029.0
2024-03-07 13:20:00,16.8,16.81,16.75,16.76,204894.0,14.2368,14.2453,14.1945,14.2029,204894.0
2024-03-07 13:30:00,16.76,16.78,16.72,16.73,230523.0,14.2029,14.2199,14.169,14.1775,230523.0
2024-03-07 13:40:00,16.73,16.76,16.71,16.75,417630.0,14.1775,14.2029,14.1606,14.1945,417630.0
2024-03-07 13:50:00,16.76,16.79,16.75,16.77,325440.0,14.2029,14.2284,14.1945,14.2114,325440.0
2024-03-07 14:00:00,16.77,16.77,16.73,16.73,290751.0,14.2114,14.2114,14.1775,14.1775,290751.0
2024-03-07 14:10:00,16.73,16.77,16.73,16.76,220609.0,14.1775,14.2114,14.1775,14.2029,220609.0
2024-03-07 14:20:00,16.75,16.76,16.72,16.73,160911.0,14.1945,14.2029,14.169,14.1775,160911.0
2024-03-07 14:30:00,16.73,16.75,16.72,16.74,177932.0,14.1775,14.1945,14.169,14.186,177932.0
2024-03-07 14:40:00,16.74,16.76,16.74,16.75,89658.0,14.186,14.2029,14.186,14.1945,89658.0
2024-03-07 14:50:00,16.74,16.75,16.72,16.73,145550.0,14.186,14.1945,14.169,14.1775,145550.0
2024-03-07 15:00:00,16.73,16.75,16.72,16.73,156010.0,14.1775,14.1945,14.169,14.1775,156010.0
2024-03-07 15:10:00,16.73,16.73,16.71,16.71,140935.0,14.1775,14.1775,14.1606,14.1606,140935.0
2024-03-07 15:20:00,16.71,16.72,16.7,16.7,344116.0,14.1606,14.169,14.1521,14.1521,344116.0
2024-03-07 15:30:00,16.71,16.74,16.7,16.73,167985.0,14.1606,14.186,14.1521,14.1775,167985.0
2024-03-07 15:40:00,16.74,16.76,16.73,16.75,880819.0,14.186,14.2029,14.1775,14.1945,880819.0
2024-03-07 15:50:00,16.75,16.76,16.68,16.69,1432401.0,14.1945,14.2029,14.1351,14.1436,1432401.0
2024-03-08 09:30:00,14.59,14.62,14.34,14.44,8809974.0,12.364,12.3894,12.1521,12.2369,8809974.0
2024-03-08 09:40:00,14.45,14.53,14.32,14.5,5436153.0,12.2454,12.3132,12.1352,12.2877,5436153.0
2024-03-08 09:50:00,14.5,14.66,14.45,14.64,4176134.0,12.2877,12.4233,12.2454,12.4064,4176134.0
2024-03-08 10:00:00,14.64,14.68,14.52,14.65,3150984.0,12.4064,12.4403,12.3047,12.4149,3150984.0
2024-03-08 10:10:00,14.65,14.85,14.62,14.78,3828040.0,12.4149,12.5843,12.3894,12.525,3828040.0
2024-03-08 10:20:00,14.78,14.79,14.64,14.68,2695151.0,12.525,12.5335,12.4064,12.4403,2695151.0
2024-03-08 10:30:00,14.69,14.83,14.68,14.82,2518947.0,12.4487,12.5674,12.4403,12.5589,2518947.0
2024-03-08 10:40:00,14.82,15.0,14.81,14.99,4464390.0,12.5589,12.7115,12.5504,12.703,4464390.0
2024-03-08 10:50:00,14.99,15.0,14.82,14.85,2353890.0,12.703,12.7115,12.5589,12.5843,2353890.0
2024-03-08 11:00:00,14.85,14.85,14.54,14.56,3918364.0,12.5843,12.5843,12.3216,12.3386,3918364.0
2024-03-08 11:10:00,14.56,14.74,14.49,14.7,3105343.0,12.3386,12.4911,12.2793,12.4572,3105343.0
2024-03-08 11:20:00,14.7,14.7,14.61,14.63,2044594.0,12.4572,12.4572,12.381,12.3979,2044594.0
2024-03-08 11:30:00,14.62,14.69,14.62,14.68,1567862.0,12.3894,12.4487,12.3894,12.4403,1567862.0
2024-03-08 11:40:00,14.69,15.0,14.67,14.95,3381642.0,12.4487,12.7115,12.4318,12.6691,3381642.0
2024-03-08 11:50:00,14.95,14.95,14.81,14.87,2126133.0,12.6691,12.6691,12.5504,12.6013,2126133.0
2024-03-08 12:00:00,14.88,14.95,14.86,14.93,1761278.0,12.6098,12.6691,12.5928,12.6521,1761278.0
2024-03-08 12:10:00,14.94,14.97,14.93,14.96,1465811.0,12.6606,12.686,12.6521,12.6776,1465811.0
2024-03-08 12:20:00,14.96,15.09,14.96,15.08,2028439.0,12.6776,12.7877,12.6776,12.7792,2028439.0
2024-03-08 12:30:00,15.08,15.24,15.07,15.14,2069609.0,12.7792,12.9148,12.7708,12.8301,2069609.0
2024-03-08 12:40:00,15.14,15.17,15.07,15.1,2828894.0,12.8301,12.8555,12.7708,12.7962,2828894.0
2024-03-08 12:50:00,15.1,15.1,15.08,15.09,1329919.0,12.7962,12.7962,12.7792,12.7877,1329919.0
2024-03-08 13:00:00,15.09,15.13,14.99,15.06,1690577.0,12.7877,12.8216,12.703,12.7623,1690577.0
2024-03-08 13:10:00,15.05,15.12,15.04,15.09,613104.0,12.7538,12.8131,12.7453,12.7877,613104.0
2024-03-08 13:20:00,15.08,15.14,15.08,15.13,798524.0,12.7792,12.8301,12.7792,12.8216,798524.0
2024-03-08 13:30:00,15.14,15.14,15.02,15.08,1142092.0,12.8301,12.8301,12.7284,12.7792,1142092.0
2024-03-08 13:40:00,15.07,15.11,15.02,15.04,794855.0,12.7708,12.8047,12.7284,12.7453,794855.0
2024-03-08 13:50:00,15.04,15.05,15.0,15.0,647835.0,12.7453,12.7538,12.7115,12.7115,647835.0
2024-03-08 14:00:00,15.01,15.05,15.0,15.03,834684.0,12.7199,12.7538,12.7115,12.7369,834684.0
2024-03-08 14:10:00,15.03,15.06,15.03,15.05,597977.0,12.7369,12.7623,12.7369,12.7538,597977.0
2024-03-08 14:20:00,15.05,15.08,15.04,15.07,863808.0,12.7538,12.7792,12.7453,12.7708,863808.0
2024-03-08 14:30:00,15.07,15.09,15.05,15.07,718155.0,12.7708,12.7877,12.7538,12.7708,718155.0
2024-03-08 14:40:00,15.08,15.09,14.9,14.9,1880086.0,12.7792,12.7877,12.6267,12.6267,1880086.0
2024-03-08 14:50:00,14.91,14.91,14.74,14.78,2602916.0,12.6352,12.6352,12.4911,12.525,2602916.0
2024-03-08 15:00:00,14.78,14.82,14.74,14.76,1262569.0,12.525,12.5589,12.4911,12.5081,1262569.0
2024-03-08 15:10:00,14.76,14.78,14.68,14.69,1622059.0,12.5081,12.525,12.4403,12.4487,1622059.0
2024-03-08 15:20:00,14.7,14.78,14.68,14.73,1331646.0,12.4572,12.525,12.4403,12.4826,1331646.0
2024-03-08 15:30:00,14.73,14.81,14.72,14.8,1807114.0,12.4826,12.5504,12.4742,12.542,1807114.0
2024-03-08 15:40:00,14.81,14.81,14.75,14.79,1932258.0,12.5504,12.5504,12.4996,12.5335,1932258.0
2024-03-08 15:50:00,14.79,14.86,14.76,14.78,4276168.0,12.5335,12.5928,12.5081,12.525,4276168.0
2024-03-11 09:30:00,14.6,14.76,14.55,14.71,2490472.0,12.3725,12.5081,12.3301,12.4657,2490472.0
2024-03-11 09:40:00,14.72,14.78,14.68,14.78,1807603.0,12.4742,12.525,12.4403,12.525,1807603.0
2024-03-11 09:50:00,14.77,14.85,14.74,14.78,1885177.0,12.5165,12.5843,12.4911,12.525,1885177.0
2024-03-11 10:00:00,14.77,14.81,14.74,14.79,1274023.0,12.5165,12.5504,12.4911,12.5335,1274023.0
2024-03-11 10:10:00,14.78,14.86,14.77,14.83,911265.0,12.525,12.5928,12.5165,12.5674,911265.0
2024-03-11 10:20:00,14.83,14.88,14.74,14.88,1078677.0,12.5674,12.6098,12.4911,12.6098,1078677.0
2024-03-11 10:30:00,14.89,15.27,14.87,15.05,2661895.0,12.6182,12.9403,12.6013,12.7538,2661895.0
2024-03-11 10:40:00,15.04,15.22,15.02,15.08,1192365.0,12.7453,12.8979,12.7284,12.7792,1192365.0
2024-03-11 10:50:00,15.08,15.08,14.91,14.98,561454.0,12.7792,12.7792,12.6352,12.6945,561454.0
2024-03-11 11:00:00,14.98,14.98,14.88,14.93,748066.0,12.6945,12.6945,12.6098,12.6521,748066.0
2024-03-11 11:10:00,14.93,14.93,14.85,14.87,507869.0,12.6521,12.6521,12.5843,12.6013,507869.0
2024-03-11 11:20:00,14.87,14.88,14.81,14.82,419610.0,12.6013,12.6098,12.5504,12.5589,419610.0
2024-03-11 11:30:00,14.82,14.9,14.8,14.86,679499.0,12.5589,12.6267,12.542,12.5928,679499.0
2024-03-11 11:40:00,14.87,14.95,14.85,14.89,483906.0,12.6013,12.6691,12.5843,12.6182,483906.0
2024-03-11 11:50:00,14.89,14.94,14.84,14.84,533201.0,12.6182,12.6606,12.5759,12.5759,533201.0
2024-03-11 12:00:00,14.85,14.87,14.82,14.85,493313.0,12.5843,12.6013,12.5589,12.5843,493313.0
2024-03-11 12:10:00,14.85,14.97,14.81,14.82,956331.0,12.5843,12.686,12.5504,12.5589,956331.0
2024-03-11 12:20:00,14.81,14.85,14.77,14.79,871581.0,12.5504,12.5843,12.5165,12.5335,871581.0
2024-03-11 12:30:00,14.79,14.94,14.76,14.84,958494.0,12.5335,12.6606,12.5081,12.5759,958494.0
2024-03-11 12:40:00,14.84,14.86,14.77,14.82,785978.0,12.5759,12.5928,12.5165,12.5589,785978.0
2024-03-11 12:50:00,14.82,14.86,14.79,14.81,409743.0,12.5589,12.5928,12.5335,12.5504,409743.0
2024-03-11 13:00:00,14.8,14.87,14.79,14.84,517125.0,12.542,12.6013,12.5335,12.5759,517125.0
2024-03-11 13:10:00,14.85,14.86,14.8,14.82,370481.0,12.5843,12.5928,12.542,12.5589,370481.0
2024-03-11 13:20:00,14.81,14.86,14.8,14.83,313185.0,12.5504,12.5928,12.542,12.5674,313185.0
2024-03-11 13:30:00,14.84,14.85,14.8,14.8,277916.0,12.5759,12.5843,12.542,12.542,277916.0
2024-03-11 13:40:00,14.81,14.83,14.79,14.79,314612.0,12.5504,12.5674,12.5335,12.5335,314612.0
2024-03-11 13:50:00,14.79,14.86,14.79,14.84,220265.0,12.5335,12.5928,12.5335,12.5759,220265.0
2024-03-11 14:00:00,14.84,14.86,14.81,14.85,329374.0,12.5759,12.5928,12.5504,12.5843,329374.0
2024-03-11 14:10:00,14.85,14.86,14.79,14.81,396472.0,12.5843,12.5928,12.5335,12.5504,396472.0
2024-03-11 14:20:00,14.8,14.85,14.79,14.84,560205.0,12.542,12.5843,12.5335,12.5759,560205.0
2024-03-11 14:30:00,14.83,14.87,14.8,14.85,297315.0,12.5674,12.6013,12.542,12.5843,297315.0
2024-03-11 14:40:00,14.85,14.89,14.84,14.87,339009.0,12.5843,12.6182,12.5759,12.6013,339009.0
2024-03-11 14:50:00,14.87,14.88,14.83,14.86,264592.0,12.6013,12.6098,12.5674,12.5928,264592.0
2024-03-11 15:00:00,14.85,15.01,14.84,15.0,776711.0,12.5843,12.7199,12.5759,12.7115,776711.0
2024-03-11 15:10:00,15.01,15.02,14.9,14.92,644375.0,12.7199,12.7284,12.6267,12.6437,644375.0
2024-03-11 15:20:00,14.91,14.93,14.88,14.91,753363.0,12.6352,12.6521,12.6098,12.6352,753363.0
2024-03-11 15:30:00,14.91,14.92,14.68,14.68,1427690.0,12.6352,12.6437,12.4403,12.4403,1427690.0
2024-03-11 15:40:00,14.69,14.72,14.49,14.5,4688225.0,12.4487,12.4742,12.2793,12.2877,4688225.0
2024-03-11 15:50:00,14.51,14.59,14.49,14.55,2972007.0,12.2962,12.364,12.2793,12.3301,2972007.0
2024-03-12 09:30:00,14.85,14.88,14.7,14.76,2681077.0,12.5843,12.6098,12.4572,12.5081,2681077.0
2024-03-12 09:40:00,14.75,14.92,14.72,14.87,1360593.0,12.4996,12.6437,12.4742,12.6013,1360593.0
2024-03-12 09:50:00,14.86,14.9,14.8,14.87,550462.0,12.5928,12.6267,12.542,12.6013,550462.0
2024-03-12 10:00:00,14.88,14.9,14.82,14.86,509908.0,12.6098,12.6267,12.5589,12.5928,509908.0
2024-03-12 10:10:00,14.86,14.9,14.81,14.87,791145.0,12.5928,12.6267,12.5504,12.6013,791145.0
2024-03-12 10:20:00,14.87,14.91,14.77,14.79,775907.0,12.6013,12.6352,12.5165,12.5335,775907.0
2024-03-12 10:30:00,14.79,14.84,14.75,14.81,600280.0,12.5335,12.5759,12.4996,12.5504,600280.0
2024-03-12 10:40:00,14.81,14.86,14.79,14.84,369697.0,12.5504,12.5928,12.5335,12.5759,369697.0
2024-03-12 10:50:00,14.84,14.87,14.77,14.8,430871.0,12.5759,12.6013,12.5165,12.542,430871.0
2024-03-12 11:00:00,14.8,14.84,14.78,14.82,329109.0,12.542,12.5759,12.525,12.5589,329109.0
2024-03-12 11:10:00,14.81,14.87,14.8,14.83,284491.0,12.5504,12.6013,12.542,12.5674,284491.0
2024-03-12 11:20:00,14.83,14.85,14.8,14.85,300821.0,12.5674,12.5843,12.542,12.5843,300821.0
2024-03-12 11:30:00,14.85,14.94,14.84,14.92,677537.0,12.5843,12.6606,12.5759,12.6437,677537.0
2024-03-12 11:40:00,14.92,14.92,14.84,14.84,1104635.0,12.6437,12.6437,12.5759,12.5759,1104635.0
2024-03-12 11:50:00,14.84,14.92,14.84,14.88,790344.0,12.5759,12.6437,12.5759,12.6098,790344.0
2024-03-12 12:00:00,14.89,14.9,14.86,14.87,313274.0,12.6182,12.6267,12.5928,12.6013,313274.0
2024-03-12 12:10:00,14.88,14.92,14.86,14.9,553377.0,12.6098,12.6437,12.5928,12.6267,553377.0
2024-03-12 12:20:00,14.91,14.92,14.88,14.89,689683.0,12.6352,12.6437,12.6098,12.6182,689683.0
2024-03-12 12:30:00,14.89,14.96,14.89,14.96,1008999.0,12.6182,12.6776,12.6182,12.6776,1008999.0
2024-03-12 12:40:00,14.95,14.99,14.9,14.93,647595.0,12.6691,12.703,12.6267,12.6521,647595.0
2024-03-12 12:50:00,14.94,14.95,14.91,14.92,571905.0,12.6606,12.6691,12.6352,12.6437,571905.0
2024-03-12 13:00:00,14.93,14.95,14.9,14.91,429353.0,12.6521,12.6691,12.6267,12.6352,429353.0
2024-03-12 13:10:00,14.91,14.96,14.9,14.94,422554.0,12.6352,12.6776,12.6267,12.6606,422554.0
2024-03-12 13:20:00,14.93,14.94,14.87,14.92,813869.0,12.6521,12.6606,12.6013,12.6437,813869.0
2024-03-12 13:30:00,14.92,14.96,14.9,14.95,394409.0,12.6437,12.6776,12.6267,12.6691,394409.0
2024-03-12 13:40:00,14.96,14.97,14.93,14.95,255055.0,12.6776,12.686,12.6521,12.6691,255055.0
2024-03-12 13:50:00,14.96,14.97,14.93,14.96,273150.0,12.6776,12.686,12.6521,12.6776,273150.0
2024-03-12 14:00:00,14.96,14.99,14.93,14.99,243604.0,12.6776,12.703,12.6521,12.703,243604.0
2024-03-12 14:10:00,14.98,15.01,14.97,15.01,625784.0,12.6945,12.7199,12.686,12.7199,625784.0
2024-03-12 14:20:00,15.01,15.08,15.0,15.08,988525.0,12.7199,12.7792,12.7115,12.7792,988525.0
2024-03-12 14:30:00,15.08,15.09,15.04,15.06,710605.0,12.7792,12.7877,12.7453,12.7623,710605.0
2024-03-12 14:40:00,15.06,15.08,15.03,15.07,500430.0,12.7623,12.7792,12.7369,12.7708,500430.0
2024-03-12 14:50:00,15.07,15.08,15.06,15.06,295469.0,12.7708,12.7792,12.7623,12.7623,295469.0
2024-03-12 15:00:00,15.06,15.08,15.04,15.05,472047.0,12.7623,12.7792,12.7453,12.7538,472047.0
2024-03-12 15:10:00,15.05,15.08,15.03,15.08,552963.0,12.7538,12.7792,12.7369,12.7792,552963.0
2024-03-12 15:20:00,15.08,15.14,15.07,15.13,550502.0,12.7792,12.8301,12.7708,12.8216,550502.0
2024-03-12 15:30:00,15.12,15.13,15.06,15.07,615558.0,12.8131,12.8216,12.7623,12.7708,615558.0
2024-03-12 15:40:00,15.07,15.1,15.02,15.04,998678.0,12.7708,12.7962,12.7284,12.7453,998678.0
2024-03-12 15:50:00,15.03,15.05,15.0,15.05,1423650.0,12.7369,12.7538,12.7115,12.7538,1423650.0
2024-03-13 09:30:00,15.12,15.15,15.0,15.05,1737632.0,12.8131,12.8386,12.7115,12.7538,1737632.0
2024-03-13 09:40:00,15.05,15.08,14.96,15.03,970978.0,12.7538,12.7792,12.6776,12.7369,970978.0
2024-03-13 09:50:00,15.03,15.03,14.94,14.96,723679.0,12.7369,12.7369,12.6606,12.6776,723679.0
2024-03-13 10:00:00,14.97,14.99,14.9,14.98,851686.0,12.686,12.703,12.6267,12.6945,851686.0
2024-03-13 10:10:00,14.98,14.99,14.95,14.97,519507.0,12.6945,12.703,12.6691,12.686,519507.0
2024-03-13 10:20:00,14.98,15.01,14.95,14.96,692607.0,12.6945,12.7199,12.6691,12.6776,692607.0
2024-03-13 10:30:00,14.95,14.96,14.91,14.93,913635.0,12.6691,12.6776,12.6352,12.6521,913635.0
2024-03-13 10:40:00,14.93,14.95,14.88,14.88,545180.0,12.6521,12.6691,12.6098,12.6098,545180.0
2024-03-13 10:50:00,14.88,14.92,14.86,14.89,612847.0,12.6098,12.6437,12.5928,12.6182,612847.0
2024-03-13 11:00:00,14.89,14.89,14.81,14.84,491313.0,12.6182,12.6182,12.5504,12.5759,491313.0
2024-03-13 11:10:00,14.85,14.87,14.82,14.83,538026.0,12.5843,12.6013,12.5589,12.5674,538026.0
2024-03-13 11:20:00,14.84,14.86,14.81,14.86,404252.0,12.5759,12.5928,12.5504,12.5928,404252.0
2024-03-13 11:30:00,14.86,14.86,14.8,14.82,437118.0,12.5928,12.5928,12.542,12.5589,437118.0
2024-03-13 11:40:00,14.83,14.86,14.81,14.82,444499.0,12.5674,12.5928,12.5504,12.5589,444499.0
2024-03-13 11:50:00,14.81,14.9,14.81,14.89,352180.0,12.5504,12.6267,12.5504,12.6182,352180.0
2024-03-13 12:00:00,14.89,14.91,14.86,14.89,456681.0,12.6182,12.6352,12.5928,12.6182,456681.0
2024-03-13 12:10:00,14.89,14.91,14.86,14.87,424479.0,12.6182,12.6352,12.5928,12.6013,424479.0
2024-03-13 12:20:00,14.86,14.88,14.84,14.86,280578.0,12.5928,12.6098,12.5759,12.5928,280578.0
2024-03-13 12:30:00,14.86,14.88,14.82,14.85,442873.0,12.5928,12.6098,12.5589,12.5843,442873.0
2024-03-13 12:40:00,14.85,14.87,14.81,14.85,345217.0,12.5843,12.6013,12.5504,12.5843,345217.0
2024-03-13 12:50:00,14.86,14.93,14.85,14.92,407317.0,12.5928,12.6521,12.5843,12.6437,407317.0
2024-03-13 13:00:00,14.91,14.94,14.85,14.89,516859.0,12.6352,12.6606,12.5843,12.6182,516859.0
2024-03-13 13:10:00,14.89,14.89,14.86,14.88,235966.0,12.6182,12.6182,12.5928,12.6098,235966.0
2024-03-13 13:20:00,14.88,14.94,14.88,14.94,373209.0,12.6098,12.6606,12.6098,12.6606,373209.0
2024-03-13 13:30:00,14.94,14.95,14.9,14.94,569726.0,12.6606,12.6691,12.6267,12.6606,569726.0
2024-03-13 13:40:00,14.94,14.95,14.92,14.93,315177.0,12.6606,12.6691,12.6437,12.6521,315177.0
2024-03-13 13:50:00,14.93,14.94,14.91,14.93,214222.0,12.6521,12.6606,12.6352,12.6521,214222.0
2024-03-13 14:00:00,14.92,14.93,14.9,14.91,177895.0,12.6437,12.6521,12.6267,12.6352,177895.0
2024-03-13 14:10:00,14.91,14.92,14.88,14.89,385117.0,12.6352,12.6437,12.6098,12.6182,385117.0
2024-03-13 14:20:00,14.88,14.89,14.86,14.88,294744.0,12.6098,12.6182,12.5928,12.6098,294744.0
2024-03-13 14:30:00,14.88,14.89,14.86,14.87,423761.0,12.6098,12.6182,12.5928,12.6013,423761.0
2024-03-13 14:40:00,14.86,14.87,14.83,14.86,432784.0,12.5928,12.6013,12.5674,12.5928,432784.0
2024-03-13 14:50:00,14.86,14.89,14.84,14.89,296331.0,12.5928,12.6182,12.5759,12.6182,296331.0
2024-03-13 15:00:00,14.88,14.89,14.85,14.87,262100.0,12.6098,12.6182,12.5843,12.6013,262100.0
2024-03-13 15:10:00,14.87,14.88,14.84,14.87,430500.0,12.6013,12.6098,12.5759,12.6013,430500.0
2024-03-13 15:20:00,14.88,14.88,14.84,14.85,432501.0,12.6098,12.6098,12.5759,12.5843,432501.0
2024-03-13 15:30:00,14.85,14.87,14.84,14.85,615719.0,12.5843,12.6013,12.5759,12.5843,615719.0
2024-03-13 15:40:00,14.85,14.85,14.83,14.84,1452504.0,12.5843,12.5843,12.5674,12.5759,1452504.0
2024-03-13 15:50:00,14.85,14.85,14.79,14.82,2287865.0,12.5843,12.5843,12.5335,12.5589,2287865.0
2024-03-14 09:30:00,15.0,15.02,14.81,14.92,1431889.0,12.7115,12.7284,12.5504,12.6437,1431889.0
2024-03-14 09:40:00,14.92,14.93,14.85,14.88,860622.0,12.6437,12.6521,12.5843,12.6098,860622.0
2024-03-14 09:50:00,14.89,14.89,14.82,14.83,1578094.0,12.6182,12.6182,12.5589,12.5674,1578094.0
2024-03-14 10:00:00,14.82,14.88,14.79,14.87,753966.0,12.5589,12.6098,12.5335,12.6013,753966.0
2024-03-14 10:10:00,14.87,14.88,14.83,14.84,702810.0,12.6013,12.6098,12.5674,12.5759,702810.0
2024-03-14 10:20:00,14.84,14.86,14.82,14.83,383932.0,12.5759,12.5928,12.5589,12.5674,383932.0
2024-03-14 10:30:00,14.83,14.91,14.83,14.91,537893.0,12.5674,12.6352,12.5674,12.6352,537893.0
2024-03-14 10:40:00,14.91,14.93,14.88,14.9,1273994.0,12.6352,12.6521,12.6098,12.6267,1273994.0
2024-03-14 10:50:00,14.9,14.9,14.8,14.82,2119059.0,12.6267,12.6267,12.542,12.5589,2119059.0
2024-03-14 11:00:00,14.81,14.84,14.78,14.83,639602.0,12.5504,12.5759,12.525,12.5674,639602.0
2024-03-14 11:10:00,14.82,14.86,14.81,14.82,354044.0,12.5589,12.5928,12.5504,12.5589,354044.0
2024-03-14 11:20:00,14.82,14.82,14.78,14.79,447854.0,12.5589,12.5589,12.525,12.5335,447854.0
2024-03-14 11:30:00,14.78,14.8,14.77,14.78,375127.0,12.525,12.542,12.5165,12.525,375127.0
2024-03-14 11:40:00,14.77,14.82,14.76,14.8,267221.0,12.5165,12.5589,12.5081,12.542,267221.0
2024-03-14 11:50:00,14.8,14.82,14.79,14.79,320442.0,12.542,12.5589,12.5335,12.5335,320442.0
2024-03-14 12:00:00,14.79,14.83,14.79,14.81,357801.0,12.5335,12.5674,12.5335,12.5504,357801.0
2024-03-14 12:10:00,14.82,14.83,14.8,14.8,174709.0,12.5589,12.5674,12.542,12.542,174709.0
2024-03-14 12:20:00,14.8,14.83,14.8,14.82,412192.0,12.542,12.5674,12.542,12.5589,412192.0
2024-03-14 12:30:00,14.82,14.84,14.78,14.79,1032902.0,12.5589,12.5759,12.525,12.5335,1032902.0
2024-03-14 12:40:00,14.79,14.81,14.77,14.79,181859.0,12.5335,12.5504,12.5165,12.5335,181859.0
2024-03-14 12:50:00,14.79,14.79,14.76,14.78,446664.0,12.5335,12.5335,12.5081,12.525,446664.0
2024-03-14 13:00:00,14.78,14.78,14.74,14.75,495010.0,12.525,12.525,12.4911,12.4996,495010.0
2024-03-14 13:10:00,14.74,14.74,14.68,14.68,543887.0,12.4911,12.4911,12.4403,12.4403,543887.0
2024-03-14 13:20:00,14.69,14.69,14.63,14.66,738208.0,12.4487,12.4487,12.3979,12.4233,738208.0
2024-03-14 13:30:00,14.66,14.69,14.64,14.68,436283.0,12.4233,12.4487,12.4064,12.4403,436283.0
2024-03-14 13:40:00,14.68,14.7,14.66,14.68,367257.0,12.4403,12.4572,12.4233,12.4403,367257.0
2024-03-14 13:50:00,14.68,14.7,14.66,14.69,390529.0,12.4403,12.4572,12.4233,12.4487,390529.0
2024-03-14 14:00:00,14.69,14.71,14.68,14.7,436721.0,12.4487,12.4657,12.4403,12.4572,436721.0
2024-03-14 14:10:00,14.7,14.71,14.68,14.7,212036.0,12.4572,12.4657,12.4403,12.4572,212036.0
2024-03-14 14:20:00,14.7,14.7,14.67,14.68,204404.0,12.4572,12.4572,12.4318,12.4403,204404.0
2024-03-14 14:30:00,14.68,14.69,14.67,14.69,212852.0,12.4403,12.4487,12.4318,12.4487,212852.0
2024-03-14 14:40:00,14.69,14.71,14.68,14.71,226670.0,12.4487,12.4657,12.4403,12.4657,226670.0
2024-03-14 14:50:00,14.71,14.71,14.68,14.71,141926.0,12.4657,12.4657,12.4403,12.4657,141926.0
2024-03-14 15:00:00,14.7,14.71,14.62,14.64,1552157.0,12.4572,12.4657,12.3894,12.4064,1552157.0
2024-03-14 15:10:00,14.63,14.67,14.62,14.65,921415.0,12.3979,12.4318,12.3894,12.4149,921415.0
2024-03-14 15:20:00,14.65,14.67,14.63,14.65,658911.0,12.4149,12.4318,12.3979,12.4149,658911.0
2024-03-14 15:30:00,14.65,14.71,14.64,14.71,569306.0,12.4149,12.4657,12.4064,12.4657,569306.0
2024-03-14 15:40:00,14.7,14.72,14.68,14.69,755852.0,12.4572,12.4742,12.4403,12.4487,755852.0
2024-03-14 15:50:00,14.69,14.73,14.69,14.73,1105506.0,12.4487,12.4826,12.4487,12.4826,1105506.0
2024-03-15 09:30:00,14.7,14.74,14.64,14.7,660070.0,12.4572,12.4911,12.4064,12.4572,660070.0
2024-03-15 09:40:00,14.71,14.72,14.67,14.69,317731.0,12.4657,12.4742,12.4318,12.4487,317731.0
2024-03-15 09:50:00,14.69,14.71,14.66,14.68,266192.0,12.4487,12.4657,12.4233,12.4403,266192.0
2024-03-15 10:00:00,14.67,14.68,14.62,14.66,442598.0,12.4318,12.4403,12.3894,12.4233,442598.0
2024-03-15 10:10:00,14.66,14.69,14.65,14.67,353633.0,12.4233,12.4487,12.4149,12.4318,353633.0
2024-03-15 10:20:00,14.67,14.67,14.62,14.63,290245.0,12.4318,12.4318,12.3894,12.3979,290245.0
2024-03-15 10:30:00,14.63,14.68,14.62,14.67,312404.0,12.3979,12.4403,12.3894,12.4318,312404.0
2024-03-15 10:40:00,14.67,14.67,14.62,14.62,250630.0,12.4318,12.4318,12.3894,12.3894,250630.0
2024-03-15 10:50:00,14.62,14.66,14.61,14.64,845418.0,12.3894,12.4233,12.381,12.4064,845418.0
2024-03-15 11:00:00,14.65,14.68,14.63,14.67,515229.0,12.4149,12.4403,12.3979,12.4318,515229.0
2024-03-15 11:10:00,14.67,14.69,14.66,14.68,501730.0,12.4318,12.4487,12.4233,12.4403,501730.0
2024-03-15 11:20:00,14.68,14.68,14.66,14.67,159901.0,12.4403,12.4403,12.4233,12.4318,159901.0
2024-03-15 11:30:00,14.67,14.67,14.65,14.67,239270.0,12.4318,12.4318,12.4149,12.4318,239270.0
2024-03-15 11:40:00,14.67,14.67,14.64,14.64,146937.0,12.4318,12.4318,12.4064,12.4064,146937.0
2024-03-15 11:50:00,14.64,14.66,14.62,14.65,432187.0,12.4064,12.4233,12.3894,12.4149,432187.0
2024-03-15 12:00:00,14.64,14.65,14.61,14.64,163798.0,12.4064,12.4149,12.381,12.4064,163798.0
2024-03-15 12:10:00,14.64,14.65,14.6,14.6,512895.0,12.4064,12.4149,12.3725,12.3725,512895.0
2024-03-15 12:20:00,14.61,14.65,14.6,14.64,365631.0,12.381,12.4149,12.3725,12.4064,365631.0
2024-03-15 12:30:00,14.64,14.64,14.61,14.63,333692.0,12.4064,12.4064,12.381,12.3979,333692.0
2024-03-15 12:40:00,14.64,14.65,14.62,14.63,245849.0,12.4064,12.4149,12.3894,12.3979,245849.0
2024-03-15 12:50:00,14.62,14.63,14.6,14.61,222454.0,12.3894,12.3979,12.3725,12.381,222454.0
2024-03-15 13:00:00,14.61,14.63,14.6,14.61,233685.0,12.381,12.3979,12.3725,12.381,233685.0
2024-03-15 13:10:00,14.62,14.63,14.59,14.61,334149.0,12.3894,12.3979,12.364,12.381,334149.0
2024-03-15 13:20:00,14.62,14.63,14.59,14.6,186370.0,12.3894,12.3979,12.364,12.3725,186370.0
2024-03-15 13:30:00,14.6,14.61,14.58,14.61,298320.0,12.3725,12.381,12.3555,12.381,298320.0
2024-03-15 13:40:00,14.6,14.61,14.58,14.6,302599.0,12.3725,12.381,12.3555,12.3725,302599.0
2024-03-15 13:50:00,14.61,14.62,14.59,14.6,244917.0,12.381,12.3894,12.364,12.3725,244917.0
2024-03-15 14:00:00,14.6,14.61,14.58,14.59,216370.0,12.3725,12.381,12.3555,12.364,216370.0
2024-03-15 14:10:00,14.59,14.61,14.58,14.6,142492.0,12.364,12.381,12.3555,12.3725,142492.0
2024-03-15 14:20:00,14.59,14.6,14.58,14.6,184175.0,12.364,12.3725,12.3555,12.3725,184175.0
2024-03-15 14:30:00,14.6,14.61,14.58,14.61,257842.0,12.3725,12.381,12.3555,12.381,257842.0
2024-03-15 14:40:00,14.61,14.63,14.6,14.61,1241412.0,12.381,12.3979,12.3725,12.381,1241412.0
2024-03-15 14:50:00,14.62,14.62,14.6,14.61,886060.0,12.3894,12.3894,12.3725,12.381,886060.0
2024-03-15 15:00:00,14.61,14.61,14.6,14.61,456862.0,12.381,12.381,12.3725,12.381,456862.0
2024-03-15 15:10:00,14.61,14.63,14.6,14.61,410392.0,12.381,12.3979,12.3725,12.381,410392.0
2024-03-15 15:20:00,14.61,14.61,14.58,14.59,554943.0,12.381,12.381,12.3555,12.364,554943.0
2024-03-15 15:30:00,14.59,14.59,14.57,14.58,286094.0,12.364,12.364,12.3471,12.3555,286094.0
2024-03-15 15:40:00,14.58,14.59,14.55,14.56,1203720.0,12.3555,12.364,12.3301,12.3386,1203720.0
2024-03-15 15:50:00,14.55,14.56,14.52,14.55,2271804.0,12.3301,12.3386,12.3047,12.3301,2271804.0
2024-03-18 09:30:00,14.75,14.75,14.56,14.58,2147186.0,12.4996,12.4996,12.3386,12.3555,2147186.0
2024-03-18 09:40:00,14.58,14.62,14.52,14.57,1300088.0,12.3555,12.3894,12.3047,12.3471,1300088.0
2024-03-18 09:50:00,14.58,14.58,14.52,14.54,519769.0,12.3555,12.3555,12.3047,12.3216,519769.0
2024-03-18 10:00:00,14.54,14.56,14.49,14.55,845330.0,12.3216,12.3386,12.2793,12.3301,845330.0
2024-03-18 10:10:00,14.56,14.57,14.49,14.51,387876.0,12.3386,12.3471,12.2793,12.2962,387876.0
2024-03-18 10:20:00,14.51,14.52,14.46,14.46,484912.0,12.2962,12.3047,12.2538,12.2538,484912.0
2024-03-18 10:30:00,14.46,14.49,14.43,14.44,464075.0,12.2538,12.2793,12.2284,12.2369,464075.0
2024-03-18 10:40:00,14.44,14.45,14.33,14.34,811432.0,12.2369,12.2454,12.1437,12.1521,811432.0
2024-03-18 10:50:00,14.35,14.35,14.21,14.24,1080696.0,12.1606,12.1606,12.042,12.0674,1080696.0
2024-03-18 11:00:00,14.25,14.31,14.23,14.3,1118083.0,12.0759,12.1267,12.0589,12.1183,1118083.0
2024-03-18 11:10:00,14.31,14.37,14.3,14.35,537588.0,12.1267,12.1776,12.1183,12.1606,537588.0
2024-03-18 11:20:00,14.34,14.38,14.33,14.37,744868.0,12.1521,12.186,12.1437,12.1776,744868.0
2024-03-18 11:30:00,14.37,14.37,14.3,14.32,542798.0,12.1776,12.1776,12.1183,12.1352,542798.0
2024-03-18 11:40:00,14.32,14.38,14.3,14.38,424085.0,12.1352,12.186,12.1183,12.186,424085.0
2024-03-18 11:50:00,14.37,14.42,14.35,14.41,342514.0,12.1776,12.2199,12.1606,12.2115,342514.0
2024-03-18 12:00:00,14.41,14.42,14.37,14.38,584019.0,12.2115,12.2199,12.1776,12.186,584019.0
2024-03-18 12:10:00,14.38,14.4,14.37,14.37,227879.0,12.186,12.203,12.1776,12.1776,227879.0
2024-03-18 12:20:00,14.37,14.38,14.34,14.38,383183.0,12.1776,12.186,12.1521,12.186,383183.0
2024-03-18 12:30:00,14.38,14.38,14.34,14.35,809909.0,12.186,12.186,12.1521,12.1606,809909.0
2024-03-18 12:40:00,14.35,14.38,14.34,14.38,375456.0,12.1606,12.186,12.1521,12.186,375456.0
2024-03-18 12:50:00,14.38,14.4,14.36,14.37,483372.0,12.186,12.203,12.1691,12.1776,483372.0
2024-03-18 13:00:00,14.37,14.38,14.34,14.38,334787.0,12.1776,12.186,12.1521,12.186,334787.0
2024-03-18 13:10:00,14.38,14.45,14.37,14.42,622591.0,12.186,12.2454,12.1776,12.2199,622591.0
2024-03-18 13:20:00,14.41,14.46,14.4,14.46,563385.0,12.2115,12.2538,12.203,12.2538,563385.0
2024-03-18 13:30:00,14.46,14.46,14.4,14.41,320057.0,12.2538,12.2538,12.203,12.2115,320057.0
2024-03-18 13:40:00,14.42,14.43,14.39,14.43,221781.0,12.2199,12.2284,12.1945,12.2284,221781.0
2024-03-18 13:50:00,14.43,14.47,14.4,14.46,254195.0,12.2284,12.2623,12.203,12.2538,254195.0
2024-03-18 14:00:00,14.46,14.5,14.45,14.49,288689.0,12.2538,12.2877,12.2454,12.2793,288689.0
2024-03-18 14:10:00,14.49,14.5,14.47,14.49,228123.0,12.2793,12.2877,12.2623,12.2793,228123.0
2024-03-18 14:20:00,14.49,14.52,14.47,14.52,346136.0,12.2793,12.3047,12.2623,12.3047,346136.0
2024-03-18 14:30:00,14.52,14.56,14.51,14.56,339202.0,12.3047,12.3386,12.2962,12.3386,339202.0
2024-03-18 14:40:00,14.55,14.56,14.48,14.51,354281.0,12.3301,12.3386,12.2708,12.2962,354281.0
2024-03-18 14:50:00,14.51,14.52,14.49,14.51,219853.0,12.2962,12.3047,12.2793,12.2962,219853.0
2024-03-18 15:00:00,14.5,14.52,14.48,14.52,209065.0,12.2877,12.3047,12.2708,12.3047,209065.0
2024-03-18 15:10:00,14.52,14.54,14.51,14.54,150304.0,12.3047,12.3216,12.2962,12.3216,150304.0
2024-03-18 15:20:00,14.54,14.55,14.52,14.54,198536.0,12.3216,12.3301,12.3047,12.3216,198536.0
2024-03-18 15:30:00,14.55,14.57,14.52,14.53,419943.0,12.3301,12.3471,12.3047,12.3132,419943.0
2024-03-18 15:40:00,14.53,14.57,14.52,14.56,549322.0,12.3132,12.3471,12.3047,12.3386,549322.0
2024-03-18 15:50:00,14.57,14.59,14.54,14.59,1405447.0,12.3471,12.364,12.3216,12.364,1405447.0
2024-03-19 09:30:00,14.59,14.64,14.52,14.62,566622.0,12.364,12.4064,12.3047,12.3894,566622.0
2024-03-19 09:40:00,14.62,14.69,14.6,14.64,438145.0,12.3894,12.4487,12.3725,12.4064,438145.0
2024-03-19 09:50:00,14.64,14.64,14.6,14.61,268190.0,12.4064,12.4064,12.3725,12.381,268190.0
2024-03-19 10:00:00,14.61,14.65,14.6,14.61,272659.0,12.381,12.4149,12.3725,12.381,272659.0
2024-03-19 10:10:00,14.61,14.64,14.59,14.61,515360.0,12.381,12.4064,12.364,12.381,515360.0
2024-03-19 10:20:00,14.62,14.7,14.61,14.67,767563.0,12.3894,12.4572,12.381,12.4318,767563.0
2024-03-19 10:30:00,14.67,14.73,14.66,14.71,396964.0,12.4318,12.4826,12.4233,12.4657,396964.0
2024-03-19 10:40:00,14.72,14.72,14.68,14.71,206271.0,12.4742,12.4742,12.4403,12.4657,206271.0
2024-03-19 10:50:00,14.71,14.78,14.7,14.76,248719.0,12.4657,12.525,12.4572,12.5081,248719.0
2024-03-19 11:00:00,14.76,14.76,14.72,14.73,415056.0,12.5081,12.5081,12.4742,12.4826,415056.0
2024-03-19 11:10:00,14.73,14.8,14.72,14.8,547464.0,12.4826,12.542,12.4742,12.542,547464.0
2024-03-19 11:20:00,14.79,14.82,14.78,14.79,337290.0,12.5335,12.5589,12.525,12.5335,337290.0
2024-03-19 11:30:00,14.79,14.81,14.76,14.81,307140.0,12.5335,12.5504,12.5081,12.5504,307140.0
2024-03-19 11:40:00,14.81,14.83,14.8,14.81,362931.0,12.5504,12.5674,12.542,12.5504,362931.0
2024-03-19 11:50:00,14.81,14.82,14.78,14.8,219400.0,12.5504,12.5589,12.525,12.542,219400.0
2024-03-19 12:00:00,14.79,14.81,14.77,14.79,193410.0,12.5335,12.5504,12.5165,12.5335,193410.0
2024-03-19 12:10:00,14.79,14.8,14.77,14.8,218681.0,12.5335,12.542,12.5165,12.542,218681.0
2024-03-19 12:20:00,14.79,14.83,14.79,14.83,210918.0,12.5335,12.5674,12.5335,12.5674,210918.0
2024-03-19 12:30:00,14.82,14.83,14.79,14.81,225944.0,12.5589,12.5674,12.5335,12.5504,225944.0
2024-03-19 12:40:00,14.82,14.83,14.79,14.83,322089.0,12.5589,12.5674,12.5335,12.5674,322089.0
2024-03-19 12:50:00,14.83,14.88,14.82,14.88,291701.0,12.5674,12.6098,12.5589,12.6098,291701.0
2024-03-19 13:00:00,14.88,14.89,14.84,14.88,533137.0,12.6098,12.6182,12.5759,12.6098,533137.0
2024-03-19 13:10:00,14.88,14.91,14.87,14.88,394420.0,12.6098,12.6352,12.6013,12.6098,394420.0
2024-03-19 13:20:00,14.89,14.9,14.87,14.89,378642.0,12.6182,12.6267,12.6013,12.6182,378642.0
2024-03-19 13:30:00,14.89,14.89,14.86,14.87,202499.0,12.6182,12.6182,12.5928,12.6013,202499.0
2024-03-19 13:40:00,14.86,14.88,14.84,14.84,186914.0,12.5928,12.6098,12.5759,12.5759,186914.0
2024-03-19 13:50:00,14.84,14.85,14.81,14.85,255313.0,12.5759,12.5843,12.5504,12.5843,255313.0
2024-03-19 14:00:00,14.85,14.86,14.82,14.84,293150.0,12.5843,12.5928,12.5589,12.5759,293150.0
2024-03-19 14:10:00,14.84,14.84,14.79,14.81,347917.0,12.5759,12.5759,12.5335,12.5504,347917.0
2024-03-19 14:20:00,14.81,14.82,14.8,14.82,223433.0,12.5504,12.5589,12.542,12.5589,223433.0
2024-03-19 14:30:00,14.82,14.82,14.59,14.67,3378931.0,12.5589,12.5589,12.364,12.4318,3378931.0
2024-03-19 14:40:00,14.68,14.71,14.64,14.67,739993.0,12.4403,12.4657,12.4064,12.4318,739993.0
2024-03-19 14:50:00,14.68,14.68,14.52,14.61,2094531.0,12.4403,12.4403,12.3047,12.381,2094531.0
2024-03-19 15:00:00,14.61,14.61,14.47,14.58,1109965.0,12.381,12.381,12.2623,12.3555,1109965.0
2024-03-19 15:10:00,14.57,14.6,14.52,14.58,668497.0,12.3471,12.3725,12.3047,12.3555,668497.0
2024-03-19 15:20:00,14.58,14.6,14.53,14.55,377792.0,12.3555,12.3725,12.3132,12.3301,377792.0
2024-03-19 15:30:00,14.55,14.55,14.39,14.51,1306289.0,12.3301,12.3301,12.1945,12.2962,1306289.0
2024-03-19 15:40:00,14.51,14.53,14.48,14.5,1145436.0,12.2962,12.3132,12.2708,12.2877,1145436.0
2024-03-19 15:50:00,14.5,14.55,14.48,14.53,1624951.0,12.2877,12.3301,12.2708,12.3132,1624951.0
2024-03-20 09:30:00,14.5,14.55,14.43,14.54,1271447.0,12.2877,12.3301,12.2284,12.3216,1271447.0
2024-03-20 09:40:00,14.54,14.55,14.45,14.5,711445.0,12.3216,12.3301,12.2454,12.2877,711445.0
2024-03-20 09:50:00,14.5,14.51,14.46,14.49,551135.0,12.2877,12.2962,12.2538,12.2793,551135.0
2024-03-20 10:00:00,14.49,14.52,14.41,14.52,788116.0,12.2793,12.3047,12.2115,12.3047,788116.0
2024-03-20 10:10:00,14.52,14.55,14.5,14.52,455863.0,12.3047,12.3301,12.2877,12.3047,455863.0
2024-03-20 10:20:00,14.52,14.57,14.5,14.54,457542.0,12.3047,12.3471,12.2877,12.3216,457542.0
2024-03-20 10:30:00,14.55,14.57,14.53,14.57,253646.0,12.3301,12.3471,12.3132,12.3471,253646.0
2024-03-20 10:40:00,14.57,14.61,14.56,14.61,239889.0,12.3471,12.381,12.3386,12.381,239889.0
2024-03-20 10:50:00,14.61,14.64,14.59,14.64,339489.0,12.381,12.4064,12.364,12.4064,339489.0
2024-03-20 11:00:00,14.64,14.66,14.63,14.63,386964.0,12.4064,12.4233,12.3979,12.3979,386964.0
2024-03-20 11:10:00,14.64,14.64,14.59,14.61,413396.0,12.4064,12.4064,12.364,12.381,413396.0
2024-03-20 11:20:00,14.6,14.62,14.58,14.59,238312.0,12.3725,12.3894,12.3555,12.364,238312.0
2024-03-20 11:30:00,14.58,14.6,14.57,14.58,172029.0,12.3555,12.3725,12.3471,12.3555,172029.0
2024-03-20 11:40:00,14.58,14.61,14.57,14.61,279261.0,12.3555,12.381,12.3471,12.381,279261.0
2024-03-20 11:50:00,14.6,14.61,14.58,14.59,180531.0,12.3725,12.381,12.3555,12.364,180531.0
2024-03-20 12:00:00,14.59,14.63,14.58,14.6,198809.0,12.364,12.3979,12.3555,12.3725,198809.0
2024-03-20 12:10:00,14.6,14.62,14.58,14.62,284358.0,12.3725,12.3894,12.3555,12.3894,284358.0
2024-03-20 12:20:00,14.62,14.64,14.61,14.64,134360.0,12.3894,12.4064,12.381,12.4064,134360.0
2024-03-20 12:30:00,14.64,14.65,14.61,14.64,405263.0,12.4064,12.4149,12.381,12.4064,405263.0
2024-03-20 12:40:00,14.64,14.67,14.63,14.66,482135.0,12.4064,12.4318,12.3979,12.4233,482135.0
2024-03-20 12:50:00,14.67,14.68,14.62,14.68,253838.0,12.4318,12.4403,12.3894,12.4403,253838.0
2024-03-20 13:00:00,14.68,14.82,14.67,14.75,1619996.0,12.4403,12.5589,12.4318,12.4996,1619996.0
2024-03-20 13:10:00,14.75,14.77,14.71,14.73,528186.0,12.4996,12.5165,12.4657,12.4826,528186.0
2024-03-20 13:20:00,14.73,14.73,14.7,14.71,320285.0,12.4826,12.4826,12.4572,12.4657,320285.0
2024-03-20 13:30:00,14.7,14.73,14.69,14.73,307954.0,12.4572,12.4826,12.4487,12.4826,307954.0
2024-03-20 13:40:00,14.73,14.83,14.71,14.78,890945.0,12.4826,12.5674,12.4657,12.525,890945.0
2024-03-20 13:50:00,14.79,14.79,14.75,14.78,324652.0,12.5335,12.5335,12.4996,12.525,324652.0
2024-03-20 14:00:00,14.77,14.85,14.74,14.76,409067.0,12.5165,12.5843,12.4911,12.5081,409067.0
2024-03-20 14:10:00,14.76,14.8,14.74,14.76,365649.0,12.5081,12.542,12.4911,12.5081,365649.0
2024-03-20 14:20:00,14.76,14.81,14.75,14.81,259437.0,12.5081,12.5504,12.4996,12.5504,259437.0
2024-03-20 14:30:00,14.81,14.85,14.74,14.83,549697.0,12.5504,12.5843,12.4911,12.5674,549697.0
2024-03-20 14:40:00,14.83,14.9,14.82,14.9,499720.0,12.5674,12.6267,12.5589,12.6267,499720.0
2024-03-20 14:50:00,14.89,14.91,14.86,14.9,554396.0,12.6182,12.6352,12.5928,12.6267,554396.0
2024-03-20 15:00:00,14.9,14.95,14.89,14.95,563345.0,12.6267,12.6691,12.6182,12.6691,563345.0
2024-03-20 15:10:00,14.95,14.99,14.93,14.98,550058.0,12.6691,12.703,12.6521,12.6945,550058.0
2024-03-20 15:20:00,14.98,15.0,14.96,14.99,636073.0,12.6945,12.7115,12.6776,12.703,636073.0
2024-03-20 15:30:00,14.99,14.99,14.94,14.96,677410.0,12.703,12.703,12.6606,12.6776,677410.0
2024-03-20 15:40:00,14.96,14.98,14.93,14.94,796051.0,12.6776,12.6945,12.6521,12.6606,796051.0
2024-03-20 15:50:00,14.94,14.96,14.93,14.93,1957253.0,12.6606,12.6776,12.6521,12.6521,1957253.0
2024-03-21 09:30:00,15.02,15.03,14.9,14.96,918765.0,12.7284,12.7369,12.6267,12.6776,918765.0
2024-03-21 09:40:00,14.95,14.99,14.91,14.96,526032.0,12.6691,12.703,12.6352,12.6776,526032.0
2024-03-21 09:50:00,14.96,15.0,14.94,14.96,568975.0,12.6776,12.7115,12.6606,12.6776,568975.0
2024-03-21 10:00:00,14.96,14.96,14.84,14.84,891485.0,12.6776,12.6776,12.5759,12.5759,891485.0
2024-03-21 10:10:00,14.84,14.89,14.82,14.86,598110.0,12.5759,12.6182,12.5589,12.5928,598110.0
2024-03-21 10:20:00,14.86,14.87,14.8,14.85,614600.0,12.5928,12.6013,12.542,12.5843,614600.0
2024-03-21 10:30:00,14.85,14.88,14.83,14.85,382094.0,12.5843,12.6098,12.5674,12.5843,382094.0
2024-03-21 10:40:00,14.85,14.89,14.82,14.83,420005.0,12.5843,12.6182,12.5589,12.5674,420005.0
2024-03-21 10:50:00,14.83,14.85,14.81,14.83,393705.0,12.5674,12.5843,12.5504,12.5674,393705.0
2024-03-21 11:00:00,14.83,14.83,14.79,14.81,571528.0,12.5674,12.5674,12.5335,12.5504,571528.0
2024-03-21 11:10:00,14.81,14.82,14.74,14.75,1320353.0,12.5504,12.5589,12.4911,12.4996,1320353.0
2024-03-21 11:20:00,14.75,14.77,14.71,14.71,365578.0,12.4996,12.5165,12.4657,12.4657,365578.0
2024-03-21 11:30:00,14.71,14.72,14.68,14.69,466578.0,12.4657,12.4742,12.4403,12.4487,466578.0
2024-03-21 11:40:00,14.68,14.71,14.67,14.71,996855.0,12.4403,12.4657,12.4318,12.4657,996855.0
2024-03-21 11:50:00,14.71,14.76,14.7,14.7,640116.0,12.4657,12.5081,12.4572,12.4572,640116.0
2024-03-21 12:00:00,14.7,14.72,14.69,14.7,550681.0,12.4572,12.4742,12.4487,12.4572,550681.0
2024-03-21 12:10:00,14.7,14.72,14.68,14.69,530429.0,12.4572,12.4742,12.4403,12.4487,530429.0
2024-03-21 12:20:00,14.69,14.7,14.66,14.68,313260.0,12.4487,12.4572,12.4233,12.4403,313260.0
2024-03-21 12:30:00,14.67,14.68,14.62,14.63,276573.0,12.4318,12.4403,12.3894,12.3979,276573.0
2024-03-21 12:40:00,14.63,14.67,14.62,14.65,400542.0,12.3979,12.4318,12.3894,12.4149,400542.0
2024-03-21 12:50:00,14.65,14.69,14.64,14.69,361904.0,12.4149,12.4487,12.4064,12.4487,361904.0
2024-03-21 13:00:00,14.69,14.71,14.66,14.71,368681.0,12.4487,12.4657,12.4233,12.4657,368681.0
2024-03-21 13:10:00,14.71,14.77,14.69,14.72,842677.0,12.4657,12.5165,12.4487,12.4742,842677.0
2024-03-21 13:20:00,14.71,14.74,14.71,14.73,213155.0,12.4657,12.4911,12.4657,12.4826,213155.0
2024-03-21 13:30:00,14.72,14.73,14.71,14.73,152652.0,12.4742,12.4826,12.4657,12.4826,152652.0
2024-03-21 13:40:00,14.72,14.75,14.71,14.71,180224.0,12.4742,12.4996,12.4657,12.4657,180224.0
2024-03-21 13:50:00,14.72,14.73,14.68,14.7,257532.0,12.4742,12.4826,12.4403,12.4572,257532.0
2024-03-21 14:00:00,14.69,14.7,14.65,14.66,428937.0,12.4487,12.4572,12.4149,12.4233,428937.0
2024-03-21 14:10:00,14.65,14.69,14.65,14.69,261073.0,12.4149,12.4487,12.4149,12.4487,261073.0
2024-03-21 14:20:00,14.69,14.69,14.64,14.67,636376.0,12.4487,12.4487,12.4064,12.4318,636376.0
2024-03-21 14:30:00,14.67,14.7,14.65,14.7,511253.0,12.4318,12.4572,12.4149,12.4572,511253.0
2024-03-21 14:40:00,14.7,14.7,14.66,14.68,234939.0,12.4572,12.4572,12.4233,12.4403,234939.0
2024-03-21 14:50:00,14.69,14.7,14.66,14.69,469243.0,12.4487,12.4572,12.4233,12.4487,469243.0
2024-03-21 15:00:00,14.69,14.69,14.66,14.67,390894.0,12.4487,12.4487,12.4233,12.4318,390894.0
2024-03-21 15:10:00,14.68,14.68,14.63,14.64,529401.0,12.4403,12.4403,12.3979,12.4064,529401.0
2024-03-21 15:20:00,14.64,14.64,14.61,14.64,577919.0,12.4064,12.4064,12.381,12.4064,577919.0
2024-03-21 15:30:00,14.64,14.64,14.61,14.62,534591.0,12.4064,12.4064,12.381,12.3894,534591.0
2024-03-21 15:40:00,14.62,14.64,14.59,14.63,1045111.0,12.3894,12.4064,12.364,12.3979,1045111.0
2024-03-21 15:50:00,14.63,14.64,14.61,14.62,2063367.0,12.3979,12.4064,12.381,12.3894,2063367.0
2024-03-22 09:30:00,14.61,14.62,14.54,14.55,835655.0,12.381,12.3894,12.3216,12.3301,835655.0
2024-03-22 09:40:00,14.55,14.55,14.49,14.53,458936.0,12.3301,12.3301,12.2793,12.3132,458936.0
2024-03-22 09:50:00,14.52,14.59,14.52,14.56,518141.0,12.3047,12.364,12.3047,12.3386,518141.0
2024-03-22 10:00:00,14.56,14.6,14.55,14.56,320900.0,12.3386,12.3725,12.3301,12.3386,320900.0
2024-03-22 10:10:00,14.56,14.58,14.52,14.53,281245.0,12.3386,12.3555,12.3047,12.3132,281245.0
2024-03-22 10:20:00,14.52,14.53,14.49,14.52,450092.0,12.3047,12.3132,12.2793,12.3047,450092.0
2024-03-22 10:30:00,14.52,14.58,14.51,14.58,259775.0,12.3047,12.3555,12.2962,12.3555,259775.0
2024-03-22 10:40:00,14.58,14.65,14.56,14.64,337511.0,12.3555,12.4149,12.3386,12.4064,337511.0
2024-03-22 10:50:00,14.65,14.67,14.63,14.65,303787.0,12.4149,12.4318,12.3979,12.4149,303787.0
2024-03-22 11:00:00,14.64,14.71,14.62,14.68,475012.0,12.4064,12.4657,12.3894,12.4403,475012.0
2024-03-22 11:10:00,14.68,14.69,14.62,14.64,304133.0,12.4403,12.4487,12.3894,12.4064,304133.0
2024-03-22 11:20:00,14.65,14.68,14.63,14.68,228903.0,12.4149,12.4403,12.3979,12.4403,228903.0
2024-03-22 11:30:00,14.67,14.68,14.64,14.65,256941.0,12.4318,12.4403,12.4064,12.4149,256941.0
2024-03-22 11:40:00,14.65,14.71,14.64,14.7,189976.0,12.4149,12.4657,12.4064,12.4572,189976.0
2024-03-22 11:50:00,14.7,14.72,14.66,14.71,212931.0,12.4572,12.4742,12.4233,12.4657,212931.0
2024-03-22 12:00:00,14.71,14.72,14.68,14.7,299177.0,12.4657,12.4742,12.4403,12.4572,299177.0
2024-03-22 12:10:00,14.7,14.71,14.65,14.65,128037.0,12.4572,12.4657,12.4149,12.4149,128037.0
2024-03-22 12:20:00,14.66,14.67,14.63,14.66,202456.0,12.4233,12.4318,12.3979,12.4233,202456.0
2024-03-22 12:30:00,14.65,14.75,14.65,14.73,510298.0,12.4149,12.4996,12.4149,12.4826,510298.0
2024-03-22 12:40:00,14.73,14.78,14.73,14.77,396637.0,12.4826,12.525,12.4826,12.5165,396637.0
2024-03-22 12:50:00,14.77,14.77,14.71,14.72,246090.0,12.5165,12.5165,12.4657,12.4742,246090.0
2024-03-22 13:00:00,14.72,14.75,14.71,14.74,153729.0,12.4742,12.4996,12.4657,12.4911,153729.0
2024-03-22 13:10:00,14.73,14.75,14.7,14.71,357834.0,12.4826,12.4996,12.4572,12.4657,357834.0
2024-03-22 13:20:00,14.71,14.71,14.66,14.7,346729.0,12.4657,12.4657,12.4233,12.4572,346729.0
2024-03-22 13:30:00,14.7,14.7,14.66,14.69,401825.0,12.4572,12.4572,12.4233,12.4487,401825.0
2024-03-22 13:40:00,14.68,14.72,14.68,14.71,214243.0,12.4403,12.4742,12.4403,12.4657,214243.0
2024-03-22 13:50:00,14.71,14.72,14.68,14.7,233077.0,12.4657,12.4742,12.4403,12.4572,233077.0
2024-03-22 14:00:00,14.69,14.7,14.65,14.68,123696.0,12.4487,12.4572,12.4149,12.4403,123696.0
2024-03-22 14:10:00,14.68,14.68,14.66,14.66,144453.0,12.4403,12.4403,12.4233,12.4233,144453.0
2024-03-22 14:20:00,14.67,14.69,14.66,14.68,128647.0,12.4318,12.4487,12.4233,12.4403,128647.0
2024-03-22 14:30:00,14.68,14.68,14.65,14.67,256705.0,12.4403,12.4403,12.4149,12.4318,256705.0
2024-03-22 14:40:00,14.67,14.68,14.64,14.65,302347.0,12.4318,12.4403,12.4064,12.4149,302347.0
2024-03-22 14:50:00,14.64,14.66,14.64,14.65,163579.0,12.4064,12.4233,12.4064,12.4149,163579.0
2024-03-22 15:00:00,14.65,14.67,14.63,14.66,279019.0,12.4149,12.4318,12.3979,12.4233,279019.0
2024-03-22 15:10:00,14.66,14.68,14.64,14.66,350162.0,12.4233,12.4403,12.4064,12.4233,350162.0
2024-03-22 15:20:00,14.66,14.7,14.65,14.69,173643.0,12.4233,12.4572,12.4149,12.4487,173643.0
2024-03-22 15:30:00,14.69,14.71,14.68,14.7,334330.0,12.4487,12.4657,12.4403,12.4572,334330.0
2024-03-22 15:40:00,14.7,14.72,14.68,14.69,523158.0,12.4572,12.4742,12.4403,12.4487,523158.0
2024-03-22 15:50:00,14.7,14.7,14.67,14.69,722615.0,12.4572,12.4572,12.4318,12.4487,722615.0
2024-03-25 09:30:00,14.86,15.02,14.85,15.01,1260056.0,12.5928,12.7284,12.5843,12.7199,1260056.0
2024-03-25 09:40:00,15.01,15.03,14.88,14.92,641367.0,12.7199,12.7369,12.6098,12.6437,641367.0
2024-03-25 09:50:00,14.92,14.97,14.9,14.97,291197.0,12.6437,12.686,12.6267,12.686,291197.0
2024-03-25 10:00:00,14.96,14.98,14.91,14.94,151775.0,12.6776,12.6945,12.6352,12.6606,151775.0
2024-03-25 10:10:00,14.93,14.95,14.92,14.94,373207.0,12.6521,12.6691,12.6437,12.6606,373207.0
2024-03-25 10:20:00,14.94,14.94,14.88,14.92,404519.0,12.6606,12.6606,12.6098,12.6437,404519.0
2024-03-25 10:30:00,14.91,14.97,14.89,14.96,472006.0,12.6352,12.686,12.6182,12.6776,472006.0
2024-03-25 10:40:00,14.96,14.97,14.88,14.88,277233.0,12.6776,12.686,12.6098,12.6098,277233.0
2024-03-25 10:50:00,14.88,14.91,14.87,14.89,299406.0,12.6098,12.6352,12.6013,12.6182,299406.0
2024-03-25 11:00:00,14.89,14.92,14.88,14.89,418307.0,12.6182,12.6437,12.6098,12.6182,418307.0
2024-03-25 11:10:00,14.89,14.91,14.88,14.9,227434.0,12.6182,12.6352,12.6098,12.6267,227434.0
2024-03-25 11:20:00,14.91,14.92,14.9,14.91,143764.0,12.6352,12.6437,12.6267,12.6352,143764.0
2024-03-25 11:30:00,14.9,14.92,14.88,14.92,201887.0,12.6267,12.6437,12.6098,12.6437,201887.0
2024-03-25 11:40:00,14.92,14.94,14.91,14.92,349208.0,12.6437,12.6606,12.6352,12.6437,349208.0
2024-03-25 11:50:00,14.93,14.95,14.92,14.92,135833.0,12.6521,12.6691,12.6437,12.6437,135833.0
2024-03-25 12:00:00,14.92,14.93,14.9,14.91,256213.0,12.6437,12.6521,12.6267,12.6352,256213.0
2024-03-25 12:10:00,14.91,14.94,14.9,14.94,328301.0,12.6352,12.6606,12.6267,12.6606,328301.0
2024-03-25 12:20:00,14.94,14.94,14.91,14.92,225981.0,12.6606,12.6606,12.6352,12.6437,225981.0
2024-03-25 12:30:00,14.91,14.95,14.89,14.93,309915.0,12.6352,12.6691,12.6182,12.6521,309915.0
2024-03-25 12:40:00,14.94,14.95,14.92,14.93,240412.0,12.6606,12.6691,12.6437,12.6521,240412.0
2024-03-25 12:50:00,14.93,14.94,14.92,14.93,251039.0,12.6521,12.6606,12.6437,12.6521,251039.0
2024-03-25 13:00:00,14.93,14.95,14.92,14.95,264411.0,12.6521,12.6691,12.6437,12.6691,264411.0
2024-03-25 13:10:00,14.95,14.96,14.94,14.96,239768.0,12.6691,12.6776,12.6606,12.6776,239768.0
2024-03-25 13:20:00,14.96,14.96,14.95,14.96,79644.0,12.6776,12.6776,12.6691,12.6776,79644.0
2024-03-25 13:30:00,14.96,14.97,14.92,14.94,303014.0,12.6776,12.686,12.6437,12.6606,303014.0
2024-03-25 13:40:00,14.94,14.96,14.93,14.95,272091.0,12.6606,12.6776,12.6521,12.6691,272091.0
2024-03-25 13:50:00,14.94,14.96,14.93,14.95,168819.0,12.6606,12.6776,12.6521,12.6691,168819.0
2024-03-25 14:00:00,14.95,14.98,14.93,14.98,335109.0,12.6691,12.6945,12.6521,12.6945,335109.0
2024-03-25 14:10:00,14.97,15.02,14.96,15.01,404888.0,12.686,12.7284,12.6776,12.7199,404888.0
2024-03-25 14:20:00,15.01,15.01,14.97,15.01,374505.0,12.7199,12.7199,12.686,12.7199,374505.0
2024-03-25 14:30:00,15.01,15.02,14.99,15.01,329337.0,12.7199,12.7284,12.703,12.7199,329337.0
2024-03-25 14:40:00,15.01,15.04,14.99,15.03,397039.0,12.7199,12.7453,12.703,12.7369,397039.0
2024-03-25 14:50:00,15.03,15.05,15.02,15.03,319511.0,12.7369,12.7538,12.7284,12.7369,319511.0
2024-03-25 15:00:00,15.03,15.04,15.02,15.02,120252.0,12.7369,12.7453,12.7284,12.7284,120252.0
2024-03-25 15:10:00,15.02,15.03,14.96,14.99,312492.0,12.7284,12.7369,12.6776,12.703,312492.0
2024-03-25 15:20:00,14.99,15.0,14.96,14.96,215745.0,12.703,12.7115,12.6776,12.6776,215745.0
2024-03-25 15:30:00,14.97,14.97,14.95,14.96,317238.0,12.686,12.686,12.6691,12.6776,317238.0
2024-03-25 15:40:00,14.96,14.97,14.95,14.96,524639.0,12.6776,12.686,12.6691,12.6776,524639.0
2024-03-25 15:50:00,14.96,14.97,14.93,14.94,1212873.0,12.6776,12.686,12.6521,12.6606,1212873.0
2024-03-26 09:30:00,14.9,14.94,14.79,14.8,892540.0,12.6267,12.6606,12.5335,12.542,892540.0
2024-03-26 09:40:00,14.79,14.89,14.76,14.83,309121.0,12.5335,12.6182,12.5081,12.5674,309121.0
2024-03-26 09:50:00,14.84,14.89,14.81,14.88,331981.0,12.5759,12.6182,12.5504,12.6098,331981.0
2024-03-26 10:00:00,14.89,14.89,14.85,14.87,365131.0,12.6182,12.6182,12.5843,12.6013,365131.0
2024-03-26 10:10:00,14.87,14.92,14.84,14.87,286195.0,12.6013,12.6437,12.5759,12.6013,286195.0
2024-03-26 10:20:00,14.87,14.87,14.83,14.87,361894.0,12.6013,12.6013,12.5674,12.6013,361894.0
2024-03-26 10:30:00,14.87,14.87,14.8,14.81,390161.0,12.6013,12.6013,12.542,12.5504,390161.0
2024-03-26 10:40:00,14.81,14.85,14.8,14.85,225482.0,12.5504,12.5843,12.542,12.5843,225482.0
2024-03-26 10:50:00,14.84,14.85,14.82,14.84,224245.0,12.5759,12.5843,12.5589,12.5759,224245.0
2024-03-26 11:00:00,14.83,14.85,14.82,14.83,239374.0,12.5674,12.5843,12.5589,12.5674,239374.0
2024-03-26 11:10:00,14.83,14.84,14.82,14.84,82878.0,12.5674,12.5759,12.5589,12.5759,82878.0
2024-03-26 11:20:00,14.83,14.85,14.81,14.82,169760.0,12.5674,12.5843,12.5504,12.5589,169760.0
2024-03-26 11:30:00,14.81,14.82,14.8,14.8,147194.0,12.5504,12.5589,12.542,12.542,147194.0
2024-03-26 11:40:00,14.81,14.86,14.8,14.86,241535.0,12.5504,12.5928,12.542,12.5928,241535.0
2024-03-26 11:50:00,14.85,14.86,14.84,14.84,88254.0,12.5843,12.5928,12.5759,12.5759,88254.0
2024-03-26 12:00:00,14.85,14.85,14.83,14.84,141142.0,12.5843,12.5843,12.5674,12.5759,141142.0
2024-03-26 12:10:00,14.84,14.85,14.83,14.84,117881.0,12.5759,12.5843,12.5674,12.5759,117881.0
2024-03-26 12:20:00,14.83,14.85,14.83,14.85,86816.0,12.5674,12.5843,12.5674,12.5843,86816.0
2024-03-26 12:30:00,14.85,14.85,14.83,14.84,121948.0,12.5843,12.5843,12.5674,12.5759,121948.0
2024-03-26 12:40:00,14.83,14.84,14.82,14.82,67983.0,12.5674,12.5759,12.5589,12.5589,67983.0
2024-03-26 12:50:00,14.83,14.83,14.8,14.8,407055.0,12.5674,12.5674,12.542,12.542,407055.0
2024-03-26 13:00:00,14.8,14.84,14.79,14.84,326885.0,12.542,12.5759,12.5335,12.5759,326885.0
2024-03-26 13:10:00,14.84,14.84,14.81,14.82,262668.0,12.5759,12.5759,12.5504,12.5589,262668.0
2024-03-26 13:20:00,14.81,14.82,14.79,14.81,302088.0,12.5504,12.5589,12.5335,12.5504,302088.0
2024-03-26 13:30:00,14.81,14.82,14.79,14.8,305571.0,12.5504,12.5589,12.5335,12.542,305571.0
2024-03-26 13:40:00,14.79,14.8,14.78,14.79,300589.0,12.5335,12.542,12.525,12.5335,300589.0
2024-03-26 13:50:00,14.79,14.8,14.78,14.79,144397.0,12.5335,12.542,12.525,12.5335,144397.0
2024-03-26 14:00:00,14.79,14.8,14.77,14.79,294399.0,12.5335,12.542,12.5165,12.5335,294399.0
2024-03-26 14:10:00,14.79,14.8,14.78,14.79,267924.0,12.5335,12.542,12.525,12.5335,267924.0
2024-03-26 14:20:00,14.79,14.79,14.77,14.78,264137.0,12.5335,12.5335,12.5165,12.525,264137.0
2024-03-26 14:30:00,14.79,14.79,14.75,14.76,199694.0,12.5335,12.5335,12.4996,12.5081,199694.0
2024-03-26 14:40:00,14.76,14.77,14.74,14.75,292632.0,12.5081,12.5165,12.4911,12.4996,292632.0
2024-03-26 14:50:00,14.75,14.76,14.74,14.76,244647.0,12.4996,12.5081,12.4911,12.5081,244647.0
2024-03-26 15:00:00,14.76,14.77,14.75,14.76,243985.0,12.5081,12.5165,12.4996,12.5081,243985.0
2024-03-26 15:10:00,14.76,14.77,14.75,14.76,199323.0,12.5081,12.5165,12.4996,12.5081,199323.0
2024-03-26 15:20:00,14.76,14.77,14.74,14.77,322995.0,12.5081,12.5165,12.4911,12.5165,322995.0
2024-03-26 15:30:00,14.77,14.77,14.74,14.75,423289.0,12.5165,12.5165,12.4911,12.4996,423289.0
2024-03-26 15:40:00,14.75,14.76,14.73,14.74,739686.0,12.4996,12.5081,12.4826,12.4911,739686.0
2024-03-26 15:50:00,14.75,14.76,14.73,14.75,1282010.0,12.4996,12.5081,12.4826,12.4996,1282010.0
2024-03-27 09:30:00,14.73,14.75,14.65,14.7,999449.0,12.4826,12.4996,12.4149,12.4572,999449.0
2024-03-27 09:40:00,14.69,14.73,14.67,14.71,208042.0,12.4487,12.4826,12.4318,12.4657,208042.0
2024-03-27 09:50:00,14.71,14.75,14.71,14.74,134881.0,12.4657,12.4996,12.4657,12.4911,134881.0
2024-03-27 10:00:00,14.74,14.74,14.66,14.71,229247.0,12.4911,12.4911,12.4233,12.4657,229247.0
2024-03-27 10:10:00,14.71,14.76,14.71,14.76,104165.0,12.4657,12.5081,12.4657,12.5081,104165.0
2024-03-27 10:20:00,14.75,14.76,14.72,14.75,212603.0,12.4996,12.5081,12.4742,12.4996,212603.0
2024-03-27 10:30:00,14.75,14.76,14.72,14.76,200213.0,12.4996,12.5081,12.4742,12.5081,200213.0
2024-03-27 10:40:00,14.76,14.77,14.74,14.75,196219.0,12.5081,12.5165,12.4911,12.4996,196219.0
2024-03-27 10:50:00,14.75,14.78,14.74,14.76,262357.0,12.4996,12.525,12.4911,12.5081,262357.0
2024-03-27 11:00:00,14.76,14.83,14.75,14.82,387631.0,12.5081,12.5674,12.4996,12.5589,387631.0
2024-03-27 11:10:00,14.83,14.83,14.8,14.81,190562.0,12.5674,12.5674,12.542,12.5504,190562.0
2024-03-27 11:20:00,14.81,14.84,14.8,14.84,168841.0,12.5504,12.5759,12.542,12.5759,168841.0
2024-03-27 11:30:00,14.83,14.89,14.82,14.87,448235.0,12.5674,12.6182,12.5589,12.6013,448235.0
2024-03-27 11:40:00,14.87,14.89,14.86,14.88,349018.0,12.6013,12.6182,12.5928,12.6098,349018.0
2024-03-27 11:50:00,14.87,14.88,14.86,14.87,139675.0,12.6013,12.6098,12.5928,12.6013,139675.0
2024-03-27 12:00:00,14.86,14.87,14.85,14.86,115812.0,12.5928,12.6013,12.5843,12.5928,115812.0
2024-03-27 12:10:00,14.86,14.86,14.82,14.85,129753.0,12.5928,12.5928,12.5589,12.5843,129753.0
2024-03-27 12:20:00,14.85,14.87,14.84,14.87,250315.0,12.5843,12.6013,12.5759,12.6013,250315.0
2024-03-27 12:30:00,14.87,14.88,14.84,14.85,197058.0,12.6013,12.6098,12.5759,12.5843,197058.0
2024-03-27 12:40:00,14.85,14.85,14.82,14.84,148616.0,12.5843,12.5843,12.5589,12.5759,148616.0
2024-03-27 12:50:00,14.84,14.85,14.83,14.83,186488.0,12.5759,12.5843,12.5674,12.5674,186488.0
2024-03-27 13:00:00,14.83,14.84,14.81,14.81,570288.0,12.5674,12.5759,12.5504,12.5504,570288.0
2024-03-27 13:10:00,14.81,14.85,14.8,14.85,211431.0,12.5504,12.5843,12.542,12.5843,211431.0
2024-03-27 13:20:00,14.85,14.87,14.84,14.87,307422.0,12.5843,12.6013,12.5759,12.6013,307422.0
2024-03-27 13:30:00,14.87,14.87,14.85,14.87,109429.0,12.6013,12.6013,12.5843,12.6013,109429.0
2024-03-27 13:40:00,14.87,14.87,14.85,14.86,94313.0,12.6013,12.6013,12.5843,12.5928,94313.0
2024-03-27 13:50:00,14.85,14.88,14.85,14.88,300485.0,12.5843,12.6098,12.5843,12.6098,300485.0
2024-03-27 14:00:00,14.88,14.91,14.87,14.91,573919.0,12.6098,12.6352,12.6013,12.6352,573919.0
2024-03-27 14:10:00,14.91,14.96,14.9,14.95,364143.0,12.6352,12.6776,12.6267,12.6691,364143.0
2024-03-27 14:20:00,14.94,14.96,14.92,14.92,400651.0,12.6606,12.6776,12.6437,12.6437,400651.0
2024-03-27 14:30:00,14.93,14.94,14.91,14.92,343441.0,12.6521,12.6606,12.6352,12.6437,343441.0
2024-03-27 14:40:00,14.92,14.92,14.89,14.91,239221.0,12.6437,12.6437,12.6182,12.6352,239221.0
2024-03-27 14:50:00,14.91,14.93,14.9,14.93,230382.0,12.6352,12.6521,12.6267,12.6521,230382.0
2024-03-27 15:00:00,14.93,14.96,14.92,14.93,449992.0,12.6521,12.6776,12.6437,12.6521,449992.0
2024-03-27 15:10:00,14.92,14.92,14.89,14.89,405420.0,12.6437,12.6437,12.6182,12.6182,405420.0
2024-03-27 15:20:00,14.9,14.93,14.89,14.92,232520.0,12.6267,12.6521,12.6182,12.6437,232520.0
2024-03-27 15:30:00,14.92,14.94,14.91,14.94,307623.0,12.6437,12.6606,12.6352,12.6606,307623.0
2024-03-27 15:40:00,14.94,14.95,14.92,14.95,623028.0,12.6606,12.6691,12.6437,12.6691,623028.0
2024-03-27 15:50:00,14.95,14.95,14.92,14.93,1651035.0,12.6691,12.6691,12.6437,12.6521,1651035.0
2024-03-28 09:30:00,14.94,15.02,14.87,15.01,1711115.0,12.6606,12.7284,12.6013,12.7199,1711115.0
2024-03-28 09:40:00,15.01,15.05,14.99,15.02,861532.0,12.7199,12.7538,12.703,12.7284,861532.0
2024-03-28 09:50:00,15.02,15.11,15.01,15.07,698420.0,12.7284,12.8047,12.7199,12.7708,698420.0
2024-03-28 10:00:00,15.07,15.08,15.02,15.06,358713.0,12.7708,12.7792,12.7284,12.7623,358713.0
2024-03-28 10:10:00,15.06,15.08,15.04,15.04,315098.0,12.7623,12.7792,12.7453,12.7453,315098.0
2024-03-28 10:20:00,15.04,15.08,15.03,15.04,334448.0,12.7453,12.7792,12.7369,12.7453,334448.0
2024-03-28 10:30:00,15.04,15.1,15.03,15.09,419743.0,12.7453,12.7962,12.7369,12.7877,419743.0
2024-03-28 10:40:00,15.09,15.1,15.08,15.09,267259.0,12.7877,12.7962,12.7792,12.7877,267259.0
2024-03-28 10:50:00,15.09,15.1,15.08,15.09,333572.0,12.7877,12.7962,12.7792,12.7877,333572.0
2024-03-28 11:00:00,15.09,15.14,15.08,15.13,716887.0,12.7877,12.8301,12.7792,12.8216,716887.0
2024-03-28 11:10:00,15.13,15.14,15.1,15.12,302039.0,12.8216,12.8301,12.7962,12.8131,302039.0
2024-03-28 11:20:00,15.12,15.14,15.1,15.13,497890.0,12.8131,12.8301,12.7962,12.8216,497890.0
2024-03-28 11:30:00,15.13,15.19,15.12,15.18,477427.0,12.8216,12.8725,12.8131,12.864,477427.0
2024-03-28 11:40:00,15.19,15.23,15.17,15.23,394287.0,12.8725,12.9064,12.8555,12.9064,394287.0
2024-03-28 11:50:00,15.22,15.25,15.18,15.19,529199.0,12.8979,12.9233,12.864,12.8725,529199.0
2024-03-28 12:00:00,15.18,15.21,15.15,15.16,471591.0,12.864,12.8894,12.8386,12.847,471591.0
2024-03-28 12:10:00,15.16,15.19,15.15,15.16,570102.0,12.847,12.8725,12.8386,12.847,570102.0
2024-03-28 12:20:00,15.16,15.2,15.15,15.18,524051.0,12.847,12.8809,12.8386,12.864,524051.0
2024-03-28 12:30:00,15.17,15.19,15.15,15.19,383785.0,12.8555,12.8725,12.8386,12.8725,383785.0
2024-03-28 12:40:00,15.19,15.21,15.17,15.19,361061.0,12.8725,12.8894,12.8555,12.8725,361061.0
2024-03-28 12:50:00,15.2,15.21,15.18,15.2,503709.0,12.8809,12.8894,12.864,12.8809,503709.0
2024-03-28 13:00:00,15.2,15.2,15.14,15.15,559936.0,12.8809,12.8809,12.8301,12.8386,559936.0
2024-03-28 13:10:00,15.15,15.16,15.13,15.14,476252.0,12.8386,12.847,12.8216,12.8301,476252.0
2024-03-28 13:20:00,15.13,15.15,15.1,15.15,742615.0,12.8216,12.8386,12.7962,12.8386,742615.0
2024-03-28 13:30:00,15.15,15.16,15.12,15.16,406533.0,12.8386,12.847,12.8131,12.847,406533.0
2024-03-28 13:40:00,15.15,15.19,15.15,15.19,537049.0,12.8386,12.8725,12.8386,12.8725,537049.0
2024-03-28 13:50:00,15.19,15.21,15.17,15.19,716120.0,12.8725,12.8894,12.8555,12.8725,716120.0
2024-03-28 14:00:00,15.19,15.24,15.18,15.24,561528.0,12.8725,12.9148,12.864,12.9148,561528.0
2024-03-28 14:10:00,15.24,15.25,15.19,15.2,523978.0,12.9148,12.9233,12.8725,12.8809,523978.0
2024-03-28 14:20:00,15.2,15.21,15.18,15.21,350451.0,12.8809,12.8894,12.864,12.8894,350451.0
2024-03-28 14:30:00,15.2,15.21,15.18,15.2,282864.0,12.8809,12.8894,12.864,12.8809,282864.0
2024-03-28 14:40:00,15.19,15.2,15.17,15.19,566859.0,12.8725,12.8809,12.8555,12.8725,566859.0
2024-03-28 14:50:00,15.18,15.22,15.18,15.21,520526.0,12.864,12.8979,12.864,12.8894,520526.0
2024-03-28 15:00:00,15.21,15.23,15.2,15.21,935394.0,12.8894,12.9064,12.8809,12.8894,935394.0
2024-03-28 15:10:00,15.21,15.23,15.2,15.22,401195.0,12.8894,12.9064,12.8809,12.8979,401195.0
2024-03-28 15:20:00,15.23,15.24,15.2,15.24,507364.0,12.9064,12.9148,12.8809,12.9148,507364.0
2024-03-28 15:30:00,15.24,15.24,15.18,15.19,1570348.0,12.9148,12.9148,12.864,12.8725,1570348.0
2024-03-28 15:40:00,15.2,15.23,15.18,15.21,2355417.0,12.8809,12.9064,12.864,12.8894,2355417.0
2024-03-28 15:50:00,15.21,15.23,15.19,15.21,2333291.0,12.8894,12.9064,12.8725,12.8894,2333291.0
2024-04-01 09:30:00,15.22,15.24,15.06,15.09,726880.0,12.8979,12.9148,12.7623,12.7877,726880.0
2024-04-01 09:40:00,15.09,15.14,15.05,15.07,305398.0,12.7877,12.8301,12.7538,12.7708,305398.0
2024-04-01 09:50:00,15.06,15.11,15.05,15.11,271608.0,12.7623,12.8047,12.7538,12.8047,271608.0
2024-04-01 10:00:00,15.1,15.11,15.05,15.11,516096.0,12.7962,12.8047,12.7538,12.8047,516096.0
2024-04-01 10:10:00,15.1,15.16,15.09,15.14,587898.0,12.7962,12.847,12.7877,12.8301,587898.0
2024-04-01 10:20:00,15.14,15.16,15.07,15.09,404696.0,12.8301,12.847,12.7708,12.7877,404696.0
2024-04-01 10:30:00,15.09,15.14,15.08,15.09,360525.0,12.7877,12.8301,12.7792,12.7877,360525.0
2024-04-01 10:40:00,15.08,15.1,15.07,15.08,254103.0,12.7792,12.7962,12.7708,12.7792,254103.0
2024-04-01 10:50:00,15.08,15.13,15.06,15.11,420532.0,12.7792,12.8216,12.7623,12.8047,420532.0
2024-04-01 11:00:00,15.11,15.12,15.09,15.1,256323.0,12.8047,12.8131,12.7877,12.7962,256323.0
2024-04-01 11:10:00,15.11,15.11,15.08,15.1,429890.0,12.8047,12.8047,12.7792,12.7962,429890.0
2024-04-01 11:20:00,15.1,15.13,15.08,15.12,216529.0,12.7962,12.8216,12.7792,12.8131,216529.0
2024-04-01 11:30:00,15.12,15.12,15.08,15.08,448514.0,12.8131,12.8131,12.7792,12.7792,448514.0
2024-04-01 11:40:00,15.08,15.11,15.08,15.1,324626.0,12.7792,12.8047,12.7792,12.7962,324626.0
2024-04-01 11:50:00,15.1,15.11,15.08,15.1,275364.0,12.7962,12.8047,12.7792,12.7962,275364.0
2024-04-01 12:00:00,15.09,15.11,15.08,15.09,219491.0,12.7877,12.8047,12.7792,12.7877,219491.0
2024-04-01 12:10:00,15.09,15.11,15.08,15.1,228378.0,12.7877,12.8047,12.7792,12.7962,228378.0
2024-04-01 12:20:00,15.1,15.16,15.09,15.16,238719.0,12.7962,12.847,12.7877,12.847,238719.0
2024-04-01 12:30:00,15.16,15.17,15.12,15.14,297591.0,12.847,12.8555,12.8131,12.8301,297591.0
2024-04-01 12:40:00,15.14,15.15,15.11,15.13,234185.0,12.8301,12.8386,12.8047,12.8216,234185.0
2024-04-01 12:50:00,15.13,15.14,15.1,15.14,315677.0,12.8216,12.8301,12.7962,12.8301,315677.0
2024-04-01 13:00:00,15.14,15.15,15.11,15.14,280522.0,12.8301,12.8386,12.8047,12.8301,280522.0
2024-04-01 13:10:00,15.15,15.16,15.13,15.14,269404.0,12.8386,12.847,12.8216,12.8301,269404.0
2024-04-01 13:20:00,15.14,15.14,15.11,15.14,255271.0,12.8301,12.8301,12.8047,12.8301,255271.0
2024-04-01 13:30:00,15.14,15.15,15.13,15.15,192268.0,12.8301,12.8386,12.8216,12.8386,192268.0
2024-04-01 13:40:00,15.14,15.17,15.13,15.17,281534.0,12.8301,12.8555,12.8216,12.8555,281534.0
2024-04-01 13:50:00,15.17,15.17,15.15,15.17,149282.0,12.8555,12.8555,12.8386,12.8555,149282.0
2024-04-01 14:00:00,15.17,15.17,15.14,15.16,307123.0,12.8555,12.8555,12.8301,12.847,307123.0
2024-04-01 14:10:00,15.16,15.2,15.15,15.18,454221.0,12.847,12.8809,12.8386,12.864,454221.0
2024-04-01 14:20:00,15.19,15.2,15.17,15.19,356857.0,12.8725,12.8809,12.8555,12.8725,356857.0
2024-04-01 14:30:00,15.19,15.2,15.17,15.19,564627.0,12.8725,12.8809,12.8555,12.8725,564627.0
2024-04-01 14:40:00,15.19,15.19,15.16,15.18,326096.0,12.8725,12.8725,12.847,12.864,326096.0
2024-04-01 14:50:00,15.18,15.18,15.15,15.16,220737.0,12.864,12.864,12.8386,12.847,220737.0
2024-04-01 15:00:00,15.16,15.18,15.15,15.17,293034.0,12.847,12.864,12.8386,12.8555,293034.0
2024-04-01 15:10:00,15.17,15.19,15.16,15.18,264758.0,12.8555,12.8725,12.847,12.864,264758.0
2024-04-01 15:20:00,15.19,15.21,15.18,15.2,452832.0,12.8725,12.8894,12.864,12.8809,452832.0
2024-04-01 15:30:00,15.2,15.21,15.18,15.2,319729.0,12.8809,12.8894,12.864,12.8809,319729.0
2024-04-01 15:40:00,15.2,15.25,15.19,15.24,597647.0,12.8809,12.9233,12.8725,12.9148,597647.0
2024-04-01 15:50:00,15.24,15.26,15.21,15.23,1221315.0,12.9148,12.9318,12.8894,12.9064,1221315.0
2024-04-02 09:30:00,15.39,15.53,15.37,15.52,1306006.0,13.042,13.1606,13.025,13.1521,1306006.0
2024-04-02 09:40:00,15.52,15.54,15.47,15.49,646647.0,13.1521,13.1691,13.1097,13.1267,646647.0
2024-04-02 09:50:00,15.49,15.54,15.47,15.53,422631.0,13.1267,13.1691,13.1097,13.1606,422631.0
2024-04-02 10:00:00,15.54,15.61,15.51,15.58,623488.0,13.1691,13.2284,13.1436,13.203,623488.0
2024-04-02 10:10:00,15.58,15.6,15.53,15.58,1611055.0,13.203,13.2199,13.1606,13.203,1611055.0
2024-04-02 10:20:00,15.58,15.6,15.54,15.57,633169.0,13.203,13.2199,13.1691,13.1945,633169.0
2024-04-02 10:30:00,15.57,15.58,15.52,15.55,1228130.0,13.1945,13.203,13.1521,13.1775,1228130.0
2024-04-02 10:40:00,15.54,15.55,15.45,15.46,411131.0,13.1691,13.1775,13.0928,13.1013,411131.0
2024-04-02 10:50:00,15.46,15.53,15.46,15.5,673231.0,13.1013,13.1606,13.1013,13.1352,673231.0
2024-04-02 11:00:00,15.5,15.57,15.49,15.56,583389.0,13.1352,13.1945,13.1267,13.186,583389.0
2024-04-02 11:10:00,15.55,15.56,15.53,15.54,244060.0,13.1775,13.186,13.1606,13.1691,244060.0
2024-04-02 11:20:00,15.54,15.57,15.52,15.55,391401.0,13.1691,13.1945,13.1521,13.1775,391401.0
2024-04-02 11:30:00,15.54,15.55,15.48,15.51,308092.0,13.1691,13.1775,13.1182,13.1436,308092.0
2024-04-02 11:40:00,15.52,15.52,15.44,15.45,207657.0,13.1521,13.1521,13.0843,13.0928,207657.0
2024-04-02 11:50:00,15.45,15.49,15.44,15.48,269894.0,13.0928,13.1267,13.0843,13.1182,269894.0
2024-04-02 12:00:00,15.48,15.48,15.44,15.46,241421.0,13.1182,13.1182,13.0843,13.1013,241421.0
2024-04-02 12:10:00,15.46,15.46,15.43,15.44,161991.0,13.1013,13.1013,13.0758,13.0843,161991.0
2024-04-02 12:20:00,15.44,15.45,15.41,15.43,250636.0,13.0843,13.0928,13.0589,13.0758,250636.0
2024-04-02 12:30:00,15.44,15.44,15.42,15.43,354131.0,13.0843,13.0843,13.0674,13.0758,354131.0
2024-04-02 12:40:00,15.42,15.45,15.41,15.44,209082.0,13.0674,13.0928,13.0589,13.0843,209082.0
2024-04-02 12:50:00,15.45,15.45,15.43,15.45,139903.0,13.0928,13.0928,13.0758,13.0928,139903.0
2024-04-02 13:00:00,15.45,15.45,15.43,15.43,238743.0,13.0928,13.0928,13.0758,13.0758,238743.0
2024-04-02 13:10:00,15.43,15.47,15.41,15.46,397637.0,13.0758,13.1097,13.0589,13.1013,397637.0
2024-04-02 13:20:00,15.46,15.49,15.45,15.49,390807.0,13.1013,13.1267,13.0928,13.1267,390807.0
2024-04-02 13:30:00,15.49,15.51,15.48,15.5,252725.0,13.1267,13.1436,13.1182,13.1352,252725.0
2024-04-02 13:40:00,15.5,15.52,15.47,15.52,268261.0,13.1352,13.1521,13.1097,13.1521,268261.0
2024-04-02 13:50:00,15.52,15.54,15.52,15.53,243503.0,13.1521,13.1691,13.1521,13.1606,243503.0
2024-04-02 14:00:00,15.53,15.53,15.48,15.5,345642.0,13.1606,13.1606,13.1182,13.1352,345642.0
2024-04-02 14:10:00,15.5,15.53,15.49,15.52,217945.0,13.1352,13.1606,13.1267,13.1521,217945.0
2024-04-02 14:20:00,15.52,15.53,15.48,15.5,247284.0,13.1521,13.1606,13.1182,13.1352,247284.0
2024-04-02 14:30:00,15.51,15.51,15.49,15.5,278609.0,13.1436,13.1436,13.1267,13.1352,278609.0
2024-04-02 14:40:00,15.5,15.54,15.48,15.53,304497.0,13.1352,13.1691,13.1182,13.1606,304497.0
2024-04-02 14:50:00,15.53,15.55,15.52,15.55,336458.0,13.1606,13.1775,13.1521,13.1775,336458.0
2024-04-02 15:00:00,15.54,15.57,15.54,15.56,324990.0,13.1691,13.1945,13.1691,13.186,324990.0
2024-04-02 15:10:00,15.56,15.61,15.55,15.59,584099.0,13.186,13.2284,13.1775,13.2114,584099.0
2024-04-02 15:20:00,15.6,15.61,15.58,15.6,265956.0,13.2199,13.2284,13.203,13.2199,265956.0
2024-04-02 15:30:00,15.6,15.64,15.6,15.63,568505.0,13.2199,13.2538,13.2199,13.2453,568505.0
2024-04-02 15:40:00,15.63,15.66,15.61,15.66,873273.0,13.2453,13.2708,13.2284,13.2708,873273.0
2024-04-02 15:50:00,15.66,15.66,15.62,15.62,1486974.0,13.2708,13.2708,13.2369,13.2369,1486974.0
2024-04-03 09:30:00,15.56,15.68,15.54,15.58,1835295.0,13.186,13.2877,13.1691,13.203,1835295.0
2024-04-03 09:40:00,15.58,15.58,15.41,15.42,794803.0,13.203,13.203,13.0589,13.0674,794803.0
2024-04-03 09:50:00,15.42,15.48,15.39,15.44,734475.0,13.0674,13.1182,13.042,13.0843,734475.0
2024-04-03 10:00:00,15.44,15.48,15.42,15.43,281990.0,13.0843,13.1182,13.0674,13.0758,281990.0
2024-04-03 10:10:00,15.42,15.47,15.4,15.46,311932.0,13.0674,13.1097,13.0504,13.1013,311932.0
2024-04-03 10:20:00,15.46,15.48,15.44,15.45,260735.0,13.1013,13.1182,13.0843,13.0928,260735.0
2024-04-03 10:30:00,15.45,15.48,15.43,15.46,277113.0,13.0928,13.1182,13.0758,13.1013,277113.0
2024-04-03 10:40:00,15.46,15.55,15.43,15.54,409894.0,13.1013,13.1775,13.0758,13.1691,409894.0
2024-04-03 10:50:00,15.54,15.55,15.49,15.51,448081.0,13.1691,13.1775,13.1267,13.1436,448081.0
2024-04-03 11:00:00,15.51,15.51,15.46,15.49,359205.0,13.1436,13.1436,13.1013,13.1267,359205.0
2024-04-03 11:10:00,15.5,15.51,15.42,15.44,383570.0,13.1352,13.1436,13.0674,13.0843,383570.0
2024-04-03 11:20:00,15.44,15.46,15.42,15.44,365256.0,13.0843,13.1013,13.0674,13.0843,365256.0
2024-04-03 11:30:00,15.44,15.47,15.43,15.46,234099.0,13.0843,13.1097,13.0758,13.1013,234099.0
2024-04-03 11:40:00,15.46,15.48,15.46,15.46,193108.0,13.1013,13.1182,13.1013,13.1013,193108.0
2024-04-03 11:50:00,15.46,15.48,15.45,15.47,236506.0,13.1013,13.1182,13.0928,13.1097,236506.0
2024-04-03 12:00:00,15.46,15.48,15.46,15.48,176006.0,13.1013,13.1182,13.1013,13.1182,176006.0
2024-04-03 12:10:00,15.48,15.5,15.4,15.45,478764.0,13.1182,13.1352,13.0504,13.0928,478764.0
2024-04-03 12:20:00,15.45,15.48,15.45,15.46,232976.0,13.0928,13.1182,13.0928,13.1013,232976.0
2024-04-03 12:30:00,15.46,15.52,15.45,15.48,393606.0,13.1013,13.1521,13.0928,13.1182,393606.0
2024-04-03 12:40:00,15.48,15.52,15.45,15.46,345974.0,13.1182,13.1521,13.0928,13.1013,345974.0
2024-04-03 12:50:00,15.46,15.49,15.44,15.49,173262.0,13.1013,13.1267,13.0843,13.1267,173262.0
2024-04-03 13:00:00,15.49,15.51,15.47,15.51,138384.0,13.1267,13.1436,13.1097,13.1436,138384.0
2024-04-03 13:10:00,15.51,15.54,15.5,15.54,248166.0,13.1436,13.1691,13.1352,13.1691,248166.0
2024-04-03 13:20:00,15.54,15.56,15.52,15.55,200486.0,13.1691,13.186,13.1521,13.1775,200486.0
2024-04-03 13:30:00,15.55,15.61,15.54,15.6,289941.0,13.1775,13.2284,13.1691,13.2199,289941.0
2024-04-03 13:40:00,15.6,15.62,15.59,15.62,206391.0,13.2199,13.2369,13.2114,13.2369,206391.0
2024-04-03 13:50:00,15.62,15.62,15.58,15.59,185507.0,13.2369,13.2369,13.203,13.2114,185507.0
2024-04-03 14:00:00,15.59,15.59,15.56,15.58,158889.0,13.2114,13.2114,13.186,13.203,158889.0
2024-04-03 14:10:00,15.58,15.6,15.55,15.57,230272.0,13.203,13.2199,13.1775,13.1945,230272.0
2024-04-03 14:20:00,15.57,15.58,15.55,15.57,111579.0,13.1945,13.203,13.1775,13.1945,111579.0
2024-04-03 14:30:00,15.57,15.58,15.55,15.58,163819.0,13.1945,13.203,13.1775,13.203,163819.0
2024-04-03 14:40:00,15.58,15.59,15.56,15.57,131342.0,13.203,13.2114,13.186,13.1945,131342.0
2024-04-03 14:50:00,15.57,15.58,15.56,15.58,183434.0,13.1945,13.203,13.186,13.203,183434.0
2024-04-03 15:00:00,15.58,15.58,15.56,15.58,128680.0,13.203,13.203,13.186,13.203,128680.0
2024-04-03 15:10:00,15.58,15.58,15.55,15.57,260078.0,13.203,13.203,13.1775,13.1945,260078.0
2024-04-03 15:20:00,15.57,15.58,15.55,15.56,222256.0,13.1945,13.203,13.1775,13.186,222256.0
2024-04-03 15:30:00,15.56,15.56,15.53,15.54,321233.0,13.186,13.186,13.1606,13.1691,321233.0
2024-04-03 15:40:00,15.54,15.6,15.53,15.6,466786.0,13.1691,13.2199,13.1606,13.2199,466786.0
2024-04-03 15:50:00,15.6,15.61,15.58,15.6,1021565.0,13.2199,13.2284,13.203,13.2199,1021565.0
2024-04-04 09:30:00,15.82,15.89,15.79,15.83,890685.0,13.4063,13.4657,13.3809,13.4148,890685.0
2024-04-04 09:40:00,15.83,15.95,15.82,15.94,639193.0,13.4148,13.5165,13.4063,13.508,639193.0
2024-04-04 09:50:00,15.94,15.94,15.87,15.9,236991.0,13.508,13.508,13.4487,13.4741,236991.0
2024-04-04 10:00:00,15.9,15.98,15.89,15.96,534266.0,13.4741,13.5419,13.4657,13.525,534266.0
2024-04-04 10:10:00,15.96,16.06,15.95,16.01,816515.0,13.525,13.6097,13.5165,13.5674,816515.0
2024-04-04 10:20:00,16.02,16.08,15.97,15.98,613175.0,13.5758,13.6267,13.5335,13.5419,613175.0
2024-04-04 10:30:00,15.97,16.0,15.5,15.59,5426084.0,13.5335,13.5589,13.1352,13.2114,5426084.0
2024-04-04 10:40:00,15.57,15.67,15.35,15.65,5353715.0,13.1945,13.2792,13.0081,13.2623,5353715.0
2024-04-04 10:50:00,15.65,15.65,15.39,15.39,1329480.0,13.2623,13.2623,13.042,13.042,1329480.0
2024-04-04 11:00:00,15.39,15.55,15.37,15.48,1204646.0,13.042,13.1775,13.025,13.1182,1204646.0
2024-04-04 11:10:00,15.48,16.16,15.46,15.95,7760723.0,13.1182,13.6945,13.1013,13.5165,7760723.0
2024-04-04 11:20:00,15.96,16.19,15.94,16.09,4529486.0,13.525,13.7199,13.508,13.6352,4529486.0
2024-04-04 11:30:00,16.09,16.12,15.95,15.96,1527141.0,13.6352,13.6606,13.5165,13.525,1527141.0
2024-04-04 11:40:00,15.96,16.04,15.92,16.0,708021.0,13.525,13.5928,13.4911,13.5589,708021.0
2024-04-04 11:50:00,16.0,16.09,15.99,16.07,793566.0,13.5589,13.6352,13.5504,13.6182,793566.0
2024-04-04 12:00:00,16.08,16.19,16.07,16.14,1816064.0,13.6267,13.7199,13.6182,13.6775,1816064.0
2024-04-04 12:10:00,16.15,16.24,16.14,16.23,957863.0,13.686,13.7623,13.6775,13.7538,957863.0
2024-04-04 12:20:00,16.24,16.26,16.13,16.18,1731662.0,13.7623,13.7792,13.669,13.7114,1731662.0
2024-04-04 12:30:00,16.18,16.23,16.15,16.18,904415.0,13.7114,13.7538,13.686,13.7114,904415.0
2024-04-04 12:40:00,16.17,16.24,16.15,16.22,750365.0,13.7029,13.7623,13.686,13.7453,750365.0
2024-04-04 12:50:00,16.23,16.27,16.04,16.09,1822346.0,13.7538,13.7877,13.5928,13.6352,1822346.0
2024-04-04 13:00:00,16.09,16.13,16.06,16.09,565200.0,13.6352,13.669,13.6097,13.6352,565200.0
2024-04-04 13:10:00,16.1,16.11,15.99,16.01,1531252.0,13.6436,13.6521,13.5504,13.5674,1531252.0
2024-04-04 13:20:00,16.0,16.03,15.93,15.94,677113.0,13.5589,13.5843,13.4996,13.508,677113.0
2024-04-04 13:30:00,15.93,15.98,15.86,15.97,792780.0,13.4996,13.5419,13.4402,13.5335,792780.0
2024-04-04 13:40:00,15.97,15.98,15.92,15.93,327944.0,13.5335,13.5419,13.4911,13.4996,327944.0
2024-04-04 13:50:00,15.93,15.93,15.83,15.85,937487.0,13.4996,13.4996,13.4148,13.4318,937487.0
2024-04-04 14:00:00,15.85,15.9,15.84,15.87,259428.0,13.4318,13.4741,13.4233,13.4487,259428.0
2024-04-04 14:10:00,15.87,15.88,15.82,15.83,465341.0,13.4487,13.4572,13.4063,13.4148,465341.0
2024-04-04 14:20:00,15.82,15.86,15.73,15.73,637585.0,13.4063,13.4402,13.3301,13.3301,637585.0
2024-04-04 14:30:00,15.73,15.83,15.68,15.83,1443996.0,13.3301,13.4148,13.2877,13.4148,1443996.0
2024-04-04 14:40:00,15.82,15.83,15.73,15.8,420707.0,13.4063,13.4148,13.3301,13.3894,420707.0
2024-04-04 14:50:00,15.79,15.82,15.71,15.72,583323.0,13.3809,13.4063,13.3131,13.3216,583323.0
2024-04-04 15:00:00,15.72,15.72,15.64,15.7,426796.0,13.3216,13.3216,13.2538,13.3047,426796.0
2024-04-04 15:10:00,15.7,15.73,15.65,15.68,355443.0,13.3047,13.3301,13.2623,13.2877,355443.0
2024-04-04 15:20:00,15.68,15.69,15.6,15.62,436128.0,13.2877,13.2962,13.2199,13.2369,436128.0
2024-04-04 15:30:00,15.63,15.66,15.58,15.59,866414.0,13.2453,13.2708,13.203,13.2114,866414.0
2024-04-04 15:40:00,15.59,15.64,15.5,15.53,2964906.0,13.2114,13.2538,13.1352,13.1606,2964906.0
2024-04-04 15:50:00,15.54,15.55,15.49,15.5,3246747.0,13.1691,13.1775,13.1267,13.1352,3246747.0
2024-04-05 09:30:00,15.16,15.37,15.12,15.29,1589770.0,12.847,13.025,12.8131,12.9572,1589770.0
2024-04-05 09:40:00,15.29,15.29,15.14,15.16,656648.0,12.9572,12.9572,12.8301,12.847,656648.0
2024-04-05 09:50:00,15.17,15.3,15.16,15.3,672162.0,12.8555,12.9657,12.847,12.9657,672162.0
2024-04-05 10:00:00,15.3,15.31,15.24,15.29,341154.0,12.9657,12.9742,12.9148,12.9572,341154.0
2024-04-05 10:10:00,15.29,15.35,15.27,15.32,349841.0,12.9572,13.0081,12.9403,12.9826,349841.0
2024-04-05 10:20:00,15.32,15.33,15.27,15.29,319385.0,12.9826,12.9911,12.9403,12.9572,319385.0
2024-04-05 10:30:00,15.28,15.35,15.28,15.32,328850.0,12.9487,13.0081,12.9487,12.9826,328850.0
2024-04-05 10:40:00,15.32,15.35,15.3,15.31,272510.0,12.9826,13.0081,12.9657,12.9742,272510.0
2024-04-05 10:50:00,15.31,15.4,15.28,15.38,464307.0,12.9742,13.0504,12.9487,13.0335,464307.0
2024-04-05 11:00:00,15.38,15.41,15.32,15.39,482180.0,13.0335,13.0589,12.9826,13.042,482180.0
2024-04-05 11:10:00,15.41,15.46,15.35,15.37,1133177.0,13.0589,13.1013,13.0081,13.025,1133177.0
2024-04-05 11:20:00,15.38,15.41,15.34,15.39,355885.0,13.0335,13.0589,12.9996,13.042,355885.0
2024-04-05 11:30:00,15.39,15.43,15.36,15.43,304825.0,13.042,13.0758,13.0165,13.0758,304825.0
2024-04-05 11:40:00,15.43,15.44,15.39,15.43,248978.0,13.0758,13.0843,13.042,13.0758,248978.0
2024-04-05 11:50:00,15.43,15.47,15.42,15.44,299729.0,13.0758,13.1097,13.0674,13.0843,299729.0
2024-04-05 12:00:00,15.44,15.46,15.4,15.44,393604.0,13.0843,13.1013,13.0504,13.0843,393604.0
2024-04-05 12:10:00,15.44,15.47,15.41,15.44,246948.0,13.0843,13.1097,13.0589,13.0843,246948.0
2024-04-05 12:20:00,15.44,15.51,15.43,15.49,496198.0,13.0843,13.1436,13.0758,13.1267,496198.0
2024-04-05 12:30:00,15.49,15.51,15.47,15.49,379561.0,13.1267,13.1436,13.1097,13.1267,379561.0
2024-04-05 12:40:00,15.49,15.54,15.48,15.52,393311.0,13.1267,13.1691,13.1182,13.1521,393311.0
2024-04-05 12:50:00,15.52,15.58,15.52,15.53,592121.0,13.1521,13.203,13.1521,13.1606,592121.0
2024-04-05 13:00:00,15.54,15.56,15.52,15.54,464533.0,13.1691,13.186,13.1521,13.1691,464533.0
2024-04-05 13:10:00,15.55,15.55,15.49,15.5,365140.0,13.1775,13.1775,13.1267,13.1352,365140.0
2024-04-05 13:20:00,15.5,15.51,15.42,15.44,494515.0,13.1352,13.1436,13.0674,13.0843,494515.0
2024-04-05 13:30:00,15.44,15.45,15.38,15.39,490283.0,13.0843,13.0928,13.0335,13.042,490283.0
2024-04-05 13:40:00,15.4,15.4,15.31,15.35,427984.0,13.0504,13.0504,12.9742,13.0081,427984.0
2024-04-05 13:50:00,15.35,15.36,15.32,15.35,459847.0,13.0081,13.0165,12.9826,13.0081,459847.0
2024-04-05 14:00:00,15.35,15.37,15.31,15.37,421570.0,13.0081,13.025,12.9742,13.025,421570.0
2024-04-05 14:10:00,15.36,15.4,15.36,15.37,220412.0,13.0165,13.0504,13.0165,13.025,220412.0
2024-04-05 14:20:00,15.37,15.38,15.34,15.36,233813.0,13.025,13.0335,12.9996,13.0165,233813.0
2024-04-05 14:30:00,15.37,15.4,15.34,15.39,229466.0,13.025,13.0504,12.9996,13.042,229466.0
2024-04-05 14:40:00,15.39,15.4,15.35,15.38,354813.0,13.042,13.0504,13.0081,13.0335,354813.0
2024-04-05 14:50:00,15.38,15.38,15.34,15.36,337577.0,13.0335,13.0335,12.9996,13.0165,337577.0
2024-04-05 15:00:00,15.36,15.36,15.31,15.31,422124.0,13.0165,13.0165,12.9742,12.9742,422124.0
2024-04-05 15:10:00,15.32,15.46,15.31,15.46,708489.0,12.9826,13.1013,12.9742,13.1013,708489.0
2024-04-05 15:20:00,15.46,15.47,15.41,15.44,657923.0,13.1013,13.1097,13.0589,13.0843,657923.0
2024-04-05 15:30:00,15.44,15.45,15.41,15.43,559576.0,13.0843,13.0928,13.0589,13.0758,559576.0
2024-04-05 15:40:00,15.43,15.48,15.41,15.48,599313.0,13.0758,13.1182,13.0589,13.1182,599313.0
2024-04-05 15:50:00,15.47,15.49,15.45,15.49,1946651.0,13.1097,13.1267,13.0928,13.1267,1946651.0
2024-04-08 09:30:00,15.41,15.48,15.37,15.48,1120924.0,13.0589,13.1182,13.025,13.1182,1120924.0
2024-04-08 09:40:00,15.48,15.5,15.38,15.41,1133782.0,13.1182,13.1352,13.0335,13.0589,1133782.0
2024-04-08 09:50:00,15.4,15.45,15.35,15.37,545603.0,13.0504,13.0928,13.0081,13.025,545603.0
2024-04-08 10:00:00,15.37,15.37,15.27,15.29,420094.0,13.025,13.025,12.9403,12.9572,420094.0
2024-04-08 10:10:00,15.29,15.3,15.26,15.26,422604.0,12.9572,12.9657,12.9318,12.9318,422604.0
2024-04-08 10:20:00,15.27,15.36,15.26,15.35,435259.0,12.9403,13.0165,12.9318,13.0081,435259.0
2024-04-08 10:30:00,15.36,15.36,15.3,15.34,334377.0,13.0165,13.0165,12.9657,12.9996,334377.0
2024-04-08 10:40:00,15.34,15.35,15.33,15.35,149923.0,12.9996,13.0081,12.9911,13.0081,149923.0
2024-04-08 10:50:00,15.35,15.39,15.34,15.36,296026.0,13.0081,13.042,12.9996,13.0165,296026.0
2024-04-08 11:00:00,15.36,15.41,15.34,15.4,153304.0,13.0165,13.0589,12.9996,13.0504,153304.0
2024-04-08 11:10:00,15.41,15.45,15.4,15.44,210183.0,13.0589,13.0928,13.0504,13.0843,210183.0
2024-04-08 11:20:00,15.45,15.51,15.45,15.46,296484.0,13.0928,13.1436,13.0928,13.1013,296484.0
2024-04-08 11:30:00,15.46,15.49,15.42,15.49,503942.0,13.1013,13.1267,13.0674,13.1267,503942.0
2024-04-08 11:40:00,15.48,15.5,15.46,15.48,323816.0,13.1182,13.1352,13.1013,13.1182,323816.0
2024-04-08 11:50:00,15.47,15.51,15.45,15.46,329939.0,13.1097,13.1436,13.0928,13.1013,329939.0
2024-04-08 12:00:00,15.45,15.48,15.43,15.44,266029.0,13.0928,13.1182,13.0758,13.0843,266029.0
2024-04-08 12:10:00,15.44,15.44,15.4,15.42,255093.0,13.0843,13.0843,13.0504,13.0674,255093.0
2024-04-08 12:20:00,15.43,15.45,15.41,15.45,217309.0,13.0758,13.0928,13.0589,13.0928,217309.0
2024-04-08 12:30:00,15.44,15.49,15.44,15.49,184690.0,13.0843,13.1267,13.0843,13.1267,184690.0
2024-04-08 12:40:00,15.49,15.5,15.47,15.48,150040.0,13.1267,13.1352,13.1097,13.1182,150040.0
2024-04-08 12:50:00,15.47,15.48,15.45,15.46,65217.0,13.1097,13.1182,13.0928,13.1013,65217.0
2024-04-08 13:00:00,15.46,15.49,15.45,15.48,137058.0,13.1013,13.1267,13.0928,13.1182,137058.0
2024-04-08 13:10:00,15.48,15.48,15.45,15.46,109276.0,13.1182,13.1182,13.0928,13.1013,109276.0
2024-04-08 13:20:00,15.46,15.52,15.46,15.52,127895.0,13.1013,13.1521,13.1013,13.1521,127895.0
2024-04-08 13:30:00,15.51,15.53,15.5,15.53,219932.0,13.1436,13.1606,13.1352,13.1606,219932.0
2024-04-08 13:40:00,15.52,15.54,15.52,15.54,182099.0,13.1521,13.1691,13.1521,13.1691,182099.0
2024-04-08 13:50:00,15.54,15.56,15.52,15.53,190439.0,13.1691,13.186,13.1521,13.1606,190439.0
2024-04-08 14:00:00,15.53,15.55,15.52,15.54,130390.0,13.1606,13.1775,13.1521,13.1691,130390.0
2024-04-08 14:10:00,15.54,15.55,15.53,15.54,106881.0,13.1691,13.1775,13.1606,13.1691,106881.0
2024-04-08 14:20:00,15.54,15.57,15.54,15.56,231985.0,13.1691,13.1945,13.1691,13.186,231985.0
2024-04-08 14:30:00,15.56,15.57,15.54,15.57,255929.0,13.186,13.1945,13.1691,13.1945,255929.0
2024-04-08 14:40:00,15.57,15.58,15.55,15.56,345240.0,13.1945,13.203,13.1775,13.186,345240.0
2024-04-08 14:50:00,15.56,15.62,15.55,15.61,333692.0,13.186,13.2369,13.1775,13.2284,333692.0
2024-04-08 15:00:00,15.61,15.69,15.6,15.66,889041.0,13.2284,13.2962,13.2199,13.2708,889041.0
2024-04-08 15:10:00,15.66,15.67,15.64,15.66,407882.0,13.2708,13.2792,13.2538,13.2708,407882.0
2024-04-08 15:20:00,15.65,15.74,15.65,15.73,1008927.0,13.2623,13.3386,13.2623,13.3301,1008927.0
2024-04-08 15:30:00,15.74,15.76,15.69,15.72,904876.0,13.3386,13.3555,13.2962,13.3216,904876.0
2024-04-08 15:40:00,15.72,15.74,15.62,15.63,1037725.0,13.3216,13.3386,13.2369,13.2453,1037725.0
2024-04-08 15:50:00,15.64,15.66,15.6,15.65,1659201.0,13.2538,13.2708,13.2199,13.2623,1659201.0
2024-04-09 09:30:00,15.9,15.92,15.75,15.78,673306.0,13.4741,13.4911,13.347,13.3724,673306.0
2024-04-09 09:40:00,15.77,15.83,15.77,15.82,273492.0,13.364,13.4148,13.364,13.4063,273492.0
2024-04-09 09:50:00,15.81,15.82,15.78,15.79,324783.0,13.3979,13.4063,13.3724,13.3809,324783.0
2024-04-09 10:00:00,15.8,15.84,15.78,15.84,531288.0,13.3894,13.4233,13.3724,13.4233,531288.0
2024-04-09 10:10:00,15.84,15.94,15.84,15.94,397589.0,13.4233,13.508,13.4233,13.508,397589.0
2024-04-09 10:20:00,15.94,15.95,15.85,15.86,246287.0,13.508,13.5165,13.4318,13.4402,246287.0
2024-04-09 10:30:00,15.86,15.87,15.79,15.8,464242.0,13.4402,13.4487,13.3809,13.3894,464242.0
2024-04-09 10:40:00,15.79,15.81,15.73,15.76,504236.0,13.3809,13.3979,13.3301,13.3555,504236.0
2024-04-09 10:50:00,15.76,15.82,15.72,15.81,432034.0,13.3555,13.4063,13.3216,13.3979,432034.0
2024-04-09 11:00:00,15.81,15.83,15.79,15.82,465981.0,13.3979,13.4148,13.3809,13.4063,465981.0
2024-04-09 11:10:00,15.82,15.86,15.79,15.85,228355.0,13.4063,13.4402,13.3809,13.4318,228355.0
2024-04-09 11:20:00,15.85,15.85,15.75,15.78,318526.0,13.4318,13.4318,13.347,13.3724,318526.0
2024-04-09 11:30:00,15.78,15.8,15.76,15.78,320036.0,13.3724,13.3894,13.3555,13.3724,320036.0
2024-04-09 11:40:00,15.78,15.82,15.77,15.82,335280.0,13.3724,13.4063,13.364,13.4063,335280.0
2024-04-09 11:50:00,15.81,15.81,15.76,15.79,268978.0,13.3979,13.3979,13.3555,13.3809,268978.0
2024-04-09 12:00:00,15.79,15.86,15.78,15.85,569232.0,13.3809,13.4402,13.3724,13.4318,569232.0
2024-04-09 12:10:00,15.84,15.85,15.82,15.83,366139.0,13.4233,13.4318,13.4063,13.4148,366139.0
2024-04-09 12:20:00,15.82,15.83,15.78,15.79,347618.0,13.4063,13.4148,13.3724,13.3809,347618.0
2024-04-09 12:30:00,15.79,15.82,15.75,15.78,219924.0,13.3809,13.4063,13.347,13.3724,219924.0
2024-04-09 12:40:00,15.78,15.78,15.71,15.75,237046.0,13.3724,13.3724,13.3131,13.347,237046.0
2024-04-09 12:50:00,15.74,15.76,15.72,15.73,360360.0,13.3386,13.3555,13.3216,13.3301,360360.0
2024-04-09 13:00:00,15.73,15.75,15.67,15.69,164134.0,13.3301,13.347,13.2792,13.2962,164134.0
2024-04-09 13:10:00,15.69,15.69,15.62,15.63,282977.0,13.2962,13.2962,13.2369,13.2453,282977.0
2024-04-09 13:20:00,15.63,15.67,15.6,15.66,325849.0,13.2453,13.2792,13.2199,13.2708,325849.0
2024-04-09 13:30:00,15.66,15.72,15.66,15.69,289095.0,13.2708,13.3216,13.2708,13.2962,289095.0
2024-04-09 13:40:00,15.69,15.7,15.67,15.68,213887.0,13.2962,13.3047,13.2792,13.2877,213887.0
2024-04-09 13:50:00,15.68,15.73,15.68,15.71,310557.0,13.2877,13.3301,13.2877,13.3131,310557.0
2024-04-09 14:00:00,15.72,15.72,15.67,15.7,293250.0,13.3216,13.3216,13.2792,13.3047,293250.0
2024-04-09 14:10:00,15.7,15.78,15.69,15.75,365494.0,13.3047,13.3724,13.2962,13.347,365494.0
2024-04-09 14:20:00,15.76,15.76,15.72,15.73,258589.0,13.3555,13.3555,13.3216,13.3301,258589.0
2024-04-09 14:30:00,15.74,15.75,15.72,15.73,291011.0,13.3386,13.347,13.3216,13.3301,291011.0
2024-04-09 14:40:00,15.73,15.75,15.71,15.75,140703.0,13.3301,13.347,13.3131,13.347,140703.0
2024-04-09 14:50:00,15.75,15.78,15.73,15.77,237366.0,13.347,13.3724,13.3301,13.364,237366.0
2024-04-09 15:00:00,15.76,15.8,15.74,15.79,312744.0,13.3555,13.3894,13.3386,13.3809,312744.0
2024-04-09 15:10:00,15.79,15.79,15.74,15.77,324526.0,13.3809,13.3809,13.3386,13.364,324526.0
2024-04-09 15:20:00,15.77,15.82,15.76,15.81,297543.0,13.364,13.4063,13.3555,13.3979,297543.0
2024-04-09 15:30:00,15.81,15.82,15.79,15.8,208234.0,13.3979,13.4063,13.3809,13.3894,208234.0
2024-04-09 15:40:00,15.8,15.82,15.78,15.82,273765.0,13.3894,13.4063,13.3724,13.4063,273765.0
2024-04-09 15:50:00,15.82,15.88,15.81,15.88,1116829.0,13.4063,13.4572,13.3979,13.4572,1116829.0
2024-04-10 09:30:00,15.79,15.98,15.73,15.96,822490.0,13.3809,13.5419,13.3301,13.525,822490.0
2024-04-10 09:40:00,15.95,15.99,15.84,15.92,873052.0,13.5165,13.5504,13.4233,13.4911,873052.0
2024-04-10 09:50:00,15.92,16.04,15.92,16.0,752445.0,13.4911,13.5928,13.4911,13.5589,752445.0
2024-04-10 10:00:00,16.0,16.04,15.96,16.03,521546.0,13.5589,13.5928,13.525,13.5843,521546.0
2024-04-10 10:10:00,16.03,16.05,15.96,16.05,423626.0,13.5843,13.6013,13.525,13.6013,423626.0
2024-04-10 10:20:00,16.05,16.15,16.04,16.11,869989.0,13.6013,13.686,13.5928,13.6521,869989.0
2024-04-10 10:30:00,16.12,16.12,16.04,16.07,701546.0,13.6606,13.6606,13.5928,13.6182,701546.0
2024-04-10 10:40:00,16.07,16.07,16.0,16.04,288656.0,13.6182,13.6182,13.5589,13.5928,288656.0
2024-04-10 10:50:00,16.05,16.09,16.03,16.09,549131.0,13.6013,13.6352,13.5843,13.6352,549131.0
2024-04-10 11:00:00,16.09,16.11,16.01,16.02,675724.0,13.6352,13.6521,13.5674,13.5758,675724.0
2024-04-10 11:10:00,16.02,16.06,16.0,16.05,625979.0,13.5758,13.6097,13.5589,13.6013,625979.0
2024-04-10 11:20:00,16.05,16.09,16.02,16.09,333356.0,13.6013,13.6352,13.5758,13.6352,333356.0
2024-04-10 11:30:00,16.09,16.13,16.05,16.09,521267.0,13.6352,13.669,13.6013,13.6352,521267.0
2024-04-10 11:40:00,16.08,16.09,16.01,16.03,302444.0,13.6267,13.6352,13.5674,13.5843,302444.0
2024-04-10 11:50:00,16.03,16.08,16.03,16.06,265187.0,13.5843,13.6267,13.5843,13.6097,265187.0
2024-04-10 12:00:00,16.06,16.11,16.05,16.07,296518.0,13.6097,13.6521,13.6013,13.6182,296518.0
2024-04-10 12:10:00,16.07,16.07,16.05,16.06,226289.0,13.6182,13.6182,13.6013,13.6097,226289.0
2024-04-10 12:20:00,16.06,16.08,16.02,16.02,257761.0,13.6097,13.6267,13.5758,13.5758,257761.0
2024-04-10 12:30:00,16.03,16.04,16.0,16.03,327430.0,13.5843,13.5928,13.5589,13.5843,327430.0
2024-04-10 12:40:00,16.03,16.05,16.01,16.04,289800.0,13.5843,13.6013,13.5674,13.5928,289800.0
2024-04-10 12:50:00,16.04,16.07,16.01,16.04,357710.0,13.5928,13.6182,13.5674,13.5928,357710.0
2024-04-10 13:00:00,16.03,16.05,15.97,16.0,546842.0,13.5843,13.6013,13.5335,13.5589,546842.0
2024-04-10 13:10:00,16.0,16.08,16.0,16.07,476427.0,13.5589,13.6267,13.5589,13.6182,476427.0
2024-04-10 13:20:00,16.07,16.13,16.06,16.08,586105.0,13.6182,13.669,13.6097,13.6267,586105.0
2024-04-10 13:30:00,16.09,16.14,16.06,16.09,718278.0,13.6352,13.6775,13.6097,13.6352,718278.0
2024-04-10 13:40:00,16.09,16.1,16.04,16.08,251452.0,13.6352,13.6436,13.5928,13.6267,251452.0
2024-04-10 13:50:00,16.1,16.15,16.09,16.13,300832.0,13.6436,13.686,13.6352,13.669,300832.0
2024-04-10 14:00:00,16.13,16.14,16.09,16.11,418114.0,13.669,13.6775,13.6352,13.6521,418114.0
2024-04-10 14:10:00,16.12,16.14,16.1,16.11,342335.0,13.6606,13.6775,13.6436,13.6521,342335.0
2024-04-10 14:20:00,16.11,16.13,16.04,16.05,371888.0,13.6521,13.669,13.5928,13.6013,371888.0
2024-04-10 14:30:00,16.05,16.07,16.05,16.07,223059.0,13.6013,13.6182,13.6013,13.6182,223059.0
2024-04-10 14:40:00,16.07,16.09,16.04,16.05,450940.0,13.6182,13.6352,13.5928,13.6013,450940.0
2024-04-10 14:50:00,16.05,16.1,16.02,16.03,713744.0,13.6013,13.6436,13.5758,13.5843,713744.0
2024-04-10 15:00:00,16.03,16.05,16.01,16.03,278357.0,13.5843,13.6013,13.5674,13.5843,278357.0
2024-04-10 15:10:00,16.04,16.08,16.03,16.07,327623.0,13.5928,13.6267,13.5843,13.6182,327623.0
2024-04-10 15:20:00,16.07,16.1,16.06,16.09,316899.0,13.6182,13.6436,13.6097,13.6352,316899.0
2024-04-10 15:30:00,16.08,16.12,16.04,16.05,1192633.0,13.6267,13.6606,13.5928,13.6013,1192633.0
2024-04-10 15:40:00,16.05,16.13,16.05,16.13,854028.0,13.6013,13.669,13.6013,13.669,854028.0
2024-04-10 15:50:00,16.12,16.17,16.11,16.15,1975011.0,13.6606,13.7029,13.6521,13.686,1975011.0
2024-04-11 09:30:00,16.11,16.15,16.06,16.07,674852.0,13.6521,13.686,13.6097,13.6182,674852.0
2024-04-11 09:40:00,16.07,16.13,16.03,16.07,382639.0,13.6182,13.669,13.5843,13.6182,382639.0
2024-04-11 09:50:00,16.07,16.09,16.0,16.02,300854.0,13.6182,13.6352,13.5589,13.5758,300854.0
2024-04-11 10:00:00,16.02,16.06,16.0,16.05,223753.0,13.5758,13.6097,13.5589,13.6013,223753.0
2024-04-11 10:10:00,16.05,16.07,15.98,16.0,500676.0,13.6013,13.6182,13.5419,13.5589,500676.0
2024-04-11 10:20:00,16.0,16.05,15.99,16.02,406945.0,13.5589,13.6013,13.5504,13.5758,406945.0
2024-04-11 10:30:00,16.02,16.07,16.0,16.07,225444.0,13.5758,13.6182,13.5589,13.6182,225444.0
2024-04-11 10:40:00,16.07,16.08,16.02,16.02,224917.0,13.6182,13.6267,13.5758,13.5758,224917.0
2024-04-11 10:50:00,16.03,16.05,16.0,16.03,342583.0,13.5843,13.6013,13.5589,13.5843,342583.0
2024-04-11 11:00:00,16.03,16.06,16.02,16.03,158508.0,13.5843,13.6097,13.5758,13.5843,158508.0
2024-04-11 11:10:00,16.04,16.11,16.03,16.11,291403.0,13.5928,13.6521,13.5843,13.6521,291403.0
2024-04-11 11:20:00,16.1,16.12,16.06,16.06,149530.0,13.6436,13.6606,13.6097,13.6097,149530.0
2024-04-11 11:30:00,16.06,16.09,16.04,16.09,174479.0,13.6097,13.6352,13.5928,13.6352,174479.0
2024-04-11 11:40:00,16.09,16.13,16.08,16.1,181336.0,13.6352,13.669,13.6267,13.6436,181336.0
2024-04-11 11:50:00,16.1,16.15,16.1,16.14,158848.0,13.6436,13.686,13.6436,13.6775,158848.0
2024-04-11 12:00:00,16.14,16.15,16.1,16.11,261918.0,13.6775,13.686,13.6436,13.6521,261918.0
2024-04-11 12:10:00,16.12,16.12,16.04,16.07,327881.0,13.6606,13.6606,13.5928,13.6182,327881.0
2024-04-11 12:20:00,16.07,16.09,16.04,16.05,256669.0,13.6182,13.6352,13.5928,13.6013,256669.0
2024-04-11 12:30:00,16.04,16.07,16.03,16.04,131447.0,13.5928,13.6182,13.5843,13.5928,131447.0
2024-04-11 12:40:00,16.04,16.07,16.04,16.06,199595.0,13.5928,13.6182,13.5928,13.6097,199595.0
2024-04-11 12:50:00,16.06,16.08,16.06,16.07,168569.0,13.6097,13.6267,13.6097,13.6182,168569.0
2024-04-11 13:00:00,16.07,16.1,16.05,16.07,266784.0,13.6182,13.6436,13.6013,13.6182,266784.0
2024-04-11 13:10:00,16.07,16.1,16.07,16.08,108369.0,13.6182,13.6436,13.6182,13.6267,108369.0
2024-04-11 13:20:00,16.08,16.1,16.08,16.1,97552.0,13.6267,13.6436,13.6267,13.6436,97552.0
2024-04-11 13:30:00,16.1,16.12,16.08,16.09,133292.0,13.6436,13.6606,13.6267,13.6352,133292.0
2024-04-11 13:40:00,16.09,16.1,16.06,16.07,160786.0,13.6352,13.6436,13.6097,13.6182,160786.0
2024-04-11 13:50:00,16.07,16.09,16.05,16.07,269493.0,13.6182,13.6352,13.6013,13.6182,269493.0
2024-04-11 14:00:00,16.07,16.11,16.06,16.1,137808.0,13.6182,13.6521,13.6097,13.6436,137808.0
2024-04-11 14:10:00,16.1,16.11,16.08,16.09,237292.0,13.6436,13.6521,13.6267,13.6352,237292.0
2024-04-11 14:20:00,16.1,16.11,16.08,16.09,96027.0,13.6436,13.6521,13.6267,13.6352,96027.0
2024-04-11 14:30:00,16.09,16.1,16.08,16.09,141536.0,13.6352,13.6436,13.6267,13.6352,141536.0
2024-04-11 14:40:00,16.09,16.09,16.0,16.02,706350.0,13.6352,13.6352,13.5589,13.5758,706350.0
2024-04-11 14:50:00,16.02,16.02,15.98,15.99,762023.0,13.5758,13.5758,13.5419,13.5504,762023.0
2024-04-11 15:00:00,15.99,16.04,15.99,16.0,478218.0,13.5504,13.5928,13.5504,13.5589,478218.0
2024-04-11 15:10:00,16.01,16.02,15.95,15.99,905593.0,13.5674,13.5758,13.5165,13.5504,905593.0
2024-04-11 15:20:00,15.99,16.04,15.98,16.03,287584.0,13.5504,13.5928,13.5419,13.5843,287584.0
2024-04-11 15:30:00,16.03,16.04,16.0,16.03,253355.0,13.5843,13.5928,13.5589,13.5843,253355.0
2024-04-11 15:40:00,16.03,16.03,15.99,16.0,684786.0,13.5843,13.5843,13.5504,13.5589,684786.0
2024-04-11 15:50:00,16.0,16.01,15.94,16.0,1177736.0,13.5589,13.5674,13.508,13.5589,1177736.0
2024-04-12 09:30:00,16.08,16.12,16.01,16.11,977434.0,13.6267,13.6606,13.5674,13.6521,977434.0
2024-04-12 09:40:00,16.1,16.12,15.97,15.97,515192.0,13.6436,13.6606,13.5335,13.5335,515192.0
2024-04-12 09:50:00,15.97,15.98,15.89,15.93,412724.0,13.5335,13.5419,13.4657,13.4996,412724.0
2024-04-12 10:00:00,15.93,15.97,15.89,15.9,278138.0,13.4996,13.5335,13.4657,13.4741,278138.0
2024-04-12 10:10:00,15.9,15.96,15.88,15.95,294293.0,13.4741,13.525,13.4572,13.5165,294293.0
2024-04-12 10:20:00,15.95,15.96,15.91,15.93,129339.0,13.5165,13.525,13.4826,13.4996,129339.0
2024-04-12 10:30:00,15.93,15.96,15.92,15.94,178133.0,13.4996,13.525,13.4911,13.508,178133.0
2024-04-12 10:40:00,15.95,15.95,15.89,15.91,218956.0,13.5165,13.5165,13.4657,13.4826,218956.0
2024-04-12 10:50:00,15.9,15.92,15.82,15.83,242845.0,13.4741,13.4911,13.4063,13.4148,242845.0
2024-04-12 11:00:00,15.83,15.88,15.83,15.84,469345.0,13.4148,13.4572,13.4148,13.4233,469345.0
2024-04-12 11:10:00,15.84,15.87,15.81,15.87,218309.0,13.4233,13.4487,13.3979,13.4487,218309.0
2024-04-12 11:20:00,15.87,15.87,15.83,15.84,202162.0,13.4487,13.4487,13.4148,13.4233,202162.0
2024-04-12 11:30:00,15.84,15.86,15.8,15.81,257791.0,13.4233,13.4402,13.3894,13.3979,257791.0
2024-04-12 11:40:00,15.81,15.83,15.8,15.82,193350.0,13.3979,13.4148,13.3894,13.4063,193350.0
2024-04-12 11:50:00,15.82,15.84,15.79,15.79,365900.0,13.4063,13.4233,13.3809,13.3809,365900.0
2024-04-12 12:00:00,15.79,15.88,15.78,15.84,583944.0,13.3809,13.4572,13.3724,13.4233,583944.0
2024-04-12 12:10:00,15.84,15.87,15.81,15.83,344161.0,13.4233,13.4487,13.3979,13.4148,344161.0
2024-04-12 12:20:00,15.84,15.84,15.8,15.81,207121.0,13.4233,13.4233,13.3894,13.3979,207121.0
2024-04-12 12:30:00,15.81,15.85,15.76,15.77,418988.0,13.3979,13.4318,13.3555,13.364,418988.0
2024-04-12 12:40:00,15.78,15.79,15.73,15.74,288115.0,13.3724,13.3809,13.3301,13.3386,288115.0
2024-04-12 12:50:00,15.74,15.79,15.71,15.76,652447.0,13.3386,13.3809,13.3131,13.3555,652447.0
2024-04-12 13:00:00,15.76,15.77,15.71,15.71,257094.0,13.3555,13.364,13.3131,13.3131,257094.0
2024-04-12 13:10:00,15.72,15.75,15.7,15.7,383233.0,13.3216,13.347,13.3047,13.3047,383233.0
2024-04-12 13:20:00,15.71,15.72,15.65,15.65,449773.0,13.3131,13.3216,13.2623,13.2623,449773.0
2024-04-12 13:30:00,15.65,15.67,15.63,15.65,212174.0,13.2623,13.2792,13.2453,13.2623,212174.0
2024-04-12 13:40:00,15.65,15.67,15.62,15.66,193686.0,13.2623,13.2792,13.2369,13.2708,193686.0
2024-04-12 13:50:00,15.66,15.68,15.65,15.67,158662.0,13.2708,13.2877,13.2623,13.2792,158662.0
2024-04-12 14:00:00,15.67,15.73,15.64,15.71,298728.0,13.2792,13.3301,13.2538,13.3131,298728.0
2024-04-12 14:10:00,15.71,15.73,15.69,15.71,310084.0,13.3131,13.3301,13.2962,13.3131,310084.0
2024-04-12 14:20:00,15.71,15.71,15.66,15.67,218698.0,13.3131,13.3131,13.2708,13.2792,218698.0
2024-04-12 14:30:00,15.67,15.67,15.6,15.61,325396.0,13.2792,13.2792,13.2199,13.2284,325396.0
2024-04-12 14:40:00,15.61,15.64,15.6,15.61,268185.0,13.2284,13.2538,13.2199,13.2284,268185.0
2024-04-12 14:50:00,15.61,15.63,15.56,15.56,426643.0,13.2284,13.2453,13.186,13.186,426643.0
2024-04-12 15:00:00,15.56,15.63,15.55,15.62,618678.0,13.186,13.2453,13.1775,13.2369,618678.0
2024-04-12 15:10:00,15.62,15.62,15.6,15.62,521814.0,13.2369,13.2369,13.2199,13.2369,521814.0
2024-04-12 15:20:00,15.61,15.66,15.61,15.63,1231131.0,13.2284,13.2708,13.2284,13.2453,1231131.0
2024-04-12 15:30:00,15.63,15.67,15.62,15.65,796864.0,13.2453,13.2792,13.2369,13.2623,796864.0
2024-04-12 15:40:00,15.66,15.71,15.65,15.7,884994.0,13.2708,13.3131,13.2623,13.3047,884994.0
2024-04-12 15:50:00,15.69,15.73,15.68,15.72,3123038.0,13.2962,13.3301,13.2877,13.3216,3123038.0
2024-04-15 09:30:00,15.61,15.7,15.52,15.69,934526.0,13.2284,13.3047,13.1521,13.2962,934526.0
2024-04-15 09:40:00,15.7,15.74,15.67,15.69,484794.0,13.3047,13.3386,13.2792,13.2962,484794.0
2024-04-15 09:50:00,15.69,15.75,15.63,15.68,509280.0,13.2962,13.347,13.2453,13.2877,509280.0
2024-04-15 10:00:00,15.68,15.69,15.63,15.65,408422.0,13.2877,13.2962,13.2453,13.2623,408422.0
2024-04-15 10:10:00,15.65,15.72,15.62,15.68,631982.0,13.2623,13.3216,13.2369,13.2877,631982.0
2024-04-15 10:20:00,15.68,15.72,15.67,15.7,363194.0,13.2877,13.3216,13.2792,13.3047,363194.0
2024-04-15 10:30:00,15.69,15.8,15.68,15.74,595941.0,13.2962,13.3894,13.2877,13.3386,595941.0
2024-04-15 10:40:00,15.74,15.81,15.74,15.79,480635.0,13.3386,13.3979,13.3386,13.3809,480635.0
2024-04-15 10:50:00,15.79,15.82,15.76,15.79,981730.0,13.3809,13.4063,13.3555,13.3809,981730.0
2024-04-15 11:00:00,15.79,15.8,15.72,15.75,352298.0,13.3809,13.3894,13.3216,13.347,352298.0
2024-04-15 11:10:00,15.74,15.75,15.71,15.72,464488.0,13.3386,13.347,13.3131,13.3216,464488.0
2024-04-15 11:20:00,15.73,15.79,15.71,15.78,551312.0,13.3301,13.3809,13.3131,13.3724,551312.0
2024-04-15 11:30:00,15.78,15.79,15.73,15.77,391258.0,13.3724,13.3809,13.3301,13.364,391258.0
2024-04-15 11:40:00,15.77,15.79,15.74,15.75,336247.0,13.364,13.3809,13.3386,13.347,336247.0
2024-04-15 11:50:00,15.75,15.78,15.74,15.76,185429.0,13.347,13.3724,13.3386,13.3555,185429.0
2024-04-15 12:00:00,15.77,15.77,15.72,15.73,268265.0,13.364,13.364,13.3216,13.3301,268265.0
2024-04-15 12:10:00,15.73,15.75,15.72,15.73,430957.0,13.3301,13.347,13.3216,13.3301,430957.0
2024-04-15 12:20:00,15.73,15.75,15.71,15.74,720098.0,13.3301,13.347,13.3131,13.3386,720098.0
2024-04-15 12:30:00,15.74,15.74,15.68,15.69,326546.0,13.3386,13.3386,13.2877,13.2962,326546.0
2024-04-15 12:40:00,15.69,15.7,15.66,15.68,594908.0,13.2962,13.3047,13.2708,13.2877,594908.0
2024-04-15 12:50:00,15.68,15.74,15.68,15.74,367192.0,13.2877,13.3386,13.2877,13.3386,367192.0
2024-04-15 13:00:00,15.73,15.74,15.7,15.72,352876.0,13.3301,13.3386,13.3047,13.3216,352876.0
2024-04-15 13:10:00,15.72,15.72,15.64,15.66,320495.0,13.3216,13.3216,13.2538,13.2708,320495.0
2024-04-15 13:20:00,15.66,15.66,15.57,15.61,874002.0,13.2708,13.2708,13.1945,13.2284,874002.0
2024-04-15 13:30:00,15.61,15.65,15.57,15.62,615544.0,13.2284,13.2623,13.1945,13.2369,615544.0
2024-04-15 13:40:00,15.63,15.65,15.61,15.65,803504.0,13.2453,13.2623,13.2284,13.2623,803504.0
2024-04-15 13:50:00,15.65,15.7,15.64,15.69,311100.0,13.2623,13.3047,13.2538,13.2962,311100.0
2024-04-15 14:00:00,15.69,15.69,15.64,15.66,449353.0,13.2962,13.2962,13.2538,13.2708,449353.0
2024-04-15 14:10:00,15.66,15.68,15.62,15.67,610146.0,13.2708,13.2877,13.2369,13.2792,610146.0
2024-04-15 14:20:00,15.68,15.69,15.65,15.66,692496.0,13.2877,13.2962,13.2623,13.2708,692496.0
2024-04-15 14:30:00,15.66,15.73,15.64,15.7,546151.0,13.2708,13.3301,13.2538,13.3047,546151.0
2024-04-15 14:40:00,15.7,15.72,15.68,15.69,443292.0,13.3047,13.3216,13.2877,13.2962,443292.0
2024-04-15 14:50:00,15.69,15.72,15.67,15.71,351739.0,13.2962,13.3216,13.2792,13.3131,351739.0
2024-04-15 15:00:00,15.71,15.72,15.69,15.71,511217.0,13.3131,13.3216,13.2962,13.3131,511217.0
2024-04-15 15:10:00,15.7,15.71,15.68,15.7,740550.0,13.3047,13.3131,13.2877,13.3047,740550.0
2024-04-15 15:20:00,15.7,15.73,15.69,15.71,434728.0,13.3047,13.3301,13.2962,13.3131,434728.0
2024-04-15 15:30:00,15.72,15.76,15.71,15.76,584340.0,13.3216,13.3555,13.3131,13.3555,584340.0
2024-04-15 15:40:00,15.76,15.76,15.72,15.75,898350.0,13.3555,13.3555,13.3216,13.347,898350.0
2024-04-15 15:50:00,15.74,15.8,15.72,15.78,1679303.0,13.3386,13.3894,13.3216,13.3724,1679303.0
2024-04-16 09:30:00,15.47,15.55,15.38,15.41,1231099.0,13.1097,13.1775,13.0335,13.0589,1231099.0
2024-04-16 09:40:00,15.4,15.43,15.33,15.35,516326.0,13.0504,13.0758,12.9911,13.0081,516326.0
2024-04-16 09:50:00,15.35,15.44,15.34,15.42,508101.0,13.0081,13.0843,12.9996,13.0674,508101.0
2024-04-16 10:00:00,15.42,15.52,15.4,15.5,438630.0,13.0674,13.1521,13.0504,13.1352,438630.0
2024-04-16 10:10:00,15.5,15.53,15.46,15.51,337766.0,13.1352,13.1606,13.1013,13.1436,337766.0
2024-04-16 10:20:00,15.51,15.52,15.44,15.46,353098.0,13.1436,13.1521,13.0843,13.1013,353098.0
2024-04-16 10:30:00,15.46,15.51,15.45,15.51,349131.0,13.1013,13.1436,13.0928,13.1436,349131.0
2024-04-16 10:40:00,15.51,15.61,15.5,15.6,589540.0,13.1436,13.2284,13.1352,13.2199,589540.0
2024-04-16 10:50:00,15.61,15.61,15.51,15.56,401159.0,13.2284,13.2284,13.1436,13.186,401159.0
2024-04-16 11:00:00,15.55,15.62,15.54,15.57,289015.0,13.1775,13.2369,13.1691,13.1945,289015.0
2024-04-16 11:10:00,15.57,15.59,15.55,15.58,436558.0,13.1945,13.2114,13.1775,13.203,436558.0
2024-04-16 11:20:00,15.59,15.63,15.56,15.61,330200.0,13.2114,13.2453,13.186,13.2284,330200.0
2024-04-16 11:30:00,15.61,15.61,15.56,15.61,196258.0,13.2284,13.2284,13.186,13.2284,196258.0
2024-04-16 11:40:00,15.6,15.64,15.58,15.62,246099.0,13.2199,13.2538,13.203,13.2369,246099.0
2024-04-16 11:50:00,15.62,15.65,15.61,15.63,225242.0,13.2369,13.2623,13.2284,13.2453,225242.0
2024-04-16 12:00:00,15.63,15.64,15.6,15.61,167108.0,13.2453,13.2538,13.2199,13.2284,167108.0
2024-04-16 12:10:00,15.61,15.64,15.6,15.62,221551.0,13.2284,13.2538,13.2199,13.2369,221551.0
2024-04-16 12:20:00,15.62,15.66,15.61,15.65,490187.0,13.2369,13.2708,13.2284,13.2623,490187.0
2024-04-16 12:30:00,15.66,15.66,15.62,15.64,202711.0,13.2708,13.2708,13.2369,13.2538,202711.0
2024-04-16 12:40:00,15.64,15.67,15.63,15.67,445705.0,13.2538,13.2792,13.2453,13.2792,445705.0
2024-04-16 12:50:00,15.67,15.67,15.6,15.63,287733.0,13.2792,13.2792,13.2199,13.2453,287733.0
2024-04-16 13:00:00,15.63,15.63,15.57,15.59,325389.0,13.2453,13.2453,13.1945,13.2114,325389.0
2024-04-16 13:10:00,15.59,15.6,15.55,15.59,305820.0,13.2114,13.2199,13.1775,13.2114,305820.0
2024-04-16 13:20:00,15.6,15.6,15.56,15.57,361144.0,13.2199,13.2199,13.186,13.1945,361144.0
2024-04-16 13:30:00,15.57,15.57,15.5,15.55,662352.0,13.1945,13.1945,13.1352,13.1775,662352.0
2024-04-16 13:40:00,15.55,15.61,15.54,15.55,276262.0,13.1775,13.2284,13.1691,13.1775,276262.0
2024-04-16 13:50:00,15.56,15.6,15.54,15.6,182642.0,13.186,13.2199,13.1691,13.2199,182642.0
2024-04-16 14:00:00,15.59,15.71,15.59,15.7,337262.0,13.2114,13.3131,13.2114,13.3047,337262.0
2024-04-16 14:10:00,15.7,15.71,15.61,15.61,246599.0,13.3047,13.3131,13.2284,13.2284,246599.0
2024-04-16 14:20:00,15.62,15.62,15.57,15.6,407831.0,13.2369,13.2369,13.1945,13.2199,407831.0
2024-04-16 14:30:00,15.6,15.65,15.58,15.64,184087.0,13.2199,13.2623,13.203,13.2538,184087.0
2024-04-16 14:40:00,15.64,15.65,15.62,15.62,201591.0,13.2538,13.2623,13.2369,13.2369,201591.0
2024-04-16 14:50:00,15.63,15.67,15.62,15.66,200557.0,13.2453,13.2792,13.2369,13.2708,200557.0
2024-04-16 15:00:00,15.66,15.67,15.64,15.66,207210.0,13.2708,13.2792,13.2538,13.2708,207210.0
2024-04-16 15:10:00,15.66,15.7,15.66,15.7,291657.0,13.2708,13.3047,13.2708,13.3047,291657.0
2024-04-16 15:20:00,15.7,15.71,15.68,15.71,220124.0,13.3047,13.3131,13.2877,13.3131,220124.0
2024-04-16 15:30:00,15.71,15.71,15.64,15.69,355269.0,13.3131,13.3131,13.2538,13.2962,355269.0
2024-04-16 15:40:00,15.68,15.7,15.66,15.68,437194.0,13.2877,13.3047,13.2708,13.2877,437194.0
2024-04-16 15:50:00,15.68,15.69,15.64,15.66,893788.0,13.2877,13.2962,13.2538,13.2708,893788.0
2024-04-17 09:30:00,15.69,15.75,15.64,15.65,350418.0,13.2962,13.347,13.2538,13.2623,350418.0
2024-04-17 09:40:00,15.64,15.74,15.64,15.68,235916.0,13.2538,13.3386,13.2538,13.2877,235916.0
2024-04-17 09:50:00,15.68,15.74,15.65,15.66,175418.0,13.2877,13.3386,13.2623,13.2708,175418.0
2024-04-17 10:00:00,15.67,15.69,15.61,15.67,208974.0,13.2792,13.2962,13.2284,13.2792,208974.0
2024-04-17 10:10:00,15.67,15.71,15.64,15.66,353926.0,13.2792,13.3131,13.2538,13.2708,353926.0
2024-04-17 10:20:00,15.65,15.69,15.64,15.67,205359.0,13.2623,13.2962,13.2538,13.2792,205359.0
2024-04-17 10:30:00,15.67,15.69,15.62,15.65,150499.0,13.2792,13.2962,13.2369,13.2623,150499.0
2024-04-17 10:40:00,15.65,15.73,15.65,15.7,258413.0,13.2623,13.3301,13.2623,13.3047,258413.0
2024-04-17 10:50:00,15.7,15.71,15.65,15.66,182292.0,13.3047,13.3131,13.2623,13.2708,182292.0
2024-04-17 11:00:00,15.66,15.75,15.65,15.72,330343.0,13.2708,13.347,13.2623,13.3216,330343.0
2024-04-17 11:10:00,15.71,15.76,15.7,15.76,318615.0,13.3131,13.3555,13.3047,13.3555,318615.0
2024-04-17 11:20:00,15.76,15.76,15.72,15.74,97651.0,13.3555,13.3555,13.3216,13.3386,97651.0
2024-04-17 11:30:00,15.73,15.74,15.7,15.72,161996.0,13.3301,13.3386,13.3047,13.3216,161996.0
2024-04-17 11:40:00,15.72,15.76,15.7,15.75,311183.0,13.3216,13.3555,13.3047,13.347,311183.0
2024-04-17 11:50:00,15.75,15.77,15.71,15.74,257240.0,13.347,13.364,13.3131,13.3386,257240.0
2024-04-17 12:00:00,15.75,15.75,15.65,15.66,467105.0,13.347,13.347,13.2623,13.2708,467105.0
2024-04-17 12:10:00,15.65,15.69,15.64,15.68,604182.0,13.2623,13.2962,13.2538,13.2877,604182.0
2024-04-17 12:20:00,15.68,15.71,15.64,15.65,199426.0,13.2877,13.3131,13.2538,13.2623,199426.0
2024-04-17 12:30:00,15.65,15.65,15.59,15.59,220664.0,13.2623,13.2623,13.2114,13.2114,220664.0
2024-04-17 12:40:00,15.59,15.6,15.53,15.59,304180.0,13.2114,13.2199,13.1606,13.2114,304180.0
2024-04-17 12:50:00,15.58,15.61,15.55,15.61,113369.0,13.203,13.2284,13.1775,13.2284,113369.0
2024-04-17 13:00:00,15.6,15.66,15.59,15.62,373461.0,13.2199,13.2708,13.2114,13.2369,373461.0
2024-04-17 13:10:00,15.63,15.65,15.6,15.63,281632.0,13.2453,13.2623,13.2199,13.2453,281632.0
2024-04-17 13:20:00,15.64,15.7,15.63,15.68,230727.0,13.2538,13.3047,13.2453,13.2877,230727.0
2024-04-17 13:30:00,15.68,15.73,15.67,15.71,237034.0,13.2877,13.3301,13.2792,13.3131,237034.0
2024-04-17 13:40:00,15.72,15.73,15.68,15.71,248408.0,13.3216,13.3301,13.2877,13.3131,248408.0
2024-04-17 13:50:00,15.72,15.78,15.71,15.78,270247.0,13.3216,13.3724,13.3131,13.3724,270247.0
2024-04-17 14:00:00,15.78,15.79,15.76,15.78,319979.0,13.3724,13.3809,13.3555,13.3724,319979.0
2024-04-17 14:10:00,15.78,15.79,15.75,15.76,290001.0,13.3724,13.3809,13.347,13.3555,290001.0
2024-04-17 14:20:00,15.76,15.77,15.73,15.74,449809.0,13.3555,13.364,13.3301,13.3386,449809.0
2024-04-17 14:30:00,15.74,15.79,15.73,15.78,175685.0,13.3386,13.3809,13.3301,13.3724,175685.0
2024-04-17 14:40:00,15.78,15.84,15.77,15.78,317040.0,13.3724,13.4233,13.364,13.3724,317040.0
2024-04-17 14:50:00,15.77,15.79,15.73,15.74,379873.0,13.364,13.3809,13.3301,13.3386,379873.0
2024-04-17 15:00:00,15.74,15.74,15.71,15.73,233810.0,13.3386,13.3386,13.3131,13.3301,233810.0
2024-04-17 15:10:00,15.73,15.74,15.7,15.71,359673.0,13.3301,13.3386,13.3047,13.3131,359673.0
2024-04-17 15:20:00,15.72,15.73,15.7,15.71,235729.0,13.3216,13.3301,13.3047,13.3131,235729.0
2024-04-17 15:30:00,15.71,15.71,15.67,15.68,365676.0,13.3131,13.3131,13.2792,13.2877,365676.0
2024-04-17 15:40:00,15.68,15.71,15.66,15.68,444200.0,13.2877,13.3131,13.2708,13.2877,444200.0
2024-04-17 15:50:00,15.68,15.72,15.67,15.68,1245957.0,13.2877,13.3216,13.2792,13.2877,1245957.0
2024-04-18 09:30:00,15.91,16.0,15.88,15.94,560308.0,13.4826,13.5589,13.4572,13.508,560308.0
2024-04-18 09:40:00,15.93,15.94,15.84,15.88,252572.0,13.4996,13.508,13.4233,13.4572,252572.0
2024-04-18 09:50:00,15.88,15.89,15.84,15.89,202484.0,13.4572,13.4657,13.4233,13.4657,202484.0
2024-04-18 10:00:00,15.89,15.89,15.82,15.88,153596.0,13.4657,13.4657,13.4063,13.4572,153596.0
2024-04-18 10:10:00,15.87,15.93,15.85,15.91,199019.0,13.4487,13.4996,13.4318,13.4826,199019.0
2024-04-18 10:20:00,15.91,15.94,15.9,15.91,180295.0,13.4826,13.508,13.4741,13.4826,180295.0
2024-04-18 10:30:00,15.92,15.99,15.91,15.96,519007.0,13.4911,13.5504,13.4826,13.525,519007.0
2024-04-18 10:40:00,15.95,15.96,15.87,15.88,187899.0,13.5165,13.525,13.4487,13.4572,187899.0
2024-04-18 10:50:00,15.87,15.87,15.79,15.82,274348.0,13.4487,13.4487,13.3809,13.4063,274348.0
2024-04-18 11:00:00,15.82,15.85,15.8,15.83,397028.0,13.4063,13.4318,13.3894,13.4148,397028.0
2024-04-18 11:10:00,15.83,15.85,15.79,15.8,289483.0,13.4148,13.4318,13.3809,13.3894,289483.0
2024-04-18 11:20:00,15.79,15.81,15.76,15.77,251571.0,13.3809,13.3979,13.3555,13.364,251571.0
2024-04-18 11:30:00,15.77,15.79,15.74,15.78,189573.0,13.364,13.3809,13.3386,13.3724,189573.0
2024-04-18 11:40:00,15.77,15.77,15.72,15.74,231765.0,13.364,13.364,13.3216,13.3386,231765.0
2024-04-18 11:50:00,15.73,15.76,15.72,15.73,151667.0,13.3301,13.3555,13.3216,13.3301,151667.0
2024-04-18 12:00:00,15.73,15.74,15.67,15.69,226251.0,13.3301,13.3386,13.2792,13.2962,226251.0
2024-04-18 12:10:00,15.69,15.71,15.67,15.7,217972.0,13.2962,13.3131,13.2792,13.3047,217972.0
2024-04-18 12:20:00,15.69,15.73,15.69,15.72,169485.0,13.2962,13.3301,13.2962,13.3216,169485.0
2024-04-18 12:30:00,15.71,15.76,15.69,15.73,248878.0,13.3131,13.3555,13.2962,13.3301,248878.0
2024-04-18 12:40:00,15.74,15.74,15.67,15.68,136853.0,13.3386,13.3386,13.2792,13.2877,136853.0
2024-04-18 12:50:00,15.69,15.69,15.65,15.67,181664.0,13.2962,13.2962,13.2623,13.2792,181664.0
2024-04-18 13:00:00,15.66,15.67,15.61,15.64,425458.0,13.2708,13.2792,13.2284,13.2538,425458.0
2024-04-18 13:10:00,15.64,15.65,15.6,15.61,419019.0,13.2538,13.2623,13.2199,13.2284,419019.0
2024-04-18 13:20:00,15.61,15.64,15.58,15.64,638295.0,13.2284,13.2538,13.203,13.2538,638295.0
2024-04-18 13:30:00,15.64,15.65,15.59,15.61,232011.0,13.2538,13.2623,13.2114,13.2284,232011.0
2024-04-18 13:40:00,15.6,15.63,15.56,15.6,232966.0,13.2199,13.2453,13.186,13.2199,232966.0
2024-04-18 13:50:00,15.6,15.61,15.58,15.6,213122.0,13.2199,13.2284,13.203,13.2199,213122.0
2024-04-18 14:00:00,15.6,15.61,15.55,15.56,360432.0,13.2199,13.2284,13.1775,13.186,360432.0
2024-04-18 14:10:00,15.56,15.62,15.55,15.62,296521.0,13.186,13.2369,13.1775,13.2369,296521.0
2024-04-18 14:20:00,15.62,15.64,15.6,15.63,273979.0,13.2369,13.2538,13.2199,13.2453,273979.0
2024-04-18 14:30:00,15.62,15.63,15.58,15.6,405632.0,13.2369,13.2453,13.203,13.2199,405632.0
2024-04-18 14:40:00,15.6,15.64,15.59,15.62,286762.0,13.2199,13.2538,13.2114,13.2369,286762.0
2024-04-18 14:50:00,15.62,15.62,15.54,15.55,305473.0,13.2369,13.2369,13.1691,13.1775,305473.0
2024-04-18 15:00:00,15.55,15.59,15.53,15.57,306291.0,13.1775,13.2114,13.1606,13.1945,306291.0
2024-04-18 15:10:00,15.57,15.58,15.55,15.58,360545.0,13.1945,13.203,13.1775,13.203,360545.0
2024-04-18 15:20:00,15.57,15.58,15.53,15.55,446880.0,13.1945,13.203,13.1606,13.1775,446880.0
2024-04-18 15:30:00,15.56,15.6,15.55,15.6,259803.0,13.186,13.2199,13.1775,13.2199,259803.0
2024-04-18 15:40:00,15.59,15.61,15.58,15.6,324841.0,13.2114,13.2284,13.203,13.2199,324841.0
2024-04-18 15:50:00,15.6,15.61,15.57,15.58,857820.0,13.2199,13.2284,13.1945,13.203,857820.0
2024-04-19 09:30:00,15.66,15.85,15.64,15.82,570150.0,13.2708,13.4318,13.2538,13.4063,570150.0
2024-04-19 09:40:00,15.82,15.86,15.77,15.77,241634.0,13.4063,13.4402,13.364,13.364,241634.0
2024-04-19 09:50:00,15.77,15.84,15.76,15.82,206932.0,13.364,13.4233,13.3555,13.4063,206932.0
2024-04-19 10:00:00,15.82,15.85,15.79,15.84,824242.0,13.4063,13.4318,13.3809,13.4233,824242.0
2024-04-19 10:10:00,15.83,15.91,15.83,15.86,665253.0,13.4148,13.4826,13.4148,13.4402,665253.0
2024-04-19 10:20:00,15.87,16.17,15.86,16.16,1271467.0,13.4487,13.7029,13.4402,13.6945,1271467.0
2024-04-19 10:30:00,16.16,16.35,16.03,16.05,3020108.0,13.6945,13.8555,13.5843,13.6013,3020108.0
2024-04-19 10:40:00,16.05,16.15,16.03,16.13,835966.0,13.6013,13.686,13.5843,13.669,835966.0
2024-04-19 10:50:00,16.13,16.16,16.09,16.11,572433.0,13.669,13.6945,13.6352,13.6521,572433.0
2024-04-19 11:00:00,16.11,16.22,16.1,16.21,815939.0,13.6521,13.7453,13.6436,13.7368,815939.0
2024-04-19 11:10:00,16.21,16.22,16.16,16.18,484685.0,13.7368,13.7453,13.6945,13.7114,484685.0
2024-04-19 11:20:00,16.18,16.21,16.14,16.16,600612.0,13.7114,13.7368,13.6775,13.6945,600612.0
2024-04-19 11:30:00,16.16,16.19,16.14,16.19,401435.0,13.6945,13.7199,13.6775,13.7199,401435.0
2024-04-19 11:40:00,16.19,16.23,16.17,16.22,548149.0,13.7199,13.7538,13.7029,13.7453,548149.0
2024-04-19 11:50:00,16.22,16.24,16.19,16.22,404710.0,13.7453,13.7623,13.7199,13.7453,404710.0
2024-04-19 12:00:00,16.22,16.24,16.19,16.21,263796.0,13.7453,13.7623,13.7199,13.7368,263796.0
2024-04-19 12:10:00,16.21,16.22,16.17,16.19,388612.0,13.7368,13.7453,13.7029,13.7199,388612.0
2024-04-19 12:20:00,16.19,16.22,16.19,16.21,204097.0,13.7199,13.7453,13.7199,13.7368,204097.0
2024-04-19 12:30:00,16.21,16.23,16.21,16.22,219902.0,13.7368,13.7538,13.7368,13.7453,219902.0
2024-04-19 12:40:00,16.23,16.31,16.22,16.3,625407.0,13.7538,13.8216,13.7453,13.8131,625407.0
2024-04-19 12:50:00,16.3,16.42,16.3,16.41,1242413.0,13.8131,13.9148,13.8131,13.9063,1242413.0
2024-04-19 13:00:00,16.42,16.43,16.38,16.41,1185984.0,13.9148,13.9233,13.8809,13.9063,1185984.0
2024-04-19 13:10:00,16.41,16.43,16.36,16.39,794030.0,13.9063,13.9233,13.864,13.8894,794030.0
2024-04-19 13:20:00,16.39,16.42,16.37,16.37,503017.0,13.8894,13.9148,13.8724,13.8724,503017.0
2024-04-19 13:30:00,16.38,16.42,16.37,16.39,481592.0,13.8809,13.9148,13.8724,13.8894,481592.0
2024-04-19 13:40:00,16.39,16.41,16.37,16.39,451955.0,13.8894,13.9063,13.8724,13.8894,451955.0
2024-04-19 13:50:00,16.39,16.41,16.32,16.35,361421.0,13.8894,13.9063,13.8301,13.8555,361421.0
2024-04-19 14:00:00,16.35,16.35,16.29,16.32,436679.0,13.8555,13.8555,13.8046,13.8301,436679.0
2024-04-19 14:10:00,16.32,16.34,16.29,16.33,306188.0,13.8301,13.847,13.8046,13.8385,306188.0
2024-04-19 14:20:00,16.34,16.34,16.31,16.32,353947.0,13.847,13.847,13.8216,13.8301,353947.0
2024-04-19 14:30:00,16.32,16.36,16.31,16.34,812606.0,13.8301,13.864,13.8216,13.847,812606.0
2024-04-19 14:40:00,16.34,16.35,16.27,16.3,1160119.0,13.847,13.8555,13.7877,13.8131,1160119.0
2024-04-19 14:50:00,16.3,16.33,16.29,16.32,612595.0,13.8131,13.8385,13.8046,13.8301,612595.0
2024-04-19 15:00:00,16.32,16.33,16.3,16.32,375967.0,13.8301,13.8385,13.8131,13.8301,375967.0
2024-04-19 15:10:00,16.32,16.35,16.31,16.33,291471.0,13.8301,13.8555,13.8216,13.8385,291471.0
2024-04-19 15:20:00,16.34,16.34,16.29,16.31,694879.0,13.847,13.847,13.8046,13.8216,694879.0
2024-04-19 15:30:00,16.3,16.35,16.3,16.35,826379.0,13.8131,13.8555,13.8131,13.8555,826379.0
2024-04-19 15:40:00,16.35,16.45,16.34,16.44,1968101.0,13.8555,13.9402,13.847,13.9318,1968101.0
2024-04-19 15:50:00,16.44,16.53,16.41,16.47,5175900.0,13.9318,14.008,13.9063,13.9572,5175900.0
2024-04-22 09:30:00,16.48,16.51,16.41,16.44,1154118.0,13.9656,13.9911,13.9063,13.9318,1154118.0
2024-04-22 09:40:00,16.44,16.53,16.41,16.52,1370292.0,13.9318,14.008,13.9063,13.9995,1370292.0
2024-04-22 09:50:00,16.52,16.59,16.49,16.53,583529.0,13.9995,14.0589,13.9741,14.008,583529.0
2024-04-22 10:00:00,16.54,16.58,16.5,16.57,691280.0,14.0165,14.0504,13.9826,14.0419,691280.0
2024-04-22 10:10:00,16.57,16.68,16.57,16.67,820976.0,14.0419,14.1351,14.0419,14.1267,820976.0
2024-04-22 10:20:00,16.68,16.74,16.65,16.71,909552.0,14.1351,14.186,14.1097,14.1606,909552.0
2024-04-22 10:30:00,16.7,16.72,16.63,16.66,686686.0,14.1521,14.169,14.0928,14.1182,686686.0
2024-04-22 10:40:00,16.66,16.68,16.64,16.68,488513.0,14.1182,14.1351,14.1012,14.1351,488513.0
2024-04-22 10:50:00,16.68,16.73,16.65,16.68,735932.0,14.1351,14.1775,14.1097,14.1351,735932.0
2024-04-22 11:00:00,16.68,16.7,16.6,16.6,599396.0,14.1351,14.1521,14.0673,14.0673,599396.0
2024-04-22 11:10:00,16.61,16.65,16.57,16.62,391507.0,14.0758,14.1097,14.0419,14.0843,391507.0
2024-04-22 11:20:00,16.62,16.66,16.61,16.66,387970.0,14.0843,14.1182,14.0758,14.1182,387970.0
2024-04-22 11:30:00,16.66,16.67,16.63,16.66,320956.0,14.1182,14.1267,14.0928,14.1182,320956.0
2024-04-22 11:40:00,16.66,16.66,16.63,16.65,232910.0,14.1182,14.1182,14.0928,14.1097,232910.0
2024-04-22 11:50:00,16.65,16.67,16.64,16.66,386209.0,14.1097,14.1267,14.1012,14.1182,386209.0
2024-04-22 12:00:00,16.66,16.69,16.65,16.67,335420.0,14.1182,14.1436,14.1097,14.1267,335420.0
2024-04-22 12:10:00,16.66,16.76,16.65,16.75,429967.0,14.1182,14.2029,14.1097,14.1945,429967.0
2024-04-22 12:20:00,16.75,16.76,16.71,16.73,248932.0,14.1945,14.2029,14.1606,14.1775,248932.0
2024-04-22 12:30:00,16.73,16.8,16.73,16.8,460690.0,14.1775,14.2368,14.1775,14.2368,460690.0
2024-04-22 12:40:00,16.79,16.84,16.79,16.83,422427.0,14.2284,14.2707,14.2284,14.2623,422427.0
2024-04-22 12:50:00,16.83,16.86,16.8,16.86,277723.0,14.2623,14.2877,14.2368,14.2877,277723.0
2024-04-22 13:00:00,16.86,16.89,16.81,16.89,704655.0,14.2877,14.3131,14.2453,14.3131,704655.0
2024-04-22 13:10:00,16.88,16.9,16.86,16.87,628145.0,14.3046,14.3216,14.2877,14.2961,628145.0
2024-04-22 13:20:00,16.87,16.88,16.81,16.83,526456.0,14.2961,14.3046,14.2453,14.2623,526456.0
2024-04-22 13:30:00,16.82,16.84,16.79,16.82,259280.0,14.2538,14.2707,14.2284,14.2538,259280.0
2024-04-22 13:40:00,16.82,16.82,16.78,16.82,306401.0,14.2538,14.2538,14.2199,14.2538,306401.0
2024-04-22 13:50:00,16.82,16.83,16.79,16.81,311341.0,14.2538,14.2623,14.2284,14.2453,311341.0
2024-04-22 14:00:00,16.8,16.86,16.8,16.83,463367.0,14.2368,14.2877,14.2368,14.2623,463367.0
2024-04-22 14:10:00,16.83,16.84,16.81,16.83,209941.0,14.2623,14.2707,14.2453,14.2623,209941.0
2024-04-22 14:20:00,16.82,16.88,16.82,16.86,422932.0,14.2538,14.3046,14.2538,14.2877,422932.0
2024-04-22 14:30:00,16.86,16.88,16.85,16.86,281343.0,14.2877,14.3046,14.2792,14.2877,281343.0
2024-04-22 14:40:00,16.86,16.87,16.85,16.87,199783.0,14.2877,14.2961,14.2792,14.2961,199783.0
2024-04-22 14:50:00,16.87,16.89,16.86,16.88,187883.0,14.2961,14.3131,14.2877,14.3046,187883.0
2024-04-22 15:00:00,16.88,16.93,16.87,16.91,443491.0,14.3046,14.347,14.2961,14.33,443491.0
2024-04-22 15:10:00,16.91,16.92,16.88,16.89,292641.0,14.33,14.3385,14.3046,14.3131,292641.0
2024-04-22 15:20:00,16.88,16.91,16.87,16.89,470416.0,14.3046,14.33,14.2961,14.3131,470416.0
2024-04-22 15:30:00,16.89,16.9,16.87,16.89,446177.0,14.3131,14.3216,14.2961,14.3131,446177.0
2024-04-22 15:40:00,16.9,16.92,16.87,16.87,836724.0,14.3216,14.3385,14.2961,14.2961,836724.0
2024-04-22 15:50:00,16.87,16.95,16.84,16.94,2918660.0,14.2961,14.3639,14.2707,14.3555,2918660.0
2024-04-23 09:30:00,16.83,16.88,16.78,16.82,771134.0,14.2623,14.3046,14.2199,14.2538,771134.0
2024-04-23 09:40:00,16.81,16.86,16.75,16.75,1001833.0,14.2453,14.2877,14.1945,14.1945,1001833.0
2024-04-23 09:50:00,16.76,16.81,16.72,16.78,405484.0,14.2029,14.2453,14.169,14.2199,405484.0
2024-04-23 10:00:00,16.78,16.83,16.74,16.8,856929.0,14.2199,14.2623,14.186,14.2368,856929.0
2024-04-23 10:10:00,16.8,16.83,16.79,16.8,304433.0,14.2368,14.2623,14.2284,14.2368,304433.0
2024-04-23 10:20:00,16.8,16.84,16.78,16.8,232682.0,14.2368,14.2707,14.2199,14.2368,232682.0
2024-04-23 10:30:00,16.8,16.85,16.77,16.8,357152.0,14.2368,14.2792,14.2114,14.2368,357152.0
2024-04-23 10:40:00,16.79,16.8,16.71,16.75,361882.0,14.2284,14.2368,14.1606,14.1945,361882.0
2024-04-23 10:50:00,16.75,16.77,16.71,16.73,390196.0,14.1945,14.2114,14.1606,14.1775,390196.0
2024-04-23 11:00:00,16.72,16.81,16.7,16.8,441406.0,14.169,14.2453,14.1521,14.2368,441406.0
2024-04-23 11:10:00,16.8,16.81,16.75,16.78,374673.0,14.2368,14.2453,14.1945,14.2199,374673.0
2024-04-23 11:20:00,16.78,16.8,16.74,16.77,527216.0,14.2199,14.2368,14.186,14.2114,527216.0
2024-04-23 11:30:00,16.76,16.78,16.74,16.77,500515.0,14.2029,14.2199,14.186,14.2114,500515.0
2024-04-23 11:40:00,16.77,16.79,16.74,16.79,319886.0,14.2114,14.2284,14.186,14.2284,319886.0
2024-04-23 11:50:00,16.78,16.79,16.75,16.77,403869.0,14.2199,14.2284,14.1945,14.2114,403869.0
2024-04-23 12:00:00,16.78,16.82,16.77,16.82,412751.0,14.2199,14.2538,14.2114,14.2538,412751.0
2024-04-23 12:10:00,16.82,16.86,16.81,16.82,650665.0,14.2538,14.2877,14.2453,14.2538,650665.0
2024-04-23 12:20:00,16.82,16.86,16.81,16.86,351636.0,14.2538,14.2877,14.2453,14.2877,351636.0
2024-04-23 12:30:00,16.86,16.93,16.85,16.91,499787.0,14.2877,14.347,14.2792,14.33,499787.0
2024-04-23 12:40:00,16.91,16.97,16.9,16.97,744714.0,14.33,14.3809,14.3216,14.3809,744714.0
2024-04-23 12:50:00,16.96,16.99,16.95,16.97,1371759.0,14.3724,14.3978,14.3639,14.3809,1371759.0
2024-04-23 13:00:00,16.98,17.05,16.96,17.02,867587.0,14.3894,14.4487,14.3724,14.4233,867587.0
2024-04-23 13:10:00,17.02,17.03,16.99,17.01,802679.0,14.4233,14.4317,14.3978,14.4148,802679.0
2024-04-23 13:20:00,17.01,17.02,16.97,17.01,274666.0,14.4148,14.4233,14.3809,14.4148,274666.0
2024-04-23 13:30:00,17.01,17.02,16.98,16.99,478334.0,14.4148,14.4233,14.3894,14.3978,478334.0
2024-04-23 13:40:00,16.99,17.02,16.98,17.01,393143.0,14.3978,14.4233,14.3894,14.4148,393143.0
2024-04-23 13:50:00,17.01,17.01,16.98,16.99,292508.0,14.4148,14.4148,14.3894,14.3978,292508.0
2024-04-23 14:00:00,16.99,17.01,16.94,16.95,379622.0,14.3978,14.4148,14.3555,14.3639,379622.0
2024-04-23 14:10:00,16.95,16.98,16.94,16.98,321133.0,14.3639,14.3894,14.3555,14.3894,321133.0
2024-04-23 14:20:00,16.98,17.0,16.96,16.98,240453.0,14.3894,14.4063,14.3724,14.3894,240453.0
2024-04-23 14:30:00,16.98,17.0,16.97,17.0,188612.0,14.3894,14.4063,14.3809,14.4063,188612.0
2024-04-23 14:40:00,17.0,17.02,16.98,16.98,511779.0,14.4063,14.4233,14.3894,14.3894,511779.0
2024-04-23 14:50:00,16.98,17.0,16.97,17.0,461677.0,14.3894,14.4063,14.3809,14.4063,461677.0
2024-04-23 15:00:00,17.0,17.0,16.96,16.98,329863.0,14.4063,14.4063,14.3724,14.3894,329863.0
2024-04-23 15:10:00,16.97,16.99,16.95,16.96,447183.0,14.3809,14.3978,14.3639,14.3724,447183.0
2024-04-23 15:20:00,16.96,17.01,16.96,17.0,907537.0,14.3724,14.4148,14.3724,14.4063,907537.0
2024-04-23 15:30:00,16.99,17.01,16.97,16.98,731319.0,14.3978,14.4148,14.3809,14.3894,731319.0
2024-04-23 15:40:00,16.98,17.0,16.97,17.0,594753.0,14.3894,14.4063,14.3809,14.4063,594753.0
2024-04-23 15:50:00,17.0,17.01,16.95,16.95,1221374.0,14.4063,14.4148,14.3639,14.3639,1221374.0
2024-04-24 09:30:00,16.96,17.0,16.87,16.92,576341.0,14.3724,14.4063,14.2961,14.3385,576341.0
2024-04-24 09:40:00,16.91,16.97,16.86,16.87,516212.0,14.33,14.3809,14.2877,14.2961,516212.0
2024-04-24 09:50:00,16.88,16.96,16.87,16.91,251549.0,14.3046,14.3724,14.2961,14.33,251549.0
2024-04-24 10:00:00,16.91,16.95,16.9,16.93,199819.0,14.33,14.3639,14.3216,14.347,199819.0
2024-04-24 10:10:00,16.94,17.0,16.93,16.96,272570.0,14.3555,14.4063,14.347,14.3724,272570.0
2024-04-24 10:20:00,16.96,16.97,16.89,16.9,247044.0,14.3724,14.3809,14.3131,14.3216,247044.0
2024-04-24 10:30:00,16.9,16.94,16.87,16.91,266971.0,14.3216,14.3555,14.2961,14.33,266971.0
2024-04-24 10:40:00,16.9,16.91,16.83,16.87,301493.0,14.3216,14.33,14.2623,14.2961,301493.0
2024-04-24 10:50:00,16.87,16.91,16.85,16.87,479045.0,14.2961,14.33,14.2792,14.2961,479045.0
2024-04-24 11:00:00,16.88,16.89,16.83,16.84,258716.0,14.3046,14.3131,14.2623,14.2707,258716.0
2024-04-24 11:10:00,16.83,16.85,16.77,16.8,2083561.0,14.2623,14.2792,14.2114,14.2368,2083561.0
2024-04-24 11:20:00,16.8,16.81,16.74,16.75,430472.0,14.2368,14.2453,14.186,14.1945,430472.0
2024-04-24 11:30:00,16.75,16.79,16.74,16.76,282008.0,14.1945,14.2284,14.186,14.2029,282008.0
2024-04-24 11:40:00,16.76,16.77,16.72,16.74,344087.0,14.2029,14.2114,14.169,14.186,344087.0
2024-04-24 11:50:00,16.75,16.79,16.74,16.75,382538.0,14.1945,14.2284,14.186,14.1945,382538.0
2024-04-24 12:00:00,16.75,16.77,16.73,16.74,161536.0,14.1945,14.2114,14.1775,14.186,161536.0
2024-04-24 12:10:00,16.73,16.77,16.72,16.76,239051.0,14.1775,14.2114,14.169,14.2029,239051.0
2024-04-24 12:20:00,16.76,16.78,16.74,16.76,231211.0,14.2029,14.2199,14.186,14.2029,231211.0
2024-04-24 12:30:00,16.75,16.77,16.73,16.77,211960.0,14.1945,14.2114,14.1775,14.2114,211960.0
2024-04-24 12:40:00,16.77,16.78,16.75,16.77,127541.0,14.2114,14.2199,14.1945,14.2114,127541.0
2024-04-24 12:50:00,16.77,16.78,16.73,16.77,415919.0,14.2114,14.2199,14.1775,14.2114,415919.0
2024-04-24 13:00:00,16.78,16.82,16.75,16.79,430899.0,14.2199,14.2538,14.1945,14.2284,430899.0
2024-04-24 13:10:00,16.79,16.81,16.78,16.8,258621.0,14.2284,14.2453,14.2199,14.2368,258621.0
2024-04-24 13:20:00,16.8,16.84,16.77,16.78,982449.0,14.2368,14.2707,14.2114,14.2199,982449.0
2024-04-24 13:30:00,16.78,16.82,16.75,16.82,348137.0,14.2199,14.2538,14.1945,14.2538,348137.0
2024-04-24 13:40:00,16.81,16.84,16.79,16.8,539143.0,14.2453,14.2707,14.2284,14.2368,539143.0
2024-04-24 13:50:00,16.8,16.81,16.78,16.78,242770.0,14.2368,14.2453,14.2199,14.2199,242770.0
2024-04-24 14:00:00,16.79,16.82,16.78,16.8,280908.0,14.2284,14.2538,14.2199,14.2368,280908.0
2024-04-24 14:10:00,16.8,16.81,16.79,16.8,228398.0,14.2368,14.2453,14.2284,14.2368,228398.0
2024-04-24 14:20:00,16.8,16.85,16.8,16.84,348284.0,14.2368,14.2792,14.2368,14.2707,348284.0
2024-04-24 14:30:00,16.83,16.86,16.8,16.82,499571.0,14.2623,14.2877,14.2368,14.2538,499571.0
2024-04-24 14:40:00,16.82,16.84,16.81,16.82,394931.0,14.2538,14.2707,14.2453,14.2538,394931.0
2024-04-24 14:50:00,16.82,16.84,16.81,16.82,763863.0,14.2538,14.2707,14.2453,14.2538,763863.0
2024-04-24 15:00:00,16.82,16.85,16.81,16.84,220477.0,14.2538,14.2792,14.2453,14.2707,220477.0
2024-04-24 15:10:00,16.84,16.84,16.81,16.82,336421.0,14.2707,14.2707,14.2453,14.2538,336421.0
2024-04-24 15:20:00,16.83,16.86,16.83,16.86,526871.0,14.2623,14.2877,14.2623,14.2877,526871.0
2024-04-24 15:30:00,16.86,16.89,16.82,16.83,485815.0,14.2877,14.3131,14.2538,14.2623,485815.0
2024-04-24 15:40:00,16.83,16.85,16.83,16.85,415886.0,14.2623,14.2792,14.2623,14.2792,415886.0
2024-04-24 15:50:00,16.85,16.86,16.78,16.82,1746091.0,14.2792,14.2877,14.2199,14.2538,1746091.0
2024-04-25 09:30:00,16.79,16.87,16.69,16.72,541011.0,14.2284,14.2961,14.1436,14.169,541011.0
2024-04-25 09:40:00,16.71,16.76,16.69,16.7,330789.0,14.1606,14.2029,14.1436,14.1521,330789.0
2024-04-25 09:50:00,16.7,16.74,16.66,16.73,489821.0,14.1521,14.186,14.1182,14.1775,489821.0
2024-04-25 10:00:00,16.74,16.75,16.7,16.72,324321.0,14.186,14.1945,14.1521,14.169,324321.0
2024-04-25 10:10:00,16.73,16.76,16.67,16.7,405518.0,14.1775,14.2029,14.1267,14.1521,405518.0
2024-04-25 10:20:00,16.7,16.75,16.67,16.74,383591.0,14.1521,14.1945,14.1267,14.186,383591.0
2024-04-25 10:30:00,16.74,16.82,16.73,16.81,386650.0,14.186,14.2538,14.1775,14.2453,386650.0
2024-04-25 10:40:00,16.81,16.82,16.75,16.8,419874.0,14.2453,14.2538,14.1945,14.2368,419874.0
2024-04-25 10:50:00,16.8,16.84,16.78,16.83,281147.0,14.2368,14.2707,14.2199,14.2623,281147.0
2024-04-25 11:00:00,16.83,16.87,16.81,16.84,256835.0,14.2623,14.2961,14.2453,14.2707,256835.0
2024-04-25 11:10:00,16.85,16.87,16.83,16.85,275305.0,14.2792,14.2961,14.2623,14.2792,275305.0
2024-04-25 11:20:00,16.85,16.87,16.84,16.85,139895.0,14.2792,14.2961,14.2707,14.2792,139895.0
2024-04-25 11:30:00,16.86,16.86,16.83,16.86,141607.0,14.2877,14.2877,14.2623,14.2877,141607.0
2024-04-25 11:40:00,16.86,16.9,16.84,16.88,325330.0,14.2877,14.3216,14.2707,14.3046,325330.0
2024-04-25 11:50:00,16.89,16.9,16.86,16.88,204164.0,14.3131,14.3216,14.2877,14.3046,204164.0
2024-04-25 12:00:00,16.87,16.89,16.85,16.88,144961.0,14.2961,14.3131,14.2792,14.3046,144961.0
2024-04-25 12:10:00,16.89,16.9,16.86,16.86,171532.0,14.3131,14.3216,14.2877,14.2877,171532.0
2024-04-25 12:20:00,16.87,16.89,16.85,16.88,141426.0,14.2961,14.3131,14.2792,14.3046,141426.0
2024-04-25 12:30:00,16.87,16.9,16.85,16.89,267491.0,14.2961,14.3216,14.2792,14.3131,267491.0
2024-04-25 12:40:00,16.89,16.92,16.88,16.9,358411.0,14.3131,14.3385,14.3046,14.3216,358411.0
2024-04-25 12:50:00,16.89,16.93,16.89,16.9,210298.0,14.3131,14.347,14.3131,14.3216,210298.0
2024-04-25 13:00:00,16.91,16.99,16.89,16.93,823248.0,14.33,14.3978,14.3131,14.347,823248.0
2024-04-25 13:10:00,16.93,16.93,16.85,16.89,294340.0,14.347,14.347,14.2792,14.3131,294340.0
2024-04-25 13:20:00,16.89,16.93,16.86,16.93,226296.0,14.3131,14.347,14.2877,14.347,226296.0
2024-04-25 13:30:00,16.93,16.94,16.92,16.93,94755.0,14.347,14.3555,14.3385,14.347,94755.0
2024-04-25 13:40:00,16.93,16.93,16.93,16.93,0.0,14.347,14.347,14.347,14.347,0.0
2024-04-25 13:50:00,16.93,16.93,16.93,16.93,0.0,14.347,14.347,14.347,14.347,0.0
2024-04-25 14:00:00,16.94,16.98,16.93,16.96,149976.0,14.3555,14.3894,14.347,14.3724,149976.0
2024-04-25 14:10:00,16.97,17.08,16.96,17.04,935296.0,14.3809,14.4741,14.3724,14.4402,935296.0
2024-04-25 14:20:00,17.04,17.08,17.02,17.04,391613.0,14.4402,14.4741,14.4233,14.4402,391613.0
2024-04-25 14:30:00,17.04,17.06,17.02,17.06,241579.0,14.4402,14.4572,14.4233,14.4572,241579.0
2024-04-25 14:40:00,17.05,17.09,17.03,17.07,391034.0,14.4487,14.4826,14.4317,14.4656,391034.0
2024-04-25 14:50:00,17.08,17.09,17.05,17.08,277227.0,14.4741,14.4826,14.4487,14.4741,277227.0
2024-04-25 15:00:00,17.09,17.11,17.06,17.07,322087.0,14.4826,14.4995,14.4572,14.4656,322087.0
2024-04-25 15:10:00,17.07,17.13,17.05,17.13,529187.0,14.4656,14.5165,14.4487,14.5165,529187.0
2024-04-25 15:20:00,17.13,17.17,17.1,17.12,619297.0,14.5165,14.5504,14.4911,14.508,619297.0
2024-04-25 15:30:00,17.12,17.14,17.1,17.1,551042.0,14.508,14.525,14.4911,14.4911,551042.0
2024-04-25 15:40:00,17.1,17.11,17.07,17.08,663589.0,14.4911,14.4995,14.4656,14.4741,663589.0
2024-04-25 15:50:00,17.08,17.09,17.04,17.04,1488536.0,14.4741,14.4826,14.4402,14.4402,1488536.0
2024-04-26 09:30:00,16.85,16.97,16.85,16.87,899170.0,14.4599,14.5629,14.4599,14.4771,899170.0
2024-04-26 09:40:00,16.87,16.94,16.86,16.87,541034.0,14.4771,14.5372,14.4685,14.4771,541034.0
2024-04-26 09:50:00,16.88,16.89,16.82,16.83,403941.0,14.4857,14.4942,14.4342,14.4428,403941.0
2024-04-26 10:00:00,16.82,16.91,16.82,16.88,500585.0,14.4342,14.5114,14.4342,14.4857,500585.0
2024-04-26 10:10:00,16.87,16.91,16.87,16.89,263701.0,14.4771,14.5114,14.4771,14.4942,263701.0
2024-04-26 10:20:00,16.89,16.97,16.88,16.96,274677.0,14.4942,14.5629,14.4857,14.5543,274677.0
2024-04-26 10:30:00,16.96,17.02,16.92,16.94,472107.0,14.5543,14.6058,14.52,14.5372,472107.0
2024-04-26 10:40:00,16.93,16.96,16.9,16.94,216949.0,14.5286,14.5543,14.5028,14.5372,216949.0
2024-04-26 10:50:00,16.93,16.93,16.87,16.91,388605.0,14.5286,14.5286,14.4771,14.5114,388605.0
2024-04-26 11:00:00,16.91,16.93,16.87,16.91,257996.0,14.5114,14.5286,14.4771,14.5114,257996.0
2024-04-26 11:10:00,16.92,16.93,16.88,16.91,278643.0,14.52,14.5286,14.4857,14.5114,278643.0
2024-04-26 11:20:00,16.91,16.97,16.91,16.97,193103.0,14.5114,14.5629,14.5114,14.5629,193103.0
2024-04-26 11:30:00,16.96,17.02,16.95,17.01,186111.0,14.5543,14.6058,14.5457,14.5972,186111.0
2024-04-26 11:40:00,17.01,17.03,16.99,17.03,304656.0,14.5972,14.6144,14.5801,14.6144,304656.0
2024-04-26 11:50:00,17.03,17.05,17.01,17.04,181666.0,14.6144,14.6316,14.5972,14.623,181666.0
2024-04-26 12:00:00,17.04,17.05,17.01,17.04,220721.0,14.623,14.6316,14.5972,14.623,220721.0
2024-04-26 12:10:00,17.04,17.07,17.02,17.07,209775.0,14.623,14.6487,14.6058,14.6487,209775.0
2024-04-26 12:20:00,17.06,17.12,17.05,17.11,399845.0,14.6401,14.6916,14.6316,14.683,399845.0
2024-04-26 12:30:00,17.12,17.13,17.09,17.11,296205.0,14.6916,14.7002,14.6659,14.683,296205.0
2024-04-26 12:40:00,17.11,17.15,17.1,17.14,205545.0,14.683,14.7174,14.6745,14.7088,205545.0
2024-04-26 12:50:00,17.14,17.15,17.1,17.12,253147.0,14.7088,14.7174,14.6745,14.6916,253147.0
2024-04-26 13:00:00,17.12,17.13,17.09,17.12,414635.0,14.6916,14.7002,14.6659,14.6916,414635.0
2024-04-26 13:10:00,17.12,17.13,17.08,17.1,227956.0,14.6916,14.7002,14.6573,14.6745,227956.0
2024-04-26 13:20:00,17.1,17.11,17.08,17.09,159361.0,14.6745,14.683,14.6573,14.6659,159361.0
2024-04-26 13:30:00,17.09,17.12,17.08,17.11,277131.0,14.6659,14.6916,14.6573,14.683,277131.0
2024-04-26 13:40:00,17.11,17.15,17.1,17.13,267790.0,14.683,14.7174,14.6745,14.7002,267790.0
2024-04-26 13:50:00,17.13,17.13,17.09,17.1,293061.0,14.7002,14.7002,14.6659,14.6745,293061.0
2024-04-26 14:00:00,17.1,17.12,17.08,17.11,214829.0,14.6745,14.6916,14.6573,14.683,214829.0
2024-04-26 14:10:00,17.11,17.13,17.09,17.1,194692.0,14.683,14.7002,14.6659,14.6745,194692.0
2024-04-26 14:20:00,17.1,17.1,17.07,17.08,293435.0,14.6745,14.6745,14.6487,14.6573,293435.0
2024-04-26 14:30:00,17.07,17.1,17.05,17.1,233018.0,14.6487,14.6745,14.6316,14.6745,233018.0
2024-04-26 14:40:00,17.1,17.11,17.08,17.1,202089.0,14.6745,14.683,14.6573,14.6745,202089.0
2024-04-26 14:50:00,17.1,17.11,17.08,17.09,134173.0,14.6745,14.683,14.6573,14.6659,134173.0
2024-04-26 15:00:00,17.09,17.09,17.07,17.07,187874.0,14.6659,14.6659,14.6487,14.6487,187874.0
2024-04-26 15:10:00,17.07,17.08,17.05,17.05,151176.0,14.6487,14.6573,14.6316,14.6316,151176.0
2024-04-26 15:20:00,17.05,17.06,17.03,17.05,178770.0,14.6316,14.6401,14.6144,14.6316,178770.0
2024-04-26 15:30:00,17.05,17.06,17.02,17.04,402304.0,14.6316,14.6401,14.6058,14.623,402304.0
2024-04-26 15:40:00,17.04,17.07,17.03,17.05,509943.0,14.623,14.6487,14.6144,14.6316,509943.0
2024-04-26 15:50:00,17.05,17.07,17.03,17.05,1238040.0,14.6316,14.6487,14.6144,14.6316,1238040.0
2024-04-29 09:30:00,17.07,17.12,17.02,17.06,351444.0,14.6487,14.6916,14.6058,14.6401,351444.0
2024-04-29 09:40:00,17.06,17.12,17.05,17.09,284334.0,14.6401,14.6916,14.6316,14.6659,284334.0
2024-04-29 09:50:00,17.09,17.12,17.06,17.06,177408.0,14.6659,14.6916,14.6401,14.6401,177408.0
2024-04-29 10:00:00,17.06,17.08,17.04,17.05,139558.0,14.6401,14.6573,14.623,14.6316,139558.0
2024-04-29 10:10:00,17.04,17.08,17.03,17.08,207611.0,14.623,14.6573,14.6144,14.6573,207611.0
2024-04-29 10:20:00,17.08,17.09,17.05,17.07,169615.0,14.6573,14.6659,14.6316,14.6487,169615.0
2024-04-29 10:30:00,17.07,17.07,17.0,17.02,247909.0,14.6487,14.6487,14.5886,14.6058,247909.0
2024-04-29 10:40:00,17.03,17.05,17.0,17.05,232903.0,14.6144,14.6316,14.5886,14.6316,232903.0
2024-04-29 10:50:00,17.05,17.09,17.03,17.07,293344.0,14.6316,14.6659,14.6144,14.6487,293344.0
2024-04-29 11:00:00,17.07,17.13,17.06,17.11,242516.0,14.6487,14.7002,14.6401,14.683,242516.0
2024-04-29 11:10:00,17.1,17.14,17.1,17.13,312876.0,14.6745,14.7088,14.6745,14.7002,312876.0
2024-04-29 11:20:00,17.12,17.15,17.12,17.14,92383.0,14.6916,14.7174,14.6916,14.7088,92383.0
2024-04-29 11:30:00,17.15,17.17,17.12,17.14,291549.0,14.7174,14.7345,14.6916,14.7088,291549.0
2024-04-29 11:40:00,17.13,17.17,17.13,17.14,360400.0,14.7002,14.7345,14.7002,14.7088,360400.0
2024-04-29 11:50:00,17.14,17.18,17.14,17.17,200035.0,14.7088,14.7431,14.7088,14.7345,200035.0
2024-04-29 12:00:00,17.17,17.18,17.13,17.14,291700.0,14.7345,14.7431,14.7002,14.7088,291700.0
2024-04-29 12:10:00,17.15,17.18,17.13,17.17,329587.0,14.7174,14.7431,14.7002,14.7345,329587.0
2024-04-29 12:20:00,17.18,17.25,17.16,17.23,862176.0,14.7431,14.8032,14.726,14.786,862176.0
2024-04-29 12:30:00,17.23,17.3,17.22,17.27,960942.0,14.786,14.8461,14.7774,14.8203,960942.0
2024-04-29 12:40:00,17.27,17.28,17.19,17.21,370162.0,14.8203,14.8289,14.7517,14.7689,370162.0
2024-04-29 12:50:00,17.21,17.23,17.19,17.22,383567.0,14.7689,14.786,14.7517,14.7774,383567.0
2024-04-29 13:00:00,17.23,17.24,17.2,17.22,220552.0,14.786,14.7946,14.7603,14.7774,220552.0
2024-04-29 13:10:00,17.23,17.24,17.2,17.2,308286.0,14.786,14.7946,14.7603,14.7603,308286.0
2024-04-29 13:20:00,17.21,17.24,17.19,17.23,289216.0,14.7689,14.7946,14.7517,14.786,289216.0
2024-04-29 13:30:00,17.23,17.26,17.21,17.24,315701.0,14.786,14.8118,14.7689,14.7946,315701.0
2024-04-29 13:40:00,17.25,17.26,17.21,17.21,180745.0,14.8032,14.8118,14.7689,14.7689,180745.0
2024-04-29 13:50:00,17.21,17.22,17.19,17.2,123395.0,14.7689,14.7774,14.7517,14.7603,123395.0
2024-04-29 14:00:00,17.21,17.23,17.19,17.21,350935.0,14.7689,14.786,14.7517,14.7689,350935.0
2024-04-29 14:10:00,17.21,17.23,17.2,17.23,102071.0,14.7689,14.786,14.7603,14.786,102071.0
2024-04-29 14:20:00,17.22,17.26,17.22,17.25,272071.0,14.7774,14.8118,14.7774,14.8032,272071.0
2024-04-29 14:30:00,17.25,17.25,17.19,17.19,162053.0,14.8032,14.8032,14.7517,14.7517,162053.0
2024-04-29 14:40:00,17.19,17.23,17.19,17.22,137830.0,14.7517,14.786,14.7517,14.7774,137830.0
2024-04-29 14:50:00,17.21,17.24,17.21,17.23,139411.0,14.7689,14.7946,14.7689,14.786,139411.0
2024-04-29 15:00:00,17.23,17.24,17.18,17.21,249821.0,14.786,14.7946,14.7431,14.7689,249821.0
2024-04-29 15:10:00,17.21,17.26,17.21,17.23,276478.0,14.7689,14.8118,14.7689,14.786,276478.0
2024-04-29 15:20:00,17.23,17.26,17.22,17.26,229106.0,14.786,14.8118,14.7774,14.8118,229106.0
2024-04-29 15:30:00,17.26,17.3,17.24,17.26,651802.0,14.8118,14.8461,14.7946,14.8118,651802.0
2024-04-29 15:40:00,17.26,17.27,17.25,17.27,249288.0,14.8118,14.8203,14.8032,14.8203,249288.0
2024-04-29 15:50:00,17.26,17.33,17.25,17.31,1909054.0,14.8118,14.8718,14.8032,14.8547,1909054.0
2024-04-30 09:30:00,17.05,17.15,17.0,17.14,1359116.0,14.6316,14.7174,14.5886,14.7088,1359116.0
2024-04-30 09:40:00,17.14,17.21,17.05,17.09,707238.0,14.7088,14.7689,14.6316,14.6659,707238.0
2024-04-30 09:50:00,17.09,17.1,16.97,17.0,587945.0,14.6659,14.6745,14.5629,14.5886,587945.0
2024-04-30 10:00:00,16.99,17.01,16.89,16.9,721668.0,14.5801,14.5972,14.4942,14.5028,721668.0
2024-04-30 10:10:00,16.89,16.98,16.88,16.96,542898.0,14.4942,14.5715,14.4857,14.5543,542898.0
2024-04-30 10:20:00,16.97,16.99,16.93,16.95,137389.0,14.5629,14.5801,14.5286,14.5457,137389.0
2024-04-30 10:30:00,16.95,16.97,16.92,16.96,414710.0,14.5457,14.5629,14.52,14.5543,414710.0
2024-04-30 10:40:00,16.96,16.98,16.93,16.94,372164.0,14.5543,14.5715,14.5286,14.5372,372164.0
2024-04-30 10:50:00,16.93,16.95,16.91,16.91,296946.0,14.5286,14.5457,14.5114,14.5114,296946.0
2024-04-30 11:00:00,16.91,17.03,16.9,17.02,504645.0,14.5114,14.6144,14.5028,14.6058,504645.0
2024-04-30 11:10:00,17.02,17.03,16.96,16.96,404272.0,14.6058,14.6144,14.5543,14.5543,404272.0
2024-04-30 11:20:00,16.96,16.99,16.96,16.98,127524.0,14.5543,14.5801,14.5543,14.5715,127524.0
2024-04-30 11:30:00,16.98,16.99,16.95,16.96,251537.0,14.5715,14.5801,14.5457,14.5543,251537.0
2024-04-30 11:40:00,16.96,16.97,16.88,16.94,407154.0,14.5543,14.5629,14.4857,14.5372,407154.0
2024-04-30 11:50:00,16.94,17.01,16.93,17.0,291956.0,14.5372,14.5972,14.5286,14.5886,291956.0
2024-04-30 12:00:00,17.0,17.0,16.91,16.93,352574.0,14.5886,14.5886,14.5114,14.5286,352574.0
2024-04-30 12:10:00,16.93,16.94,16.91,16.93,242183.0,14.5286,14.5372,14.5114,14.5286,242183.0
2024-04-30 12:20:00,16.93,16.94,16.9,16.92,174852.0,14.5286,14.5372,14.5028,14.52,174852.0
2024-04-30 12:30:00,16.91,16.92,16.87,16.88,211402.0,14.5114,14.52,14.4771,14.4857,211402.0
2024-04-30 12:40:00,16.88,16.92,16.85,16.89,284859.0,14.4857,14.52,14.4599,14.4942,284859.0
2024-04-30 12:50:00,16.89,16.94,16.88,16.91,318395.0,14.4942,14.5372,14.4857,14.5114,318395.0
2024-04-30 13:00:00,16.91,16.94,16.9,16.93,243628.0,14.5114,14.5372,14.5028,14.5286,243628.0
2024-04-30 13:10:00,16.93,16.98,16.92,16.98,381348.0,14.5286,14.5715,14.52,14.5715,381348.0
2024-04-30 13:20:00,16.97,17.01,16.97,16.98,358728.0,14.5629,14.5972,14.5629,14.5715,358728.0
2024-04-30 13:30:00,16.98,17.03,16.97,17.03,320620.0,14.5715,14.6144,14.5629,14.6144,320620.0
2024-04-30 13:40:00,17.03,17.03,17.0,17.03,356187.0,14.6144,14.6144,14.5886,14.6144,356187.0
2024-04-30 13:50:00,17.03,17.04,17.0,17.02,256508.0,14.6144,14.623,14.5886,14.6058,256508.0
2024-04-30 14:00:00,17.02,17.02,16.97,17.0,283515.0,14.6058,14.6058,14.5629,14.5886,283515.0
2024-04-30 14:10:00,17.0,17.05,16.99,17.03,307400.0,14.5886,14.6316,14.5801,14.6144,307400.0
2024-04-30 14:20:00,17.04,17.07,17.03,17.03,248757.0,14.623,14.6487,14.6144,14.6144,248757.0
2024-04-30 14:30:00,17.02,17.04,17.02,17.04,138604.0,14.6058,14.623,14.6058,14.623,138604.0
2024-04-30 14:40:00,17.03,17.05,17.0,17.01,140488.0,14.6144,14.6316,14.5886,14.5972,140488.0
2024-04-30 14:50:00,17.01,17.03,16.99,17.02,136800.0,14.5972,14.6144,14.5801,14.6058,136800.0
2024-04-30 15:00:00,17.02,17.05,17.01,17.05,173576.0,14.6058,14.6316,14.5972,14.6316,173576.0
2024-04-30 15:10:00,17.05,17.06,17.02,17.03,145699.0,14.6316,14.6401,14.6058,14.6144,145699.0
2024-04-30 15:20:00,17.03,17.06,17.02,17.05,323336.0,14.6144,14.6401,14.6058,14.6316,323336.0
2024-04-30 15:30:00,17.05,17.07,17.03,17.07,489614.0,14.6316,14.6487,14.6144,14.6487,489614.0
2024-04-30 15:40:00,17.07,17.09,17.02,17.03,981885.0,14.6487,14.6659,14.6058,14.6144,981885.0
2024-04-30 15:50:00,17.03,17.05,16.96,16.98,1452792.0,14.6144,14.6316,14.5543,14.5715,1452792.0
2024-05-01 09:30:00,16.99,17.08,16.99,17.02,444650.0,14.5801,14.6573,14.5801,14.6058,444650.0
2024-05-01 09:40:00,17.02,17.04,16.93,16.96,293337.0,14.6058,14.623,14.5286,14.5543,293337.0
2024-05-01 09:50:00,16.97,17.0,16.93,16.96,116530.0,14.5629,14.5886,14.5286,14.5543,116530.0
2024-05-01 10:00:00,16.97,17.03,16.94,17.02,176867.0,14.5629,14.6144,14.5372,14.6058,176867.0
2024-05-01 10:10:00,17.01,17.01,16.92,16.94,173233.0,14.5972,14.5972,14.52,14.5372,173233.0
2024-05-01 10:20:00,16.95,17.03,16.94,17.03,118880.0,14.5457,14.6144,14.5372,14.6144,118880.0
2024-05-01 10:30:00,17.02,17.03,16.88,16.89,195054.0,14.6058,14.6144,14.4857,14.4942,195054.0
2024-05-01 10:40:00,16.88,16.91,16.87,16.91,130812.0,14.4857,14.5114,14.4771,14.5114,130812.0
2024-05-01 10:50:00,16.91,16.92,16.84,16.9,230165.0,14.5114,14.52,14.4513,14.5028,230165.0
2024-05-01 11:00:00,16.91,16.91,16.86,16.88,208001.0,14.5114,14.5114,14.4685,14.4857,208001.0
2024-05-01 11:10:00,16.87,16.93,16.84,16.89,299094.0,14.4771,14.5286,14.4513,14.4942,299094.0
2024-05-01 11:20:00,16.89,16.94,16.88,16.94,180469.0,14.4942,14.5372,14.4857,14.5372,180469.0
2024-05-01 11:30:00,16.93,16.97,16.86,16.88,273365.0,14.5286,14.5629,14.4685,14.4857,273365.0
2024-05-01 11:40:00,16.88,16.89,16.84,16.85,141404.0,14.4857,14.4942,14.4513,14.4599,141404.0
2024-05-01 11:50:00,16.84,16.87,16.82,16.85,180101.0,14.4513,14.4771,14.4342,14.4599,180101.0
2024-05-01 12:00:00,16.84,16.88,16.83,16.88,112138.0,14.4513,14.4857,14.4428,14.4857,112138.0
2024-05-01 12:10:00,16.88,16.89,16.85,16.86,104385.0,14.4857,14.4942,14.4599,14.4685,104385.0
2024-05-01 12:20:00,16.86,16.87,16.83,16.86,111315.0,14.4685,14.4771,14.4428,14.4685,111315.0
2024-05-01 12:30:00,16.86,16.88,16.8,16.8,288174.0,14.4685,14.4857,14.417,14.417,288174.0
2024-05-01 12:40:00,16.8,16.82,16.75,16.77,445577.0,14.417,14.4342,14.3741,14.3913,445577.0
2024-05-01 12:50:00,16.76,16.8,16.73,16.77,560211.0,14.3827,14.417,14.3569,14.3913,560211.0
2024-05-01 13:00:00,16.77,16.77,16.67,16.7,517674.0,14.3913,14.3913,14.3055,14.3312,517674.0
2024-05-01 13:10:00,16.7,16.75,16.67,16.73,690492.0,14.3312,14.3741,14.3055,14.3569,690492.0
2024-05-01 13:20:00,16.73,16.76,16.7,16.71,232167.0,14.3569,14.3827,14.3312,14.3398,232167.0
2024-05-01 13:30:00,16.71,16.75,16.7,16.73,245368.0,14.3398,14.3741,14.3312,14.3569,245368.0
2024-05-01 13:40:00,16.73,16.74,16.7,16.71,134121.0,14.3569,14.3655,14.3312,14.3398,134121.0
2024-05-01 13:50:00,16.71,16.73,16.68,16.68,224693.0,14.3398,14.3569,14.314,14.314,224693.0
2024-05-01 14:00:00,16.69,16.81,16.67,16.8,481071.0,14.3226,14.4256,14.3055,14.417,481071.0
2024-05-01 14:10:00,16.8,16.82,16.74,16.81,437485.0,14.417,14.4342,14.3655,14.4256,437485.0
2024-05-01 14:20:00,16.81,16.9,16.81,16.89,252734.0,14.4256,14.5028,14.4256,14.4942,252734.0
2024-05-01 14:30:00,16.88,16.97,16.82,16.97,381775.0,14.4857,14.5629,14.4342,14.5629,381775.0
2024-05-01 14:40:00,16.97,17.07,16.95,17.03,359387.0,14.5629,14.6487,14.5457,14.6144,359387.0
2024-05-01 14:50:00,17.03,17.07,17.01,17.05,279106.0,14.6144,14.6487,14.5972,14.6316,279106.0
2024-05-01 15:00:00,17.05,17.08,16.99,17.0,245351.0,14.6316,14.6573,14.5801,14.5886,245351.0
2024-05-01 15:10:00,17.0,17.02,16.98,17.01,173014.0,14.5886,14.6058,14.5715,14.5972,173014.0
2024-05-01 15:20:00,17.01,17.02,16.98,17.01,156664.0,14.5972,14.6058,14.5715,14.5972,156664.0
2024-05-01 15:30:00,17.0,17.02,16.9,16.91,257807.0,14.5886,14.6058,14.5028,14.5114,257807.0
2024-05-01 15:40:00,16.92,16.97,16.91,16.97,366078.0,14.52,14.5629,14.5114,14.5629,366078.0
2024-05-01 15:50:00,16.97,16.99,16.93,16.93,855814.0,14.5629,14.5801,14.5286,14.5286,855814.0
2024-05-02 09:30:00,17.27,17.36,17.23,17.35,1149124.0,14.8203,14.8976,14.786,14.889,1149124.0
2024-05-02 09:40:00,17.35,17.44,17.33,17.38,977456.0,14.889,14.9662,14.8718,14.9147,977456.0
2024-05-02 09:50:00,17.38,17.41,17.3,17.32,813761.0,14.9147,14.9405,14.8461,14.8633,813761.0
2024-05-02 10:00:00,17.32,17.35,17.24,17.25,548895.0,14.8633,14.889,14.7946,14.8032,548895.0
2024-05-02 10:10:00,17.24,17.29,17.23,17.27,427621.0,14.7946,14.8375,14.786,14.8203,427621.0
2024-05-02 10:20:00,17.27,17.33,17.25,17.29,347503.0,14.8203,14.8718,14.8032,14.8375,347503.0
2024-05-02 10:30:00,17.29,17.36,17.29,17.36,509765.0,14.8375,14.8976,14.8375,14.8976,509765.0
2024-05-02 10:40:00,17.36,17.38,17.31,17.36,350958.0,14.8976,14.9147,14.8547,14.8976,350958.0
2024-05-02 10:50:00,17.36,17.36,17.28,17.29,389483.0,14.8976,14.8976,14.8289,14.8375,389483.0
2024-05-02 11:00:00,17.29,17.3,17.24,17.3,272547.0,14.8375,14.8461,14.7946,14.8461,272547.0
2024-05-02 11:10:00,17.3,17.32,17.27,17.28,311492.0,14.8461,14.8633,14.8203,14.8289,311492.0
2024-05-02 11:20:00,17.29,17.33,17.28,17.31,288300.0,14.8375,14.8718,14.8289,14.8547,288300.0
2024-05-02 11:30:00,17.31,17.34,17.25,17.25,1152994.0,14.8547,14.8804,14.8032,14.8032,1152994.0
2024-05-02 11:40:00,17.26,17.29,17.23,17.23,316696.0,14.8118,14.8375,14.786,14.786,316696.0
2024-05-02 11:50:00,17.23,17.25,17.21,17.21,283410.0,14.786,14.8032,14.7689,14.7689,283410.0
2024-05-02 12:00:00,17.21,17.22,17.18,17.21,342289.0,14.7689,14.7774,14.7431,14.7689,342289.0
2024-05-02 12:10:00,17.21,17.24,17.16,17.24,271140.0,14.7689,14.7946,14.726,14.7946,271140.0
2024-05-02 12:20:00,17.23,17.25,17.22,17.23,186315.0,14.786,14.8032,14.7774,14.786,186315.0
2024-05-02 12:30:00,17.23,17.26,17.22,17.26,249537.0,14.786,14.8118,14.7774,14.8118,249537.0
2024-05-02 12:40:00,17.25,17.29,17.25,17.29,104320.0,14.8032,14.8375,14.8032,14.8375,104320.0
2024-05-02 12:50:00,17.29,17.33,17.28,17.33,200308.0,14.8375,14.8718,14.8289,14.8718,200308.0
2024-05-02 13:00:00,17.32,17.34,17.31,17.32,300745.0,14.8633,14.8804,14.8547,14.8633,300745.0
2024-05-02 13:10:00,17.32,17.37,17.32,17.35,274062.0,14.8633,14.9062,14.8633,14.889,274062.0
2024-05-02 13:20:00,17.36,17.39,17.35,17.38,240145.0,14.8976,14.9233,14.889,14.9147,240145.0
2024-05-02 13:30:00,17.39,17.39,17.34,17.37,359234.0,14.9233,14.9233,14.8804,14.9062,359234.0
2024-05-02 13:40:00,17.37,17.37,17.34,17.34,258876.0,14.9062,14.9062,14.8804,14.8804,258876.0
2024-05-02 13:50:00,17.35,17.35,17.32,17.34,201867.0,14.889,14.889,14.8633,14.8804,201867.0
2024-05-02 14:00:00,17.34,17.35,17.31,17.32,288549.0,14.8804,14.889,14.8547,14.8633,288549.0
2024-05-02 14:10:00,17.32,17.34,17.3,17.31,217169.0,14.8633,14.8804,14.8461,14.8547,217169.0
2024-05-02 14:20:00,17.31,17.32,17.29,17.3,178164.0,14.8547,14.8633,14.8375,14.8461,178164.0
2024-05-02 14:30:00,17.3,17.33,17.29,17.32,322690.0,14.8461,14.8718,14.8375,14.8633,322690.0
2024-05-02 14:40:00,17.32,17.33,17.31,17.33,211386.0,14.8633,14.8718,14.8547,14.8718,211386.0
2024-05-02 14:50:00,17.33,17.35,17.32,17.35,268256.0,14.8718,14.889,14.8633,14.889,268256.0
2024-05-02 15:00:00,17.35,17.37,17.33,17.35,273759.0,14.889,14.9062,14.8718,14.889,273759.0
2024-05-02 15:10:00,17.36,17.36,17.34,17.35,196031.0,14.8976,14.8976,14.8804,14.889,196031.0
2024-05-02 15:20:00,17.35,17.36,17.31,17.31,218840.0,14.889,14.8976,14.8547,14.8547,218840.0
2024-05-02 15:30:00,17.31,17.32,17.28,17.3,448355.0,14.8547,14.8633,14.8289,14.8461,448355.0
2024-05-02 15:40:00,17.3,17.32,17.3,17.3,499438.0,14.8461,14.8633,14.8461,14.8461,499438.0
2024-05-02 15:50:00,17.3,17.35,17.29,17.35,2058579.0,14.8461,14.889,14.8375,14.889,2058579.0
2024-05-03 09:30:00,16.86,16.86,16.51,16.53,1276385.0,14.7684,14.7684,14.4618,14.4793,1276385.0
2024-05-03 09:40:00,16.52,16.59,16.46,16.51,660419.0,14.4706,14.5319,14.418,14.4618,660419.0
2024-05-03 09:50:00,16.51,16.52,16.44,16.45,557692.0,14.4618,14.4706,14.4005,14.4093,557692.0
2024-05-03 10:00:00,16.46,16.53,16.37,16.43,954749.0,14.418,14.4793,14.3392,14.3917,954749.0
2024-05-03 10:10:00,16.43,16.45,16.37,16.37,716987.0,14.3917,14.4093,14.3392,14.3392,716987.0
2024-05-03 10:20:00,16.38,16.4,16.33,16.34,938307.0,14.3479,14.3655,14.3041,14.3129,938307.0
2024-05-03 10:30:00,16.34,16.39,16.3,16.39,383037.0,14.3129,14.3567,14.2779,14.3567,383037.0
2024-05-03 10:40:00,16.38,16.41,16.35,16.4,248561.0,14.3479,14.3742,14.3217,14.3655,248561.0
2024-05-03 10:50:00,16.4,16.43,16.38,16.4,242271.0,14.3655,14.3917,14.3479,14.3655,242271.0
2024-05-03 11:00:00,16.41,16.44,16.39,16.41,514938.0,14.3742,14.4005,14.3567,14.3742,514938.0
2024-05-03 11:10:00,16.41,16.44,16.39,16.41,788436.0,14.3742,14.4005,14.3567,14.3742,788436.0
2024-05-03 11:20:00,16.42,16.45,16.41,16.45,171602.0,14.383,14.4093,14.3742,14.4093,171602.0
2024-05-03 11:30:00,16.45,16.47,16.44,16.46,246812.0,14.4093,14.4268,14.4005,14.418,246812.0
2024-05-03 11:40:00,16.46,16.47,16.43,16.46,269654.0,14.418,14.4268,14.3917,14.418,269654.0
2024-05-03 11:50:00,16.46,16.5,16.44,16.45,434850.0,14.418,14.4531,14.4005,14.4093,434850.0
2024-05-03 12:00:00,16.44,16.5,16.43,16.5,170460.0,14.4005,14.4531,14.3917,14.4531,170460.0
2024-05-03 12:10:00,16.5,16.51,16.48,16.5,226450.0,14.4531,14.4618,14.4355,14.4531,226450.0
2024-05-03 12:20:00,16.49,16.54,16.49,16.54,242001.0,14.4443,14.4881,14.4443,14.4881,242001.0
2024-05-03 12:30:00,16.53,16.57,16.53,16.57,142426.0,14.4793,14.5144,14.4793,14.5144,142426.0
2024-05-03 12:40:00,16.57,16.57,16.52,16.55,324470.0,14.5144,14.5144,14.4706,14.4969,324470.0
2024-05-03 12:50:00,16.55,16.56,16.54,16.55,191965.0,14.4969,14.5056,14.4881,14.4969,191965.0
2024-05-03 13:00:00,16.54,16.56,16.53,16.55,170214.0,14.4881,14.5056,14.4793,14.4969,170214.0
2024-05-03 13:10:00,16.55,16.58,16.54,16.55,251213.0,14.4969,14.5231,14.4881,14.4969,251213.0
2024-05-03 13:20:00,16.55,16.56,16.53,16.55,216956.0,14.4969,14.5056,14.4793,14.4969,216956.0
2024-05-03 13:30:00,16.55,16.56,16.51,16.55,290844.0,14.4969,14.5056,14.4618,14.4969,290844.0
2024-05-03 13:40:00,16.55,16.58,16.55,16.57,209162.0,14.4969,14.5231,14.4969,14.5144,209162.0
2024-05-03 13:50:00,16.57,16.59,16.56,16.58,144825.0,14.5144,14.5319,14.5056,14.5231,144825.0
2024-05-03 14:00:00,16.59,16.61,16.58,16.61,300704.0,14.5319,14.5494,14.5231,14.5494,300704.0
2024-05-03 14:10:00,16.6,16.61,16.58,16.6,123492.0,14.5407,14.5494,14.5231,14.5407,123492.0
2024-05-03 14:20:00,16.6,16.61,16.56,16.59,471490.0,14.5407,14.5494,14.5056,14.5319,471490.0
2024-05-03 14:30:00,16.59,16.6,16.57,16.58,291430.0,14.5319,14.5407,14.5144,14.5231,291430.0
2024-05-03 14:40:00,16.57,16.59,16.57,16.59,97112.0,14.5144,14.5319,14.5144,14.5319,97112.0
2024-05-03 14:50:00,16.58,16.59,16.57,16.59,147501.0,14.5231,14.5319,14.5144,14.5319,147501.0
2024-05-03 15:00:00,16.59,16.61,16.57,16.61,242057.0,14.5319,14.5494,14.5144,14.5494,242057.0
2024-05-03 15:10:00,16.61,16.61,16.57,16.57,250982.0,14.5494,14.5494,14.5144,14.5144,250982.0
2024-05-03 15:20:00,16.57,16.59,16.57,16.58,178685.0,14.5144,14.5319,14.5144,14.5231,178685.0
2024-05-03 15:30:00,16.57,16.58,16.56,16.57,471632.0,14.5144,14.5231,14.5056,14.5144,471632.0
2024-05-03 15:40:00,16.56,16.57,16.47,16.49,2226459.0,14.5056,14.5144,14.4268,14.4443,2226459.0
2024-05-03 15:50:00,16.49,16.51,16.43,16.45,3615777.0,14.4443,14.4618,14.3917,14.4093,3615777.0
2024-05-06 09:30:00,16.5,16.7,16.48,16.6,994654.0,14.4531,14.6282,14.4355,14.5407,994654.0
2024-05-06 09:40:00,16.6,16.74,16.59,16.73,792447.0,14.5407,14.6633,14.5319,14.6545,792447.0
2024-05-06 09:50:00,16.73,16.73,16.66,16.71,180207.0,14.6545,14.6545,14.5932,14.637,180207.0
2024-05-06 10:00:00,16.71,16.73,16.69,16.71,195817.0,14.637,14.6545,14.6195,14.637,195817.0
2024-05-06 10:10:00,16.7,16.72,16.67,16.71,243748.0,14.6282,14.6458,14.602,14.637,243748.0
2024-05-06 10:20:00,16.71,16.73,16.69,16.7,157206.0,14.637,14.6545,14.6195,14.6282,157206.0
2024-05-06 10:30:00,16.7,16.74,16.69,16.71,259667.0,14.6282,14.6633,14.6195,14.637,259667.0
2024-05-06 10:40:00,16.7,16.76,16.68,16.76,209652.0,14.6282,14.6808,14.6107,14.6808,209652.0
2024-05-06 10:50:00,16.76,16.77,16.73,16.74,192489.0,14.6808,14.6896,14.6545,14.6633,192489.0
2024-05-06 11:00:00,16.73,16.74,16.7,16.71,196518.0,14.6545,14.6633,14.6282,14.637,196518.0
2024-05-06 11:10:00,16.71,16.75,16.69,16.73,213204.0,14.637,14.672,14.6195,14.6545,213204.0
2024-05-06 11:20:00,16.73,16.73,16.68,16.69,143473.0,14.6545,14.6545,14.6107,14.6195,143473.0
2024-05-06 11:30:00,16.68,16.71,16.67,16.71,157750.0,14.6107,14.637,14.602,14.637,157750.0
2024-05-06 11:40:00,16.71,16.72,16.69,16.71,223195.0,14.637,14.6458,14.6195,14.637,223195.0
2024-05-06 11:50:00,16.71,16.73,16.7,16.71,216305.0,14.637,14.6545,14.6282,14.637,216305.0
2024-05-06 12:00:00,16.72,16.73,16.69,16.71,236478.0,14.6458,14.6545,14.6195,14.637,236478.0
2024-05-06 12:10:00,16.71,16.71,16.68,16.7,221716.0,14.637,14.637,14.6107,14.6282,221716.0
2024-05-06 12:20:00,16.7,16.73,16.68,16.72,232342.0,14.6282,14.6545,14.6107,14.6458,232342.0
2024-05-06 12:30:00,16.73,16.73,16.64,16.69,490776.0,14.6545,14.6545,14.5757,14.6195,490776.0
2024-05-06 12:40:00,16.69,16.7,16.62,16.66,333853.0,14.6195,14.6282,14.5582,14.5932,333853.0
2024-05-06 12:50:00,16.65,16.66,16.63,16.64,298900.0,14.5845,14.5932,14.5669,14.5757,298900.0
2024-05-06 13:00:00,16.63,16.64,16.61,16.63,181230.0,14.5669,14.5757,14.5494,14.5669,181230.0
2024-05-06 13:10:00,16.63,16.64,16.58,16.59,597383.0,14.5669,14.5757,14.5231,14.5319,597383.0
2024-05-06 13:20:00,16.59,16.61,16.58,16.61,280730.0,14.5319,14.5494,14.5231,14.5494,280730.0
2024-05-06 13:30:00,16.6,16.62,16.59,16.62,110637.0,14.5407,14.5582,14.5319,14.5582,110637.0
2024-05-06 13:40:00,16.61,16.62,16.58,16.59,159469.0,14.5494,14.5582,14.5231,14.5319,159469.0
2024-05-06 13:50:00,16.59,16.63,16.58,16.63,157484.0,14.5319,14.5669,14.5231,14.5669,157484.0
2024-05-06 14:00:00,16.63,16.67,16.62,16.66,166016.0,14.5669,14.602,14.5582,14.5932,166016.0
2024-05-06 14:10:00,16.66,16.68,16.66,16.66,84195.0,14.5932,14.6107,14.5932,14.5932,84195.0
2024-05-06 14:20:00,16.66,16.68,16.65,16.68,151996.0,14.5932,14.6107,14.5845,14.6107,151996.0
2024-05-06 14:30:00,16.67,16.68,16.65,16.65,107974.0,14.602,14.6107,14.5845,14.5845,107974.0
2024-05-06 14:40:00,16.65,16.67,16.65,16.66,132725.0,14.5845,14.602,14.5845,14.5932,132725.0
2024-05-06 14:50:00,16.66,16.67,16.65,16.66,80103.0,14.5932,14.602,14.5845,14.5932,80103.0
2024-05-06 15:00:00,16.66,16.69,16.65,16.69,207480.0,14.5932,14.6195,14.5845,14.6195,207480.0
2024-05-06 15:10:00,16.69,16.69,16.63,16.64,134626.0,14.6195,14.6195,14.5669,14.5757,134626.0
2024-05-06 15:20:00,16.64,16.66,16.63,16.64,198321.0,14.5757,14.5932,14.5669,14.5757,198321.0
2024-05-06 15:30:00,16.64,16.65,16.63,16.64,246027.0,14.5757,14.5845,14.5669,14.5757,246027.0
2024-05-06 15:40:00,16.64,16.66,16.63,16.65,257156.0,14.5757,14.5932,14.5669,14.5845,257156.0
2024-05-06 15:50:00,16.65,16.65,16.61,16.64,843182.0,14.5845,14.5845,14.5494,14.5757,843182.0
2024-05-07 09:30:00,16.67,16.76,16.66,16.75,448895.0,14.602,14.6808,14.5932,14.672,448895.0
2024-05-07 09:40:00,16.75,16.82,16.71,16.72,171022.0,14.672,14.7334,14.637,14.6458,171022.0
2024-05-07 09:50:00,16.71,16.77,16.7,16.77,160853.0,14.637,14.6896,14.6282,14.6896,160853.0
2024-05-07 10:00:00,16.77,16.78,16.73,16.78,192477.0,14.6896,14.6983,14.6545,14.6983,192477.0
2024-05-07 10:10:00,16.78,16.79,16.74,16.77,196370.0,14.6983,14.7071,14.6633,14.6896,196370.0
2024-05-07 10:20:00,16.78,16.83,16.77,16.83,226671.0,14.6983,14.7421,14.6896,14.7421,226671.0
2024-05-07 10:30:00,16.82,16.88,16.81,16.86,433809.0,14.7334,14.7859,14.7246,14.7684,433809.0
2024-05-07 10:40:00,16.86,16.9,16.84,16.86,339355.0,14.7684,14.8034,14.7509,14.7684,339355.0
2024-05-07 10:50:00,16.85,16.91,16.85,16.89,364416.0,14.7596,14.8122,14.7596,14.7947,364416.0
2024-05-07 11:00:00,16.89,16.91,16.89,16.89,216103.0,14.7947,14.8122,14.7947,14.7947,216103.0
2024-05-07 11:10:00,16.89,16.9,16.84,16.85,258991.0,14.7947,14.8034,14.7509,14.7596,258991.0
2024-05-07 11:20:00,16.85,16.88,16.84,16.88,482132.0,14.7596,14.7859,14.7509,14.7859,482132.0
2024-05-07 11:30:00,16.87,16.88,16.82,16.82,428185.0,14.7772,14.7859,14.7334,14.7334,428185.0
2024-05-07 11:40:00,16.82,16.85,16.81,16.81,262702.0,14.7334,14.7596,14.7246,14.7246,262702.0
2024-05-07 11:50:00,16.81,16.85,16.81,16.82,121732.0,14.7246,14.7596,14.7246,14.7334,121732.0
2024-05-07 12:00:00,16.82,16.87,16.81,16.87,126594.0,14.7334,14.7772,14.7246,14.7772,126594.0
2024-05-07 12:10:00,16.87,16.87,16.83,16.85,252586.0,14.7772,14.7772,14.7421,14.7596,252586.0
2024-05-07 12:20:00,16.85,16.87,16.84,16.85,102857.0,14.7596,14.7772,14.7509,14.7596,102857.0
2024-05-07 12:30:00,16.85,16.86,16.84,16.85,355241.0,14.7596,14.7684,14.7509,14.7596,355241.0
2024-05-07 12:40:00,16.85,16.87,16.85,16.86,240376.0,14.7596,14.7772,14.7596,14.7684,240376.0
2024-05-07 12:50:00,16.86,16.88,16.85,16.88,189195.0,14.7684,14.7859,14.7596,14.7859,189195.0
2024-05-07 13:00:00,16.88,16.92,16.87,16.91,563452.0,14.7859,14.821,14.7772,14.8122,563452.0
2024-05-07 13:10:00,16.91,16.94,16.9,16.93,387452.0,14.8122,14.8385,14.8034,14.8297,387452.0
2024-05-07 13:20:00,16.93,16.98,16.92,16.97,407227.0,14.8297,14.8735,14.821,14.8648,407227.0
2024-05-07 13:30:00,16.98,16.98,16.94,16.95,280571.0,14.8735,14.8735,14.8385,14.8472,280571.0
2024-05-07 13:40:00,16.95,16.95,16.91,16.91,273465.0,14.8472,14.8472,14.8122,14.8122,273465.0
2024-05-07 13:50:00,16.92,16.93,16.89,16.9,318804.0,14.821,14.8297,14.7947,14.8034,318804.0
2024-05-07 14:00:00,16.91,16.93,16.9,16.9,203026.0,14.8122,14.8297,14.8034,14.8034,203026.0
2024-05-07 14:10:00,16.91,16.92,16.9,16.91,177789.0,14.8122,14.821,14.8034,14.8122,177789.0
2024-05-07 14:20:00,16.91,16.93,16.88,16.91,641413.0,14.8122,14.8297,14.7859,14.8122,641413.0
2024-05-07 14:30:00,16.91,16.95,16.89,16.95,1121435.0,14.8122,14.8472,14.7947,14.8472,1121435.0
2024-05-07 14:40:00,16.94,17.01,16.94,17.01,676389.0,14.8385,14.8998,14.8385,14.8998,676389.0
2024-05-07 14:50:00,17.0,17.01,16.98,16.98,240147.0,14.891,14.8998,14.8735,14.8735,240147.0
2024-05-07 15:00:00,16.98,17.0,16.97,16.98,324126.0,14.8735,14.891,14.8648,14.8735,324126.0
2024-05-07 15:10:00,16.98,17.0,16.97,16.98,225116.0,14.8735,14.891,14.8648,14.8735,225116.0
2024-05-07 15:20:00,16.98,17.02,16.98,17.0,315152.0,14.8735,14.9086,14.8735,14.891,315152.0
2024-05-07 15:30:00,17.01,17.01,16.99,17.0,311225.0,14.8998,14.8998,14.8823,14.891,311225.0
2024-05-07 15:40:00,17.0,17.01,16.98,17.0,762525.0,14.891,14.8998,14.8735,14.891,762525.0
2024-05-07 15:50:00,17.0,17.04,16.99,17.0,1658571.0,14.891,14.9261,14.8823,14.891,1658571.0
2024-05-08 09:30:00,16.83,16.96,16.82,16.95,773518.0,14.7421,14.856,14.7334,14.8472,773518.0
2024-05-08 09:40:00,16.95,17.02,16.94,17.0,341434.0,14.8472,14.9086,14.8385,14.891,341434.0
2024-05-08 09:50:00,17.0,17.1,16.98,17.1,441675.0,14.891,14.9786,14.8735,14.9786,441675.0
2024-05-08 10:00:00,17.1,17.12,17.06,17.1,384623.0,14.9786,14.9961,14.9436,14.9786,384623.0
2024-05-08 10:10:00,17.09,17.13,17.08,17.13,344959.0,14.9699,15.0049,14.9611,15.0049,344959.0
2024-05-08 10:20:00,17.13,17.14,17.1,17.11,152510.0,15.0049,15.0137,14.9786,14.9874,152510.0
2024-05-08 10:30:00,17.11,17.12,17.06,17.07,234865.0,14.9874,14.9961,14.9436,14.9523,234865.0
2024-05-08 10:40:00,17.07,17.13,17.07,17.09,141779.0,14.9523,15.0049,14.9523,14.9699,141779.0
2024-05-08 10:50:00,17.09,17.1,17.06,17.08,268270.0,14.9699,14.9786,14.9436,14.9611,268270.0
2024-05-08 11:00:00,17.07,17.09,17.04,17.07,446883.0,14.9523,14.9699,14.9261,14.9523,446883.0
2024-05-08 11:10:00,17.06,17.06,17.03,17.04,227956.0,14.9436,14.9436,14.9173,14.9261,227956.0
2024-05-08 11:20:00,17.04,17.08,17.03,17.07,198653.0,14.9261,14.9611,14.9173,14.9523,198653.0
2024-05-08 11:30:00,17.07,17.09,17.06,17.09,187552.0,14.9523,14.9699,14.9436,14.9699,187552.0
2024-05-08 11:40:00,17.08,17.12,17.07,17.12,149455.0,14.9611,14.9961,14.9523,14.9961,149455.0
2024-05-08 11:50:00,17.12,17.12,17.09,17.1,194392.0,14.9961,14.9961,14.9699,14.9786,194392.0
2024-05-08 12:00:00,17.1,17.1,17.07,17.07,234004.0,14.9786,14.9786,14.9523,14.9523,234004.0
2024-05-08 12:10:00,17.08,17.08,17.03,17.05,263434.0,14.9611,14.9611,14.9173,14.9348,263434.0
2024-05-08 12:20:00,17.05,17.08,17.04,17.08,242337.0,14.9348,14.9611,14.9261,14.9611,242337.0
2024-05-08 12:30:00,17.07,17.1,17.07,17.09,116255.0,14.9523,14.9786,14.9523,14.9699,116255.0
2024-05-08 12:40:00,17.09,17.09,17.07,17.09,92844.0,14.9699,14.9699,14.9523,14.9699,92844.0
2024-05-08 12:50:00,17.09,17.1,17.08,17.08,118539.0,14.9699,14.9786,14.9611,14.9611,118539.0
2024-05-08 13:00:00,17.09,17.09,17.05,17.09,279736.0,14.9699,14.9699,14.9348,14.9699,279736.0
2024-05-08 13:10:00,17.08,17.09,17.07,17.07,231877.0,14.9611,14.9699,14.9523,14.9523,231877.0
2024-05-08 13:20:00,17.08,17.08,17.06,17.07,184980.0,14.9611,14.9611,14.9436,14.9523,184980.0
2024-05-08 13:30:00,17.07,17.07,17.03,17.04,126050.0,14.9523,14.9523,14.9173,14.9261,126050.0
2024-05-08 13:40:00,17.04,17.05,17.03,17.04,80276.0,14.9261,14.9348,14.9173,14.9261,80276.0
2024-05-08 13:50:00,17.04,17.05,17.03,17.04,235438.0,14.9261,14.9348,14.9173,14.9261,235438.0
2024-05-08 14:00:00,17.04,17.06,17.03,17.04,254433.0,14.9261,14.9436,14.9173,14.9261,254433.0
2024-05-08 14:10:00,17.04,17.09,17.03,17.09,617567.0,14.9261,14.9699,14.9173,14.9699,617567.0
2024-05-08 14:20:00,17.08,17.1,17.08,17.1,171796.0,14.9611,14.9786,14.9611,14.9786,171796.0
2024-05-08 14:30:00,17.1,17.12,17.09,17.11,198937.0,14.9786,14.9961,14.9699,14.9874,198937.0
2024-05-08 14:40:00,17.11,17.14,17.1,17.14,284261.0,14.9874,15.0137,14.9786,15.0137,284261.0
2024-05-08 14:50:00,17.14,17.15,17.12,17.14,507690.0,15.0137,15.0224,14.9961,15.0137,507690.0
2024-05-08 15:00:00,17.14,17.18,17.13,17.17,290084.0,15.0137,15.0487,15.0049,15.0399,290084.0
2024-05-08 15:10:00,17.18,17.2,17.12,17.13,550252.0,15.0487,15.0662,14.9961,15.0049,550252.0
2024-05-08 15:20:00,17.13,17.15,17.11,17.13,322905.0,15.0049,15.0224,14.9874,15.0049,322905.0
2024-05-08 15:30:00,17.14,17.15,17.12,17.12,441123.0,15.0137,15.0224,14.9961,14.9961,441123.0
2024-05-08 15:40:00,17.13,17.15,17.11,17.14,306626.0,15.0049,15.0224,14.9874,15.0137,306626.0
2024-05-08 15:50:00,17.14,17.16,17.12,17.13,1224782.0,15.0137,15.0312,14.9961,15.0049,1224782.0
2024-05-09 09:30:00,16.85,17.02,16.82,16.99,1162798.0,14.7596,14.9086,14.7334,14.8823,1162798.0
2024-05-09 09:40:00,16.99,17.0,16.9,16.94,306658.0,14.8823,14.891,14.8034,14.8385,306658.0
2024-05-09 09:50:00,16.94,17.01,16.93,16.98,733982.0,14.8385,14.8998,14.8297,14.8735,733982.0
2024-05-09 10:00:00,16.98,17.01,16.96,17.01,220046.0,14.8735,14.8998,14.856,14.8998,220046.0
2024-05-09 10:10:00,17.0,17.09,16.99,17.08,257906.0,14.891,14.9699,14.8823,14.9611,257906.0
2024-05-09 10:20:00,17.09,17.09,17.02,17.03,528251.0,14.9699,14.9699,14.9086,14.9173,528251.0
2024-05-09 10:30:00,17.03,17.03,16.99,17.0,299761.0,14.9173,14.9173,14.8823,14.891,299761.0
2024-05-09 10:40:00,16.99,17.02,16.99,17.01,327280.0,14.8823,14.9086,14.8823,14.8998,327280.0
2024-05-09 10:50:00,17.01,17.05,16.99,17.04,171576.0,14.8998,14.9348,14.8823,14.9261,171576.0
2024-05-09 11:00:00,17.04,17.08,17.03,17.07,264260.0,14.9261,14.9611,14.9173,14.9523,264260.0
2024-05-09 11:10:00,17.07,17.12,17.07,17.11,555913.0,14.9523,14.9961,14.9523,14.9874,555913.0
2024-05-09 11:20:00,17.11,17.14,17.1,17.12,707232.0,14.9874,15.0137,14.9786,14.9961,707232.0
2024-05-09 11:30:00,17.12,17.14,17.09,17.13,210159.0,14.9961,15.0137,14.9699,15.0049,210159.0
2024-05-09 11:40:00,17.13,17.15,17.11,17.14,203561.0,15.0049,15.0224,14.9874,15.0137,203561.0
2024-05-09 11:50:00,17.14,17.14,17.08,17.09,244434.0,15.0137,15.0137,14.9611,14.9699,244434.0
2024-05-09 12:00:00,17.1,17.14,17.08,17.11,614921.0,14.9786,15.0137,14.9611,14.9874,614921.0
2024-05-09 12:10:00,17.12,17.12,17.1,17.11,218849.0,14.9961,14.9961,14.9786,14.9874,218849.0
2024-05-09 12:20:00,17.11,17.13,17.1,17.12,170314.0,14.9874,15.0049,14.9786,14.9961,170314.0
2024-05-09 12:30:00,17.11,17.13,17.1,17.11,113899.0,14.9874,15.0049,14.9786,14.9874,113899.0
2024-05-09 12:40:00,17.12,17.12,17.1,17.12,124285.0,14.9961,14.9961,14.9786,14.9961,124285.0
2024-05-09 12:50:00,17.12,17.13,17.1,17.11,266986.0,14.9961,15.0049,14.9786,14.9874,266986.0
2024-05-09 13:00:00,17.11,17.12,17.09,17.11,235513.0,14.9874,14.9961,14.9699,14.9874,235513.0
2024-05-09 13:10:00,17.11,17.12,17.1,17.11,151386.0,14.9874,14.9961,14.9786,14.9874,151386.0
2024-05-09 13:20:00,17.11,17.14,17.1,17.14,127112.0,14.9874,15.0137,14.9786,15.0137,127112.0
2024-05-09 13:30:00,17.14,17.15,17.11,17.14,192157.0,15.0137,15.0224,14.9874,15.0137,192157.0
2024-05-09 13:40:00,17.14,17.15,17.13,17.14,150708.0,15.0137,15.0224,15.0049,15.0137,150708.0
2024-05-09 13:50:00,17.14,17.17,17.13,17.17,127280.0,15.0137,15.0399,15.0049,15.0399,127280.0
2024-05-09 14:00:00,17.16,17.21,17.16,17.21,350801.0,15.0312,15.075,15.0312,15.075,350801.0
2024-05-09 14:10:00,17.21,17.23,17.2,17.22,225852.0,15.075,15.0925,15.0662,15.0837,225852.0
2024-05-09 14:20:00,17.22,17.29,17.21,17.29,297885.0,15.0837,15.1451,15.075,15.1451,297885.0
2024-05-09 14:30:00,17.29,17.29,17.21,17.23,448186.0,15.1451,15.1451,15.075,15.0925,448186.0
2024-05-09 14:40:00,17.24,17.25,17.22,17.24,350634.0,15.1013,15.11,15.0837,15.1013,350634.0
2024-05-09 14:50:00,17.24,17.27,17.23,17.27,276880.0,15.1013,15.1275,15.0925,15.1275,276880.0
2024-05-09 15:00:00,17.26,17.27,17.24,17.26,309945.0,15.1188,15.1275,15.1013,15.1188,309945.0
2024-05-09 15:10:00,17.26,17.28,17.25,17.27,238208.0,15.1188,15.1363,15.11,15.1275,238208.0
2024-05-09 15:20:00,17.27,17.28,17.24,17.25,244676.0,15.1275,15.1363,15.1013,15.11,244676.0
2024-05-09 15:30:00,17.25,17.27,17.24,17.27,446930.0,15.11,15.1275,15.1013,15.1275,446930.0
2024-05-09 15:40:00,17.27,17.28,17.24,17.26,428908.0,15.1275,15.1363,15.1013,15.1188,428908.0
2024-05-09 15:50:00,17.26,17.26,17.22,17.22,1486472.0,15.1188,15.1188,15.0837,15.0837,1486472.0
2024-05-10 09:30:00,17.38,17.41,17.3,17.33,807120.0,15.2239,15.2502,15.1538,15.1801,807120.0
2024-05-10 09:40:00,17.32,17.33,17.22,17.29,428955.0,15.1713,15.1801,15.0837,15.1451,428955.0
2024-05-10 09:50:00,17.29,17.3,17.22,17.23,318560.0,15.1451,15.1538,15.0837,15.0925,318560.0
2024-05-10 10:00:00,17.23,17.24,17.18,17.2,340398.0,15.0925,15.1013,15.0487,15.0662,340398.0
2024-05-10 10:10:00,17.19,17.2,17.14,17.14,238094.0,15.0575,15.0662,15.0137,15.0137,238094.0
2024-05-10 10:20:00,17.14,17.15,17.1,17.1,142546.0,15.0137,15.0224,14.9786,14.9786,142546.0
2024-05-10 10:30:00,17.1,17.15,17.1,17.14,148274.0,14.9786,15.0224,14.9786,15.0137,148274.0
2024-05-10 10:40:00,17.14,17.16,17.13,17.16,217000.0,15.0137,15.0312,15.0049,15.0312,217000.0
2024-05-10 10:50:00,17.16,17.16,17.13,17.14,194470.0,15.0312,15.0312,15.0049,15.0137,194470.0
2024-05-10 11:00:00,17.14,17.17,17.13,17.17,149556.0,15.0137,15.0399,15.0049,15.0399,149556.0
2024-05-10 11:10:00,17.16,17.18,17.14,17.17,209335.0,15.0312,15.0487,15.0137,15.0399,209335.0
2024-05-10 11:20:00,17.16,17.19,17.16,17.18,182555.0,15.0312,15.0575,15.0312,15.0487,182555.0
2024-05-10 11:30:00,17.18,17.18,17.13,17.14,260992.0,15.0487,15.0487,15.0049,15.0137,260992.0
2024-05-10 11:40:00,17.14,17.14,17.09,17.12,406287.0,15.0137,15.0137,14.9699,14.9961,406287.0
2024-05-10 11:50:00,17.12,17.12,17.07,17.07,446359.0,14.9961,14.9961,14.9523,14.9523,446359.0
2024-05-10 12:00:00,17.07,17.14,17.06,17.14,224545.0,14.9523,15.0137,14.9436,15.0137,224545.0
2024-05-10 12:10:00,17.13,17.16,17.13,17.15,135175.0,15.0049,15.0312,15.0049,15.0224,135175.0
2024-05-10 12:20:00,17.15,17.16,17.14,17.14,154987.0,15.0224,15.0312,15.0137,15.0137,154987.0
2024-05-10 12:30:00,17.14,17.16,17.12,17.14,169694.0,15.0137,15.0312,14.9961,15.0137,169694.0
2024-05-10 12:40:00,17.13,17.14,17.13,17.14,70175.0,15.0049,15.0137,15.0049,15.0137,70175.0
2024-05-10 12:50:00,17.14,17.17,17.14,17.16,114288.0,15.0137,15.0399,15.0137,15.0312,114288.0
2024-05-10 13:00:00,17.16,17.16,17.11,17.13,274003.0,15.0312,15.0312,14.9874,15.0049,274003.0
2024-05-10 13:10:00,17.13,17.14,17.11,17.12,117875.0,15.0049,15.0137,14.9874,14.9961,117875.0
2024-05-10 13:20:00,17.12,17.15,17.1,17.14,280020.0,14.9961,15.0224,14.9786,15.0137,280020.0
2024-05-10 13:30:00,17.14,17.16,17.13,17.16,133770.0,15.0137,15.0312,15.0049,15.0312,133770.0
2024-05-10 13:40:00,17.16,17.17,17.13,17.13,214389.0,15.0312,15.0399,15.0049,15.0049,214389.0
2024-05-10 13:50:00,17.14,17.16,17.13,17.14,220378.0,15.0137,15.0312,15.0049,15.0137,220378.0
2024-05-10 14:00:00,17.14,17.14,17.12,17.12,145824.0,15.0137,15.0137,14.9961,14.9961,145824.0
2024-05-10 14:10:00,17.12,17.14,17.1,17.11,243086.0,14.9961,15.0137,14.9786,14.9874,243086.0
2024-05-10 14:20:00,17.11,17.14,17.1,17.13,123284.0,14.9874,15.0137,14.9786,15.0049,123284.0
2024-05-10 14:30:00,17.12,17.13,17.11,17.12,183094.0,14.9961,15.0049,14.9874,14.9961,183094.0
2024-05-10 14:40:00,17.11,17.12,17.09,17.09,184100.0,14.9874,14.9961,14.9699,14.9699,184100.0
2024-05-10 14:50:00,17.09,17.11,17.09,17.09,161985.0,14.9699,14.9874,14.9699,14.9699,161985.0
2024-05-10 15:00:00,17.1,17.11,17.07,17.11,193157.0,14.9786,14.9874,14.9523,14.9874,193157.0
2024-05-10 15:10:00,17.11,17.13,17.1,17.13,192104.0,14.9874,15.0049,14.9786,15.0049,192104.0
2024-05-10 15:20:00,17.13,17.13,17.11,17.12,100083.0,15.0049,15.0049,14.9874,14.9961,100083.0
2024-05-10 15:30:00,17.12,17.13,17.1,17.11,282930.0,14.9961,15.0049,14.9786,14.9874,282930.0
2024-05-10 15:40:00,17.12,17.13,17.09,17.1,326888.0,14.9961,15.0049,14.9699,14.9786,326888.0
2024-05-10 15:50:00,17.09,17.12,17.08,17.09,1070260.0,14.9699,14.9961,14.9611,14.9699,1070260.0
2024-05-13 09:30:00,17.27,17.37,17.26,17.29,396011.0,15.1275,15.2151,15.1188,15.1451,396011.0
2024-05-13 09:40:00,17.3,17.32,17.26,17.29,193338.0,15.1538,15.1713,15.1188,15.1451,193338.0
2024-05-13 09:50:00,17.29,17.33,17.27,17.32,197722.0,15.1451,15.1801,15.1275,15.1713,197722.0
2024-05-13 10:00:00,17.32,17.33,17.23,17.24,283506.0,15.1713,15.1801,15.0925,15.1013,283506.0
2024-05-13 10:10:00,17.25,17.27,17.23,17.24,165870.0,15.11,15.1275,15.0925,15.1013,165870.0
2024-05-13 10:20:00,17.24,17.27,17.23,17.24,168193.0,15.1013,15.1275,15.0925,15.1013,168193.0
2024-05-13 10:30:00,17.24,17.25,17.21,17.23,137753.0,15.1013,15.11,15.075,15.0925,137753.0
2024-05-13 10:40:00,17.23,17.25,17.21,17.23,146786.0,15.0925,15.11,15.075,15.0925,146786.0
2024-05-13 10:50:00,17.23,17.24,17.19,17.2,85511.0,15.0925,15.1013,15.0575,15.0662,85511.0
2024-05-13 11:00:00,17.2,17.2,17.15,17.18,125577.0,15.0662,15.0662,15.0224,15.0487,125577.0
2024-05-13 11:10:00,17.18,17.18,17.13,17.13,139242.0,15.0487,15.0487,15.0049,15.0049,139242.0
2024-05-13 11:20:00,17.14,17.14,17.1,17.11,104882.0,15.0137,15.0137,14.9786,14.9874,104882.0
2024-05-13 11:30:00,17.11,17.13,17.1,17.12,119831.0,14.9874,15.0049,14.9786,14.9961,119831.0
2024-05-13 11:40:00,17.11,17.13,17.1,17.11,107690.0,14.9874,15.0049,14.9786,14.9874,107690.0
2024-05-13 11:50:00,17.1,17.12,17.09,17.11,65290.0,14.9786,14.9961,14.9699,14.9874,65290.0
2024-05-13 12:00:00,17.12,17.15,17.11,17.15,115343.0,14.9961,15.0224,14.9874,15.0224,115343.0
2024-05-13 12:10:00,17.14,17.16,17.13,17.15,216590.0,15.0137,15.0312,15.0049,15.0224,216590.0
2024-05-13 12:20:00,17.15,17.17,17.13,17.14,95884.0,15.0224,15.0399,15.0049,15.0137,95884.0
2024-05-13 12:30:00,17.14,17.14,17.09,17.09,100028.0,15.0137,15.0137,14.9699,14.9699,100028.0
2024-05-13 12:40:00,17.1,17.12,17.08,17.12,175357.0,14.9786,14.9961,14.9611,14.9961,175357.0
2024-05-13 12:50:00,17.11,17.13,17.1,17.12,147759.0,14.9874,15.0049,14.9786,14.9961,147759.0
2024-05-13 13:00:00,17.12,17.13,17.07,17.08,226607.0,14.9961,15.0049,14.9523,14.9611,226607.0
2024-05-13 13:10:00,17.07,17.12,17.06,17.1,159193.0,14.9523,14.9961,14.9436,14.9786,159193.0
2024-05-13 13:20:00,17.09,17.11,17.08,17.1,128435.0,14.9699,14.9874,14.9611,14.9786,128435.0
2024-05-13 13:30:00,17.1,17.1,17.06,17.07,201558.0,14.9786,14.9786,14.9436,14.9523,201558.0
2024-05-13 13:40:00,17.07,17.09,17.04,17.08,169257.0,14.9523,14.9699,14.9261,14.9611,169257.0
2024-05-13 13:50:00,17.09,17.11,17.08,17.11,164131.0,14.9699,14.9874,14.9611,14.9874,164131.0
2024-05-13 14:00:00,17.11,17.13,17.1,17.11,131677.0,14.9874,15.0049,14.9786,14.9874,131677.0
2024-05-13 14:10:00,17.11,17.15,17.1,17.13,182357.0,14.9874,15.0224,14.9786,15.0049,182357.0
2024-05-13 14:20:00,17.13,17.14,17.11,17.14,180979.0,15.0049,15.0137,14.9874,15.0137,180979.0
2024-05-13 14:30:00,17.14,17.15,17.13,17.14,162161.0,15.0137,15.0224,15.0049,15.0137,162161.0
2024-05-13 14:40:00,17.14,17.15,17.12,17.12,177583.0,15.0137,15.0224,14.9961,14.9961,177583.0
2024-05-13 14:50:00,17.13,17.13,17.1,17.12,144048.0,15.0049,15.0049,14.9786,14.9961,144048.0
2024-05-13 15:00:00,17.13,17.13,17.09,17.1,99837.0,15.0049,15.0049,14.9699,14.9786,99837.0
2024-05-13 15:10:00,17.1,17.11,17.07,17.11,143484.0,14.9786,14.9874,14.9523,14.9874,143484.0
2024-05-13 15:20:00,17.11,17.11,17.07,17.08,260833.0,14.9874,14.9874,14.9523,14.9611,260833.0
2024-05-13 15:30:00,17.07,17.11,17.05,17.07,581090.0,14.9523,14.9874,14.9348,14.9523,581090.0
2024-05-13 15:40:00,17.07,17.09,17.05,17.07,403599.0,14.9523,14.9699,14.9348,14.9523,403599.0
2024-05-13 15:50:00,17.07,17.07,17.03,17.04,1738930.0,14.9523,14.9523,14.9173,14.9261,1738930.0
2024-05-14 09:30:00,16.72,16.81,16.5,16.52,1448304.0,14.6458,14.7246,14.4531,14.4706,1448304.0
2024-05-14 09:40:00,16.52,16.66,16.46,16.57,625733.0,14.4706,14.5932,14.418,14.5144,625733.0
2024-05-14 09:50:00,16.57,16.7,16.56,16.66,419819.0,14.5144,14.6282,14.5056,14.5932,419819.0
2024-05-14 10:00:00,16.66,16.71,16.64,16.68,569844.0,14.5932,14.637,14.5757,14.6107,569844.0
2024-05-14 10:10:00,16.68,16.73,16.64,16.64,453233.0,14.6107,14.6545,14.5757,14.5757,453233.0
2024-05-14 10:20:00,16.64,16.67,16.6,16.63,359608.0,14.5757,14.602,14.5407,14.5669,359608.0
2024-05-14 10:30:00,16.63,16.74,16.6,16.73,631785.0,14.5669,14.6633,14.5407,14.6545,631785.0
2024-05-14 10:40:00,16.73,16.81,16.72,16.76,482079.0,14.6545,14.7246,14.6458,14.6808,482079.0
2024-05-14 10:50:00,16.76,16.89,16.76,16.86,519922.0,14.6808,14.7947,14.6808,14.7684,519922.0
2024-05-14 11:00:00,16.87,16.87,16.78,16.82,545424.0,14.7772,14.7772,14.6983,14.7334,545424.0
2024-05-14 11:10:00,16.82,16.86,16.8,16.81,228361.0,14.7334,14.7684,14.7158,14.7246,228361.0
2024-05-14 11:20:00,16.81,16.86,16.8,16.84,180709.0,14.7246,14.7684,14.7158,14.7509,180709.0
2024-05-14 11:30:00,16.85,16.85,16.78,16.79,233364.0,14.7596,14.7596,14.6983,14.7071,233364.0
2024-05-14 11:40:00,16.79,16.92,16.78,16.89,839795.0,14.7071,14.821,14.6983,14.7947,839795.0
2024-05-14 11:50:00,16.89,16.89,16.79,16.83,649501.0,14.7947,14.7947,14.7071,14.7421,649501.0
2024-05-14 12:00:00,16.83,16.85,16.77,16.77,317536.0,14.7421,14.7596,14.6896,14.6896,317536.0
2024-05-14 12:10:00,16.77,16.79,16.76,16.77,261041.0,14.6896,14.7071,14.6808,14.6896,261041.0
2024-05-14 12:20:00,16.78,16.8,16.74,16.8,192345.0,14.6983,14.7158,14.6633,14.7158,192345.0
2024-05-14 12:30:00,16.8,16.86,16.79,16.84,261245.0,14.7158,14.7684,14.7071,14.7509,261245.0
2024-05-14 12:40:00,16.84,16.85,16.82,16.83,246414.0,14.7509,14.7596,14.7334,14.7421,246414.0
2024-05-14 12:50:00,16.82,16.85,16.82,16.83,211993.0,14.7334,14.7596,14.7334,14.7421,211993.0
2024-05-14 13:00:00,16.83,16.84,16.78,16.78,161548.0,14.7421,14.7509,14.6983,14.6983,161548.0
2024-05-14 13:10:00,16.79,16.8,16.75,16.77,299243.0,14.7071,14.7158,14.672,14.6896,299243.0
2024-05-14 13:20:00,16.77,16.81,16.75,16.79,272350.0,14.6896,14.7246,14.672,14.7071,272350.0
2024-05-14 13:30:00,16.8,16.8,16.76,16.77,182009.0,14.7158,14.7158,14.6808,14.6896,182009.0
2024-05-14 13:40:00,16.76,16.77,16.74,16.75,216522.0,14.6808,14.6896,14.6633,14.672,216522.0
2024-05-14 13:50:00,16.74,16.76,16.69,16.7,263433.0,14.6633,14.6808,14.6195,14.6282,263433.0
2024-05-14 14:00:00,16.7,16.74,16.69,16.73,254949.0,14.6282,14.6633,14.6195,14.6545,254949.0
2024-05-14 14:10:00,16.73,16.75,16.72,16.73,309667.0,14.6545,14.672,14.6458,14.6545,309667.0
2024-05-14 14:20:00,16.73,16.74,16.69,16.71,308271.0,14.6545,14.6633,14.6195,14.637,308271.0
2024-05-14 14:30:00,16.71,16.71,16.68,16.68,253621.0,14.637,14.637,14.6107,14.6107,253621.0
2024-05-14 14:40:00,16.68,16.74,16.68,16.73,422152.0,14.6107,14.6633,14.6107,14.6545,422152.0
2024-05-14 14:50:00,16.73,16.74,16.67,16.68,243695.0,14.6545,14.6633,14.602,14.6107,243695.0
2024-05-14 15:00:00,16.68,16.72,16.67,16.71,235707.0,14.6107,14.6458,14.602,14.637,235707.0
2024-05-14 15:10:00,16.71,16.74,16.71,16.71,493703.0,14.637,14.6633,14.637,14.637,493703.0
2024-05-14 15:20:00,16.71,16.72,16.67,16.7,494034.0,14.637,14.6458,14.602,14.6282,494034.0
2024-05-14 15:30:00,16.7,16.71,16.65,16.7,827669.0,14.6282,14.637,14.5845,14.6282,827669.0
2024-05-14 15:40:00,16.69,16.7,16.68,16.7,403221.0,14.6195,14.6282,14.6107,14.6282,403221.0
2024-05-14 15:50:00,16.7,16.72,16.68,16.69,1847911.0,14.6282,14.6458,14.6107,14.6195,1847911.0
2024-05-15 09:30:00,15.29,15.38,15.04,15.07,8104040.0,13.3932,13.472,13.1742,13.2005,8104040.0
2024-05-15 09:40:00,15.07,15.25,15.04,15.2,3109029.0,13.2005,13.3581,13.1742,13.3143,3109029.0
2024-05-15 09:50:00,15.21,15.25,15.12,15.23,1603878.0,13.3231,13.3581,13.2443,13.3406,1603878.0
2024-05-15 10:00:00,15.24,15.25,15.15,15.17,1529619.0,13.3494,13.3581,13.2705,13.2881,1529619.0
2024-05-15 10:10:00,15.17,15.3,15.15,15.29,2842921.0,13.2881,13.4019,13.2705,13.3932,2842921.0
2024-05-15 10:20:00,15.3,15.34,15.27,15.32,4115703.0,13.4019,13.437,13.3757,13.4194,4115703.0
2024-05-15 10:30:00,15.32,15.42,15.3,15.41,2467064.0,13.4194,13.507,13.4019,13.4983,2467064.0
2024-05-15 10:40:00,15.41,15.49,15.39,15.45,2075613.0,13.4983,13.5684,13.4808,13.5333,2075613.0
2024-05-15 10:50:00,15.45,15.57,15.42,15.51,1489020.0,13.5333,13.6384,13.507,13.5859,1489020.0
2024-05-15 11:00:00,15.51,15.59,15.44,15.58,1237543.0,13.5859,13.656,13.5246,13.6472,1237543.0
2024-05-15 11:10:00,15.57,15.66,15.57,15.66,1628754.0,13.6384,13.7173,13.6384,13.7173,1628754.0
2024-05-15 11:20:00,15.66,15.71,15.54,15.56,2784075.0,13.7173,13.7611,13.6122,13.6297,2784075.0
2024-05-15 11:30:00,15.56,15.59,15.51,15.57,583303.0,13.6297,13.656,13.5859,13.6384,583303.0
2024-05-15 11:40:00,15.57,15.57,15.57,15.57,0.0,13.6384,13.6384,13.6384,13.6384,0.0
2024-05-15 11:50:00,15.57,15.57,15.57,15.57,0.0,13.6384,13.6384,13.6384,13.6384,0.0
2024-05-15 12:00:00,15.56,15.61,15.41,15.49,2219186.0,13.6297,13.6735,13.4983,13.5684,2219186.0
2024-05-15 12:10:00,15.5,15.57,15.46,15.49,1379860.0,13.5771,13.6384,13.5421,13.5684,1379860.0
2024-05-15 12:20:00,15.5,15.5,15.42,15.48,1340946.0,13.5771,13.5771,13.507,13.5596,1340946.0
2024-05-15 12:30:00,15.48,15.5,15.41,15.42,1015688.0,13.5596,13.5771,13.4983,13.507,1015688.0
2024-05-15 12:40:00,15.43,15.46,15.35,15.46,1466257.0,13.5158,13.5421,13.4457,13.5421,1466257.0
2024-05-15 12:50:00,15.45,15.55,15.41,15.54,2438691.0,13.5333,13.6209,13.4983,13.6122,2438691.0
2024-05-15 13:00:00,15.54,15.54,15.5,15.54,1696393.0,13.6122,13.6122,13.5771,13.6122,1696393.0
2024-05-15 13:10:00,15.53,15.57,15.53,15.56,614732.0,13.6034,13.6384,13.6034,13.6297,614732.0
2024-05-15 13:20:00,15.56,15.58,15.51,15.55,746562.0,13.6297,13.6472,13.5859,13.6209,746562.0
2024-05-15 13:30:00,15.55,15.56,15.46,15.48,961381.0,13.6209,13.6297,13.5421,13.5596,961381.0
2024-05-15 13:40:00,15.48,15.51,15.47,15.48,742982.0,13.5596,13.5859,13.5508,13.5596,742982.0
2024-05-15 13:50:00,15.48,15.52,15.47,15.5,515178.0,13.5596,13.5946,13.5508,13.5771,515178.0
2024-05-15 14:00:00,15.51,15.53,15.46,15.48,564070.0,13.5859,13.6034,13.5421,13.5596,564070.0
2024-05-15 14:10:00,15.48,15.51,15.43,15.51,781620.0,13.5596,13.5859,13.5158,13.5859,781620.0
2024-05-15 14:20:00,15.51,15.52,15.49,15.5,529712.0,13.5859,13.5946,13.5684,13.5771,529712.0
2024-05-15 14:30:00,15.5,15.53,15.49,15.52,636879.0,13.5771,13.6034,13.5684,13.5946,636879.0
2024-05-15 14:40:00,15.51,15.52,15.48,15.49,989020.0,13.5859,13.5946,13.5596,13.5684,989020.0
2024-05-15 14:50:00,15.5,15.53,15.49,15.51,593857.0,13.5771,13.6034,13.5684,13.5859,593857.0
2024-05-15 15:00:00,15.51,15.54,15.49,15.52,1296862.0,13.5859,13.6122,13.5684,13.5946,1296862.0
2024-05-15 15:10:00,15.52,15.52,15.47,15.49,786635.0,13.5946,13.5946,13.5508,13.5684,786635.0
2024-05-15 15:20:00,15.5,15.52,15.48,15.49,1375940.0,13.5771,13.5946,13.5596,13.5684,1375940.0
2024-05-15 15:30:00,15.5,15.55,15.49,15.54,922865.0,13.5771,13.6209,13.5684,13.6122,922865.0
2024-05-15 15:40:00,15.54,15.58,15.53,15.57,903132.0,13.6122,13.6472,13.6034,13.6384,903132.0
2024-05-15 15:50:00,15.56,15.59,15.55,15.57,2954660.0,13.6297,13.656,13.6209,13.6384,2954660.0
2024-05-16 09:30:00,15.54,15.58,15.31,15.33,2876377.0,13.6122,13.6472,13.4107,13.4282,2876377.0
2024-05-16 09:40:00,15.33,15.35,15.25,15.32,1507525.0,13.4282,13.4457,13.3581,13.4194,1507525.0
2024-05-16 09:50:00,15.32,15.33,15.24,15.31,1209969.0,13.4194,13.4282,13.3494,13.4107,1209969.0
2024-05-16 10:00:00,15.31,15.35,15.27,15.29,677367.0,13.4107,13.4457,13.3757,13.3932,677367.0
2024-05-16 10:10:00,15.28,15.3,15.23,15.27,922940.0,13.3844,13.4019,13.3406,13.3757,922940.0
2024-05-16 10:20:00,15.27,15.31,15.24,15.29,840717.0,13.3757,13.4107,13.3494,13.3932,840717.0
2024-05-16 10:30:00,15.29,15.3,15.21,15.21,767405.0,13.3932,13.4019,13.3231,13.3231,767405.0
2024-05-16 10:40:00,15.21,15.25,15.17,15.2,1805119.0,13.3231,13.3581,13.2881,13.3143,1805119.0
2024-05-16 10:50:00,15.2,15.3,15.19,15.28,792407.0,13.3143,13.4019,13.3056,13.3844,792407.0
2024-05-16 11:00:00,15.28,15.3,15.26,15.27,457733.0,13.3844,13.4019,13.3669,13.3757,457733.0
2024-05-16 11:10:00,15.27,15.28,15.26,15.27,411679.0,13.3757,13.3844,13.3669,13.3757,411679.0
2024-05-16 11:20:00,15.26,15.27,15.2,15.23,1001308.0,13.3669,13.3757,13.3143,13.3406,1001308.0
2024-05-16 11:30:00,15.22,15.24,15.21,15.23,411314.0,13.3319,13.3494,13.3231,13.3406,411314.0
2024-05-16 11:40:00,15.23,15.24,15.21,15.24,377516.0,13.3406,13.3494,13.3231,13.3494,377516.0
2024-05-16 11:50:00,15.24,15.27,15.2,15.21,601199.0,13.3494,13.3757,13.3143,13.3231,601199.0
2024-05-16 12:00:00,15.2,15.24,15.18,15.19,1664569.0,13.3143,13.3494,13.2968,13.3056,1664569.0
2024-05-16 12:10:00,15.19,15.22,15.15,15.2,775406.0,13.3056,13.3319,13.2705,13.3143,775406.0
2024-05-16 12:20:00,15.19,15.2,15.11,15.12,900441.0,13.3056,13.3143,13.2355,13.2443,900441.0
2024-05-16 12:30:00,15.13,15.15,15.1,15.15,561389.0,13.253,13.2705,13.2267,13.2705,561389.0
2024-05-16 12:40:00,15.15,15.19,15.14,15.16,675003.0,13.2705,13.3056,13.2618,13.2793,675003.0
2024-05-16 12:50:00,15.17,15.22,15.14,15.18,648794.0,13.2881,13.3319,13.2618,13.2968,648794.0
2024-05-16 13:00:00,15.19,15.19,15.13,15.18,397726.0,13.3056,13.3056,13.253,13.2968,397726.0
2024-05-16 13:10:00,15.18,15.19,15.16,15.18,182868.0,13.2968,13.3056,13.2793,13.2968,182868.0
2024-05-16 13:20:00,15.17,15.19,15.12,15.15,411817.0,13.2881,13.3056,13.2443,13.2705,411817.0
2024-05-16 13:30:00,15.16,15.16,15.13,15.14,288241.0,13.2793,13.2793,13.253,13.2618,288241.0
2024-05-16 13:40:00,15.14,15.15,15.11,15.14,356460.0,13.2618,13.2705,13.2355,13.2618,356460.0
2024-05-16 13:50:00,15.14,15.18,15.13,15.15,601556.0,13.2618,13.2968,13.253,13.2705,601556.0
2024-05-16 14:00:00,15.16,15.18,15.14,15.16,413241.0,13.2793,13.2968,13.2618,13.2793,413241.0
2024-05-16 14:10:00,15.16,15.22,15.15,15.21,826246.0,13.2793,13.3319,13.2705,13.3231,826246.0
2024-05-16 14:20:00,15.21,15.25,15.2,15.23,625362.0,13.3231,13.3581,13.3143,13.3406,625362.0
2024-05-16 14:30:00,15.22,15.23,15.19,15.2,361660.0,13.3319,13.3406,13.3056,13.3143,361660.0
2024-05-16 14:40:00,15.19,15.25,15.19,15.23,410404.0,13.3056,13.3581,13.3056,13.3406,410404.0
2024-05-16 14:50:00,15.24,15.27,15.23,15.26,407162.0,13.3494,13.3757,13.3406,13.3669,407162.0
2024-05-16 15:00:00,15.26,15.28,15.25,15.25,424713.0,13.3669,13.3844,13.3581,13.3581,424713.0
2024-05-16 15:10:00,15.25,15.26,15.22,15.23,297599.0,13.3581,13.3669,13.3319,13.3406,297599.0
2024-05-16 15:20:00,15.23,15.24,15.21,15.21,282040.0,13.3406,13.3494,13.3231,13.3231,282040.0
2024-05-16 15:30:00,15.21,15.23,15.2,15.2,364651.0,13.3231,13.3406,13.3143,13.3143,364651.0
2024-05-16 15:40:00,15.2,15.26,15.2,15.24,1060212.0,13.3143,13.3669,13.3143,13.3494,1060212.0
2024-05-16 15:50:00,15.24,15.25,15.22,15.23,2048852.0,13.3494,13.3581,13.3319,13.3406,2048852.0
2024-05-17 09:30:00,15.28,15.3,15.19,15.2,773379.0,13.3844,13.4019,13.3056,13.3143,773379.0
2024-05-17 09:40:00,15.21,15.21,15.12,15.15,451687.0,13.3231,13.3231,13.2443,13.2705,451687.0
2024-05-17 09:50:00,15.15,15.19,15.14,15.16,217180.0,13.2705,13.3056,13.2618,13.2793,217180.0
2024-05-17 10:00:00,15.17,15.19,15.14,15.15,583539.0,13.2881,13.3056,13.2618,13.2705,583539.0
2024-05-17 10:10:00,15.14,15.17,15.12,15.13,403270.0,13.2618,13.2881,13.2443,13.253,403270.0
2024-05-17 10:20:00,15.14,15.16,15.09,15.1,1242185.0,13.2618,13.2793,13.218,13.2267,1242185.0
2024-05-17 10:30:00,15.1,15.12,15.04,15.05,826962.0,13.2267,13.2443,13.1742,13.1829,826962.0
2024-05-17 10:40:00,15.05,15.08,15.04,15.07,613402.0,13.1829,13.2092,13.1742,13.2005,613402.0
2024-05-17 10:50:00,15.08,15.13,15.06,15.13,578123.0,13.2092,13.253,13.1917,13.253,578123.0
2024-05-17 11:00:00,15.12,15.13,15.09,15.11,407131.0,13.2443,13.253,13.218,13.2355,407131.0
2024-05-17 11:10:00,15.1,15.11,15.07,15.07,180257.0,13.2267,13.2355,13.2005,13.2005,180257.0
2024-05-17 11:20:00,15.08,15.09,15.07,15.08,237733.0,13.2092,13.218,13.2005,13.2092,237733.0
2024-05-17 11:30:00,15.08,15.1,15.06,15.08,281313.0,13.2092,13.2267,13.1917,13.2092,281313.0
2024-05-17 11:40:00,15.08,15.08,15.04,15.07,251803.0,13.2092,13.2092,13.1742,13.2005,251803.0
2024-05-17 11:50:00,15.06,15.07,15.05,15.06,156065.0,13.1917,13.2005,13.1829,13.1917,156065.0
2024-05-17 12:00:00,15.07,15.08,15.0,15.01,916597.0,13.2005,13.2092,13.1391,13.1479,916597.0
2024-05-17 12:10:00,15.01,15.03,14.98,15.0,876791.0,13.1479,13.1654,13.1216,13.1391,876791.0
2024-05-17 12:20:00,15.01,15.06,15.0,15.04,498744.0,13.1479,13.1917,13.1391,13.1742,498744.0
2024-05-17 12:30:00,15.04,15.13,15.04,15.13,960328.0,13.1742,13.253,13.1742,13.253,960328.0
2024-05-17 12:40:00,15.13,15.17,15.12,15.16,885374.0,13.253,13.2881,13.2443,13.2793,885374.0
2024-05-17 12:50:00,15.16,15.2,15.15,15.16,739107.0,13.2793,13.3143,13.2705,13.2793,739107.0
2024-05-17 13:00:00,15.16,15.17,15.12,15.16,303941.0,13.2793,13.2881,13.2443,13.2793,303941.0
2024-05-17 13:10:00,15.15,15.18,15.14,15.15,308246.0,13.2705,13.2968,13.2618,13.2705,308246.0
2024-05-17 13:20:00,15.15,15.18,15.15,15.18,421301.0,13.2705,13.2968,13.2705,13.2968,421301.0
2024-05-17 13:30:00,15.18,15.18,15.13,15.14,255340.0,13.2968,13.2968,13.253,13.2618,255340.0
2024-05-17 13:40:00,15.15,15.16,15.14,15.15,265870.0,13.2705,13.2793,13.2618,13.2705,265870.0
2024-05-17 13:50:00,15.15,15.15,15.11,15.13,436997.0,13.2705,13.2705,13.2355,13.253,436997.0
2024-05-17 14:00:00,15.13,15.14,15.1,15.13,289895.0,13.253,13.2618,13.2267,13.253,289895.0
2024-05-17 14:10:00,15.13,15.14,15.11,15.14,249858.0,13.253,13.2618,13.2355,13.2618,249858.0
2024-05-17 14:20:00,15.14,15.15,15.11,15.14,528781.0,13.2618,13.2705,13.2355,13.2618,528781.0
2024-05-17 14:30:00,15.13,15.15,15.11,15.11,281476.0,13.253,13.2705,13.2355,13.2355,281476.0
2024-05-17 14:40:00,15.12,15.12,15.09,15.1,419869.0,13.2443,13.2443,13.218,13.2267,419869.0
2024-05-17 14:50:00,15.1,15.12,15.07,15.09,1237940.0,13.2267,13.2443,13.2005,13.218,1237940.0
2024-05-17 15:00:00,15.09,15.1,15.07,15.1,624041.0,13.218,13.2267,13.2005,13.2267,624041.0
2024-05-17 15:10:00,15.1,15.1,15.07,15.1,386629.0,13.2267,13.2267,13.2005,13.2267,386629.0
2024-05-17 15:20:00,15.1,15.1,15.06,15.08,512164.0,13.2267,13.2267,13.1917,13.2092,512164.0
2024-05-17 15:30:00,15.08,15.08,15.04,15.04,1671439.0,13.2092,13.2092,13.1742,13.1742,1671439.0
2024-05-17 15:40:00,15.04,15.06,15.03,15.03,1003118.0,13.1742,13.1917,13.1654,13.1654,1003118.0
2024-05-17 15:50:00,15.03,15.04,15.0,15.01,2510294.0,13.1654,13.1742,13.1391,13.1479,2510294.0
2024-05-20 09:30:00,15.14,15.19,15.0,15.02,913456.0,13.2618,13.3056,13.1391,13.1567,913456.0
2024-05-20 09:40:00,15.01,15.07,15.01,15.03,479975.0,13.1479,13.2005,13.1479,13.1654,479975.0
2024-05-20 09:50:00,15.03,15.11,15.03,15.07,306228.0,13.1654,13.2355,13.1654,13.2005,306228.0
2024-05-20 10:00:00,15.07,15.11,15.05,15.1,296322.0,13.2005,13.2355,13.1829,13.2267,296322.0
2024-05-20 10:10:00,15.1,15.15,15.09,15.11,409359.0,13.2267,13.2705,13.218,13.2355,409359.0
2024-05-20 10:20:00,15.11,15.14,15.1,15.13,386421.0,13.2355,13.2618,13.2267,13.253,386421.0
2024-05-20 10:30:00,15.13,15.14,15.1,15.12,301462.0,13.253,13.2618,13.2267,13.2443,301462.0
2024-05-20 10:40:00,15.12,15.14,15.11,15.13,411815.0,13.2443,13.2618,13.2355,13.253,411815.0
2024-05-20 10:50:00,15.13,15.14,15.12,15.13,181715.0,13.253,13.2618,13.2443,13.253,181715.0
2024-05-20 11:00:00,15.12,15.13,15.08,15.11,331748.0,13.2443,13.253,13.2092,13.2355,331748.0
2024-05-20 11:10:00,15.11,15.11,15.08,15.1,162575.0,13.2355,13.2355,13.2092,13.2267,162575.0
2024-05-20 11:20:00,15.11,15.14,15.09,15.13,148626.0,13.2355,13.2618,13.218,13.253,148626.0
2024-05-20 11:30:00,15.12,15.14,15.11,15.12,118194.0,13.2443,13.2618,13.2355,13.2443,118194.0
2024-05-20 11:40:00,15.11,15.13,15.1,15.13,231894.0,13.2355,13.253,13.2267,13.253,231894.0
2024-05-20 11:50:00,15.12,15.14,15.11,15.12,287671.0,13.2443,13.2618,13.2355,13.2443,287671.0
2024-05-20 12:00:00,15.12,15.15,15.12,15.13,131001.0,13.2443,13.2705,13.2443,13.253,131001.0
2024-05-20 12:10:00,15.13,15.13,15.07,15.08,340533.0,13.253,13.253,13.2005,13.2092,340533.0
2024-05-20 12:20:00,15.09,15.09,15.07,15.09,249398.0,13.218,13.218,13.2005,13.218,249398.0
2024-05-20 12:30:00,15.09,15.12,15.08,15.1,312485.0,13.218,13.2443,13.2092,13.2267,312485.0
2024-05-20 12:40:00,15.11,15.11,15.07,15.09,907080.0,13.2355,13.2355,13.2005,13.218,907080.0
2024-05-20 12:50:00,15.09,15.16,15.08,15.15,919467.0,13.218,13.2793,13.2092,13.2705,919467.0
2024-05-20 13:00:00,15.15,15.16,15.11,15.12,220937.0,13.2705,13.2793,13.2355,13.2443,220937.0
2024-05-20 13:10:00,15.11,15.12,15.1,15.12,199284.0,13.2355,13.2443,13.2267,13.2443,199284.0
2024-05-20 13:20:00,15.11,15.14,15.1,15.13,192055.0,13.2355,13.2618,13.2267,13.253,192055.0
2024-05-20 13:30:00,15.13,15.16,15.11,15.16,284867.0,13.253,13.2793,13.2355,13.2793,284867.0
2024-05-20 13:40:00,15.16,15.16,15.12,15.12,227691.0,13.2793,13.2793,13.2443,13.2443,227691.0
2024-05-20 13:50:00,15.12,15.13,15.08,15.09,334459.0,13.2443,13.253,13.2092,13.218,334459.0
2024-05-20 14:00:00,15.1,15.1,15.07,15.09,378801.0,13.2267,13.2267,13.2005,13.218,378801.0
2024-05-20 14:10:00,15.09,15.1,15.08,15.1,179205.0,13.218,13.2267,13.2092,13.2267,179205.0
2024-05-20 14:20:00,15.1,15.11,15.09,15.1,211080.0,13.2267,13.2355,13.218,13.2267,211080.0
2024-05-20 14:30:00,15.1,15.12,15.09,15.11,177923.0,13.2267,13.2443,13.218,13.2355,177923.0
2024-05-20 14:40:00,15.12,15.14,15.1,15.12,380971.0,13.2443,13.2618,13.2267,13.2443,380971.0
2024-05-20 14:50:00,15.12,15.13,15.1,15.1,209481.0,13.2443,13.253,13.2267,13.2267,209481.0
2024-05-20 15:00:00,15.11,15.11,15.09,15.11,199477.0,13.2355,13.2355,13.218,13.2355,199477.0
2024-05-20 15:10:00,15.11,15.11,15.1,15.11,107605.0,13.2355,13.2355,13.2267,13.2355,107605.0
2024-05-20 15:20:00,15.1,15.11,15.08,15.09,312573.0,13.2267,13.2355,13.2092,13.218,312573.0
2024-05-20 15:30:00,15.09,15.1,15.09,15.1,126932.0,13.218,13.2267,13.218,13.2267,126932.0
2024-05-20 15:40:00,15.1,15.11,15.08,15.08,509597.0,13.2267,13.2355,13.2092,13.2092,509597.0
2024-05-20 15:50:00,15.09,15.12,15.07,15.12,921754.0,13.218,13.2443,13.2005,13.2443,921754.0
2024-05-21 09:30:00,15.22,15.23,15.04,15.05,1182223.0,13.3319,13.3406,13.1742,13.1829,1182223.0
2024-05-21 09:40:00,15.05,15.15,15.05,15.14,368715.0,13.1829,13.2705,13.1829,13.2618,368715.0
2024-05-21 09:50:00,15.14,15.15,15.09,15.09,263564.0,13.2618,13.2705,13.218,13.218,263564.0
2024-05-21 10:00:00,15.1,15.17,15.07,15.14,247021.0,13.2267,13.2881,13.2005,13.2618,247021.0
2024-05-21 10:10:00,15.14,15.16,15.12,15.13,246600.0,13.2618,13.2793,13.2443,13.253,246600.0
2024-05-21 10:20:00,15.14,15.16,15.12,15.15,313282.0,13.2618,13.2793,13.2443,13.2705,313282.0
2024-05-21 10:30:00,15.15,15.2,15.14,15.18,281703.0,13.2705,13.3143,13.2618,13.2968,281703.0
2024-05-21 10:40:00,15.19,15.19,15.13,15.14,371940.0,13.3056,13.3056,13.253,13.2618,371940.0
2024-05-21 10:50:00,15.13,15.13,15.09,15.09,226350.0,13.253,13.253,13.218,13.218,226350.0
2024-05-21 11:00:00,15.1,15.11,15.08,15.11,153444.0,13.2267,13.2355,13.2092,13.2355,153444.0
2024-05-21 11:10:00,15.11,15.14,15.09,15.13,175465.0,13.2355,13.2618,13.218,13.253,175465.0
2024-05-21 11:20:00,15.13,15.15,15.12,15.14,173911.0,13.253,13.2705,13.2443,13.2618,173911.0
2024-05-21 11:30:00,15.14,15.15,15.1,15.11,154473.0,13.2618,13.2705,13.2267,13.2355,154473.0
2024-05-21 11:40:00,15.1,15.12,15.08,15.09,359016.0,13.2267,13.2443,13.2092,13.218,359016.0
2024-05-21 11:50:00,15.09,15.09,15.07,15.08,57219.0,13.218,13.218,13.2005,13.2092,57219.0
2024-05-21 12:00:00,15.08,15.09,15.07,15.08,116624.0,13.2092,13.218,13.2005,13.2092,116624.0
2024-05-21 12:10:00,15.08,15.08,15.05,15.05,211882.0,13.2092,13.2092,13.1829,13.1829,211882.0
2024-05-21 12:20:00,15.06,15.06,15.04,15.06,147451.0,13.1917,13.1917,13.1742,13.1917,147451.0
2024-05-21 12:30:00,15.05,15.07,15.03,15.06,211699.0,13.1829,13.2005,13.1654,13.1917,211699.0
2024-05-21 12:40:00,15.06,15.1,15.06,15.08,307306.0,13.1917,13.2267,13.1917,13.2092,307306.0
2024-05-21 12:50:00,15.08,15.09,15.05,15.06,185662.0,13.2092,13.218,13.1829,13.1917,185662.0
2024-05-21 13:00:00,15.06,15.07,15.04,15.06,228966.0,13.1917,13.2005,13.1742,13.1917,228966.0
2024-05-21 13:10:00,15.06,15.06,15.03,15.04,243381.0,13.1917,13.1917,13.1654,13.1742,243381.0
2024-05-21 13:20:00,15.04,15.07,15.04,15.06,155601.0,13.1742,13.2005,13.1742,13.1917,155601.0
2024-05-21 13:30:00,15.05,15.06,15.04,15.04,153301.0,13.1829,13.1917,13.1742,13.1742,153301.0
2024-05-21 13:40:00,15.05,15.08,15.03,15.06,323687.0,13.1829,13.2092,13.1654,13.1917,323687.0
2024-05-21 13:50:00,15.07,15.09,15.06,15.08,279016.0,13.2005,13.218,13.1917,13.2092,279016.0
2024-05-21 14:00:00,15.09,15.1,15.08,15.09,338786.0,13.218,13.2267,13.2092,13.218,338786.0
2024-05-21 14:10:00,15.09,15.1,15.05,15.07,363492.0,13.218,13.2267,13.1829,13.2005,363492.0
2024-05-21 14:20:00,15.07,15.08,15.06,15.07,268362.0,13.2005,13.2092,13.1917,13.2005,268362.0
2024-05-21 14:30:00,15.07,15.08,15.05,15.05,243703.0,13.2005,13.2092,13.1829,13.1829,243703.0
2024-05-21 14:40:00,15.06,15.06,15.05,15.05,55898.0,13.1917,13.1917,13.1829,13.1829,55898.0
2024-05-21 14:50:00,15.06,15.07,15.04,15.06,197331.0,13.1917,13.2005,13.1742,13.1917,197331.0
2024-05-21 15:00:00,15.05,15.07,15.04,15.06,359128.0,13.1829,13.2005,13.1742,13.1917,359128.0
2024-05-21 15:10:00,15.06,15.07,15.04,15.04,260939.0,13.1917,13.2005,13.1742,13.1742,260939.0
2024-05-21 15:20:00,15.04,15.06,15.04,15.06,116250.0,13.1742,13.1917,13.1742,13.1917,116250.0
2024-05-21 15:30:00,15.06,15.06,15.05,15.05,129387.0,13.1917,13.1917,13.1829,13.1829,129387.0
2024-05-21 15:40:00,15.05,15.06,15.01,15.01,614815.0,13.1829,13.1917,13.1479,13.1479,614815.0
2024-05-21 15:50:00,15.01,15.02,14.97,15.02,2928995.0,13.1479,13.1567,13.1129,13.1567,2928995.0
2024-05-22 09:30:00,14.92,14.96,14.86,14.93,1672460.0,13.0691,13.1041,13.0165,13.0778,1672460.0
2024-05-22 09:40:00,14.94,14.95,14.82,14.86,707372.0,13.0866,13.0953,12.9815,13.0165,707372.0
2024-05-22 09:50:00,14.86,14.89,14.82,14.84,563999.0,13.0165,13.0428,12.9815,12.999,563999.0
2024-05-22 10:00:00,14.84,14.85,14.8,14.83,559264.0,12.999,13.0078,12.964,12.9902,559264.0
2024-05-22 10:10:00,14.83,14.86,14.8,14.83,450019.0,12.9902,13.0165,12.964,12.9902,450019.0
2024-05-22 10:20:00,14.83,14.87,14.81,14.85,355224.0,12.9902,13.0253,12.9727,13.0078,355224.0
2024-05-22 10:30:00,14.86,14.89,14.85,14.86,295465.0,13.0165,13.0428,13.0078,13.0165,295465.0
2024-05-22 10:40:00,14.86,14.88,14.85,14.88,223635.0,13.0165,13.034,13.0078,13.034,223635.0
2024-05-22 10:50:00,14.87,14.91,14.87,14.89,485938.0,13.0253,13.0603,13.0253,13.0428,485938.0
2024-05-22 11:00:00,14.89,14.93,14.88,14.92,459348.0,13.0428,13.0778,13.034,13.0691,459348.0
2024-05-22 11:10:00,14.92,14.95,14.91,14.92,396813.0,13.0691,13.0953,13.0603,13.0691,396813.0
2024-05-22 11:20:00,14.92,14.95,14.89,14.92,396021.0,13.0691,13.0953,13.0428,13.0691,396021.0
2024-05-22 11:30:00,14.92,14.99,14.91,14.99,276507.0,13.0691,13.1304,13.0603,13.1304,276507.0
2024-05-22 11:40:00,14.99,15.0,14.93,14.94,506329.0,13.1304,13.1391,13.0778,13.0866,506329.0
2024-05-22 11:50:00,14.94,14.95,14.91,14.93,549513.0,13.0866,13.0953,13.0603,13.0778,549513.0
2024-05-22 12:00:00,14.93,14.94,14.9,14.92,262909.0,13.0778,13.0866,13.0516,13.0691,262909.0
2024-05-22 12:10:00,14.92,14.93,14.9,14.91,261379.0,13.0691,13.0778,13.0516,13.0603,261379.0
2024-05-22 12:20:00,14.91,14.94,14.91,14.94,94570.0,13.0603,13.0866,13.0603,13.0866,94570.0
2024-05-22 12:30:00,14.94,14.94,14.94,14.94,0.0,13.0866,13.0866,13.0866,13.0866,0.0
2024-05-22 12:40:00,14.94,14.94,14.94,14.94,0.0,13.0866,13.0866,13.0866,13.0866,0.0
2024-05-22 12:50:00,14.94,14.94,14.94,14.94,0.0,13.0866,13.0866,13.0866,13.0866,0.0
2024-05-22 13:00:00,14.94,14.94,14.94,14.94,0.0,13.0866,13.0866,13.0866,13.0866,0.0
2024-05-22 13:10:00,14.94,14.94,14.94,14.94,0.0,13.0866,13.0866,13.0866,13.0866,0.0
2024-05-22 13:20:00,14.95,14.98,14.92,14.96,838003.0,13.0953,13.1216,13.0691,13.1041,838003.0
2024-05-22 13:30:00,14.96,14.97,14.92,14.93,328953.0,13.1041,13.1129,13.0691,13.0778,328953.0
2024-05-22 13:40:00,14.93,14.96,14.91,14.95,702079.0,13.0778,13.1041,13.0603,13.0953,702079.0
2024-05-22 13:50:00,14.96,14.96,14.92,14.93,397771.0,13.1041,13.1041,13.0691,13.0778,397771.0
2024-05-22 14:00:00,14.93,14.94,14.9,14.94,513329.0,13.0778,13.0866,13.0516,13.0866,513329.0
2024-05-22 14:10:00,14.93,14.95,14.91,14.94,484331.0,13.0778,13.0953,13.0603,13.0866,484331.0
2024-05-22 14:20:00,14.94,14.94,14.91,14.91,632094.0,13.0866,13.0866,13.0603,13.0603,632094.0
2024-05-22 14:30:00,14.91,14.97,14.91,14.95,549925.0,13.0603,13.1129,13.0603,13.0953,549925.0
2024-05-22 14:40:00,14.96,14.99,14.92,14.99,841964.0,13.1041,13.1304,13.0691,13.1304,841964.0
2024-05-22 14:50:00,14.99,15.0,14.92,14.96,544412.0,13.1304,13.1391,13.0691,13.1041,544412.0
2024-05-22 15:00:00,14.96,15.04,14.95,15.03,613829.0,13.1041,13.1742,13.0953,13.1654,613829.0
2024-05-22 15:10:00,15.04,15.04,14.96,14.97,534451.0,13.1742,13.1742,13.1041,13.1129,534451.0
2024-05-22 15:20:00,14.97,15.0,14.95,15.0,452682.0,13.1129,13.1391,13.0953,13.1391,452682.0
2024-05-22 15:30:00,15.0,15.02,14.98,15.0,500036.0,13.1391,13.1567,13.1216,13.1391,500036.0
2024-05-22 15:40:00,15.0,15.02,14.97,14.97,667898.0,13.1391,13.1567,13.1129,13.1129,667898.0
2024-05-22 15:50:00,14.98,15.05,14.96,15.0,2690323.0,13.1216,13.1829,13.1041,13.1391,2690323.0
2024-05-23 09:30:00,15.2,15.28,15.19,15.21,724015.0,13.3143,13.3844,13.3056,13.3231,724015.0
2024-05-23 09:40:00,15.2,15.23,15.13,15.15,436011.0,13.3143,13.3406,13.253,13.2705,436011.0
2024-05-23 09:50:00,15.15,15.15,15.07,15.11,236569.0,13.2705,13.2705,13.2005,13.2355,236569.0
2024-05-23 10:00:00,15.11,15.15,15.07,15.09,196891.0,13.2355,13.2705,13.2005,13.218,196891.0
2024-05-23 10:10:00,15.09,15.1,15.03,15.04,253103.0,13.218,13.2267,13.1654,13.1742,253103.0
2024-05-23 10:20:00,15.04,15.07,15.02,15.03,190648.0,13.1742,13.2005,13.1567,13.1654,190648.0
2024-05-23 10:30:00,15.04,15.06,15.0,15.01,352250.0,13.1742,13.1917,13.1391,13.1479,352250.0
2024-05-23 10:40:00,15.01,15.08,14.99,15.05,483401.0,13.1479,13.2092,13.1304,13.1829,483401.0
2024-05-23 10:50:00,15.05,15.06,14.96,14.99,866220.0,13.1829,13.1917,13.1041,13.1304,866220.0
2024-05-23 11:00:00,14.99,15.02,14.98,15.0,190662.0,13.1304,13.1567,13.1216,13.1391,190662.0
2024-05-23 11:10:00,15.01,15.01,14.93,14.94,681698.0,13.1479,13.1479,13.0778,13.0866,681698.0
2024-05-23 11:20:00,14.94,14.97,14.94,14.96,222260.0,13.0866,13.1129,13.0866,13.1041,222260.0
2024-05-23 11:30:00,14.96,14.99,14.93,14.98,283476.0,13.1041,13.1304,13.0778,13.1216,283476.0
2024-05-23 11:40:00,14.98,14.98,14.93,14.96,116322.0,13.1216,13.1216,13.0778,13.1041,116322.0
2024-05-23 11:50:00,14.96,14.98,14.95,14.96,159662.0,13.1041,13.1216,13.0953,13.1041,159662.0
2024-05-23 12:00:00,14.96,14.98,14.94,14.95,333256.0,13.1041,13.1216,13.0866,13.0953,333256.0
2024-05-23 12:10:00,14.95,14.97,14.94,14.96,388729.0,13.0953,13.1129,13.0866,13.1041,388729.0
2024-05-23 12:20:00,14.96,14.98,14.94,14.96,264585.0,13.1041,13.1216,13.0866,13.1041,264585.0
2024-05-23 12:30:00,14.96,15.0,14.96,14.97,354256.0,13.1041,13.1391,13.1041,13.1129,354256.0
2024-05-23 12:40:00,14.98,14.99,14.94,14.97,542550.0,13.1216,13.1304,13.0866,13.1129,542550.0
2024-05-23 12:50:00,14.98,14.99,14.97,14.97,196115.0,13.1216,13.1304,13.1129,13.1129,196115.0
2024-05-23 13:00:00,14.97,14.99,14.97,14.98,111889.0,13.1129,13.1304,13.1129,13.1216,111889.0
2024-05-23 13:10:00,14.97,14.98,14.93,14.95,869751.0,13.1129,13.1216,13.0778,13.0953,869751.0
2024-05-23 13:20:00,14.95,14.96,14.93,14.95,491316.0,13.0953,13.1041,13.0778,13.0953,491316.0
2024-05-23 13:30:00,14.94,14.97,14.92,14.93,515039.0,13.0866,13.1129,13.0691,13.0778,515039.0
2024-05-23 13:40:00,14.93,14.97,14.92,14.96,256052.0,13.0778,13.1129,13.0691,13.1041,256052.0
2024-05-23 13:50:00,14.96,14.97,14.92,14.95,505461.0,13.1041,13.1129,13.0691,13.0953,505461.0
2024-05-23 14:00:00,14.95,14.96,14.92,14.96,322600.0,13.0953,13.1041,13.0691,13.1041,322600.0
2024-05-23 14:10:00,14.96,14.97,14.94,14.96,334022.0,13.1041,13.1129,13.0866,13.1041,334022.0
2024-05-23 14:20:00,14.96,14.98,14.93,14.95,306190.0,13.1041,13.1216,13.0778,13.0953,306190.0
2024-05-23 14:30:00,14.94,14.95,14.92,14.94,195451.0,13.0866,13.0953,13.0691,13.0866,195451.0
2024-05-23 14:40:00,14.95,14.95,14.92,14.94,152711.0,13.0953,13.0953,13.0691,13.0866,152711.0
2024-05-23 14:50:00,14.94,14.94,14.92,14.93,199536.0,13.0866,13.0866,13.0691,13.0778,199536.0
2024-05-23 15:00:00,14.93,14.95,14.92,14.94,246679.0,13.0778,13.0953,13.0691,13.0866,246679.0
2024-05-23 15:10:00,14.94,14.95,14.93,14.95,127385.0,13.0866,13.0953,13.0778,13.0953,127385.0
2024-05-23 15:20:00,14.95,14.96,14.92,14.94,178345.0,13.0953,13.1041,13.0691,13.0866,178345.0
2024-05-23 15:30:00,14.94,14.94,14.85,14.9,468137.0,13.0866,13.0866,13.0078,13.0516,468137.0
2024-05-23 15:40:00,14.9,14.91,14.87,14.89,554688.0,13.0516,13.0603,13.0253,13.0428,554688.0
2024-05-23 15:50:00,14.89,14.92,14.88,14.89,1254382.0,13.0428,13.0691,13.034,13.0428,1254382.0
2024-05-24 09:30:00,14.97,15.03,14.94,14.98,444347.0,13.1129,13.1654,13.0866,13.1216,444347.0
2024-05-24 09:40:00,14.99,15.03,14.98,15.0,285081.0,13.1304,13.1654,13.1216,13.1391,285081.0
2024-05-24 09:50:00,15.0,15.0,14.92,14.94,214453.0,13.1391,13.1391,13.0691,13.0866,214453.0
2024-05-24 10:00:00,14.93,14.97,14.93,14.96,107444.0,13.0778,13.1129,13.0778,13.1041,107444.0
2024-05-24 10:10:00,14.96,14.98,14.92,14.94,125943.0,13.1041,13.1216,13.0691,13.0866,125943.0
2024-05-24 10:20:00,14.95,14.96,14.93,14.94,151561.0,13.0953,13.1041,13.0778,13.0866,151561.0
2024-05-24 10:30:00,14.94,14.95,14.89,14.89,164079.0,13.0866,13.0953,13.0428,13.0428,164079.0
2024-05-24 10:40:00,14.89,14.94,14.89,14.93,194032.0,13.0428,13.0866,13.0428,13.0778,194032.0
2024-05-24 10:50:00,14.93,14.94,14.9,14.9,194355.0,13.0778,13.0866,13.0516,13.0516,194355.0
2024-05-24 11:00:00,14.9,14.93,14.89,14.92,167775.0,13.0516,13.0778,13.0428,13.0691,167775.0
2024-05-24 11:10:00,14.92,14.93,14.9,14.91,151630.0,13.0691,13.0778,13.0516,13.0603,151630.0
2024-05-24 11:20:00,14.91,14.91,14.88,14.9,271415.0,13.0603,13.0603,13.034,13.0516,271415.0
2024-05-24 11:30:00,14.9,14.92,14.88,14.88,120524.0,13.0516,13.0691,13.034,13.034,120524.0
2024-05-24 11:40:00,14.89,14.89,14.86,14.87,143850.0,13.0428,13.0428,13.0165,13.0253,143850.0
2024-05-24 11:50:00,14.87,14.88,14.84,14.85,374991.0,13.0253,13.034,12.999,13.0078,374991.0
2024-05-24 12:00:00,14.86,14.87,14.84,14.85,188575.0,13.0165,13.0253,12.999,13.0078,188575.0
2024-05-24 12:10:00,14.86,14.9,14.85,14.9,309206.0,13.0165,13.0516,13.0078,13.0516,309206.0
2024-05-24 12:20:00,14.9,14.91,14.88,14.9,112624.0,13.0516,13.0603,13.034,13.0516,112624.0
2024-05-24 12:30:00,14.89,14.9,14.88,14.9,145370.0,13.0428,13.0516,13.034,13.0516,145370.0
2024-05-24 12:40:00,14.89,14.9,14.88,14.89,60911.0,13.0428,13.0516,13.034,13.0428,60911.0
2024-05-24 12:50:00,14.89,14.89,14.88,14.89,75250.0,13.0428,13.0428,13.034,13.0428,75250.0
2024-05-24 13:00:00,14.89,14.89,14.86,14.86,112043.0,13.0428,13.0428,13.0165,13.0165,112043.0
2024-05-24 13:10:00,14.87,14.88,14.84,14.87,205260.0,13.0253,13.034,12.999,13.0253,205260.0
2024-05-24 13:20:00,14.87,14.88,14.86,14.87,224244.0,13.0253,13.034,13.0165,13.0253,224244.0
2024-05-24 13:30:00,14.87,14.88,14.86,14.88,129932.0,13.0253,13.034,13.0165,13.034,129932.0
2024-05-24 13:40:00,14.88,14.88,14.84,14.85,196188.0,13.034,13.034,12.999,13.0078,196188.0
2024-05-24 13:50:00,14.85,14.86,14.84,14.86,177980.0,13.0078,13.0165,12.999,13.0165,177980.0
2024-05-24 14:00:00,14.85,14.86,14.83,14.83,237057.0,13.0078,13.0165,12.9902,12.9902,237057.0
2024-05-24 14:10:00,14.84,14.84,14.81,14.82,187958.0,12.999,12.999,12.9727,12.9815,187958.0
2024-05-24 14:20:00,14.82,14.83,14.77,14.78,462582.0,12.9815,12.9902,12.9377,12.9464,462582.0
2024-05-24 14:30:00,14.79,14.8,14.77,14.77,332409.0,12.9552,12.964,12.9377,12.9377,332409.0
2024-05-24 14:40:00,14.77,14.79,14.76,14.79,301717.0,12.9377,12.9552,12.9289,12.9552,301717.0
2024-05-24 14:50:00,14.79,14.8,14.76,14.77,258209.0,12.9552,12.964,12.9289,12.9377,258209.0
2024-05-24 15:00:00,14.77,14.77,14.76,14.77,201210.0,12.9377,12.9377,12.9289,12.9377,201210.0
2024-05-24 15:10:00,14.76,14.77,14.76,14.77,220322.0,12.9289,12.9377,12.9289,12.9377,220322.0
2024-05-24 15:20:00,14.77,14.78,14.75,14.78,369369.0,12.9377,12.9464,12.9202,12.9464,369369.0
2024-05-24 15:30:00,14.78,14.82,14.77,14.8,388099.0,12.9464,12.9815,12.9377,12.964,388099.0
2024-05-24 15:40:00,14.81,14.82,14.78,14.82,477955.0,12.9727,12.9815,12.9464,12.9815,477955.0
2024-05-24 15:50:00,14.82,14.83,14.8,14.82,1002011.0,12.9815,12.9902,12.964,12.9815,1002011.0
2024-05-28 09:30:00,15.17,15.29,15.15,15.19,1437883.0,13.2881,13.3932,13.2705,13.3056,1437883.0
2024-05-28 09:40:00,15.19,15.24,15.15,15.23,713585.0,13.3056,13.3494,13.2705,13.3406,713585.0
2024-05-28 09:50:00,15.23,15.25,15.16,15.17,424788.0,13.3406,13.3581,13.2793,13.2881,424788.0
2024-05-28 10:00:00,15.16,15.18,15.1,15.15,741334.0,13.2793,13.2968,13.2267,13.2705,741334.0
2024-05-28 10:10:00,15.15,15.15,15.1,15.14,518378.0,13.2705,13.2705,13.2267,13.2618,518378.0
2024-05-28 10:20:00,15.14,15.21,15.13,15.21,567195.0,13.2618,13.3231,13.253,13.3231,567195.0
2024-05-28 10:30:00,15.21,15.21,15.16,15.17,644855.0,13.3231,13.3231,13.2793,13.2881,644855.0
2024-05-28 10:40:00,15.18,15.25,15.16,15.25,389671.0,13.2968,13.3581,13.2793,13.3581,389671.0
2024-05-28 10:50:00,15.25,15.27,15.23,15.23,382070.0,13.3581,13.3757,13.3406,13.3406,382070.0
2024-05-28 11:00:00,15.23,15.25,15.19,15.21,426364.0,13.3406,13.3581,13.3056,13.3231,426364.0
2024-05-28 11:10:00,15.21,15.26,15.2,15.25,309990.0,13.3231,13.3669,13.3143,13.3581,309990.0
2024-05-28 11:20:00,15.25,15.29,15.24,15.28,285458.0,13.3581,13.3932,13.3494,13.3844,285458.0
2024-05-28 11:30:00,15.28,15.3,15.27,15.29,634266.0,13.3844,13.4019,13.3757,13.3932,634266.0
2024-05-28 11:40:00,15.29,15.32,15.27,15.31,624146.0,13.3932,13.4194,13.3757,13.4107,624146.0
2024-05-28 11:50:00,15.31,15.31,15.28,15.29,355612.0,13.4107,13.4107,13.3844,13.3932,355612.0
2024-05-28 12:00:00,15.28,15.34,15.28,15.31,478645.0,13.3844,13.437,13.3844,13.4107,478645.0
2024-05-28 12:10:00,15.31,15.34,15.3,15.34,388105.0,13.4107,13.437,13.4019,13.437,388105.0
2024-05-28 12:20:00,15.33,15.36,15.29,15.29,629906.0,13.4282,13.4545,13.3932,13.3932,629906.0
2024-05-28 12:30:00,15.3,15.34,15.29,15.3,543518.0,13.4019,13.437,13.3932,13.4019,543518.0
2024-05-28 12:40:00,15.3,15.32,15.26,15.27,291856.0,13.4019,13.4194,13.3669,13.3757,291856.0
2024-05-28 12:50:00,15.28,15.28,15.19,15.19,287354.0,13.3844,13.3844,13.3056,13.3056,287354.0
2024-05-28 13:00:00,15.2,15.21,15.18,15.2,274633.0,13.3143,13.3231,13.2968,13.3143,274633.0
2024-05-28 13:10:00,15.21,15.22,15.19,15.22,230341.0,13.3231,13.3319,13.3056,13.3319,230341.0
2024-05-28 13:20:00,15.21,15.24,15.21,15.23,160741.0,13.3231,13.3494,13.3231,13.3406,160741.0
2024-05-28 13:30:00,15.23,15.24,15.2,15.23,293177.0,13.3406,13.3494,13.3143,13.3406,293177.0
2024-05-28 13:40:00,15.23,15.23,15.17,15.19,392279.0,13.3406,13.3406,13.2881,13.3056,392279.0
2024-05-28 13:50:00,15.19,15.19,15.15,15.16,274242.0,13.3056,13.3056,13.2705,13.2793,274242.0
2024-05-28 14:00:00,15.16,15.2,15.13,15.2,280713.0,13.2793,13.3143,13.253,13.3143,280713.0
2024-05-28 14:10:00,15.2,15.2,15.18,15.2,161397.0,13.3143,13.3143,13.2968,13.3143,161397.0
2024-05-28 14:20:00,15.19,15.2,15.17,15.19,175521.0,13.3056,13.3143,13.2881,13.3056,175521.0
2024-05-28 14:30:00,15.19,15.19,15.16,15.18,255168.0,13.3056,13.3056,13.2793,13.2968,255168.0
2024-05-28 14:40:00,15.18,15.2,15.17,15.19,182436.0,13.2968,13.3143,13.2881,13.3056,182436.0
2024-05-28 14:50:00,15.19,15.21,15.17,15.2,156282.0,13.3056,13.3231,13.2881,13.3143,156282.0
2024-05-28 15:00:00,15.2,15.21,15.18,15.2,243664.0,13.3143,13.3231,13.2968,13.3143,243664.0
2024-05-28 15:10:00,15.2,15.21,15.18,15.19,233908.0,13.3143,13.3231,13.2968,13.3056,233908.0
2024-05-28 15:20:00,15.2,15.22,15.19,15.21,226993.0,13.3143,13.3319,13.3056,13.3231,226993.0
2024-05-28 15:30:00,15.21,15.24,15.2,15.24,256581.0,13.3231,13.3494,13.3143,13.3494,256581.0
2024-05-28 15:40:00,15.24,15.27,15.22,15.23,1128539.0,13.3494,13.3757,13.3319,13.3406,1128539.0
2024-05-28 15:50:00,15.24,15.27,15.23,15.25,777951.0,13.3494,13.3757,13.3406,13.3581,777951.0
2024-05-29 09:30:00,15.1,15.14,14.94,15.03,959411.0,13.2267,13.2618,13.0866,13.1654,959411.0
2024-05-29 09:40:00,15.03,15.04,14.96,15.01,429059.0,13.1654,13.1742,13.1041,13.1479,429059.0
2024-05-29 09:50:00,15.01,15.04,14.97,14.99,250343.0,13.1479,13.1742,13.1129,13.1304,250343.0
2024-05-29 10:00:00,14.99,15.13,14.98,15.11,1097224.0,13.1304,13.253,13.1216,13.2355,1097224.0
2024-05-29 10:10:00,15.11,15.12,15.1,15.1,515849.0,13.2355,13.2443,13.2267,13.2267,515849.0
2024-05-29 10:20:00,15.1,15.17,15.1,15.16,308084.0,13.2267,13.2881,13.2267,13.2793,308084.0
2024-05-29 10:30:00,15.16,15.17,15.12,15.16,300010.0,13.2793,13.2881,13.2443,13.2793,300010.0
2024-05-29 10:40:00,15.16,15.22,15.14,15.21,603302.0,13.2793,13.3319,13.2618,13.3231,603302.0
2024-05-29 10:50:00,15.22,15.23,15.19,15.21,593248.0,13.3319,13.3406,13.3056,13.3231,593248.0
2024-05-29 11:00:00,15.21,15.22,15.17,15.19,712297.0,13.3231,13.3319,13.2881,13.3056,712297.0
2024-05-29 11:10:00,15.18,15.19,15.16,15.17,454074.0,13.2968,13.3056,13.2793,13.2881,454074.0
2024-05-29 11:20:00,15.16,15.19,15.14,15.17,601920.0,13.2793,13.3056,13.2618,13.2881,601920.0
2024-05-29 11:30:00,15.17,15.17,15.12,15.13,215712.0,13.2881,13.2881,13.2443,13.253,215712.0
2024-05-29 11:40:00,15.13,15.16,15.11,15.16,349529.0,13.253,13.2793,13.2355,13.2793,349529.0
2024-05-29 11:50:00,15.16,15.17,15.14,15.14,257645.0,13.2793,13.2881,13.2618,13.2618,257645.0
2024-05-29 12:00:00,15.14,15.15,15.12,15.13,169098.0,13.2618,13.2705,13.2443,13.253,169098.0
2024-05-29 12:10:00,15.13,15.13,15.1,15.12,229605.0,13.253,13.253,13.2267,13.2443,229605.0
2024-05-29 12:20:00,15.12,15.15,15.11,15.12,285355.0,13.2443,13.2705,13.2355,13.2443,285355.0
2024-05-29 12:30:00,15.13,15.15,15.12,15.15,191200.0,13.253,13.2705,13.2443,13.2705,191200.0
2024-05-29 12:40:00,15.15,15.15,15.12,15.13,205535.0,13.2705,13.2705,13.2443,13.253,205535.0
2024-05-29 12:50:00,15.13,15.14,15.11,15.12,292498.0,13.253,13.2618,13.2355,13.2443,292498.0
2024-05-29 13:00:00,15.13,15.13,15.09,15.1,283392.0,13.253,13.253,13.218,13.2267,283392.0
2024-05-29 13:10:00,15.1,15.12,15.09,15.12,218291.0,13.2267,13.2443,13.218,13.2443,218291.0
2024-05-29 13:20:00,15.11,15.13,15.1,15.11,425893.0,13.2355,13.253,13.2267,13.2355,425893.0
2024-05-29 13:30:00,15.1,15.1,15.08,15.1,156251.0,13.2267,13.2267,13.2092,13.2267,156251.0
2024-05-29 13:40:00,15.1,15.1,15.06,15.07,289131.0,13.2267,13.2267,13.1917,13.2005,289131.0
2024-05-29 13:50:00,15.07,15.1,15.06,15.08,304497.0,13.2005,13.2267,13.1917,13.2092,304497.0
2024-05-29 14:00:00,15.09,15.1,15.08,15.1,134869.0,13.218,13.2267,13.2092,13.2267,134869.0
2024-05-29 14:10:00,15.1,15.12,15.09,15.11,207740.0,13.2267,13.2443,13.218,13.2355,207740.0
2024-05-29 14:20:00,15.11,15.15,15.1,15.14,381876.0,13.2355,13.2705,13.2267,13.2618,381876.0
2024-05-29 14:30:00,15.15,15.16,15.12,15.13,318272.0,13.2705,13.2793,13.2443,13.253,318272.0
2024-05-29 14:40:00,15.12,15.15,15.08,15.09,712039.0,13.2443,13.2705,13.2092,13.218,712039.0
2024-05-29 14:50:00,15.09,15.11,15.07,15.08,252816.0,13.218,13.2355,13.2005,13.2092,252816.0
2024-05-29 15:00:00,15.08,15.08,15.05,15.07,402577.0,13.2092,13.2092,13.1829,13.2005,402577.0
2024-05-29 15:10:00,15.07,15.12,15.06,15.12,440118.0,13.2005,13.2443,13.1917,13.2443,440118.0
2024-05-29 15:20:00,15.12,15.18,15.11,15.18,432572.0,13.2443,13.2968,13.2355,13.2968,432572.0
2024-05-29 15:30:00,15.18,15.19,15.15,15.19,511397.0,13.2968,13.3056,13.2705,13.3056,511397.0
2024-05-29 15:40:00,15.18,15.19,15.16,15.17,882912.0,13.2968,13.3056,13.2793,13.2881,882912.0
2024-05-29 15:50:00,15.16,15.18,15.13,15.13,1579372.0,13.2793,13.2968,13.253,13.253,1579372.0
2024-05-30 09:30:00,15.19,15.31,15.18,15.21,633609.0,13.3056,13.4107,13.2968,13.3231,633609.0
2024-05-30 09:40:00,15.21,15.32,15.2,15.31,290158.0,13.3231,13.4194,13.3143,13.4107,290158.0
2024-05-30 09:50:00,15.31,15.37,15.29,15.37,304572.0,13.4107,13.4632,13.3932,13.4632,304572.0
2024-05-30 10:00:00,15.37,15.39,15.34,15.38,250410.0,13.4632,13.4808,13.437,13.472,250410.0
2024-05-30 10:10:00,15.39,15.45,15.36,15.4,637698.0,13.4808,13.5333,13.4545,13.4895,637698.0
2024-05-30 10:20:00,15.4,15.44,15.39,15.43,303755.0,13.4895,13.5246,13.4808,13.5158,303755.0
2024-05-30 10:30:00,15.44,15.44,15.39,15.41,292563.0,13.5246,13.5246,13.4808,13.4983,292563.0
2024-05-30 10:40:00,15.41,15.44,15.39,15.44,269168.0,13.4983,13.5246,13.4808,13.5246,269168.0
2024-05-30 10:50:00,15.44,15.44,15.4,15.41,371498.0,13.5246,13.5246,13.4895,13.4983,371498.0
2024-05-30 11:00:00,15.41,15.42,15.37,15.41,313846.0,13.4983,13.507,13.4632,13.4983,313846.0
2024-05-30 11:10:00,15.4,15.44,15.4,15.44,124687.0,13.4895,13.5246,13.4895,13.5246,124687.0
2024-05-30 11:20:00,15.44,15.44,15.39,15.4,239062.0,13.5246,13.5246,13.4808,13.4895,239062.0
2024-05-30 11:30:00,15.4,15.41,15.39,15.4,202449.0,13.4895,13.4983,13.4808,13.4895,202449.0
2024-05-30 11:40:00,15.4,15.4,15.38,15.39,137443.0,13.4895,13.4895,13.472,13.4808,137443.0
2024-05-30 11:50:00,15.39,15.4,15.38,15.4,77669.0,13.4808,13.4895,13.472,13.4895,77669.0
2024-05-30 12:00:00,15.4,15.42,15.39,15.42,222622.0,13.4895,13.507,13.4808,13.507,222622.0
2024-05-30 12:10:00,15.42,15.44,15.41,15.43,187101.0,13.507,13.5246,13.4983,13.5158,187101.0
2024-05-30 12:20:00,15.43,15.43,15.41,15.43,134562.0,13.5158,13.5158,13.4983,13.5158,134562.0
2024-05-30 12:30:00,15.43,15.44,15.4,15.43,283224.0,13.5158,13.5246,13.4895,13.5158,283224.0
2024-05-30 12:40:00,15.43,15.47,15.42,15.46,381293.0,13.5158,13.5508,13.507,13.5421,381293.0
2024-05-30 12:50:00,15.47,15.5,15.46,15.5,538621.0,13.5508,13.5771,13.5421,13.5771,538621.0
2024-05-30 13:00:00,15.5,15.52,15.48,15.49,359366.0,13.5771,13.5946,13.5596,13.5684,359366.0
2024-05-30 13:10:00,15.49,15.49,15.45,15.46,273990.0,13.5684,13.5684,13.5333,13.5421,273990.0
2024-05-30 13:20:00,15.46,15.47,15.42,15.43,166771.0,13.5421,13.5508,13.507,13.5158,166771.0
2024-05-30 13:30:00,15.43,15.43,15.39,15.4,277856.0,13.5158,13.5158,13.4808,13.4895,277856.0
2024-05-30 13:40:00,15.4,15.43,15.39,15.41,214223.0,13.4895,13.5158,13.4808,13.4983,214223.0
2024-05-30 13:50:00,15.4,15.41,15.4,15.41,72389.0,13.4895,13.4983,13.4895,13.4983,72389.0
2024-05-30 14:00:00,15.4,15.42,15.39,15.42,219129.0,13.4895,13.507,13.4808,13.507,219129.0
2024-05-30 14:10:00,15.42,15.43,15.41,15.42,123182.0,13.507,13.5158,13.4983,13.507,123182.0
2024-05-30 14:20:00,15.41,15.42,15.36,15.38,312448.0,13.4983,13.507,13.4545,13.472,312448.0
2024-05-30 14:30:00,15.38,15.4,15.36,15.37,268286.0,13.472,13.4895,13.4545,13.4632,268286.0
2024-05-30 14:40:00,15.37,15.39,15.36,15.39,151840.0,13.4632,13.4808,13.4545,13.4808,151840.0
2024-05-30 14:50:00,15.39,15.4,15.38,15.39,180107.0,13.4808,13.4895,13.472,13.4808,180107.0
2024-05-30 15:00:00,15.39,15.41,15.38,15.41,83976.0,13.4808,13.4983,13.472,13.4983,83976.0
2024-05-30 15:10:00,15.41,15.43,15.4,15.41,181129.0,13.4983,13.5158,13.4895,13.4983,181129.0
2024-05-30 15:20:00,15.41,15.42,15.37,15.39,221939.0,13.4983,13.507,13.4632,13.4808,221939.0
2024-05-30 15:30:00,15.39,15.39,15.36,15.38,315475.0,13.4808,13.4808,13.4545,13.472,315475.0
2024-05-30 15:40:00,15.38,15.39,15.36,15.37,311630.0,13.472,13.4808,13.4545,13.4632,311630.0
2024-05-30 15:50:00,15.37,15.39,15.34,15.35,1082377.0,13.4632,13.4808,13.437,13.4457,1082377.0
2024-05-31 09:30:00,15.31,15.36,15.22,15.32,671724.0,13.4107,13.4545,13.3319,13.4194,671724.0
2024-05-31 09:40:00,15.33,15.42,15.31,15.37,516973.0,13.4282,13.507,13.4107,13.4632,516973.0
2024-05-31 09:50:00,15.37,15.4,15.28,15.3,804418.0,13.4632,13.4895,13.3844,13.4019,804418.0
2024-05-31 10:00:00,15.31,15.4,15.28,15.4,564158.0,13.4107,13.4895,13.3844,13.4895,564158.0
2024-05-31 10:10:00,15.4,15.4,15.33,15.37,674296.0,13.4895,13.4895,13.4282,13.4632,674296.0
2024-05-31 10:20:00,15.38,15.38,15.29,15.31,312710.0,13.472,13.472,13.3932,13.4107,312710.0
2024-05-31 10:30:00,15.31,15.34,15.29,15.32,387176.0,13.4107,13.437,13.3932,13.4194,387176.0
2024-05-31 10:40:00,15.32,15.32,15.27,15.29,475397.0,13.4194,13.4194,13.3757,13.3932,475397.0
2024-05-31 10:50:00,15.28,15.29,15.25,15.29,455947.0,13.3844,13.3932,13.3581,13.3932,455947.0
2024-05-31 11:00:00,15.29,15.33,15.27,15.33,408028.0,13.3932,13.4282,13.3757,13.4282,408028.0
2024-05-31 11:10:00,15.33,15.41,15.32,15.39,458391.0,13.4282,13.4983,13.4194,13.4808,458391.0
2024-05-31 11:20:00,15.39,15.4,15.36,15.37,288426.0,13.4808,13.4895,13.4545,13.4632,288426.0
2024-05-31 11:30:00,15.37,15.37,15.32,15.33,234062.0,13.4632,13.4632,13.4194,13.4282,234062.0
2024-05-31 11:40:00,15.33,15.37,15.32,15.37,292004.0,13.4282,13.4632,13.4194,13.4632,292004.0
2024-05-31 11:50:00,15.37,15.37,15.33,15.33,124368.0,13.4632,13.4632,13.4282,13.4282,124368.0
2024-05-31 12:00:00,15.34,15.38,15.33,15.37,272244.0,13.437,13.472,13.4282,13.4632,272244.0
2024-05-31 12:10:00,15.37,15.39,15.36,15.38,211910.0,13.4632,13.4808,13.4545,13.472,211910.0
2024-05-31 12:20:00,15.38,15.39,15.35,15.39,256012.0,13.472,13.4808,13.4457,13.4808,256012.0
2024-05-31 12:30:00,15.39,15.42,15.38,15.41,304884.0,13.4808,13.507,13.472,13.4983,304884.0
2024-05-31 12:40:00,15.41,15.43,15.4,15.42,174563.0,13.4983,13.5158,13.4895,13.507,174563.0
2024-05-31 12:50:00,15.42,15.44,15.42,15.43,115576.0,13.507,13.5246,13.507,13.5158,115576.0
2024-05-31 13:00:00,15.43,15.45,15.41,15.45,254384.0,13.5158,13.5333,13.4983,13.5333,254384.0
2024-05-31 13:10:00,15.45,15.46,15.44,15.44,222111.0,13.5333,13.5421,13.5246,13.5246,222111.0
2024-05-31 13:20:00,15.45,15.45,15.42,15.44,188391.0,13.5333,13.5333,13.507,13.5246,188391.0
2024-05-31 13:30:00,15.45,15.45,15.43,15.43,197888.0,13.5333,13.5333,13.5158,13.5158,197888.0
2024-05-31 13:40:00,15.43,15.44,15.41,15.44,347841.0,13.5158,13.5246,13.4983,13.5246,347841.0
2024-05-31 13:50:00,15.43,15.45,15.43,15.44,71130.0,13.5158,13.5333,13.5158,13.5246,71130.0
2024-05-31 14:00:00,15.44,15.46,15.43,15.46,174696.0,13.5246,13.5421,13.5158,13.5421,174696.0
2024-05-31 14:10:00,15.46,15.46,15.44,15.45,163145.0,13.5421,13.5421,13.5246,13.5333,163145.0
2024-05-31 14:20:00,15.46,15.47,15.44,15.46,143713.0,13.5421,13.5508,13.5246,13.5421,143713.0
2024-05-31 14:30:00,15.46,15.46,15.43,15.45,168727.0,13.5421,13.5421,13.5158,13.5333,168727.0
2024-05-31 14:40:00,15.45,15.46,15.43,15.43,139559.0,13.5333,13.5421,13.5158,13.5158,139559.0
2024-05-31 14:50:00,15.43,15.46,15.43,15.43,166003.0,13.5158,13.5421,13.5158,13.5158,166003.0
2024-05-31 15:00:00,15.43,15.49,15.41,15.49,439472.0,13.5158,13.5684,13.4983,13.5684,439472.0
2024-05-31 15:10:00,15.48,15.52,15.48,15.52,572051.0,13.5596,13.5946,13.5596,13.5946,572051.0
2024-05-31 15:20:00,15.51,15.52,15.48,15.5,612743.0,13.5859,13.5946,13.5596,13.5771,612743.0
2024-05-31 15:30:00,15.49,15.53,15.49,15.5,934782.0,13.5684,13.6034,13.5684,13.5771,934782.0
2024-05-31 15:40:00,15.51,15.56,15.5,15.56,1132653.0,13.5859,13.6297,13.5771,13.6297,1132653.0
2024-05-31 15:50:00,15.56,15.57,15.5,15.55,1807652.0,13.6297,13.6384,13.5771,13.6209,1807652.0
2024-06-03 09:30:00,15.45,15.51,15.42,15.5,1356514.0,13.5333,13.5859,13.507,13.5771,1356514.0
2024-06-03 09:40:00,15.5,15.52,15.48,15.51,842585.0,13.5771,13.5946,13.5596,13.5859,842585.0
2024-06-03 09:50:00,15.51,15.51,15.41,15.46,451322.0,13.5859,13.5859,13.4983,13.5421,451322.0
2024-06-03 10:00:00,15.47,15.54,15.41,15.48,407686.0,13.5508,13.6122,13.4983,13.5596,407686.0
2024-06-03 10:10:00,15.48,15.52,15.45,15.48,254243.0,13.5596,13.5946,13.5333,13.5596,254243.0
2024-06-03 10:20:00,15.49,15.51,15.45,15.5,116262.0,13.5684,13.5859,13.5333,13.5771,116262.0
2024-06-03 10:30:00,15.5,15.52,15.45,15.46,124089.0,13.5771,13.5946,13.5333,13.5421,124089.0
2024-06-03 10:40:00,15.46,15.51,15.46,15.48,104976.0,13.5421,13.5859,13.5421,13.5596,104976.0
2024-06-03 10:50:00,15.48,15.5,15.41,15.44,218122.0,13.5596,13.5771,13.4983,13.5246,218122.0
2024-06-03 11:00:00,15.44,15.48,15.42,15.47,196405.0,13.5246,13.5596,13.507,13.5508,196405.0
2024-06-03 11:10:00,15.46,15.49,15.45,15.48,102189.0,13.5421,13.5684,13.5333,13.5596,102189.0
2024-06-03 11:20:00,15.48,15.49,15.42,15.43,131825.0,13.5596,13.5684,13.507,13.5158,131825.0
2024-06-03 11:30:00,15.43,15.44,15.41,15.43,216733.0,13.5158,13.5246,13.4983,13.5158,216733.0
2024-06-03 11:40:00,15.43,15.43,15.39,15.4,210145.0,13.5158,13.5158,13.4808,13.4895,210145.0
2024-06-03 11:50:00,15.4,15.42,15.39,15.4,116766.0,13.4895,13.507,13.4808,13.4895,116766.0
2024-06-03 12:00:00,15.4,15.4,15.36,15.36,153253.0,13.4895,13.4895,13.4545,13.4545,153253.0
2024-06-03 12:10:00,15.37,15.38,15.34,15.34,220947.0,13.4632,13.472,13.437,13.437,220947.0
2024-06-03 12:20:00,15.34,15.39,15.33,15.39,245746.0,13.437,13.4808,13.4282,13.4808,245746.0
2024-06-03 12:30:00,15.39,15.39,15.34,15.37,167518.0,13.4808,13.4808,13.437,13.4632,167518.0
2024-06-03 12:40:00,15.37,15.39,15.35,15.38,223690.0,13.4632,13.4808,13.4457,13.472,223690.0
2024-06-03 12:50:00,15.37,15.38,15.33,15.34,144693.0,13.4632,13.472,13.4282,13.437,144693.0
2024-06-03 13:00:00,15.34,15.39,15.31,15.39,428694.0,13.437,13.4808,13.4107,13.4808,428694.0
2024-06-03 13:10:00,15.38,15.42,15.37,15.41,531688.0,13.472,13.507,13.4632,13.4983,531688.0
2024-06-03 13:20:00,15.42,15.48,15.41,15.47,520505.0,13.507,13.5596,13.4983,13.5508,520505.0
2024-06-03 13:30:00,15.47,15.52,15.46,15.49,398005.0,13.5508,13.5946,13.5421,13.5684,398005.0
2024-06-03 13:40:00,15.49,15.5,15.46,15.46,192137.0,13.5684,13.5771,13.5421,13.5421,192137.0
2024-06-03 13:50:00,15.46,15.47,15.44,15.46,162963.0,13.5421,13.5508,13.5246,13.5421,162963.0
2024-06-03 14:00:00,15.47,15.49,15.46,15.46,216669.0,13.5508,13.5684,13.5421,13.5421,216669.0
2024-06-03 14:10:00,15.46,15.47,15.43,15.45,176817.0,13.5421,13.5508,13.5158,13.5333,176817.0
2024-06-03 14:20:00,15.45,15.47,15.43,15.44,166023.0,13.5333,13.5508,13.5158,13.5246,166023.0
2024-06-03 14:30:00,15.45,15.47,15.44,15.45,177598.0,13.5333,13.5508,13.5246,13.5333,177598.0
2024-06-03 14:40:00,15.46,15.49,15.45,15.46,197020.0,13.5421,13.5684,13.5333,13.5421,197020.0
2024-06-03 14:50:00,15.47,15.47,15.45,15.47,94917.0,13.5508,13.5508,13.5333,13.5508,94917.0
2024-06-03 15:00:00,15.46,15.48,15.45,15.47,131848.0,13.5421,13.5596,13.5333,13.5508,131848.0
2024-06-03 15:10:00,15.46,15.47,15.45,15.45,205878.0,13.5421,13.5508,13.5333,13.5333,205878.0
2024-06-03 15:20:00,15.46,15.46,15.42,15.43,130795.0,13.5421,13.5421,13.507,13.5158,130795.0
2024-06-03 15:30:00,15.43,15.43,15.39,15.42,307889.0,13.5158,13.5158,13.4808,13.507,307889.0
2024-06-03 15:40:00,15.42,15.42,15.39,15.4,396779.0,13.507,13.507,13.4808,13.4895,396779.0
2024-06-03 15:50:00,15.41,15.44,15.39,15.44,833319.0,13.4983,13.5246,13.4808,13.5246,833319.0
2024-06-04 09:30:00,15.09,15.14,15.05,15.08,763877.0,13.218,13.2618,13.1829,13.2092,763877.0
2024-06-04 09:40:00,15.08,15.1,15.06,15.08,221092.0,13.2092,13.2267,13.1917,13.2092,221092.0
2024-06-04 09:50:00,15.08,15.09,15.01,15.03,549033.0,13.2092,13.218,13.1479,13.1654,549033.0
2024-06-04 10:00:00,15.03,15.07,14.98,14.99,568842.0,13.1654,13.2005,13.1216,13.1304,568842.0
2024-06-04 10:10:00,14.99,15.01,14.91,14.93,1002166.0,13.1304,13.1479,13.0603,13.0778,1002166.0
2024-06-04 10:20:00,14.93,14.96,14.89,14.94,458977.0,13.0778,13.1041,13.0428,13.0866,458977.0
2024-06-04 10:30:00,14.94,14.99,14.88,14.92,418049.0,13.0866,13.1304,13.034,13.0691,418049.0
2024-06-04 10:40:00,14.92,14.98,14.92,14.96,325221.0,13.0691,13.1216,13.0691,13.1041,325221.0
2024-06-04 10:50:00,14.96,14.98,14.94,14.96,298836.0,13.1041,13.1216,13.0866,13.1041,298836.0
2024-06-04 11:00:00,14.96,14.98,14.93,14.95,295639.0,13.1041,13.1216,13.0778,13.0953,295639.0
2024-06-04 11:10:00,14.95,15.03,14.94,15.03,423524.0,13.0953,13.1654,13.0866,13.1654,423524.0
2024-06-04 11:20:00,15.03,15.04,15.0,15.02,160004.0,13.1654,13.1742,13.1391,13.1567,160004.0
2024-06-04 11:30:00,15.03,15.03,15.0,15.03,185609.0,13.1654,13.1654,13.1391,13.1654,185609.0
2024-06-04 11:40:00,15.02,15.04,14.97,14.98,317430.0,13.1567,13.1742,13.1129,13.1216,317430.0
2024-06-04 11:50:00,14.98,15.0,14.97,14.98,118027.0,13.1216,13.1391,13.1129,13.1216,118027.0
2024-06-04 12:00:00,14.98,14.98,14.95,14.98,223233.0,13.1216,13.1216,13.0953,13.1216,223233.0
2024-06-04 12:10:00,14.98,15.03,14.98,15.03,246507.0,13.1216,13.1654,13.1216,13.1654,246507.0
2024-06-04 12:20:00,15.03,15.05,15.01,15.04,566091.0,13.1654,13.1829,13.1479,13.1742,566091.0
2024-06-04 12:30:00,15.04,15.04,15.0,15.01,247626.0,13.1742,13.1742,13.1391,13.1479,247626.0
2024-06-04 12:40:00,15.01,15.05,15.0,15.05,378386.0,13.1479,13.1829,13.1391,13.1829,378386.0
2024-06-04 12:50:00,15.04,15.07,15.02,15.07,228230.0,13.1742,13.2005,13.1567,13.2005,228230.0
2024-06-04 13:00:00,15.06,15.07,15.03,15.03,171028.0,13.1917,13.2005,13.1654,13.1654,171028.0
2024-06-04 13:10:00,15.04,15.04,15.02,15.03,132871.0,13.1742,13.1742,13.1567,13.1654,132871.0
2024-06-04 13:20:00,15.03,15.04,15.01,15.04,116224.0,13.1654,13.1742,13.1479,13.1742,116224.0
2024-06-04 13:30:00,15.04,15.05,15.03,15.05,155005.0,13.1742,13.1829,13.1654,13.1829,155005.0
2024-06-04 13:40:00,15.05,15.08,15.04,15.08,269210.0,13.1829,13.2092,13.1742,13.2092,269210.0
2024-06-04 13:50:00,15.08,15.09,15.06,15.06,164334.0,13.2092,13.218,13.1917,13.1917,164334.0
2024-06-04 14:00:00,15.06,15.07,15.05,15.05,89443.0,13.1917,13.2005,13.1829,13.1829,89443.0
2024-06-04 14:10:00,15.05,15.05,15.03,15.04,152978.0,13.1829,13.1829,13.1654,13.1742,152978.0
2024-06-04 14:20:00,15.04,15.1,15.04,15.1,377065.0,13.1742,13.2267,13.1742,13.2267,377065.0
2024-06-04 14:30:00,15.1,15.1,15.05,15.05,258447.0,13.2267,13.2267,13.1829,13.1829,258447.0
2024-06-04 14:40:00,15.06,15.09,15.04,15.08,149827.0,13.1917,13.218,13.1742,13.2092,149827.0
2024-06-04 14:50:00,15.09,15.1,15.06,15.08,187326.0,13.218,13.2267,13.1917,13.2092,187326.0
2024-06-04 15:00:00,15.08,15.08,15.03,15.05,242711.0,13.2092,13.2092,13.1654,13.1829,242711.0
2024-06-04 15:10:00,15.05,15.08,15.04,15.08,207452.0,13.1829,13.2092,13.1742,13.2092,207452.0
2024-06-04 15:20:00,15.07,15.1,15.07,15.09,389858.0,13.2005,13.2267,13.2005,13.218,389858.0
2024-06-04 15:30:00,15.1,15.11,15.07,15.08,472261.0,13.2267,13.2355,13.2005,13.2092,472261.0
2024-06-04 15:40:00,15.08,15.12,15.08,15.11,405677.0,13.2092,13.2443,13.2092,13.2355,405677.0
2024-06-04 15:50:00,15.12,15.16,15.11,15.16,739218.0,13.2443,13.2793,13.2355,13.2793,739218.0
2024-06-05 09:30:00,15.2,15.22,15.13,15.14,563970.0,13.3143,13.3319,13.253,13.2618,563970.0
2024-06-05 09:40:00,15.14,15.17,15.1,15.12,128647.0,13.2618,13.2881,13.2267,13.2443,128647.0
2024-06-05 09:50:00,15.12,15.14,15.08,15.14,140998.0,13.2443,13.2618,13.2092,13.2618,140998.0
2024-06-05 10:00:00,15.14,15.14,15.06,15.07,224234.0,13.2618,13.2618,13.1917,13.2005,224234.0
2024-06-05 10:10:00,15.07,15.16,15.05,15.16,458008.0,13.2005,13.2793,13.1829,13.2793,458008.0
2024-06-05 10:20:00,15.16,15.21,15.15,15.19,583544.0,13.2793,13.3231,13.2705,13.3056,583544.0
2024-06-05 10:30:00,15.19,15.24,15.17,15.21,502896.0,13.3056,13.3494,13.2881,13.3231,502896.0
2024-06-05 10:40:00,15.21,15.22,15.17,15.18,313762.0,13.3231,13.3319,13.2881,13.2968,313762.0
2024-06-05 10:50:00,15.18,15.2,15.15,15.16,275884.0,13.2968,13.3143,13.2705,13.2793,275884.0
2024-06-05 11:00:00,15.16,15.18,15.12,15.14,101923.0,13.2793,13.2968,13.2443,13.2618,101923.0
2024-06-05 11:10:00,15.13,15.15,15.11,15.13,100573.0,13.253,13.2705,13.2355,13.253,100573.0
2024-06-05 11:20:00,15.13,15.18,15.12,15.16,213527.0,13.253,13.2968,13.2443,13.2793,213527.0
2024-06-05 11:30:00,15.16,15.16,15.13,15.15,304265.0,13.2793,13.2793,13.253,13.2705,304265.0
2024-06-05 11:40:00,15.15,15.16,15.11,15.12,70379.0,13.2705,13.2793,13.2355,13.2443,70379.0
2024-06-05 11:50:00,15.12,15.13,15.09,15.12,238169.0,13.2443,13.253,13.218,13.2443,238169.0
2024-06-05 12:00:00,15.11,15.14,15.11,15.12,99175.0,13.2355,13.2618,13.2355,13.2443,99175.0
2024-06-05 12:10:00,15.12,15.12,15.09,15.12,126427.0,13.2443,13.2443,13.218,13.2443,126427.0
2024-06-05 12:20:00,15.12,15.13,15.11,15.12,77666.0,13.2443,13.253,13.2355,13.2443,77666.0
2024-06-05 12:30:00,15.11,15.14,15.1,15.14,86500.0,13.2355,13.2618,13.2267,13.2618,86500.0
2024-06-05 12:40:00,15.14,15.15,15.12,15.14,101951.0,13.2618,13.2705,13.2443,13.2618,101951.0
2024-06-05 12:50:00,15.13,15.15,15.12,15.14,141954.0,13.253,13.2705,13.2443,13.2618,141954.0
2024-06-05 13:00:00,15.14,15.14,15.1,15.11,108066.0,13.2618,13.2618,13.2267,13.2355,108066.0
2024-06-05 13:10:00,15.11,15.13,15.11,15.12,126153.0,13.2355,13.253,13.2355,13.2443,126153.0
2024-06-05 13:20:00,15.13,15.13,15.1,15.13,147759.0,13.253,13.253,13.2267,13.253,147759.0
2024-06-05 13:30:00,15.13,15.17,15.12,15.14,496350.0,13.253,13.2881,13.2443,13.2618,496350.0
2024-06-05 13:40:00,15.14,15.16,15.11,15.12,340073.0,13.2618,13.2793,13.2355,13.2443,340073.0
2024-06-05 13:50:00,15.11,15.12,15.1,15.11,104103.0,13.2355,13.2443,13.2267,13.2355,104103.0
2024-06-05 14:00:00,15.11,15.13,15.1,15.11,190688.0,13.2355,13.253,13.2267,13.2355,190688.0
2024-06-05 14:10:00,15.12,15.12,15.09,15.11,211099.0,13.2443,13.2443,13.218,13.2355,211099.0
2024-06-05 14:20:00,15.11,15.11,15.08,15.09,160267.0,13.2355,13.2355,13.2092,13.218,160267.0
2024-06-05 14:30:00,15.08,15.09,15.07,15.08,209546.0,13.2092,13.218,13.2005,13.2092,209546.0
2024-06-05 14:40:00,15.07,15.09,15.06,15.09,113745.0,13.2005,13.218,13.1917,13.218,113745.0
2024-06-05 14:50:00,15.08,15.1,15.07,15.1,135181.0,13.2092,13.2267,13.2005,13.2267,135181.0
2024-06-05 15:00:00,15.09,15.1,15.08,15.08,76489.0,13.218,13.2267,13.2092,13.2092,76489.0
2024-06-05 15:10:00,15.08,15.09,15.06,15.08,141990.0,13.2092,13.218,13.1917,13.2092,141990.0
2024-06-05 15:20:00,15.08,15.1,15.07,15.08,288834.0,13.2092,13.2267,13.2005,13.2092,288834.0
2024-06-05 15:30:00,15.08,15.09,15.06,15.07,233060.0,13.2092,13.218,13.1917,13.2005,233060.0
2024-06-05 15:40:00,15.08,15.09,15.07,15.08,263977.0,13.2092,13.218,13.2005,13.2092,263977.0
2024-06-05 15:50:00,15.07,15.14,15.06,15.13,1163196.0,13.2005,13.2618,13.1917,13.253,1163196.0
2024-06-06 09:30:00,15.17,15.25,15.12,15.24,698972.0,13.2881,13.3581,13.2443,13.3494,698972.0
2024-06-06 09:40:00,15.25,15.25,15.22,15.24,247637.0,13.3581,13.3581,13.3319,13.3494,247637.0
2024-06-06 09:50:00,15.24,15.26,15.15,15.15,256458.0,13.3494,13.3669,13.2705,13.2705,256458.0
2024-06-06 10:00:00,15.16,15.18,15.15,15.18,207600.0,13.2793,13.2968,13.2705,13.2968,207600.0
2024-06-06 10:10:00,15.18,15.2,15.16,15.17,239048.0,13.2968,13.3143,13.2793,13.2881,239048.0
2024-06-06 10:20:00,15.18,15.22,15.17,15.2,336577.0,13.2968,13.3319,13.2881,13.3143,336577.0
2024-06-06 10:30:00,15.2,15.25,15.18,15.23,239081.0,13.3143,13.3581,13.2968,13.3406,239081.0
2024-06-06 10:40:00,15.23,15.26,15.21,15.22,501573.0,13.3406,13.3669,13.3231,13.3319,501573.0
2024-06-06 10:50:00,15.22,15.27,15.21,15.24,291916.0,13.3319,13.3757,13.3231,13.3494,291916.0
2024-06-06 11:00:00,15.24,15.27,15.22,15.26,239646.0,13.3494,13.3757,13.3319,13.3669,239646.0
2024-06-06 11:10:00,15.27,15.3,15.26,15.29,212024.0,13.3757,13.4019,13.3669,13.3932,212024.0
2024-06-06 11:20:00,15.29,15.34,15.27,15.33,277706.0,13.3932,13.437,13.3757,13.4282,277706.0
2024-06-06 11:30:00,15.33,15.35,15.31,15.33,304601.0,13.4282,13.4457,13.4107,13.4282,304601.0
2024-06-06 11:40:00,15.33,15.33,15.3,15.31,208903.0,13.4282,13.4282,13.4019,13.4107,208903.0
2024-06-06 11:50:00,15.32,15.34,15.3,15.34,212909.0,13.4194,13.437,13.4019,13.437,212909.0
2024-06-06 12:00:00,15.34,15.34,15.3,15.33,242817.0,13.437,13.437,13.4019,13.4282,242817.0
2024-06-06 12:10:00,15.32,15.34,15.32,15.34,225684.0,13.4194,13.437,13.4194,13.437,225684.0
2024-06-06 12:20:00,15.34,15.34,15.31,15.32,86025.0,13.437,13.437,13.4107,13.4194,86025.0
2024-06-06 12:30:00,15.32,15.32,15.26,15.26,126553.0,13.4194,13.4194,13.3669,13.3669,126553.0
2024-06-06 12:40:00,15.27,15.28,15.24,15.25,366591.0,13.3757,13.3844,13.3494,13.3581,366591.0
2024-06-06 12:50:00,15.25,15.27,15.23,15.26,324779.0,13.3581,13.3757,13.3406,13.3669,324779.0
2024-06-06 13:00:00,15.26,15.28,15.25,15.27,512301.0,13.3669,13.3844,13.3581,13.3757,512301.0
2024-06-06 13:10:00,15.26,15.27,15.26,15.27,123216.0,13.3669,13.3757,13.3669,13.3757,123216.0
2024-06-06 13:20:00,15.26,15.28,15.25,15.26,232720.0,13.3669,13.3844,13.3581,13.3669,232720.0
2024-06-06 13:30:00,15.26,15.26,15.25,15.25,201311.0,13.3669,13.3669,13.3581,13.3581,201311.0
2024-06-06 13:40:00,15.25,15.26,15.23,15.24,225613.0,13.3581,13.3669,13.3406,13.3494,225613.0
2024-06-06 13:50:00,15.24,15.24,15.21,15.23,225362.0,13.3494,13.3494,13.3231,13.3406,225362.0
2024-06-06 14:00:00,15.23,15.24,15.21,15.21,191978.0,13.3406,13.3494,13.3231,13.3231,191978.0
2024-06-06 14:10:00,15.21,15.22,15.2,15.21,295901.0,13.3231,13.3319,13.3143,13.3231,295901.0
2024-06-06 14:20:00,15.22,15.22,15.2,15.2,50206.0,13.3319,13.3319,13.3143,13.3143,50206.0
2024-06-06 14:30:00,15.2,15.21,15.2,15.21,229141.0,13.3143,13.3231,13.3143,13.3231,229141.0
2024-06-06 14:40:00,15.21,15.24,15.2,15.24,209557.0,13.3231,13.3494,13.3143,13.3494,209557.0
2024-06-06 14:50:00,15.24,15.24,15.22,15.22,37192.0,13.3494,13.3494,13.3319,13.3319,37192.0
2024-06-06 15:00:00,15.22,15.23,15.2,15.21,199179.0,13.3319,13.3406,13.3143,13.3231,199179.0
2024-06-06 15:10:00,15.22,15.22,15.2,15.21,175621.0,13.3319,13.3319,13.3143,13.3231,175621.0
2024-06-06 15:20:00,15.21,15.21,15.18,15.2,327995.0,13.3231,13.3231,13.2968,13.3143,327995.0
2024-06-06 15:30:00,15.2,15.2,15.17,15.19,292463.0,13.3143,13.3143,13.2881,13.3056,292463.0
2024-06-06 15:40:00,15.19,15.21,15.18,15.2,482427.0,13.3056,13.3231,13.2968,13.3143,482427.0
2024-06-06 15:50:00,15.2,15.2,15.16,15.16,1452215.0,13.3143,13.3143,13.2793,13.2793,1452215.0
2024-06-07 09:30:00,15.04,15.05,14.95,15.0,700605.0,13.1742,13.1829,13.0953,13.1391,700605.0
2024-06-07 09:40:00,15.0,15.05,14.98,15.03,500666.0,13.1391,13.1829,13.1216,13.1654,500666.0
2024-06-07 09:50:00,15.03,15.05,15.01,15.04,482931.0,13.1654,13.1829,13.1479,13.1742,482931.0
2024-06-07 10:00:00,15.04,15.11,15.02,15.11,802700.0,13.1742,13.2355,13.1567,13.2355,802700.0
2024-06-07 10:10:00,15.11,15.12,15.01,15.04,797722.0,13.2355,13.2443,13.1479,13.1742,797722.0
2024-06-07 10:20:00,15.03,15.04,15.0,15.03,204340.0,13.1654,13.1742,13.1391,13.1654,204340.0
2024-06-07 10:30:00,15.03,15.05,15.0,15.02,384174.0,13.1654,13.1829,13.1391,13.1567,384174.0
2024-06-07 10:40:00,15.02,15.03,14.93,14.93,531414.0,13.1567,13.1654,13.0778,13.0778,531414.0
2024-06-07 10:50:00,14.94,15.0,14.92,14.98,561503.0,13.0866,13.1391,13.0691,13.1216,561503.0
2024-06-07 11:00:00,14.98,14.98,14.93,14.96,371057.0,13.1216,13.1216,13.0778,13.1041,371057.0
2024-06-07 11:10:00,14.96,14.96,14.92,14.93,211740.0,13.1041,13.1041,13.0691,13.0778,211740.0
2024-06-07 11:20:00,14.93,14.95,14.92,14.92,265975.0,13.0778,13.0953,13.0691,13.0691,265975.0
2024-06-07 11:30:00,14.93,14.93,14.88,14.9,331335.0,13.0778,13.0778,13.034,13.0516,331335.0
2024-06-07 11:40:00,14.9,14.91,14.88,14.9,315986.0,13.0516,13.0603,13.034,13.0516,315986.0
2024-06-07 11:50:00,14.9,14.9,14.85,14.86,398131.0,13.0516,13.0516,13.0078,13.0165,398131.0
2024-06-07 12:00:00,14.87,14.88,14.84,14.86,627678.0,13.0253,13.034,12.999,13.0165,627678.0
2024-06-07 12:10:00,14.86,14.86,14.83,14.85,449837.0,13.0165,13.0165,12.9902,13.0078,449837.0
2024-06-07 12:20:00,14.85,14.85,14.84,14.85,354980.0,13.0078,13.0078,12.999,13.0078,354980.0
2024-06-07 12:30:00,14.85,14.85,14.82,14.83,212336.0,13.0078,13.0078,12.9815,12.9902,212336.0
2024-06-07 12:40:00,14.83,14.83,14.8,14.81,231451.0,12.9902,12.9902,12.964,12.9727,231451.0
2024-06-07 12:50:00,14.81,14.82,14.8,14.81,293875.0,12.9727,12.9815,12.964,12.9727,293875.0
2024-06-07 13:00:00,14.81,14.81,14.78,14.79,375993.0,12.9727,12.9727,12.9464,12.9552,375993.0
2024-06-07 13:10:00,14.79,14.81,14.79,14.79,533751.0,12.9552,12.9727,12.9552,12.9552,533751.0
2024-06-07 13:20:00,14.79,14.8,14.71,14.72,677509.0,12.9552,12.964,12.8851,12.8939,677509.0
2024-06-07 13:30:00,14.72,14.75,14.71,14.74,446103.0,12.8939,12.9202,12.8851,12.9114,446103.0
2024-06-07 13:40:00,14.75,14.75,14.67,14.68,894283.0,12.9202,12.9202,12.8501,12.8588,894283.0
2024-06-07 13:50:00,14.68,14.7,14.66,14.68,405181.0,12.8588,12.8764,12.8413,12.8588,405181.0
2024-06-07 14:00:00,14.69,14.69,14.61,14.63,873013.0,12.8676,12.8676,12.7975,12.815,873013.0
2024-06-07 14:10:00,14.62,14.65,14.62,14.65,445829.0,12.8063,12.8326,12.8063,12.8326,445829.0
2024-06-07 14:20:00,14.65,14.67,14.64,14.66,292128.0,12.8326,12.8501,12.8238,12.8413,292128.0
2024-06-07 14:30:00,14.66,14.66,14.63,14.64,531717.0,12.8413,12.8413,12.815,12.8238,531717.0
2024-06-07 14:40:00,14.64,14.65,14.59,14.6,444439.0,12.8238,12.8326,12.78,12.7888,444439.0
2024-06-07 14:50:00,14.6,14.6,14.54,14.59,1250128.0,12.7888,12.7888,12.7362,12.78,1250128.0
2024-06-07 15:00:00,14.59,14.59,14.52,14.54,1480008.0,12.78,12.78,12.7187,12.7362,1480008.0
2024-06-07 15:10:00,14.53,14.57,14.5,14.57,1100609.0,12.7275,12.7625,12.7012,12.7625,1100609.0
2024-06-07 15:20:00,14.56,14.58,14.51,14.52,1294843.0,12.7537,12.7712,12.7099,12.7187,1294843.0
2024-06-07 15:30:00,14.52,14.55,14.48,14.48,4035209.0,12.7187,12.745,12.6837,12.6837,4035209.0
2024-06-07 15:40:00,14.48,14.51,14.46,14.48,1913594.0,12.6837,12.7099,12.6661,12.6837,1913594.0
2024-06-07 15:50:00,14.48,14.57,14.47,14.53,3383885.0,12.6837,12.7625,12.6749,12.7275,3383885.0
2024-06-10 09:30:00,14.49,14.63,14.45,14.63,1191961.0,12.6924,12.815,12.6574,12.815,1191961.0
2024-06-10 09:40:00,14.62,14.69,14.57,14.68,728461.0,12.8063,12.8676,12.7625,12.8588,728461.0
2024-06-10 09:50:00,14.68,14.69,14.61,14.65,1236129.0,12.8588,12.8676,12.7975,12.8326,1236129.0
2024-06-10 10:00:00,14.65,14.69,14.64,14.66,391701.0,12.8326,12.8676,12.8238,12.8413,391701.0
2024-06-10 10:10:00,14.66,14.7,14.63,14.69,412408.0,12.8413,12.8764,12.815,12.8676,412408.0
2024-06-10 10:20:00,14.69,14.71,14.67,14.69,289213.0,12.8676,12.8851,12.8501,12.8676,289213.0
2024-06-10 10:30:00,14.69,14.71,14.67,14.69,464254.0,12.8676,12.8851,12.8501,12.8676,464254.0
2024-06-10 10:40:00,14.7,14.72,14.69,14.71,388546.0,12.8764,12.8939,12.8676,12.8851,388546.0
2024-06-10 10:50:00,14.71,14.75,14.7,14.71,372384.0,12.8851,12.9202,12.8764,12.8851,372384.0
2024-06-10 11:00:00,14.72,14.73,14.7,14.71,321271.0,12.8939,12.9026,12.8764,12.8851,321271.0
2024-06-10 11:10:00,14.7,14.75,14.7,14.73,215655.0,12.8764,12.9202,12.8764,12.9026,215655.0
2024-06-10 11:20:00,14.74,14.74,14.7,14.71,244063.0,12.9114,12.9114,12.8764,12.8851,244063.0
2024-06-10 11:30:00,14.71,14.72,14.7,14.71,368283.0,12.8851,12.8939,12.8764,12.8851,368283.0
2024-06-10 11:40:00,14.72,14.75,14.7,14.71,635213.0,12.8939,12.9202,12.8764,12.8851,635213.0
2024-06-10 11:50:00,14.71,14.72,14.7,14.7,218826.0,12.8851,12.8939,12.8764,12.8764,218826.0
2024-06-10 12:00:00,14.7,14.73,14.69,14.72,487394.0,12.8764,12.9026,12.8676,12.8939,487394.0
2024-06-10 12:10:00,14.73,14.73,14.7,14.71,130048.0,12.9026,12.9026,12.8764,12.8851,130048.0
2024-06-10 12:20:00,14.71,14.71,14.67,14.69,335119.0,12.8851,12.8851,12.8501,12.8676,335119.0
2024-06-10 12:30:00,14.69,14.7,14.67,14.67,140362.0,12.8676,12.8764,12.8501,12.8501,140362.0
2024-06-10 12:40:00,14.68,14.69,14.66,14.69,233710.0,12.8588,12.8676,12.8413,12.8676,233710.0
2024-06-10 12:50:00,14.68,14.73,14.68,14.71,263558.0,12.8588,12.9026,12.8588,12.8851,263558.0
2024-06-10 13:00:00,14.72,14.73,14.7,14.71,226580.0,12.8939,12.9026,12.8764,12.8851,226580.0
2024-06-10 13:10:00,14.71,14.71,14.68,14.7,145579.0,12.8851,12.8851,12.8588,12.8764,145579.0
2024-06-10 13:20:00,14.69,14.7,14.68,14.7,219359.0,12.8676,12.8764,12.8588,12.8764,219359.0
2024-06-10 13:30:00,14.7,14.74,14.69,14.71,222114.0,12.8764,12.9114,12.8676,12.8851,222114.0
2024-06-10 13:40:00,14.71,14.75,14.71,14.75,340844.0,12.8851,12.9202,12.8851,12.9202,340844.0
2024-06-10 13:50:00,14.75,14.75,14.72,14.73,198469.0,12.9202,12.9202,12.8939,12.9026,198469.0
2024-06-10 14:00:00,14.73,14.73,14.7,14.71,305944.0,12.9026,12.9026,12.8764,12.8851,305944.0
2024-06-10 14:10:00,14.71,14.71,14.67,14.68,228862.0,12.8851,12.8851,12.8501,12.8588,228862.0
2024-06-10 14:20:00,14.68,14.68,14.63,14.65,509480.0,12.8588,12.8588,12.815,12.8326,509480.0
2024-06-10 14:30:00,14.65,14.71,14.64,14.71,565966.0,12.8326,12.8851,12.8238,12.8851,565966.0
2024-06-10 14:40:00,14.71,14.71,14.67,14.67,278607.0,12.8851,12.8851,12.8501,12.8501,278607.0
2024-06-10 14:50:00,14.68,14.69,14.67,14.68,213946.0,12.8588,12.8676,12.8501,12.8588,213946.0
2024-06-10 15:00:00,14.68,14.68,14.66,14.67,234700.0,12.8588,12.8588,12.8413,12.8501,234700.0
2024-06-10 15:10:00,14.66,14.68,14.65,14.65,275176.0,12.8413,12.8588,12.8326,12.8326,275176.0
2024-06-10 15:20:00,14.66,14.67,14.65,14.66,434656.0,12.8413,12.8501,12.8326,12.8413,434656.0
2024-06-10 15:30:00,14.65,14.66,14.63,14.65,204343.0,12.8326,12.8413,12.815,12.8326,204343.0
2024-06-10 15:40:00,14.65,14.65,14.62,14.64,362265.0,12.8326,12.8326,12.8063,12.8238,362265.0
2024-06-10 15:50:00,14.63,14.64,14.56,14.6,2265779.0,12.815,12.8238,12.7537,12.7888,2265779.0
2024-06-11 09:30:00,14.69,14.69,14.56,14.64,783950.0,12.8676,12.8676,12.7537,12.8238,783950.0
2024-06-11 09:40:00,14.64,14.66,14.61,14.64,235453.0,12.8238,12.8413,12.7975,12.8238,235453.0
2024-06-11 09:50:00,14.64,14.67,14.61,14.65,438275.0,12.8238,12.8501,12.7975,12.8326,438275.0
2024-06-11 10:00:00,14.65,14.69,14.61,14.69,303026.0,12.8326,12.8676,12.7975,12.8676,303026.0
2024-06-11 10:10:00,14.69,14.71,14.66,14.69,398579.0,12.8676,12.8851,12.8413,12.8676,398579.0
2024-06-11 10:20:00,14.7,14.74,14.68,14.7,675891.0,12.8764,12.9114,12.8588,12.8764,675891.0
2024-06-11 10:30:00,14.7,14.71,14.66,14.67,385254.0,12.8764,12.8851,12.8413,12.8501,385254.0
2024-06-11 10:40:00,14.67,14.68,14.65,14.67,267958.0,12.8501,12.8588,12.8326,12.8501,267958.0
2024-06-11 10:50:00,14.67,14.67,14.62,14.63,186114.0,12.8501,12.8501,12.8063,12.815,186114.0
2024-06-11 11:00:00,14.63,14.65,14.6,14.63,262904.0,12.815,12.8326,12.7888,12.815,262904.0
2024-06-11 11:10:00,14.63,14.68,14.62,14.67,451732.0,12.815,12.8588,12.8063,12.8501,451732.0
2024-06-11 11:20:00,14.67,14.68,14.64,14.66,468525.0,12.8501,12.8588,12.8238,12.8413,468525.0
2024-06-11 11:30:00,14.67,14.7,14.66,14.7,198743.0,12.8501,12.8764,12.8413,12.8764,198743.0
2024-06-11 11:40:00,14.7,14.7,14.66,14.68,127625.0,12.8764,12.8764,12.8413,12.8588,127625.0
2024-06-11 11:50:00,14.68,14.69,14.65,14.69,200996.0,12.8588,12.8676,12.8326,12.8676,200996.0
2024-06-11 12:00:00,14.69,14.7,14.61,14.61,454101.0,12.8676,12.8764,12.7975,12.7975,454101.0
2024-06-11 12:10:00,14.61,14.63,14.61,14.61,185482.0,12.7975,12.815,12.7975,12.7975,185482.0
2024-06-11 12:20:00,14.61,14.62,14.57,14.58,347313.0,12.7975,12.8063,12.7625,12.7712,347313.0
2024-06-11 12:30:00,14.57,14.61,14.56,14.6,184126.0,12.7625,12.7975,12.7537,12.7888,184126.0
2024-06-11 12:40:00,14.6,14.61,14.57,14.58,276233.0,12.7888,12.7975,12.7625,12.7712,276233.0
2024-06-11 12:50:00,14.57,14.59,14.56,14.57,216388.0,12.7625,12.78,12.7537,12.7625,216388.0
2024-06-11 13:00:00,14.57,14.61,14.56,14.59,326741.0,12.7625,12.7975,12.7537,12.78,326741.0
2024-06-11 13:10:00,14.59,14.59,14.52,14.53,275930.0,12.78,12.78,12.7187,12.7275,275930.0
2024-06-11 13:20:00,14.54,14.55,14.52,14.54,175552.0,12.7362,12.745,12.7187,12.7362,175552.0
2024-06-11 13:30:00,14.54,14.56,14.53,14.56,272517.0,12.7362,12.7537,12.7275,12.7537,272517.0
2024-06-11 13:40:00,14.56,14.57,14.54,14.55,183047.0,12.7537,12.7625,12.7362,12.745,183047.0
2024-06-11 13:50:00,14.55,14.56,14.53,14.53,666487.0,12.745,12.7537,12.7275,12.7275,666487.0
2024-06-11 14:00:00,14.54,14.58,14.53,14.57,148248.0,12.7362,12.7712,12.7275,12.7625,148248.0
2024-06-11 14:10:00,14.58,14.6,14.57,14.6,170261.0,12.7712,12.7888,12.7625,12.7888,170261.0
2024-06-11 14:20:00,14.6,14.63,14.59,14.61,585320.0,12.7888,12.815,12.78,12.7975,585320.0
2024-06-11 14:30:00,14.61,14.63,14.6,14.61,152896.0,12.7975,12.815,12.7888,12.7975,152896.0
2024-06-11 14:40:00,14.61,14.61,14.59,14.61,171375.0,12.7975,12.7975,12.78,12.7975,171375.0
2024-06-11 14:50:00,14.61,14.62,14.59,14.6,310995.0,12.7975,12.8063,12.78,12.7888,310995.0
2024-06-11 15:00:00,14.59,14.6,14.58,14.6,198745.0,12.78,12.7888,12.7712,12.7888,198745.0
2024-06-11 15:10:00,14.6,14.61,14.59,14.59,474151.0,12.7888,12.7975,12.78,12.78,474151.0
2024-06-11 15:20:00,14.6,14.6,14.57,14.57,252061.0,12.7888,12.7888,12.7625,12.7625,252061.0
2024-06-11 15:30:00,14.57,14.6,14.56,14.6,362291.0,12.7625,12.7888,12.7537,12.7888,362291.0
2024-06-11 15:40:00,14.6,14.6,14.57,14.58,283367.0,12.7888,12.7888,12.7625,12.7712,283367.0
2024-06-11 15:50:00,14.58,14.6,14.57,14.6,1020046.0,12.7712,12.7888,12.7625,12.7888,1020046.0
2024-06-12 09:30:00,14.59,14.65,14.39,14.39,1475903.0,12.78,12.8326,12.6048,12.6048,1475903.0
2024-06-12 09:40:00,14.39,14.44,14.26,14.29,1333182.0,12.6048,12.6486,12.4909,12.5172,1333182.0
2024-06-12 09:50:00,14.28,14.38,14.26,14.31,840657.0,12.5085,12.5961,12.4909,12.5347,840657.0
2024-06-12 10:00:00,14.31,14.37,14.27,14.37,600385.0,12.5347,12.5873,12.4997,12.5873,600385.0
2024-06-12 10:10:00,14.37,14.43,14.35,14.41,577160.0,12.5873,12.6399,12.5698,12.6223,577160.0
2024-06-12 10:20:00,14.42,14.49,14.4,14.45,520347.0,12.6311,12.6924,12.6136,12.6574,520347.0
2024-06-12 10:30:00,14.46,14.46,14.37,14.39,559947.0,12.6661,12.6661,12.5873,12.6048,559947.0
2024-06-12 10:40:00,14.39,14.4,14.33,14.36,587785.0,12.6048,12.6136,12.5523,12.5785,587785.0
2024-06-12 10:50:00,14.36,14.41,14.35,14.4,462887.0,12.5785,12.6223,12.5698,12.6136,462887.0
2024-06-12 11:00:00,14.4,14.4,14.36,14.38,411968.0,12.6136,12.6136,12.5785,12.5961,411968.0
2024-06-12 11:10:00,14.39,14.4,14.34,14.35,447117.0,12.6048,12.6136,12.561,12.5698,447117.0
2024-06-12 11:20:00,14.34,14.42,14.34,14.41,479788.0,12.561,12.6311,12.561,12.6223,479788.0
2024-06-12 11:30:00,14.41,14.41,14.36,14.37,288033.0,12.6223,12.6223,12.5785,12.5873,288033.0
2024-06-12 11:40:00,14.38,14.38,14.34,14.35,303859.0,12.5961,12.5961,12.561,12.5698,303859.0
2024-06-12 11:50:00,14.35,14.35,14.32,14.33,629599.0,12.5698,12.5698,12.5435,12.5523,629599.0
2024-06-12 12:00:00,14.32,14.35,14.31,14.33,289716.0,12.5435,12.5698,12.5347,12.5523,289716.0
2024-06-12 12:10:00,14.34,14.35,14.32,14.34,317251.0,12.561,12.5698,12.5435,12.561,317251.0
2024-06-12 12:20:00,14.34,14.37,14.33,14.36,208118.0,12.561,12.5873,12.5523,12.5785,208118.0
2024-06-12 12:30:00,14.35,14.41,14.35,14.4,285886.0,12.5698,12.6223,12.5698,12.6136,285886.0
2024-06-12 12:40:00,14.4,14.41,14.38,14.39,293420.0,12.6136,12.6223,12.5961,12.6048,293420.0
2024-06-12 12:50:00,14.39,14.39,14.35,14.36,240069.0,12.6048,12.6048,12.5698,12.5785,240069.0
2024-06-12 13:00:00,14.36,14.36,14.33,14.35,349608.0,12.5785,12.5785,12.5523,12.5698,349608.0
2024-06-12 13:10:00,14.34,14.36,14.33,14.34,332834.0,12.561,12.5785,12.5523,12.561,332834.0
2024-06-12 13:20:00,14.34,14.34,14.3,14.31,287404.0,12.561,12.561,12.526,12.5347,287404.0
2024-06-12 13:30:00,14.31,14.34,14.3,14.34,456313.0,12.5347,12.561,12.526,12.561,456313.0
2024-06-12 13:40:00,14.33,14.36,14.32,14.36,148918.0,12.5523,12.5785,12.5435,12.5785,148918.0
2024-06-12 13:50:00,14.36,14.36,14.31,14.33,432835.0,12.5785,12.5785,12.5347,12.5523,432835.0
2024-06-12 14:00:00,14.34,14.34,14.28,14.32,344734.0,12.561,12.561,12.5085,12.5435,344734.0
2024-06-12 14:10:00,14.32,14.33,14.29,14.32,340357.0,12.5435,12.5523,12.5172,12.5435,340357.0
2024-06-12 14:20:00,14.32,14.33,14.31,14.33,641528.0,12.5435,12.5523,12.5347,12.5523,641528.0
2024-06-12 14:30:00,14.33,14.35,14.27,14.3,511703.0,12.5523,12.5698,12.4997,12.526,511703.0
2024-06-12 14:40:00,14.3,14.31,14.16,14.17,657122.0,12.526,12.5347,12.4034,12.4121,657122.0
2024-06-12 14:50:00,14.16,14.19,14.13,14.17,743760.0,12.4034,12.4296,12.3771,12.4121,743760.0
2024-06-12 15:00:00,14.18,14.24,14.16,14.23,565404.0,12.4209,12.4734,12.4034,12.4647,565404.0
2024-06-12 15:10:00,14.23,14.27,14.21,14.26,570980.0,12.4647,12.4997,12.4472,12.4909,570980.0
2024-06-12 15:20:00,14.27,14.27,14.13,14.15,601535.0,12.4997,12.4997,12.3771,12.3946,601535.0
2024-06-12 15:30:00,14.15,14.2,14.14,14.17,808872.0,12.3946,12.4384,12.3858,12.4121,808872.0
2024-06-12 15:40:00,14.16,14.18,14.15,14.16,871242.0,12.4034,12.4209,12.3946,12.4034,871242.0
2024-06-12 15:50:00,14.17,14.21,14.16,14.17,1765378.0,12.4121,12.4472,12.4034,12.4121,1765378.0
2024-06-13 09:30:00,13.93,13.97,13.82,13.83,831011.0,12.5378,12.5738,12.4388,12.4478,831011.0
2024-06-13 09:40:00,13.83,13.84,13.74,13.8,868935.0,12.4478,12.4568,12.3668,12.4208,868935.0
2024-06-13 09:50:00,13.8,13.81,13.72,13.73,1129926.0,12.4208,12.4298,12.3488,12.3578,1129926.0
2024-06-13 10:00:00,13.73,13.77,13.7,13.74,529499.0,12.3578,12.3938,12.3308,12.3668,529499.0
2024-06-13 10:10:00,13.74,13.74,13.63,13.69,714193.0,12.3668,12.3668,12.2678,12.3218,714193.0
2024-06-13 10:20:00,13.69,13.73,13.68,13.71,234501.0,12.3218,12.3578,12.3128,12.3398,234501.0
2024-06-13 10:30:00,13.71,13.73,13.69,13.71,263603.0,12.3398,12.3578,12.3218,12.3398,263603.0
2024-06-13 10:40:00,13.71,13.72,13.68,13.7,291882.0,12.3398,12.3488,12.3128,12.3308,291882.0
2024-06-13 10:50:00,13.7,13.71,13.66,13.66,428881.0,12.3308,12.3398,12.2948,12.2948,428881.0
2024-06-13 11:00:00,13.66,13.67,13.61,13.62,462021.0,12.2948,12.3038,12.2498,12.2588,462021.0
2024-06-13 11:10:00,13.63,13.64,13.6,13.63,549380.0,12.2678,12.2768,12.2408,12.2678,549380.0
2024-06-13 11:20:00,13.64,13.72,13.6,13.71,943194.0,12.2768,12.3488,12.2408,12.3398,943194.0
2024-06-13 11:30:00,13.71,13.76,13.69,13.7,622775.0,12.3398,12.3848,12.3218,12.3308,622775.0
2024-06-13 11:40:00,13.69,13.72,13.68,13.71,292774.0,12.3218,12.3488,12.3128,12.3398,292774.0
2024-06-13 11:50:00,13.71,13.79,13.71,13.79,395925.0,12.3398,12.4118,12.3398,12.4118,395925.0
2024-06-13 12:00:00,13.78,13.85,13.77,13.85,450546.0,12.4028,12.4658,12.3938,12.4658,450546.0
2024-06-13 12:10:00,13.85,13.88,13.79,13.79,538570.0,12.4658,12.4928,12.4118,12.4118,538570.0
2024-06-13 12:20:00,13.79,13.84,13.79,13.82,471098.0,12.4118,12.4568,12.4118,12.4388,471098.0
2024-06-13 12:30:00,13.82,13.83,13.78,13.82,492101.0,12.4388,12.4478,12.4028,12.4388,492101.0
2024-06-13 12:40:00,13.82,13.82,13.77,13.79,307805.0,12.4388,12.4388,12.3938,12.4118,307805.0
2024-06-13 12:50:00,13.8,13.9,13.8,13.87,911054.0,12.4208,12.5108,12.4208,12.4838,911054.0
2024-06-13 13:00:00,13.86,13.91,13.83,13.86,1032659.0,12.4748,12.5198,12.4478,12.4748,1032659.0
2024-06-13 13:10:00,13.87,13.91,13.86,13.87,847051.0,12.4838,12.5198,12.4748,12.4838,847051.0
2024-06-13 13:20:00,13.87,13.88,13.83,13.83,235053.0,12.4838,12.4928,12.4478,12.4478,235053.0
2024-06-13 13:30:00,13.83,13.87,13.82,13.87,163566.0,12.4478,12.4838,12.4388,12.4838,163566.0
2024-06-13 13:40:00,13.87,13.9,13.86,13.87,307140.0,12.4838,12.5108,12.4748,12.4838,307140.0
2024-06-13 13:50:00,13.87,13.89,13.86,13.88,185092.0,12.4838,12.5018,12.4748,12.4928,185092.0
2024-06-13 14:00:00,13.88,13.89,13.85,13.87,245044.0,12.4928,12.5018,12.4658,12.4838,245044.0
2024-06-13 14:10:00,13.86,13.87,13.83,13.84,158783.0,12.4748,12.4838,12.4478,12.4568,158783.0
2024-06-13 14:20:00,13.84,13.87,13.82,13.87,247662.0,12.4568,12.4838,12.4388,12.4838,247662.0
2024-06-13 14:30:00,13.87,13.9,13.85,13.86,936525.0,12.4838,12.5108,12.4658,12.4748,936525.0
2024-06-13 14:40:00,13.86,13.89,13.85,13.89,400365.0,12.4748,12.5018,12.4658,12.5018,400365.0
2024-06-13 14:50:00,13.89,13.89,13.86,13.87,237076.0,12.5018,12.5018,12.4748,12.4838,237076.0
2024-06-13 15:00:00,13.88,13.88,13.87,13.88,118426.0,12.4928,12.4928,12.4838,12.4928,118426.0
2024-06-13 15:10:00,13.88,13.88,13.84,13.84,318216.0,12.4928,12.4928,12.4568,12.4568,318216.0
2024-06-13 15:20:00,13.85,13.86,13.83,13.85,258060.0,12.4658,12.4748,12.4478,12.4658,258060.0
2024-06-13 15:30:00,13.84,13.85,13.81,13.83,506890.0,12.4568,12.4658,12.4298,12.4478,506890.0
2024-06-13 15:40:00,13.83,13.83,13.79,13.81,913550.0,12.4478,12.4478,12.4118,12.4298,913550.0
2024-06-13 15:50:00,13.8,13.82,13.79,13.79,1189309.0,12.4208,12.4388,12.4118,12.4118,1189309.0
2024-06-14 09:30:00,13.67,13.67,13.6,13.65,533201.0,12.3038,12.3038,12.2408,12.2858,533201.0
2024-06-14 09:40:00,13.65,13.69,13.61,13.62,298078.0,12.2858,12.3218,12.2498,12.2588,298078.0
2024-06-14 09:50:00,13.61,13.62,13.55,13.57,457711.0,12.2498,12.2588,12.1958,12.2138,457711.0
2024-06-14 10:00:00,13.56,13.59,13.51,13.57,314637.0,12.2048,12.2318,12.1598,12.2138,314637.0
2024-06-14 10:10:00,13.56,13.59,13.56,13.59,248893.0,12.2048,12.2318,12.2048,12.2318,248893.0
2024-06-14 10:20:00,13.58,13.66,13.57,13.66,555280.0,12.2228,12.2948,12.2138,12.2948,555280.0
2024-06-14 10:30:00,13.66,13.69,13.64,13.69,717702.0,12.2948,12.3218,12.2768,12.3218,717702.0
2024-06-14 10:40:00,13.69,13.71,13.66,13.7,299019.0,12.3218,12.3398,12.2948,12.3308,299019.0
2024-06-14 10:50:00,13.71,13.76,13.7,13.76,445373.0,12.3398,12.3848,12.3308,12.3848,445373.0
2024-06-14 11:00:00,13.76,13.83,13.75,13.81,745615.0,12.3848,12.4478,12.3758,12.4298,745615.0
2024-06-14 11:10:00,13.81,13.84,13.79,13.8,592501.0,12.4298,12.4568,12.4118,12.4208,592501.0
2024-06-14 11:20:00,13.8,13.84,13.79,13.81,521953.0,12.4208,12.4568,12.4118,12.4298,521953.0
2024-06-14 11:30:00,13.8,13.82,13.78,13.8,907525.0,12.4208,12.4388,12.4028,12.4208,907525.0
2024-06-14 11:40:00,13.8,13.82,13.75,13.75,1623774.0,12.4208,12.4388,12.3758,12.3758,1623774.0
2024-06-14 11:50:00,13.75,13.78,13.74,13.77,497340.0,12.3758,12.4028,12.3668,12.3938,497340.0
2024-06-14 12:00:00,13.77,13.8,13.75,13.77,569514.0,12.3938,12.4208,12.3758,12.3938,569514.0
2024-06-14 12:10:00,13.77,13.78,13.71,13.71,410107.0,12.3938,12.4028,12.3398,12.3398,410107.0
2024-06-14 12:20:00,13.71,13.73,13.68,13.69,134193.0,12.3398,12.3578,12.3128,12.3218,134193.0
2024-06-14 12:30:00,13.69,13.7,13.66,13.68,211924.0,12.3218,12.3308,12.2948,12.3128,211924.0
2024-06-14 12:40:00,13.68,13.73,13.67,13.7,860431.0,12.3128,12.3578,12.3038,12.3308,860431.0
2024-06-14 12:50:00,13.7,13.71,13.68,13.69,112708.0,12.3308,12.3398,12.3128,12.3218,112708.0
2024-06-14 13:00:00,13.69,13.7,13.67,13.69,125026.0,12.3218,12.3308,12.3038,12.3218,125026.0
2024-06-14 13:10:00,13.7,13.7,13.67,13.68,108769.0,12.3308,12.3308,12.3038,12.3128,108769.0
2024-06-14 13:20:00,13.68,13.68,13.6,13.63,260724.0,12.3128,12.3128,12.2408,12.2678,260724.0
2024-06-14 13:30:00,13.63,13.66,13.59,13.6,512269.0,12.2678,12.2948,12.2318,12.2408,512269.0
2024-06-14 13:40:00,13.6,13.61,13.58,13.59,254559.0,12.2408,12.2498,12.2228,12.2318,254559.0
2024-06-14 13:50:00,13.59,13.59,13.53,13.59,1039144.0,12.2318,12.2318,12.1778,12.2318,1039144.0
2024-06-14 14:00:00,13.59,13.59,13.57,13.58,171265.0,12.2318,12.2318,12.2138,12.2228,171265.0
2024-06-14 14:10:00,13.58,13.58,13.58,13.58,0.0,12.2228,12.2228,12.2228,12.2228,0.0
2024-06-14 14:20:00,13.58,13.58,13.58,13.58,0.0,12.2228,12.2228,12.2228,12.2228,0.0
2024-06-14 14:30:00,13.58,13.58,13.58,13.58,0.0,12.2228,12.2228,12.2228,12.2228,0.0
2024-06-14 14:40:00,13.56,13.59,13.48,13.57,1309398.0,12.2048,12.2318,12.1328,12.2138,1309398.0
2024-06-14 14:50:00,13.57,13.57,13.52,13.53,644166.0,12.2138,12.2138,12.1688,12.1778,644166.0
2024-06-14 15:00:00,13.53,13.6,13.53,13.6,684814.0,12.1778,12.2408,12.1778,12.2408,684814.0
2024-06-14 15:10:00,13.6,13.62,13.58,13.6,635481.0,12.2408,12.2588,12.2228,12.2408,635481.0
2024-06-14 15:20:00,13.6,13.65,13.6,13.64,298011.0,12.2408,12.2858,12.2408,12.2768,298011.0
2024-06-14 15:30:00,13.64,13.65,13.61,13.61,319693.0,12.2768,12.2858,12.2498,12.2498,319693.0
2024-06-14 15:40:00,13.61,13.63,13.6,13.62,482364.0,12.2498,12.2678,12.2408,12.2588,482364.0
2024-06-14 15:50:00,13.62,13.63,13.59,13.61,1554098.0,12.2588,12.2678,12.2318,12.2498,1554098.0
2024-06-17 09:30:00,13.4,13.47,13.38,13.46,910082.0,12.0608,12.1238,12.0428,12.1148,910082.0
2024-06-17 09:40:00,13.46,13.51,13.44,13.47,266419.0,12.1148,12.1598,12.0968,12.1238,266419.0
2024-06-17 09:50:00,13.47,13.48,13.39,13.41,424103.0,12.1238,12.1328,12.0518,12.0698,424103.0
2024-06-17 10:00:00,13.4,13.43,13.36,13.38,391824.0,12.0608,12.0878,12.0248,12.0428,391824.0
2024-06-17 10:10:00,13.37,13.46,13.36,13.45,205847.0,12.0338,12.1148,12.0248,12.1058,205847.0
2024-06-17 10:20:00,13.45,13.46,13.42,13.44,256060.0,12.1058,12.1148,12.0788,12.0968,256060.0
2024-06-17 10:30:00,13.43,13.44,13.4,13.42,177843.0,12.0878,12.0968,12.0608,12.0788,177843.0
2024-06-17 10:40:00,13.41,13.42,13.38,13.4,302646.0,12.0698,12.0788,12.0428,12.0608,302646.0
2024-06-17 10:50:00,13.4,13.43,13.38,13.42,336379.0,12.0608,12.0878,12.0428,12.0788,336379.0
2024-06-17 11:00:00,13.42,13.45,13.39,13.4,329267.0,12.0788,12.1058,12.0518,12.0608,329267.0
2024-06-17 11:10:00,13.4,13.41,13.36,13.38,288109.0,12.0608,12.0698,12.0248,12.0428,288109.0
2024-06-17 11:20:00,13.38,13.41,13.36,13.41,404221.0,12.0428,12.0698,12.0248,12.0698,404221.0
2024-06-17 11:30:00,13.41,13.42,13.38,13.38,272838.0,12.0698,12.0788,12.0428,12.0428,272838.0
2024-06-17 11:40:00,13.38,13.42,13.37,13.42,521306.0,12.0428,12.0788,12.0338,12.0788,521306.0
2024-06-17 11:50:00,13.42,13.45,13.41,13.45,189839.0,12.0788,12.1058,12.0698,12.1058,189839.0
2024-06-17 12:00:00,13.45,13.47,13.44,13.46,221057.0,12.1058,12.1238,12.0968,12.1148,221057.0
2024-06-17 12:10:00,13.46,13.5,13.46,13.49,326502.0,12.1148,12.1508,12.1148,12.1418,326502.0
2024-06-17 12:20:00,13.49,13.52,13.48,13.52,338676.0,12.1418,12.1688,12.1328,12.1688,338676.0
2024-06-17 12:30:00,13.52,13.52,13.49,13.5,267293.0,12.1688,12.1688,12.1418,12.1508,267293.0
2024-06-17 12:40:00,13.5,13.51,13.43,13.46,1214384.0,12.1508,12.1598,12.0878,12.1148,1214384.0
2024-06-17 12:50:00,13.46,13.51,13.45,13.5,811591.0,12.1148,12.1598,12.1058,12.1508,811591.0
2024-06-17 13:00:00,13.49,13.55,13.49,13.53,470957.0,12.1418,12.1958,12.1418,12.1778,470957.0
2024-06-17 13:10:00,13.54,13.54,13.49,13.51,369878.0,12.1868,12.1868,12.1418,12.1598,369878.0
2024-06-17 13:20:00,13.51,13.52,13.42,13.45,483374.0,12.1598,12.1688,12.0788,12.1058,483374.0
2024-06-17 13:30:00,13.45,13.47,13.42,13.44,362266.0,12.1058,12.1238,12.0788,12.0968,362266.0
2024-06-17 13:40:00,13.44,13.48,13.43,13.46,467761.0,12.0968,12.1328,12.0878,12.1148,467761.0
2024-06-17 13:50:00,13.46,13.47,13.44,13.46,268423.0,12.1148,12.1238,12.0968,12.1148,268423.0
2024-06-17 14:00:00,13.45,13.49,13.45,13.48,319612.0,12.1058,12.1418,12.1058,12.1328,319612.0
2024-06-17 14:10:00,13.48,13.48,13.44,13.45,511357.0,12.1328,12.1328,12.0968,12.1058,511357.0
2024-06-17 14:20:00,13.45,13.48,13.42,13.43,414534.0,12.1058,12.1328,12.0788,12.0878,414534.0
2024-06-17 14:30:00,13.43,13.49,13.41,13.49,491446.0,12.0878,12.1418,12.0698,12.1418,491446.0
2024-06-17 14:40:00,13.49,13.5,13.47,13.48,354086.0,12.1418,12.1508,12.1238,12.1328,354086.0
2024-06-17 14:50:00,13.48,13.5,13.48,13.5,312497.0,12.1328,12.1508,12.1328,12.1508,312497.0
2024-06-17 15:00:00,13.5,13.5,13.48,13.5,312654.0,12.1508,12.1508,12.1328,12.1508,312654.0
2024-06-17 15:10:00,13.5,13.52,13.48,13.5,478331.0,12.1508,12.1688,12.1328,12.1508,478331.0
2024-06-17 15:20:00,13.5,13.51,13.49,13.5,174005.0,12.1508,12.1598,12.1418,12.1508,174005.0
2024-06-17 15:30:00,13.5,13.5,13.47,13.48,261472.0,12.1508,12.1508,12.1238,12.1328,261472.0
2024-06-17 15:40:00,13.48,13.49,13.46,13.48,628075.0,12.1328,12.1418,12.1148,12.1328,628075.0
2024-06-17 15:50:00,13.48,13.51,13.47,13.51,918610.0,12.1328,12.1598,12.1238,12.1598,918610.0
2024-06-18 09:30:00,13.62,13.74,13.61,13.74,1001881.0,12.2588,12.3668,12.2498,12.3668,1001881.0
2024-06-18 09:40:00,13.74,13.87,13.73,13.85,519847.0,12.3668,12.4838,12.3578,12.4658,519847.0
2024-06-18 09:50:00,13.85,13.9,13.84,13.89,741684.0,12.4658,12.5108,12.4568,12.5018,741684.0
2024-06-18 10:00:00,13.89,13.89,13.76,13.78,566313.0,12.5018,12.5018,12.3848,12.4028,566313.0
2024-06-18 10:10:00,13.78,13.79,13.76,13.78,219042.0,12.4028,12.4118,12.3848,12.4028,219042.0
2024-06-18 10:20:00,13.78,13.8,13.77,13.78,431897.0,12.4028,12.4208,12.3938,12.4028,431897.0
2024-06-18 10:30:00,13.78,13.82,13.75,13.81,209100.0,12.4028,12.4388,12.3758,12.4298,209100.0
2024-06-18 10:40:00,13.81,13.81,13.78,13.79,162977.0,12.4298,12.4298,12.4028,12.4118,162977.0
2024-06-18 10:50:00,13.78,13.78,13.75,13.76,312979.0,12.4028,12.4028,12.3758,12.3848,312979.0
2024-06-18 11:00:00,13.77,13.81,13.75,13.81,460652.0,12.3938,12.4298,12.3758,12.4298,460652.0
2024-06-18 11:10:00,13.81,13.85,13.8,13.85,167638.0,12.4298,12.4658,12.4208,12.4658,167638.0
2024-06-18 11:20:00,13.86,13.88,13.85,13.88,462925.0,12.4748,12.4928,12.4658,12.4928,462925.0
2024-06-18 11:30:00,13.88,13.9,13.87,13.89,936283.0,12.4928,12.5108,12.4838,12.5018,936283.0
2024-06-18 11:40:00,13.9,13.92,13.89,13.89,387152.0,12.5108,12.5288,12.5018,12.5018,387152.0
2024-06-18 11:50:00,13.9,13.9,13.84,13.85,232180.0,12.5108,12.5108,12.4568,12.4658,232180.0
2024-06-18 12:00:00,13.85,13.87,13.84,13.86,124550.0,12.4658,12.4838,12.4568,12.4748,124550.0
2024-06-18 12:10:00,13.86,13.86,13.82,13.83,236759.0,12.4748,12.4748,12.4388,12.4478,236759.0
2024-06-18 12:20:00,13.83,13.83,13.79,13.79,191052.0,12.4478,12.4478,12.4118,12.4118,191052.0
2024-06-18 12:30:00,13.79,13.82,13.78,13.82,449457.0,12.4118,12.4388,12.4028,12.4388,449457.0
2024-06-18 12:40:00,13.82,13.83,13.8,13.81,165176.0,12.4388,12.4478,12.4208,12.4298,165176.0
2024-06-18 12:50:00,13.81,13.83,13.8,13.83,91066.0,12.4298,12.4478,12.4208,12.4478,91066.0
2024-06-18 13:00:00,13.83,13.85,13.82,13.84,150797.0,12.4478,12.4658,12.4388,12.4568,150797.0
2024-06-18 13:10:00,13.84,13.84,13.81,13.84,86751.0,12.4568,12.4568,12.4298,12.4568,86751.0
2024-06-18 13:20:00,13.84,13.89,13.83,13.88,402330.0,12.4568,12.5018,12.4478,12.4928,402330.0
2024-06-18 13:30:00,13.88,13.88,13.85,13.87,206443.0,12.4928,12.4928,12.4658,12.4838,206443.0
2024-06-18 13:40:00,13.87,13.9,13.86,13.88,336748.0,12.4838,12.5108,12.4748,12.4928,336748.0
2024-06-18 13:50:00,13.88,13.89,13.85,13.86,212371.0,12.4928,12.5018,12.4658,12.4748,212371.0
2024-06-18 14:00:00,13.87,13.88,13.83,13.87,207814.0,12.4838,12.4928,12.4478,12.4838,207814.0
2024-06-18 14:10:00,13.87,13.87,13.85,13.87,174550.0,12.4838,12.4838,12.4658,12.4838,174550.0
2024-06-18 14:20:00,13.87,13.93,13.84,13.91,626291.0,12.4838,12.5378,12.4568,12.5198,626291.0
2024-06-18 14:30:00,13.91,13.94,13.89,13.9,281889.0,12.5198,12.5468,12.5018,12.5108,281889.0
2024-06-18 14:40:00,13.9,13.9,13.85,13.85,206819.0,12.5108,12.5108,12.4658,12.4658,206819.0
2024-06-18 14:50:00,13.85,13.86,13.84,13.86,218852.0,12.4658,12.4748,12.4568,12.4748,218852.0
2024-06-18 15:00:00,13.85,13.86,13.79,13.8,523906.0,12.4658,12.4748,12.4118,12.4208,523906.0
2024-06-18 15:10:00,13.8,13.84,13.79,13.82,447020.0,12.4208,12.4568,12.4118,12.4388,447020.0
2024-06-18 15:20:00,13.83,13.85,13.82,13.84,243414.0,12.4478,12.4658,12.4388,12.4568,243414.0
2024-06-18 15:30:00,13.84,13.86,13.82,13.86,306146.0,12.4568,12.4748,12.4388,12.4748,306146.0
2024-06-18 15:40:00,13.86,13.87,13.85,13.87,378722.0,12.4748,12.4838,12.4658,12.4838,378722.0
2024-06-18 15:50:00,13.87,13.89,13.83,13.84,2205516.0,12.4838,12.5018,12.4478,12.4568,2205516.0
2024-06-20 09:30:00,14.02,14.18,14.0,14.18,865442.0,12.6188,12.7629,12.6008,12.7629,865442.0
2024-06-20 09:40:00,14.18,14.24,14.16,14.18,803211.0,12.7629,12.8169,12.7449,12.7629,803211.0
2024-06-20 09:50:00,14.18,14.24,14.17,14.23,395809.0,12.7629,12.8169,12.7539,12.8079,395809.0
2024-06-20 10:00:00,14.23,14.27,14.2,14.21,497358.0,12.8079,12.8439,12.7809,12.7899,497358.0
2024-06-20 10:10:00,14.21,14.25,14.18,14.24,352482.0,12.7899,12.8259,12.7629,12.8169,352482.0
2024-06-20 10:20:00,14.24,14.27,14.21,14.21,328674.0,12.8169,12.8439,12.7899,12.7899,328674.0
2024-06-20 10:30:00,14.21,14.22,14.14,14.16,276230.0,12.7899,12.7989,12.7269,12.7449,276230.0
2024-06-20 10:40:00,14.16,14.22,14.14,14.15,784694.0,12.7449,12.7989,12.7269,12.7359,784694.0
2024-06-20 10:50:00,14.16,14.17,14.12,14.13,551817.0,12.7449,12.7539,12.7089,12.7179,551817.0
2024-06-20 11:00:00,14.13,14.16,14.07,14.08,359011.0,12.7179,12.7449,12.6639,12.6729,359011.0
2024-06-20 11:10:00,14.07,14.12,14.07,14.1,292428.0,12.6639,12.7089,12.6639,12.6909,292428.0
2024-06-20 11:20:00,14.1,14.12,14.07,14.11,244884.0,12.6909,12.7089,12.6639,12.6999,244884.0
2024-06-20 11:30:00,14.1,14.11,14.05,14.06,278729.0,12.6909,12.6999,12.6458,12.6549,278729.0
2024-06-20 11:40:00,14.06,14.09,14.05,14.08,374116.0,12.6549,12.6819,12.6458,12.6729,374116.0
2024-06-20 11:50:00,14.08,14.09,14.05,14.06,240836.0,12.6729,12.6819,12.6458,12.6549,240836.0
2024-06-20 12:00:00,14.06,14.06,14.01,14.02,214233.0,12.6549,12.6549,12.6098,12.6188,214233.0
2024-06-20 12:10:00,14.02,14.04,14.01,14.03,318705.0,12.6188,12.6368,12.6098,12.6278,318705.0
2024-06-20 12:20:00,14.03,14.04,14.0,14.0,374064.0,12.6278,12.6368,12.6008,12.6008,374064.0
2024-06-20 12:30:00,14.01,14.02,13.98,13.99,276380.0,12.6098,12.6188,12.5828,12.5918,276380.0
2024-06-20 12:40:00,13.99,14.02,13.98,14.02,312227.0,12.5918,12.6188,12.5828,12.6188,312227.0
2024-06-20 12:50:00,14.02,14.04,14.01,14.02,206523.0,12.6188,12.6368,12.6098,12.6188,206523.0
2024-06-20 13:00:00,14.02,14.03,14.0,14.02,263025.0,12.6188,12.6278,12.6008,12.6188,263025.0
2024-06-20 13:10:00,14.01,14.03,14.0,14.01,336026.0,12.6098,12.6278,12.6008,12.6098,336026.0
2024-06-20 13:20:00,14.01,14.02,13.99,14.01,275236.0,12.6098,12.6188,12.5918,12.6098,275236.0
2024-06-20 13:30:00,14.01,14.01,13.97,13.98,222056.0,12.6098,12.6098,12.5738,12.5828,222056.0
2024-06-20 13:40:00,13.98,13.99,13.95,13.96,247684.0,12.5828,12.5918,12.5558,12.5648,247684.0
2024-06-20 13:50:00,13.96,13.97,13.93,13.95,189764.0,12.5648,12.5738,12.5378,12.5558,189764.0
2024-06-20 14:00:00,13.96,13.99,13.94,13.99,231012.0,12.5648,12.5918,12.5468,12.5918,231012.0
2024-06-20 14:10:00,13.99,14.03,13.97,14.03,208475.0,12.5918,12.6278,12.5738,12.6278,208475.0
2024-06-20 14:20:00,14.03,14.04,14.01,14.03,262758.0,12.6278,12.6368,12.6098,12.6278,262758.0
2024-06-20 14:30:00,14.03,14.04,14.0,14.01,342269.0,12.6278,12.6368,12.6008,12.6098,342269.0
2024-06-20 14:40:00,14.02,14.04,14.0,14.03,143735.0,12.6188,12.6368,12.6008,12.6278,143735.0
2024-06-20 14:50:00,14.04,14.07,14.03,14.04,265813.0,12.6368,12.6639,12.6278,12.6368,265813.0
2024-06-20 15:00:00,14.04,14.06,14.02,14.03,246917.0,12.6368,12.6549,12.6188,12.6278,246917.0
2024-06-20 15:10:00,14.03,14.03,14.0,14.01,213186.0,12.6278,12.6278,12.6008,12.6098,213186.0
2024-06-20 15:20:00,14.01,14.02,14.0,14.02,379373.0,12.6098,12.6188,12.6008,12.6188,379373.0
2024-06-20 15:30:00,14.02,14.03,14.0,14.01,296118.0,12.6188,12.6278,12.6008,12.6098,296118.0
2024-06-20 15:40:00,14.01,14.02,13.99,14.0,548358.0,12.6098,12.6188,12.5918,12.6008,548358.0
2024-06-20 15:50:00,14.01,14.02,14.0,14.02,968957.0,12.6098,12.6188,12.6008,12.6188,968957.0
2024-06-21 09:30:00,14.13,14.13,14.02,14.08,562094.0,12.7179,12.7179,12.6188,12.6729,562094.0
2024-06-21 09:40:00,14.07,14.09,14.02,14.09,340376.0,12.6639,12.6819,12.6188,12.6819,340376.0
2024-06-21 09:50:00,14.09,14.13,14.08,14.1,262549.0,12.6819,12.7179,12.6729,12.6909,262549.0
2024-06-21 10:00:00,14.1,14.15,14.09,14.13,376780.0,12.6909,12.7359,12.6819,12.7179,376780.0
2024-06-21 10:10:00,14.14,14.14,14.09,14.11,372154.0,12.7269,12.7269,12.6819,12.6999,372154.0
2024-06-21 10:20:00,14.11,14.13,14.1,14.11,143930.0,12.6999,12.7179,12.6909,12.6999,143930.0
2024-06-21 10:30:00,14.12,14.12,14.09,14.1,314502.0,12.7089,12.7089,12.6819,12.6909,314502.0
2024-06-21 10:40:00,14.11,14.11,14.07,14.09,492808.0,12.6999,12.6999,12.6639,12.6819,492808.0
2024-06-21 10:50:00,14.09,14.1,14.08,14.09,349251.0,12.6819,12.6909,12.6729,12.6819,349251.0
2024-06-21 11:00:00,14.09,14.11,14.08,14.11,372092.0,12.6819,12.6999,12.6729,12.6999,372092.0
2024-06-21 11:10:00,14.11,14.12,14.08,14.09,375470.0,12.6999,12.7089,12.6729,12.6819,375470.0
2024-06-21 11:20:00,14.08,14.09,14.07,14.07,245579.0,12.6729,12.6819,12.6639,12.6639,245579.0
2024-06-21 11:30:00,14.07,14.08,14.06,14.07,389966.0,12.6639,12.6729,12.6549,12.6639,389966.0
2024-06-21 11:40:00,14.06,14.07,14.04,14.06,239490.0,12.6549,12.6639,12.6368,12.6549,239490.0
2024-06-21 11:50:00,14.06,14.07,14.02,14.03,183937.0,12.6549,12.6639,12.6188,12.6278,183937.0
2024-06-21 12:00:00,14.04,14.05,14.02,14.03,377397.0,12.6368,12.6458,12.6188,12.6278,377397.0
2024-06-21 12:10:00,14.02,14.04,14.02,14.03,122437.0,12.6188,12.6368,12.6188,12.6278,122437.0
2024-06-21 12:20:00,14.03,14.05,14.02,14.05,103790.0,12.6278,12.6458,12.6188,12.6458,103790.0
2024-06-21 12:30:00,14.04,14.06,14.03,14.05,514951.0,12.6368,12.6549,12.6278,12.6458,514951.0
2024-06-21 12:40:00,14.05,14.09,14.05,14.08,246248.0,12.6458,12.6819,12.6458,12.6729,246248.0
2024-06-21 12:50:00,14.08,14.09,14.06,14.07,190607.0,12.6729,12.6819,12.6549,12.6639,190607.0
2024-06-21 13:00:00,14.07,14.08,14.06,14.06,83189.0,12.6639,12.6729,12.6549,12.6549,83189.0
2024-06-21 13:10:00,14.07,14.08,14.05,14.06,137994.0,12.6639,12.6729,12.6458,12.6549,137994.0
2024-06-21 13:20:00,14.06,14.07,14.04,14.05,163312.0,12.6549,12.6639,12.6368,12.6458,163312.0
2024-06-21 13:30:00,14.05,14.06,14.04,14.05,123183.0,12.6458,12.6549,12.6368,12.6458,123183.0
2024-06-21 13:40:00,14.04,14.05,14.03,14.04,328720.0,12.6368,12.6458,12.6278,12.6368,328720.0
2024-06-21 13:50:00,14.04,14.06,14.03,14.06,142022.0,12.6368,12.6549,12.6278,12.6549,142022.0
2024-06-21 14:00:00,14.05,14.06,14.04,14.06,97424.0,12.6458,12.6549,12.6368,12.6549,97424.0
2024-06-21 14:10:00,14.06,14.09,14.05,14.09,254156.0,12.6549,12.6819,12.6458,12.6819,254156.0
2024-06-21 14:20:00,14.09,14.12,14.08,14.1,149215.0,12.6819,12.7089,12.6729,12.6909,149215.0
2024-06-21 14:30:00,14.1,14.11,14.07,14.07,224854.0,12.6909,12.6999,12.6639,12.6639,224854.0
2024-06-21 14:40:00,14.08,14.08,14.04,14.06,244808.0,12.6729,12.6729,12.6368,12.6549,244808.0
2024-06-21 14:50:00,14.06,14.08,14.05,14.08,109194.0,12.6549,12.6729,12.6458,12.6729,109194.0
2024-06-21 15:00:00,14.08,14.1,14.07,14.09,171773.0,12.6729,12.6909,12.6639,12.6819,171773.0
2024-06-21 15:10:00,14.09,14.1,14.07,14.08,304884.0,12.6819,12.6909,12.6639,12.6729,304884.0
2024-06-21 15:20:00,14.07,14.08,14.06,14.07,249595.0,12.6639,12.6729,12.6549,12.6639,249595.0
2024-06-21 15:30:00,14.07,14.09,14.07,14.08,340429.0,12.6639,12.6819,12.6639,12.6729,340429.0
2024-06-21 15:40:00,14.08,14.08,14.06,14.07,562956.0,12.6729,12.6729,12.6549,12.6639,562956.0
2024-06-21 15:50:00,14.06,14.11,14.06,14.08,2105798.0,12.6549,12.6999,12.6549,12.6729,2105798.0
2024-06-24 09:30:00,14.24,14.32,14.2,14.3,510772.0,12.8169,12.8889,12.7809,12.8709,510772.0
2024-06-24 09:40:00,14.31,14.32,14.28,14.3,339464.0,12.8799,12.8889,12.8529,12.8709,339464.0
2024-06-24 09:50:00,14.31,14.32,14.29,14.29,294434.0,12.8799,12.8889,12.8619,12.8619,294434.0
2024-06-24 10:00:00,14.29,14.29,14.21,14.23,319014.0,12.8619,12.8619,12.7899,12.8079,319014.0
2024-06-24 10:10:00,14.23,14.25,14.21,14.21,238125.0,12.8079,12.8259,12.7899,12.7899,238125.0
2024-06-24 10:20:00,14.21,14.25,14.21,14.25,268872.0,12.7899,12.8259,12.7899,12.8259,268872.0
2024-06-24 10:30:00,14.25,14.26,14.2,14.23,177999.0,12.8259,12.8349,12.7809,12.8079,177999.0
2024-06-24 10:40:00,14.23,14.23,14.16,14.18,220434.0,12.8079,12.8079,12.7449,12.7629,220434.0
2024-06-24 10:50:00,14.17,14.18,14.14,14.16,190859.0,12.7539,12.7629,12.7269,12.7449,190859.0
2024-06-24 11:00:00,14.16,14.2,14.15,14.19,261496.0,12.7449,12.7809,12.7359,12.7719,261496.0
2024-06-24 11:10:00,14.19,14.21,14.16,14.19,256808.0,12.7719,12.7899,12.7449,12.7719,256808.0
2024-06-24 11:20:00,14.19,14.21,14.18,14.21,218680.0,12.7719,12.7899,12.7629,12.7899,218680.0
2024-06-24 11:30:00,14.21,14.21,14.17,14.17,213279.0,12.7899,12.7899,12.7539,12.7539,213279.0
2024-06-24 11:40:00,14.17,14.2,14.17,14.19,302442.0,12.7539,12.7809,12.7539,12.7719,302442.0
2024-06-24 11:50:00,14.19,14.2,14.18,14.2,133957.0,12.7719,12.7809,12.7629,12.7809,133957.0
2024-06-24 12:00:00,14.2,14.22,14.18,14.21,158944.0,12.7809,12.7989,12.7629,12.7899,158944.0
2024-06-24 12:10:00,14.21,14.23,14.21,14.21,151175.0,12.7899,12.8079,12.7899,12.7899,151175.0
2024-06-24 12:20:00,14.22,14.25,14.21,14.24,188373.0,12.7989,12.8259,12.7899,12.8169,188373.0
2024-06-24 12:30:00,14.24,14.24,14.22,14.24,221434.0,12.8169,12.8169,12.7989,12.8169,221434.0
2024-06-24 12:40:00,14.24,14.28,14.23,14.27,432798.0,12.8169,12.8529,12.8079,12.8439,432798.0
2024-06-24 12:50:00,14.26,14.29,14.26,14.28,294837.0,12.8349,12.8619,12.8349,12.8529,294837.0
2024-06-24 13:00:00,14.28,14.3,14.27,14.28,259653.0,12.8529,12.8709,12.8439,12.8529,259653.0
2024-06-24 13:10:00,14.27,14.28,14.27,14.28,106935.0,12.8439,12.8529,12.8439,12.8529,106935.0
2024-06-24 13:20:00,14.28,14.29,14.27,14.29,198693.0,12.8529,12.8619,12.8439,12.8619,198693.0
2024-06-24 13:30:00,14.29,14.31,14.28,14.31,177066.0,12.8619,12.8799,12.8529,12.8799,177066.0
2024-06-24 13:40:00,14.31,14.31,14.3,14.31,206265.0,12.8799,12.8799,12.8709,12.8799,206265.0
2024-06-24 13:50:00,14.3,14.31,14.29,14.29,233306.0,12.8709,12.8799,12.8619,12.8619,233306.0
2024-06-24 14:00:00,14.29,14.31,14.28,14.31,191925.0,12.8619,12.8799,12.8529,12.8799,191925.0
2024-06-24 14:10:00,14.31,14.31,14.3,14.31,181402.0,12.8799,12.8799,12.8709,12.8799,181402.0
2024-06-24 14:20:00,14.3,14.31,14.27,14.28,206050.0,12.8709,12.8799,12.8439,12.8529,206050.0
2024-06-24 14:30:00,14.27,14.28,14.25,14.25,290472.0,12.8439,12.8529,12.8259,12.8259,290472.0
2024-06-24 14:40:00,14.26,14.3,14.25,14.3,175101.0,12.8349,12.8709,12.8259,12.8709,175101.0
2024-06-24 14:50:00,14.29,14.3,14.28,14.29,207992.0,12.8619,12.8709,12.8529,12.8619,207992.0
2024-06-24 15:00:00,14.29,14.3,14.27,14.29,166698.0,12.8619,12.8709,12.8439,12.8619,166698.0
2024-06-24 15:10:00,14.29,14.32,14.29,14.32,195222.0,12.8619,12.8889,12.8619,12.8889,195222.0
2024-06-24 15:20:00,14.32,14.33,14.31,14.32,271807.0,12.8889,12.8979,12.8799,12.8889,271807.0
2024-06-24 15:30:00,14.32,14.37,14.31,14.37,541843.0,12.8889,12.9339,12.8799,12.9339,541843.0
2024-06-24 15:40:00,14.37,14.38,14.36,14.37,448439.0,12.9339,12.9429,12.9249,12.9339,448439.0
2024-06-24 15:50:00,14.38,14.39,14.34,14.34,1671389.0,12.9429,12.9519,12.9069,12.9069,1671389.0
2024-06-25 09:30:00,14.35,14.35,14.25,14.32,971036.0,12.9159,12.9159,12.8259,12.8889,971036.0
2024-06-25 09:40:00,14.32,14.32,14.25,14.27,548122.0,12.8889,12.8889,12.8259,12.8439,548122.0
2024-06-25 09:50:00,14.27,14.3,14.23,14.25,187469.0,12.8439,12.8709,12.8079,12.8259,187469.0
2024-06-25 10:00:00,14.25,14.26,14.23,14.25,190997.0,12.8259,12.8349,12.8079,12.8259,190997.0
2024-06-25 10:10:00,14.25,14.29,14.25,14.28,244459.0,12.8259,12.8619,12.8259,12.8529,244459.0
2024-06-25 10:20:00,14.27,14.31,14.27,14.29,107626.0,12.8439,12.8799,12.8439,12.8619,107626.0
2024-06-25 10:30:00,14.29,14.3,14.26,14.27,167984.0,12.8619,12.8709,12.8349,12.8439,167984.0
2024-06-25 10:40:00,14.28,14.29,14.25,14.26,254687.0,12.8529,12.8619,12.8259,12.8349,254687.0
2024-06-25 10:50:00,14.26,14.32,14.26,14.31,153327.0,12.8349,12.8889,12.8349,12.8799,153327.0
2024-06-25 11:00:00,14.32,14.32,14.28,14.3,112594.0,12.8889,12.8889,12.8529,12.8709,112594.0
2024-06-25 11:10:00,14.29,14.31,14.27,14.28,131696.0,12.8619,12.8799,12.8439,12.8529,131696.0
2024-06-25 11:20:00,14.28,14.3,14.23,14.24,449723.0,12.8529,12.8709,12.8079,12.8169,449723.0
2024-06-25 11:30:00,14.23,14.23,14.21,14.23,313686.0,12.8079,12.8079,12.7899,12.8079,313686.0
2024-06-25 11:40:00,14.22,14.24,14.21,14.21,152915.0,12.7989,12.8169,12.7899,12.7899,152915.0
2024-06-25 11:50:00,14.22,14.24,14.2,14.23,201720.0,12.7989,12.8169,12.7809,12.8079,201720.0
2024-06-25 12:00:00,14.23,14.23,14.21,14.21,111446.0,12.8079,12.8079,12.7899,12.7899,111446.0
2024-06-25 12:10:00,14.21,14.23,14.2,14.21,146271.0,12.7899,12.8079,12.7809,12.7899,146271.0
2024-06-25 12:20:00,14.21,14.23,14.2,14.21,151983.0,12.7899,12.8079,12.7809,12.7899,151983.0
2024-06-25 12:30:00,14.22,14.22,14.21,14.21,79055.0,12.7989,12.7989,12.7899,12.7899,79055.0
2024-06-25 12:40:00,14.21,14.23,14.2,14.23,280136.0,12.7899,12.8079,12.7809,12.8079,280136.0
2024-06-25 12:50:00,14.23,14.23,14.2,14.22,142972.0,12.8079,12.8079,12.7809,12.7989,142972.0
2024-06-25 13:00:00,14.22,14.23,14.21,14.23,97274.0,12.7989,12.8079,12.7899,12.8079,97274.0
2024-06-25 13:10:00,14.23,14.23,14.21,14.21,159558.0,12.8079,12.8079,12.7899,12.7899,159558.0
2024-06-25 13:20:00,14.21,14.23,14.2,14.23,176093.0,12.7899,12.8079,12.7809,12.8079,176093.0
2024-06-25 13:30:00,14.22,14.25,14.21,14.23,327975.0,12.7989,12.8259,12.7899,12.8079,327975.0
2024-06-25 13:40:00,14.23,14.24,14.22,14.23,234157.0,12.8079,12.8169,12.7989,12.8079,234157.0
2024-06-25 13:50:00,14.23,14.27,14.22,14.26,265074.0,12.8079,12.8439,12.7989,12.8349,265074.0
2024-06-25 14:00:00,14.26,14.26,14.22,14.24,246458.0,12.8349,12.8349,12.7989,12.8169,246458.0
2024-06-25 14:10:00,14.24,14.26,14.23,14.24,222964.0,12.8169,12.8349,12.8079,12.8169,222964.0
2024-06-25 14:20:00,14.24,14.26,14.23,14.25,136473.0,12.8169,12.8349,12.8079,12.8259,136473.0
2024-06-25 14:30:00,14.26,14.26,14.24,14.26,164980.0,12.8349,12.8349,12.8169,12.8349,164980.0
2024-06-25 14:40:00,14.26,14.3,14.25,14.29,208662.0,12.8349,12.8709,12.8259,12.8619,208662.0
2024-06-25 14:50:00,14.29,14.29,14.26,14.27,256284.0,12.8619,12.8619,12.8349,12.8439,256284.0
2024-06-25 15:00:00,14.26,14.27,14.25,14.25,163485.0,12.8349,12.8439,12.8259,12.8259,163485.0
2024-06-25 15:10:00,14.25,14.27,14.25,14.25,264222.0,12.8259,12.8439,12.8259,12.8259,264222.0
2024-06-25 15:20:00,14.26,14.28,14.25,14.28,365553.0,12.8349,12.8529,12.8259,12.8529,365553.0
2024-06-25 15:30:00,14.28,14.29,14.26,14.26,411327.0,12.8529,12.8619,12.8349,12.8349,411327.0
2024-06-25 15:40:00,14.26,14.3,14.25,14.29,604007.0,12.8349,12.8709,12.8259,12.8619,604007.0
2024-06-25 15:50:00,14.29,14.31,14.28,14.3,889492.0,12.8619,12.8799,12.8529,12.8709,889492.0
2024-06-26 09:30:00,14.07,14.1,14.01,14.03,808984.0,12.6639,12.6909,12.6098,12.6278,808984.0
2024-06-26 09:40:00,14.03,14.07,14.02,14.05,495836.0,12.6278,12.6639,12.6188,12.6458,495836.0
2024-06-26 09:50:00,14.05,14.13,14.05,14.11,571283.0,12.6458,12.7179,12.6458,12.6999,571283.0
2024-06-26 10:00:00,14.11,14.15,14.1,14.11,337802.0,12.6999,12.7359,12.6909,12.6999,337802.0
2024-06-26 10:10:00,14.1,14.14,14.1,14.14,219984.0,12.6909,12.7269,12.6909,12.7269,219984.0
2024-06-26 10:20:00,14.14,14.16,14.08,14.08,234807.0,12.7269,12.7449,12.6729,12.6729,234807.0
2024-06-26 10:30:00,14.08,14.1,14.06,14.1,163842.0,12.6729,12.6909,12.6549,12.6909,163842.0
2024-06-26 10:40:00,14.09,14.09,14.05,14.08,156783.0,12.6819,12.6819,12.6458,12.6729,156783.0
2024-06-26 10:50:00,14.08,14.11,14.07,14.08,178618.0,12.6729,12.6999,12.6639,12.6729,178618.0
2024-06-26 11:00:00,14.09,14.1,14.07,14.1,177494.0,12.6819,12.6909,12.6639,12.6909,177494.0
2024-06-26 11:10:00,14.1,14.1,14.05,14.07,177933.0,12.6909,12.6909,12.6458,12.6639,177933.0
2024-06-26 11:20:00,14.07,14.09,14.06,14.07,195525.0,12.6639,12.6819,12.6549,12.6639,195525.0
2024-06-26 11:30:00,14.07,14.08,14.05,14.08,192901.0,12.6639,12.6729,12.6458,12.6729,192901.0
2024-06-26 11:40:00,14.07,14.08,14.04,14.04,259131.0,12.6639,12.6729,12.6368,12.6368,259131.0
2024-06-26 11:50:00,14.04,14.12,14.04,14.11,798181.0,12.6368,12.7089,12.6368,12.6999,798181.0
2024-06-26 12:00:00,14.11,14.12,14.09,14.1,380675.0,12.6999,12.7089,12.6819,12.6909,380675.0
2024-06-26 12:10:00,14.1,14.1,14.06,14.08,200823.0,12.6909,12.6909,12.6549,12.6729,200823.0
2024-06-26 12:20:00,14.08,14.11,14.07,14.11,171239.0,12.6729,12.6999,12.6639,12.6999,171239.0
2024-06-26 12:30:00,14.11,14.13,14.1,14.11,198175.0,12.6999,12.7179,12.6909,12.6999,198175.0
2024-06-26 12:40:00,14.11,14.12,14.1,14.12,257598.0,12.6999,12.7089,12.6909,12.7089,257598.0
2024-06-26 12:50:00,14.12,14.13,14.1,14.11,211265.0,12.7089,12.7179,12.6909,12.6999,211265.0
2024-06-26 13:00:00,14.11,14.11,14.1,14.11,152897.0,12.6999,12.6999,12.6909,12.6999,152897.0
2024-06-26 13:10:00,14.11,14.13,14.1,14.13,167670.0,12.6999,12.7179,12.6909,12.7179,167670.0
2024-06-26 13:20:00,14.12,14.16,14.12,14.15,201785.0,12.7089,12.7449,12.7089,12.7359,201785.0
2024-06-26 13:30:00,14.15,14.17,14.13,14.14,239536.0,12.7359,12.7539,12.7179,12.7269,239536.0
2024-06-26 13:40:00,14.15,14.16,14.13,14.15,242614.0,12.7359,12.7449,12.7179,12.7359,242614.0
2024-06-26 13:50:00,14.15,14.15,14.12,14.13,118923.0,12.7359,12.7359,12.7089,12.7179,118923.0
2024-06-26 14:00:00,14.13,14.14,14.12,14.12,166409.0,12.7179,12.7269,12.7089,12.7089,166409.0
2024-06-26 14:10:00,14.13,14.14,14.12,14.12,222312.0,12.7179,12.7269,12.7089,12.7089,222312.0
2024-06-26 14:20:00,14.13,14.14,14.11,14.11,207054.0,12.7179,12.7269,12.6999,12.6999,207054.0
2024-06-26 14:30:00,14.11,14.12,14.1,14.11,116811.0,12.6999,12.7089,12.6909,12.6999,116811.0
2024-06-26 14:40:00,14.11,14.12,14.11,14.11,95434.0,12.6999,12.7089,12.6999,12.6999,95434.0
2024-06-26 14:50:00,14.12,14.12,14.1,14.11,282713.0,12.7089,12.7089,12.6909,12.6999,282713.0
2024-06-26 15:00:00,14.11,14.14,14.11,14.14,171149.0,12.6999,12.7269,12.6999,12.7269,171149.0
2024-06-26 15:10:00,14.14,14.15,14.12,14.15,241060.0,12.7269,12.7359,12.7089,12.7359,241060.0
2024-06-26 15:20:00,14.14,14.15,14.14,14.15,84468.0,12.7269,12.7359,12.7269,12.7359,84468.0
2024-06-26 15:30:00,14.15,14.18,14.14,14.18,308955.0,12.7359,12.7629,12.7269,12.7629,308955.0
2024-06-26 15:40:00,14.17,14.18,14.16,14.17,327857.0,12.7539,12.7629,12.7449,12.7539,327857.0
2024-06-26 15:50:00,14.17,14.24,14.16,14.2,894263.0,12.7539,12.8169,12.7449,12.7809,894263.0
2024-06-27 09:30:00,14.5,14.51,14.34,14.35,737381.0,13.0509,13.0599,12.9069,12.9159,737381.0
2024-06-27 09:40:00,14.35,14.4,14.31,14.37,408215.0,12.9159,12.9609,12.8799,12.9339,408215.0
2024-06-27 09:50:00,14.37,14.38,14.32,14.38,425253.0,12.9339,12.9429,12.8889,12.9429,425253.0
2024-06-27 10:00:00,14.38,14.39,14.33,14.37,407493.0,12.9429,12.9519,12.8979,12.9339,407493.0
2024-06-27 10:10:00,14.37,14.39,14.34,14.36,188185.0,12.9339,12.9519,12.9069,12.9249,188185.0
2024-06-27 10:20:00,14.36,14.36,14.31,14.35,240918.0,12.9249,12.9249,12.8799,12.9159,240918.0
2024-06-27 10:30:00,14.34,14.38,14.34,14.36,252274.0,12.9069,12.9429,12.9069,12.9249,252274.0
2024-06-27 10:40:00,14.36,14.37,14.34,14.35,267840.0,12.9249,12.9339,12.9069,12.9159,267840.0
2024-06-27 10:50:00,14.35,14.36,14.31,14.31,324940.0,12.9159,12.9249,12.8799,12.8799,324940.0
2024-06-27 11:00:00,14.31,14.32,14.28,14.31,337837.0,12.8799,12.8889,12.8529,12.8799,337837.0
2024-06-27 11:10:00,14.3,14.32,14.28,14.29,299546.0,12.8709,12.8889,12.8529,12.8619,299546.0
2024-06-27 11:20:00,14.29,14.34,14.29,14.34,232681.0,12.8619,12.9069,12.8619,12.9069,232681.0
2024-06-27 11:30:00,14.34,14.34,14.33,14.34,132791.0,12.9069,12.9069,12.8979,12.9069,132791.0
2024-06-27 11:40:00,14.34,14.38,14.33,14.37,487915.0,12.9069,12.9429,12.8979,12.9339,487915.0
2024-06-27 11:50:00,14.37,14.38,14.35,14.37,256501.0,12.9339,12.9429,12.9159,12.9339,256501.0
2024-06-27 12:00:00,14.38,14.38,14.34,14.34,126555.0,12.9429,12.9429,12.9069,12.9069,126555.0
2024-06-27 12:10:00,14.35,14.38,14.34,14.37,226342.0,12.9159,12.9429,12.9069,12.9339,226342.0
2024-06-27 12:20:00,14.37,14.39,14.36,14.39,258721.0,12.9339,12.9519,12.9249,12.9519,258721.0
2024-06-27 12:30:00,14.39,14.39,14.36,14.37,232895.0,12.9519,12.9519,12.9249,12.9339,232895.0
2024-06-27 12:40:00,14.37,14.4,14.36,14.4,258415.0,12.9339,12.9609,12.9249,12.9609,258415.0
2024-06-27 12:50:00,14.4,14.4,14.38,14.38,177631.0,12.9609,12.9609,12.9429,12.9429,177631.0
2024-06-27 13:00:00,14.39,14.39,14.36,14.38,151172.0,12.9519,12.9519,12.9249,12.9429,151172.0
2024-06-27 13:10:00,14.37,14.38,14.35,14.38,294985.0,12.9339,12.9429,12.9159,12.9429,294985.0
2024-06-27 13:20:00,14.38,14.41,14.37,14.41,172653.0,12.9429,12.9699,12.9339,12.9699,172653.0
2024-06-27 13:30:00,14.41,14.41,14.38,14.4,262583.0,12.9699,12.9699,12.9429,12.9609,262583.0
2024-06-27 13:40:00,14.4,14.41,14.39,14.41,183908.0,12.9609,12.9699,12.9519,12.9699,183908.0
2024-06-27 13:50:00,14.41,14.43,14.4,14.43,250771.0,12.9699,12.9879,12.9609,12.9879,250771.0
2024-06-27 14:00:00,14.42,14.43,14.38,14.38,237689.0,12.9789,12.9879,12.9429,12.9429,237689.0
2024-06-27 14:10:00,14.38,14.43,14.38,14.42,412757.0,12.9429,12.9879,12.9429,12.9789,412757.0
2024-06-27 14:20:00,14.41,14.42,14.37,14.4,576632.0,12.9699,12.9789,12.9339,12.9609,576632.0
2024-06-27 14:30:00,14.4,14.43,14.4,14.43,267624.0,12.9609,12.9879,12.9609,12.9879,267624.0
2024-06-27 14:40:00,14.42,14.47,14.42,14.47,315802.0,12.9789,13.0239,12.9789,13.0239,315802.0
2024-06-27 14:50:00,14.47,14.52,14.46,14.5,605935.0,13.0239,13.0689,13.0149,13.0509,605935.0
2024-06-27 15:00:00,14.51,14.55,14.5,14.54,446135.0,13.0599,13.0959,13.0509,13.0869,446135.0
2024-06-27 15:10:00,14.54,14.55,14.53,14.53,356923.0,13.0869,13.0959,13.0779,13.0779,356923.0
2024-06-27 15:20:00,14.54,14.55,14.53,14.54,466676.0,13.0869,13.0959,13.0779,13.0869,466676.0
2024-06-27 15:30:00,14.53,14.54,14.49,14.52,705321.0,13.0779,13.0869,13.0419,13.0689,705321.0
2024-06-27 15:40:00,14.52,14.53,14.51,14.53,420518.0,13.0689,13.0779,13.0599,13.0779,420518.0
2024-06-27 15:50:00,14.53,14.53,14.49,14.5,1282547.0,13.0779,13.0779,13.0419,13.0509,1282547.0
2024-06-28 09:30:00,14.49,14.54,14.48,14.49,542302.0,13.0419,13.0869,13.0329,13.0419,542302.0
2024-06-28 09:40:00,14.49,14.5,14.41,14.45,420026.0,13.0419,13.0509,12.9699,13.0059,420026.0
2024-06-28 09:50:00,14.45,14.45,14.4,14.41,387030.0,13.0059,13.0059,12.9609,12.9699,387030.0
2024-06-28 10:00:00,14.41,14.42,14.35,14.39,342478.0,12.9699,12.9789,12.9159,12.9519,342478.0
2024-06-28 10:10:00,14.39,14.4,14.35,14.36,285016.0,12.9519,12.9609,12.9159,12.9249,285016.0
2024-06-28 10:20:00,14.36,14.43,14.35,14.41,273377.0,12.9249,12.9879,12.9159,12.9699,273377.0
2024-06-28 10:30:00,14.42,14.43,14.4,14.42,172892.0,12.9789,12.9879,12.9609,12.9789,172892.0
2024-06-28 10:40:00,14.42,14.46,14.4,14.44,281807.0,12.9789,13.0149,12.9609,12.9969,281807.0
2024-06-28 10:50:00,14.44,14.46,14.43,14.44,234316.0,12.9969,13.0149,12.9879,12.9969,234316.0
2024-06-28 11:00:00,14.45,14.47,14.43,14.46,271533.0,13.0059,13.0239,12.9879,13.0149,271533.0
2024-06-28 11:10:00,14.46,14.47,14.44,14.47,171020.0,13.0149,13.0239,12.9969,13.0239,171020.0
2024-06-28 11:20:00,14.47,14.49,14.44,14.45,361594.0,13.0239,13.0419,12.9969,13.0059,361594.0
2024-06-28 11:30:00,14.45,14.48,14.44,14.48,318329.0,13.0059,13.0329,12.9969,13.0329,318329.0
2024-06-28 11:40:00,14.48,14.49,14.44,14.45,184656.0,13.0329,13.0419,12.9969,13.0059,184656.0
2024-06-28 11:50:00,14.45,14.46,14.44,14.44,302035.0,13.0059,13.0149,12.9969,12.9969,302035.0
2024-06-28 12:00:00,14.45,14.48,14.44,14.48,309110.0,13.0059,13.0329,12.9969,13.0329,309110.0
2024-06-28 12:10:00,14.48,14.5,14.47,14.47,293771.0,13.0329,13.0509,13.0239,13.0239,293771.0
2024-06-28 12:20:00,14.47,14.48,14.44,14.44,388968.0,13.0239,13.0329,12.9969,12.9969,388968.0
2024-06-28 12:30:00,14.44,14.46,14.4,14.41,354143.0,12.9969,13.0149,12.9609,12.9699,354143.0
2024-06-28 12:40:00,14.41,14.43,14.4,14.42,187453.0,12.9699,12.9879,12.9609,12.9789,187453.0
2024-06-28 12:50:00,14.42,14.46,14.41,14.45,330179.0,12.9789,13.0149,12.9699,13.0059,330179.0
2024-06-28 13:00:00,14.45,14.48,14.43,14.48,350360.0,13.0059,13.0329,12.9879,13.0329,350360.0
2024-06-28 13:10:00,14.47,14.48,14.45,14.48,303174.0,13.0239,13.0329,13.0059,13.0329,303174.0
2024-06-28 13:20:00,14.48,14.49,14.47,14.48,202411.0,13.0329,13.0419,13.0239,13.0329,202411.0
2024-06-28 13:30:00,14.49,14.51,14.47,14.51,355867.0,13.0419,13.0599,13.0239,13.0599,355867.0
2024-06-28 13:40:00,14.51,14.53,14.5,14.53,251792.0,13.0599,13.0779,13.0509,13.0779,251792.0
2024-06-28 13:50:00,14.54,14.54,14.47,14.48,331439.0,13.0869,13.0869,13.0239,13.0329,331439.0
2024-06-28 14:00:00,14.48,14.5,14.46,14.49,476348.0,13.0329,13.0509,13.0149,13.0419,476348.0
2024-06-28 14:10:00,14.49,14.51,14.48,14.51,105257.0,13.0419,13.0599,13.0329,13.0599,105257.0
2024-06-28 14:20:00,14.51,14.51,14.47,14.48,228772.0,13.0599,13.0599,13.0239,13.0329,228772.0
2024-06-28 14:30:00,14.47,14.48,14.44,14.45,262509.0,13.0239,13.0329,12.9969,13.0059,262509.0
2024-06-28 14:40:00,14.45,14.46,14.4,14.42,318443.0,13.0059,13.0149,12.9609,12.9789,318443.0
2024-06-28 14:50:00,14.42,14.46,14.41,14.45,227090.0,12.9789,13.0149,12.9699,13.0059,227090.0
2024-06-28 15:00:00,14.46,14.46,14.43,14.44,359657.0,13.0149,13.0149,12.9879,12.9969,359657.0
2024-06-28 15:10:00,14.44,14.46,14.39,14.4,395238.0,12.9969,13.0149,12.9519,12.9609,395238.0
2024-06-28 15:20:00,14.4,14.44,14.39,14.42,337386.0,12.9609,12.9969,12.9519,12.9789,337386.0
2024-06-28 15:30:00,14.41,14.43,14.39,14.42,329078.0,12.9699,12.9879,12.9519,12.9789,329078.0
2024-06-28 15:40:00,14.42,14.45,14.41,14.44,379649.0,12.9789,13.0059,12.9699,12.9969,379649.0
2024-06-28 15:50:00,14.44,14.49,14.43,14.49,2164571.0,12.9969,13.0419,12.9879,13.0419,2164571.0
2024-07-01 09:30:00,14.59,14.69,14.58,14.69,856508.0,13.1319,13.2219,13.1229,13.2219,856508.0
2024-07-01 09:40:00,14.69,14.71,14.65,14.66,331997.0,13.2219,13.2399,13.1859,13.1949,331997.0
2024-07-01 09:50:00,14.66,14.69,14.64,14.67,240768.0,13.1949,13.2219,13.1769,13.2039,240768.0
2024-07-01 10:00:00,14.68,14.74,14.67,14.72,390772.0,13.2129,13.2669,13.2039,13.2489,390772.0
2024-07-01 10:10:00,14.72,14.72,14.61,14.61,330114.0,13.2489,13.2489,13.1499,13.1499,330114.0
2024-07-01 10:20:00,14.61,14.66,14.56,14.66,378800.0,13.1499,13.1949,13.1049,13.1949,378800.0
2024-07-01 10:30:00,14.66,14.66,14.61,14.64,412805.0,13.1949,13.1949,13.1499,13.1769,412805.0
2024-07-01 10:40:00,14.64,14.69,14.63,14.67,294497.0,13.1769,13.2219,13.1679,13.2039,294497.0
2024-07-01 10:50:00,14.67,14.7,14.64,14.69,250874.0,13.2039,13.2309,13.1769,13.2219,250874.0
2024-07-01 11:00:00,14.69,14.75,14.68,14.75,182427.0,13.2219,13.2759,13.2129,13.2759,182427.0
2024-07-01 11:10:00,14.75,14.75,14.7,14.74,467167.0,13.2759,13.2759,13.2309,13.2669,467167.0
2024-07-01 11:20:00,14.74,14.74,14.68,14.68,1171413.0,13.2669,13.2669,13.2129,13.2129,1171413.0
2024-07-01 11:30:00,14.68,14.68,14.64,14.66,471874.0,13.2129,13.2129,13.1769,13.1949,471874.0
2024-07-01 11:40:00,14.65,14.66,14.62,14.62,586785.0,13.1859,13.1949,13.1589,13.1589,586785.0
2024-07-01 11:50:00,14.63,14.63,14.55,14.56,275573.0,13.1679,13.1679,13.0959,13.1049,275573.0
2024-07-01 12:00:00,14.55,14.64,14.53,14.64,836265.0,13.0959,13.1769,13.0779,13.1769,836265.0
2024-07-01 12:10:00,14.64,14.65,14.62,14.64,276138.0,13.1769,13.1859,13.1589,13.1769,276138.0
2024-07-01 12:20:00,14.64,14.65,14.62,14.64,430663.0,13.1769,13.1859,13.1589,13.1769,430663.0
2024-07-01 12:30:00,14.64,14.65,14.61,14.65,294172.0,13.1769,13.1859,13.1499,13.1859,294172.0
2024-07-01 12:40:00,14.65,14.65,14.6,14.61,326450.0,13.1859,13.1859,13.1409,13.1499,326450.0
2024-07-01 12:50:00,14.6,14.61,14.58,14.61,380010.0,13.1409,13.1499,13.1229,13.1499,380010.0
2024-07-01 13:00:00,14.6,14.63,14.59,14.61,329551.0,13.1409,13.1679,13.1319,13.1499,329551.0
2024-07-01 13:10:00,14.62,14.63,14.57,14.58,265139.0,13.1589,13.1679,13.1139,13.1229,265139.0
2024-07-01 13:20:00,14.58,14.59,14.55,14.58,277435.0,13.1229,13.1319,13.0959,13.1229,277435.0
2024-07-01 13:30:00,14.57,14.6,14.56,14.6,246498.0,13.1139,13.1409,13.1049,13.1409,246498.0
2024-07-01 13:40:00,14.59,14.61,14.58,14.6,383172.0,13.1319,13.1499,13.1229,13.1409,383172.0
2024-07-01 13:50:00,14.6,14.61,14.58,14.61,397159.0,13.1409,13.1499,13.1229,13.1499,397159.0
2024-07-01 14:00:00,14.61,14.61,14.56,14.58,269400.0,13.1499,13.1499,13.1049,13.1229,269400.0
2024-07-01 14:10:00,14.59,14.6,14.56,14.57,318859.0,13.1319,13.1409,13.1049,13.1139,318859.0
2024-07-01 14:20:00,14.57,14.57,14.5,14.51,299155.0,13.1139,13.1139,13.0509,13.0599,299155.0
2024-07-01 14:30:00,14.52,14.53,14.51,14.52,172834.0,13.0689,13.0779,13.0599,13.0689,172834.0
2024-07-01 14:40:00,14.53,14.53,14.5,14.51,92443.0,13.0779,13.0779,13.0509,13.0599,92443.0
2024-07-01 14:50:00,14.51,14.52,14.49,14.5,232883.0,13.0599,13.0689,13.0419,13.0509,232883.0
2024-07-01 15:00:00,14.5,14.52,14.49,14.51,180338.0,13.0509,13.0689,13.0419,13.0599,180338.0
2024-07-01 15:10:00,14.51,14.54,14.49,14.51,330982.0,13.0599,13.0869,13.0419,13.0599,330982.0
2024-07-01 15:20:00,14.51,14.52,14.5,14.51,119263.0,13.0599,13.0689,13.0509,13.0599,119263.0
2024-07-01 15:30:00,14.51,14.52,14.49,14.5,295449.0,13.0599,13.0689,13.0419,13.0509,295449.0
2024-07-01 15:40:00,14.49,14.51,14.48,14.49,352978.0,13.0419,13.0599,13.0329,13.0419,352978.0
2024-07-01 15:50:00,14.49,14.5,14.47,14.5,680837.0,13.0419,13.0509,13.0239,13.0509,680837.0
2024-07-02 09:30:00,14.53,14.58,14.49,14.58,311698.0,13.0779,13.1229,13.0419,13.1229,311698.0
2024-07-02 09:40:00,14.58,14.62,14.57,14.62,313365.0,13.1229,13.1589,13.1139,13.1589,313365.0
2024-07-02 09:50:00,14.62,14.65,14.58,14.64,224177.0,13.1589,13.1859,13.1229,13.1769,224177.0
2024-07-02 10:00:00,14.64,14.64,14.6,14.61,251273.0,13.1769,13.1769,13.1409,13.1499,251273.0
2024-07-02 10:10:00,14.61,14.61,14.54,14.57,329700.0,13.1499,13.1499,13.0869,13.1139,329700.0
2024-07-02 10:20:00,14.56,14.59,14.55,14.58,338395.0,13.1049,13.1319,13.0959,13.1229,338395.0
2024-07-02 10:30:00,14.58,14.63,14.56,14.62,263598.0,13.1229,13.1679,13.1049,13.1589,263598.0
2024-07-02 10:40:00,14.62,14.62,14.56,14.58,147343.0,13.1589,13.1589,13.1049,13.1229,147343.0
2024-07-02 10:50:00,14.58,14.61,14.54,14.6,280576.0,13.1229,13.1499,13.0869,13.1409,280576.0
2024-07-02 11:00:00,14.6,14.62,14.56,14.58,152714.0,13.1409,13.1589,13.1049,13.1229,152714.0
2024-07-02 11:10:00,14.58,14.6,14.56,14.59,273371.0,13.1229,13.1409,13.1049,13.1319,273371.0
2024-07-02 11:20:00,14.58,14.6,14.55,14.58,180867.0,13.1229,13.1409,13.0959,13.1229,180867.0
2024-07-02 11:30:00,14.58,14.58,14.5,14.5,335848.0,13.1229,13.1229,13.0509,13.0509,335848.0
2024-07-02 11:40:00,14.5,14.53,14.48,14.52,332532.0,13.0509,13.0779,13.0329,13.0689,332532.0
2024-07-02 11:50:00,14.52,14.53,14.5,14.51,350009.0,13.0689,13.0779,13.0509,13.0599,350009.0
2024-07-02 12:00:00,14.51,14.52,14.47,14.49,331450.0,13.0599,13.0689,13.0239,13.0419,331450.0
2024-07-02 12:10:00,14.49,14.51,14.47,14.5,237371.0,13.0419,13.0599,13.0239,13.0509,237371.0
2024-07-02 12:20:00,14.5,14.5,14.45,14.47,471434.0,13.0509,13.0509,13.0059,13.0239,471434.0
2024-07-02 12:30:00,14.47,14.47,14.43,14.44,306546.0,13.0239,13.0239,12.9879,12.9969,306546.0
2024-07-02 12:40:00,14.44,14.47,14.43,14.45,218451.0,12.9969,13.0239,12.9879,13.0059,218451.0
2024-07-02 12:50:00,14.44,14.45,14.39,14.42,556987.0,12.9969,13.0059,12.9519,12.9789,556987.0
2024-07-02 13:00:00,14.43,14.46,14.42,14.46,197968.0,12.9879,13.0149,12.9789,13.0149,197968.0
2024-07-02 13:10:00,14.46,14.47,14.43,14.44,378379.0,13.0149,13.0239,12.9879,12.9969,378379.0
2024-07-02 13:20:00,14.44,14.45,14.41,14.43,180147.0,12.9969,13.0059,12.9699,12.9879,180147.0
2024-07-02 13:30:00,14.43,14.43,14.4,14.41,132458.0,12.9879,12.9879,12.9609,12.9699,132458.0
2024-07-02 13:40:00,14.4,14.41,14.37,14.38,446195.0,12.9609,12.9699,12.9339,12.9429,446195.0
2024-07-02 13:50:00,14.39,14.42,14.37,14.42,195704.0,12.9519,12.9789,12.9339,12.9789,195704.0
2024-07-02 14:00:00,14.42,14.45,14.41,14.43,211519.0,12.9789,13.0059,12.9699,12.9879,211519.0
2024-07-02 14:10:00,14.43,14.45,14.42,14.42,227473.0,12.9879,13.0059,12.9789,12.9789,227473.0
2024-07-02 14:20:00,14.43,14.44,14.4,14.4,129366.0,12.9879,12.9969,12.9609,12.9609,129366.0
2024-07-02 14:30:00,14.41,14.45,14.4,14.45,182155.0,12.9699,13.0059,12.9609,13.0059,182155.0
2024-07-02 14:40:00,14.45,14.49,14.44,14.49,173571.0,13.0059,13.0419,12.9969,13.0419,173571.0
2024-07-02 14:50:00,14.49,14.5,14.46,14.48,351781.0,13.0419,13.0509,13.0149,13.0329,351781.0
2024-07-02 15:00:00,14.48,14.51,14.44,14.49,271022.0,13.0329,13.0599,12.9969,13.0419,271022.0
2024-07-02 15:10:00,14.49,14.52,14.48,14.51,145633.0,13.0419,13.0689,13.0329,13.0599,145633.0
2024-07-02 15:20:00,14.51,14.54,14.5,14.54,253526.0,13.0599,13.0869,13.0509,13.0869,253526.0
2024-07-02 15:30:00,14.54,14.54,14.46,14.5,601116.0,13.0869,13.0869,13.0149,13.0509,601116.0
2024-07-02 15:40:00,14.5,14.51,14.49,14.51,226515.0,13.0509,13.0599,13.0419,13.0599,226515.0
2024-07-02 15:50:00,14.51,14.55,14.5,14.55,1064122.0,13.0599,13.0959,13.0509,13.0959,1064122.0
2024-07-03 09:30:00,14.59,14.77,14.57,14.72,894276.0,13.1319,13.2939,13.1139,13.2489,894276.0
2024-07-03 09:40:00,14.72,14.83,14.71,14.79,456184.0,13.2489,13.3479,13.2399,13.3119,456184.0
2024-07-03 09:50:00,14.79,14.79,14.73,14.75,293981.0,13.3119,13.3119,13.2579,13.2759,293981.0
2024-07-03 10:00:00,14.75,14.84,14.75,14.83,340905.0,13.2759,13.3569,13.2759,13.3479,340905.0
2024-07-03 10:10:00,14.83,14.85,14.81,14.82,500423.0,13.3479,13.3659,13.3299,13.3389,500423.0
2024-07-03 10:20:00,14.83,14.86,14.77,14.79,474412.0,13.3479,13.3749,13.2939,13.3119,474412.0
2024-07-03 10:30:00,14.79,14.81,14.74,14.75,411191.0,13.3119,13.3299,13.2669,13.2759,411191.0
2024-07-03 10:40:00,14.76,14.8,14.73,14.76,269211.0,13.2849,13.3209,13.2579,13.2849,269211.0
2024-07-03 10:50:00,14.76,14.77,14.69,14.71,373232.0,13.2849,13.2939,13.2219,13.2399,373232.0
2024-07-03 11:00:00,14.71,14.71,14.58,14.62,850248.0,13.2399,13.2399,13.1229,13.1589,850248.0
2024-07-03 11:10:00,14.62,14.67,14.59,14.66,334980.0,13.1589,13.2039,13.1319,13.1949,334980.0
2024-07-03 11:20:00,14.66,14.68,14.64,14.65,283116.0,13.1949,13.2129,13.1769,13.1859,283116.0
2024-07-03 11:30:00,14.65,14.66,14.62,14.65,357975.0,13.1859,13.1949,13.1589,13.1859,357975.0
2024-07-03 11:40:00,14.65,14.68,14.65,14.65,322356.0,13.1859,13.2129,13.1859,13.1859,322356.0
2024-07-03 11:50:00,14.66,14.69,14.65,14.66,361170.0,13.1949,13.2219,13.1859,13.1949,361170.0
2024-07-03 12:00:00,14.66,14.67,14.63,14.66,403007.0,13.1949,13.2039,13.1679,13.1949,403007.0
2024-07-03 12:10:00,14.66,14.67,14.64,14.65,185398.0,13.1949,13.2039,13.1769,13.1859,185398.0
2024-07-03 12:20:00,14.65,14.71,14.62,14.69,506163.0,13.1859,13.2399,13.1589,13.2219,506163.0
2024-07-03 12:30:00,14.68,14.69,14.65,14.65,301644.0,13.2129,13.2219,13.1859,13.1859,301644.0
2024-07-03 12:40:00,14.65,14.66,14.62,14.62,513699.0,13.1859,13.1949,13.1589,13.1589,513699.0
2024-07-03 12:50:00,14.62,14.67,14.61,14.67,1166897.0,13.1589,13.2039,13.1499,13.2039,1166897.0
2024-07-05 09:30:00,14.45,14.57,14.41,14.51,1340998.0,13.0059,13.1139,12.9699,13.0599,1340998.0
2024-07-05 09:40:00,14.51,14.56,14.46,14.49,1003342.0,13.0599,13.1049,13.0149,13.0419,1003342.0
2024-07-05 09:50:00,14.5,14.57,14.46,14.55,676681.0,13.0509,13.1139,13.0149,13.0959,676681.0
2024-07-05 10:00:00,14.55,14.64,14.54,14.64,840917.0,13.0959,13.1769,13.0869,13.1769,840917.0
2024-07-05 10:10:00,14.63,14.64,14.57,14.63,820317.0,13.1679,13.1769,13.1139,13.1679,820317.0
2024-07-05 10:20:00,14.63,14.68,14.62,14.64,654526.0,13.1679,13.2129,13.1589,13.1769,654526.0
2024-07-05 10:30:00,14.64,14.67,14.62,14.67,571398.0,13.1769,13.2039,13.1589,13.2039,571398.0
2024-07-05 10:40:00,14.66,14.67,14.62,14.64,375302.0,13.1949,13.2039,13.1589,13.1769,375302.0
2024-07-05 10:50:00,14.65,14.69,14.62,14.69,426720.0,13.1859,13.2219,13.1589,13.2219,426720.0
2024-07-05 11:00:00,14.68,14.71,14.67,14.69,406025.0,13.2129,13.2399,13.2039,13.2219,406025.0
2024-07-05 11:10:00,14.68,14.73,14.66,14.72,509410.0,13.2129,13.2579,13.1949,13.2489,509410.0
2024-07-05 11:20:00,14.73,14.75,14.7,14.71,433254.0,13.2579,13.2759,13.2309,13.2399,433254.0
2024-07-05 11:30:00,14.71,14.73,14.69,14.72,400163.0,13.2399,13.2579,13.2219,13.2489,400163.0
2024-07-05 11:40:00,14.72,14.76,14.71,14.76,713392.0,13.2489,13.2849,13.2399,13.2849,713392.0
2024-07-05 11:50:00,14.75,14.77,14.68,14.7,448617.0,13.2759,13.2939,13.2129,13.2309,448617.0
2024-07-05 12:00:00,14.7,14.7,14.68,14.7,285598.0,13.2309,13.2309,13.2129,13.2309,285598.0
2024-07-05 12:10:00,14.7,14.72,14.68,14.71,383099.0,13.2309,13.2489,13.2129,13.2399,383099.0
2024-07-05 12:20:00,14.71,14.72,14.64,14.64,478408.0,13.2399,13.2489,13.1769,13.1769,478408.0
2024-07-05 12:30:00,14.64,14.66,14.62,14.66,798985.0,13.1769,13.1949,13.1589,13.1949,798985.0
2024-07-05 12:40:00,14.66,14.66,14.63,14.65,482646.0,13.1949,13.1949,13.1679,13.1859,482646.0
2024-07-05 12:50:00,14.65,14.65,14.62,14.63,364916.0,13.1859,13.1859,13.1589,13.1679,364916.0
2024-07-05 13:00:00,14.64,14.66,14.63,14.64,286957.0,13.1769,13.1949,13.1679,13.1769,286957.0
2024-07-05 13:10:00,14.65,14.66,14.62,14.63,479040.0,13.1859,13.1949,13.1589,13.1679,479040.0
2024-07-05 13:20:00,14.63,14.66,14.62,14.66,541934.0,13.1679,13.1949,13.1589,13.1949,541934.0
2024-07-05 13:30:00,14.66,14.67,14.64,14.66,352043.0,13.1949,13.2039,13.1769,13.1949,352043.0
2024-07-05 13:40:00,14.66,14.67,14.65,14.66,252655.0,13.1949,13.2039,13.1859,13.1949,252655.0
2024-07-05 13:50:00,14.66,14.67,14.63,14.64,425457.0,13.1949,13.2039,13.1679,13.1769,425457.0
2024-07-05 14:00:00,14.64,14.65,14.62,14.62,716751.0,13.1769,13.1859,13.1589,13.1589,716751.0
2024-07-05 14:10:00,14.63,14.65,14.62,14.63,588334.0,13.1679,13.1859,13.1589,13.1679,588334.0
2024-07-05 14:20:00,14.63,14.67,14.61,14.66,667196.0,13.1679,13.2039,13.1499,13.1949,667196.0
2024-07-05 14:30:00,14.66,14.69,14.65,14.68,348995.0,13.1949,13.2219,13.1859,13.2129,348995.0
2024-07-05 14:40:00,14.68,14.7,14.67,14.69,280799.0,13.2129,13.2309,13.2039,13.2219,280799.0
2024-07-05 14:50:00,14.7,14.73,14.69,14.71,345388.0,13.2309,13.2579,13.2219,13.2399,345388.0
2024-07-05 15:00:00,14.71,14.74,14.7,14.74,573292.0,13.2399,13.2669,13.2309,13.2669,573292.0
2024-07-05 15:10:00,14.74,14.74,14.73,14.74,381493.0,13.2669,13.2669,13.2579,13.2669,381493.0
2024-07-05 15:20:00,14.74,14.74,14.71,14.71,515861.0,13.2669,13.2669,13.2399,13.2399,515861.0
2024-07-05 15:30:00,14.72,14.74,14.7,14.74,612773.0,13.2489,13.2669,13.2309,13.2669,612773.0
2024-07-05 15:40:00,14.74,14.77,14.73,14.77,788730.0,13.2669,13.2939,13.2579,13.2939,788730.0
2024-07-05 15:50:00,14.77,14.79,14.73,14.73,1646288.0,13.2939,13.3119,13.2579,13.2579,1646288.0
2024-07-08 09:30:00,14.58,14.65,14.54,14.64,453948.0,13.1229,13.1859,13.0869,13.1769,453948.0
2024-07-08 09:40:00,14.64,14.65,14.6,14.64,415746.0,13.1769,13.1859,13.1409,13.1769,415746.0
2024-07-08 09:50:00,14.64,14.7,14.63,14.7,305879.0,13.1769,13.2309,13.1679,13.2309,305879.0
2024-07-08 10:00:00,14.7,14.74,14.69,14.7,351497.0,13.2309,13.2669,13.2219,13.2309,351497.0
2024-07-08 10:10:00,14.7,14.72,14.66,14.67,292016.0,13.2309,13.2489,13.1949,13.2039,292016.0
2024-07-08 10:20:00,14.67,14.71,14.66,14.69,378597.0,13.2039,13.2399,13.1949,13.2219,378597.0
2024-07-08 10:30:00,14.69,14.69,14.64,14.68,285472.0,13.2219,13.2219,13.1769,13.2129,285472.0
2024-07-08 10:40:00,14.68,14.7,14.67,14.7,195134.0,13.2129,13.2309,13.2039,13.2309,195134.0
2024-07-08 10:50:00,14.69,14.71,14.69,14.7,199215.0,13.2219,13.2399,13.2219,13.2309,199215.0
2024-07-08 11:00:00,14.71,14.75,14.7,14.74,145441.0,13.2399,13.2759,13.2309,13.2669,145441.0
2024-07-08 11:10:00,14.75,14.76,14.73,14.75,358914.0,13.2759,13.2849,13.2579,13.2759,358914.0
2024-07-08 11:20:00,14.76,14.78,14.75,14.76,214065.0,13.2849,13.3029,13.2759,13.2849,214065.0
2024-07-08 11:30:00,14.77,14.97,14.76,14.91,1822739.0,13.2939,13.4739,13.2849,13.4199,1822739.0
2024-07-08 11:40:00,14.91,14.95,14.89,14.92,859187.0,13.4199,13.4559,13.4019,13.4289,859187.0
2024-07-08 11:50:00,14.92,15.01,14.9,14.99,671264.0,13.4289,13.5099,13.4109,13.4919,671264.0
2024-07-08 12:00:00,14.98,14.99,14.93,14.94,561695.0,13.4829,13.4919,13.4379,13.4469,561695.0
2024-07-08 12:10:00,14.94,15.0,14.93,14.99,298698.0,13.4469,13.5009,13.4379,13.4919,298698.0
2024-07-08 12:20:00,14.99,15.01,14.97,15.0,255702.0,13.4919,13.5099,13.4739,13.5009,255702.0
2024-07-08 12:30:00,15.0,15.0,14.95,14.97,205370.0,13.5009,13.5009,13.4559,13.4739,205370.0
2024-07-08 12:40:00,14.96,15.02,14.95,15.02,276004.0,13.4649,13.5189,13.4559,13.5189,276004.0
2024-07-08 12:50:00,15.02,15.02,14.99,15.0,423045.0,13.5189,13.5189,13.4919,13.5009,423045.0
2024-07-08 13:00:00,15.0,15.01,14.99,14.99,199312.0,13.5009,13.5099,13.4919,13.4919,199312.0
2024-07-08 13:10:00,15.0,15.04,14.99,15.03,253815.0,13.5009,13.5369,13.4919,13.5279,253815.0
2024-07-08 13:20:00,15.04,15.04,15.0,15.02,231015.0,13.5369,13.5369,13.5009,13.5189,231015.0
2024-07-08 13:30:00,15.02,15.08,15.01,15.08,390966.0,13.5189,13.5729,13.5099,13.5729,390966.0
2024-07-08 13:40:00,15.08,15.11,15.07,15.1,316735.0,13.5729,13.5999,13.5639,13.5909,316735.0
2024-07-08 13:50:00,15.09,15.12,15.08,15.11,477332.0,13.5819,13.6089,13.5729,13.5999,477332.0
2024-07-08 14:00:00,15.11,15.12,15.09,15.1,384116.0,13.5999,13.6089,13.5819,13.5909,384116.0
2024-07-08 14:10:00,15.1,15.12,15.09,15.1,533920.0,13.5909,13.6089,13.5819,13.5909,533920.0
2024-07-08 14:20:00,15.1,15.13,15.1,15.1,282157.0,13.5909,13.6179,13.5909,13.5909,282157.0
2024-07-08 14:30:00,15.1,15.11,15.07,15.1,464257.0,13.5909,13.5999,13.5639,13.5909,464257.0
2024-07-08 14:40:00,15.09,15.09,15.04,15.06,659395.0,13.5819,13.5819,13.5369,13.5549,659395.0
2024-07-08 14:50:00,15.06,15.11,15.05,15.08,365208.0,13.5549,13.5999,13.5459,13.5729,365208.0
2024-07-08 15:00:00,15.09,15.09,15.06,15.07,498964.0,13.5819,13.5819,13.5549,13.5639,498964.0
2024-07-08 15:10:00,15.07,15.09,15.06,15.08,669093.0,13.5639,13.5819,13.5549,13.5729,669093.0
2024-07-08 15:20:00,15.08,15.08,15.06,15.07,481553.0,13.5729,13.5729,13.5549,13.5639,481553.0
2024-07-08 15:30:00,15.07,15.11,15.06,15.11,770519.0,13.5639,13.5999,13.5549,13.5999,770519.0
2024-07-08 15:40:00,15.1,15.11,15.09,15.11,685492.0,13.5909,13.5999,13.5819,13.5999,685492.0
2024-07-08 15:50:00,15.11,15.15,15.1,15.13,1850398.0,13.5999,13.6359,13.5909,13.6179,1850398.0
2024-07-09 09:30:00,15.14,15.14,15.01,15.12,663762.0,13.6269,13.6269,13.5099,13.6089,663762.0
2024-07-09 09:40:00,15.11,15.14,15.08,15.14,446723.0,13.5999,13.6269,13.5729,13.6269,446723.0
2024-07-09 09:50:00,15.14,15.14,15.09,15.1,253303.0,13.6269,13.6269,13.5819,13.5909,253303.0
2024-07-09 10:00:00,15.09,15.12,15.04,15.08,543446.0,13.5819,13.6089,13.5369,13.5729,543446.0
2024-07-09 10:10:00,15.07,15.13,15.07,15.08,311030.0,13.5639,13.6179,13.5639,13.5729,311030.0
2024-07-09 10:20:00,15.09,15.11,15.07,15.11,214860.0,13.5819,13.5999,13.5639,13.5999,214860.0
2024-07-09 10:30:00,15.11,15.15,15.1,15.13,348746.0,13.5999,13.6359,13.5909,13.6179,348746.0
2024-07-09 10:40:00,15.13,15.15,15.13,15.14,182550.0,13.6179,13.6359,13.6179,13.6269,182550.0
2024-07-09 10:50:00,15.14,15.17,15.12,15.17,374090.0,13.6269,13.6539,13.6089,13.6539,374090.0
2024-07-09 11:00:00,15.17,15.17,15.09,15.12,420308.0,13.6539,13.6539,13.5819,13.6089,420308.0
2024-07-09 11:10:00,15.12,15.12,15.07,15.1,355662.0,13.6089,13.6089,13.5639,13.5909,355662.0
2024-07-09 11:20:00,15.1,15.1,15.06,15.09,256015.0,13.5909,13.5909,13.5549,13.5819,256015.0
2024-07-09 11:30:00,15.09,15.13,15.08,15.11,394796.0,13.5819,13.6179,13.5729,13.5999,394796.0
2024-07-09 11:40:00,15.12,15.14,15.1,15.14,226883.0,13.6089,13.6269,13.5909,13.6269,226883.0
2024-07-09 11:50:00,15.14,15.15,15.13,15.15,143202.0,13.6269,13.6359,13.6179,13.6359,143202.0
2024-07-09 12:00:00,15.15,15.17,15.14,15.16,390604.0,13.6359,13.6539,13.6269,13.6449,390604.0
2024-07-09 12:10:00,15.17,15.19,15.14,15.19,397700.0,13.6539,13.6719,13.6269,13.6719,397700.0
2024-07-09 12:20:00,15.18,15.21,15.18,15.21,269651.0,13.6629,13.6899,13.6629,13.6899,269651.0
2024-07-09 12:30:00,15.21,15.22,15.2,15.21,184617.0,13.6899,13.6989,13.6809,13.6899,184617.0
2024-07-09 12:40:00,15.21,15.22,15.14,15.18,511906.0,13.6899,13.6989,13.6269,13.6629,511906.0
2024-07-09 12:50:00,15.18,15.18,15.15,15.18,320751.0,13.6629,13.6629,13.6359,13.6629,320751.0
2024-07-09 13:00:00,15.18,15.21,15.17,15.21,205341.0,13.6629,13.6899,13.6539,13.6899,205341.0
2024-07-09 13:10:00,15.21,15.21,15.18,15.2,204942.0,13.6899,13.6899,13.6629,13.6809,204942.0
2024-07-09 13:20:00,15.2,15.23,15.19,15.23,246105.0,13.6809,13.7079,13.6719,13.7079,246105.0
2024-07-09 13:30:00,15.23,15.23,15.18,15.19,217113.0,13.7079,13.7079,13.6629,13.6719,217113.0
2024-07-09 13:40:00,15.18,15.2,15.15,15.2,424523.0,13.6629,13.6809,13.6359,13.6809,424523.0
2024-07-09 13:50:00,15.2,15.2,15.16,15.18,223588.0,13.6809,13.6809,13.6449,13.6629,223588.0
2024-07-09 14:00:00,15.17,15.19,15.16,15.18,205521.0,13.6539,13.6719,13.6449,13.6629,205521.0
2024-07-09 14:10:00,15.18,15.19,15.16,15.19,132276.0,13.6629,13.6719,13.6449,13.6719,132276.0
2024-07-09 14:20:00,15.19,15.2,15.17,15.2,327498.0,13.6719,13.6809,13.6539,13.6809,327498.0
2024-07-09 14:30:00,15.2,15.2,15.18,15.2,129745.0,13.6809,13.6809,13.6629,13.6809,129745.0
2024-07-09 14:40:00,15.2,15.22,15.19,15.21,201692.0,13.6809,13.6989,13.6719,13.6899,201692.0
2024-07-09 14:50:00,15.21,15.22,15.18,15.2,283595.0,13.6899,13.6989,13.6629,13.6809,283595.0
2024-07-09 15:00:00,15.2,15.2,15.16,15.16,325568.0,13.6809,13.6809,13.6449,13.6449,325568.0
2024-07-09 15:10:00,15.16,15.17,15.15,15.16,322916.0,13.6449,13.6539,13.6359,13.6449,322916.0
2024-07-09 15:20:00,15.16,15.19,15.15,15.19,261035.0,13.6449,13.6719,13.6359,13.6719,261035.0
2024-07-09 15:30:00,15.18,15.19,15.16,15.17,505969.0,13.6629,13.6719,13.6449,13.6539,505969.0
2024-07-09 15:40:00,15.17,15.18,15.16,15.17,440798.0,13.6539,13.6629,13.6449,13.6539,440798.0
2024-07-09 15:50:00,15.17,15.18,15.12,15.14,1421475.0,13.6539,13.6629,13.6089,13.6269,1421475.0
2024-07-10 09:30:00,15.21,15.22,15.12,15.14,668325.0,13.6899,13.6989,13.6089,13.6269,668325.0
2024-07-10 09:40:00,15.14,15.18,15.09,15.12,731751.0,13.6269,13.6629,13.5819,13.6089,731751.0
2024-07-10 09:50:00,15.12,15.13,15.08,15.1,535658.0,13.6089,13.6179,13.5729,13.5909,535658.0
2024-07-10 10:00:00,15.09,15.15,15.09,15.14,351229.0,13.5819,13.6359,13.5819,13.6269,351229.0
2024-07-10 10:10:00,15.14,15.15,15.11,15.14,271671.0,13.6269,13.6359,13.5999,13.6269,271671.0
2024-07-10 10:20:00,15.13,15.15,15.08,15.08,373505.0,13.6179,13.6359,13.5729,13.5729,373505.0
2024-07-10 10:30:00,15.08,15.13,15.06,15.13,281893.0,13.5729,13.6179,13.5549,13.6179,281893.0
2024-07-10 10:40:00,15.13,15.15,15.1,15.11,201081.0,13.6179,13.6359,13.5909,13.5999,201081.0
2024-07-10 10:50:00,15.11,15.12,15.09,15.11,172565.0,13.5999,13.6089,13.5819,13.5999,172565.0
2024-07-10 11:00:00,15.11,15.14,15.1,15.13,178693.0,13.5999,13.6269,13.5909,13.6179,178693.0
2024-07-10 11:10:00,15.13,15.15,15.11,15.15,195359.0,13.6179,13.6359,13.5999,13.6359,195359.0
2024-07-10 11:20:00,15.14,15.18,15.14,15.17,223522.0,13.6269,13.6629,13.6269,13.6539,223522.0
2024-07-10 11:30:00,15.17,15.18,15.14,15.16,135956.0,13.6539,13.6629,13.6269,13.6449,135956.0
2024-07-10 11:40:00,15.16,15.17,15.13,15.17,469477.0,13.6449,13.6539,13.6179,13.6539,469477.0
2024-07-10 11:50:00,15.17,15.17,15.14,15.16,298171.0,13.6539,13.6539,13.6269,13.6449,298171.0
2024-07-10 12:00:00,15.15,15.16,15.11,15.13,190797.0,13.6359,13.6449,13.5999,13.6179,190797.0
2024-07-10 12:10:00,15.12,15.14,15.1,15.13,266961.0,13.6089,13.6269,13.5909,13.6179,266961.0
2024-07-10 12:20:00,15.12,15.13,15.09,15.1,212646.0,13.6089,13.6179,13.5819,13.5909,212646.0
2024-07-10 12:30:00,15.1,15.1,15.07,15.08,352171.0,13.5909,13.5909,13.5639,13.5729,352171.0
2024-07-10 12:40:00,15.07,15.12,15.07,15.1,220510.0,13.5639,13.6089,13.5639,13.5909,220510.0
2024-07-10 12:50:00,15.1,15.12,15.07,15.1,863738.0,13.5909,13.6089,13.5639,13.5909,863738.0
2024-07-10 13:00:00,15.1,15.11,15.07,15.08,468439.0,13.5909,13.5999,13.5639,13.5729,468439.0
2024-07-10 13:10:00,15.08,15.1,15.02,15.03,229274.0,13.5729,13.5909,13.5189,13.5279,229274.0
2024-07-10 13:20:00,15.03,15.03,15.0,15.01,209108.0,13.5279,13.5279,13.5009,13.5099,209108.0
2024-07-10 13:30:00,15.01,15.01,14.98,15.01,163887.0,13.5099,13.5099,13.4829,13.5099,163887.0
2024-07-10 13:40:00,15.01,15.03,15.0,15.02,350697.0,13.5099,13.5279,13.5009,13.5189,350697.0
2024-07-10 13:50:00,15.03,15.07,15.02,15.07,211777.0,13.5279,13.5639,13.5189,13.5639,211777.0
2024-07-10 14:00:00,15.07,15.07,15.04,15.04,245196.0,13.5639,13.5639,13.5369,13.5369,245196.0
2024-07-10 14:10:00,15.04,15.05,15.03,15.04,130400.0,13.5369,13.5459,13.5279,13.5369,130400.0
2024-07-10 14:20:00,15.05,15.06,15.04,15.06,177513.0,13.5459,13.5549,13.5369,13.5549,177513.0
2024-07-10 14:30:00,15.06,15.09,15.05,15.09,216913.0,13.5549,13.5819,13.5459,13.5819,216913.0
2024-07-10 14:40:00,15.09,15.1,15.08,15.1,96421.0,13.5819,13.5909,13.5729,13.5909,96421.0
2024-07-10 14:50:00,15.1,15.1,15.07,15.09,216690.0,13.5909,13.5909,13.5639,13.5819,216690.0
2024-07-10 15:00:00,15.08,15.11,15.08,15.11,115421.0,13.5729,13.5999,13.5729,13.5999,115421.0
2024-07-10 15:10:00,15.11,15.12,15.1,15.11,350249.0,13.5999,13.6089,13.5909,13.5999,350249.0
2024-07-10 15:20:00,15.11,15.12,15.1,15.11,245099.0,13.5999,13.6089,13.5909,13.5999,245099.0
2024-07-10 15:30:00,15.1,15.11,15.06,15.07,532028.0,13.5909,13.5999,13.5549,13.5639,532028.0
2024-07-10 15:40:00,15.07,15.11,15.06,15.1,544890.0,13.5639,13.5999,13.5549,13.5909,544890.0
2024-07-10 15:50:00,15.11,15.17,15.1,15.15,1784868.0,13.5999,13.6539,13.5909,13.6359,1784868.0
2024-07-11 09:30:00,15.16,15.18,15.11,15.16,481734.0,13.6449,13.6629,13.5999,13.6449,481734.0
2024-07-11 09:40:00,15.16,15.24,15.14,15.23,326210.0,13.6449,13.7169,13.6269,13.7079,326210.0
2024-07-11 09:50:00,15.23,15.24,15.15,15.16,206164.0,13.7079,13.7169,13.6359,13.6449,206164.0
2024-07-11 10:00:00,15.16,15.18,15.13,15.13,160432.0,13.6449,13.6629,13.6179,13.6179,160432.0
2024-07-11 10:10:00,15.13,15.15,15.1,15.1,256583.0,13.6179,13.6359,13.5909,13.5909,256583.0
2024-07-11 10:20:00,15.1,15.11,15.07,15.07,280337.0,13.5909,13.5999,13.5639,13.5639,280337.0
2024-07-11 10:30:00,15.08,15.18,15.07,15.13,479577.0,13.5729,13.6629,13.5639,13.6179,479577.0
2024-07-11 10:40:00,15.13,15.19,15.11,15.16,509302.0,13.6179,13.6719,13.5999,13.6449,509302.0
2024-07-11 10:50:00,15.15,15.19,15.15,15.16,191117.0,13.6359,13.6719,13.6359,13.6449,191117.0
2024-07-11 11:00:00,15.16,15.17,15.1,15.13,310515.0,13.6449,13.6539,13.5909,13.6179,310515.0
2024-07-11 11:10:00,15.13,15.16,15.11,15.13,304823.0,13.6179,13.6449,13.5999,13.6179,304823.0
2024-07-11 11:20:00,15.13,15.14,15.09,15.1,329468.0,13.6179,13.6269,13.5819,13.5909,329468.0
2024-07-11 11:30:00,15.1,15.13,15.09,15.11,285447.0,13.5909,13.6179,13.5819,13.5999,285447.0
2024-07-11 11:40:00,15.11,15.11,15.09,15.09,209283.0,13.5999,13.5999,13.5819,13.5819,209283.0
2024-07-11 11:50:00,15.1,15.11,15.08,15.09,137358.0,13.5909,13.5999,13.5729,13.5819,137358.0
2024-07-11 12:00:00,15.09,15.09,15.06,15.09,255984.0,13.5819,13.5819,13.5549,13.5819,255984.0
2024-07-11 12:10:00,15.09,15.1,15.07,15.08,181514.0,13.5819,13.5909,13.5639,13.5729,181514.0
2024-07-11 12:20:00,15.09,15.09,15.06,15.07,124905.0,13.5819,13.5819,13.5549,13.5639,124905.0
2024-07-11 12:30:00,15.07,15.09,15.04,15.04,423570.0,13.5639,13.5819,13.5369,13.5369,423570.0
2024-07-11 12:40:00,15.05,15.07,15.04,15.05,195746.0,13.5459,13.5639,13.5369,13.5459,195746.0
2024-07-11 12:50:00,15.05,15.08,15.04,15.07,225488.0,13.5459,13.5729,13.5369,13.5639,225488.0
2024-07-11 13:00:00,15.06,15.1,15.05,15.1,221033.0,13.5549,13.5909,13.5459,13.5909,221033.0
2024-07-11 13:10:00,15.1,15.11,15.09,15.09,163619.0,13.5909,13.5999,13.5819,13.5819,163619.0
2024-07-11 13:20:00,15.1,15.11,15.07,15.07,152115.0,13.5909,13.5999,13.5639,13.5639,152115.0
2024-07-11 13:30:00,15.07,15.09,15.06,15.07,412908.0,13.5639,13.5819,13.5549,13.5639,412908.0
2024-07-11 13:40:00,15.08,15.1,15.06,15.07,284070.0,13.5729,13.5909,13.5549,13.5639,284070.0
2024-07-11 13:50:00,15.07,15.12,15.06,15.11,320926.0,13.5639,13.6089,13.5549,13.5999,320926.0
2024-07-11 14:00:00,15.11,15.11,15.07,15.07,229847.0,13.5999,13.5999,13.5639,13.5639,229847.0
2024-07-11 14:10:00,15.07,15.13,15.06,15.12,280188.0,13.5639,13.6179,13.5549,13.6089,280188.0
2024-07-11 14:20:00,15.11,15.12,15.09,15.12,151137.0,13.5999,13.6089,13.5819,13.6089,151137.0
2024-07-11 14:30:00,15.12,15.14,15.11,15.14,212029.0,13.6089,13.6269,13.5999,13.6269,212029.0
2024-07-11 14:40:00,15.14,15.14,15.11,15.14,156832.0,13.6269,13.6269,13.5999,13.6269,156832.0
2024-07-11 14:50:00,15.14,15.16,15.13,15.16,292531.0,13.6269,13.6449,13.6179,13.6449,292531.0
2024-07-11 15:00:00,15.15,15.17,15.15,15.16,247902.0,13.6359,13.6539,13.6359,13.6449,247902.0
2024-07-11 15:10:00,15.16,15.16,15.14,15.15,153559.0,13.6449,13.6449,13.6269,13.6359,153559.0
2024-07-11 15:20:00,15.15,15.15,15.12,15.14,296972.0,13.6359,13.6359,13.6089,13.6269,296972.0
2024-07-11 15:30:00,15.15,15.17,15.14,15.17,478765.0,13.6359,13.6539,13.6269,13.6539,478765.0
2024-07-11 15:40:00,15.17,15.17,15.14,15.15,345096.0,13.6539,13.6539,13.6269,13.6359,345096.0
2024-07-11 15:50:00,15.15,15.19,15.14,15.19,840091.0,13.6359,13.6719,13.6269,13.6719,840091.0
2024-07-12 09:30:00,15.13,15.17,15.09,15.11,349952.0,13.6179,13.6539,13.5819,13.5999,349952.0
2024-07-12 09:40:00,15.1,15.12,15.06,15.1,292635.0,13.5909,13.6089,13.5549,13.5909,292635.0
2024-07-12 09:50:00,15.11,15.11,15.07,15.1,243549.0,13.5999,13.5999,13.5639,13.5909,243549.0
2024-07-12 10:00:00,15.1,15.13,15.07,15.1,307058.0,13.5909,13.6179,13.5639,13.5909,307058.0
2024-07-12 10:10:00,15.09,15.14,15.06,15.08,267077.0,13.5819,13.6269,13.5549,13.5729,267077.0
2024-07-12 10:20:00,15.08,15.08,15.05,15.08,120933.0,13.5729,13.5729,13.5459,13.5729,120933.0
2024-07-12 10:30:00,15.07,15.08,15.05,15.06,157525.0,13.5639,13.5729,13.5459,13.5549,157525.0
2024-07-12 10:40:00,15.06,15.07,15.04,15.04,123599.0,13.5549,13.5639,13.5369,13.5369,123599.0
2024-07-12 10:50:00,15.04,15.05,15.02,15.04,197242.0,13.5369,13.5459,13.5189,13.5369,197242.0
2024-07-12 11:00:00,15.04,15.07,15.03,15.05,151522.0,13.5369,13.5639,13.5279,13.5459,151522.0
2024-07-12 11:10:00,15.05,15.06,15.04,15.04,103432.0,13.5459,13.5549,13.5369,13.5369,103432.0
2024-07-12 11:20:00,15.05,15.06,15.03,15.03,139516.0,13.5459,13.5549,13.5279,13.5279,139516.0
2024-07-12 11:30:00,15.04,15.04,15.02,15.03,147136.0,13.5369,13.5369,13.5189,13.5279,147136.0
2024-07-12 11:40:00,15.03,15.05,15.03,15.03,96385.0,13.5279,13.5459,13.5279,13.5279,96385.0
2024-07-12 11:50:00,15.04,15.06,15.02,15.03,164794.0,13.5369,13.5549,13.5189,13.5279,164794.0
2024-07-12 12:00:00,15.02,15.04,15.01,15.02,155927.0,13.5189,13.5369,13.5099,13.5189,155927.0
2024-07-12 12:10:00,15.02,15.03,15.0,15.03,233261.0,13.5189,13.5279,13.5009,13.5279,233261.0
2024-07-12 12:20:00,15.03,15.04,15.02,15.03,110189.0,13.5279,13.5369,13.5189,13.5279,110189.0
2024-07-12 12:30:00,15.04,15.06,15.03,15.05,141734.0,13.5369,13.5549,13.5279,13.5459,141734.0
2024-07-12 12:40:00,15.06,15.06,15.03,15.05,85907.0,13.5549,13.5549,13.5279,13.5459,85907.0
2024-07-12 12:50:00,15.04,15.08,15.04,15.08,137526.0,13.5369,13.5729,13.5369,13.5729,137526.0
2024-07-12 13:00:00,15.07,15.08,15.05,15.06,80404.0,13.5639,13.5729,13.5459,13.5549,80404.0
2024-07-12 13:10:00,15.05,15.07,15.05,15.05,91943.0,13.5459,13.5639,13.5459,13.5459,91943.0
2024-07-12 13:20:00,15.05,15.07,15.04,15.07,115372.0,13.5459,13.5639,13.5369,13.5639,115372.0
2024-07-12 13:30:00,15.07,15.08,15.06,15.07,78528.0,13.5639,13.5729,13.5549,13.5639,78528.0
2024-07-12 13:40:00,15.08,15.1,15.07,15.1,185714.0,13.5729,13.5909,13.5639,13.5909,185714.0
2024-07-12 13:50:00,15.1,15.13,15.09,15.13,310568.0,13.5909,13.6179,13.5819,13.6179,310568.0
2024-07-12 14:00:00,15.13,15.14,15.11,15.14,162826.0,13.6179,13.6269,13.5999,13.6269,162826.0
2024-07-12 14:10:00,15.14,15.14,15.1,15.1,160531.0,13.6269,13.6269,13.5909,13.5909,160531.0
2024-07-12 14:20:00,15.11,15.11,15.07,15.07,136473.0,13.5999,13.5999,13.5639,13.5639,136473.0
2024-07-12 14:30:00,15.08,15.09,15.07,15.09,86208.0,13.5729,13.5819,13.5639,13.5819,86208.0
2024-07-12 14:40:00,15.09,15.11,15.08,15.11,145748.0,13.5819,13.5999,13.5729,13.5999,145748.0
2024-07-12 14:50:00,15.11,15.11,15.08,15.09,141958.0,13.5999,13.5999,13.5729,13.5819,141958.0
2024-07-12 15:00:00,15.09,15.09,15.07,15.09,123394.0,13.5819,13.5819,13.5639,13.5819,123394.0
2024-07-12 15:10:00,15.08,15.09,15.07,15.09,132722.0,13.5729,13.5819,13.5639,13.5819,132722.0
2024-07-12 15:20:00,15.09,15.1,15.08,15.1,203183.0,13.5819,13.5909,13.5729,13.5909,203183.0
2024-07-12 15:30:00,15.1,15.1,15.08,15.08,189834.0,13.5909,13.5909,13.5729,13.5729,189834.0
2024-07-12 15:40:00,15.08,15.09,15.06,15.07,240029.0,13.5729,13.5819,13.5549,13.5639,240029.0
2024-07-12 15:50:00,15.07,15.11,15.06,15.09,1100894.0,13.5639,13.5999,13.5549,13.5819,1100894.0
2024-07-15 09:30:00,15.1,15.13,15.05,15.06,363819.0,13.5909,13.6179,13.5459,13.5549,363819.0
2024-07-15 09:40:00,15.06,15.08,15.03,15.04,281247.0,13.5549,13.5729,13.5279,13.5369,281247.0
2024-07-15 09:50:00,15.04,15.12,15.03,15.11,361265.0,13.5369,13.6089,13.5279,13.5999,361265.0
2024-07-15 10:00:00,15.11,15.15,15.1,15.13,268652.0,13.5999,13.6359,13.5909,13.6179,268652.0
2024-07-15 10:10:00,15.13,15.14,15.09,15.13,341526.0,13.6179,13.6269,13.5819,13.6179,341526.0
2024-07-15 10:20:00,15.13,15.15,15.12,15.15,303210.0,13.6179,13.6359,13.6089,13.6359,303210.0
2024-07-15 10:30:00,15.15,15.15,15.12,15.15,182989.0,13.6359,13.6359,13.6089,13.6359,182989.0
2024-07-15 10:40:00,15.15,15.2,15.13,15.2,255850.0,13.6359,13.6809,13.6179,13.6809,255850.0
2024-07-15 10:50:00,15.2,15.22,15.19,15.2,334122.0,13.6809,13.6989,13.6719,13.6809,334122.0
2024-07-15 11:00:00,15.19,15.22,15.18,15.2,207242.0,13.6719,13.6989,13.6629,13.6809,207242.0
2024-07-15 11:10:00,15.2,15.2,15.18,15.19,161990.0,13.6809,13.6809,13.6629,13.6719,161990.0
2024-07-15 11:20:00,15.19,15.21,15.18,15.21,275959.0,13.6719,13.6899,13.6629,13.6899,275959.0
2024-07-15 11:30:00,15.21,15.26,15.18,15.25,410517.0,13.6899,13.7349,13.6629,13.7259,410517.0
2024-07-15 11:40:00,15.25,15.26,15.24,15.26,166128.0,13.7259,13.7349,13.7169,13.7349,166128.0
2024-07-15 11:50:00,15.26,15.29,15.25,15.28,180397.0,13.7349,13.7619,13.7259,13.7529,180397.0
2024-07-15 12:00:00,15.28,15.28,15.25,15.26,256633.0,13.7529,13.7529,13.7259,13.7349,256633.0
2024-07-15 12:10:00,15.26,15.28,15.25,15.27,169288.0,13.7349,13.7529,13.7259,13.7439,169288.0
2024-07-15 12:20:00,15.27,15.28,15.26,15.27,220894.0,13.7439,13.7529,13.7349,13.7439,220894.0
2024-07-15 12:30:00,15.27,15.28,15.25,15.28,257963.0,13.7439,13.7529,13.7259,13.7529,257963.0
2024-07-15 12:40:00,15.28,15.34,15.27,15.29,603844.0,13.7529,13.8069,13.7439,13.7619,603844.0
2024-07-15 12:50:00,15.28,15.28,15.25,15.27,285129.0,13.7529,13.7529,13.7259,13.7439,285129.0
2024-07-15 13:00:00,15.28,15.28,15.25,15.28,171532.0,13.7529,13.7529,13.7259,13.7529,171532.0
2024-07-15 13:10:00,15.27,15.29,15.26,15.28,213495.0,13.7439,13.7619,13.7349,13.7529,213495.0
2024-07-15 13:20:00,15.28,15.29,15.25,15.26,208439.0,13.7529,13.7619,13.7259,13.7349,208439.0
2024-07-15 13:30:00,15.25,15.27,15.24,15.25,253327.0,13.7259,13.7439,13.7169,13.7259,253327.0
2024-07-15 13:40:00,15.25,15.26,15.23,15.26,189493.0,13.7259,13.7349,13.7079,13.7349,189493.0
2024-07-15 13:50:00,15.26,15.27,15.25,15.26,199387.0,13.7349,13.7439,13.7259,13.7349,199387.0
2024-07-15 14:00:00,15.26,15.27,15.23,15.25,280250.0,13.7349,13.7439,13.7079,13.7259,280250.0
2024-07-15 14:10:00,15.26,15.31,15.25,15.31,284610.0,13.7349,13.7799,13.7259,13.7799,284610.0
2024-07-15 14:20:00,15.31,15.33,15.3,15.32,348895.0,13.7799,13.7979,13.7709,13.7889,348895.0
2024-07-15 14:30:00,15.32,15.34,15.31,15.34,229171.0,13.7889,13.8069,13.7799,13.8069,229171.0
2024-07-15 14:40:00,15.34,15.35,15.33,15.34,216315.0,13.8069,13.8159,13.7979,13.8069,216315.0
2024-07-15 14:50:00,15.34,15.34,15.32,15.34,157316.0,13.8069,13.8069,13.7889,13.8069,157316.0
2024-07-15 15:00:00,15.34,15.34,15.31,15.32,232372.0,13.8069,13.8069,13.7799,13.7889,232372.0
2024-07-15 15:10:00,15.32,15.32,15.3,15.31,224594.0,13.7889,13.7889,13.7709,13.7799,224594.0
2024-07-15 15:20:00,15.31,15.32,15.29,15.31,289312.0,13.7799,13.7889,13.7619,13.7799,289312.0
2024-07-15 15:30:00,15.32,15.32,15.3,15.3,239404.0,13.7889,13.7889,13.7709,13.7709,239404.0
2024-07-15 15:40:00,15.31,15.31,15.25,15.27,1076874.0,13.7799,13.7799,13.7259,13.7439,1076874.0
2024-07-15 15:50:00,15.27,15.27,15.19,15.21,1401512.0,13.7439,13.7439,13.6719,13.6899,1401512.0
2024-07-16 09:30:00,15.3,15.33,15.17,15.21,626674.0,13.7709,13.7979,13.6539,13.6899,626674.0
2024-07-16 09:40:00,15.21,15.22,15.16,15.17,319826.0,13.6899,13.6989,13.6449,13.6539,319826.0
2024-07-16 09:50:00,15.17,15.18,15.15,15.15,301211.0,13.6539,13.6629,13.6359,13.6359,301211.0
2024-07-16 10:00:00,15.15,15.2,15.13,15.15,407367.0,13.6359,13.6809,13.6179,13.6359,407367.0
2024-07-16 10:10:00,15.16,15.16,15.11,15.14,116642.0,13.6449,13.6449,13.5999,13.6269,116642.0
2024-07-16 10:20:00,15.14,15.16,15.13,15.15,250013.0,13.6269,13.6449,13.6179,13.6359,250013.0
2024-07-16 10:30:00,15.15,15.17,15.13,15.16,131381.0,13.6359,13.6539,13.6179,13.6449,131381.0
2024-07-16 10:40:00,15.17,15.17,15.14,15.16,115003.0,13.6539,13.6539,13.6269,13.6449,115003.0
2024-07-16 10:50:00,15.16,15.17,15.15,15.17,179267.0,13.6449,13.6539,13.6359,13.6539,179267.0
2024-07-16 11:00:00,15.17,15.22,15.16,15.2,433506.0,13.6539,13.6989,13.6449,13.6809,433506.0
2024-07-16 11:10:00,15.2,15.23,15.19,15.23,248473.0,13.6809,13.7079,13.6719,13.7079,248473.0
2024-07-16 11:20:00,15.23,15.24,15.2,15.2,426975.0,13.7079,13.7169,13.6809,13.6809,426975.0
2024-07-16 11:30:00,15.2,15.21,15.17,15.19,223404.0,13.6809,13.6899,13.6539,13.6719,223404.0
2024-07-16 11:40:00,15.19,15.23,15.18,15.21,229383.0,13.6719,13.7079,13.6629,13.6899,229383.0
2024-07-16 11:50:00,15.21,15.21,15.14,15.18,431778.0,13.6899,13.6899,13.6269,13.6629,431778.0
2024-07-16 12:00:00,15.18,15.19,15.17,15.18,246221.0,13.6629,13.6719,13.6539,13.6629,246221.0
2024-07-16 12:10:00,15.18,15.19,15.16,15.17,178440.0,13.6629,13.6719,13.6449,13.6539,178440.0
2024-07-16 12:20:00,15.17,15.17,15.11,15.12,353906.0,13.6539,13.6539,13.5999,13.6089,353906.0
2024-07-16 12:30:00,15.12,15.13,15.07,15.07,225700.0,13.6089,13.6179,13.5639,13.5639,225700.0
2024-07-16 12:40:00,15.08,15.11,15.05,15.11,197464.0,13.5729,13.5999,13.5459,13.5999,197464.0
2024-07-16 12:50:00,15.11,15.11,15.09,15.1,86980.0,13.5999,13.5999,13.5819,13.5909,86980.0
2024-07-16 13:00:00,15.1,15.12,15.08,15.12,215984.0,13.5909,13.6089,13.5729,13.6089,215984.0
2024-07-16 13:10:00,15.11,15.12,15.08,15.1,137891.0,13.5999,13.6089,13.5729,13.5909,137891.0
2024-07-16 13:20:00,15.09,15.11,15.08,15.1,147882.0,13.5819,13.5999,13.5729,13.5909,147882.0
2024-07-16 13:30:00,15.09,15.14,15.09,15.14,146395.0,13.5819,13.6269,13.5819,13.6269,146395.0
2024-07-16 13:40:00,15.14,15.15,15.12,15.15,170154.0,13.6269,13.6359,13.6089,13.6359,170154.0
2024-07-16 13:50:00,15.14,15.16,15.14,15.15,189921.0,13.6269,13.6449,13.6269,13.6359,189921.0
2024-07-16 14:00:00,15.15,15.17,15.13,15.17,118996.0,13.6359,13.6539,13.6179,13.6539,118996.0
2024-07-16 14:10:00,15.17,15.18,15.16,15.17,159461.0,13.6539,13.6629,13.6449,13.6539,159461.0
2024-07-16 14:20:00,15.17,15.19,15.15,15.17,204767.0,13.6539,13.6719,13.6359,13.6539,204767.0
2024-07-16 14:30:00,15.17,15.18,15.15,15.18,204809.0,13.6539,13.6629,13.6359,13.6629,204809.0
2024-07-16 14:40:00,15.18,15.18,15.14,15.15,215479.0,13.6629,13.6629,13.6269,13.6359,215479.0
2024-07-16 14:50:00,15.16,15.18,15.14,15.18,229615.0,13.6449,13.6629,13.6269,13.6629,229615.0
2024-07-16 15:00:00,15.18,15.19,15.17,15.18,151248.0,13.6629,13.6719,13.6539,13.6629,151248.0
2024-07-16 15:10:00,15.18,15.18,15.16,15.17,105677.0,13.6629,13.6629,13.6449,13.6539,105677.0
2024-07-16 15:20:00,15.17,15.18,15.16,15.18,130903.0,13.6539,13.6629,13.6449,13.6629,130903.0
2024-07-16 15:30:00,15.18,15.18,15.15,15.15,212990.0,13.6629,13.6629,13.6359,13.6359,212990.0
2024-07-16 15:40:00,15.16,15.16,15.14,15.15,301612.0,13.6449,13.6449,13.6269,13.6359,301612.0
2024-07-16 15:50:00,15.15,15.19,15.15,15.19,814980.0,13.6359,13.6719,13.6359,13.6719,814980.0
2024-07-17 09:30:00,15.12,15.22,15.12,15.18,343575.0,13.6089,13.6989,13.6089,13.6629,343575.0
2024-07-17 09:40:00,15.18,15.22,15.15,15.16,228665.0,13.6629,13.6989,13.6359,13.6449,228665.0
2024-07-17 09:50:00,15.17,15.21,15.16,15.19,184905.0,13.6539,13.6899,13.6449,13.6719,184905.0
2024-07-17 10:00:00,15.19,15.2,15.15,15.16,298031.0,13.6719,13.6809,13.6359,13.6449,298031.0
2024-07-17 10:10:00,15.16,15.17,15.12,15.16,204928.0,13.6449,13.6539,13.6089,13.6449,204928.0
2024-07-17 10:20:00,15.16,15.17,15.15,15.17,87862.0,13.6449,13.6539,13.6359,13.6539,87862.0
2024-07-17 10:30:00,15.17,15.17,15.12,15.13,297648.0,13.6539,13.6539,13.6089,13.6179,297648.0
2024-07-17 10:40:00,15.13,15.17,15.12,15.17,169893.0,13.6179,13.6539,13.6089,13.6539,169893.0
2024-07-17 10:50:00,15.17,15.18,15.15,15.15,126848.0,13.6539,13.6629,13.6359,13.6359,126848.0
2024-07-17 11:00:00,15.14,15.19,15.14,15.17,157742.0,13.6269,13.6719,13.6269,13.6539,157742.0
2024-07-17 11:10:00,15.17,15.18,15.13,15.15,265642.0,13.6539,13.6629,13.6179,13.6359,265642.0
2024-07-17 11:20:00,15.15,15.16,15.12,15.12,393883.0,13.6359,13.6449,13.6089,13.6089,393883.0
2024-07-17 11:30:00,15.12,15.13,15.1,15.13,225206.0,13.6089,13.6179,13.5909,13.6179,225206.0
2024-07-17 11:40:00,15.13,15.15,15.12,15.15,182171.0,13.6179,13.6359,13.6089,13.6359,182171.0
2024-07-17 11:50:00,15.15,15.16,15.14,15.14,102441.0,13.6359,13.6449,13.6269,13.6269,102441.0
2024-07-17 12:00:00,15.15,15.16,15.12,15.13,221290.0,13.6359,13.6449,13.6089,13.6179,221290.0
2024-07-17 12:10:00,15.13,15.14,15.11,15.12,214257.0,13.6179,13.6269,13.5999,13.6089,214257.0
2024-07-17 12:20:00,15.13,15.13,15.1,15.12,128213.0,13.6179,13.6179,13.5909,13.6089,128213.0
2024-07-17 12:30:00,15.11,15.13,15.1,15.13,135856.0,13.5999,13.6179,13.5909,13.6179,135856.0
2024-07-17 12:40:00,15.12,15.13,15.1,15.11,191445.0,13.6089,13.6179,13.5909,13.5999,191445.0
2024-07-17 12:50:00,15.11,15.14,15.1,15.14,173636.0,13.5999,13.6269,13.5909,13.6269,173636.0
2024-07-17 13:00:00,15.14,15.14,15.1,15.11,256946.0,13.6269,13.6269,13.5909,13.5999,256946.0
2024-07-17 13:10:00,15.11,15.12,15.1,15.12,183170.0,13.5999,13.6089,13.5909,13.6089,183170.0
2024-07-17 13:20:00,15.12,15.12,15.1,15.12,181885.0,13.6089,13.6089,13.5909,13.6089,181885.0
2024-07-17 13:30:00,15.12,15.14,15.11,15.13,164593.0,13.6089,13.6269,13.5999,13.6179,164593.0
2024-07-17 13:40:00,15.13,15.15,15.12,15.15,121278.0,13.6179,13.6359,13.6089,13.6359,121278.0
2024-07-17 13:50:00,15.15,15.15,15.12,15.13,158414.0,13.6359,13.6359,13.6089,13.6179,158414.0
2024-07-17 14:00:00,15.13,15.13,15.1,15.12,259322.0,13.6179,13.6179,13.5909,13.6089,259322.0
2024-07-17 14:10:00,15.12,15.12,15.08,15.09,308706.0,13.6089,13.6089,13.5729,13.5819,308706.0
2024-07-17 14:20:00,15.09,15.12,15.08,15.12,204742.0,13.5819,13.6089,13.5729,13.6089,204742.0
2024-07-17 14:30:00,15.12,15.13,15.1,15.12,241044.0,13.6089,13.6179,13.5909,13.6089,241044.0
2024-07-17 14:40:00,15.12,15.12,15.1,15.12,112764.0,13.6089,13.6089,13.5909,13.6089,112764.0
2024-07-17 14:50:00,15.12,15.12,15.1,15.12,83630.0,13.6089,13.6089,13.5909,13.6089,83630.0
2024-07-17 15:00:00,15.12,15.13,15.11,15.13,132303.0,13.6089,13.6179,13.5999,13.6179,132303.0
2024-07-17 15:10:00,15.13,15.15,15.12,15.15,114480.0,13.6179,13.6359,13.6089,13.6359,114480.0
2024-07-17 15:20:00,15.15,15.17,15.14,15.16,161201.0,13.6359,13.6539,13.6269,13.6449,161201.0
2024-07-17 15:30:00,15.17,15.19,15.16,15.19,214594.0,13.6539,13.6719,13.6449,13.6719,214594.0
2024-07-17 15:40:00,15.19,15.2,15.16,15.17,301260.0,13.6719,13.6809,13.6449,13.6539,301260.0
2024-07-17 15:50:00,15.16,15.17,15.13,15.13,966655.0,13.6449,13.6539,13.6179,13.6179,966655.0
2024-07-18 09:30:00,14.99,15.05,14.94,15.03,885744.0,13.4919,13.5459,13.4469,13.5279,885744.0
2024-07-18 09:40:00,15.03,15.05,15.01,15.01,211230.0,13.5279,13.5459,13.5099,13.5099,211230.0
2024-07-18 09:50:00,15.01,15.04,15.0,15.02,151863.0,13.5099,13.5369,13.5009,13.5189,151863.0
2024-07-18 10:00:00,15.02,15.03,14.98,14.99,171488.0,13.5189,13.5279,13.4829,13.4919,171488.0
2024-07-18 10:10:00,14.99,15.03,14.97,15.03,247610.0,13.4919,13.5279,13.4739,13.5279,247610.0
2024-07-18 10:20:00,15.03,15.04,15.0,15.0,270671.0,13.5279,13.5369,13.5009,13.5009,270671.0
2024-07-18 10:30:00,15.01,15.03,15.0,15.01,196619.0,13.5099,13.5279,13.5009,13.5099,196619.0
2024-07-18 10:40:00,15.02,15.02,14.94,14.97,309779.0,13.5189,13.5189,13.4469,13.4739,309779.0
2024-07-18 10:50:00,14.96,14.99,14.96,14.99,256045.0,13.4649,13.4919,13.4649,13.4919,256045.0
2024-07-18 11:00:00,14.99,15.0,14.96,14.98,178231.0,13.4919,13.5009,13.4649,13.4829,178231.0
2024-07-18 11:10:00,14.98,14.98,14.96,14.98,149028.0,13.4829,13.4829,13.4649,13.4829,149028.0
2024-07-18 11:20:00,14.98,15.0,14.97,14.99,271635.0,13.4829,13.5009,13.4739,13.4919,271635.0
2024-07-18 11:30:00,14.98,15.0,14.98,14.98,113213.0,13.4829,13.5009,13.4829,13.4829,113213.0
2024-07-18 11:40:00,14.98,15.02,14.98,14.99,255289.0,13.4829,13.5189,13.4829,13.4919,255289.0
2024-07-18 11:50:00,15.0,15.02,14.99,15.02,136917.0,13.5009,13.5189,13.4919,13.5189,136917.0
2024-07-18 12:00:00,15.02,15.04,15.01,15.04,186938.0,13.5189,13.5369,13.5099,13.5369,186938.0
2024-07-18 12:10:00,15.04,15.04,14.99,15.0,189812.0,13.5369,13.5369,13.4919,13.5009,189812.0
2024-07-18 12:20:00,14.99,15.0,14.96,14.98,107010.0,13.4919,13.5009,13.4649,13.4829,107010.0
2024-07-18 12:30:00,14.97,14.99,14.96,14.98,109756.0,13.4739,13.4919,13.4649,13.4829,109756.0
2024-07-18 12:40:00,14.97,15.0,14.96,14.96,226456.0,13.4739,13.5009,13.4649,13.4649,226456.0
2024-07-18 12:50:00,14.97,15.0,14.96,15.0,240142.0,13.4739,13.5009,13.4649,13.5009,240142.0
2024-07-18 13:00:00,15.0,15.01,14.96,14.97,253063.0,13.5009,13.5099,13.4649,13.4739,253063.0
2024-07-18 13:10:00,14.97,14.99,14.97,14.98,129744.0,13.4739,13.4919,13.4739,13.4829,129744.0
2024-07-18 13:20:00,14.99,15.0,14.97,14.98,116592.0,13.4919,13.5009,13.4739,13.4829,116592.0
2024-07-18 13:30:00,14.98,14.99,14.97,14.99,198702.0,13.4829,13.4919,13.4739,13.4919,198702.0
2024-07-18 13:40:00,14.98,15.0,14.98,14.99,122017.0,13.4829,13.5009,13.4829,13.4919,122017.0
2024-07-18 13:50:00,15.0,15.01,14.98,14.98,193500.0,13.5009,13.5099,13.4829,13.4829,193500.0
2024-07-18 14:00:00,14.99,14.99,14.96,14.96,660947.0,13.4919,13.4919,13.4649,13.4649,660947.0
2024-07-18 14:10:00,14.96,14.98,14.94,14.94,299685.0,13.4649,13.4829,13.4469,13.4469,299685.0
2024-07-18 14:20:00,14.94,14.94,14.91,14.92,130801.0,13.4469,13.4469,13.4199,13.4289,130801.0
2024-07-18 14:30:00,14.93,14.93,14.9,14.91,165236.0,13.4379,13.4379,13.4109,13.4199,165236.0
2024-07-18 14:40:00,14.91,14.93,14.9,14.91,199683.0,13.4199,13.4379,13.4109,13.4199,199683.0
2024-07-18 14:50:00,14.9,14.91,14.88,14.9,173545.0,13.4109,13.4199,13.3929,13.4109,173545.0
2024-07-18 15:00:00,14.9,14.91,14.88,14.88,117190.0,13.4109,13.4199,13.3929,13.3929,117190.0
2024-07-18 15:10:00,14.89,14.89,14.85,14.87,281272.0,13.4019,13.4019,13.3659,13.3839,281272.0
2024-07-18 15:20:00,14.87,14.87,14.85,14.86,218814.0,13.3839,13.3839,13.3659,13.3749,218814.0
2024-07-18 15:30:00,14.87,14.88,14.85,14.87,284718.0,13.3839,13.3929,13.3659,13.3839,284718.0
2024-07-18 15:40:00,14.87,14.89,14.85,14.89,573472.0,13.3839,13.4019,13.3659,13.4019,573472.0
2024-07-18 15:50:00,14.89,14.95,14.88,14.94,2137780.0,13.4019,13.4559,13.3929,13.4469,2137780.0
2024-07-19 09:30:00,15.03,15.05,14.97,15.0,435903.0,13.5279,13.5459,13.4739,13.5009,435903.0
2024-07-19 09:40:00,15.0,15.04,14.97,15.03,403950.0,13.5009,13.5369,13.4739,13.5279,403950.0
2024-07-19 09:50:00,15.04,15.08,15.03,15.07,229365.0,13.5369,13.5729,13.5279,13.5639,229365.0
2024-07-19 10:00:00,15.06,15.09,15.03,15.09,244646.0,13.5549,13.5819,13.5279,13.5819,244646.0
2024-07-19 10:10:00,15.09,15.13,15.05,15.07,262174.0,13.5819,13.6179,13.5459,13.5639,262174.0
2024-07-19 10:20:00,15.07,15.07,15.03,15.04,294136.0,13.5639,13.5639,13.5279,13.5369,294136.0
2024-07-19 10:30:00,15.05,15.07,15.0,15.06,210042.0,13.5459,13.5639,13.5009,13.5549,210042.0
2024-07-19 10:40:00,15.06,15.07,15.02,15.02,193468.0,13.5549,13.5639,13.5189,13.5189,193468.0
2024-07-19 10:50:00,15.02,15.04,14.99,15.03,330227.0,13.5189,13.5369,13.4919,13.5279,330227.0
2024-07-19 11:00:00,15.04,15.05,15.02,15.04,266377.0,13.5369,13.5459,13.5189,13.5369,266377.0
2024-07-19 11:10:00,15.04,15.05,15.01,15.05,235284.0,13.5369,13.5459,13.5099,13.5459,235284.0
2024-07-19 11:20:00,15.04,15.05,14.95,14.96,236485.0,13.5369,13.5459,13.4559,13.4649,236485.0
2024-07-19 11:30:00,14.96,14.99,14.93,14.98,208614.0,13.4649,13.4919,13.4379,13.4829,208614.0
2024-07-19 11:40:00,14.98,15.0,14.97,15.0,224946.0,13.4829,13.5009,13.4739,13.5009,224946.0
2024-07-19 11:50:00,15.0,15.02,14.99,15.01,184593.0,13.5009,13.5189,13.4919,13.5099,184593.0
2024-07-19 12:00:00,15.01,15.02,14.99,15.0,225179.0,13.5099,13.5189,13.4919,13.5009,225179.0
2024-07-19 12:10:00,15.01,15.01,14.98,14.98,145730.0,13.5099,13.5099,13.4829,13.4829,145730.0
2024-07-19 12:20:00,14.98,14.99,14.97,14.98,119114.0,13.4829,13.4919,13.4739,13.4829,119114.0
2024-07-19 12:30:00,14.98,14.99,14.95,14.96,179103.0,13.4829,13.4919,13.4559,13.4649,179103.0
2024-07-19 12:40:00,14.96,14.97,14.94,14.95,119892.0,13.4649,13.4739,13.4469,13.4559,119892.0
2024-07-19 12:50:00,14.94,14.99,14.93,14.99,541310.0,13.4469,13.4919,13.4379,13.4919,541310.0
2024-07-19 13:00:00,14.99,15.0,14.97,14.99,190489.0,13.4919,13.5009,13.4739,13.4919,190489.0
2024-07-19 13:10:00,15.0,15.01,14.99,15.01,396937.0,13.5009,13.5099,13.4919,13.5099,396937.0
2024-07-19 13:20:00,15.01,15.02,14.96,14.98,258750.0,13.5099,13.5189,13.4649,13.4829,258750.0
2024-07-19 13:30:00,14.98,15.01,14.97,15.01,173220.0,13.4829,13.5099,13.4739,13.5099,173220.0
2024-07-19 13:40:00,15.01,15.01,14.99,15.0,147715.0,13.5099,13.5099,13.4919,13.5009,147715.0
2024-07-19 13:50:00,15.0,15.0,14.98,14.99,62124.0,13.5009,13.5009,13.4829,13.4919,62124.0
2024-07-19 14:00:00,14.99,15.0,14.96,14.98,198568.0,13.4919,13.5009,13.4649,13.4829,198568.0
2024-07-19 14:10:00,14.98,14.98,14.97,14.97,67323.0,13.4829,13.4829,13.4739,13.4739,67323.0
2024-07-19 14:20:00,14.97,14.98,14.95,14.96,263073.0,13.4739,13.4829,13.4559,13.4649,263073.0
2024-07-19 14:30:00,14.96,14.96,14.91,14.92,301641.0,13.4649,13.4649,13.4199,13.4289,301641.0
2024-07-19 14:40:00,14.93,14.94,14.9,14.93,478164.0,13.4379,13.4469,13.4109,13.4379,478164.0
2024-07-19 14:50:00,14.94,14.95,14.92,14.94,149653.0,13.4469,13.4559,13.4289,13.4469,149653.0
2024-07-19 15:00:00,14.93,14.98,14.93,14.96,362684.0,13.4379,13.4829,13.4379,13.4649,362684.0
2024-07-19 15:10:00,14.96,14.97,14.93,14.93,307466.0,13.4649,13.4739,13.4379,13.4379,307466.0
2024-07-19 15:20:00,14.93,14.94,14.91,14.92,341261.0,13.4379,13.4469,13.4199,13.4289,341261.0
2024-07-19 15:30:00,14.92,14.95,14.91,14.93,527799.0,13.4289,13.4559,13.4199,13.4379,527799.0
2024-07-19 15:40:00,14.93,14.94,14.91,14.93,390424.0,13.4379,13.4469,13.4199,13.4379,390424.0
2024-07-19 15:50:00,14.93,14.95,14.91,14.94,1115195.0,13.4379,13.4559,13.4199,13.4469,1115195.0
2024-07-22 09:30:00,15.01,15.06,14.94,14.96,566680.0,13.5099,13.5549,13.4469,13.4649,566680.0
2024-07-22 09:40:00,14.96,15.01,14.9,14.91,305100.0,13.4649,13.5099,13.4109,13.4199,305100.0
2024-07-22 09:50:00,14.91,14.92,14.87,14.89,271572.0,13.4199,13.4289,13.3839,13.4019,271572.0
2024-07-22 10:00:00,14.89,14.91,14.86,14.88,423560.0,13.4019,13.4199,13.3749,13.3929,423560.0
2024-07-22 10:10:00,14.88,14.92,14.86,14.88,385852.0,13.3929,13.4289,13.3749,13.3929,385852.0
2024-07-22 10:20:00,14.88,14.91,14.88,14.9,258116.0,13.3929,13.4199,13.3929,13.4109,258116.0
2024-07-22 10:30:00,14.91,14.94,14.89,14.91,247628.0,13.4199,13.4469,13.4019,13.4199,247628.0
2024-07-22 10:40:00,14.92,14.93,14.88,14.91,240177.0,13.4289,13.4379,13.3929,13.4199,240177.0
2024-07-22 10:50:00,14.91,14.94,14.9,14.93,546406.0,13.4199,13.4469,13.4109,13.4379,546406.0
2024-07-22 11:00:00,14.93,14.93,14.89,14.89,200233.0,13.4379,13.4379,13.4019,13.4019,200233.0
2024-07-22 11:10:00,14.9,14.91,14.88,14.89,183057.0,13.4109,13.4199,13.3929,13.4019,183057.0
2024-07-22 11:20:00,14.89,14.9,14.85,14.85,265268.0,13.4019,13.4109,13.3659,13.3659,265268.0
2024-07-22 11:30:00,14.86,14.88,14.85,14.86,407843.0,13.3749,13.3929,13.3659,13.3749,407843.0
2024-07-22 11:40:00,14.87,14.89,14.86,14.86,147173.0,13.3839,13.4019,13.3749,13.3749,147173.0
2024-07-22 11:50:00,14.87,14.89,14.86,14.87,207995.0,13.3839,13.4019,13.3749,13.3839,207995.0
2024-07-22 12:00:00,14.88,14.9,14.86,14.89,275367.0,13.3929,13.4109,13.3749,13.4019,275367.0
2024-07-22 12:10:00,14.89,14.92,14.86,14.9,325390.0,13.4019,13.4289,13.3749,13.4109,325390.0
2024-07-22 12:20:00,14.9,14.91,14.88,14.89,187839.0,13.4109,13.4199,13.3929,13.4019,187839.0
2024-07-22 12:30:00,14.89,14.9,14.88,14.9,132269.0,13.4019,13.4109,13.3929,13.4109,132269.0
2024-07-22 12:40:00,14.9,14.91,14.85,14.85,617239.0,13.4109,13.4199,13.3659,13.3659,617239.0
2024-07-22 12:50:00,14.86,14.87,14.82,14.83,416848.0,13.3749,13.3839,13.3389,13.3479,416848.0
2024-07-22 13:00:00,14.84,14.87,14.83,14.84,233634.0,13.3569,13.3839,13.3479,13.3569,233634.0
2024-07-22 13:10:00,14.84,14.86,14.83,14.85,141274.0,13.3569,13.3749,13.3479,13.3659,141274.0
2024-07-22 13:20:00,14.85,14.88,14.84,14.87,117356.0,13.3659,13.3929,13.3569,13.3839,117356.0
2024-07-22 13:30:00,14.88,14.88,14.85,14.87,159939.0,13.3929,13.3929,13.3659,13.3839,159939.0
2024-07-22 13:40:00,14.87,14.89,14.86,14.88,146972.0,13.3839,13.4019,13.3749,13.3929,146972.0
2024-07-22 13:50:00,14.89,14.89,14.86,14.87,123973.0,13.4019,13.4019,13.3749,13.3839,123973.0
2024-07-22 14:00:00,14.87,14.87,14.84,14.84,185586.0,13.3839,13.3839,13.3569,13.3569,185586.0
2024-07-22 14:10:00,14.85,14.85,14.81,14.82,176680.0,13.3659,13.3659,13.3299,13.3389,176680.0
2024-07-22 14:20:00,14.82,14.83,14.8,14.81,98456.0,13.3389,13.3479,13.3209,13.3299,98456.0
2024-07-22 14:30:00,14.81,14.81,14.78,14.8,168869.0,13.3299,13.3299,13.3029,13.3209,168869.0
2024-07-22 14:40:00,14.8,14.8,14.77,14.79,91843.0,13.3209,13.3209,13.2939,13.3119,91843.0
2024-07-22 14:50:00,14.79,14.8,14.78,14.79,108069.0,13.3119,13.3209,13.3029,13.3119,108069.0
2024-07-22 15:00:00,14.79,14.8,14.77,14.78,326885.0,13.3119,13.3209,13.2939,13.3029,326885.0
2024-07-22 15:10:00,14.77,14.77,14.74,14.75,138519.0,13.2939,13.2939,13.2669,13.2759,138519.0
2024-07-22 15:20:00,14.75,14.76,14.74,14.75,195860.0,13.2759,13.2849,13.2669,13.2759,195860.0
2024-07-22 15:30:00,14.75,14.77,14.74,14.76,573156.0,13.2759,13.2939,13.2669,13.2849,573156.0
2024-07-22 15:40:00,14.77,14.77,14.74,14.75,292417.0,13.2939,13.2939,13.2669,13.2759,292417.0
2024-07-22 15:50:00,14.74,14.75,14.72,14.75,1294038.0,13.2669,13.2759,13.2489,13.2759,1294038.0
2024-07-23 09:30:00,14.6,14.62,14.52,14.56,334031.0,13.1409,13.1589,13.0689,13.1049,334031.0
2024-07-23 09:40:00,14.56,14.57,14.51,14.53,209688.0,13.1049,13.1139,13.0599,13.0779,209688.0
2024-07-23 09:50:00,14.53,14.57,14.52,14.56,268886.0,13.0779,13.1139,13.0689,13.1049,268886.0
2024-07-23 10:00:00,14.55,14.59,14.53,14.54,219703.0,13.0959,13.1319,13.0779,13.0869,219703.0
2024-07-23 10:10:00,14.54,14.62,14.54,14.6,264394.0,13.0869,13.1589,13.0869,13.1409,264394.0
2024-07-23 10:20:00,14.6,14.64,14.58,14.62,167918.0,13.1409,13.1769,13.1229,13.1589,167918.0
2024-07-23 10:30:00,14.62,14.71,14.61,14.69,326910.0,13.1589,13.2399,13.1499,13.2219,326910.0
2024-07-23 10:40:00,14.68,14.71,14.65,14.68,492394.0,13.2129,13.2399,13.1859,13.2129,492394.0
2024-07-23 10:50:00,14.69,14.69,14.64,14.66,154058.0,13.2219,13.2219,13.1769,13.1949,154058.0
2024-07-23 11:00:00,14.66,14.67,14.63,14.65,171723.0,13.1949,13.2039,13.1679,13.1859,171723.0
2024-07-23 11:10:00,14.64,14.65,14.63,14.65,178246.0,13.1769,13.1859,13.1679,13.1859,178246.0
2024-07-23 11:20:00,14.65,14.65,14.61,14.62,110727.0,13.1859,13.1859,13.1499,13.1589,110727.0
2024-07-23 11:30:00,14.63,14.64,14.61,14.62,261997.0,13.1679,13.1769,13.1499,13.1589,261997.0
2024-07-23 11:40:00,14.62,14.64,14.6,14.61,285586.0,13.1589,13.1769,13.1409,13.1499,285586.0
2024-07-23 11:50:00,14.61,14.62,14.59,14.62,271353.0,13.1499,13.1589,13.1319,13.1589,271353.0
2024-07-23 12:00:00,14.62,14.67,14.62,14.66,151958.0,13.1589,13.2039,13.1589,13.1949,151958.0
2024-07-23 12:10:00,14.66,14.66,14.63,14.64,201663.0,13.1949,13.1949,13.1679,13.1769,201663.0
2024-07-23 12:20:00,14.64,14.65,14.59,14.6,253763.0,13.1769,13.1859,13.1319,13.1409,253763.0
2024-07-23 12:30:00,14.59,14.61,14.59,14.59,171755.0,13.1319,13.1499,13.1319,13.1319,171755.0
2024-07-23 12:40:00,14.59,14.63,14.59,14.62,299954.0,13.1319,13.1679,13.1319,13.1589,299954.0
2024-07-23 12:50:00,14.62,14.64,14.59,14.64,207792.0,13.1589,13.1769,13.1319,13.1769,207792.0
2024-07-23 13:00:00,14.64,14.65,14.63,14.65,168108.0,13.1769,13.1859,13.1679,13.1859,168108.0
2024-07-23 13:10:00,14.65,14.66,14.62,14.62,134744.0,13.1859,13.1949,13.1589,13.1589,134744.0
2024-07-23 13:20:00,14.62,14.64,14.6,14.61,133769.0,13.1589,13.1769,13.1409,13.1499,133769.0
2024-07-23 13:30:00,14.61,14.62,14.58,14.61,208297.0,13.1499,13.1589,13.1229,13.1499,208297.0
2024-07-23 13:40:00,14.62,14.62,14.58,14.6,121514.0,13.1589,13.1589,13.1229,13.1409,121514.0
2024-07-23 13:50:00,14.6,14.6,14.56,14.57,124779.0,13.1409,13.1409,13.1049,13.1139,124779.0
2024-07-23 14:00:00,14.57,14.59,14.56,14.58,139843.0,13.1139,13.1319,13.1049,13.1229,139843.0
2024-07-23 14:10:00,14.57,14.59,14.54,14.56,309562.0,13.1139,13.1319,13.0869,13.1049,309562.0
2024-07-23 14:20:00,14.56,14.56,14.53,14.54,187390.0,13.1049,13.1049,13.0779,13.0869,187390.0
2024-07-23 14:30:00,14.54,14.59,14.54,14.58,290580.0,13.0869,13.1319,13.0869,13.1229,290580.0
2024-07-23 14:40:00,14.58,14.59,14.56,14.58,138541.0,13.1229,13.1319,13.1049,13.1229,138541.0
2024-07-23 14:50:00,14.57,14.58,14.56,14.57,64663.0,13.1139,13.1229,13.1049,13.1139,64663.0
2024-07-23 15:00:00,14.57,14.57,14.56,14.57,142963.0,13.1139,13.1139,13.1049,13.1139,142963.0
2024-07-23 15:10:00,14.57,14.57,14.55,14.56,184337.0,13.1139,13.1139,13.0959,13.1049,184337.0
2024-07-23 15:20:00,14.56,14.58,14.55,14.57,281211.0,13.1049,13.1229,13.0959,13.1139,281211.0
2024-07-23 15:30:00,14.57,14.57,14.55,14.57,161180.0,13.1139,13.1139,13.0959,13.1139,161180.0
2024-07-23 15:40:00,14.56,14.57,14.54,14.54,144590.0,13.1049,13.1139,13.0869,13.0869,144590.0
2024-07-23 15:50:00,14.54,14.58,14.54,14.57,1136383.0,13.0869,13.1229,13.0869,13.1139,1136383.0
2024-07-24 09:30:00,14.46,14.58,14.44,14.58,369122.0,13.0149,13.1229,12.9969,13.1229,369122.0
2024-07-24 09:40:00,14.58,14.63,14.57,14.58,225131.0,13.1229,13.1679,13.1139,13.1229,225131.0
2024-07-24 09:50:00,14.59,14.6,14.56,14.57,242143.0,13.1319,13.1409,13.1049,13.1139,242143.0
2024-07-24 10:00:00,14.56,14.6,14.54,14.56,423303.0,13.1049,13.1409,13.0869,13.1049,423303.0
2024-07-24 10:10:00,14.56,14.64,14.54,14.64,436656.0,13.1049,13.1769,13.0869,13.1769,436656.0
2024-07-24 10:20:00,14.64,14.65,14.61,14.64,147097.0,13.1769,13.1859,13.1499,13.1769,147097.0
2024-07-24 10:30:00,14.63,14.69,14.63,14.68,255572.0,13.1679,13.2219,13.1679,13.2129,255572.0
2024-07-24 10:40:00,14.68,14.69,14.65,14.69,167574.0,13.2129,13.2219,13.1859,13.2219,167574.0
2024-07-24 10:50:00,14.69,14.7,14.66,14.68,190148.0,13.2219,13.2309,13.1949,13.2129,190148.0
2024-07-24 11:00:00,14.68,14.72,14.67,14.71,197553.0,13.2129,13.2489,13.2039,13.2399,197553.0
2024-07-24 11:10:00,14.71,14.73,14.7,14.7,224690.0,13.2399,13.2579,13.2309,13.2309,224690.0
2024-07-24 11:20:00,14.71,14.71,14.65,14.67,231933.0,13.2399,13.2399,13.1859,13.2039,231933.0
2024-07-24 11:30:00,14.67,14.68,14.62,14.64,211923.0,13.2039,13.2129,13.1589,13.1769,211923.0
2024-07-24 11:40:00,14.64,14.64,14.59,14.62,177175.0,13.1769,13.1769,13.1319,13.1589,177175.0
2024-07-24 11:50:00,14.62,14.63,14.56,14.57,264773.0,13.1589,13.1679,13.1049,13.1139,264773.0
2024-07-24 12:00:00,14.57,14.58,14.52,14.54,293329.0,13.1139,13.1229,13.0689,13.0869,293329.0
2024-07-24 12:10:00,14.54,14.6,14.52,14.6,311144.0,13.0869,13.1409,13.0689,13.1409,311144.0
2024-07-24 12:20:00,14.59,14.59,14.55,14.58,283229.0,13.1319,13.1319,13.0959,13.1229,283229.0
2024-07-24 12:30:00,14.58,14.59,14.56,14.57,104241.0,13.1229,13.1319,13.1049,13.1139,104241.0
2024-07-24 12:40:00,14.57,14.6,14.56,14.58,288771.0,13.1139,13.1409,13.1049,13.1229,288771.0
2024-07-24 12:50:00,14.58,14.59,14.56,14.57,139913.0,13.1229,13.1319,13.1049,13.1139,139913.0
2024-07-24 13:00:00,14.57,14.59,14.55,14.59,183523.0,13.1139,13.1319,13.0959,13.1319,183523.0
2024-07-24 13:10:00,14.59,14.61,14.58,14.59,149068.0,13.1319,13.1499,13.1229,13.1319,149068.0
2024-07-24 13:20:00,14.58,14.59,14.55,14.57,214511.0,13.1229,13.1319,13.0959,13.1139,214511.0
2024-07-24 13:30:00,14.56,14.58,14.55,14.58,123411.0,13.1049,13.1229,13.0959,13.1229,123411.0
2024-07-24 13:40:00,14.58,14.58,14.56,14.57,130912.0,13.1229,13.1229,13.1049,13.1139,130912.0
2024-07-24 13:50:00,14.57,14.57,14.54,14.54,150627.0,13.1139,13.1139,13.0869,13.0869,150627.0
2024-07-24 14:00:00,14.54,14.55,14.52,14.53,288025.0,13.0869,13.0959,13.0689,13.0779,288025.0
2024-07-24 14:10:00,14.53,14.54,14.52,14.54,71847.0,13.0779,13.0869,13.0689,13.0869,71847.0
2024-07-24 14:20:00,14.54,14.54,14.5,14.5,221776.0,13.0869,13.0869,13.0509,13.0509,221776.0
2024-07-24 14:30:00,14.51,14.52,14.5,14.52,90869.0,13.0599,13.0689,13.0509,13.0689,90869.0
2024-07-24 14:40:00,14.52,14.52,14.48,14.49,145213.0,13.0689,13.0689,13.0329,13.0419,145213.0
2024-07-24 14:50:00,14.5,14.53,14.48,14.52,203087.0,13.0509,13.0779,13.0329,13.0689,203087.0
2024-07-24 15:00:00,14.53,14.53,14.5,14.52,268982.0,13.0779,13.0779,13.0509,13.0689,268982.0
2024-07-24 15:10:00,14.52,14.52,14.49,14.51,151246.0,13.0689,13.0689,13.0419,13.0599,151246.0
2024-07-24 15:20:00,14.51,14.52,14.5,14.51,88061.0,13.0599,13.0689,13.0509,13.0599,88061.0
2024-07-24 15:30:00,14.52,14.52,14.5,14.51,174493.0,13.0689,13.0689,13.0509,13.0599,174493.0
2024-07-24 15:40:00,14.51,14.51,14.48,14.5,176022.0,13.0599,13.0599,13.0329,13.0509,176022.0
2024-07-24 15:50:00,14.5,14.51,14.47,14.47,736324.0,13.0509,13.0599,13.0239,13.0239,736324.0
2024-07-25 09:30:00,14.44,14.44,14.28,14.28,388168.0,12.9969,12.9969,12.8529,12.8529,388168.0
2024-07-25 09:40:00,14.29,14.38,14.28,14.37,234095.0,12.8619,12.9429,12.8529,12.9339,234095.0
2024-07-25 09:50:00,14.37,14.39,14.34,14.36,141058.0,12.9339,12.9519,12.9069,12.9249,141058.0
2024-07-25 10:00:00,14.36,14.36,14.3,14.31,156416.0,12.9249,12.9249,12.8709,12.8799,156416.0
2024-07-25 10:10:00,14.31,14.4,14.3,14.4,338629.0,12.8799,12.9609,12.8709,12.9609,338629.0
2024-07-25 10:20:00,14.4,14.42,14.37,14.41,387509.0,12.9609,12.9789,12.9339,12.9699,387509.0
2024-07-25 10:30:00,14.41,14.42,14.35,14.37,369870.0,12.9699,12.9789,12.9159,12.9339,369870.0
2024-07-25 10:40:00,14.36,14.38,14.35,14.38,190140.0,12.9249,12.9429,12.9159,12.9429,190140.0
2024-07-25 10:50:00,14.38,14.42,14.36,14.41,199517.0,12.9429,12.9789,12.9249,12.9699,199517.0
2024-07-25 11:00:00,14.42,14.44,14.39,14.42,261235.0,12.9789,12.9969,12.9519,12.9789,261235.0
2024-07-25 11:10:00,14.42,14.45,14.4,14.43,242354.0,12.9789,13.0059,12.9609,12.9879,242354.0
2024-07-25 11:20:00,14.44,14.46,14.42,14.44,311655.0,12.9969,13.0149,12.9789,12.9969,311655.0
2024-07-25 11:30:00,14.45,14.46,14.43,14.46,253627.0,13.0059,13.0149,12.9879,13.0149,253627.0
2024-07-25 11:40:00,14.46,14.49,14.41,14.42,564830.0,13.0149,13.0419,12.9699,12.9789,564830.0
2024-07-25 11:50:00,14.42,14.46,14.41,14.46,311097.0,12.9789,13.0149,12.9699,13.0149,311097.0
2024-07-25 12:00:00,14.45,14.46,14.4,14.41,253456.0,13.0059,13.0149,12.9609,12.9699,253456.0
2024-07-25 12:10:00,14.41,14.46,14.4,14.46,353507.0,12.9699,13.0149,12.9609,13.0149,353507.0
2024-07-25 12:20:00,14.46,14.47,14.45,14.46,608918.0,13.0149,13.0239,13.0059,13.0149,608918.0
2024-07-25 12:30:00,14.45,14.47,14.43,14.46,269332.0,13.0059,13.0239,12.9879,13.0149,269332.0
2024-07-25 12:40:00,14.46,14.48,14.45,14.46,157202.0,13.0149,13.0329,13.0059,13.0149,157202.0
2024-07-25 12:50:00,14.46,14.48,14.46,14.46,294866.0,13.0149,13.0329,13.0149,13.0149,294866.0
2024-07-25 13:00:00,14.46,14.48,14.45,14.46,636185.0,13.0149,13.0329,13.0059,13.0149,636185.0
2024-07-25 13:10:00,14.46,14.47,14.41,14.41,304498.0,13.0149,13.0239,12.9699,12.9699,304498.0
2024-07-25 13:20:00,14.41,14.43,14.4,14.43,126325.0,12.9699,12.9879,12.9609,12.9879,126325.0
2024-07-25 13:30:00,14.43,14.43,14.41,14.43,100599.0,12.9879,12.9879,12.9699,12.9879,100599.0
2024-07-25 13:40:00,14.43,14.46,14.42,14.45,302750.0,12.9879,13.0149,12.9789,13.0059,302750.0
2024-07-25 13:50:00,14.44,14.45,14.42,14.42,173051.0,12.9969,13.0059,12.9789,12.9789,173051.0
2024-07-25 14:00:00,14.43,14.45,14.41,14.42,318971.0,12.9879,13.0059,12.9699,12.9789,318971.0
2024-07-25 14:10:00,14.42,14.44,14.41,14.42,292360.0,12.9789,12.9969,12.9699,12.9789,292360.0
2024-07-25 14:20:00,14.43,14.44,14.4,14.42,281524.0,12.9879,12.9969,12.9609,12.9789,281524.0
2024-07-25 14:30:00,14.43,14.44,14.4,14.42,250837.0,12.9879,12.9969,12.9609,12.9789,250837.0
2024-07-25 14:40:00,14.41,14.44,14.4,14.41,869072.0,12.9699,12.9969,12.9609,12.9699,869072.0
2024-07-25 14:50:00,14.42,14.43,14.41,14.41,244022.0,12.9789,12.9879,12.9699,12.9699,244022.0
2024-07-25 15:00:00,14.41,14.44,14.41,14.44,229257.0,12.9699,12.9969,12.9699,12.9969,229257.0
2024-07-25 15:10:00,14.44,14.47,14.43,14.46,258558.0,12.9969,13.0239,12.9879,13.0149,258558.0
2024-07-25 15:20:00,14.46,14.5,14.45,14.5,269394.0,13.0149,13.0509,13.0059,13.0509,269394.0
2024-07-25 15:30:00,14.5,14.5,14.46,14.46,243022.0,13.0509,13.0509,13.0149,13.0149,243022.0
2024-07-25 15:40:00,14.46,14.48,14.45,14.46,275490.0,13.0149,13.0329,13.0059,13.0149,275490.0
2024-07-25 15:50:00,14.46,14.49,14.45,14.46,1028699.0,13.0149,13.0419,13.0059,13.0149,1028699.0
2024-07-26 09:30:00,14.46,14.46,14.41,14.42,319863.0,13.0149,13.0149,12.9699,12.9789,319863.0
2024-07-26 09:40:00,14.42,14.46,14.42,14.44,210415.0,12.9789,13.0149,12.9789,12.9969,210415.0
2024-07-26 09:50:00,14.45,14.48,14.43,14.48,165610.0,13.0059,13.0329,12.9879,13.0329,165610.0
2024-07-26 10:00:00,14.48,14.48,14.4,14.41,440474.0,13.0329,13.0329,12.9609,12.9699,440474.0
2024-07-26 10:10:00,14.41,14.47,14.4,14.43,384815.0,12.9699,13.0239,12.9609,12.9879,384815.0
2024-07-26 10:20:00,14.43,14.44,14.38,14.38,244227.0,12.9879,12.9969,12.9429,12.9429,244227.0
2024-07-26 10:30:00,14.38,14.41,14.37,14.39,281717.0,12.9429,12.9699,12.9339,12.9519,281717.0
2024-07-26 10:40:00,14.39,14.42,14.37,14.41,156728.0,12.9519,12.9789,12.9339,12.9699,156728.0
2024-07-26 10:50:00,14.41,14.41,14.36,14.38,146970.0,12.9699,12.9699,12.9249,12.9429,146970.0
2024-07-26 11:00:00,14.38,14.42,14.37,14.4,144395.0,12.9429,12.9789,12.9339,12.9609,144395.0
2024-07-26 11:10:00,14.4,14.4,14.37,14.39,115317.0,12.9609,12.9609,12.9339,12.9519,115317.0
2024-07-26 11:20:00,14.39,14.4,14.38,14.39,155881.0,12.9519,12.9609,12.9429,12.9519,155881.0
2024-07-26 11:30:00,14.39,14.39,14.35,14.38,198471.0,12.9519,12.9519,12.9159,12.9429,198471.0
2024-07-26 11:40:00,14.38,14.41,14.37,14.41,176117.0,12.9429,12.9699,12.9339,12.9699,176117.0
2024-07-26 11:50:00,14.4,14.44,14.4,14.43,185735.0,12.9609,12.9969,12.9609,12.9879,185735.0
2024-07-26 12:00:00,14.43,14.45,14.42,14.44,103387.0,12.9879,13.0059,12.9789,12.9969,103387.0
2024-07-26 12:10:00,14.44,14.46,14.44,14.46,126296.0,12.9969,13.0149,12.9969,13.0149,126296.0
2024-07-26 12:20:00,14.46,14.49,14.45,14.48,221802.0,13.0149,13.0419,13.0059,13.0329,221802.0
2024-07-26 12:30:00,14.48,14.48,14.44,14.45,143028.0,13.0329,13.0329,12.9969,13.0059,143028.0
2024-07-26 12:40:00,14.45,14.46,14.43,14.44,138946.0,13.0059,13.0149,12.9879,12.9969,138946.0
2024-07-26 12:50:00,14.44,14.47,14.44,14.46,144859.0,12.9969,13.0239,12.9969,13.0149,144859.0
2024-07-26 13:00:00,14.46,14.47,14.45,14.46,70840.0,13.0149,13.0239,13.0059,13.0149,70840.0
2024-07-26 13:10:00,14.46,14.48,14.44,14.45,164906.0,13.0149,13.0329,12.9969,13.0059,164906.0
2024-07-26 13:20:00,14.45,14.48,14.44,14.47,122823.0,13.0059,13.0329,12.9969,13.0239,122823.0
2024-07-26 13:30:00,14.46,14.47,14.44,14.44,117143.0,13.0149,13.0239,12.9969,12.9969,117143.0
2024-07-26 13:40:00,14.44,14.45,14.42,14.44,147225.0,12.9969,13.0059,12.9789,12.9969,147225.0
2024-07-26 13:50:00,14.43,14.44,14.41,14.43,155197.0,12.9879,12.9969,12.9699,12.9879,155197.0
2024-07-26 14:00:00,14.43,14.45,14.43,14.45,57229.0,12.9879,13.0059,12.9879,13.0059,57229.0
2024-07-26 14:10:00,14.45,14.55,14.44,14.47,1205868.0,13.0059,13.0959,12.9969,13.0239,1205868.0
2024-07-26 14:20:00,14.46,14.5,14.46,14.5,137024.0,13.0149,13.0509,13.0149,13.0509,137024.0
2024-07-26 14:30:00,14.5,14.52,14.49,14.52,109972.0,13.0509,13.0689,13.0419,13.0689,109972.0
2024-07-26 14:40:00,14.52,14.52,14.42,14.45,404935.0,13.0689,13.0689,12.9789,13.0059,404935.0
2024-07-26 14:50:00,14.45,14.48,14.43,14.44,264469.0,13.0059,13.0329,12.9879,12.9969,264469.0
2024-07-26 15:00:00,14.44,14.46,14.44,14.46,102624.0,12.9969,13.0149,12.9969,13.0149,102624.0
2024-07-26 15:10:00,14.46,14.47,14.45,14.46,117382.0,13.0149,13.0239,13.0059,13.0149,117382.0
2024-07-26 15:20:00,14.46,14.47,14.45,14.46,119890.0,13.0149,13.0239,13.0059,13.0149,119890.0
2024-07-26 15:30:00,14.46,14.47,14.44,14.45,164606.0,13.0149,13.0239,12.9969,13.0059,164606.0
2024-07-26 15:40:00,14.45,14.48,14.44,14.48,154341.0,13.0059,13.0329,12.9969,13.0329,154341.0
2024-07-26 15:50:00,14.48,14.5,14.46,14.47,839505.0,13.0329,13.0509,13.0149,13.0239,839505.0
2024-07-29 09:30:00,14.4,14.47,14.3,14.31,522870.0,12.9609,13.0239,12.8709,12.8799,522870.0
2024-07-29 09:40:00,14.31,14.32,14.27,14.29,518575.0,12.8799,12.8889,12.8439,12.8619,518575.0
2024-07-29 09:50:00,14.29,14.34,14.26,14.27,705934.0,12.8619,12.9069,12.8349,12.8439,705934.0
2024-07-29 10:00:00,14.27,14.3,14.24,14.28,470379.0,12.8439,12.8709,12.8169,12.8529,470379.0
2024-07-29 10:10:00,14.27,14.3,14.24,14.25,641219.0,12.8439,12.8709,12.8169,12.8259,641219.0
2024-07-29 10:20:00,14.25,14.29,14.24,14.25,824049.0,12.8259,12.8619,12.8169,12.8259,824049.0
2024-07-29 10:30:00,14.25,14.26,14.18,14.19,343919.0,12.8259,12.8349,12.7629,12.7719,343919.0
2024-07-29 10:40:00,14.19,14.19,14.13,14.14,278737.0,12.7719,12.7719,12.7179,12.7269,278737.0
2024-07-29 10:50:00,14.14,14.15,14.07,14.07,428536.0,12.7269,12.7359,12.6639,12.6639,428536.0
2024-07-29 11:00:00,14.07,14.08,14.02,14.04,463384.0,12.6639,12.6729,12.6188,12.6368,463384.0
2024-07-29 11:10:00,14.04,14.05,13.99,14.02,591661.0,12.6368,12.6458,12.5918,12.6188,591661.0
2024-07-29 11:20:00,14.03,14.03,13.99,14.03,418388.0,12.6278,12.6278,12.5918,12.6278,418388.0
2024-07-29 11:30:00,14.03,14.03,13.94,13.96,461489.0,12.6278,12.6278,12.5468,12.5648,461489.0
2024-07-29 11:40:00,13.96,14.01,13.94,14.01,323461.0,12.5648,12.6098,12.5468,12.6098,323461.0
2024-07-29 11:50:00,14.01,14.01,13.98,14.0,134873.0,12.6098,12.6098,12.5828,12.6008,134873.0
2024-07-29 12:00:00,14.0,14.04,13.99,14.01,221091.0,12.6008,12.6368,12.5918,12.6098,221091.0
2024-07-29 12:10:00,14.01,14.02,13.99,14.01,221409.0,12.6098,12.6188,12.5918,12.6098,221409.0
2024-07-29 12:20:00,14.0,14.01,13.99,13.99,147341.0,12.6008,12.6098,12.5918,12.5918,147341.0
2024-07-29 12:30:00,14.0,14.0,13.99,13.99,81418.0,12.6008,12.6008,12.5918,12.5918,81418.0
2024-07-29 12:40:00,14.0,14.04,13.99,14.04,215574.0,12.6008,12.6368,12.5918,12.6368,215574.0
2024-07-29 12:50:00,14.03,14.05,14.01,14.01,201250.0,12.6278,12.6458,12.6098,12.6098,201250.0
2024-07-29 13:00:00,14.02,14.02,14.0,14.02,405010.0,12.6188,12.6188,12.6008,12.6188,405010.0
2024-07-29 13:10:00,14.02,14.05,14.0,14.04,316539.0,12.6188,12.6458,12.6008,12.6368,316539.0
2024-07-29 13:20:00,14.04,14.05,14.02,14.03,152745.0,12.6368,12.6458,12.6188,12.6278,152745.0
2024-07-29 13:30:00,14.03,14.08,14.02,14.07,284662.0,12.6278,12.6729,12.6188,12.6639,284662.0
2024-07-29 13:40:00,14.07,14.08,14.06,14.07,179591.0,12.6639,12.6729,12.6549,12.6639,179591.0
2024-07-29 13:50:00,14.07,14.1,14.06,14.09,181223.0,12.6639,12.6909,12.6549,12.6819,181223.0
2024-07-29 14:00:00,14.09,14.12,14.07,14.11,158822.0,12.6819,12.7089,12.6639,12.6999,158822.0
2024-07-29 14:10:00,14.11,14.11,14.07,14.1,133895.0,12.6999,12.6999,12.6639,12.6909,133895.0
2024-07-29 14:20:00,14.1,14.12,14.09,14.1,190166.0,12.6909,12.7089,12.6819,12.6909,190166.0
2024-07-29 14:30:00,14.1,14.12,14.09,14.11,219002.0,12.6909,12.7089,12.6819,12.6999,219002.0
2024-07-29 14:40:00,14.11,14.12,14.09,14.11,89283.0,12.6999,12.7089,12.6819,12.6999,89283.0
2024-07-29 14:50:00,14.1,14.11,14.08,14.1,155488.0,12.6909,12.6999,12.6729,12.6909,155488.0
2024-07-29 15:00:00,14.1,14.12,14.09,14.11,142014.0,12.6909,12.7089,12.6819,12.6999,142014.0
2024-07-29 15:10:00,14.1,14.12,14.09,14.1,220884.0,12.6909,12.7089,12.6819,12.6909,220884.0
2024-07-29 15:20:00,14.09,14.12,14.09,14.12,176083.0,12.6819,12.7089,12.6819,12.7089,176083.0
2024-07-29 15:30:00,14.12,14.14,14.11,14.11,334016.0,12.7089,12.7269,12.6999,12.6999,334016.0
2024-07-29 15:40:00,14.11,14.15,14.11,14.15,320875.0,12.6999,12.7359,12.6999,12.7359,320875.0
2024-07-29 15:50:00,14.15,14.2,14.14,14.19,1173525.0,12.7359,12.7809,12.7269,12.7719,1173525.0
2024-07-30 09:30:00,13.98,14.08,13.97,14.07,543866.0,12.5828,12.6729,12.5738,12.6639,543866.0
2024-07-30 09:40:00,14.07,14.09,14.01,14.07,326548.0,12.6639,12.6819,12.6098,12.6639,326548.0
2024-07-30 09:50:00,14.07,14.1,14.05,14.07,175414.0,12.6639,12.6909,12.6458,12.6639,175414.0
2024-07-30 10:00:00,14.06,14.07,14.01,14.06,319507.0,12.6549,12.6639,12.6098,12.6549,319507.0
2024-07-30 10:10:00,14.06,14.09,14.03,14.08,278944.0,12.6549,12.6819,12.6278,12.6729,278944.0
2024-07-30 10:20:00,14.08,14.08,14.05,14.06,106323.0,12.6729,12.6729,12.6458,12.6549,106323.0
2024-07-30 10:30:00,14.06,14.08,14.03,14.07,228887.0,12.6549,12.6729,12.6278,12.6639,228887.0
2024-07-30 10:40:00,14.08,14.1,14.06,14.08,195292.0,12.6729,12.6909,12.6549,12.6729,195292.0
2024-07-30 10:50:00,14.08,14.1,14.07,14.09,169060.0,12.6729,12.6909,12.6639,12.6819,169060.0
2024-07-30 11:00:00,14.09,14.09,14.01,14.03,220070.0,12.6819,12.6819,12.6098,12.6278,220070.0
2024-07-30 11:10:00,14.03,14.05,14.02,14.04,260117.0,12.6278,12.6458,12.6188,12.6368,260117.0
2024-07-30 11:20:00,14.04,14.04,14.0,14.01,125874.0,12.6368,12.6368,12.6008,12.6098,125874.0
2024-07-30 11:30:00,14.01,14.01,13.98,13.99,161346.0,12.6098,12.6098,12.5828,12.5918,161346.0
2024-07-30 11:40:00,13.99,14.01,13.98,14.0,142658.0,12.5918,12.6098,12.5828,12.6008,142658.0
2024-07-30 11:50:00,13.99,14.0,13.98,13.99,51111.0,12.5918,12.6008,12.5828,12.5918,51111.0
2024-07-30 12:00:00,13.98,13.99,13.96,13.99,305852.0,12.5828,12.5918,12.5648,12.5918,305852.0
2024-07-30 12:10:00,13.99,14.01,13.98,13.99,109629.0,12.5918,12.6098,12.5828,12.5918,109629.0
2024-07-30 12:20:00,13.99,14.01,13.98,14.01,138795.0,12.5918,12.6098,12.5828,12.6098,138795.0
2024-07-30 12:30:00,14.01,14.04,14.0,14.04,89521.0,12.6098,12.6368,12.6008,12.6368,89521.0
2024-07-30 12:40:00,14.04,14.04,14.01,14.02,75215.0,12.6368,12.6368,12.6098,12.6188,75215.0
2024-07-30 12:50:00,14.02,14.03,14.0,14.03,214985.0,12.6188,12.6278,12.6008,12.6278,214985.0
2024-07-30 13:00:00,14.03,14.03,14.0,14.01,164010.0,12.6278,12.6278,12.6008,12.6098,164010.0
2024-07-30 13:10:00,14.01,14.02,13.99,14.01,154287.0,12.6098,12.6188,12.5918,12.6098,154287.0
2024-07-30 13:20:00,14.01,14.03,14.0,14.01,157612.0,12.6098,12.6278,12.6008,12.6098,157612.0
2024-07-30 13:30:00,14.01,14.04,14.0,14.04,118815.0,12.6098,12.6368,12.6008,12.6368,118815.0
2024-07-30 13:40:00,14.04,14.04,14.0,14.01,270445.0,12.6368,12.6368,12.6008,12.6098,270445.0
2024-07-30 13:50:00,14.01,14.03,14.0,14.03,107912.0,12.6098,12.6278,12.6008,12.6278,107912.0
2024-07-30 14:00:00,14.03,14.03,14.02,14.03,58075.0,12.6278,12.6278,12.6188,12.6278,58075.0
2024-07-30 14:10:00,14.03,14.03,14.01,14.03,83626.0,12.6278,12.6278,12.6098,12.6278,83626.0
2024-07-30 14:20:00,14.02,14.05,14.02,14.03,197188.0,12.6188,12.6458,12.6188,12.6278,197188.0
2024-07-30 14:30:00,14.03,14.04,14.02,14.04,83927.0,12.6278,12.6368,12.6188,12.6368,83927.0
2024-07-30 14:40:00,14.04,14.05,14.01,14.02,164638.0,12.6368,12.6458,12.6098,12.6188,164638.0
2024-07-30 14:50:00,14.02,14.02,14.0,14.02,137645.0,12.6188,12.6188,12.6008,12.6188,137645.0
2024-07-30 15:00:00,14.02,14.02,14.01,14.02,47835.0,12.6188,12.6188,12.6098,12.6188,47835.0
2024-07-30 15:10:00,14.02,14.03,14.01,14.03,82305.0,12.6188,12.6278,12.6098,12.6278,82305.0
2024-07-30 15:20:00,14.03,14.04,14.02,14.04,172605.0,12.6278,12.6368,12.6188,12.6368,172605.0
2024-07-30 15:30:00,14.04,14.04,14.01,14.02,209130.0,12.6368,12.6368,12.6098,12.6188,209130.0
2024-07-30 15:40:00,14.02,14.08,14.01,14.08,322137.0,12.6188,12.6729,12.6098,12.6729,322137.0
2024-07-30 15:50:00,14.08,14.08,14.04,14.06,995790.0,12.6729,12.6729,12.6368,12.6549,995790.0
2024-07-31 09:30:00,14.19,14.3,14.19,14.23,733990.0,12.7719,12.8709,12.7719,12.8079,733990.0
2024-07-31 09:40:00,14.22,14.23,14.16,14.18,356372.0,12.7989,12.8079,12.7449,12.7629,356372.0
2024-07-31 09:50:00,14.18,14.22,14.17,14.2,241834.0,12.7629,12.7989,12.7539,12.7809,241834.0
2024-07-31 10:00:00,14.21,14.23,14.18,14.23,274414.0,12.7899,12.8079,12.7629,12.8079,274414.0
2024-07-31 10:10:00,14.22,14.26,14.21,14.22,269590.0,12.7989,12.8349,12.7899,12.7989,269590.0
2024-07-31 10:20:00,14.23,14.25,14.22,14.24,294948.0,12.8079,12.8259,12.7989,12.8169,294948.0
2024-07-31 10:30:00,14.24,14.24,14.2,14.21,112510.0,12.8169,12.8169,12.7809,12.7899,112510.0
2024-07-31 10:40:00,14.21,14.21,14.18,14.21,279020.0,12.7899,12.7899,12.7629,12.7899,279020.0
2024-07-31 10:50:00,14.21,14.23,14.18,14.21,170827.0,12.7899,12.8079,12.7629,12.7899,170827.0
2024-07-31 11:00:00,14.21,14.23,14.2,14.22,204947.0,12.7899,12.8079,12.7809,12.7989,204947.0
2024-07-31 11:10:00,14.22,14.23,14.21,14.23,102117.0,12.7989,12.8079,12.7899,12.8079,102117.0
2024-07-31 11:20:00,14.23,14.24,14.21,14.23,142562.0,12.8079,12.8169,12.7899,12.8079,142562.0
2024-07-31 11:30:00,14.23,14.23,14.2,14.23,398236.0,12.8079,12.8079,12.7809,12.8079,398236.0
2024-07-31 11:40:00,14.23,14.23,14.18,14.21,166983.0,12.8079,12.8079,12.7629,12.7899,166983.0
2024-07-31 11:50:00,14.21,14.23,14.18,14.19,227965.0,12.7899,12.8079,12.7629,12.7719,227965.0
2024-07-31 12:00:00,14.19,14.23,14.18,14.23,181461.0,12.7719,12.8079,12.7629,12.8079,181461.0
2024-07-31 12:10:00,14.23,14.28,14.22,14.28,196360.0,12.8079,12.8529,12.7989,12.8529,196360.0
2024-07-31 12:20:00,14.27,14.31,14.27,14.29,212865.0,12.8439,12.8799,12.8439,12.8619,212865.0
2024-07-31 12:30:00,14.29,14.3,14.28,14.29,162114.0,12.8619,12.8709,12.8529,12.8619,162114.0
2024-07-31 12:40:00,14.29,14.3,14.28,14.29,137345.0,12.8619,12.8709,12.8529,12.8619,137345.0
2024-07-31 12:50:00,14.29,14.3,14.27,14.28,157374.0,12.8619,12.8709,12.8439,12.8529,157374.0
2024-07-31 13:00:00,14.28,14.28,14.26,14.28,112542.0,12.8529,12.8529,12.8349,12.8529,112542.0
2024-07-31 13:10:00,14.27,14.28,14.26,14.26,177162.0,12.8439,12.8529,12.8349,12.8349,177162.0
2024-07-31 13:20:00,14.26,14.27,14.24,14.26,139191.0,12.8349,12.8439,12.8169,12.8349,139191.0
2024-07-31 13:30:00,14.26,14.26,14.23,14.25,146877.0,12.8349,12.8349,12.8079,12.8259,146877.0
2024-07-31 13:40:00,14.25,14.27,14.24,14.26,208894.0,12.8259,12.8439,12.8169,12.8349,208894.0
2024-07-31 13:50:00,14.26,14.28,14.25,14.26,203009.0,12.8349,12.8529,12.8259,12.8349,203009.0
2024-07-31 14:00:00,14.25,14.26,14.23,14.25,147758.0,12.8259,12.8349,12.8079,12.8259,147758.0
2024-07-31 14:10:00,14.25,14.25,14.23,14.25,136765.0,12.8259,12.8259,12.8079,12.8259,136765.0
2024-07-31 14:20:00,14.25,14.26,14.23,14.26,136405.0,12.8259,12.8349,12.8079,12.8349,136405.0
2024-07-31 14:30:00,14.26,14.28,14.24,14.28,235255.0,12.8349,12.8529,12.8169,12.8529,235255.0
2024-07-31 14:40:00,14.28,14.29,14.26,14.29,176262.0,12.8529,12.8619,12.8349,12.8619,176262.0
2024-07-31 14:50:00,14.29,14.32,14.28,14.3,197657.0,12.8619,12.8889,12.8529,12.8709,197657.0
2024-07-31 15:00:00,14.3,14.32,14.3,14.3,188562.0,12.8709,12.8889,12.8709,12.8709,188562.0
2024-07-31 15:10:00,14.31,14.31,14.28,14.29,266528.0,12.8799,12.8799,12.8529,12.8619,266528.0
2024-07-31 15:20:00,14.29,14.29,14.25,14.25,253505.0,12.8619,12.8619,12.8259,12.8259,253505.0
2024-07-31 15:30:00,14.25,14.28,14.24,14.27,423458.0,12.8259,12.8529,12.8169,12.8439,423458.0
2024-07-31 15:40:00,14.27,14.31,14.26,14.3,341778.0,12.8439,12.8799,12.8349,12.8709,341778.0
2024-07-31 15:50:00,14.3,14.31,14.26,14.27,961869.0,12.8709,12.8799,12.8349,12.8439,961869.0
2024-08-01 09:30:00,14.41,14.42,14.36,14.42,550494.0,12.9699,12.9789,12.9249,12.9789,550494.0
2024-08-01 09:40:00,14.41,14.45,14.38,14.43,293435.0,12.9699,13.0059,12.9429,12.9879,293435.0
2024-08-01 09:50:00,14.42,14.46,14.39,14.4,336509.0,12.9789,13.0149,12.9519,12.9609,336509.0
2024-08-01 10:00:00,14.41,14.43,14.33,14.33,319937.0,12.9699,12.9879,12.8979,12.8979,319937.0
2024-08-01 10:10:00,14.33,14.35,14.29,14.31,259319.0,12.8979,12.9159,12.8619,12.8799,259319.0
2024-08-01 10:20:00,14.31,14.33,14.27,14.28,181699.0,12.8799,12.8979,12.8439,12.8529,181699.0
2024-08-01 10:30:00,14.27,14.29,14.22,14.22,353848.0,12.8439,12.8619,12.7989,12.7989,353848.0
2024-08-01 10:40:00,14.23,14.24,14.16,14.18,517263.0,12.8079,12.8169,12.7449,12.7629,517263.0
2024-08-01 10:50:00,14.19,14.21,14.16,14.18,320852.0,12.7719,12.7899,12.7449,12.7629,320852.0
2024-08-01 11:00:00,14.17,14.19,14.15,14.16,235447.0,12.7539,12.7719,12.7359,12.7449,235447.0
2024-08-01 11:10:00,14.16,14.17,14.12,14.13,369415.0,12.7449,12.7539,12.7089,12.7179,369415.0
2024-08-01 11:20:00,14.13,14.15,14.11,14.14,316830.0,12.7179,12.7359,12.6999,12.7269,316830.0
2024-08-01 11:30:00,14.14,14.17,14.13,14.13,231107.0,12.7269,12.7539,12.7179,12.7179,231107.0
2024-08-01 11:40:00,14.13,14.14,14.08,14.08,246325.0,12.7179,12.7269,12.6729,12.6729,246325.0
2024-08-01 11:50:00,14.09,14.1,14.08,14.09,179681.0,12.6819,12.6909,12.6729,12.6819,179681.0
2024-08-01 12:00:00,14.09,14.09,14.02,14.05,334541.0,12.6819,12.6819,12.6188,12.6458,334541.0
2024-08-01 12:10:00,14.05,14.06,14.02,14.06,226092.0,12.6458,12.6549,12.6188,12.6549,226092.0
2024-08-01 12:20:00,14.06,14.06,14.01,14.03,206618.0,12.6549,12.6549,12.6098,12.6278,206618.0
2024-08-01 12:30:00,14.03,14.03,14.0,14.01,234818.0,12.6278,12.6278,12.6008,12.6098,234818.0
2024-08-01 12:40:00,14.01,14.03,13.98,14.0,447801.0,12.6098,12.6278,12.5828,12.6008,447801.0
2024-08-01 12:50:00,14.0,14.03,13.98,14.02,295358.0,12.6008,12.6278,12.5828,12.6188,295358.0
2024-08-01 13:00:00,14.02,14.04,14.0,14.01,179616.0,12.6188,12.6368,12.6008,12.6098,179616.0
2024-08-01 13:10:00,14.01,14.02,13.99,14.0,159679.0,12.6098,12.6188,12.5918,12.6008,159679.0
2024-08-01 13:20:00,14.0,14.01,13.95,13.98,414331.0,12.6008,12.6098,12.5558,12.5828,414331.0
2024-08-01 13:30:00,13.98,14.01,13.97,14.01,200827.0,12.5828,12.6098,12.5738,12.6098,200827.0
2024-08-01 13:40:00,14.01,14.02,13.99,14.0,205994.0,12.6098,12.6188,12.5918,12.6008,205994.0
2024-08-01 13:50:00,14.01,14.04,14.0,14.01,178501.0,12.6098,12.6368,12.6008,12.6098,178501.0
2024-08-01 14:00:00,14.01,14.03,13.98,14.03,381855.0,12.6098,12.6278,12.5828,12.6278,381855.0
2024-08-01 14:10:00,14.02,14.03,14.0,14.01,169294.0,12.6188,12.6278,12.6008,12.6098,169294.0
2024-08-01 14:20:00,14.01,14.03,13.95,13.96,240007.0,12.6098,12.6278,12.5558,12.5648,240007.0
2024-08-01 14:30:00,13.96,13.96,13.93,13.94,290121.0,12.5648,12.5648,12.5378,12.5468,290121.0
2024-08-01 14:40:00,13.94,13.96,13.93,13.95,287043.0,12.5468,12.5648,12.5378,12.5558,287043.0
2024-08-01 14:50:00,13.94,13.95,13.91,13.91,326890.0,12.5468,12.5558,12.5198,12.5198,326890.0
2024-08-01 15:00:00,13.91,13.94,13.91,13.94,248374.0,12.5198,12.5468,12.5198,12.5468,248374.0
2024-08-01 15:10:00,13.94,13.94,13.92,13.93,283724.0,12.5468,12.5468,12.5288,12.5378,283724.0
2024-08-01 15:20:00,13.93,13.96,13.92,13.96,231102.0,12.5378,12.5648,12.5288,12.5648,231102.0
2024-08-01 15:30:00,13.96,13.97,13.94,13.96,307249.0,12.5648,12.5738,12.5468,12.5648,307249.0
2024-08-01 15:40:00,13.97,13.98,13.95,13.98,373505.0,12.5738,12.5828,12.5558,12.5828,373505.0
2024-08-01 15:50:00,13.98,13.99,13.96,13.98,1119154.0,12.5828,12.5918,12.5648,12.5828,1119154.0
2024-08-02 09:30:00,13.79,13.8,13.61,13.67,618483.0,12.4118,12.4208,12.2498,12.3038,618483.0
2024-08-02 09:40:00,13.68,13.71,13.6,13.63,357991.0,12.3128,12.3398,12.2408,12.2678,357991.0
2024-08-02 09:50:00,13.62,13.68,13.61,13.66,269465.0,12.2588,12.3128,12.2498,12.2948,269465.0
2024-08-02 10:00:00,13.65,13.7,13.63,13.67,374011.0,12.2858,12.3308,12.2678,12.3038,374011.0
2024-08-02 10:10:00,13.66,13.67,13.58,13.61,456238.0,12.2948,12.3038,12.2228,12.2498,456238.0
2024-08-02 10:20:00,13.61,13.66,13.6,13.62,502238.0,12.2498,12.2948,12.2408,12.2588,502238.0
2024-08-02 10:30:00,13.62,13.63,13.56,13.58,362240.0,12.2588,12.2678,12.2048,12.2228,362240.0
2024-08-02 10:40:00,13.58,13.59,13.54,13.54,309113.0,12.2228,12.2318,12.1868,12.1868,309113.0
2024-08-02 10:50:00,13.55,13.56,13.52,13.54,305265.0,12.1958,12.2048,12.1688,12.1868,305265.0
2024-08-02 11:00:00,13.54,13.56,13.52,13.56,295682.0,12.1868,12.2048,12.1688,12.2048,295682.0
2024-08-02 11:10:00,13.56,13.57,13.53,13.56,228258.0,12.2048,12.2138,12.1778,12.2048,228258.0
2024-08-02 11:20:00,13.56,13.57,13.52,13.53,399736.0,12.2048,12.2138,12.1688,12.1778,399736.0
2024-08-02 11:30:00,13.53,13.55,13.51,13.54,285781.0,12.1778,12.1958,12.1598,12.1868,285781.0
2024-08-02 11:40:00,13.53,13.56,13.51,13.56,304622.0,12.1778,12.2048,12.1598,12.2048,304622.0
2024-08-02 11:50:00,13.56,13.61,13.55,13.57,368021.0,12.2048,12.2498,12.1958,12.2138,368021.0
2024-08-02 12:00:00,13.57,13.62,13.56,13.62,416450.0,12.2138,12.2588,12.2048,12.2588,416450.0
2024-08-02 12:10:00,13.62,13.62,13.56,13.59,312596.0,12.2588,12.2588,12.2048,12.2318,312596.0
2024-08-02 12:20:00,13.59,13.6,13.53,13.54,324659.0,12.2318,12.2408,12.1778,12.1868,324659.0
2024-08-02 12:30:00,13.54,13.54,13.52,13.54,144523.0,12.1868,12.1868,12.1688,12.1868,144523.0
2024-08-02 12:40:00,13.54,13.58,13.52,13.58,338352.0,12.1868,12.2228,12.1688,12.2228,338352.0
2024-08-02 12:50:00,13.58,13.61,13.57,13.6,440062.0,12.2228,12.2498,12.2138,12.2408,440062.0
2024-08-02 13:00:00,13.6,13.6,13.56,13.6,308387.0,12.2408,12.2408,12.2048,12.2408,308387.0
2024-08-02 13:10:00,13.6,13.63,13.58,13.62,350873.0,12.2408,12.2678,12.2228,12.2588,350873.0
2024-08-02 13:20:00,13.61,13.62,13.58,13.61,311646.0,12.2498,12.2588,12.2228,12.2498,311646.0
2024-08-02 13:30:00,13.61,13.62,13.58,13.6,181720.0,12.2498,12.2588,12.2228,12.2408,181720.0
2024-08-02 13:40:00,13.6,13.62,13.58,13.61,462382.0,12.2408,12.2588,12.2228,12.2498,462382.0
2024-08-02 13:50:00,13.61,13.61,13.53,13.53,180794.0,12.2498,12.2498,12.1778,12.1778,180794.0
2024-08-02 14:00:00,13.53,13.54,13.52,13.53,216438.0,12.1778,12.1868,12.1688,12.1778,216438.0
2024-08-02 14:10:00,13.53,13.56,13.52,13.54,274279.0,12.1778,12.2048,12.1688,12.1868,274279.0
2024-08-02 14:20:00,13.54,13.6,13.54,13.6,272531.0,12.1868,12.2408,12.1868,12.2408,272531.0
2024-08-02 14:30:00,13.6,13.62,13.56,13.57,288490.0,12.2408,12.2588,12.2048,12.2138,288490.0
2024-08-02 14:40:00,13.57,13.6,13.56,13.57,216379.0,12.2138,12.2408,12.2048,12.2138,216379.0
2024-08-02 14:50:00,13.58,13.58,13.55,13.56,218171.0,12.2228,12.2228,12.1958,12.2048,218171.0
2024-08-02 15:00:00,13.56,13.58,13.55,13.58,185032.0,12.2048,12.2228,12.1958,12.2228,185032.0
2024-08-02 15:10:00,13.58,13.58,13.55,13.56,234964.0,12.2228,12.2228,12.1958,12.2048,234964.0
2024-08-02 15:20:00,13.56,13.56,13.53,13.54,239821.0,12.2048,12.2048,12.1778,12.1868,239821.0
2024-08-02 15:30:00,13.54,13.56,13.51,13.52,369830.0,12.1868,12.2048,12.1598,12.1688,369830.0
2024-08-02 15:40:00,13.52,13.53,13.51,13.53,393654.0,12.1688,12.1778,12.1598,12.1778,393654.0
2024-08-02 15:50:00,13.53,13.61,13.52,13.61,2441673.0,12.1778,12.2498,12.1688,12.2498,2441673.0
2024-08-05 09:30:00,13.03,13.07,12.97,13.01,1770543.0,11.7278,11.7638,11.6738,11.7098,1770543.0
2024-08-05 09:40:00,13.01,13.09,12.9,13.09,1154821.0,11.7098,11.7818,11.6108,11.7818,1154821.0
2024-08-05 09:50:00,13.09,13.14,13.03,13.12,1099017.0,11.7818,11.8268,11.7278,11.8088,1099017.0
2024-08-05 10:00:00,13.11,13.23,13.1,13.17,642280.0,11.7998,11.9078,11.7908,11.8538,642280.0
2024-08-05 10:10:00,13.16,13.19,13.12,13.19,997507.0,11.8448,11.8718,11.8088,11.8718,997507.0
2024-08-05 10:20:00,13.18,13.21,13.14,13.14,590712.0,11.8628,11.8898,11.8268,11.8268,590712.0
2024-08-05 10:30:00,13.14,13.23,13.14,13.19,361360.0,11.8268,11.9078,11.8268,11.8718,361360.0
2024-08-05 10:40:00,13.19,13.21,13.17,13.17,373008.0,11.8718,11.8898,11.8538,11.8538,373008.0
2024-08-05 10:50:00,13.17,13.21,13.16,13.21,461213.0,11.8538,11.8898,11.8448,11.8898,461213.0
2024-08-05 11:00:00,13.21,13.24,13.19,13.21,579697.0,11.8898,11.9168,11.8718,11.8898,579697.0
2024-08-05 11:10:00,13.21,13.24,13.2,13.23,390057.0,11.8898,11.9168,11.8808,11.9078,390057.0
2024-08-05 11:20:00,13.23,13.28,13.22,13.27,411311.0,11.9078,11.9528,11.8988,11.9438,411311.0
2024-08-05 11:30:00,13.27,13.35,13.26,13.34,549788.0,11.9438,12.0158,11.9348,12.0068,549788.0
2024-08-05 11:40:00,13.33,13.36,13.33,13.34,288467.0,11.9978,12.0248,11.9978,12.0068,288467.0
2024-08-05 11:50:00,13.35,13.36,13.32,13.34,250078.0,12.0158,12.0248,11.9888,12.0068,250078.0
2024-08-05 12:00:00,13.35,13.39,13.34,13.37,310550.0,12.0158,12.0518,12.0068,12.0338,310550.0
2024-08-05 12:10:00,13.37,13.37,13.32,13.35,187759.0,12.0338,12.0338,11.9888,12.0158,187759.0
2024-08-05 12:20:00,13.35,13.4,13.34,13.38,291554.0,12.0158,12.0608,12.0068,12.0428,291554.0
2024-08-05 12:30:00,13.39,13.39,13.29,13.31,193091.0,12.0518,12.0518,11.9618,11.9798,193091.0
2024-08-05 12:40:00,13.31,13.32,13.27,13.27,121154.0,11.9798,11.9888,11.9438,11.9438,121154.0
2024-08-05 12:50:00,13.28,13.3,13.26,13.29,322885.0,11.9528,11.9708,11.9348,11.9618,322885.0
2024-08-05 13:00:00,13.29,13.33,13.28,13.33,246474.0,11.9618,11.9978,11.9528,11.9978,246474.0
2024-08-05 13:10:00,13.32,13.35,13.31,13.34,370696.0,11.9888,12.0158,11.9798,12.0068,370696.0
2024-08-05 13:20:00,13.34,13.38,13.33,13.34,285897.0,12.0068,12.0428,11.9978,12.0068,285897.0
2024-08-05 13:30:00,13.34,13.36,13.32,13.36,342104.0,12.0068,12.0248,11.9888,12.0248,342104.0
2024-08-05 13:40:00,13.36,13.37,13.32,13.33,202762.0,12.0248,12.0338,11.9888,11.9978,202762.0
2024-08-05 13:50:00,13.32,13.33,13.3,13.31,170726.0,11.9888,11.9978,11.9708,11.9798,170726.0
2024-08-05 14:00:00,13.3,13.33,13.28,13.33,430120.0,11.9708,11.9978,11.9528,11.9978,430120.0
2024-08-05 14:10:00,13.33,13.34,13.3,13.34,220916.0,11.9978,12.0068,11.9708,12.0068,220916.0
2024-08-05 14:20:00,13.34,13.35,13.33,13.35,270929.0,12.0068,12.0158,11.9978,12.0158,270929.0
2024-08-05 14:30:00,13.35,13.35,13.33,13.34,157425.0,12.0158,12.0158,11.9978,12.0068,157425.0
2024-08-05 14:40:00,13.33,13.34,13.27,13.31,419657.0,11.9978,12.0068,11.9438,11.9798,419657.0
2024-08-05 14:50:00,13.31,13.32,13.28,13.29,189710.0,11.9798,11.9888,11.9528,11.9618,189710.0
2024-08-05 15:00:00,13.29,13.31,13.29,13.29,157862.0,11.9618,11.9798,11.9618,11.9618,157862.0
2024-08-05 15:10:00,13.29,13.31,13.28,13.28,249165.0,11.9618,11.9798,11.9528,11.9528,249165.0
2024-08-05 15:20:00,13.29,13.31,13.28,13.31,232518.0,11.9618,11.9798,11.9528,11.9798,232518.0
2024-08-05 15:30:00,13.31,13.31,13.26,13.26,772157.0,11.9798,11.9798,11.9348,11.9348,772157.0
2024-08-05 15:40:00,13.27,13.29,13.26,13.28,348513.0,11.9438,11.9618,11.9348,11.9528,348513.0
2024-08-05 15:50:00,13.28,13.32,13.27,13.32,1545818.0,11.9528,11.9888,11.9438,11.9888,1545818.0
2024-08-06 09:30:00,13.52,13.55,13.45,13.52,877609.0,12.1688,12.1958,12.1058,12.1688,877609.0
2024-08-06 09:40:00,13.51,13.53,13.43,13.48,441250.0,12.1598,12.1778,12.0878,12.1328,441250.0
2024-08-06 09:50:00,13.48,13.52,13.46,13.49,321398.0,12.1328,12.1688,12.1148,12.1418,321398.0
2024-08-06 10:00:00,13.48,13.56,13.46,13.56,353104.0,12.1328,12.2048,12.1148,12.2048,353104.0
2024-08-06 10:10:00,13.55,13.56,13.49,13.53,243900.0,12.1958,12.2048,12.1418,12.1778,243900.0
2024-08-06 10:20:00,13.53,13.53,13.48,13.48,320128.0,12.1778,12.1778,12.1328,12.1328,320128.0
2024-08-06 10:30:00,13.49,13.52,13.46,13.5,295751.0,12.1418,12.1688,12.1148,12.1508,295751.0
2024-08-06 10:40:00,13.49,13.56,13.48,13.54,293751.0,12.1418,12.2048,12.1328,12.1868,293751.0
2024-08-06 10:50:00,13.53,13.55,13.5,13.51,358299.0,12.1778,12.1958,12.1508,12.1598,358299.0
2024-08-06 11:00:00,13.51,13.55,13.49,13.54,330943.0,12.1598,12.1958,12.1418,12.1868,330943.0
2024-08-06 11:10:00,13.54,13.58,13.51,13.58,284982.0,12.1868,12.2228,12.1598,12.2228,284982.0
2024-08-06 11:20:00,13.58,13.58,13.54,13.54,212440.0,12.2228,12.2228,12.1868,12.1868,212440.0
2024-08-06 11:30:00,13.54,13.58,13.53,13.55,280956.0,12.1868,12.2228,12.1778,12.1958,280956.0
2024-08-06 11:40:00,13.55,13.62,13.54,13.61,372120.0,12.1958,12.2588,12.1868,12.2498,372120.0
2024-08-06 11:50:00,13.61,13.65,13.59,13.65,255103.0,12.2498,12.2858,12.2318,12.2858,255103.0
2024-08-06 12:00:00,13.65,13.69,13.64,13.67,346500.0,12.2858,12.3218,12.2768,12.3038,346500.0
2024-08-06 12:10:00,13.67,13.68,13.65,13.68,179868.0,12.3038,12.3128,12.2858,12.3128,179868.0
2024-08-06 12:20:00,13.67,13.7,13.64,13.7,318237.0,12.3038,12.3308,12.2768,12.3308,318237.0
2024-08-06 12:30:00,13.7,13.73,13.69,13.73,501363.0,12.3308,12.3578,12.3218,12.3578,501363.0
2024-08-06 12:40:00,13.72,13.73,13.7,13.73,345889.0,12.3488,12.3578,12.3308,12.3578,345889.0
2024-08-06 12:50:00,13.73,13.77,13.72,13.75,259614.0,12.3578,12.3938,12.3488,12.3758,259614.0
2024-08-06 13:00:00,13.76,13.8,13.75,13.79,311707.0,12.3848,12.4208,12.3758,12.4118,311707.0
2024-08-06 13:10:00,13.79,13.81,13.76,13.81,304946.0,12.4118,12.4298,12.3848,12.4298,304946.0
2024-08-06 13:20:00,13.81,13.85,13.78,13.85,388187.0,12.4298,12.4658,12.4028,12.4658,388187.0
2024-08-06 13:30:00,13.85,13.91,13.83,13.9,575255.0,12.4658,12.5198,12.4478,12.5108,575255.0
2024-08-06 13:40:00,13.9,13.91,13.87,13.88,449554.0,12.5108,12.5198,12.4838,12.4928,449554.0
2024-08-06 13:50:00,13.88,13.9,13.87,13.88,420741.0,12.4928,12.5108,12.4838,12.4928,420741.0
2024-08-06 14:00:00,13.87,13.89,13.86,13.87,334511.0,12.4838,12.5018,12.4748,12.4838,334511.0
2024-08-06 14:10:00,13.87,13.94,13.86,13.93,534414.0,12.4838,12.5468,12.4748,12.5378,534414.0
2024-08-06 14:20:00,13.93,13.97,13.91,13.96,361726.0,12.5378,12.5738,12.5198,12.5648,361726.0
2024-08-06 14:30:00,13.96,13.98,13.96,13.98,365563.0,12.5648,12.5828,12.5648,12.5828,365563.0
2024-08-06 14:40:00,13.98,13.99,13.96,13.98,308522.0,12.5828,12.5918,12.5648,12.5828,308522.0
2024-08-06 14:50:00,13.98,13.98,13.92,13.93,301318.0,12.5828,12.5828,12.5288,12.5378,301318.0
2024-08-06 15:00:00,13.92,13.93,13.88,13.91,446030.0,12.5288,12.5378,12.4928,12.5198,446030.0
2024-08-06 15:10:00,13.92,13.93,13.89,13.91,355700.0,12.5288,12.5378,12.5018,12.5198,355700.0
2024-08-06 15:20:00,13.91,13.95,13.9,13.91,478208.0,12.5198,12.5558,12.5108,12.5198,478208.0
2024-08-06 15:30:00,13.91,13.91,13.88,13.88,513384.0,12.5198,12.5198,12.4928,12.4928,513384.0
2024-08-06 15:40:00,13.88,13.9,13.87,13.87,535976.0,12.4928,12.5108,12.4838,12.4838,535976.0
2024-08-06 15:50:00,13.87,13.88,13.76,13.76,2213919.0,12.4838,12.4928,12.3848,12.3848,2213919.0
2024-08-07 09:30:00,14.06,14.1,13.95,13.96,541781.0,12.6549,12.6909,12.5558,12.5648,541781.0
2024-08-07 09:40:00,13.96,14.0,13.93,13.98,275397.0,12.5648,12.6008,12.5378,12.5828,275397.0
2024-08-07 09:50:00,13.98,14.03,13.94,14.03,209924.0,12.5828,12.6278,12.5468,12.6278,209924.0
2024-08-07 10:00:00,14.03,14.03,13.95,13.98,233153.0,12.6278,12.6278,12.5558,12.5828,233153.0
2024-08-07 10:10:00,13.98,13.98,13.93,13.94,234006.0,12.5828,12.5828,12.5378,12.5468,234006.0
2024-08-07 10:20:00,13.93,13.98,13.9,13.93,274169.0,12.5378,12.5828,12.5108,12.5378,274169.0
2024-08-07 10:30:00,13.93,13.96,13.92,13.95,235474.0,12.5378,12.5648,12.5288,12.5558,235474.0
2024-08-07 10:40:00,13.95,14.0,13.94,14.0,208880.0,12.5558,12.6008,12.5468,12.6008,208880.0
2024-08-07 10:50:00,13.99,14.01,13.98,14.01,429402.0,12.5918,12.6098,12.5828,12.6098,429402.0
2024-08-07 11:00:00,14.01,14.02,13.97,14.02,206454.0,12.6098,12.6188,12.5738,12.6188,206454.0
2024-08-07 11:10:00,14.02,14.07,13.99,14.01,408000.0,12.6188,12.6639,12.5918,12.6098,408000.0
2024-08-07 11:20:00,14.0,14.02,13.98,13.99,244554.0,12.6008,12.6188,12.5828,12.5918,244554.0
2024-08-07 11:30:00,13.99,13.99,13.96,13.97,252953.0,12.5918,12.5918,12.5648,12.5738,252953.0
2024-08-07 11:40:00,13.97,14.0,13.96,14.0,191709.0,12.5738,12.6008,12.5648,12.6008,191709.0
2024-08-07 11:50:00,14.0,14.04,13.99,14.02,143209.0,12.6008,12.6368,12.5918,12.6188,143209.0
2024-08-07 12:00:00,14.02,14.02,13.96,13.96,184767.0,12.6188,12.6188,12.5648,12.5648,184767.0
2024-08-07 12:10:00,13.96,13.99,13.95,13.96,156249.0,12.5648,12.5918,12.5558,12.5648,156249.0
2024-08-07 12:20:00,13.95,13.98,13.95,13.96,158567.0,12.5558,12.5828,12.5558,12.5648,158567.0
2024-08-07 12:30:00,13.96,13.99,13.95,13.97,117854.0,12.5648,12.5918,12.5558,12.5738,117854.0
2024-08-07 12:40:00,13.97,13.98,13.93,13.95,333546.0,12.5738,12.5828,12.5378,12.5558,333546.0
2024-08-07 12:50:00,13.95,14.0,13.93,13.95,611296.0,12.5558,12.6008,12.5378,12.5558,611296.0
2024-08-07 13:00:00,13.95,13.96,13.92,13.93,203396.0,12.5558,12.5648,12.5288,12.5378,203396.0
2024-08-07 13:10:00,13.93,13.96,13.92,13.93,136440.0,12.5378,12.5648,12.5288,12.5378,136440.0
2024-08-07 13:20:00,13.93,13.98,13.93,13.96,251281.0,12.5378,12.5828,12.5378,12.5648,251281.0
2024-08-07 13:30:00,13.96,13.99,13.95,13.98,147673.0,12.5648,12.5918,12.5558,12.5828,147673.0
2024-08-07 13:40:00,13.98,13.99,13.9,13.91,245295.0,12.5828,12.5918,12.5108,12.5198,245295.0
2024-08-07 13:50:00,13.91,13.92,13.89,13.92,292979.0,12.5198,12.5288,12.5018,12.5288,292979.0
2024-08-07 14:00:00,13.91,13.92,13.84,13.85,224263.0,12.5198,12.5288,12.4568,12.4658,224263.0
2024-08-07 14:10:00,13.86,13.87,13.81,13.84,364456.0,12.4748,12.4838,12.4298,12.4568,364456.0
2024-08-07 14:20:00,13.84,13.88,13.83,13.88,237016.0,12.4568,12.4928,12.4478,12.4928,237016.0
2024-08-07 14:30:00,13.87,13.88,13.84,13.87,250281.0,12.4838,12.4928,12.4568,12.4838,250281.0
2024-08-07 14:40:00,13.87,13.88,13.85,13.86,250838.0,12.4838,12.4928,12.4658,12.4748,250838.0
2024-08-07 14:50:00,13.86,13.87,13.83,13.87,222487.0,12.4748,12.4838,12.4478,12.4838,222487.0
2024-08-07 15:00:00,13.87,13.91,13.86,13.9,284251.0,12.4838,12.5198,12.4748,12.5108,284251.0
2024-08-07 15:10:00,13.9,13.92,13.88,13.91,263894.0,12.5108,12.5288,12.4928,12.5198,263894.0
2024-08-07 15:20:00,13.92,13.92,13.88,13.91,238996.0,12.5288,12.5288,12.4928,12.5198,238996.0
2024-08-07 15:30:00,13.91,13.93,13.89,13.92,519705.0,12.5198,12.5378,12.5018,12.5288,519705.0
2024-08-07 15:40:00,13.92,13.92,13.89,13.9,501097.0,12.5288,12.5288,12.5018,12.5108,501097.0
2024-08-07 15:50:00,13.9,13.9,13.83,13.85,1340945.0,12.5108,12.5108,12.4478,12.4658,1340945.0
2024-08-08 09:30:00,13.86,13.91,13.8,13.88,514626.0,12.4748,12.5198,12.4208,12.4928,514626.0
2024-08-08 09:40:00,13.88,13.95,13.84,13.95,154467.0,12.4928,12.5558,12.4568,12.5558,154467.0
2024-08-08 09:50:00,13.94,14.02,13.93,13.98,264096.0,12.5468,12.6188,12.5378,12.5828,264096.0
2024-08-08 10:00:00,13.98,13.99,13.91,13.99,433183.0,12.5828,12.5918,12.5198,12.5918,433183.0
2024-08-08 10:10:00,13.99,14.0,13.96,13.97,187059.0,12.5918,12.6008,12.5648,12.5738,187059.0
2024-08-08 10:20:00,13.96,14.01,13.96,14.0,151234.0,12.5648,12.6098,12.5648,12.6008,151234.0
2024-08-08 10:30:00,14.0,14.04,13.98,14.01,222630.0,12.6008,12.6368,12.5828,12.6098,222630.0
2024-08-08 10:40:00,14.01,14.03,14.0,14.03,182483.0,12.6098,12.6278,12.6008,12.6278,182483.0
2024-08-08 10:50:00,14.03,14.04,14.01,14.03,181958.0,12.6278,12.6368,12.6098,12.6278,181958.0
2024-08-08 11:00:00,14.03,14.04,14.0,14.02,207543.0,12.6278,12.6368,12.6008,12.6188,207543.0
2024-08-08 11:10:00,14.01,14.03,13.97,14.01,233840.0,12.6098,12.6278,12.5738,12.6098,233840.0
2024-08-08 11:20:00,14.01,14.04,14.0,14.02,242087.0,12.6098,12.6368,12.6008,12.6188,242087.0
2024-08-08 11:30:00,14.02,14.02,13.96,13.97,239382.0,12.6188,12.6188,12.5648,12.5738,239382.0
2024-08-08 11:40:00,13.98,13.99,13.94,13.97,264613.0,12.5828,12.5918,12.5468,12.5738,264613.0
2024-08-08 11:50:00,13.97,13.99,13.97,13.98,166559.0,12.5738,12.5918,12.5738,12.5828,166559.0
2024-08-08 12:00:00,13.98,14.0,13.96,13.98,264414.0,12.5828,12.6008,12.5648,12.5828,264414.0
2024-08-08 12:10:00,13.98,13.99,13.95,13.98,278260.0,12.5828,12.5918,12.5558,12.5828,278260.0
2024-08-08 12:20:00,13.98,14.01,13.97,14.01,175632.0,12.5828,12.6098,12.5738,12.6098,175632.0
2024-08-08 12:30:00,14.01,14.02,13.98,13.99,345018.0,12.6098,12.6188,12.5828,12.5918,345018.0
2024-08-08 12:40:00,13.99,14.01,13.98,14.0,203612.0,12.5918,12.6098,12.5828,12.6008,203612.0
2024-08-08 12:50:00,14.01,14.04,14.0,14.02,218982.0,12.6098,12.6368,12.6008,12.6188,218982.0
2024-08-08 13:00:00,14.02,14.04,14.0,14.02,267809.0,12.6188,12.6368,12.6008,12.6188,267809.0
2024-08-08 13:10:00,14.02,14.05,14.01,14.04,187149.0,12.6188,12.6458,12.6098,12.6368,187149.0
2024-08-08 13:20:00,14.04,14.07,14.03,14.05,263107.0,12.6368,12.6639,12.6278,12.6458,263107.0
2024-08-08 13:30:00,14.06,14.08,14.05,14.06,206424.0,12.6549,12.6729,12.6458,12.6549,206424.0
2024-08-08 13:40:00,14.06,14.08,14.06,14.07,136450.0,12.6549,12.6729,12.6549,12.6639,136450.0
2024-08-08 13:50:00,14.07,14.09,14.07,14.09,176260.0,12.6639,12.6819,12.6639,12.6819,176260.0
2024-08-08 14:00:00,14.09,14.09,14.07,14.09,181737.0,12.6819,12.6819,12.6639,12.6819,181737.0
2024-08-08 14:10:00,14.09,14.18,14.08,14.16,466879.0,12.6819,12.7629,12.6729,12.7449,466879.0
2024-08-08 14:20:00,14.17,14.21,14.16,14.2,207642.0,12.7539,12.7899,12.7449,12.7809,207642.0
2024-08-08 14:30:00,14.19,14.25,14.18,14.24,298970.0,12.7719,12.8259,12.7629,12.8169,298970.0
2024-08-08 14:40:00,14.24,14.26,14.21,14.23,238475.0,12.8169,12.8349,12.7899,12.8079,238475.0
2024-08-08 14:50:00,14.23,14.24,14.2,14.22,281761.0,12.8079,12.8169,12.7809,12.7989,281761.0
2024-08-08 15:00:00,14.21,14.23,14.19,14.23,400676.0,12.7899,12.8079,12.7719,12.8079,400676.0
2024-08-08 15:10:00,14.23,14.24,14.21,14.24,307959.0,12.8079,12.8169,12.7899,12.8169,307959.0
2024-08-08 15:20:00,14.24,14.24,14.2,14.21,295310.0,12.8169,12.8169,12.7809,12.7899,295310.0
2024-08-08 15:30:00,14.21,14.22,14.2,14.21,317589.0,12.7899,12.7989,12.7809,12.7899,317589.0
2024-08-08 15:40:00,14.21,14.22,14.17,14.2,602407.0,12.7899,12.7989,12.7539,12.7809,602407.0
2024-08-08 15:50:00,14.21,14.24,14.18,14.18,1909443.0,12.7899,12.8169,12.7629,12.7629,1909443.0
2024-08-09 09:30:00,14.05,14.06,13.94,13.95,910290.0,12.6458,12.6549,12.5468,12.5558,910290.0
2024-08-09 09:40:00,13.95,13.97,13.82,13.94,760661.0,12.5558,12.5738,12.4388,12.5468,760661.0
2024-08-09 09:50:00,13.94,14.08,13.94,14.04,325955.0,12.5468,12.6729,12.5468,12.6368,325955.0
2024-08-09 10:00:00,14.04,14.09,14.03,14.07,362959.0,12.6368,12.6819,12.6278,12.6639,362959.0
2024-08-09 10:10:00,14.07,14.19,14.06,14.19,243275.0,12.6639,12.7719,12.6549,12.7719,243275.0
2024-08-09 10:20:00,14.19,14.29,14.18,14.29,395478.0,12.7719,12.8619,12.7629,12.8619,395478.0
2024-08-09 10:30:00,14.28,14.36,14.27,14.36,463239.0,12.8529,12.9249,12.8439,12.9249,463239.0
2024-08-09 10:40:00,14.36,14.41,14.35,14.35,624154.0,12.9249,12.9699,12.9159,12.9159,624154.0
2024-08-09 10:50:00,14.36,14.41,14.34,14.36,268621.0,12.9249,12.9699,12.9069,12.9249,268621.0
2024-08-09 11:00:00,14.36,14.41,14.35,14.41,183429.0,12.9249,12.9699,12.9159,12.9699,183429.0
2024-08-09 11:10:00,14.41,14.44,14.34,14.35,241735.0,12.9699,12.9969,12.9069,12.9159,241735.0
2024-08-09 11:20:00,14.35,14.4,14.35,14.37,262103.0,12.9159,12.9609,12.9159,12.9339,262103.0
2024-08-09 11:30:00,14.37,14.39,14.33,14.35,382080.0,12.9339,12.9519,12.8979,12.9159,382080.0
2024-08-09 11:40:00,14.35,14.37,14.3,14.35,571903.0,12.9159,12.9339,12.8709,12.9159,571903.0
2024-08-09 11:50:00,14.35,14.37,14.32,14.33,429452.0,12.9159,12.9339,12.8889,12.8979,429452.0
2024-08-09 12:00:00,14.33,14.43,14.32,14.36,532541.0,12.8979,12.9879,12.8889,12.9249,532541.0
2024-08-09 12:10:00,14.36,14.36,14.32,14.32,226990.0,12.9249,12.9249,12.8889,12.8889,226990.0
2024-08-09 12:20:00,14.33,14.37,14.32,14.37,193593.0,12.8979,12.9339,12.8889,12.9339,193593.0
2024-08-09 12:30:00,14.37,14.38,14.36,14.37,93779.0,12.9339,12.9429,12.9249,12.9339,93779.0
2024-08-09 12:40:00,14.38,14.39,14.35,14.39,135477.0,12.9429,12.9519,12.9159,12.9519,135477.0
2024-08-09 12:50:00,14.39,14.4,14.37,14.4,149633.0,12.9519,12.9609,12.9339,12.9609,149633.0
2024-08-09 13:00:00,14.4,14.43,14.39,14.42,309964.0,12.9609,12.9879,12.9519,12.9789,309964.0
2024-08-09 13:10:00,14.41,14.42,14.39,14.42,227141.0,12.9699,12.9789,12.9519,12.9789,227141.0
2024-08-09 13:20:00,14.42,14.42,14.37,14.4,216701.0,12.9789,12.9789,12.9339,12.9609,216701.0
2024-08-09 13:30:00,14.39,14.4,14.35,14.37,193396.0,12.9519,12.9609,12.9159,12.9339,193396.0
2024-08-09 13:40:00,14.37,14.37,14.33,14.35,380970.0,12.9339,12.9339,12.8979,12.9159,380970.0
2024-08-09 13:50:00,14.35,14.36,14.28,14.29,429276.0,12.9159,12.9249,12.8529,12.8619,429276.0
2024-08-09 14:00:00,14.29,14.29,14.24,14.28,283332.0,12.8619,12.8619,12.8169,12.8529,283332.0
2024-08-09 14:10:00,14.28,14.28,14.25,14.28,163392.0,12.8529,12.8529,12.8259,12.8529,163392.0
2024-08-09 14:20:00,14.28,14.31,14.27,14.31,99404.0,12.8529,12.8799,12.8439,12.8799,99404.0
2024-08-09 14:30:00,14.31,14.32,14.28,14.29,231730.0,12.8799,12.8889,12.8529,12.8619,231730.0
2024-08-09 14:40:00,14.29,14.3,14.27,14.29,385875.0,12.8619,12.8709,12.8439,12.8619,385875.0
2024-08-09 14:50:00,14.29,14.29,14.27,14.28,117539.0,12.8619,12.8619,12.8439,12.8529,117539.0
2024-08-09 15:00:00,14.27,14.29,14.26,14.28,250930.0,12.8439,12.8619,12.8349,12.8529,250930.0
2024-08-09 15:10:00,14.28,14.3,14.27,14.29,170931.0,12.8529,12.8709,12.8439,12.8619,170931.0
2024-08-09 15:20:00,14.29,14.31,14.28,14.29,396893.0,12.8619,12.8799,12.8529,12.8619,396893.0
2024-08-09 15:30:00,14.29,14.33,14.28,14.29,358479.0,12.8619,12.8979,12.8529,12.8619,358479.0
2024-08-09 15:40:00,14.29,14.29,14.24,14.26,913680.0,12.8619,12.8619,12.8169,12.8349,913680.0
2024-08-09 15:50:00,14.25,14.27,14.2,14.21,1536398.0,12.8259,12.8439,12.7809,12.7899,1536398.0
2024-08-12 09:30:00,14.54,14.65,14.52,14.6,582818.0,13.0869,13.1859,13.0689,13.1409,582818.0
2024-08-12 09:40:00,14.59,14.63,14.56,14.59,326517.0,13.1319,13.1679,13.1049,13.1319,326517.0
2024-08-12 09:50:00,14.58,14.64,14.58,14.62,223841.0,13.1229,13.1769,13.1229,13.1589,223841.0
2024-08-12 10:00:00,14.62,14.7,14.6,14.7,197678.0,13.1589,13.2309,13.1409,13.2309,197678.0
2024-08-12 10:10:00,14.69,14.7,14.66,14.69,238836.0,13.2219,13.2309,13.1949,13.2219,238836.0
2024-08-12 10:20:00,14.7,14.75,14.66,14.74,360842.0,13.2309,13.2759,13.1949,13.2669,360842.0
2024-08-12 10:30:00,14.75,14.8,14.74,14.77,380326.0,13.2759,13.3209,13.2669,13.2939,380326.0
2024-08-12 10:40:00,14.77,14.78,14.74,14.76,392861.0,13.2939,13.3029,13.2669,13.2849,392861.0
2024-08-12 10:50:00,14.76,14.78,14.73,14.74,256374.0,13.2849,13.3029,13.2579,13.2669,256374.0
2024-08-12 11:00:00,14.75,14.75,14.7,14.73,401115.0,13.2759,13.2759,13.2309,13.2579,401115.0
2024-08-12 11:10:00,14.73,14.75,14.72,14.75,265173.0,13.2579,13.2759,13.2489,13.2759,265173.0
2024-08-12 11:20:00,14.74,14.75,14.69,14.73,399025.0,13.2669,13.2759,13.2219,13.2579,399025.0
2024-08-12 11:30:00,14.72,14.74,14.7,14.72,481655.0,13.2489,13.2669,13.2309,13.2489,481655.0
2024-08-12 11:40:00,14.71,14.73,14.67,14.69,353036.0,13.2399,13.2579,13.2039,13.2219,353036.0
2024-08-12 11:50:00,14.69,14.73,14.68,14.72,257930.0,13.2219,13.2579,13.2129,13.2489,257930.0
2024-08-12 12:00:00,14.72,14.73,14.67,14.69,167430.0,13.2489,13.2579,13.2039,13.2219,167430.0
2024-08-12 12:10:00,14.68,14.69,14.66,14.69,224395.0,13.2129,13.2219,13.1949,13.2219,224395.0
2024-08-12 12:20:00,14.69,14.74,14.68,14.71,236761.0,13.2219,13.2669,13.2129,13.2399,236761.0
2024-08-12 12:30:00,14.71,14.74,14.7,14.73,172545.0,13.2399,13.2669,13.2309,13.2579,172545.0
2024-08-12 12:40:00,14.72,14.77,14.71,14.76,341103.0,13.2489,13.2939,13.2399,13.2849,341103.0
2024-08-12 12:50:00,14.77,14.79,14.72,14.76,286871.0,13.2939,13.3119,13.2489,13.2849,286871.0
2024-08-12 13:00:00,14.76,14.76,14.7,14.72,226741.0,13.2849,13.2849,13.2309,13.2489,226741.0
2024-08-12 13:10:00,14.71,14.75,14.71,14.74,284147.0,13.2399,13.2759,13.2399,13.2669,284147.0
2024-08-12 13:20:00,14.74,14.75,14.72,14.73,187882.0,13.2669,13.2759,13.2489,13.2579,187882.0
2024-08-12 13:30:00,14.73,14.75,14.72,14.73,88824.0,13.2579,13.2759,13.2489,13.2579,88824.0
2024-08-12 13:40:00,14.73,14.74,14.69,14.7,223758.0,13.2579,13.2669,13.2219,13.2309,223758.0
2024-08-12 13:50:00,14.69,14.74,14.68,14.73,352991.0,13.2219,13.2669,13.2129,13.2579,352991.0
2024-08-12 14:00:00,14.73,14.75,14.66,14.68,406790.0,13.2579,13.2759,13.1949,13.2129,406790.0
2024-08-12 14:10:00,14.68,14.72,14.67,14.7,296256.0,13.2129,13.2489,13.2039,13.2309,296256.0
2024-08-12 14:20:00,14.7,14.71,14.68,14.71,305025.0,13.2309,13.2399,13.2129,13.2399,305025.0
2024-08-12 14:30:00,14.71,14.71,14.68,14.7,326252.0,13.2399,13.2399,13.2129,13.2309,326252.0
2024-08-12 14:40:00,14.7,14.72,14.68,14.7,273827.0,13.2309,13.2489,13.2129,13.2309,273827.0
2024-08-12 14:50:00,14.7,14.73,14.69,14.71,246077.0,13.2309,13.2579,13.2219,13.2399,246077.0
2024-08-12 15:00:00,14.71,14.72,14.69,14.71,202581.0,13.2399,13.2489,13.2219,13.2399,202581.0
2024-08-12 15:10:00,14.71,14.72,14.68,14.69,152385.0,13.2399,13.2489,13.2129,13.2219,152385.0
2024-08-12 15:20:00,14.69,14.74,14.68,14.73,557736.0,13.2219,13.2669,13.2129,13.2579,557736.0
2024-08-12 15:30:00,14.73,14.76,14.71,14.73,732788.0,13.2579,13.2849,13.2399,13.2579,732788.0
2024-08-12 15:40:00,14.74,14.74,14.71,14.71,587859.0,13.2669,13.2669,13.2399,13.2399,587859.0
2024-08-12 15:50:00,14.71,14.73,14.67,14.7,2159588.0,13.2399,13.2579,13.2039,13.2309,2159588.0
2024-08-13 09:30:00,14.7,14.76,14.65,14.7,508120.0,13.2309,13.2849,13.1859,13.2309,508120.0
2024-08-13 09:40:00,14.7,14.73,14.67,14.71,225577.0,13.2309,13.2579,13.2039,13.2399,225577.0
2024-08-13 09:50:00,14.71,14.71,14.64,14.68,314343.0,13.2399,13.2399,13.1769,13.2129,314343.0
2024-08-13 10:00:00,14.68,14.71,14.66,14.67,345477.0,13.2129,13.2399,13.1949,13.2039,345477.0
2024-08-13 10:10:00,14.68,14.7,14.65,14.66,234507.0,13.2129,13.2309,13.1859,13.1949,234507.0
2024-08-13 10:20:00,14.66,14.67,14.61,14.62,272949.0,13.1949,13.2039,13.1499,13.1589,272949.0
2024-08-13 10:30:00,14.62,14.64,14.59,14.64,318600.0,13.1589,13.1769,13.1319,13.1769,318600.0
2024-08-13 10:40:00,14.64,14.69,14.64,14.69,145005.0,13.1769,13.2219,13.1769,13.2219,145005.0
2024-08-13 10:50:00,14.68,14.69,14.65,14.66,140020.0,13.2129,13.2219,13.1859,13.1949,140020.0
2024-08-13 11:00:00,14.67,14.67,14.64,14.66,125079.0,13.2039,13.2039,13.1769,13.1949,125079.0
2024-08-13 11:10:00,14.66,14.67,14.65,14.66,129680.0,13.1949,13.2039,13.1859,13.1949,129680.0
2024-08-13 11:20:00,14.67,14.67,14.61,14.61,231037.0,13.2039,13.2039,13.1499,13.1499,231037.0
2024-08-13 11:30:00,14.62,14.62,14.58,14.61,204888.0,13.1589,13.1589,13.1229,13.1499,204888.0
2024-08-13 11:40:00,14.61,14.61,14.56,14.58,119716.0,13.1499,13.1499,13.1049,13.1229,119716.0
2024-08-13 11:50:00,14.59,14.6,14.56,14.57,254364.0,13.1319,13.1409,13.1049,13.1139,254364.0
2024-08-13 12:00:00,14.58,14.61,14.56,14.58,293861.0,13.1229,13.1499,13.1049,13.1229,293861.0
2024-08-13 12:10:00,14.58,14.62,14.57,14.62,194872.0,13.1229,13.1589,13.1139,13.1589,194872.0
2024-08-13 12:20:00,14.62,14.63,14.59,14.6,114599.0,13.1589,13.1679,13.1319,13.1409,114599.0
2024-08-13 12:30:00,14.59,14.6,14.57,14.58,97119.0,13.1319,13.1409,13.1139,13.1229,97119.0
2024-08-13 12:40:00,14.58,14.63,14.57,14.63,284086.0,13.1229,13.1679,13.1139,13.1679,284086.0
2024-08-13 12:50:00,14.62,14.67,14.62,14.66,273781.0,13.1589,13.2039,13.1589,13.1949,273781.0
2024-08-13 13:00:00,14.66,14.67,14.64,14.65,346154.0,13.1949,13.2039,13.1769,13.1859,346154.0
2024-08-13 13:10:00,14.64,14.68,14.63,14.68,223914.0,13.1769,13.2129,13.1679,13.2129,223914.0
2024-08-13 13:20:00,14.68,14.72,14.67,14.71,356506.0,13.2129,13.2489,13.2039,13.2399,356506.0
2024-08-13 13:30:00,14.71,14.73,14.7,14.71,326569.0,13.2399,13.2579,13.2309,13.2399,326569.0
2024-08-13 13:40:00,14.71,14.75,14.7,14.75,320373.0,13.2399,13.2759,13.2309,13.2759,320373.0
2024-08-13 13:50:00,14.75,14.75,14.72,14.74,277216.0,13.2759,13.2759,13.2489,13.2669,277216.0
2024-08-13 14:00:00,14.74,14.75,14.73,14.73,175530.0,13.2669,13.2759,13.2579,13.2579,175530.0
2024-08-13 14:10:00,14.74,14.77,14.73,14.76,229613.0,13.2669,13.2939,13.2579,13.2849,229613.0
2024-08-13 14:20:00,14.76,14.79,14.75,14.78,253622.0,13.2849,13.3119,13.2759,13.3029,253622.0
2024-08-13 14:30:00,14.78,14.8,14.75,14.8,242608.0,13.3029,13.3209,13.2759,13.3209,242608.0
2024-08-13 14:40:00,14.79,14.8,14.78,14.79,174496.0,13.3119,13.3209,13.3029,13.3119,174496.0
2024-08-13 14:50:00,14.78,14.79,14.76,14.79,238162.0,13.3029,13.3119,13.2849,13.3119,238162.0
2024-08-13 15:00:00,14.79,14.79,14.76,14.78,100931.0,13.3119,13.3119,13.2849,13.3029,100931.0
2024-08-13 15:10:00,14.78,14.78,14.77,14.78,176910.0,13.3029,13.3029,13.2939,13.3029,176910.0
2024-08-13 15:20:00,14.78,14.78,14.75,14.76,243703.0,13.3029,13.3029,13.2759,13.2849,243703.0
2024-08-13 15:30:00,14.76,14.77,14.75,14.77,265788.0,13.2849,13.2939,13.2759,13.2939,265788.0
2024-08-13 15:40:00,14.77,14.79,14.76,14.78,303816.0,13.2939,13.3119,13.2849,13.3029,303816.0
2024-08-13 15:50:00,14.78,14.79,14.73,14.77,1310033.0,13.3029,13.3119,13.2579,13.2939,1310033.0
2024-08-14 09:30:00,14.83,14.85,14.75,14.81,386584.0,13.3479,13.3659,13.2759,13.3299,386584.0
2024-08-14 09:40:00,14.81,14.82,14.75,14.78,159370.0,13.3299,13.3389,13.2759,13.3029,159370.0
2024-08-14 09:50:00,14.79,14.85,14.77,14.85,199187.0,13.3119,13.3659,13.2939,13.3659,199187.0
2024-08-14 10:00:00,14.85,14.87,14.81,14.84,214055.0,13.3659,13.3839,13.3299,13.3569,214055.0
2024-08-14 10:10:00,14.84,14.89,14.82,14.89,130421.0,13.3569,13.4019,13.3389,13.4019,130421.0
2024-08-14 10:20:00,14.89,14.89,14.85,14.86,138289.0,13.4019,13.4019,13.3659,13.3749,138289.0
2024-08-14 10:30:00,14.85,14.87,14.81,14.85,144998.0,13.3659,13.3839,13.3299,13.3659,144998.0
2024-08-14 10:40:00,14.86,14.87,14.83,14.87,208393.0,13.3749,13.3839,13.3479,13.3839,208393.0
2024-08-14 10:50:00,14.87,14.9,14.85,14.89,158013.0,13.3839,13.4109,13.3659,13.4019,158013.0
2024-08-14 11:00:00,14.9,14.91,14.85,14.87,113639.0,13.4109,13.4199,13.3659,13.3839,113639.0
2024-08-14 11:10:00,14.86,14.87,14.83,14.84,239596.0,13.3749,13.3839,13.3479,13.3569,239596.0
2024-08-14 11:20:00,14.84,14.89,14.83,14.89,324341.0,13.3569,13.4019,13.3479,13.4019,324341.0
2024-08-14 11:30:00,14.88,14.91,14.87,14.9,381761.0,13.3929,13.4199,13.3839,13.4109,381761.0
2024-08-14 11:40:00,14.9,14.91,14.87,14.89,333988.0,13.4109,13.4199,13.3839,13.4019,333988.0
2024-08-14 11:50:00,14.89,14.9,14.88,14.9,121536.0,13.4019,13.4109,13.3929,13.4109,121536.0
2024-08-14 12:00:00,14.9,14.91,14.89,14.9,152248.0,13.4109,13.4199,13.4019,13.4109,152248.0
2024-08-14 12:10:00,14.9,14.9,14.83,14.85,916649.0,13.4109,13.4109,13.3479,13.3659,916649.0
2024-08-14 12:20:00,14.84,14.85,14.82,14.84,282867.0,13.3569,13.3659,13.3389,13.3569,282867.0
2024-08-14 12:30:00,14.84,14.85,14.82,14.85,150319.0,13.3569,13.3659,13.3389,13.3659,150319.0
2024-08-14 12:40:00,14.85,14.86,14.83,14.85,248038.0,13.3659,13.3749,13.3479,13.3659,248038.0
2024-08-14 12:50:00,14.85,14.87,14.82,14.86,329588.0,13.3659,13.3839,13.3389,13.3749,329588.0
2024-08-14 13:00:00,14.86,14.87,14.82,14.83,136420.0,13.3749,13.3839,13.3389,13.3479,136420.0
2024-08-14 13:10:00,14.83,14.84,14.8,14.84,129302.0,13.3479,13.3569,13.3209,13.3569,129302.0
2024-08-14 13:20:00,14.84,14.85,14.82,14.83,114279.0,13.3569,13.3659,13.3389,13.3479,114279.0
2024-08-14 13:30:00,14.83,14.84,14.81,14.83,120481.0,13.3479,13.3569,13.3299,13.3479,120481.0
2024-08-14 13:40:00,14.83,14.87,14.82,14.86,192461.0,13.3479,13.3839,13.3389,13.3749,192461.0
2024-08-14 13:50:00,14.86,14.87,14.85,14.86,138257.0,13.3749,13.3839,13.3659,13.3749,138257.0
2024-08-14 14:00:00,14.87,14.91,14.85,14.91,586327.0,13.3839,13.4199,13.3659,13.4199,586327.0
2024-08-14 14:10:00,14.91,14.91,14.86,14.88,272830.0,13.4199,13.4199,13.3749,13.3929,272830.0
2024-08-14 14:20:00,14.88,14.9,14.86,14.9,203708.0,13.3929,13.4109,13.3749,13.4109,203708.0
2024-08-14 14:30:00,14.9,14.9,14.87,14.88,136806.0,13.4109,13.4109,13.3839,13.3929,136806.0
2024-08-14 14:40:00,14.88,14.9,14.87,14.9,180334.0,13.3929,13.4109,13.3839,13.4109,180334.0
2024-08-14 14:50:00,14.89,14.92,14.89,14.91,238864.0,13.4019,13.4289,13.4019,13.4199,238864.0
2024-08-14 15:00:00,14.91,14.91,14.87,14.88,124058.0,13.4199,13.4199,13.3839,13.3929,124058.0
2024-08-14 15:10:00,14.88,14.89,14.87,14.88,118647.0,13.3929,13.4019,13.3839,13.3929,118647.0
2024-08-14 15:20:00,14.88,14.89,14.87,14.89,111454.0,13.3929,13.4019,13.3839,13.4019,111454.0
2024-08-14 15:30:00,14.89,14.9,14.87,14.89,222302.0,13.4019,13.4109,13.3839,13.4019,222302.0
2024-08-14 15:40:00,14.89,14.9,14.88,14.88,203716.0,13.4019,13.4109,13.3929,13.3929,203716.0
2024-08-14 15:50:00,14.89,14.89,14.84,14.86,1554329.0,13.4019,13.4019,13.3569,13.3749,1554329.0
2024-08-15 09:30:00,15.03,15.04,14.96,14.99,631271.0,13.5279,13.5369,13.4649,13.4919,631271.0
2024-08-15 09:40:00,14.99,15.05,14.97,15.02,269711.0,13.4919,13.5459,13.4739,13.5189,269711.0
2024-08-15 09:50:00,15.02,15.03,14.97,15.0,476522.0,13.5189,13.5279,13.4739,13.5009,476522.0
2024-08-15 10:00:00,15.01,15.04,14.98,15.04,490239.0,13.5099,13.5369,13.4829,13.5369,490239.0
2024-08-15 10:10:00,15.04,15.05,15.02,15.04,237075.0,13.5369,13.5459,13.5189,13.5369,237075.0
2024-08-15 10:20:00,15.04,15.07,15.03,15.06,411135.0,13.5369,13.5639,13.5279,13.5549,411135.0
2024-08-15 10:30:00,15.06,15.07,15.03,15.06,456079.0,13.5549,13.5639,13.5279,13.5549,456079.0
2024-08-15 10:40:00,15.06,15.11,15.05,15.11,474046.0,13.5549,13.5999,13.5459,13.5999,474046.0
2024-08-15 10:50:00,15.1,15.11,15.07,15.09,498510.0,13.5909,13.5999,13.5639,13.5819,498510.0
2024-08-15 11:00:00,15.09,15.13,15.08,15.13,571141.0,13.5819,13.6179,13.5729,13.6179,571141.0
2024-08-15 11:10:00,15.13,15.15,15.12,15.15,558911.0,13.6179,13.6359,13.6089,13.6359,558911.0
2024-08-15 11:20:00,15.15,15.17,15.14,15.16,334148.0,13.6359,13.6539,13.6269,13.6449,334148.0
2024-08-15 11:30:00,15.15,15.18,15.14,15.18,247017.0,13.6359,13.6629,13.6269,13.6629,247017.0
2024-08-15 11:40:00,15.18,15.18,15.15,15.18,145943.0,13.6629,13.6629,13.6359,13.6629,145943.0
2024-08-15 11:50:00,15.18,15.19,15.17,15.18,272177.0,13.6629,13.6719,13.6539,13.6629,272177.0
2024-08-15 12:00:00,15.18,15.19,15.17,15.18,218343.0,13.6629,13.6719,13.6539,13.6629,218343.0
2024-08-15 12:10:00,15.19,15.19,15.16,15.17,233712.0,13.6719,13.6719,13.6449,13.6539,233712.0
2024-08-15 12:20:00,15.17,15.18,15.14,15.14,216756.0,13.6539,13.6629,13.6269,13.6269,216756.0
2024-08-15 12:30:00,15.14,15.15,15.1,15.11,238677.0,13.6269,13.6359,13.5909,13.5999,238677.0
2024-08-15 12:40:00,15.1,15.12,15.08,15.11,379985.0,13.5909,13.6089,13.5729,13.5999,379985.0
2024-08-15 12:50:00,15.12,15.14,15.11,15.14,136486.0,13.6089,13.6269,13.5999,13.6269,136486.0
2024-08-15 13:00:00,15.14,15.14,15.1,15.11,298123.0,13.6269,13.6269,13.5909,13.5999,298123.0
2024-08-15 13:10:00,15.11,15.12,15.09,15.12,263354.0,13.5999,13.6089,13.5819,13.6089,263354.0
2024-08-15 13:20:00,15.12,15.14,15.11,15.12,336510.0,13.6089,13.6269,13.5999,13.6089,336510.0
2024-08-15 13:30:00,15.12,15.14,15.11,15.14,246571.0,13.6089,13.6269,13.5999,13.6269,246571.0
2024-08-15 13:40:00,15.13,15.13,15.1,15.12,262576.0,13.6179,13.6179,13.5909,13.6089,262576.0
2024-08-15 13:50:00,15.13,15.13,15.1,15.11,352513.0,13.6179,13.6179,13.5909,13.5999,352513.0
2024-08-15 14:00:00,15.1,15.11,15.09,15.09,228961.0,13.5909,13.5999,13.5819,13.5819,228961.0
2024-08-15 14:10:00,15.09,15.1,15.07,15.07,298028.0,13.5819,13.5909,13.5639,13.5639,298028.0
2024-08-15 14:20:00,15.07,15.08,15.05,15.07,280914.0,13.5639,13.5729,13.5459,13.5639,280914.0
2024-08-15 14:30:00,15.08,15.08,15.04,15.08,288631.0,13.5729,13.5729,13.5369,13.5729,288631.0
2024-08-15 14:40:00,15.08,15.08,15.06,15.08,171731.0,13.5729,13.5729,13.5549,13.5729,171731.0
2024-08-15 14:50:00,15.08,15.08,15.06,15.08,137896.0,13.5729,13.5729,13.5549,13.5729,137896.0
2024-08-15 15:00:00,15.08,15.09,15.07,15.09,102920.0,13.5729,13.5819,13.5639,13.5819,102920.0
2024-08-15 15:10:00,15.09,15.09,15.06,15.07,123244.0,13.5819,13.5819,13.5549,13.5639,123244.0
2024-08-15 15:20:00,15.07,15.07,15.05,15.07,213258.0,13.5639,13.5639,13.5459,13.5639,213258.0
2024-08-15 15:30:00,15.07,15.08,15.05,15.06,245831.0,13.5639,13.5729,13.5459,13.5549,245831.0
2024-08-15 15:40:00,15.07,15.07,15.06,15.07,180653.0,13.5639,13.5639,13.5549,13.5639,180653.0
2024-08-15 15:50:00,15.07,15.07,15.04,15.04,1195253.0,13.5639,13.5639,13.5369,13.5369,1195253.0
2024-08-16 09:30:00,15.08,15.08,15.01,15.04,335799.0,13.5729,13.5729,13.5099,13.5369,335799.0
2024-08-16 09:40:00,15.04,15.12,15.04,15.12,245078.0,13.5369,13.6089,13.5369,13.6089,245078.0
2024-08-16 09:50:00,15.12,15.12,15.06,15.06,424270.0,13.6089,13.6089,13.5549,13.5549,424270.0
2024-08-16 10:00:00,15.06,15.08,15.04,15.06,1301199.0,13.5549,13.5729,13.5369,13.5549,1301199.0
2024-08-16 10:10:00,15.06,15.07,15.03,15.06,453196.0,13.5549,13.5639,13.5279,13.5549,453196.0
2024-08-16 10:20:00,15.06,15.06,15.0,15.04,586493.0,13.5549,13.5549,13.5009,13.5369,586493.0
2024-08-16 10:30:00,15.04,15.07,15.03,15.04,590439.0,13.5369,13.5639,13.5279,13.5369,590439.0
2024-08-16 10:40:00,15.04,15.04,14.97,14.99,500905.0,13.5369,13.5369,13.4739,13.4919,500905.0
2024-08-16 10:50:00,14.99,15.06,14.98,15.04,557468.0,13.4919,13.5549,13.4829,13.5369,557468.0
2024-08-16 11:00:00,15.03,15.08,15.03,15.07,409191.0,13.5279,13.5729,13.5279,13.5639,409191.0
2024-08-16 11:10:00,15.07,15.09,15.06,15.08,657601.0,13.5639,13.5819,13.5549,13.5729,657601.0
2024-08-16 11:20:00,15.08,15.12,15.07,15.12,438841.0,13.5729,13.6089,13.5639,13.6089,438841.0
2024-08-16 11:30:00,15.11,15.13,15.11,15.12,360800.0,13.5999,13.6179,13.5999,13.6089,360800.0
2024-08-16 11:40:00,15.12,15.13,15.1,15.13,423795.0,13.6089,13.6179,13.5909,13.6179,423795.0
2024-08-16 11:50:00,15.13,15.13,15.08,15.1,420260.0,13.6179,13.6179,13.5729,13.5909,420260.0
2024-08-16 12:00:00,15.09,15.13,15.09,15.13,270194.0,13.5819,13.6179,13.5819,13.6179,270194.0
2024-08-16 12:10:00,15.13,15.14,15.12,15.13,603329.0,13.6179,13.6269,13.6089,13.6179,603329.0
2024-08-16 12:20:00,15.13,15.15,15.11,15.11,511676.0,13.6179,13.6359,13.5999,13.5999,511676.0
2024-08-16 12:30:00,15.11,15.12,15.09,15.09,273380.0,13.5999,13.6089,13.5819,13.5819,273380.0
2024-08-16 12:40:00,15.09,15.13,15.09,15.13,266005.0,13.5819,13.6179,13.5819,13.6179,266005.0
2024-08-16 12:50:00,15.13,15.17,15.12,15.16,531279.0,13.6179,13.6539,13.6089,13.6449,531279.0
2024-08-16 13:00:00,15.17,15.17,15.13,15.15,884533.0,13.6539,13.6539,13.6179,13.6359,884533.0
2024-08-16 13:10:00,15.15,15.17,15.14,15.16,502529.0,13.6359,13.6539,13.6269,13.6449,502529.0
2024-08-16 13:20:00,15.17,15.17,15.12,15.15,516360.0,13.6539,13.6539,13.6089,13.6359,516360.0
2024-08-16 13:30:00,15.14,15.15,15.12,15.14,507251.0,13.6269,13.6359,13.6089,13.6269,507251.0
2024-08-16 13:40:00,15.14,15.14,15.12,15.14,175301.0,13.6269,13.6269,13.6089,13.6269,175301.0
2024-08-16 13:50:00,15.14,15.14,15.13,15.14,254187.0,13.6269,13.6269,13.6179,13.6269,254187.0
2024-08-16 14:00:00,15.14,15.14,15.12,15.14,227479.0,13.6269,13.6269,13.6089,13.6269,227479.0
2024-08-16 14:10:00,15.14,15.15,15.13,15.14,137329.0,13.6269,13.6359,13.6179,13.6269,137329.0
2024-08-16 14:20:00,15.14,15.14,15.1,15.1,217014.0,13.6269,13.6269,13.5909,13.5909,217014.0
2024-08-16 14:30:00,15.1,15.12,15.09,15.12,191837.0,13.5909,13.6089,13.5819,13.6089,191837.0
2024-08-16 14:40:00,15.12,15.13,15.1,15.13,213641.0,13.6089,13.6179,13.5909,13.6179,213641.0
2024-08-16 14:50:00,15.13,15.17,15.12,15.16,276487.0,13.6179,13.6539,13.6089,13.6449,276487.0
2024-08-16 15:00:00,15.16,15.17,15.14,15.15,291411.0,13.6449,13.6539,13.6269,13.6359,291411.0
2024-08-16 15:10:00,15.14,15.16,15.13,15.16,296943.0,13.6269,13.6449,13.6179,13.6449,296943.0
2024-08-16 15:20:00,15.16,15.16,15.14,15.15,222278.0,13.6449,13.6449,13.6269,13.6359,222278.0
2024-08-16 15:30:00,15.15,15.17,15.14,15.16,460640.0,13.6359,13.6539,13.6269,13.6449,460640.0
2024-08-16 15:40:00,15.17,15.18,15.16,15.16,432315.0,13.6539,13.6629,13.6449,13.6449,432315.0
2024-08-16 15:50:00,15.17,15.17,15.13,15.17,1154251.0,13.6539,13.6539,13.6179,13.6539,1154251.0
2024-08-19 09:30:00,15.25,15.27,15.2,15.25,436559.0,13.7259,13.7439,13.6809,13.7259,436559.0
2024-08-19 09:40:00,15.25,15.27,15.22,15.23,634651.0,13.7259,13.7439,13.6989,13.7079,634651.0
2024-08-19 09:50:00,15.24,15.25,15.19,15.24,606879.0,13.7169,13.7259,13.6719,13.7169,606879.0
2024-08-19 10:00:00,15.23,15.25,15.21,15.24,302611.0,13.7079,13.7259,13.6899,13.7169,302611.0
2024-08-19 10:10:00,15.24,15.26,15.22,15.26,388914.0,13.7169,13.7349,13.6989,13.7349,388914.0
2024-08-19 10:20:00,15.25,15.28,15.24,15.26,375543.0,13.7259,13.7529,13.7169,13.7349,375543.0
2024-08-19 10:30:00,15.27,15.29,15.26,15.29,561984.0,13.7439,13.7619,13.7349,13.7619,561984.0
2024-08-19 10:40:00,15.29,15.3,15.28,15.29,719117.0,13.7619,13.7709,13.7529,13.7619,719117.0
2024-08-19 10:50:00,15.29,15.33,15.28,15.32,714103.0,13.7619,13.7979,13.7529,13.7889,714103.0
2024-08-19 11:00:00,15.31,15.32,15.26,15.27,616448.0,13.7799,13.7889,13.7349,13.7439,616448.0
2024-08-19 11:10:00,15.28,15.32,15.27,15.31,580852.0,13.7529,13.7889,13.7439,13.7799,580852.0
2024-08-19 11:20:00,15.32,15.32,15.29,15.29,226158.0,13.7889,13.7889,13.7619,13.7619,226158.0
2024-08-19 11:30:00,15.29,15.32,15.27,15.32,554652.0,13.7619,13.7889,13.7439,13.7889,554652.0
2024-08-19 11:40:00,15.32,15.32,15.29,15.31,328988.0,13.7889,13.7889,13.7619,13.7799,328988.0
2024-08-19 11:50:00,15.31,15.32,15.3,15.31,251373.0,13.7799,13.7889,13.7709,13.7799,251373.0
2024-08-19 12:00:00,15.31,15.32,15.27,15.28,616513.0,13.7799,13.7889,13.7439,13.7529,616513.0
2024-08-19 12:10:00,15.28,15.3,15.26,15.27,424904.0,13.7529,13.7709,13.7349,13.7439,424904.0
2024-08-19 12:20:00,15.26,15.3,15.25,15.28,545827.0,13.7349,13.7709,13.7259,13.7529,545827.0
2024-08-19 12:30:00,15.29,15.29,15.27,15.28,443972.0,13.7619,13.7619,13.7439,13.7529,443972.0
2024-08-19 12:40:00,15.28,15.29,15.26,15.28,417679.0,13.7529,13.7619,13.7349,13.7529,417679.0
2024-08-19 12:50:00,15.29,15.31,15.28,15.29,285257.0,13.7619,13.7799,13.7529,13.7619,285257.0
2024-08-19 13:00:00,15.29,15.32,15.28,15.32,563477.0,13.7619,13.7889,13.7529,13.7889,563477.0
2024-08-19 13:10:00,15.32,15.37,15.3,15.34,875474.0,13.7889,13.8339,13.7709,13.8069,875474.0
2024-08-19 13:20:00,15.34,15.34,15.3,15.32,423912.0,13.8069,13.8069,13.7709,13.7889,423912.0
2024-08-19 13:30:00,15.32,15.36,15.31,15.36,627142.0,13.7889,13.8249,13.7799,13.8249,627142.0
2024-08-19 13:40:00,15.36,15.36,15.29,15.32,807090.0,13.8249,13.8249,13.7619,13.7889,807090.0
2024-08-19 13:50:00,15.32,15.33,15.29,15.32,471963.0,13.7889,13.7979,13.7619,13.7889,471963.0
2024-08-19 14:00:00,15.31,15.35,15.3,15.31,513070.0,13.7799,13.8159,13.7709,13.7799,513070.0
2024-08-19 14:10:00,15.31,15.31,15.29,15.3,398139.0,13.7799,13.7799,13.7619,13.7709,398139.0
2024-08-19 14:20:00,15.31,15.31,15.28,15.29,285358.0,13.7799,13.7799,13.7529,13.7619,285358.0
2024-08-19 14:30:00,15.28,15.3,15.27,15.29,418823.0,13.7529,13.7709,13.7439,13.7619,418823.0
2024-08-19 14:40:00,15.29,15.29,15.26,15.27,316191.0,13.7619,13.7619,13.7349,13.7439,316191.0
2024-08-19 14:50:00,15.27,15.28,15.26,15.28,150865.0,13.7439,13.7529,13.7349,13.7529,150865.0
2024-08-19 15:00:00,15.28,15.29,15.27,15.29,134627.0,13.7529,13.7619,13.7439,13.7619,134627.0
2024-08-19 15:10:00,15.29,15.3,15.27,15.29,392840.0,13.7619,13.7709,13.7439,13.7619,392840.0
2024-08-19 15:20:00,15.28,15.29,15.26,15.27,325555.0,13.7529,13.7619,13.7349,13.7439,325555.0
2024-08-19 15:30:00,15.28,15.29,15.26,15.28,272504.0,13.7529,13.7619,13.7349,13.7529,272504.0
2024-08-19 15:40:00,15.29,15.29,15.26,15.27,548043.0,13.7619,13.7619,13.7349,13.7439,548043.0
2024-08-19 15:50:00,15.27,15.29,15.25,15.29,1329116.0,13.7439,13.7619,13.7259,13.7619,1329116.0
2024-08-20 09:30:00,15.14,15.16,15.03,15.04,656225.0,13.6269,13.6449,13.5279,13.5369,656225.0
2024-08-20 09:40:00,15.05,15.07,14.97,14.98,561211.0,13.5459,13.5639,13.4739,13.4829,561211.0
2024-08-20 09:50:00,14.97,15.03,14.97,14.99,392115.0,13.4739,13.5279,13.4739,13.4919,392115.0
2024-08-20 10:00:00,14.99,14.99,14.92,14.93,393022.0,13.4919,13.4919,13.4289,13.4379,393022.0
2024-08-20 10:10:00,14.93,14.93,14.86,14.89,435758.0,13.4379,13.4379,13.3749,13.4019,435758.0
2024-08-20 10:20:00,14.88,14.9,14.85,14.88,633997.0,13.3929,13.4109,13.3659,13.3929,633997.0
2024-08-20 10:30:00,14.88,14.9,14.85,14.87,385598.0,13.3929,13.4109,13.3659,13.3839,385598.0
2024-08-20 10:40:00,14.88,14.92,14.85,14.91,333781.0,13.3929,13.4289,13.3659,13.4199,333781.0
2024-08-20 10:50:00,14.91,14.92,14.89,14.92,318745.0,13.4199,13.4289,13.4019,13.4289,318745.0
2024-08-20 11:00:00,14.92,14.96,14.91,14.95,329320.0,13.4289,13.4649,13.4199,13.4559,329320.0
2024-08-20 11:10:00,14.95,14.98,14.94,14.98,349664.0,13.4559,13.4829,13.4469,13.4829,349664.0
2024-08-20 11:20:00,14.98,14.99,14.95,14.98,309760.0,13.4829,13.4919,13.4559,13.4829,309760.0
2024-08-20 11:30:00,14.97,14.99,14.97,14.98,228734.0,13.4739,13.4919,13.4739,13.4829,228734.0
2024-08-20 11:40:00,14.99,14.99,14.95,14.96,137209.0,13.4919,13.4919,13.4559,13.4649,137209.0
2024-08-20 11:50:00,14.96,15.0,14.95,14.96,368198.0,13.4649,13.5009,13.4559,13.4649,368198.0
2024-08-20 12:00:00,14.97,15.01,14.96,14.99,457479.0,13.4739,13.5099,13.4649,13.4919,457479.0
2024-08-20 12:10:00,14.98,15.0,14.97,14.98,223694.0,13.4829,13.5009,13.4739,13.4829,223694.0
2024-08-20 12:20:00,14.98,15.01,14.97,14.99,200009.0,13.4829,13.5099,13.4739,13.4919,200009.0
2024-08-20 12:30:00,15.0,15.02,14.99,15.01,481546.0,13.5009,13.5189,13.4919,13.5099,481546.0
2024-08-20 12:40:00,15.01,15.02,15.0,15.01,101064.0,13.5099,13.5189,13.5009,13.5099,101064.0
2024-08-20 12:50:00,15.01,15.02,14.97,14.97,217227.0,13.5099,13.5189,13.4739,13.4739,217227.0
2024-08-20 13:00:00,14.97,14.99,14.95,14.98,181538.0,13.4739,13.4919,13.4559,13.4829,181538.0
2024-08-20 13:10:00,14.98,14.99,14.95,14.96,79010.0,13.4829,13.4919,13.4559,13.4649,79010.0
2024-08-20 13:20:00,14.96,14.98,14.95,14.98,178443.0,13.4649,13.4829,13.4559,13.4829,178443.0
2024-08-20 13:30:00,14.97,14.98,14.95,14.96,221894.0,13.4739,13.4829,13.4559,13.4649,221894.0
2024-08-20 13:40:00,14.96,14.97,14.95,14.96,96051.0,13.4649,13.4739,13.4559,13.4649,96051.0
2024-08-20 13:50:00,14.96,14.98,14.95,14.98,176764.0,13.4649,13.4829,13.4559,13.4829,176764.0
2024-08-20 14:00:00,14.98,14.98,14.96,14.98,139138.0,13.4829,13.4829,13.4649,13.4829,139138.0
2024-08-20 14:10:00,14.98,15.02,14.97,15.01,137070.0,13.4829,13.5189,13.4739,13.5099,137070.0
2024-08-20 14:20:00,15.01,15.02,15.0,15.01,190573.0,13.5099,13.5189,13.5009,13.5099,190573.0
2024-08-20 14:30:00,15.01,15.01,14.98,15.01,180944.0,13.5099,13.5099,13.4829,13.5099,180944.0
2024-08-20 14:40:00,15.0,15.02,14.99,15.01,159846.0,13.5009,13.5189,13.4919,13.5099,159846.0
2024-08-20 14:50:00,15.01,15.02,15.0,15.01,73510.0,13.5099,13.5189,13.5009,13.5099,73510.0
2024-08-20 15:00:00,15.01,15.03,15.0,15.02,147828.0,13.5099,13.5279,13.5009,13.5189,147828.0
2024-08-20 15:10:00,15.02,15.04,15.01,15.03,188615.0,13.5189,13.5369,13.5099,13.5279,188615.0
2024-08-20 15:20:00,15.03,15.03,15.01,15.01,123640.0,13.5279,13.5279,13.5099,13.5099,123640.0
2024-08-20 15:30:00,15.02,15.02,15.0,15.01,208357.0,13.5189,13.5189,13.5009,13.5099,208357.0
2024-08-20 15:40:00,15.0,15.02,14.99,15.01,296685.0,13.5009,13.5189,13.4919,13.5099,296685.0
2024-08-20 15:50:00,15.01,15.02,14.97,14.99,1312186.0,13.5099,13.5189,13.4739,13.4919,1312186.0
2024-08-21 09:30:00,15.09,15.12,15.04,15.05,677235.0,13.5819,13.6089,13.5369,13.5459,677235.0
2024-08-21 09:40:00,15.05,15.08,15.04,15.08,361205.0,13.5459,13.5729,13.5369,13.5729,361205.0
2024-08-21 09:50:00,15.08,15.08,15.04,15.06,354280.0,13.5729,13.5729,13.5369,13.5549,354280.0
2024-08-21 10:00:00,15.06,15.07,15.04,15.04,592869.0,13.5549,13.5639,13.5369,13.5369,592869.0
2024-08-21 10:10:00,15.04,15.07,15.04,15.07,409981.0,13.5369,13.5639,13.5369,13.5639,409981.0
2024-08-21 10:20:00,15.07,15.08,15.05,15.05,162600.0,13.5639,13.5729,13.5459,13.5459,162600.0
2024-08-21 10:30:00,15.06,15.08,15.05,15.06,208256.0,13.5549,13.5729,13.5459,13.5549,208256.0
2024-08-21 10:40:00,15.06,15.08,15.04,15.06,355039.0,13.5549,13.5729,13.5369,13.5549,355039.0
2024-08-21 10:50:00,15.06,15.06,15.01,15.01,478412.0,13.5549,13.5549,13.5099,13.5099,478412.0
2024-08-21 11:00:00,15.02,15.03,14.98,14.99,185868.0,13.5189,13.5279,13.4829,13.4919,185868.0
2024-08-21 11:10:00,14.99,15.01,14.97,14.99,225957.0,13.4919,13.5099,13.4739,13.4919,225957.0
2024-08-21 11:20:00,14.99,15.02,14.97,15.02,257262.0,13.4919,13.5189,13.4739,13.5189,257262.0
2024-08-21 11:30:00,15.02,15.02,14.99,15.0,197520.0,13.5189,13.5189,13.4919,13.5009,197520.0
2024-08-21 11:40:00,15.0,15.01,14.96,14.97,180821.0,13.5009,13.5099,13.4649,13.4739,180821.0
2024-08-21 11:50:00,14.96,14.97,14.94,14.96,335593.0,13.4649,13.4739,13.4469,13.4649,335593.0
2024-08-21 12:00:00,14.96,14.97,14.95,14.96,120908.0,13.4649,13.4739,13.4559,13.4649,120908.0
2024-08-21 12:10:00,14.95,14.96,14.94,14.96,268536.0,13.4559,13.4649,13.4469,13.4649,268536.0
2024-08-21 12:20:00,14.96,14.98,14.95,14.98,195580.0,13.4649,13.4829,13.4559,13.4829,195580.0
2024-08-21 12:30:00,14.97,14.99,14.96,14.98,219668.0,13.4739,13.4919,13.4649,13.4829,219668.0
2024-08-21 12:40:00,14.98,14.98,14.95,14.95,167458.0,13.4829,13.4829,13.4559,13.4559,167458.0
2024-08-21 12:50:00,14.95,14.96,14.95,14.96,183487.0,13.4559,13.4649,13.4559,13.4649,183487.0
2024-08-21 13:00:00,14.96,14.96,14.93,14.94,190255.0,13.4649,13.4649,13.4379,13.4469,190255.0
2024-08-21 13:10:00,14.94,14.97,14.93,14.96,281596.0,13.4469,13.4739,13.4379,13.4649,281596.0
2024-08-21 13:20:00,14.96,14.96,14.95,14.96,99037.0,13.4649,13.4649,13.4559,13.4649,99037.0
2024-08-21 13:30:00,14.95,14.97,14.94,14.95,247546.0,13.4559,13.4739,13.4469,13.4559,247546.0
2024-08-21 13:40:00,14.95,14.96,14.94,14.95,340771.0,13.4559,13.4649,13.4469,13.4559,340771.0
2024-08-21 13:50:00,14.95,14.95,14.86,14.86,692169.0,13.4559,13.4559,13.3749,13.3749,692169.0
2024-08-21 14:00:00,14.87,14.87,14.82,14.86,836240.0,13.3839,13.3839,13.3389,13.3749,836240.0
2024-08-21 14:10:00,14.87,14.87,14.8,14.84,584731.0,13.3839,13.3839,13.3209,13.3569,584731.0
2024-08-21 14:20:00,14.84,14.87,14.82,14.86,393468.0,13.3569,13.3839,13.3389,13.3749,393468.0
2024-08-21 14:30:00,14.87,14.89,14.86,14.87,266384.0,13.3839,13.4019,13.3749,13.3839,266384.0
2024-08-21 14:40:00,14.87,14.89,14.85,14.89,177426.0,13.3839,13.4019,13.3659,13.4019,177426.0
2024-08-21 14:50:00,14.88,14.89,14.86,14.87,149825.0,13.3929,13.4019,13.3749,13.3839,149825.0
2024-08-21 15:00:00,14.87,14.89,14.86,14.88,166482.0,13.3839,13.4019,13.3749,13.3929,166482.0
2024-08-21 15:10:00,14.88,14.91,14.88,14.9,215037.0,13.3929,13.4199,13.3929,13.4109,215037.0
2024-08-21 15:20:00,14.9,14.92,14.89,14.9,191044.0,13.4109,13.4289,13.4019,13.4109,191044.0
2024-08-21 15:30:00,14.91,14.91,14.87,14.88,252257.0,13.4199,13.4199,13.3839,13.3929,252257.0
2024-08-21 15:40:00,14.88,14.89,14.86,14.87,387683.0,13.3929,13.4019,13.3749,13.3839,387683.0
2024-08-21 15:50:00,14.87,14.87,14.82,14.86,1413812.0,13.3839,13.3839,13.3389,13.3749,1413812.0
2024-08-22 09:30:00,14.66,14.68,14.56,14.6,636819.0,13.1949,13.2129,13.1049,13.1409,636819.0
2024-08-22 09:40:00,14.6,14.62,14.58,14.6,206650.0,13.1409,13.1589,13.1229,13.1409,206650.0
2024-08-22 09:50:00,14.6,14.65,14.59,14.62,264388.0,13.1409,13.1859,13.1319,13.1589,264388.0
2024-08-22 10:00:00,14.63,14.65,14.59,14.61,317701.0,13.1679,13.1859,13.1319,13.1499,317701.0
2024-08-22 10:10:00,14.61,14.62,14.58,14.6,246229.0,13.1499,13.1589,13.1229,13.1409,246229.0
2024-08-22 10:20:00,14.61,14.61,14.55,14.58,310475.0,13.1499,13.1499,13.0959,13.1229,310475.0
2024-08-22 10:30:00,14.58,14.62,14.57,14.62,288724.0,13.1229,13.1589,13.1139,13.1589,288724.0
2024-08-22 10:40:00,14.62,14.64,14.59,14.6,290667.0,13.1589,13.1769,13.1319,13.1409,290667.0
2024-08-22 10:50:00,14.59,14.65,14.59,14.64,343463.0,13.1319,13.1859,13.1319,13.1769,343463.0
2024-08-22 11:00:00,14.64,14.67,14.62,14.64,336284.0,13.1769,13.2039,13.1589,13.1769,336284.0
2024-08-22 11:10:00,14.64,14.64,14.6,14.6,246285.0,13.1769,13.1769,13.1409,13.1409,246285.0
2024-08-22 11:20:00,14.6,14.63,14.59,14.63,273453.0,13.1409,13.1679,13.1319,13.1679,273453.0
2024-08-22 11:30:00,14.63,14.63,14.6,14.61,306108.0,13.1679,13.1679,13.1409,13.1499,306108.0
2024-08-22 11:40:00,14.61,14.62,14.6,14.61,271881.0,13.1499,13.1589,13.1409,13.1499,271881.0
2024-08-22 11:50:00,14.6,14.61,14.58,14.59,538593.0,13.1409,13.1499,13.1229,13.1319,538593.0
2024-08-22 12:00:00,14.59,14.61,14.58,14.6,293019.0,13.1319,13.1499,13.1229,13.1409,293019.0
2024-08-22 12:10:00,14.59,14.6,14.58,14.59,385578.0,13.1319,13.1409,13.1229,13.1319,385578.0
2024-08-22 12:20:00,14.59,14.63,14.58,14.62,238274.0,13.1319,13.1679,13.1229,13.1589,238274.0
2024-08-22 12:30:00,14.63,14.65,14.61,14.64,207354.0,13.1679,13.1859,13.1499,13.1769,207354.0
2024-08-22 12:40:00,14.63,14.65,14.62,14.62,142459.0,13.1679,13.1859,13.1589,13.1589,142459.0
2024-08-22 12:50:00,14.62,14.63,14.6,14.63,158993.0,13.1589,13.1679,13.1409,13.1679,158993.0
2024-08-22 13:00:00,14.63,14.63,14.6,14.62,131727.0,13.1679,13.1679,13.1409,13.1589,131727.0
2024-08-22 13:10:00,14.62,14.63,14.6,14.61,208907.0,13.1589,13.1679,13.1409,13.1499,208907.0
2024-08-22 13:20:00,14.61,14.63,14.6,14.61,186738.0,13.1499,13.1679,13.1409,13.1499,186738.0
2024-08-22 13:30:00,14.61,14.62,14.59,14.61,229377.0,13.1499,13.1589,13.1319,13.1499,229377.0
2024-08-22 13:40:00,14.61,14.66,14.6,14.62,359313.0,13.1499,13.1949,13.1409,13.1589,359313.0
2024-08-22 13:50:00,14.63,14.64,14.6,14.61,236717.0,13.1679,13.1769,13.1409,13.1499,236717.0
2024-08-22 14:00:00,14.6,14.62,14.59,14.62,242825.0,13.1409,13.1589,13.1319,13.1589,242825.0
2024-08-22 14:10:00,14.62,14.63,14.61,14.63,181982.0,13.1589,13.1679,13.1499,13.1679,181982.0
2024-08-22 14:20:00,14.63,14.64,14.59,14.6,283567.0,13.1679,13.1769,13.1319,13.1409,283567.0
2024-08-22 14:30:00,14.6,14.61,14.59,14.6,238295.0,13.1409,13.1499,13.1319,13.1409,238295.0
2024-08-22 14:40:00,14.6,14.62,14.59,14.6,182584.0,13.1409,13.1589,13.1319,13.1409,182584.0
2024-08-22 14:50:00,14.6,14.61,14.58,14.6,296203.0,13.1409,13.1499,13.1229,13.1409,296203.0
2024-08-22 15:00:00,14.6,14.63,14.6,14.62,165846.0,13.1409,13.1679,13.1409,13.1589,165846.0
2024-08-22 15:10:00,14.62,14.62,14.6,14.61,107801.0,13.1589,13.1589,13.1409,13.1499,107801.0
2024-08-22 15:20:00,14.61,14.63,14.58,14.61,458963.0,13.1499,13.1679,13.1229,13.1499,458963.0
2024-08-22 15:30:00,14.6,14.61,14.59,14.59,147388.0,13.1409,13.1499,13.1319,13.1319,147388.0
2024-08-22 15:40:00,14.6,14.61,14.58,14.61,511002.0,13.1409,13.1499,13.1229,13.1499,511002.0
2024-08-22 15:50:00,14.6,14.64,14.59,14.64,1360021.0,13.1409,13.1769,13.1319,13.1769,1360021.0
2024-08-23 09:30:00,14.5,14.53,14.48,14.51,364368.0,13.226,13.2533,13.2077,13.2351,364368.0
2024-08-23 09:40:00,14.51,14.52,14.44,14.44,185385.0,13.2351,13.2442,13.1712,13.1712,185385.0
2024-08-23 09:50:00,14.44,14.46,14.42,14.45,166658.0,13.1712,13.1895,13.153,13.1804,166658.0
2024-08-23 10:00:00,14.45,14.53,14.44,14.52,309355.0,13.1804,13.2533,13.1712,13.2442,309355.0
2024-08-23 10:10:00,14.52,14.54,14.44,14.47,363575.0,13.2442,13.2624,13.1712,13.1986,363575.0
2024-08-23 10:20:00,14.46,14.53,14.46,14.5,284194.0,13.1895,13.2533,13.1895,13.226,284194.0
2024-08-23 10:30:00,14.51,14.51,14.44,14.48,309018.0,13.2351,13.2351,13.1712,13.2077,309018.0
2024-08-23 10:40:00,14.48,14.49,14.42,14.43,337950.0,13.2077,13.2168,13.153,13.1621,337950.0
2024-08-23 10:50:00,14.44,14.49,14.41,14.48,275544.0,13.1712,13.2168,13.1439,13.2077,275544.0
2024-08-23 11:00:00,14.48,14.51,14.45,14.45,275933.0,13.2077,13.2351,13.1804,13.1804,275933.0
2024-08-23 11:10:00,14.45,14.5,14.44,14.48,249786.0,13.1804,13.226,13.1712,13.2077,249786.0
2024-08-23 11:20:00,14.48,14.49,14.47,14.48,167883.0,13.2077,13.2168,13.1986,13.2077,167883.0
2024-08-23 11:30:00,14.47,14.5,14.46,14.49,280654.0,13.1986,13.226,13.1895,13.2168,280654.0
2024-08-23 11:40:00,14.48,14.51,14.45,14.45,196015.0,13.2077,13.2351,13.1804,13.1804,196015.0
2024-08-23 11:50:00,14.45,14.46,14.44,14.44,282938.0,13.1804,13.1895,13.1712,13.1712,282938.0
2024-08-23 12:00:00,14.44,14.47,14.43,14.47,301215.0,13.1712,13.1986,13.1621,13.1986,301215.0
2024-08-23 12:10:00,14.46,14.47,14.41,14.43,322239.0,13.1895,13.1986,13.1439,13.1621,322239.0
2024-08-23 12:20:00,14.44,14.46,14.42,14.44,305756.0,13.1712,13.1895,13.153,13.1712,305756.0
2024-08-23 12:30:00,14.45,14.5,14.44,14.5,312601.0,13.1804,13.226,13.1712,13.226,312601.0
2024-08-23 12:40:00,14.49,14.5,14.47,14.48,139526.0,13.2168,13.226,13.1986,13.2077,139526.0
2024-08-23 12:50:00,14.48,14.5,14.46,14.49,347576.0,13.2077,13.226,13.1895,13.2168,347576.0
2024-08-23 13:00:00,14.48,14.49,14.45,14.45,285654.0,13.2077,13.2168,13.1804,13.1804,285654.0
2024-08-23 13:10:00,14.46,14.47,14.44,14.45,161536.0,13.1895,13.1986,13.1712,13.1804,161536.0
2024-08-23 13:20:00,14.45,14.48,14.44,14.46,165956.0,13.1804,13.2077,13.1712,13.1895,165956.0
2024-08-23 13:30:00,14.46,14.47,14.44,14.44,165379.0,13.1895,13.1986,13.1712,13.1712,165379.0
2024-08-23 13:40:00,14.44,14.47,14.44,14.45,173686.0,13.1712,13.1986,13.1712,13.1804,173686.0
2024-08-23 13:50:00,14.46,14.46,14.45,14.46,46179.0,13.1895,13.1895,13.1804,13.1895,46179.0
2024-08-23 14:00:00,14.46,14.47,14.43,14.44,213960.0,13.1895,13.1986,13.1621,13.1712,213960.0
2024-08-23 14:10:00,14.44,14.47,14.44,14.46,273184.0,13.1712,13.1986,13.1712,13.1895,273184.0
2024-08-23 14:20:00,14.46,14.48,14.45,14.46,206034.0,13.1895,13.2077,13.1804,13.1895,206034.0
2024-08-23 14:30:00,14.46,14.47,14.44,14.46,118716.0,13.1895,13.1986,13.1712,13.1895,118716.0
2024-08-23 14:40:00,14.46,14.48,14.45,14.46,217700.0,13.1895,13.2077,13.1804,13.1895,217700.0
2024-08-23 14:50:00,14.45,14.46,14.45,14.46,99245.0,13.1804,13.1895,13.1804,13.1895,99245.0
2024-08-23 15:00:00,14.45,14.46,14.44,14.46,207789.0,13.1804,13.1895,13.1712,13.1895,207789.0
2024-08-23 15:10:00,14.46,14.46,14.43,14.43,204102.0,13.1895,13.1895,13.1621,13.1621,204102.0
2024-08-23 15:20:00,14.44,14.44,14.42,14.42,177206.0,13.1712,13.1712,13.153,13.153,177206.0
2024-08-23 15:30:00,14.42,14.43,14.41,14.42,303886.0,13.153,13.1621,13.1439,13.153,303886.0
2024-08-23 15:40:00,14.41,14.44,14.41,14.43,303656.0,13.1439,13.1712,13.1439,13.1621,303656.0
2024-08-23 15:50:00,14.43,14.43,14.39,14.4,1169980.0,13.1621,13.1621,13.1256,13.1348,1169980.0
2024-08-26 09:30:00,14.78,14.93,14.74,14.91,1254810.0,13.4814,13.6182,13.4449,13.5999,1254810.0
2024-08-26 09:40:00,14.9,15.07,14.89,15.06,1080837.0,13.5908,13.7459,13.5817,13.7368,1080837.0
2024-08-26 09:50:00,15.06,15.12,15.04,15.12,978442.0,13.7368,13.7915,13.7185,13.7915,978442.0
2024-08-26 10:00:00,15.12,15.18,15.1,15.16,1257027.0,13.7915,13.8462,13.7732,13.828,1257027.0
2024-08-26 10:10:00,15.15,15.28,15.15,15.28,1226908.0,13.8189,13.9374,13.8189,13.9374,1226908.0
2024-08-26 10:20:00,15.28,15.28,15.21,15.26,951442.0,13.9374,13.9374,13.8736,13.9192,951442.0
2024-08-26 10:30:00,15.26,15.31,15.22,15.29,991931.0,13.9192,13.9648,13.8827,13.9466,991931.0
2024-08-26 10:40:00,15.29,15.29,15.22,15.26,1180235.0,13.9466,13.9466,13.8827,13.9192,1180235.0
2024-08-26 10:50:00,15.26,15.27,15.19,15.2,1376599.0,13.9192,13.9283,13.8553,13.8645,1376599.0
2024-08-26 11:00:00,15.2,15.21,15.15,15.18,522581.0,13.8645,13.8736,13.8189,13.8462,522581.0
2024-08-26 11:10:00,15.17,15.18,15.1,15.16,856681.0,13.8371,13.8462,13.7732,13.828,856681.0
2024-08-26 11:20:00,15.16,15.19,15.14,15.19,1840095.0,13.828,13.8553,13.8097,13.8553,1840095.0
2024-08-26 11:30:00,15.19,15.24,15.18,15.23,1222828.0,13.8553,13.9009,13.8462,13.8918,1222828.0
2024-08-26 11:40:00,15.23,15.28,15.21,15.28,1838029.0,13.8918,13.9374,13.8736,13.9374,1838029.0
2024-08-26 11:50:00,15.28,15.31,15.27,15.29,768631.0,13.9374,13.9648,13.9283,13.9466,768631.0
2024-08-26 12:00:00,15.29,15.33,15.26,15.27,956991.0,13.9466,13.983,13.9192,13.9283,956991.0
2024-08-26 12:10:00,15.28,15.31,15.26,15.28,826664.0,13.9374,13.9648,13.9192,13.9374,826664.0
2024-08-26 12:20:00,15.29,15.32,15.28,15.32,586770.0,13.9466,13.9739,13.9374,13.9739,586770.0
2024-08-26 12:30:00,15.32,15.33,15.29,15.33,816878.0,13.9739,13.983,13.9466,13.983,816878.0
2024-08-26 12:40:00,15.33,15.4,15.31,15.39,1060653.0,13.983,14.0469,13.9648,14.0378,1060653.0
2024-08-26 12:50:00,15.4,15.45,15.39,15.43,895789.0,14.0469,14.0925,14.0378,14.0743,895789.0
2024-08-26 13:00:00,15.44,15.52,15.43,15.5,1044385.0,14.0834,14.1563,14.0743,14.1381,1044385.0
2024-08-26 13:10:00,15.49,15.52,15.46,15.51,679841.0,14.129,14.1563,14.1016,14.1472,679841.0
2024-08-26 13:20:00,15.51,15.56,15.49,15.56,894066.0,14.1472,14.1928,14.129,14.1928,894066.0
2024-08-26 13:30:00,15.56,15.57,15.5,15.56,902708.0,14.1928,14.2019,14.1381,14.1928,902708.0
2024-08-26 13:40:00,15.55,15.56,15.52,15.55,884789.0,14.1837,14.1928,14.1563,14.1837,884789.0
2024-08-26 13:50:00,15.56,15.68,15.54,15.65,1185958.0,14.1928,14.3023,14.1746,14.2749,1185958.0
2024-08-26 14:00:00,15.65,15.66,15.6,15.63,1041544.0,14.2749,14.284,14.2293,14.2567,1041544.0
2024-08-26 14:10:00,15.63,15.65,15.6,15.65,1073621.0,14.2567,14.2749,14.2293,14.2749,1073621.0
2024-08-26 14:20:00,15.65,15.65,15.6,15.62,556303.0,14.2749,14.2749,14.2293,14.2476,556303.0
2024-08-26 14:30:00,15.62,15.69,15.61,15.68,1323881.0,14.2476,14.3114,14.2384,14.3023,1323881.0
2024-08-26 14:40:00,15.68,15.7,15.64,15.69,818429.0,14.3023,14.3205,14.2658,14.3114,818429.0
2024-08-26 14:50:00,15.69,15.71,15.67,15.7,763004.0,14.3114,14.3296,14.2932,14.3205,763004.0
2024-08-26 15:00:00,15.7,15.72,15.69,15.71,623342.0,14.3205,14.3388,14.3114,14.3296,623342.0
2024-08-26 15:10:00,15.71,15.71,15.69,15.69,820904.0,14.3296,14.3296,14.3114,14.3114,820904.0
2024-08-26 15:20:00,15.69,15.72,15.68,15.71,1392085.0,14.3114,14.3388,14.3023,14.3296,1392085.0
2024-08-26 15:30:00,15.71,15.72,15.67,15.69,1072566.0,14.3296,14.3388,14.2932,14.3114,1072566.0
2024-08-26 15:40:00,15.68,15.73,15.66,15.67,1578231.0,14.3023,14.3479,14.284,14.2932,1578231.0
2024-08-26 15:50:00,15.67,15.69,15.63,15.64,5077222.0,14.2932,14.3114,14.2567,14.2658,5077222.0
2024-08-27 09:30:00,15.46,15.53,15.43,15.48,883316.0,14.1016,14.1655,14.0743,14.1199,883316.0
2024-08-27 09:40:00,15.48,15.49,15.41,15.42,250379.0,14.1199,14.129,14.056,14.0651,250379.0
2024-08-27 09:50:00,15.42,15.47,15.38,15.44,373419.0,14.0651,14.1107,14.0286,14.0834,373419.0
2024-08-27 10:00:00,15.44,15.46,15.37,15.41,391749.0,14.0834,14.1016,14.0195,14.056,391749.0
2024-08-27 10:10:00,15.42,15.5,15.41,15.49,354869.0,14.0651,14.1381,14.056,14.129,354869.0
2024-08-27 10:20:00,15.49,15.56,15.47,15.56,568781.0,14.129,14.1928,14.1107,14.1928,568781.0
2024-08-27 10:30:00,15.56,15.56,15.52,15.54,421796.0,14.1928,14.1928,14.1563,14.1746,421796.0
2024-08-27 10:40:00,15.55,15.61,15.54,15.58,425580.0,14.1837,14.2384,14.1746,14.2111,425580.0
2024-08-27 10:50:00,15.58,15.59,15.54,15.56,451168.0,14.2111,14.2202,14.1746,14.1928,451168.0
2024-08-27 11:00:00,15.57,15.58,15.54,15.57,495528.0,14.2019,14.2111,14.1746,14.2019,495528.0
2024-08-27 11:10:00,15.57,15.57,15.54,15.54,271524.0,14.2019,14.2019,14.1746,14.1746,271524.0
2024-08-27 11:20:00,15.54,15.57,15.53,15.57,271984.0,14.1746,14.2019,14.1655,14.2019,271984.0
2024-08-27 11:30:00,15.56,15.59,15.53,15.54,403081.0,14.1928,14.2202,14.1655,14.1746,403081.0
2024-08-27 11:40:00,15.54,15.55,15.53,15.54,412798.0,14.1746,14.1837,14.1655,14.1746,412798.0
2024-08-27 11:50:00,15.54,15.55,15.47,15.49,339473.0,14.1746,14.1837,14.1107,14.129,339473.0
2024-08-27 12:00:00,15.49,15.52,15.48,15.52,236232.0,14.129,14.1563,14.1199,14.1563,236232.0
2024-08-27 12:10:00,15.52,15.52,15.48,15.48,268060.0,14.1563,14.1563,14.1199,14.1199,268060.0
2024-08-27 12:20:00,15.49,15.49,15.46,15.49,498583.0,14.129,14.129,14.1016,14.129,498583.0
2024-08-27 12:30:00,15.49,15.51,15.47,15.5,338922.0,14.129,14.1472,14.1107,14.1381,338922.0
2024-08-27 12:40:00,15.49,15.5,15.45,15.45,442284.0,14.129,14.1381,14.0925,14.0925,442284.0
2024-08-27 12:50:00,15.45,15.49,15.44,15.45,347121.0,14.0925,14.129,14.0834,14.0925,347121.0
2024-08-27 13:00:00,15.44,15.47,15.44,15.45,239360.0,14.0834,14.1107,14.0834,14.0925,239360.0
2024-08-27 13:10:00,15.45,15.51,15.44,15.5,353506.0,14.0925,14.1472,14.0834,14.1381,353506.0
2024-08-27 13:20:00,15.5,15.52,15.48,15.52,365726.0,14.1381,14.1563,14.1199,14.1563,365726.0
2024-08-27 13:30:00,15.52,15.52,15.46,15.48,430820.0,14.1563,14.1563,14.1016,14.1199,430820.0
2024-08-27 13:40:00,15.48,15.48,15.45,15.46,305780.0,14.1199,14.1199,14.0925,14.1016,305780.0
2024-08-27 13:50:00,15.46,15.47,15.41,15.43,344953.0,14.1016,14.1107,14.056,14.0743,344953.0
2024-08-27 14:00:00,15.43,15.44,15.42,15.43,295708.0,14.0743,14.0834,14.0651,14.0743,295708.0
2024-08-27 14:10:00,15.43,15.44,15.4,15.43,578737.0,14.0743,14.0834,14.0469,14.0743,578737.0
2024-08-27 14:20:00,15.44,15.45,15.42,15.45,194812.0,14.0834,14.0925,14.0651,14.0925,194812.0
2024-08-27 14:30:00,15.45,15.46,15.44,15.45,270429.0,14.0925,14.1016,14.0834,14.0925,270429.0
2024-08-27 14:40:00,15.45,15.45,15.42,15.44,360121.0,14.0925,14.0925,14.0651,14.0834,360121.0
2024-08-27 14:50:00,15.44,15.46,15.43,15.44,197737.0,14.0834,14.1016,14.0743,14.0834,197737.0
2024-08-27 15:00:00,15.44,15.46,15.42,15.45,332104.0,14.0834,14.1016,14.0651,14.0925,332104.0
2024-08-27 15:10:00,15.45,15.45,15.41,15.44,439006.0,14.0925,14.0925,14.056,14.0834,439006.0
2024-08-27 15:20:00,15.45,15.46,15.44,15.46,168289.0,14.0925,14.1016,14.0834,14.1016,168289.0
2024-08-27 15:30:00,15.46,15.47,15.43,15.44,330988.0,14.1016,14.1107,14.0743,14.0834,330988.0
2024-08-27 15:40:00,15.43,15.45,15.42,15.45,514244.0,14.0743,14.0925,14.0651,14.0925,514244.0
2024-08-27 15:50:00,15.45,15.51,15.43,15.47,2352632.0,14.0925,14.1472,14.0743,14.1107,2352632.0
2024-08-28 09:30:00,15.38,15.43,15.32,15.42,652161.0,14.0286,14.0743,13.9739,14.0651,652161.0
2024-08-28 09:40:00,15.41,15.47,15.39,15.47,354156.0,14.056,14.1107,14.0378,14.1107,354156.0
2024-08-28 09:50:00,15.46,15.54,15.45,15.51,792478.0,14.1016,14.1746,14.0925,14.1472,792478.0
2024-08-28 10:00:00,15.5,15.55,15.47,15.48,1461242.0,14.1381,14.1837,14.1107,14.1199,1461242.0
2024-08-28 10:10:00,15.48,15.54,15.46,15.54,668121.0,14.1199,14.1746,14.1016,14.1746,668121.0
2024-08-28 10:20:00,15.54,15.56,15.52,15.54,520842.0,14.1746,14.1928,14.1563,14.1746,520842.0
2024-08-28 10:30:00,15.53,15.61,15.52,15.61,996443.0,14.1655,14.2384,14.1563,14.2384,996443.0
2024-08-28 10:40:00,15.61,15.62,15.57,15.59,750890.0,14.2384,14.2476,14.2019,14.2202,750890.0
2024-08-28 10:50:00,15.59,15.6,15.51,15.52,859265.0,14.2202,14.2293,14.1472,14.1563,859265.0
2024-08-28 11:00:00,15.52,15.53,15.5,15.51,425878.0,14.1563,14.1655,14.1381,14.1472,425878.0
2024-08-28 11:10:00,15.52,15.53,15.47,15.48,550770.0,14.1563,14.1655,14.1107,14.1199,550770.0
2024-08-28 11:20:00,15.48,15.48,15.44,15.46,594729.0,14.1199,14.1199,14.0834,14.1016,594729.0
2024-08-28 11:30:00,15.46,15.51,15.46,15.51,811934.0,14.1016,14.1472,14.1016,14.1472,811934.0
2024-08-28 11:40:00,15.51,15.51,15.47,15.51,526175.0,14.1472,14.1472,14.1107,14.1472,526175.0
2024-08-28 11:50:00,15.51,15.52,15.49,15.51,464379.0,14.1472,14.1563,14.129,14.1472,464379.0
2024-08-28 12:00:00,15.5,15.52,15.47,15.52,829758.0,14.1381,14.1563,14.1107,14.1563,829758.0
2024-08-28 12:10:00,15.52,15.55,15.48,15.49,479716.0,14.1563,14.1837,14.1199,14.129,479716.0
2024-08-28 12:20:00,15.48,15.49,15.46,15.46,601664.0,14.1199,14.129,14.1016,14.1016,601664.0
2024-08-28 12:30:00,15.46,15.49,15.44,15.46,832883.0,14.1016,14.129,14.0834,14.1016,832883.0
2024-08-28 12:40:00,15.46,15.47,15.45,15.46,292578.0,14.1016,14.1107,14.0925,14.1016,292578.0
2024-08-28 12:50:00,15.47,15.49,15.45,15.46,418824.0,14.1107,14.129,14.0925,14.1016,418824.0
2024-08-28 13:00:00,15.46,15.47,15.45,15.46,412310.0,14.1016,14.1107,14.0925,14.1016,412310.0
2024-08-28 13:10:00,15.46,15.5,15.46,15.49,348981.0,14.1016,14.1381,14.1016,14.129,348981.0
2024-08-28 13:20:00,15.5,15.5,15.48,15.49,206237.0,14.1381,14.1381,14.1199,14.129,206237.0
2024-08-28 13:30:00,15.49,15.55,15.48,15.53,743292.0,14.129,14.1837,14.1199,14.1655,743292.0
2024-08-28 13:40:00,15.53,15.55,15.52,15.53,624189.0,14.1655,14.1837,14.1563,14.1655,624189.0
2024-08-28 13:50:00,15.53,15.57,15.52,15.56,692125.0,14.1655,14.2019,14.1563,14.1928,692125.0
2024-08-28 14:00:00,15.56,15.58,15.53,15.57,402691.0,14.1928,14.2111,14.1655,14.2019,402691.0
2024-08-28 14:10:00,15.58,15.6,15.57,15.59,536677.0,14.2111,14.2293,14.2019,14.2202,536677.0
2024-08-28 14:20:00,15.58,15.62,15.58,15.59,344914.0,14.2111,14.2476,14.2111,14.2202,344914.0
2024-08-28 14:30:00,15.59,15.63,15.58,15.62,746280.0,14.2202,14.2567,14.2111,14.2476,746280.0
2024-08-28 14:40:00,15.63,15.63,15.6,15.62,419291.0,14.2567,14.2567,14.2293,14.2476,419291.0
2024-08-28 14:50:00,15.62,15.65,15.61,15.65,381713.0,14.2476,14.2749,14.2384,14.2749,381713.0
2024-08-28 15:00:00,15.65,15.7,15.64,15.65,749835.0,14.2749,14.3205,14.2658,14.2749,749835.0
2024-08-28 15:10:00,15.65,15.65,15.62,15.65,367180.0,14.2749,14.2749,14.2476,14.2749,367180.0
2024-08-28 15:20:00,15.64,15.67,15.63,15.67,318242.0,14.2658,14.2932,14.2567,14.2932,318242.0
2024-08-28 15:30:00,15.66,15.67,15.6,15.61,391405.0,14.284,14.2932,14.2293,14.2384,391405.0
2024-08-28 15:40:00,15.61,15.62,15.6,15.6,436821.0,14.2384,14.2476,14.2293,14.2293,436821.0
2024-08-28 15:50:00,15.6,15.63,15.59,15.6,2074225.0,14.2293,14.2567,14.2202,14.2293,2074225.0
2024-08-29 09:30:00,15.36,15.5,15.34,15.48,726588.0,14.0104,14.1381,13.9922,14.1199,726588.0
2024-08-29 09:40:00,15.48,15.49,15.35,15.39,587761.0,14.1199,14.129,14.0013,14.0378,587761.0
2024-08-29 09:50:00,15.39,15.43,15.37,15.41,304745.0,14.0378,14.0743,14.0195,14.056,304745.0
2024-08-29 10:00:00,15.41,15.45,15.39,15.42,669412.0,14.056,14.0925,14.0378,14.0651,669412.0
2024-08-29 10:10:00,15.43,15.43,15.38,15.4,449684.0,14.0743,14.0743,14.0286,14.0469,449684.0
2024-08-29 10:20:00,15.4,15.41,15.37,15.37,511752.0,14.0469,14.056,14.0195,14.0195,511752.0
2024-08-29 10:30:00,15.37,15.37,15.28,15.34,553445.0,14.0195,14.0195,13.9374,13.9922,553445.0
2024-08-29 10:40:00,15.34,15.36,15.31,15.33,342471.0,13.9922,14.0104,13.9648,13.983,342471.0
2024-08-29 10:50:00,15.32,15.39,15.32,15.36,524195.0,13.9739,14.0378,13.9739,14.0104,524195.0
2024-08-29 11:00:00,15.36,15.37,15.33,15.35,700722.0,14.0104,14.0195,13.983,14.0013,700722.0
2024-08-29 11:10:00,15.35,15.37,15.32,15.36,310254.0,14.0013,14.0195,13.9739,14.0104,310254.0
2024-08-29 11:20:00,15.36,15.36,15.34,15.35,248481.0,14.0104,14.0104,13.9922,14.0013,248481.0
2024-08-29 11:30:00,15.34,15.35,15.31,15.34,170583.0,13.9922,14.0013,13.9648,13.9922,170583.0
2024-08-29 11:40:00,15.34,15.35,15.32,15.33,138937.0,13.9922,14.0013,13.9739,13.983,138937.0
2024-08-29 11:50:00,15.32,15.34,15.31,15.34,174001.0,13.9739,13.9922,13.9648,13.9922,174001.0
2024-08-29 12:00:00,15.33,15.33,15.29,15.3,421827.0,13.983,13.983,13.9466,13.9557,421827.0
2024-08-29 12:10:00,15.3,15.36,15.3,15.31,320533.0,13.9557,14.0104,13.9557,13.9648,320533.0
2024-08-29 12:20:00,15.31,15.31,15.25,15.27,249667.0,13.9648,13.9648,13.9101,13.9283,249667.0
2024-08-29 12:30:00,15.26,15.27,15.2,15.21,342899.0,13.9192,13.9283,13.8645,13.8736,342899.0
2024-08-29 12:40:00,15.21,15.25,15.21,15.25,164306.0,13.8736,13.9101,13.8736,13.9101,164306.0
2024-08-29 12:50:00,15.25,15.28,15.24,15.26,217763.0,13.9101,13.9374,13.9009,13.9192,217763.0
2024-08-29 13:00:00,15.26,15.27,15.23,15.25,264931.0,13.9192,13.9283,13.8918,13.9101,264931.0
2024-08-29 13:10:00,15.26,15.3,15.24,15.3,242815.0,13.9192,13.9557,13.9009,13.9557,242815.0
2024-08-29 13:20:00,15.29,15.31,15.26,15.27,378372.0,13.9466,13.9648,13.9192,13.9283,378372.0
2024-08-29 13:30:00,15.27,15.32,15.26,15.31,280600.0,13.9283,13.9739,13.9192,13.9648,280600.0
2024-08-29 13:40:00,15.31,15.32,15.29,15.29,247630.0,13.9648,13.9739,13.9466,13.9466,247630.0
2024-08-29 13:50:00,15.29,15.31,15.26,15.29,531580.0,13.9466,13.9648,13.9192,13.9466,531580.0
2024-08-29 14:00:00,15.29,15.29,15.25,15.27,198396.0,13.9466,13.9466,13.9101,13.9283,198396.0
2024-08-29 14:10:00,15.27,15.27,15.24,15.27,294788.0,13.9283,13.9283,13.9009,13.9283,294788.0
2024-08-29 14:20:00,15.26,15.27,15.24,15.25,145751.0,13.9192,13.9283,13.9009,13.9101,145751.0
2024-08-29 14:30:00,15.25,15.26,15.22,15.24,224198.0,13.9101,13.9192,13.8827,13.9009,224198.0
2024-08-29 14:40:00,15.24,15.26,15.22,15.24,195248.0,13.9009,13.9192,13.8827,13.9009,195248.0
2024-08-29 14:50:00,15.24,15.26,15.22,15.26,346340.0,13.9009,13.9192,13.8827,13.9192,346340.0
2024-08-29 15:00:00,15.26,15.31,15.24,15.28,406597.0,13.9192,13.9648,13.9009,13.9374,406597.0
2024-08-29 15:10:00,15.28,15.31,15.26,15.27,257111.0,13.9374,13.9648,13.9192,13.9283,257111.0
2024-08-29 15:20:00,15.27,15.28,15.26,15.28,134543.0,13.9283,13.9374,13.9192,13.9374,134543.0
2024-08-29 15:30:00,15.28,15.29,15.26,15.27,324195.0,13.9374,13.9466,13.9192,13.9283,324195.0
2024-08-29 15:40:00,15.27,15.27,15.23,15.25,562891.0,13.9283,13.9283,13.8918,13.9101,562891.0
2024-08-29 15:50:00,15.25,15.29,15.24,15.29,994507.0,13.9101,13.9466,13.9009,13.9466,994507.0
2024-08-30 09:30:00,15.02,15.17,14.99,15.17,1154194.0,13.7003,13.8371,13.6729,13.8371,1154194.0
2024-08-30 09:40:00,15.17,15.22,15.15,15.19,506553.0,13.8371,13.8827,13.8189,13.8553,506553.0
2024-08-30 09:50:00,15.19,15.22,15.17,15.21,396536.0,13.8553,13.8827,13.8371,13.8736,396536.0
2024-08-30 10:00:00,15.21,15.3,15.2,15.28,579821.0,13.8736,13.9557,13.8645,13.9374,579821.0
2024-08-30 10:10:00,15.29,15.33,15.25,15.31,479544.0,13.9466,13.983,13.9101,13.9648,479544.0
2024-08-30 10:20:00,15.31,15.33,15.28,15.29,307273.0,13.9648,13.983,13.9374,13.9466,307273.0
2024-08-30 10:30:00,15.29,15.3,15.23,15.25,1026048.0,13.9466,13.9557,13.8918,13.9101,1026048.0
2024-08-30 10:40:00,15.26,15.28,15.21,15.24,558969.0,13.9192,13.9374,13.8736,13.9009,558969.0
2024-08-30 10:50:00,15.24,15.29,15.22,15.23,525081.0,13.9009,13.9466,13.8827,13.8918,525081.0
2024-08-30 11:00:00,15.22,15.25,15.2,15.21,226988.0,13.8827,13.9101,13.8645,13.8736,226988.0
2024-08-30 11:10:00,15.2,15.25,15.19,15.21,281195.0,13.8645,13.9101,13.8553,13.8736,281195.0
2024-08-30 11:20:00,15.21,15.23,15.18,15.19,228288.0,13.8736,13.8918,13.8462,13.8553,228288.0
2024-08-30 11:30:00,15.19,15.21,15.18,15.19,218013.0,13.8553,13.8736,13.8462,13.8553,218013.0
2024-08-30 11:40:00,15.19,15.22,15.18,15.21,347276.0,13.8553,13.8827,13.8462,13.8736,347276.0
2024-08-30 11:50:00,15.21,15.21,15.18,15.2,170972.0,13.8736,13.8736,13.8462,13.8645,170972.0
2024-08-30 12:00:00,15.2,15.23,15.18,15.22,251302.0,13.8645,13.8918,13.8462,13.8827,251302.0
2024-08-30 12:10:00,15.21,15.22,15.16,15.18,236681.0,13.8736,13.8827,13.828,13.8462,236681.0
2024-08-30 12:20:00,15.18,15.22,15.17,15.21,207243.0,13.8462,13.8827,13.8371,13.8736,207243.0
2024-08-30 12:30:00,15.2,15.21,15.15,15.17,286873.0,13.8645,13.8736,13.8189,13.8371,286873.0
2024-08-30 12:40:00,15.18,15.18,15.14,15.15,174381.0,13.8462,13.8462,13.8097,13.8189,174381.0
2024-08-30 12:50:00,15.14,15.16,15.12,15.13,215079.0,13.8097,13.828,13.7915,13.8006,215079.0
2024-08-30 13:00:00,15.13,15.16,15.12,15.15,169526.0,13.8006,13.828,13.7915,13.8189,169526.0
2024-08-30 13:10:00,15.15,15.15,15.11,15.12,59273.0,13.8189,13.8189,13.7824,13.7915,59273.0
2024-08-30 13:20:00,15.12,15.15,15.11,15.15,137516.0,13.7915,13.8189,13.7824,13.8189,137516.0
2024-08-30 13:30:00,15.14,15.17,15.14,15.16,195547.0,13.8097,13.8371,13.8097,13.828,195547.0
2024-08-30 13:40:00,15.16,15.17,15.11,15.12,195113.0,13.828,13.8371,13.7824,13.7915,195113.0
2024-08-30 13:50:00,15.12,15.16,15.11,15.16,183388.0,13.7915,13.828,13.7824,13.828,183388.0
2024-08-30 14:00:00,15.16,15.16,15.14,15.14,118604.0,13.828,13.828,13.8097,13.8097,118604.0
2024-08-30 14:10:00,15.14,15.16,15.12,15.13,145006.0,13.8097,13.828,13.7915,13.8006,145006.0
2024-08-30 14:20:00,15.13,15.15,15.12,15.14,254547.0,13.8006,13.8189,13.7915,13.8097,254547.0
2024-08-30 14:30:00,15.13,15.15,15.13,15.15,109294.0,13.8006,13.8189,13.8006,13.8189,109294.0
2024-08-30 14:40:00,15.15,15.15,15.12,15.14,139875.0,13.8189,13.8189,13.7915,13.8097,139875.0
2024-08-30 14:50:00,15.14,15.15,15.13,15.14,83171.0,13.8097,13.8189,13.8006,13.8097,83171.0
2024-08-30 15:00:00,15.14,15.14,15.12,15.13,59767.0,13.8097,13.8097,13.7915,13.8006,59767.0
2024-08-30 15:10:00,15.13,15.16,15.12,15.15,162837.0,13.8006,13.828,13.7915,13.8189,162837.0
2024-08-30 15:20:00,15.15,15.16,15.13,15.15,147221.0,13.8189,13.828,13.8006,13.8189,147221.0
2024-08-30 15:30:00,15.15,15.18,15.13,15.18,405796.0,13.8189,13.8462,13.8006,13.8462,405796.0
2024-08-30 15:40:00,15.17,15.18,15.16,15.17,254814.0,13.8371,13.8462,13.828,13.8371,254814.0
2024-08-30 15:50:00,15.16,15.25,15.15,15.23,1337146.0,13.828,13.9101,13.8189,13.8918,1337146.0
2024-09-03 09:30:00,15.17,15.17,15.03,15.06,670281.0,13.8371,13.8371,13.7094,13.7368,670281.0
2024-09-03 09:40:00,15.06,15.06,15.02,15.04,294690.0,13.7368,13.7368,13.7003,13.7185,294690.0
2024-09-03 09:50:00,15.04,15.04,14.97,15.02,522781.0,13.7185,13.7185,13.6547,13.7003,522781.0
2024-09-03 10:00:00,15.02,15.02,14.91,14.96,1296960.0,13.7003,13.7003,13.5999,13.6455,1296960.0
2024-09-03 10:10:00,14.96,14.98,14.92,14.96,890120.0,13.6455,13.6638,13.6091,13.6455,890120.0
2024-09-03 10:20:00,14.96,15.04,14.95,15.02,975125.0,13.6455,13.7185,13.6364,13.7003,975125.0
2024-09-03 10:30:00,15.02,15.04,15.0,15.01,322006.0,13.7003,13.7185,13.682,13.6912,322006.0
2024-09-03 10:40:00,15.01,15.03,14.98,15.01,460749.0,13.6912,13.7094,13.6638,13.6912,460749.0
2024-09-03 10:50:00,15.01,15.04,14.99,15.01,290797.0,13.6912,13.7185,13.6729,13.6912,290797.0
2024-09-03 11:00:00,15.02,15.02,14.98,15.02,199783.0,13.7003,13.7003,13.6638,13.7003,199783.0
2024-09-03 11:10:00,15.02,15.03,15.0,15.01,363153.0,13.7003,13.7094,13.682,13.6912,363153.0
2024-09-03 11:20:00,15.01,15.02,14.98,15.0,1271718.0,13.6912,13.7003,13.6638,13.682,1271718.0
2024-09-03 11:30:00,15.0,15.01,14.98,15.0,693272.0,13.682,13.6912,13.6638,13.682,693272.0
2024-09-03 11:40:00,15.0,15.0,14.96,14.99,1156810.0,13.682,13.682,13.6455,13.6729,1156810.0
2024-09-03 11:50:00,14.98,14.99,14.93,14.94,643734.0,13.6638,13.6729,13.6182,13.6273,643734.0
2024-09-03 12:00:00,14.94,14.99,14.93,14.95,249584.0,13.6273,13.6729,13.6182,13.6364,249584.0
2024-09-03 12:10:00,14.96,15.0,14.96,14.99,278752.0,13.6455,13.682,13.6455,13.6729,278752.0
2024-09-03 12:20:00,14.99,15.02,14.97,15.02,339366.0,13.6729,13.7003,13.6547,13.7003,339366.0
2024-09-03 12:30:00,15.02,15.03,15.0,15.02,328906.0,13.7003,13.7094,13.682,13.7003,328906.0
2024-09-03 12:40:00,15.02,15.03,14.99,14.99,263849.0,13.7003,13.7094,13.6729,13.6729,263849.0
2024-09-03 12:50:00,14.99,15.03,14.98,15.03,300286.0,13.6729,13.7094,13.6638,13.7094,300286.0
2024-09-03 13:00:00,15.03,15.05,15.02,15.05,190958.0,13.7094,13.7276,13.7003,13.7276,190958.0
2024-09-03 13:10:00,15.04,15.05,15.01,15.04,265890.0,13.7185,13.7276,13.6912,13.7185,265890.0
2024-09-03 13:20:00,15.04,15.08,15.03,15.08,438507.0,13.7185,13.755,13.7094,13.755,438507.0
2024-09-03 13:30:00,15.08,15.08,15.04,15.07,302386.0,13.755,13.755,13.7185,13.7459,302386.0
2024-09-03 13:40:00,15.07,15.07,15.02,15.03,204962.0,13.7459,13.7459,13.7003,13.7094,204962.0
2024-09-03 13:50:00,15.02,15.04,15.01,15.02,358178.0,13.7003,13.7185,13.6912,13.7003,358178.0
2024-09-03 14:00:00,15.01,15.03,15.0,15.03,560084.0,13.6912,13.7094,13.682,13.7094,560084.0
2024-09-03 14:10:00,15.03,15.04,15.01,15.02,178867.0,13.7094,13.7185,13.6912,13.7003,178867.0
2024-09-03 14:20:00,15.02,15.04,15.0,15.03,335802.0,13.7003,13.7185,13.682,13.7094,335802.0
2024-09-03 14:30:00,15.03,15.05,15.02,15.03,305910.0,13.7094,13.7276,13.7003,13.7094,305910.0
2024-09-03 14:40:00,15.03,15.04,15.0,15.01,397701.0,13.7094,13.7185,13.682,13.6912,397701.0
2024-09-03 14:50:00,15.01,15.02,14.96,14.98,611895.0,13.6912,13.7003,13.6455,13.6638,611895.0
2024-09-03 15:00:00,14.98,14.99,14.97,14.98,141457.0,13.6638,13.6729,13.6547,13.6638,141457.0
2024-09-03 15:10:00,14.99,14.99,14.97,14.98,138469.0,13.6729,13.6729,13.6547,13.6638,138469.0
2024-09-03 15:20:00,14.97,14.98,14.96,14.96,429425.0,13.6547,13.6638,13.6455,13.6455,429425.0
2024-09-03 15:30:00,14.96,14.98,14.94,14.95,439060.0,13.6455,13.6638,13.6273,13.6364,439060.0
2024-09-03 15:40:00,14.94,14.95,14.89,14.9,650701.0,13.6273,13.6364,13.5817,13.5908,650701.0
2024-09-03 15:50:00,14.91,14.93,14.9,14.91,1882531.0,13.5999,13.6182,13.5908,13.5999,1882531.0
2024-09-04 09:30:00,14.99,15.1,14.98,15.08,860792.0,13.6729,13.7732,13.6638,13.755,860792.0
2024-09-04 09:40:00,15.08,15.09,14.99,15.0,564161.0,13.755,13.7641,13.6729,13.682,564161.0
2024-09-04 09:50:00,15.0,15.08,14.99,15.07,1086217.0,13.682,13.755,13.6729,13.7459,1086217.0
2024-09-04 10:00:00,15.06,15.1,15.02,15.09,966843.0,13.7368,13.7732,13.7003,13.7641,966843.0
2024-09-04 10:10:00,15.1,15.1,14.99,14.99,605060.0,13.7732,13.7732,13.6729,13.6729,605060.0
2024-09-04 10:20:00,15.0,15.05,14.98,15.0,416272.0,13.682,13.7276,13.6638,13.682,416272.0
2024-09-04 10:30:00,15.0,15.03,14.97,15.02,369860.0,13.682,13.7094,13.6547,13.7003,369860.0
2024-09-04 10:40:00,15.03,15.05,15.01,15.02,370158.0,13.7094,13.7276,13.6912,13.7003,370158.0
2024-09-04 10:50:00,15.02,15.08,15.01,15.08,559133.0,13.7003,13.755,13.6912,13.755,559133.0
2024-09-04 11:00:00,15.08,15.09,15.06,15.09,547322.0,13.755,13.7641,13.7368,13.7641,547322.0
2024-09-04 11:10:00,15.09,15.09,15.06,15.09,315249.0,13.7641,13.7641,13.7368,13.7641,315249.0
2024-09-04 11:20:00,15.09,15.12,15.07,15.1,412455.0,13.7641,13.7915,13.7459,13.7732,412455.0
2024-09-04 11:30:00,15.11,15.13,15.07,15.07,384809.0,13.7824,13.8006,13.7459,13.7459,384809.0
2024-09-04 11:40:00,15.08,15.08,15.04,15.07,270351.0,13.755,13.755,13.7185,13.7459,270351.0
2024-09-04 11:50:00,15.07,15.08,15.04,15.06,485225.0,13.7459,13.755,13.7185,13.7368,485225.0
2024-09-04 12:00:00,15.05,15.06,15.02,15.04,381331.0,13.7276,13.7368,13.7003,13.7185,381331.0
2024-09-04 12:10:00,15.04,15.06,15.01,15.02,348846.0,13.7185,13.7368,13.6912,13.7003,348846.0
2024-09-04 12:20:00,15.01,15.01,14.98,14.99,388372.0,13.6912,13.6912,13.6638,13.6729,388372.0
2024-09-04 12:30:00,14.99,15.04,14.98,15.03,308322.0,13.6729,13.7185,13.6638,13.7094,308322.0
2024-09-04 12:40:00,15.03,15.03,15.0,15.01,196416.0,13.7094,13.7094,13.682,13.6912,196416.0
2024-09-04 12:50:00,15.01,15.03,15.0,15.02,175849.0,13.6912,13.7094,13.682,13.7003,175849.0
2024-09-04 13:00:00,15.02,15.02,14.97,15.0,284322.0,13.7003,13.7003,13.6547,13.682,284322.0
2024-09-04 13:10:00,14.99,15.0,14.97,14.98,185580.0,13.6729,13.682,13.6547,13.6638,185580.0
2024-09-04 13:20:00,14.98,14.98,14.95,14.96,330692.0,13.6638,13.6638,13.6364,13.6455,330692.0
2024-09-04 13:30:00,14.96,14.98,14.95,14.96,468844.0,13.6455,13.6638,13.6364,13.6455,468844.0
2024-09-04 13:40:00,14.96,14.97,14.93,14.96,606391.0,13.6455,13.6547,13.6182,13.6455,606391.0
2024-09-04 13:50:00,14.96,14.98,14.96,14.98,150273.0,13.6455,13.6638,13.6455,13.6638,150273.0
2024-09-04 14:00:00,14.98,14.98,14.97,14.98,77702.0,13.6638,13.6638,13.6547,13.6638,77702.0
2024-09-04 14:10:00,14.98,15.0,14.97,14.98,360747.0,13.6638,13.682,13.6547,13.6638,360747.0
2024-09-04 14:20:00,14.98,15.01,14.97,15.0,343219.0,13.6638,13.6912,13.6547,13.682,343219.0
2024-09-04 14:30:00,15.01,15.03,14.98,14.98,175505.0,13.6912,13.7094,13.6638,13.6638,175505.0
2024-09-04 14:40:00,14.98,15.0,14.98,15.0,121418.0,13.6638,13.682,13.6638,13.682,121418.0
2024-09-04 14:50:00,15.0,15.01,14.99,15.01,189010.0,13.682,13.6912,13.6729,13.6912,189010.0
2024-09-04 15:00:00,15.01,15.02,14.98,15.0,411850.0,13.6912,13.7003,13.6638,13.682,411850.0
2024-09-04 15:10:00,15.0,15.03,14.99,15.03,421083.0,13.682,13.7094,13.6729,13.7094,421083.0
2024-09-04 15:20:00,15.03,15.05,15.02,15.05,347963.0,13.7094,13.7276,13.7003,13.7276,347963.0
2024-09-04 15:30:00,15.04,15.05,15.01,15.02,294771.0,13.7185,13.7276,13.6912,13.7003,294771.0
2024-09-04 15:40:00,15.02,15.03,15.01,15.01,535636.0,13.7003,13.7094,13.6912,13.6912,535636.0
2024-09-04 15:50:00,15.02,15.03,14.97,15.0,2050562.0,13.7003,13.7094,13.6547,13.682,2050562.0
2024-09-05 09:30:00,15.12,15.14,15.05,15.11,554722.0,13.7915,13.8097,13.7276,13.7824,554722.0
2024-09-05 09:40:00,15.11,15.12,15.08,15.12,320840.0,13.7824,13.7915,13.755,13.7915,320840.0
2024-09-05 09:50:00,15.12,15.13,15.08,15.1,843473.0,13.7915,13.8006,13.755,13.7732,843473.0
2024-09-05 10:00:00,15.11,15.18,15.1,15.18,913927.0,13.7824,13.8462,13.7732,13.8462,913927.0
2024-09-05 10:10:00,15.18,15.2,15.1,15.14,680083.0,13.8462,13.8645,13.7732,13.8097,680083.0
2024-09-05 10:20:00,15.13,15.15,15.1,15.12,702788.0,13.8006,13.8189,13.7732,13.7915,702788.0
2024-09-05 10:30:00,15.12,15.16,15.1,15.14,779639.0,13.7915,13.828,13.7732,13.8097,779639.0
2024-09-05 10:40:00,15.14,15.16,15.1,15.15,695579.0,13.8097,13.828,13.7732,13.8189,695579.0
2024-09-05 10:50:00,15.15,15.16,15.12,15.15,409092.0,13.8189,13.828,13.7915,13.8189,409092.0
2024-09-05 11:00:00,15.15,15.19,15.14,15.18,728677.0,13.8189,13.8553,13.8097,13.8462,728677.0
2024-09-05 11:10:00,15.18,15.19,15.15,15.17,390673.0,13.8462,13.8553,13.8189,13.8371,390673.0
2024-09-05 11:20:00,15.17,15.18,15.13,15.16,839966.0,13.8371,13.8462,13.8006,13.828,839966.0
2024-09-05 11:30:00,15.15,15.17,15.12,15.15,472536.0,13.8189,13.8371,13.7915,13.8189,472536.0
2024-09-05 11:40:00,15.15,15.15,15.09,15.14,494498.0,13.8189,13.8189,13.7641,13.8097,494498.0
2024-09-05 11:50:00,15.13,15.14,15.12,15.12,234396.0,13.8006,13.8097,13.7915,13.7915,234396.0
2024-09-05 12:00:00,15.13,15.14,15.11,15.12,342371.0,13.8006,13.8097,13.7824,13.7915,342371.0
2024-09-05 12:10:00,15.12,15.12,15.08,15.12,559848.0,13.7915,13.7915,13.755,13.7915,559848.0
2024-09-05 12:20:00,15.12,15.17,15.11,15.17,416365.0,13.7915,13.8371,13.7824,13.8371,416365.0
2024-09-05 12:30:00,15.17,15.19,15.16,15.17,244184.0,13.8371,13.8553,13.828,13.8371,244184.0
2024-09-05 12:40:00,15.18,15.18,15.12,15.13,359544.0,13.8462,13.8462,13.7915,13.8006,359544.0
2024-09-05 12:50:00,15.13,15.14,15.11,15.14,204058.0,13.8006,13.8097,13.7824,13.8097,204058.0
2024-09-05 13:00:00,15.14,15.14,15.1,15.12,393640.0,13.8097,13.8097,13.7732,13.7915,393640.0
2024-09-05 13:10:00,15.12,15.13,15.1,15.12,195383.0,13.7915,13.8006,13.7732,13.7915,195383.0
2024-09-05 13:20:00,15.12,15.12,15.03,15.03,306161.0,13.7915,13.7915,13.7094,13.7094,306161.0
2024-09-05 13:30:00,15.04,15.05,15.01,15.04,392113.0,13.7185,13.7276,13.6912,13.7185,392113.0
2024-09-05 13:40:00,15.04,15.07,15.02,15.06,403993.0,13.7185,13.7459,13.7003,13.7368,403993.0
2024-09-05 13:50:00,15.06,15.06,15.04,15.06,312110.0,13.7368,13.7368,13.7185,13.7368,312110.0
2024-09-05 14:00:00,15.05,15.06,15.02,15.04,205083.0,13.7276,13.7368,13.7003,13.7185,205083.0
2024-09-05 14:10:00,15.04,15.04,15.03,15.04,76067.0,13.7185,13.7185,13.7094,13.7185,76067.0
2024-09-05 14:20:00,15.04,15.05,15.02,15.04,319326.0,13.7185,13.7276,13.7003,13.7185,319326.0
2024-09-05 14:30:00,15.04,15.04,15.02,15.03,278980.0,13.7185,13.7185,13.7003,13.7094,278980.0
2024-09-05 14:40:00,15.03,15.05,15.0,15.04,406958.0,13.7094,13.7276,13.682,13.7185,406958.0
2024-09-05 14:50:00,15.04,15.07,15.04,15.04,237514.0,13.7185,13.7459,13.7185,13.7185,237514.0
2024-09-05 15:00:00,15.04,15.06,15.02,15.04,203596.0,13.7185,13.7368,13.7003,13.7185,203596.0
2024-09-05 15:10:00,15.04,15.05,15.03,15.04,268184.0,13.7185,13.7276,13.7094,13.7185,268184.0
2024-09-05 15:20:00,15.04,15.04,15.01,15.01,107386.0,13.7185,13.7185,13.6912,13.6912,107386.0
2024-09-05 15:30:00,15.02,15.03,15.0,15.01,182713.0,13.7003,13.7094,13.682,13.6912,182713.0
2024-09-05 15:40:00,15.0,15.02,15.0,15.01,265218.0,13.682,13.7003,13.682,13.6912,265218.0
2024-09-05 15:50:00,15.01,15.03,14.99,15.01,1446727.0,13.6912,13.7094,13.6729,13.6912,1446727.0
2024-09-06 09:30:00,15.06,15.09,15.01,15.02,208626.0,13.7368,13.7641,13.6912,13.7003,208626.0
2024-09-06 09:40:00,15.02,15.03,14.99,15.02,155018.0,13.7003,13.7094,13.6729,13.7003,155018.0
2024-09-06 09:50:00,15.02,15.04,14.97,15.0,1320182.0,13.7003,13.7185,13.6547,13.682,1320182.0
2024-09-06 10:00:00,15.01,15.02,14.98,15.0,839707.0,13.6912,13.7003,13.6638,13.682,839707.0
2024-09-06 10:10:00,15.0,15.03,14.98,15.0,864580.0,13.682,13.7094,13.6638,13.682,864580.0
2024-09-06 10:20:00,15.01,15.01,14.97,14.99,481430.0,13.6912,13.6912,13.6547,13.6729,481430.0
2024-09-06 10:30:00,14.99,14.99,14.93,14.96,1601876.0,13.6729,13.6729,13.6182,13.6455,1601876.0
2024-09-06 10:40:00,14.96,14.98,14.88,14.91,915828.0,13.6455,13.6638,13.5726,13.5999,915828.0
2024-09-06 10:50:00,14.91,14.92,14.82,14.86,813492.0,13.5999,13.6091,13.5178,13.5543,813492.0
2024-09-06 11:00:00,14.86,14.94,14.84,14.86,1149604.0,13.5543,13.6273,13.5361,13.5543,1149604.0
2024-09-06 11:10:00,14.86,14.89,14.82,14.82,797262.0,13.5543,13.5817,13.5178,13.5178,797262.0
2024-09-06 11:20:00,14.83,14.84,14.77,14.81,650393.0,13.527,13.5361,13.4722,13.5087,650393.0
2024-09-06 11:30:00,14.81,14.83,14.78,14.82,510595.0,13.5087,13.527,13.4814,13.5178,510595.0
2024-09-06 11:40:00,14.82,14.83,14.76,14.78,374233.0,13.5178,13.527,13.4631,13.4814,374233.0
2024-09-06 11:50:00,14.77,14.78,14.72,14.74,696805.0,13.4722,13.4814,13.4266,13.4449,696805.0
2024-09-06 12:00:00,14.74,14.76,14.72,14.73,507161.0,13.4449,13.4631,13.4266,13.4358,507161.0
2024-09-06 12:10:00,14.72,14.76,14.7,14.74,525803.0,13.4266,13.4631,13.4084,13.4449,525803.0
2024-09-06 12:20:00,14.74,14.76,14.72,14.74,421479.0,13.4449,13.4631,13.4266,13.4449,421479.0
2024-09-06 12:30:00,14.74,14.78,14.73,14.76,860122.0,13.4449,13.4814,13.4358,13.4631,860122.0
2024-09-06 12:40:00,14.76,14.76,14.72,14.74,717545.0,13.4631,13.4631,13.4266,13.4449,717545.0
2024-09-06 12:50:00,14.74,14.77,14.71,14.76,546560.0,13.4449,13.4722,13.4175,13.4631,546560.0
2024-09-06 13:00:00,14.77,14.79,14.76,14.78,339427.0,13.4722,13.4905,13.4631,13.4814,339427.0
2024-09-06 13:10:00,14.78,14.81,14.76,14.81,602194.0,13.4814,13.5087,13.4631,13.5087,602194.0
2024-09-06 13:20:00,14.81,14.83,14.78,14.79,586577.0,13.5087,13.527,13.4814,13.4905,586577.0
2024-09-06 13:30:00,14.79,14.8,14.76,14.78,694705.0,13.4905,13.4996,13.4631,13.4814,694705.0
2024-09-06 13:40:00,14.77,14.78,14.75,14.77,524456.0,13.4722,13.4814,13.454,13.4722,524456.0
2024-09-06 13:50:00,14.78,14.78,14.76,14.76,766068.0,13.4814,13.4814,13.4631,13.4631,766068.0
2024-09-06 14:00:00,14.77,14.77,14.73,14.75,618691.0,13.4722,13.4722,13.4358,13.454,618691.0
2024-09-06 14:10:00,14.75,14.78,14.74,14.76,649815.0,13.454,13.4814,13.4449,13.4631,649815.0
2024-09-06 14:20:00,14.75,14.78,14.73,14.73,588207.0,13.454,13.4814,13.4358,13.4358,588207.0
2024-09-06 14:30:00,14.74,14.75,14.69,14.7,466998.0,13.4449,13.454,13.3993,13.4084,466998.0
2024-09-06 14:40:00,14.7,14.73,14.69,14.72,488459.0,13.4084,13.4358,13.3993,13.4266,488459.0
2024-09-06 14:50:00,14.72,14.73,14.71,14.73,296091.0,13.4266,13.4358,13.4175,13.4358,296091.0
2024-09-06 15:00:00,14.73,14.75,14.71,14.74,394143.0,13.4358,13.454,13.4175,13.4449,394143.0
2024-09-06 15:10:00,14.74,14.75,14.72,14.72,243571.0,13.4449,13.454,13.4266,13.4266,243571.0
2024-09-06 15:20:00,14.72,14.75,14.72,14.75,236154.0,13.4266,13.454,13.4266,13.454,236154.0
2024-09-06 15:30:00,14.74,14.75,14.72,14.73,210827.0,13.4449,13.454,13.4266,13.4358,210827.0
2024-09-06 15:40:00,14.72,14.76,14.72,14.74,318336.0,13.4266,13.4631,13.4266,13.4449,318336.0
2024-09-06 15:50:00,14.75,14.76,14.71,14.76,1217431.0,13.454,13.4631,13.4175,13.4631,1217431.0
2024-09-09 09:30:00,14.69,14.75,14.68,14.74,726011.0,13.3993,13.454,13.3901,13.4449,726011.0
2024-09-09 09:40:00,14.73,14.76,14.73,14.74,963384.0,13.4358,13.4631,13.4358,13.4449,963384.0
2024-09-09 09:50:00,14.74,14.79,14.73,14.78,207597.0,13.4449,13.4905,13.4358,13.4814,207597.0
2024-09-09 10:00:00,14.78,14.81,14.76,14.79,352624.0,13.4814,13.5087,13.4631,13.4905,352624.0
2024-09-09 10:10:00,14.79,14.82,14.78,14.81,370868.0,13.4905,13.5178,13.4814,13.5087,370868.0
2024-09-09 10:20:00,14.81,14.85,14.8,14.85,326244.0,13.5087,13.5452,13.4996,13.5452,326244.0
2024-09-09 10:30:00,14.85,14.91,14.84,14.91,606227.0,13.5452,13.5999,13.5361,13.5999,606227.0
2024-09-09 10:40:00,14.91,14.95,14.89,14.94,733285.0,13.5999,13.6364,13.5817,13.6273,733285.0
2024-09-09 10:50:00,14.94,14.96,14.92,14.94,299329.0,13.6273,13.6455,13.6091,13.6273,299329.0
2024-09-09 11:00:00,14.94,14.95,14.92,14.95,285499.0,13.6273,13.6364,13.6091,13.6364,285499.0
2024-09-09 11:10:00,14.95,14.95,14.91,14.95,259040.0,13.6364,13.6364,13.5999,13.6364,259040.0
2024-09-09 11:20:00,14.95,14.96,14.9,14.91,304123.0,13.6364,13.6455,13.5908,13.5999,304123.0
2024-09-09 11:30:00,14.91,14.93,14.87,14.89,356196.0,13.5999,13.6182,13.5635,13.5817,356196.0
2024-09-09 11:40:00,14.89,14.92,14.88,14.89,328423.0,13.5817,13.6091,13.5726,13.5817,328423.0
2024-09-09 11:50:00,14.9,14.94,14.89,14.94,541005.0,13.5908,13.6273,13.5817,13.6273,541005.0
2024-09-09 12:00:00,14.93,14.95,14.92,14.95,413139.0,13.6182,13.6364,13.6091,13.6364,413139.0
2024-09-09 12:10:00,14.95,15.0,14.92,14.98,685551.0,13.6364,13.682,13.6091,13.6638,685551.0
2024-09-09 12:20:00,14.99,14.99,14.94,14.96,499796.0,13.6729,13.6729,13.6273,13.6455,499796.0
2024-09-09 12:30:00,14.96,14.98,14.95,14.98,322386.0,13.6455,13.6638,13.6364,13.6638,322386.0
2024-09-09 12:40:00,14.98,15.01,14.97,15.0,397188.0,13.6638,13.6912,13.6547,13.682,397188.0
2024-09-09 12:50:00,15.0,15.02,14.99,15.0,265956.0,13.682,13.7003,13.6729,13.682,265956.0
2024-09-09 13:00:00,15.0,15.04,14.97,15.04,449935.0,13.682,13.7185,13.6547,13.7185,449935.0
2024-09-09 13:10:00,15.04,15.04,15.0,15.03,506890.0,13.7185,13.7185,13.682,13.7094,506890.0
2024-09-09 13:20:00,15.03,15.06,15.02,15.05,902202.0,13.7094,13.7368,13.7003,13.7276,902202.0
2024-09-09 13:30:00,15.04,15.05,15.02,15.04,374593.0,13.7185,13.7276,13.7003,13.7185,374593.0
2024-09-09 13:40:00,15.03,15.04,15.01,15.03,351565.0,13.7094,13.7185,13.6912,13.7094,351565.0
2024-09-09 13:50:00,15.03,15.03,14.99,15.0,422465.0,13.7094,13.7094,13.6729,13.682,422465.0
2024-09-09 14:00:00,15.0,15.02,14.99,15.0,241699.0,13.682,13.7003,13.6729,13.682,241699.0
2024-09-09 14:10:00,15.0,15.02,14.98,15.01,297732.0,13.682,13.7003,13.6638,13.6912,297732.0
2024-09-09 14:20:00,15.01,15.02,14.99,15.0,286552.0,13.6912,13.7003,13.6729,13.682,286552.0
2024-09-09 14:30:00,15.0,15.02,14.99,15.0,313213.0,13.682,13.7003,13.6729,13.682,313213.0
2024-09-09 14:40:00,15.0,15.02,14.99,15.01,261507.0,13.682,13.7003,13.6729,13.6912,261507.0
2024-09-09 14:50:00,15.02,15.03,15.0,15.01,298767.0,13.7003,13.7094,13.682,13.6912,298767.0
2024-09-09 15:00:00,15.01,15.01,14.99,15.01,245282.0,13.6912,13.6912,13.6729,13.6912,245282.0
2024-09-09 15:10:00,15.01,15.02,15.0,15.01,262214.0,13.6912,13.7003,13.682,13.6912,262214.0
2024-09-09 15:20:00,15.01,15.01,14.99,15.01,314597.0,13.6912,13.6912,13.6729,13.6912,314597.0
2024-09-09 15:30:00,15.01,15.02,14.99,15.0,298551.0,13.6912,13.7003,13.6729,13.682,298551.0
2024-09-09 15:40:00,15.0,15.0,14.96,14.98,324949.0,13.682,13.682,13.6455,13.6638,324949.0
2024-09-09 15:50:00,14.97,14.99,14.95,14.99,1512810.0,13.6547,13.6729,13.6364,13.6729,1512810.0
2024-09-10 09:30:00,14.83,14.87,14.78,14.85,783188.0,13.527,13.5635,13.4814,13.5452,783188.0
2024-09-10 09:40:00,14.85,14.86,14.79,14.79,560976.0,13.5452,13.5543,13.4905,13.4905,560976.0
2024-09-10 09:50:00,14.79,14.8,14.7,14.71,226385.0,13.4905,13.4996,13.4084,13.4175,226385.0
2024-09-10 10:00:00,14.71,14.71,14.65,14.67,468543.0,13.4175,13.4175,13.3628,13.381,468543.0
2024-09-10 10:10:00,14.67,14.67,14.58,14.59,257180.0,13.381,13.381,13.2989,13.3081,257180.0
2024-09-10 10:20:00,14.59,14.59,14.53,14.54,345159.0,13.3081,13.3081,13.2533,13.2624,345159.0
2024-09-10 10:30:00,14.53,14.55,14.5,14.52,889602.0,13.2533,13.2716,13.226,13.2442,889602.0
2024-09-10 10:40:00,14.53,14.55,14.49,14.54,975322.0,13.2533,13.2716,13.2168,13.2624,975322.0
2024-09-10 10:50:00,14.54,14.55,14.49,14.5,610610.0,13.2624,13.2716,13.2168,13.226,610610.0
2024-09-10 11:00:00,14.5,14.5,14.45,14.48,327785.0,13.226,13.226,13.1804,13.2077,327785.0
2024-09-10 11:10:00,14.48,14.5,14.42,14.42,552067.0,13.2077,13.226,13.153,13.153,552067.0
2024-09-10 11:20:00,14.43,14.43,14.41,14.42,507677.0,13.1621,13.1621,13.1439,13.153,507677.0
2024-09-10 11:30:00,14.41,14.47,14.4,14.45,643441.0,13.1439,13.1986,13.1348,13.1804,643441.0
2024-09-10 11:40:00,14.45,14.47,14.42,14.43,278468.0,13.1804,13.1986,13.153,13.1621,278468.0
2024-09-10 11:50:00,14.43,14.43,14.37,14.37,493388.0,13.1621,13.1621,13.1074,13.1074,493388.0
2024-09-10 12:00:00,14.38,14.4,14.37,14.4,417855.0,13.1165,13.1348,13.1074,13.1348,417855.0
2024-09-10 12:10:00,14.39,14.41,14.39,14.4,299260.0,13.1256,13.1439,13.1256,13.1348,299260.0
2024-09-10 12:20:00,14.4,14.4,14.38,14.4,202347.0,13.1348,13.1348,13.1165,13.1348,202347.0
2024-09-10 12:30:00,14.4,14.4,14.37,14.39,439227.0,13.1348,13.1348,13.1074,13.1256,439227.0
2024-09-10 12:40:00,14.39,14.41,14.37,14.39,286782.0,13.1256,13.1439,13.1074,13.1256,286782.0
2024-09-10 12:50:00,14.38,14.41,14.38,14.39,266344.0,13.1165,13.1439,13.1165,13.1256,266344.0
2024-09-10 13:00:00,14.39,14.39,14.33,14.34,322018.0,13.1256,13.1256,13.0709,13.08,322018.0
2024-09-10 13:10:00,14.34,14.39,14.33,14.36,316596.0,13.08,13.1256,13.0709,13.0983,316596.0
2024-09-10 13:20:00,14.36,14.37,14.33,14.34,455365.0,13.0983,13.1074,13.0709,13.08,455365.0
2024-09-10 13:30:00,14.34,14.34,14.3,14.31,144895.0,13.08,13.08,13.0435,13.0527,144895.0
2024-09-10 13:40:00,14.31,14.32,14.3,14.31,193913.0,13.0527,13.0618,13.0435,13.0527,193913.0
2024-09-10 13:50:00,14.3,14.32,14.29,14.3,250202.0,13.0435,13.0618,13.0344,13.0435,250202.0
2024-09-10 14:00:00,14.3,14.34,14.3,14.32,471576.0,13.0435,13.08,13.0435,13.0618,471576.0
2024-09-10 14:10:00,14.32,14.33,14.3,14.33,293130.0,13.0618,13.0709,13.0435,13.0709,293130.0
2024-09-10 14:20:00,14.33,14.34,14.31,14.34,276665.0,13.0709,13.08,13.0527,13.08,276665.0
2024-09-10 14:30:00,14.34,14.38,14.33,14.38,401207.0,13.08,13.1165,13.0709,13.1165,401207.0
2024-09-10 14:40:00,14.38,14.39,14.36,14.38,171103.0,13.1165,13.1256,13.0983,13.1165,171103.0
2024-09-10 14:50:00,14.38,14.41,14.37,14.41,203987.0,13.1165,13.1439,13.1074,13.1439,203987.0
2024-09-10 15:00:00,14.41,14.42,14.4,14.42,233284.0,13.1439,13.153,13.1348,13.153,233284.0
2024-09-10 15:10:00,14.42,14.43,14.41,14.43,160855.0,13.153,13.1621,13.1439,13.1621,160855.0
2024-09-10 15:20:00,14.42,14.44,14.41,14.43,281250.0,13.153,13.1712,13.1439,13.1621,281250.0
2024-09-10 15:30:00,14.43,14.45,14.4,14.45,252822.0,13.1621,13.1804,13.1348,13.1804,252822.0
2024-09-10 15:40:00,14.45,14.47,14.44,14.46,526091.0,13.1804,13.1986,13.1712,13.1895,526091.0
2024-09-10 15:50:00,14.46,14.47,14.42,14.43,1918649.0,13.1895,13.1986,13.153,13.1621,1918649.0
2024-09-11 09:30:00,14.62,14.62,14.56,14.6,508345.0,13.3354,13.3354,13.2807,13.3172,508345.0
2024-09-11 09:40:00,14.6,14.63,14.55,14.57,370880.0,13.3172,13.3445,13.2716,13.2898,370880.0
2024-09-11 09:50:00,14.56,14.58,14.49,14.51,583794.0,13.2807,13.2989,13.2168,13.2351,583794.0
2024-09-11 10:00:00,14.5,14.52,14.47,14.52,582775.0,13.226,13.2442,13.1986,13.2442,582775.0
2024-09-11 10:10:00,14.52,14.53,14.44,14.46,674931.0,13.2442,13.2533,13.1712,13.1895,674931.0
2024-09-11 10:20:00,14.46,14.48,14.44,14.45,504570.0,13.1895,13.2077,13.1712,13.1804,504570.0
2024-09-11 10:30:00,14.45,14.45,14.32,14.33,1174408.0,13.1804,13.1804,13.0618,13.0709,1174408.0
2024-09-11 10:40:00,14.33,14.36,14.31,14.33,716299.0,13.0709,13.0983,13.0527,13.0709,716299.0
2024-09-11 10:50:00,14.32,14.39,14.31,14.39,539582.0,13.0618,13.1256,13.0527,13.1256,539582.0
2024-09-11 11:00:00,14.39,14.44,14.38,14.4,696682.0,13.1256,13.1712,13.1165,13.1348,696682.0
2024-09-11 11:10:00,14.41,14.45,14.39,14.43,633073.0,13.1439,13.1804,13.1256,13.1621,633073.0
2024-09-11 11:20:00,14.43,14.44,14.42,14.43,492829.0,13.1621,13.1712,13.153,13.1621,492829.0
2024-09-11 11:30:00,14.44,14.49,14.43,14.48,759814.0,13.1712,13.2168,13.1621,13.2077,759814.0
2024-09-11 11:40:00,14.49,14.49,14.47,14.49,513704.0,13.2168,13.2168,13.1986,13.2168,513704.0
2024-09-11 11:50:00,14.49,14.53,14.47,14.5,588681.0,13.2168,13.2533,13.1986,13.226,588681.0
2024-09-11 12:00:00,14.5,14.53,14.49,14.51,328482.0,13.226,13.2533,13.2168,13.2351,328482.0
2024-09-11 12:10:00,14.51,14.54,14.5,14.51,612508.0,13.2351,13.2624,13.226,13.2351,612508.0
2024-09-11 12:20:00,14.51,14.53,14.5,14.51,342250.0,13.2351,13.2533,13.226,13.2351,342250.0
2024-09-11 12:30:00,14.51,14.57,14.51,14.57,476287.0,13.2351,13.2898,13.2351,13.2898,476287.0
2024-09-11 12:40:00,14.57,14.59,14.56,14.58,378126.0,13.2898,13.3081,13.2807,13.2989,378126.0
2024-09-11 12:50:00,14.57,14.6,14.57,14.58,439084.0,13.2898,13.3172,13.2898,13.2989,439084.0
2024-09-11 13:00:00,14.58,14.6,14.56,14.56,523988.0,13.2989,13.3172,13.2807,13.2807,523988.0
2024-09-11 13:10:00,14.57,14.58,14.55,14.58,437762.0,13.2898,13.2989,13.2716,13.2989,437762.0
2024-09-11 13:20:00,14.58,14.58,14.54,14.56,480321.0,13.2989,13.2989,13.2624,13.2807,480321.0
2024-09-11 13:30:00,14.56,14.56,14.54,14.55,384592.0,13.2807,13.2807,13.2624,13.2716,384592.0
2024-09-11 13:40:00,14.55,14.57,14.53,14.56,295326.0,13.2716,13.2898,13.2533,13.2807,295326.0
2024-09-11 13:50:00,14.56,14.57,14.54,14.55,189873.0,13.2807,13.2898,13.2624,13.2716,189873.0
2024-09-11 14:00:00,14.56,14.57,14.52,14.55,420549.0,13.2807,13.2898,13.2442,13.2716,420549.0
2024-09-11 14:10:00,14.55,14.57,14.53,14.54,421036.0,13.2716,13.2898,13.2533,13.2624,421036.0
2024-09-11 14:20:00,14.53,14.56,14.52,14.54,415160.0,13.2533,13.2807,13.2442,13.2624,415160.0
2024-09-11 14:30:00,14.54,14.55,14.52,14.54,346850.0,13.2624,13.2716,13.2442,13.2624,346850.0
2024-09-11 14:40:00,14.54,14.56,14.53,14.54,294763.0,13.2624,13.2807,13.2533,13.2624,294763.0
2024-09-11 14:50:00,14.54,14.55,14.5,14.51,381715.0,13.2624,13.2716,13.226,13.2351,381715.0
2024-09-11 15:00:00,14.51,14.53,14.5,14.52,253937.0,13.2351,13.2533,13.226,13.2442,253937.0
2024-09-11 15:10:00,14.52,14.52,14.51,14.52,239883.0,13.2442,13.2442,13.2351,13.2442,239883.0
2024-09-11 15:20:00,14.51,14.52,14.5,14.52,283261.0,13.2351,13.2442,13.226,13.2442,283261.0
2024-09-11 15:30:00,14.52,14.53,14.5,14.52,390886.0,13.2442,13.2533,13.226,13.2442,390886.0
2024-09-11 15:40:00,14.52,14.52,14.5,14.51,401075.0,13.2442,13.2442,13.226,13.2351,401075.0
2024-09-11 15:50:00,14.52,14.57,14.51,14.55,1871417.0,13.2442,13.2898,13.2351,13.2716,1871417.0
2024-09-12 09:30:00,14.48,14.53,14.31,14.35,1015280.0,13.2077,13.2533,13.0527,13.0891,1015280.0
2024-09-12 09:40:00,14.35,14.39,14.29,14.3,346168.0,13.0891,13.1256,13.0344,13.0435,346168.0
2024-09-12 09:50:00,14.29,14.31,14.28,14.29,802531.0,13.0344,13.0527,13.0253,13.0344,802531.0
2024-09-12 10:00:00,14.29,14.3,14.23,14.29,527574.0,13.0344,13.0435,12.9797,13.0344,527574.0
2024-09-12 10:10:00,14.29,14.32,14.27,14.29,411574.0,13.0344,13.0618,13.0162,13.0344,411574.0
2024-09-12 10:20:00,14.29,14.32,14.26,14.27,402093.0,13.0344,13.0618,13.0071,13.0162,402093.0
2024-09-12 10:30:00,14.27,14.28,14.22,14.26,483015.0,13.0162,13.0253,12.9706,13.0071,483015.0
2024-09-12 10:40:00,14.26,14.28,14.24,14.27,288696.0,13.0071,13.0253,12.9888,13.0162,288696.0
2024-09-12 10:50:00,14.28,14.31,14.26,14.29,316711.0,13.0253,13.0527,13.0071,13.0344,316711.0
2024-09-12 11:00:00,14.29,14.3,14.28,14.29,292599.0,13.0344,13.0435,13.0253,13.0344,292599.0
2024-09-12 11:10:00,14.3,14.35,14.29,14.32,418169.0,13.0435,13.0891,13.0344,13.0618,418169.0
2024-09-12 11:20:00,14.33,14.38,14.32,14.38,464151.0,13.0709,13.1165,13.0618,13.1165,464151.0
2024-09-12 11:30:00,14.37,14.37,14.34,14.34,332508.0,13.1074,13.1074,13.08,13.08,332508.0
2024-09-12 11:40:00,14.34,14.37,14.34,14.36,152354.0,13.08,13.1074,13.08,13.0983,152354.0
2024-09-12 11:50:00,14.36,14.37,14.34,14.34,263619.0,13.0983,13.1074,13.08,13.08,263619.0
2024-09-12 12:00:00,14.34,14.37,14.34,14.36,202901.0,13.08,13.1074,13.08,13.0983,202901.0
2024-09-12 12:10:00,14.36,14.38,14.35,14.36,295972.0,13.0983,13.1165,13.0891,13.0983,295972.0
2024-09-12 12:20:00,14.35,14.37,14.35,14.36,176188.0,13.0891,13.1074,13.0891,13.0983,176188.0
2024-09-12 12:30:00,14.36,14.36,14.33,14.34,270194.0,13.0983,13.0983,13.0709,13.08,270194.0
2024-09-12 12:40:00,14.33,14.37,14.32,14.37,495457.0,13.0709,13.1074,13.0618,13.1074,495457.0
2024-09-12 12:50:00,14.37,14.4,14.36,14.39,391350.0,13.1074,13.1348,13.0983,13.1256,391350.0
2024-09-12 13:00:00,14.39,14.41,14.37,14.4,421619.0,13.1256,13.1439,13.1074,13.1348,421619.0
2024-09-12 13:10:00,14.41,14.42,14.37,14.39,269330.0,13.1439,13.153,13.1074,13.1256,269330.0
2024-09-12 13:20:00,14.39,14.4,14.37,14.39,303106.0,13.1256,13.1348,13.1074,13.1256,303106.0
2024-09-12 13:30:00,14.4,14.42,14.38,14.41,375247.0,13.1348,13.153,13.1165,13.1439,375247.0
2024-09-12 13:40:00,14.41,14.43,14.4,14.4,474030.0,13.1439,13.1621,13.1348,13.1348,474030.0
2024-09-12 13:50:00,14.41,14.42,14.4,14.41,172737.0,13.1439,13.153,13.1348,13.1439,172737.0
2024-09-12 14:00:00,14.42,14.44,14.41,14.42,169047.0,13.153,13.1712,13.1439,13.153,169047.0
2024-09-12 14:10:00,14.42,14.45,14.41,14.45,185316.0,13.153,13.1804,13.1439,13.1804,185316.0
2024-09-12 14:20:00,14.45,14.47,14.44,14.46,245701.0,13.1804,13.1986,13.1712,13.1895,245701.0
2024-09-12 14:30:00,14.46,14.47,14.44,14.45,150516.0,13.1895,13.1986,13.1712,13.1804,150516.0
2024-09-12 14:40:00,14.45,14.46,14.44,14.45,192262.0,13.1804,13.1895,13.1712,13.1804,192262.0
2024-09-12 14:50:00,14.46,14.48,14.43,14.46,616936.0,13.1895,13.2077,13.1621,13.1895,616936.0
2024-09-12 15:00:00,14.46,14.47,14.45,14.46,163993.0,13.1895,13.1986,13.1804,13.1895,163993.0
2024-09-12 15:10:00,14.46,14.47,14.43,14.44,256882.0,13.1895,13.1986,13.1621,13.1712,256882.0
2024-09-12 15:20:00,14.44,14.46,14.43,14.46,271473.0,13.1712,13.1895,13.1621,13.1895,271473.0
2024-09-12 15:30:00,14.46,14.46,14.43,14.45,250038.0,13.1895,13.1895,13.1621,13.1804,250038.0
2024-09-12 15:40:00,14.45,14.45,14.42,14.44,333423.0,13.1804,13.1804,13.153,13.1712,333423.0
2024-09-12 15:50:00,14.44,14.47,14.42,14.45,2080726.0,13.1712,13.1986,13.153,13.1804,2080726.0
2024-09-13 09:30:00,14.61,14.69,14.58,14.69,479963.0,13.3263,13.3993,13.2989,13.3993,479963.0
2024-09-13 09:40:00,14.69,14.76,14.68,14.75,563914.0,13.3993,13.4631,13.3901,13.454,563914.0
2024-09-13 09:50:00,14.74,14.79,14.73,14.74,522637.0,13.4449,13.4905,13.4358,13.4449,522637.0
2024-09-13 10:00:00,14.74,14.74,14.66,14.67,457767.0,13.4449,13.4449,13.3719,13.381,457767.0
2024-09-13 10:10:00,14.67,14.7,14.66,14.66,407553.0,13.381,13.4084,13.3719,13.3719,407553.0
2024-09-13 10:20:00,14.67,14.67,14.63,14.65,367129.0,13.381,13.381,13.3445,13.3628,367129.0
2024-09-13 10:30:00,14.65,14.69,14.64,14.69,488020.0,13.3628,13.3993,13.3537,13.3993,488020.0
2024-09-13 10:40:00,14.69,14.72,14.68,14.71,462722.0,13.3993,13.4266,13.3901,13.4175,462722.0
2024-09-13 10:50:00,14.72,14.75,14.7,14.74,389137.0,13.4266,13.454,13.4084,13.4449,389137.0
2024-09-13 11:00:00,14.74,14.74,14.66,14.67,653820.0,13.4449,13.4449,13.3719,13.381,653820.0
2024-09-13 11:10:00,14.68,14.7,14.66,14.68,582898.0,13.3901,13.4084,13.3719,13.3901,582898.0
2024-09-13 11:20:00,14.68,14.69,14.65,14.67,619173.0,13.3901,13.3993,13.3628,13.381,619173.0
2024-09-13 11:30:00,14.67,14.67,14.63,14.66,635666.0,13.381,13.381,13.3445,13.3719,635666.0
2024-09-13 11:40:00,14.66,14.67,14.64,14.65,406831.0,13.3719,13.381,13.3537,13.3628,406831.0
2024-09-13 11:50:00,14.65,14.68,14.64,14.68,322664.0,13.3628,13.3901,13.3537,13.3901,322664.0
2024-09-13 12:00:00,14.68,14.68,14.65,14.67,394656.0,13.3901,13.3901,13.3628,13.381,394656.0
2024-09-13 12:10:00,14.67,14.69,14.66,14.69,265822.0,13.381,13.3993,13.3719,13.3993,265822.0
2024-09-13 12:20:00,14.69,14.7,14.66,14.67,291087.0,13.3993,13.4084,13.3719,13.381,291087.0
2024-09-13 12:30:00,14.67,14.67,14.64,14.65,308918.0,13.381,13.381,13.3537,13.3628,308918.0
2024-09-13 12:40:00,14.65,14.66,14.61,14.62,398466.0,13.3628,13.3719,13.3263,13.3354,398466.0
2024-09-13 12:50:00,14.63,14.63,14.6,14.63,386698.0,13.3445,13.3445,13.3172,13.3445,386698.0
2024-09-13 13:00:00,14.63,14.63,14.6,14.63,393114.0,13.3445,13.3445,13.3172,13.3445,393114.0
2024-09-13 13:10:00,14.63,14.63,14.61,14.62,238157.0,13.3445,13.3445,13.3263,13.3354,238157.0
2024-09-13 13:20:00,14.61,14.61,14.57,14.59,318142.0,13.3263,13.3263,13.2898,13.3081,318142.0
2024-09-13 13:30:00,14.58,14.61,14.58,14.61,343435.0,13.2989,13.3263,13.2989,13.3263,343435.0
2024-09-13 13:40:00,14.61,14.62,14.57,14.57,332977.0,13.3263,13.3354,13.2898,13.2898,332977.0
2024-09-13 13:50:00,14.58,14.58,14.53,14.56,603633.0,13.2989,13.2989,13.2533,13.2807,603633.0
2024-09-13 14:00:00,14.56,14.57,14.51,14.52,492705.0,13.2807,13.2898,13.2351,13.2442,492705.0
2024-09-13 14:10:00,14.52,14.58,14.51,14.58,678777.0,13.2442,13.2989,13.2351,13.2989,678777.0
2024-09-13 14:20:00,14.58,14.59,14.54,14.56,427487.0,13.2989,13.3081,13.2624,13.2807,427487.0
2024-09-13 14:30:00,14.56,14.58,14.55,14.56,280205.0,13.2807,13.2989,13.2716,13.2807,280205.0
2024-09-13 14:40:00,14.57,14.58,14.55,14.57,359651.0,13.2898,13.2989,13.2716,13.2898,359651.0
2024-09-13 14:50:00,14.57,14.57,14.54,14.56,250155.0,13.2898,13.2898,13.2624,13.2807,250155.0
2024-09-13 15:00:00,14.56,14.56,14.54,14.56,211909.0,13.2807,13.2807,13.2624,13.2807,211909.0
2024-09-13 15:10:00,14.56,14.56,14.54,14.54,272960.0,13.2807,13.2807,13.2624,13.2624,272960.0
2024-09-13 15:20:00,14.54,14.57,14.54,14.57,299040.0,13.2624,13.2898,13.2624,13.2898,299040.0
2024-09-13 15:30:00,14.57,14.58,14.55,14.57,377758.0,13.2898,13.2989,13.2716,13.2898,377758.0
2024-09-13 15:40:00,14.57,14.58,14.55,14.56,778268.0,13.2898,13.2989,13.2716,13.2807,778268.0
2024-09-13 15:50:00,14.56,14.56,14.52,14.53,1669995.0,13.2807,13.2807,13.2442,13.2533,1669995.0
2024-09-16 09:30:00,14.89,15.0,14.89,14.99,556528.0,13.5817,13.682,13.5817,13.6729,556528.0
2024-09-16 09:40:00,14.99,14.99,14.88,14.9,489162.0,13.6729,13.6729,13.5726,13.5908,489162.0
2024-09-16 09:50:00,14.91,14.93,14.88,14.93,390555.0,13.5999,13.6182,13.5726,13.6182,390555.0
2024-09-16 10:00:00,14.93,14.95,14.87,14.87,332084.0,13.6182,13.6364,13.5635,13.5635,332084.0
2024-09-16 10:10:00,14.87,14.88,14.82,14.83,207713.0,13.5635,13.5726,13.5178,13.527,207713.0
2024-09-16 10:20:00,14.83,14.84,14.81,14.83,238525.0,13.527,13.5361,13.5087,13.527,238525.0
2024-09-16 10:30:00,14.83,14.86,14.79,14.85,654223.0,13.527,13.5543,13.4905,13.5452,654223.0
2024-09-16 10:40:00,14.84,14.85,14.79,14.83,313855.0,13.5361,13.5452,13.4905,13.527,313855.0
2024-09-16 10:50:00,14.83,14.84,14.82,14.84,279343.0,13.527,13.5361,13.5178,13.5361,279343.0
2024-09-16 11:00:00,14.84,14.85,14.83,14.85,163121.0,13.5361,13.5452,13.527,13.5452,163121.0
2024-09-16 11:10:00,14.85,14.87,14.83,14.83,240348.0,13.5452,13.5635,13.527,13.527,240348.0
2024-09-16 11:20:00,14.84,14.84,14.81,14.83,315350.0,13.5361,13.5361,13.5087,13.527,315350.0
2024-09-16 11:30:00,14.82,14.84,14.74,14.79,1153774.0,13.5178,13.5361,13.4449,13.4905,1153774.0
2024-09-16 11:40:00,14.79,14.82,14.78,14.79,738277.0,13.4905,13.5178,13.4814,13.4905,738277.0
2024-09-16 11:50:00,14.79,14.81,14.77,14.78,442600.0,13.4905,13.5087,13.4722,13.4814,442600.0
2024-09-16 12:00:00,14.78,14.81,14.76,14.81,856220.0,13.4814,13.5087,13.4631,13.5087,856220.0
2024-09-16 12:10:00,14.8,14.81,14.78,14.79,164248.0,13.4996,13.5087,13.4814,13.4905,164248.0
2024-09-16 12:20:00,14.79,14.82,14.78,14.81,318144.0,13.4905,13.5178,13.4814,13.5087,318144.0
2024-09-16 12:30:00,14.81,14.81,14.79,14.79,105106.0,13.5087,13.5087,13.4905,13.4905,105106.0
2024-09-16 12:40:00,14.79,14.8,14.77,14.79,191710.0,13.4905,13.4996,13.4722,13.4905,191710.0
2024-09-16 12:50:00,14.79,14.8,14.78,14.79,124930.0,13.4905,13.4996,13.4814,13.4905,124930.0
2024-09-16 13:00:00,14.78,14.79,14.77,14.79,227506.0,13.4814,13.4905,13.4722,13.4905,227506.0
2024-09-16 13:10:00,14.79,14.81,14.78,14.79,165961.0,13.4905,13.5087,13.4814,13.4905,165961.0
2024-09-16 13:20:00,14.79,14.8,14.77,14.79,250632.0,13.4905,13.4996,13.4722,13.4905,250632.0
2024-09-16 13:30:00,14.79,14.79,14.77,14.77,287746.0,13.4905,13.4905,13.4722,13.4722,287746.0
2024-09-16 13:40:00,14.78,14.82,14.76,14.81,423350.0,13.4814,13.5178,13.4631,13.5087,423350.0
2024-09-16 13:50:00,14.82,14.83,14.81,14.83,302138.0,13.5178,13.527,13.5087,13.527,302138.0
2024-09-16 14:00:00,14.83,14.84,14.81,14.82,230579.0,13.527,13.5361,13.5087,13.5178,230579.0
2024-09-16 14:10:00,14.82,14.83,14.79,14.81,286889.0,13.5178,13.527,13.4905,13.5087,286889.0
2024-09-16 14:20:00,14.81,14.81,14.79,14.79,115744.0,13.5087,13.5087,13.4905,13.4905,115744.0
2024-09-16 14:30:00,14.79,14.81,14.78,14.79,226956.0,13.4905,13.5087,13.4814,13.4905,226956.0
2024-09-16 14:40:00,14.79,14.8,14.78,14.79,217792.0,13.4905,13.4996,13.4814,13.4905,217792.0
2024-09-16 14:50:00,14.79,14.81,14.78,14.81,152860.0,13.4905,13.5087,13.4814,13.5087,152860.0
2024-09-16 15:00:00,14.81,14.82,14.8,14.81,156837.0,13.5087,13.5178,13.4996,13.5087,156837.0
2024-09-16 15:10:00,14.81,14.81,14.77,14.78,222879.0,13.5087,13.5087,13.4722,13.4814,222879.0
2024-09-16 15:20:00,14.78,14.78,14.77,14.78,121084.0,13.4814,13.4814,13.4722,13.4814,121084.0
2024-09-16 15:30:00,14.78,14.79,14.77,14.79,327512.0,13.4814,13.4905,13.4722,13.4905,327512.0
2024-09-16 15:40:00,14.79,14.81,14.77,14.78,580052.0,13.4905,13.5087,13.4722,13.4814,580052.0
2024-09-16 15:50:00,14.77,14.78,14.76,14.78,1303328.0,13.4722,13.4814,13.4631,13.4814,1303328.0
2024-09-17 09:30:00,14.71,14.73,14.66,14.67,331201.0,13.4175,13.4358,13.3719,13.381,331201.0
2024-09-17 09:40:00,14.67,14.7,14.65,14.68,192771.0,13.381,13.4084,13.3628,13.3901,192771.0
2024-09-17 09:50:00,14.68,14.7,14.66,14.67,309510.0,13.3901,13.4084,13.3719,13.381,309510.0
2024-09-17 10:00:00,14.66,14.72,14.66,14.7,449765.0,13.3719,13.4266,13.3719,13.4084,449765.0
2024-09-17 10:10:00,14.69,14.7,14.65,14.66,505735.0,13.3993,13.4084,13.3628,13.3719,505735.0
2024-09-17 10:20:00,14.66,14.69,14.65,14.67,371325.0,13.3719,13.3993,13.3628,13.381,371325.0
2024-09-17 10:30:00,14.68,14.68,14.65,14.66,227108.0,13.3901,13.3901,13.3628,13.3719,227108.0
2024-09-17 10:40:00,14.66,14.66,14.62,14.64,211467.0,13.3719,13.3719,13.3354,13.3537,211467.0
2024-09-17 10:50:00,14.64,14.64,14.59,14.6,254201.0,13.3537,13.3537,13.3081,13.3172,254201.0
2024-09-17 11:00:00,14.6,14.64,14.59,14.64,246172.0,13.3172,13.3537,13.3081,13.3537,246172.0
2024-09-17 11:10:00,14.64,14.65,14.63,14.65,71424.0,13.3537,13.3628,13.3445,13.3628,71424.0
2024-09-17 11:20:00,14.64,14.66,14.63,14.65,344572.0,13.3537,13.3719,13.3445,13.3628,344572.0
2024-09-17 11:30:00,14.66,14.67,14.64,14.67,263722.0,13.3719,13.381,13.3537,13.381,263722.0
2024-09-17 11:40:00,14.67,14.67,14.64,14.64,181444.0,13.381,13.381,13.3537,13.3537,181444.0
2024-09-17 11:50:00,14.64,14.65,14.62,14.63,365140.0,13.3537,13.3628,13.3354,13.3445,365140.0
2024-09-17 12:00:00,14.62,14.63,14.6,14.61,207917.0,13.3354,13.3445,13.3172,13.3263,207917.0
2024-09-17 12:10:00,14.62,14.63,14.6,14.62,220974.0,13.3354,13.3445,13.3172,13.3354,220974.0
2024-09-17 12:20:00,14.62,14.68,14.61,14.66,467862.0,13.3354,13.3901,13.3263,13.3719,467862.0
2024-09-17 12:30:00,14.66,14.68,14.65,14.65,188008.0,13.3719,13.3901,13.3628,13.3628,188008.0
2024-09-17 12:40:00,14.66,14.66,14.62,14.64,207786.0,13.3719,13.3719,13.3354,13.3537,207786.0
2024-09-17 12:50:00,14.64,14.64,14.61,14.63,177817.0,13.3537,13.3537,13.3263,13.3445,177817.0
2024-09-17 13:00:00,14.63,14.65,14.62,14.65,266794.0,13.3445,13.3628,13.3354,13.3628,266794.0
2024-09-17 13:10:00,14.65,14.66,14.62,14.64,292602.0,13.3628,13.3719,13.3354,13.3537,292602.0
2024-09-17 13:20:00,14.65,14.66,14.64,14.65,229060.0,13.3628,13.3719,13.3537,13.3628,229060.0
2024-09-17 13:30:00,14.66,14.66,14.63,14.64,109431.0,13.3719,13.3719,13.3445,13.3537,109431.0
2024-09-17 13:40:00,14.65,14.65,14.63,14.65,78747.0,13.3628,13.3628,13.3445,13.3628,78747.0
2024-09-17 13:50:00,14.65,14.69,14.64,14.69,253384.0,13.3628,13.3993,13.3537,13.3993,253384.0
2024-09-17 14:00:00,14.69,14.69,14.66,14.69,394448.0,13.3993,13.3993,13.3719,13.3993,394448.0
2024-09-17 14:10:00,14.68,14.7,14.67,14.7,179608.0,13.3901,13.4084,13.381,13.4084,179608.0
2024-09-17 14:20:00,14.7,14.72,14.69,14.7,274383.0,13.4084,13.4266,13.3993,13.4084,274383.0
2024-09-17 14:30:00,14.7,14.72,14.69,14.71,230584.0,13.4084,13.4266,13.3993,13.4175,230584.0
2024-09-17 14:40:00,14.71,14.72,14.69,14.7,235358.0,13.4175,13.4266,13.3993,13.4084,235358.0
2024-09-17 14:50:00,14.7,14.72,14.69,14.71,208613.0,13.4084,13.4266,13.3993,13.4175,208613.0
2024-09-17 15:00:00,14.71,14.72,14.69,14.7,177397.0,13.4175,13.4266,13.3993,13.4084,177397.0
2024-09-17 15:10:00,14.7,14.72,14.69,14.71,246343.0,13.4084,13.4266,13.3993,13.4175,246343.0
2024-09-17 15:20:00,14.71,14.74,14.7,14.73,182382.0,13.4175,13.4449,13.4084,13.4358,182382.0
2024-09-17 15:30:00,14.74,14.75,14.71,14.73,243892.0,13.4449,13.454,13.4175,13.4358,243892.0
2024-09-17 15:40:00,14.73,14.75,14.71,14.73,469509.0,13.4358,13.454,13.4175,13.4358,469509.0
2024-09-17 15:50:00,14.74,14.76,14.71,14.74,893985.0,13.4449,13.4631,13.4175,13.4449,893985.0
2024-09-18 09:30:00,14.66,14.75,14.66,14.69,258247.0,13.3719,13.454,13.3719,13.3993,258247.0
2024-09-18 09:40:00,14.69,14.69,14.6,14.62,270188.0,13.3993,13.3993,13.3172,13.3354,270188.0
2024-09-18 09:50:00,14.62,14.62,14.54,14.56,875288.0,13.3354,13.3354,13.2624,13.2807,875288.0
2024-09-18 10:00:00,14.55,14.59,14.55,14.58,318691.0,13.2716,13.3081,13.2716,13.2989,318691.0
2024-09-18 10:10:00,14.58,14.6,14.53,14.54,643087.0,13.2989,13.3172,13.2533,13.2624,643087.0
2024-09-18 10:20:00,14.54,14.54,14.48,14.49,277777.0,13.2624,13.2624,13.2077,13.2168,277777.0
2024-09-18 10:30:00,14.49,14.53,14.48,14.5,236275.0,13.2168,13.2533,13.2077,13.226,236275.0
2024-09-18 10:40:00,14.51,14.53,14.49,14.5,293572.0,13.2351,13.2533,13.2168,13.226,293572.0
2024-09-18 10:50:00,14.5,14.52,14.48,14.5,151479.0,13.226,13.2442,13.2077,13.226,151479.0
2024-09-18 11:00:00,14.5,14.52,14.49,14.51,136978.0,13.226,13.2442,13.2168,13.2351,136978.0
2024-09-18 11:10:00,14.52,14.53,14.5,14.52,291853.0,13.2442,13.2533,13.226,13.2442,291853.0
2024-09-18 11:20:00,14.51,14.53,14.5,14.51,274822.0,13.2351,13.2533,13.226,13.2351,274822.0
2024-09-18 11:30:00,14.51,14.51,14.45,14.45,373695.0,13.2351,13.2351,13.1804,13.1804,373695.0
2024-09-18 11:40:00,14.46,14.46,14.41,14.42,382458.0,13.1895,13.1895,13.1439,13.153,382458.0
2024-09-18 11:50:00,14.42,14.44,14.41,14.42,296400.0,13.153,13.1712,13.1439,13.153,296400.0
2024-09-18 12:00:00,14.42,14.46,14.41,14.44,436006.0,13.153,13.1895,13.1439,13.1712,436006.0
2024-09-18 12:10:00,14.45,14.47,14.43,14.46,238279.0,13.1804,13.1986,13.1621,13.1895,238279.0
2024-09-18 12:20:00,14.46,14.53,14.44,14.51,588154.0,13.1895,13.2533,13.1712,13.2351,588154.0
2024-09-18 12:30:00,14.52,14.53,14.51,14.53,132771.0,13.2442,13.2533,13.2351,13.2533,132771.0
2024-09-18 12:40:00,14.53,14.53,14.51,14.52,318201.0,13.2533,13.2533,13.2351,13.2442,318201.0
2024-09-18 12:50:00,14.52,14.55,14.51,14.53,199918.0,13.2442,13.2716,13.2351,13.2533,199918.0
2024-09-18 13:00:00,14.53,14.54,14.52,14.53,101482.0,13.2533,13.2624,13.2442,13.2533,101482.0
2024-09-18 13:10:00,14.53,14.54,14.52,14.54,164807.0,13.2533,13.2624,13.2442,13.2624,164807.0
2024-09-18 13:20:00,14.54,14.55,14.53,14.54,127652.0,13.2624,13.2716,13.2533,13.2624,127652.0
2024-09-18 13:30:00,14.54,14.56,14.52,14.53,261312.0,13.2624,13.2807,13.2442,13.2533,261312.0
2024-09-18 13:40:00,14.53,14.54,14.51,14.51,280026.0,13.2533,13.2624,13.2351,13.2351,280026.0
2024-09-18 13:50:00,14.51,14.52,14.5,14.52,144111.0,13.2351,13.2442,13.226,13.2442,144111.0
2024-09-18 14:00:00,14.51,14.68,14.51,14.61,582973.0,13.2351,13.3901,13.2351,13.3263,582973.0
2024-09-18 14:10:00,14.62,14.66,14.59,14.65,553292.0,13.3354,13.3719,13.3081,13.3628,553292.0
2024-09-18 14:20:00,14.65,14.67,14.62,14.66,238192.0,13.3628,13.381,13.3354,13.3719,238192.0
2024-09-18 14:30:00,14.66,14.7,14.64,14.68,412269.0,13.3719,13.4084,13.3537,13.3901,412269.0
2024-09-18 14:40:00,14.68,14.68,14.59,14.62,326186.0,13.3901,13.3901,13.3081,13.3354,326186.0
2024-09-18 14:50:00,14.62,14.64,14.59,14.6,241896.0,13.3354,13.3537,13.3081,13.3172,241896.0
2024-09-18 15:00:00,14.6,14.6,14.55,14.58,489087.0,13.3172,13.3172,13.2716,13.2989,489087.0
2024-09-18 15:10:00,14.57,14.62,14.57,14.59,224785.0,13.2898,13.3354,13.2898,13.3081,224785.0
2024-09-18 15:20:00,14.59,14.61,14.55,14.6,348068.0,13.3081,13.3263,13.2716,13.3172,348068.0
2024-09-18 15:30:00,14.6,14.62,14.55,14.57,513613.0,13.3172,13.3354,13.2716,13.2898,513613.0
2024-09-18 15:40:00,14.57,14.58,14.53,14.54,697782.0,13.2898,13.2989,13.2533,13.2624,697782.0
2024-09-18 15:50:00,14.54,14.58,14.53,14.58,1171458.0,13.2624,13.2989,13.2533,13.2989,1171458.0
2024-09-19 09:30:00,14.77,14.81,14.69,14.74,537469.0,13.4722,13.5087,13.3993,13.4449,537469.0
2024-09-19 09:40:00,14.74,14.75,14.66,14.68,454958.0,13.4449,13.454,13.3719,13.3901,454958.0
2024-09-19 09:50:00,14.67,14.69,14.63,14.69,491779.0,13.381,13.3993,13.3445,13.3993,491779.0
2024-09-19 10:00:00,14.68,14.73,14.68,14.7,642933.0,13.3901,13.4358,13.3901,13.4084,642933.0
2024-09-19 10:10:00,14.69,14.72,14.65,14.68,540648.0,13.3993,13.4266,13.3628,13.3901,540648.0
2024-09-19 10:20:00,14.67,14.68,14.63,14.66,635737.0,13.381,13.3901,13.3445,13.3719,635737.0
2024-09-19 10:30:00,14.65,14.66,14.62,14.63,300863.0,13.3628,13.3719,13.3354,13.3445,300863.0
2024-09-19 10:40:00,14.63,14.63,14.57,14.58,568638.0,13.3445,13.3445,13.2898,13.2989,568638.0
2024-09-19 10:50:00,14.58,14.61,14.57,14.61,446108.0,13.2989,13.3263,13.2898,13.3263,446108.0
2024-09-19 11:00:00,14.61,14.64,14.59,14.64,470832.0,13.3263,13.3537,13.3081,13.3537,470832.0
2024-09-19 11:10:00,14.64,14.65,14.61,14.64,227657.0,13.3537,13.3628,13.3263,13.3537,227657.0
2024-09-19 11:20:00,14.64,14.65,14.62,14.65,238735.0,13.3537,13.3628,13.3354,13.3628,238735.0
2024-09-19 11:30:00,14.65,14.66,14.62,14.66,341401.0,13.3628,13.3719,13.3354,13.3719,341401.0
2024-09-19 11:40:00,14.65,14.68,14.65,14.67,172460.0,13.3628,13.3901,13.3628,13.381,172460.0
2024-09-19 11:50:00,14.67,14.68,14.65,14.67,120890.0,13.381,13.3901,13.3628,13.381,120890.0
2024-09-19 12:00:00,14.67,14.68,14.65,14.68,220551.0,13.381,13.3901,13.3628,13.3901,220551.0
2024-09-19 12:10:00,14.68,14.71,14.67,14.7,325720.0,13.3901,13.4175,13.381,13.4084,325720.0
2024-09-19 12:20:00,14.7,14.71,14.68,14.69,181226.0,13.4084,13.4175,13.3901,13.3993,181226.0
2024-09-19 12:30:00,14.69,14.7,14.67,14.67,164652.0,13.3993,13.4084,13.381,13.381,164652.0
2024-09-19 12:40:00,14.67,14.68,14.66,14.68,155831.0,13.381,13.3901,13.3719,13.3901,155831.0
2024-09-19 12:50:00,14.67,14.68,14.66,14.68,161453.0,13.381,13.3901,13.3719,13.3901,161453.0
2024-09-19 13:00:00,14.68,14.68,14.65,14.65,161635.0,13.3901,13.3901,13.3628,13.3628,161635.0
2024-09-19 13:10:00,14.66,14.68,14.65,14.67,139982.0,13.3719,13.3901,13.3628,13.381,139982.0
2024-09-19 13:20:00,14.67,14.69,14.65,14.68,193784.0,13.381,13.3993,13.3628,13.3901,193784.0
2024-09-19 13:30:00,14.68,14.7,14.67,14.69,178009.0,13.3901,13.4084,13.381,13.3993,178009.0
2024-09-19 13:40:00,14.68,14.69,14.67,14.69,154143.0,13.3901,13.3993,13.381,13.3993,154143.0
2024-09-19 13:50:00,14.69,14.69,14.63,14.65,250844.0,13.3993,13.3993,13.3445,13.3628,250844.0
2024-09-19 14:00:00,14.65,14.65,14.61,14.62,224528.0,13.3628,13.3628,13.3263,13.3354,224528.0
2024-09-19 14:10:00,14.62,14.62,14.6,14.62,307324.0,13.3354,13.3354,13.3172,13.3354,307324.0
2024-09-19 14:20:00,14.62,14.64,14.61,14.62,225413.0,13.3354,13.3537,13.3263,13.3354,225413.0
2024-09-19 14:30:00,14.63,14.64,14.62,14.64,79179.0,13.3445,13.3537,13.3354,13.3537,79179.0
2024-09-19 14:40:00,14.64,14.64,14.62,14.62,67929.0,13.3537,13.3537,13.3354,13.3354,67929.0
2024-09-19 14:50:00,14.63,14.65,14.62,14.64,308168.0,13.3445,13.3628,13.3354,13.3537,308168.0
2024-09-19 15:00:00,14.63,14.64,14.62,14.63,105317.0,13.3445,13.3537,13.3354,13.3445,105317.0
2024-09-19 15:10:00,14.63,14.63,14.61,14.62,104419.0,13.3445,13.3445,13.3263,13.3354,104419.0
2024-09-19 15:20:00,14.63,14.63,14.61,14.63,187903.0,13.3445,13.3445,13.3263,13.3445,187903.0
2024-09-19 15:30:00,14.63,14.66,14.62,14.64,462901.0,13.3445,13.3719,13.3354,13.3537,462901.0
2024-09-19 15:40:00,14.64,14.65,14.63,14.64,281723.0,13.3537,13.3628,13.3445,13.3537,281723.0
2024-09-19 15:50:00,14.64,14.67,14.62,14.65,1294754.0,13.3537,13.381,13.3354,13.3628,1294754.0
2024-09-20 09:30:00,14.5,14.56,14.48,14.54,354447.0,13.226,13.2807,13.2077,13.2624,354447.0
2024-09-20 09:40:00,14.54,14.55,14.44,14.45,248911.0,13.2624,13.2716,13.1712,13.1804,248911.0
2024-09-20 09:50:00,14.44,14.47,14.43,14.46,540054.0,13.1712,13.1986,13.1621,13.1895,540054.0
2024-09-20 10:00:00,14.46,14.49,14.44,14.46,466899.0,13.1895,13.2168,13.1712,13.1895,466899.0
2024-09-20 10:10:00,14.46,14.48,14.44,14.46,323717.0,13.1895,13.2077,13.1712,13.1895,323717.0
2024-09-20 10:20:00,14.46,14.49,14.45,14.49,193275.0,13.1895,13.2168,13.1804,13.2168,193275.0
2024-09-20 10:30:00,14.49,14.5,14.46,14.48,98067.0,13.2168,13.226,13.1895,13.2077,98067.0
2024-09-20 10:40:00,14.48,14.49,14.46,14.48,126663.0,13.2077,13.2168,13.1895,13.2077,126663.0
2024-09-20 10:50:00,14.47,14.48,14.44,14.45,167728.0,13.1986,13.2077,13.1712,13.1804,167728.0
2024-09-20 11:00:00,14.45,14.47,14.44,14.45,269242.0,13.1804,13.1986,13.1712,13.1804,269242.0
2024-09-20 11:10:00,14.45,14.47,14.44,14.46,124635.0,13.1804,13.1986,13.1712,13.1895,124635.0
2024-09-20 11:20:00,14.46,14.48,14.43,14.46,281847.0,13.1895,13.2077,13.1621,13.1895,281847.0
2024-09-20 11:30:00,14.47,14.47,14.43,14.46,479707.0,13.1986,13.1986,13.1621,13.1895,479707.0
2024-09-20 11:40:00,14.46,14.48,14.44,14.47,334031.0,13.1895,13.2077,13.1712,13.1986,334031.0
2024-09-20 11:50:00,14.46,14.47,14.43,14.44,290729.0,13.1895,13.1986,13.1621,13.1712,290729.0
2024-09-20 12:00:00,14.44,14.45,14.42,14.44,358233.0,13.1712,13.1804,13.153,13.1712,358233.0
2024-09-20 12:10:00,14.44,14.44,14.42,14.43,164646.0,13.1712,13.1712,13.153,13.1621,164646.0
2024-09-20 12:20:00,14.42,14.45,14.42,14.44,147518.0,13.153,13.1804,13.153,13.1712,147518.0
2024-09-20 12:30:00,14.43,14.46,14.43,14.45,183720.0,13.1621,13.1895,13.1621,13.1804,183720.0
2024-09-20 12:40:00,14.45,14.46,14.44,14.46,134271.0,13.1804,13.1895,13.1712,13.1895,134271.0
2024-09-20 12:50:00,14.46,14.47,14.43,14.45,248758.0,13.1895,13.1986,13.1621,13.1804,248758.0
2024-09-20 13:00:00,14.45,14.45,14.42,14.43,161183.0,13.1804,13.1804,13.153,13.1621,161183.0
2024-09-20 13:10:00,14.43,14.49,14.42,14.45,806290.0,13.1621,13.2168,13.153,13.1804,806290.0
2024-09-20 13:20:00,14.44,14.45,14.43,14.45,126219.0,13.1712,13.1804,13.1621,13.1804,126219.0
2024-09-20 13:30:00,14.44,14.45,14.42,14.42,135100.0,13.1712,13.1804,13.153,13.153,135100.0
2024-09-20 13:40:00,14.43,14.47,14.42,14.46,266049.0,13.1621,13.1986,13.153,13.1895,266049.0
2024-09-20 13:50:00,14.46,14.48,14.44,14.46,174947.0,13.1895,13.2077,13.1712,13.1895,174947.0
2024-09-20 14:00:00,14.46,14.47,14.42,14.43,263960.0,13.1895,13.1986,13.153,13.1621,263960.0
2024-09-20 14:10:00,14.43,14.45,14.42,14.44,242368.0,13.1621,13.1804,13.153,13.1712,242368.0
2024-09-20 14:20:00,14.44,14.45,14.43,14.44,90148.0,13.1712,13.1804,13.1621,13.1712,90148.0
2024-09-20 14:30:00,14.44,14.45,14.43,14.44,165070.0,13.1712,13.1804,13.1621,13.1712,165070.0
2024-09-20 14:40:00,14.44,14.44,14.43,14.44,62117.0,13.1712,13.1712,13.1621,13.1712,62117.0
2024-09-20 14:50:00,14.44,14.47,14.44,14.46,111996.0,13.1712,13.1986,13.1712,13.1895,111996.0
2024-09-20 15:00:00,14.47,14.49,14.45,14.46,267510.0,13.1986,13.2168,13.1804,13.1895,267510.0
2024-09-20 15:10:00,14.46,14.47,14.45,14.46,154373.0,13.1895,13.1986,13.1804,13.1895,154373.0
2024-09-20 15:20:00,14.46,14.48,14.46,14.46,205717.0,13.1895,13.2077,13.1895,13.1895,205717.0
2024-09-20 15:30:00,14.46,14.47,14.43,14.46,261475.0,13.1895,13.1986,13.1621,13.1895,261475.0
2024-09-20 15:40:00,14.45,14.46,14.44,14.45,443397.0,13.1804,13.1895,13.1712,13.1804,443397.0
2024-09-20 15:50:00,14.45,14.45,14.39,14.39,1959208.0,13.1804,13.1804,13.1256,13.1256,1959208.0
2024-09-23 09:30:00,14.47,14.56,14.44,14.56,508343.0,13.1986,13.2807,13.1712,13.2807,508343.0
2024-09-23 09:40:00,14.55,14.61,14.52,14.6,722368.0,13.2716,13.3263,13.2442,13.3172,722368.0
2024-09-23 09:50:00,14.6,14.67,14.59,14.62,905197.0,13.3172,13.381,13.3081,13.3354,905197.0
2024-09-23 10:00:00,14.63,14.64,14.56,14.58,344633.0,13.3445,13.3537,13.2807,13.2989,344633.0
2024-09-23 10:10:00,14.58,14.6,14.56,14.6,220238.0,13.2989,13.3172,13.2807,13.3172,220238.0
2024-09-23 10:20:00,14.6,14.62,14.58,14.61,385108.0,13.3172,13.3354,13.2989,13.3263,385108.0
2024-09-23 10:30:00,14.61,14.63,14.58,14.63,391722.0,13.3263,13.3445,13.2989,13.3445,391722.0
2024-09-23 10:40:00,14.63,14.64,14.6,14.62,231094.0,13.3445,13.3537,13.3172,13.3354,231094.0
2024-09-23 10:50:00,14.62,14.65,14.62,14.63,251528.0,13.3354,13.3628,13.3354,13.3445,251528.0
2024-09-23 11:00:00,14.63,14.63,14.57,14.58,264263.0,13.3445,13.3445,13.2898,13.2989,264263.0
2024-09-23 11:10:00,14.58,14.6,14.57,14.58,122952.0,13.2989,13.3172,13.2898,13.2989,122952.0
2024-09-23 11:20:00,14.58,14.59,14.55,14.56,298610.0,13.2989,13.3081,13.2716,13.2807,298610.0
2024-09-23 11:30:00,14.56,14.56,14.53,14.56,219583.0,13.2807,13.2807,13.2533,13.2807,219583.0
2024-09-23 11:40:00,14.56,14.57,14.55,14.55,175702.0,13.2807,13.2898,13.2716,13.2716,175702.0
2024-09-23 11:50:00,14.55,14.57,14.53,14.54,189468.0,13.2716,13.2898,13.2533,13.2624,189468.0
2024-09-23 12:00:00,14.54,14.55,14.52,14.53,183351.0,13.2624,13.2716,13.2442,13.2533,183351.0
2024-09-23 12:10:00,14.53,14.53,14.49,14.5,218448.0,13.2533,13.2533,13.2168,13.226,218448.0
2024-09-23 12:20:00,14.5,14.51,14.49,14.5,188083.0,13.226,13.2351,13.2168,13.226,188083.0
2024-09-23 12:30:00,14.5,14.51,14.48,14.51,189152.0,13.226,13.2351,13.2077,13.2351,189152.0
2024-09-23 12:40:00,14.51,14.53,14.51,14.53,141155.0,13.2351,13.2533,13.2351,13.2533,141155.0
2024-09-23 12:50:00,14.53,14.55,14.52,14.54,165152.0,13.2533,13.2716,13.2442,13.2624,165152.0
2024-09-23 13:00:00,14.55,14.55,14.53,14.55,62894.0,13.2716,13.2716,13.2533,13.2716,62894.0
2024-09-23 13:10:00,14.55,14.56,14.54,14.56,55058.0,13.2716,13.2807,13.2624,13.2807,55058.0
2024-09-23 13:20:00,14.56,14.57,14.55,14.56,135493.0,13.2807,13.2898,13.2716,13.2807,135493.0
2024-09-23 13:30:00,14.56,14.58,14.55,14.56,129837.0,13.2807,13.2989,13.2716,13.2807,129837.0
2024-09-23 13:40:00,14.57,14.57,14.56,14.57,70523.0,13.2898,13.2898,13.2807,13.2898,70523.0
2024-09-23 13:50:00,14.57,14.58,14.55,14.58,144360.0,13.2898,13.2989,13.2716,13.2989,144360.0
2024-09-23 14:00:00,14.58,14.58,14.56,14.57,56353.0,13.2989,13.2989,13.2807,13.2898,56353.0
2024-09-23 14:10:00,14.57,14.57,14.56,14.57,78426.0,13.2898,13.2898,13.2807,13.2898,78426.0
2024-09-23 14:20:00,14.57,14.57,14.55,14.57,143836.0,13.2898,13.2898,13.2716,13.2898,143836.0
2024-09-23 14:30:00,14.56,14.58,14.56,14.57,111731.0,13.2807,13.2989,13.2807,13.2898,111731.0
2024-09-23 14:40:00,14.58,14.58,14.53,14.54,268829.0,13.2989,13.2989,13.2533,13.2624,268829.0
2024-09-23 14:50:00,14.54,14.55,14.54,14.55,113224.0,13.2624,13.2716,13.2624,13.2716,113224.0
2024-09-23 15:00:00,14.55,14.56,14.53,14.54,129492.0,13.2716,13.2807,13.2533,13.2624,129492.0
2024-09-23 15:10:00,14.54,14.56,14.54,14.55,107898.0,13.2624,13.2807,13.2624,13.2716,107898.0
2024-09-23 15:20:00,14.55,14.55,14.54,14.55,177766.0,13.2716,13.2716,13.2624,13.2716,177766.0
2024-09-23 15:30:00,14.54,14.55,14.53,14.55,276927.0,13.2624,13.2716,13.2533,13.2716,276927.0
2024-09-23 15:40:00,14.54,14.56,14.53,14.56,369982.0,13.2624,13.2807,13.2533,13.2807,369982.0
2024-09-23 15:50:00,14.56,14.58,14.55,14.57,961732.0,13.2807,13.2989,13.2716,13.2898,961732.0
2024-09-24 09:30:00,14.91,15.01,14.9,14.98,1290873.0,13.5999,13.6912,13.5908,13.6638,1290873.0
2024-09-24 09:40:00,14.98,15.0,14.89,14.9,348659.0,13.6638,13.682,13.5817,13.5908,348659.0
2024-09-24 09:50:00,14.89,14.9,14.85,14.85,262313.0,13.5817,13.5908,13.5452,13.5452,262313.0
2024-09-24 10:00:00,14.86,14.88,14.83,14.88,301946.0,13.5543,13.5726,13.527,13.5726,301946.0
2024-09-24 10:10:00,14.88,14.89,14.84,14.86,222821.0,13.5726,13.5817,13.5361,13.5543,222821.0
2024-09-24 10:20:00,14.86,14.88,14.83,14.88,337121.0,13.5543,13.5726,13.527,13.5726,337121.0
2024-09-24 10:30:00,14.88,14.88,14.82,14.87,601394.0,13.5726,13.5726,13.5178,13.5635,601394.0
2024-09-24 10:40:00,14.87,14.87,14.84,14.86,235218.0,13.5635,13.5635,13.5361,13.5543,235218.0
2024-09-24 10:50:00,14.86,14.88,14.85,14.88,481659.0,13.5543,13.5726,13.5452,13.5726,481659.0
2024-09-24 11:00:00,14.87,14.9,14.86,14.9,511661.0,13.5635,13.5908,13.5543,13.5908,511661.0
2024-09-24 11:10:00,14.9,14.91,14.87,14.89,497191.0,13.5908,13.5999,13.5635,13.5817,497191.0
2024-09-24 11:20:00,14.88,14.89,14.87,14.88,405547.0,13.5726,13.5817,13.5635,13.5726,405547.0
2024-09-24 11:30:00,14.88,14.89,14.87,14.88,188195.0,13.5726,13.5817,13.5635,13.5726,188195.0
2024-09-24 11:40:00,14.88,14.89,14.84,14.87,448972.0,13.5726,13.5817,13.5361,13.5635,448972.0
2024-09-24 11:50:00,14.87,14.87,14.85,14.87,134909.0,13.5635,13.5635,13.5452,13.5635,134909.0
2024-09-24 12:00:00,14.87,14.87,14.83,14.86,174338.0,13.5635,13.5635,13.527,13.5543,174338.0
2024-09-24 12:10:00,14.86,14.86,14.84,14.85,171694.0,13.5543,13.5543,13.5361,13.5452,171694.0
2024-09-24 12:20:00,14.86,14.86,14.82,14.82,82665.0,13.5543,13.5543,13.5178,13.5178,82665.0
2024-09-24 12:30:00,14.82,14.83,14.8,14.83,154503.0,13.5178,13.527,13.4996,13.527,154503.0
2024-09-24 12:40:00,14.82,14.85,14.82,14.85,117188.0,13.5178,13.5452,13.5178,13.5452,117188.0
2024-09-24 12:50:00,14.85,14.86,14.83,14.85,115687.0,13.5452,13.5543,13.527,13.5452,115687.0
2024-09-24 13:00:00,14.84,14.84,14.81,14.82,123404.0,13.5361,13.5361,13.5087,13.5178,123404.0
2024-09-24 13:10:00,14.83,14.84,14.81,14.83,190144.0,13.527,13.5361,13.5087,13.527,190144.0
2024-09-24 13:20:00,14.82,14.83,14.8,14.81,168747.0,13.5178,13.527,13.4996,13.5087,168747.0
2024-09-24 13:30:00,14.8,14.82,14.79,14.79,114528.0,13.4996,13.5178,13.4905,13.4905,114528.0
2024-09-24 13:40:00,14.79,14.81,14.79,14.79,274724.0,13.4905,13.5087,13.4905,13.4905,274724.0
2024-09-24 13:50:00,14.79,14.81,14.78,14.81,290545.0,13.4905,13.5087,13.4814,13.5087,290545.0
2024-09-24 14:00:00,14.81,14.82,14.8,14.82,63639.0,13.5087,13.5178,13.4996,13.5178,63639.0
2024-09-24 14:10:00,14.82,14.83,14.8,14.81,188532.0,13.5178,13.527,13.4996,13.5087,188532.0
2024-09-24 14:20:00,14.81,14.84,14.8,14.84,124075.0,13.5087,13.5361,13.4996,13.5361,124075.0
2024-09-24 14:30:00,14.84,14.84,14.81,14.83,110356.0,13.5361,13.5361,13.5087,13.527,110356.0
2024-09-24 14:40:00,14.83,14.84,14.82,14.83,116295.0,13.527,13.5361,13.5178,13.527,116295.0
2024-09-24 14:50:00,14.84,14.86,14.83,14.86,85430.0,13.5361,13.5543,13.527,13.5543,85430.0
2024-09-24 15:00:00,14.86,14.89,14.85,14.89,279615.0,13.5543,13.5817,13.5452,13.5817,279615.0
2024-09-24 15:10:00,14.89,14.89,14.86,14.87,306326.0,13.5817,13.5817,13.5543,13.5635,306326.0
2024-09-24 15:20:00,14.86,14.88,14.85,14.88,481302.0,13.5543,13.5726,13.5452,13.5726,481302.0
2024-09-24 15:30:00,14.88,14.88,14.85,14.87,434643.0,13.5726,13.5726,13.5452,13.5635,434643.0
2024-09-24 15:40:00,14.87,14.87,14.85,14.86,787152.0,13.5635,13.5635,13.5452,13.5543,787152.0
2024-09-24 15:50:00,14.86,14.87,14.83,14.85,1152606.0,13.5543,13.5635,13.527,13.5452,1152606.0
2024-09-25 09:30:00,14.92,14.95,14.86,14.92,334248.0,13.6091,13.6364,13.5543,13.6091,334248.0
2024-09-25 09:40:00,14.91,14.95,14.88,14.95,379311.0,13.5999,13.6364,13.5726,13.6364,379311.0
2024-09-25 09:50:00,14.95,14.95,14.89,14.9,399175.0,13.6364,13.6364,13.5817,13.5908,399175.0
2024-09-25 10:00:00,14.91,14.99,14.9,14.99,290483.0,13.5999,13.6729,13.5908,13.6729,290483.0
2024-09-25 10:10:00,14.99,14.99,14.95,14.96,268923.0,13.6729,13.6729,13.6364,13.6455,268923.0
2024-09-25 10:20:00,14.96,14.96,14.91,14.93,409732.0,13.6455,13.6455,13.5999,13.6182,409732.0
2024-09-25 10:30:00,14.93,14.97,14.92,14.96,315663.0,13.6182,13.6547,13.6091,13.6455,315663.0
2024-09-25 10:40:00,14.96,15.02,14.96,15.02,482666.0,13.6455,13.7003,13.6455,13.7003,482666.0
2024-09-25 10:50:00,15.02,15.02,14.95,14.95,309370.0,13.7003,13.7003,13.6364,13.6364,309370.0
2024-09-25 11:00:00,14.95,15.02,14.95,15.02,410636.0,13.6364,13.7003,13.6364,13.7003,410636.0
2024-09-25 11:10:00,15.02,15.03,14.98,15.0,555799.0,13.7003,13.7094,13.6638,13.682,555799.0
2024-09-25 11:20:00,15.0,15.01,14.98,14.99,414498.0,13.682,13.6912,13.6638,13.6729,414498.0
2024-09-25 11:30:00,15.0,15.01,14.97,15.01,403803.0,13.682,13.6912,13.6547,13.6912,403803.0
2024-09-25 11:40:00,15.01,15.01,14.96,15.0,284717.0,13.6912,13.6912,13.6455,13.682,284717.0
2024-09-25 11:50:00,15.0,15.03,14.99,15.02,350139.0,13.682,13.7094,13.6729,13.7003,350139.0
2024-09-25 12:00:00,15.02,15.04,14.99,15.04,372895.0,13.7003,13.7185,13.6729,13.7185,372895.0
2024-09-25 12:10:00,15.04,15.04,15.0,15.01,305736.0,13.7185,13.7185,13.682,13.6912,305736.0
2024-09-25 12:20:00,15.01,15.01,14.98,14.99,194927.0,13.6912,13.6912,13.6638,13.6729,194927.0
2024-09-25 12:30:00,14.98,15.0,14.97,14.98,220585.0,13.6638,13.682,13.6547,13.6638,220585.0
2024-09-25 12:40:00,14.99,14.99,14.93,14.96,173908.0,13.6729,13.6729,13.6182,13.6455,173908.0
2024-09-25 12:50:00,14.96,14.96,14.92,14.92,164960.0,13.6455,13.6455,13.6091,13.6091,164960.0
2024-09-25 13:00:00,14.93,14.93,14.88,14.89,255925.0,13.6182,13.6182,13.5726,13.5817,255925.0
2024-09-25 13:10:00,14.88,14.9,14.87,14.9,208079.0,13.5726,13.5908,13.5635,13.5908,208079.0
2024-09-25 13:20:00,14.9,14.9,14.86,14.87,159298.0,13.5908,13.5908,13.5543,13.5635,159298.0
2024-09-25 13:30:00,14.87,14.88,14.83,14.86,309306.0,13.5635,13.5726,13.527,13.5543,309306.0
2024-09-25 13:40:00,14.86,14.88,14.85,14.88,157883.0,13.5543,13.5726,13.5452,13.5726,157883.0
2024-09-25 13:50:00,14.88,14.89,14.87,14.88,103569.0,13.5726,13.5817,13.5635,13.5726,103569.0
2024-09-25 14:00:00,14.88,14.9,14.87,14.89,165997.0,13.5726,13.5908,13.5635,13.5817,165997.0
2024-09-25 14:10:00,14.89,14.89,14.87,14.88,157349.0,13.5817,13.5817,13.5635,13.5726,157349.0
2024-09-25 14:20:00,14.87,14.89,14.87,14.89,149210.0,13.5635,13.5817,13.5635,13.5817,149210.0
2024-09-25 14:30:00,14.89,14.9,14.87,14.88,156548.0,13.5817,13.5908,13.5635,13.5726,156548.0
2024-09-25 14:40:00,14.88,14.88,14.85,14.87,147520.0,13.5726,13.5726,13.5452,13.5635,147520.0
2024-09-25 14:50:00,14.87,14.87,14.85,14.86,96985.0,13.5635,13.5635,13.5452,13.5543,96985.0
2024-09-25 15:00:00,14.86,14.86,14.84,14.86,114243.0,13.5543,13.5543,13.5361,13.5543,114243.0
2024-09-25 15:10:00,14.86,14.86,14.83,14.84,86536.0,13.5543,13.5543,13.527,13.5361,86536.0
2024-09-25 15:20:00,14.84,14.86,14.82,14.85,343666.0,13.5361,13.5543,13.5178,13.5452,343666.0
2024-09-25 15:30:00,14.85,14.85,14.82,14.84,214183.0,13.5452,13.5452,13.5178,13.5361,214183.0
2024-09-25 15:40:00,14.84,14.85,14.83,14.85,251573.0,13.5361,13.5452,13.527,13.5452,251573.0
2024-09-25 15:50:00,14.85,14.86,14.82,14.86,1126168.0,13.5452,13.5543,13.5178,13.5543,1126168.0
2024-09-26 09:30:00,14.68,14.71,14.62,14.65,732750.0,13.3901,13.4175,13.3354,13.3628,732750.0
2024-09-26 09:40:00,14.66,14.72,14.63,14.65,343255.0,13.3719,13.4266,13.3445,13.3628,343255.0
2024-09-26 09:50:00,14.66,14.66,14.57,14.58,374901.0,13.3719,13.3719,13.2898,13.2989,374901.0
2024-09-26 10:00:00,14.59,14.62,14.54,14.59,601503.0,13.3081,13.3354,13.2624,13.3081,601503.0
2024-09-26 10:10:00,14.6,14.63,14.59,14.62,234024.0,13.3172,13.3445,13.3081,13.3354,234024.0
2024-09-26 10:20:00,14.61,14.65,14.6,14.65,313277.0,13.3263,13.3628,13.3172,13.3628,313277.0
2024-09-26 10:30:00,14.64,14.66,14.56,14.58,721389.0,13.3537,13.3719,13.2807,13.2989,721389.0
2024-09-26 10:40:00,14.58,14.62,14.56,14.62,581502.0,13.2989,13.3354,13.2807,13.3354,581502.0
2024-09-26 10:50:00,14.62,14.63,14.59,14.59,403089.0,13.3354,13.3445,13.3081,13.3081,403089.0
2024-09-26 11:00:00,14.59,14.61,14.55,14.6,327590.0,13.3081,13.3263,13.2716,13.3172,327590.0
2024-09-26 11:10:00,14.6,14.61,14.56,14.58,247564.0,13.3172,13.3263,13.2807,13.2989,247564.0
2024-09-26 11:20:00,14.58,14.6,14.57,14.6,341630.0,13.2989,13.3172,13.2898,13.3172,341630.0
2024-09-26 11:30:00,14.6,14.61,14.59,14.61,266700.0,13.3172,13.3263,13.3081,13.3263,266700.0
2024-09-26 11:40:00,14.61,14.63,14.59,14.61,248426.0,13.3263,13.3445,13.3081,13.3263,248426.0
2024-09-26 11:50:00,14.61,14.63,14.6,14.62,210258.0,13.3263,13.3445,13.3172,13.3354,210258.0
2024-09-26 12:00:00,14.62,14.62,14.59,14.6,248709.0,13.3354,13.3354,13.3081,13.3172,248709.0
2024-09-26 12:10:00,14.6,14.61,14.59,14.61,187305.0,13.3172,13.3263,13.3081,13.3263,187305.0
2024-09-26 12:20:00,14.61,14.61,14.59,14.61,177831.0,13.3263,13.3263,13.3081,13.3263,177831.0
2024-09-26 12:30:00,14.61,14.61,14.59,14.61,192493.0,13.3263,13.3263,13.3081,13.3263,192493.0
2024-09-26 12:40:00,14.61,14.65,14.61,14.64,243176.0,13.3263,13.3628,13.3263,13.3537,243176.0
2024-09-26 12:50:00,14.64,14.64,14.62,14.64,123227.0,13.3537,13.3537,13.3354,13.3537,123227.0
2024-09-26 13:00:00,14.63,14.67,14.63,14.66,324366.0,13.3445,13.381,13.3445,13.3719,324366.0
2024-09-26 13:10:00,14.66,14.68,14.61,14.61,364442.0,13.3719,13.3901,13.3263,13.3263,364442.0
2024-09-26 13:20:00,14.62,14.62,14.6,14.61,230297.0,13.3354,13.3354,13.3172,13.3263,230297.0
2024-09-26 13:30:00,14.61,14.64,14.6,14.61,194988.0,13.3263,13.3537,13.3172,13.3263,194988.0
2024-09-26 13:40:00,14.61,14.62,14.59,14.62,133923.0,13.3263,13.3354,13.3081,13.3354,133923.0
2024-09-26 13:50:00,14.62,14.64,14.61,14.62,184805.0,13.3354,13.3537,13.3263,13.3354,184805.0
2024-09-26 14:00:00,14.62,14.64,14.61,14.62,174387.0,13.3354,13.3537,13.3263,13.3354,174387.0
2024-09-26 14:10:00,14.62,14.64,14.61,14.64,195910.0,13.3354,13.3537,13.3263,13.3537,195910.0
2024-09-26 14:20:00,14.64,14.66,14.62,14.65,215769.0,13.3537,13.3719,13.3354,13.3628,215769.0
2024-09-26 14:30:00,14.66,14.66,14.63,14.65,250386.0,13.3719,13.3719,13.3445,13.3628,250386.0
2024-09-26 14:40:00,14.65,14.65,14.63,14.64,367122.0,13.3628,13.3628,13.3445,13.3537,367122.0
2024-09-26 14:50:00,14.64,14.64,14.61,14.63,280448.0,13.3537,13.3537,13.3263,13.3445,280448.0
2024-09-26 15:00:00,14.62,14.63,14.59,14.59,333810.0,13.3354,13.3445,13.3081,13.3081,333810.0
2024-09-26 15:10:00,14.59,14.6,14.53,14.54,542243.0,13.3081,13.3172,13.2533,13.2624,542243.0
2024-09-26 15:20:00,14.54,14.55,14.51,14.53,424637.0,13.2624,13.2716,13.2351,13.2533,424637.0
2024-09-26 15:30:00,14.53,14.54,14.52,14.53,485129.0,13.2533,13.2624,13.2442,13.2533,485129.0
2024-09-26 15:40:00,14.53,14.53,14.5,14.51,1107733.0,13.2533,13.2533,13.226,13.2351,1107733.0
2024-09-26 15:50:00,14.51,14.56,14.51,14.54,1651411.0,13.2351,13.2807,13.2351,13.2624,1651411.0
2024-09-27 09:30:00,14.52,14.63,14.52,14.57,870394.0,13.2442,13.3445,13.2442,13.2898,870394.0
2024-09-27 09:40:00,14.57,14.6,14.53,14.56,279627.0,13.2898,13.3172,13.2533,13.2807,279627.0
2024-09-27 09:50:00,14.56,14.59,14.55,14.59,219912.0,13.2807,13.3081,13.2716,13.3081,219912.0
2024-09-27 10:00:00,14.58,14.59,14.56,14.59,299889.0,13.2989,13.3081,13.2807,13.3081,299889.0
2024-09-27 10:10:00,14.59,14.63,14.58,14.62,262768.0,13.3081,13.3445,13.2989,13.3354,262768.0
2024-09-27 10:20:00,14.63,14.64,14.6,14.62,325634.0,13.3445,13.3537,13.3172,13.3354,325634.0
2024-09-27 10:30:00,14.63,14.64,14.61,14.62,206623.0,13.3445,13.3537,13.3263,13.3354,206623.0
2024-09-27 10:40:00,14.62,14.64,14.6,14.64,168024.0,13.3354,13.3537,13.3172,13.3537,168024.0
2024-09-27 10:50:00,14.64,14.64,14.61,14.61,269015.0,13.3537,13.3537,13.3263,13.3263,269015.0
2024-09-27 11:00:00,14.61,14.62,14.58,14.58,180784.0,13.3263,13.3354,13.2989,13.2989,180784.0
2024-09-27 11:10:00,14.59,14.61,14.58,14.59,180590.0,13.3081,13.3263,13.2989,13.3081,180590.0
2024-09-27 11:20:00,14.59,14.6,14.58,14.58,135649.0,13.3081,13.3172,13.2989,13.2989,135649.0
2024-09-27 11:30:00,14.58,14.59,14.56,14.56,113677.0,13.2989,13.3081,13.2807,13.2807,113677.0
2024-09-27 11:40:00,14.56,14.61,14.55,14.59,254094.0,13.2807,13.3263,13.2716,13.3081,254094.0
2024-09-27 11:50:00,14.6,14.6,14.57,14.57,168060.0,13.3172,13.3172,13.2898,13.2898,168060.0
2024-09-27 12:00:00,14.58,14.59,14.56,14.58,255535.0,13.2989,13.3081,13.2807,13.2989,255535.0
2024-09-27 12:10:00,14.57,14.62,14.57,14.61,377788.0,13.2898,13.3354,13.2898,13.3263,377788.0
2024-09-27 12:20:00,14.61,14.62,14.58,14.61,286291.0,13.3263,13.3354,13.2989,13.3263,286291.0
2024-09-27 12:30:00,14.61,14.61,14.59,14.61,341787.0,13.3263,13.3263,13.3081,13.3263,341787.0
2024-09-27 12:40:00,14.6,14.61,14.59,14.6,104822.0,13.3172,13.3263,13.3081,13.3172,104822.0
2024-09-27 12:50:00,14.6,14.62,14.59,14.61,223206.0,13.3172,13.3354,13.3081,13.3263,223206.0
2024-09-27 13:00:00,14.6,14.61,14.59,14.59,92479.0,13.3172,13.3263,13.3081,13.3081,92479.0
2024-09-27 13:10:00,14.6,14.6,14.57,14.58,130567.0,13.3172,13.3172,13.2898,13.2989,130567.0
2024-09-27 13:20:00,14.57,14.58,14.54,14.56,175518.0,13.2898,13.2989,13.2624,13.2807,175518.0
2024-09-27 13:30:00,14.56,14.56,14.52,14.52,155759.0,13.2807,13.2807,13.2442,13.2442,155759.0
2024-09-27 13:40:00,14.52,14.54,14.51,14.54,230452.0,13.2442,13.2624,13.2351,13.2624,230452.0
2024-09-27 13:50:00,14.54,14.57,14.53,14.57,325945.0,13.2624,13.2898,13.2533,13.2898,325945.0
2024-09-27 14:00:00,14.56,14.61,14.56,14.59,416557.0,13.2807,13.3263,13.2807,13.3081,416557.0
2024-09-27 14:10:00,14.6,14.61,14.57,14.58,616481.0,13.3172,13.3263,13.2898,13.2989,616481.0
2024-09-27 14:20:00,14.58,14.6,14.56,14.57,264266.0,13.2989,13.3172,13.2807,13.2898,264266.0
2024-09-27 14:30:00,14.57,14.59,14.55,14.57,371087.0,13.2898,13.3081,13.2716,13.2898,371087.0
2024-09-27 14:40:00,14.58,14.58,14.56,14.57,268079.0,13.2989,13.2989,13.2807,13.2898,268079.0
2024-09-27 14:50:00,14.56,14.57,14.55,14.55,112319.0,13.2807,13.2898,13.2716,13.2716,112319.0
2024-09-27 15:00:00,14.56,14.56,14.53,14.53,410298.0,13.2807,13.2807,13.2533,13.2533,410298.0
2024-09-27 15:10:00,14.53,14.55,14.53,14.54,206598.0,13.2533,13.2716,13.2533,13.2624,206598.0
2024-09-27 15:20:00,14.54,14.55,14.52,14.54,712195.0,13.2624,13.2716,13.2442,13.2624,712195.0
2024-09-27 15:30:00,14.54,14.56,14.52,14.54,587365.0,13.2624,13.2807,13.2442,13.2624,587365.0
2024-09-27 15:40:00,14.54,14.56,14.53,14.54,486525.0,13.2624,13.2807,13.2533,13.2624,486525.0
2024-09-27 15:50:00,14.55,14.58,14.54,14.58,1560802.0,13.2716,13.2989,13.2624,13.2989,1560802.0
2024-09-30 09:30:00,14.53,14.55,14.36,14.39,651809.0,13.2533,13.2716,13.0983,13.1256,651809.0
2024-09-30 09:40:00,14.39,14.41,14.37,14.38,207489.0,13.1256,13.1439,13.1074,13.1165,207489.0
2024-09-30 09:50:00,14.38,14.38,14.33,14.34,400396.0,13.1165,13.1165,13.0709,13.08,400396.0
2024-09-30 10:00:00,14.33,14.4,14.33,14.39,280096.0,13.0709,13.1348,13.0709,13.1256,280096.0
2024-09-30 10:10:00,14.38,14.41,14.37,14.4,176217.0,13.1165,13.1439,13.1074,13.1348,176217.0
2024-09-30 10:20:00,14.4,14.42,14.36,14.37,427575.0,13.1348,13.153,13.0983,13.1074,427575.0
2024-09-30 10:30:00,14.38,14.42,14.37,14.42,334223.0,13.1165,13.153,13.1074,13.153,334223.0
2024-09-30 10:40:00,14.42,14.48,14.41,14.47,252792.0,13.153,13.2077,13.1439,13.1986,252792.0
2024-09-30 10:50:00,14.48,14.48,14.45,14.46,233759.0,13.2077,13.2077,13.1804,13.1895,233759.0
2024-09-30 11:00:00,14.46,14.48,14.45,14.48,156317.0,13.1895,13.2077,13.1804,13.2077,156317.0
2024-09-30 11:10:00,14.48,14.48,14.45,14.46,99783.0,13.2077,13.2077,13.1804,13.1895,99783.0
2024-09-30 11:20:00,14.47,14.47,14.42,14.43,222919.0,13.1986,13.1986,13.153,13.1621,222919.0
2024-09-30 11:30:00,14.43,14.44,14.41,14.42,262574.0,13.1621,13.1712,13.1439,13.153,262574.0
2024-09-30 11:40:00,14.42,14.43,14.4,14.41,291477.0,13.153,13.1621,13.1348,13.1439,291477.0
2024-09-30 11:50:00,14.41,14.41,14.39,14.4,117328.0,13.1439,13.1439,13.1256,13.1348,117328.0
2024-09-30 12:00:00,14.4,14.41,14.39,14.41,219734.0,13.1348,13.1439,13.1256,13.1439,219734.0
2024-09-30 12:10:00,14.41,14.42,14.4,14.41,163963.0,13.1439,13.153,13.1348,13.1439,163963.0
2024-09-30 12:20:00,14.41,14.41,14.39,14.4,123653.0,13.1439,13.1439,13.1256,13.1348,123653.0
2024-09-30 12:30:00,14.41,14.42,14.39,14.42,162234.0,13.1439,13.153,13.1256,13.153,162234.0
2024-09-30 12:40:00,14.42,14.42,14.39,14.4,118602.0,13.153,13.153,13.1256,13.1348,118602.0
2024-09-30 12:50:00,14.4,14.41,14.39,14.4,98324.0,13.1348,13.1439,13.1256,13.1348,98324.0
2024-09-30 13:00:00,14.4,14.42,14.39,14.42,152638.0,13.1348,13.153,13.1256,13.153,152638.0
2024-09-30 13:10:00,14.42,14.43,14.4,14.42,163664.0,13.153,13.1621,13.1348,13.153,163664.0
2024-09-30 13:20:00,14.43,14.43,14.4,14.41,69508.0,13.1621,13.1621,13.1348,13.1439,69508.0
2024-09-30 13:30:00,14.41,14.42,14.4,14.41,145921.0,13.1439,13.153,13.1348,13.1439,145921.0
2024-09-30 13:40:00,14.41,14.42,14.4,14.41,179375.0,13.1439,13.153,13.1348,13.1439,179375.0
2024-09-30 13:50:00,14.41,14.42,14.4,14.41,225171.0,13.1439,13.153,13.1348,13.1439,225171.0
2024-09-30 14:00:00,14.41,14.41,14.37,14.38,188972.0,13.1439,13.1439,13.1074,13.1165,188972.0
2024-09-30 14:10:00,14.38,14.38,14.31,14.33,393479.0,13.1165,13.1165,13.0527,13.0709,393479.0
2024-09-30 14:20:00,14.33,14.36,14.31,14.35,294129.0,13.0709,13.0983,13.0527,13.0891,294129.0
2024-09-30 14:30:00,14.35,14.38,14.33,14.37,366713.0,13.0891,13.1165,13.0709,13.1074,366713.0
2024-09-30 14:40:00,14.38,14.39,14.37,14.38,178640.0,13.1165,13.1256,13.1074,13.1165,178640.0
2024-09-30 14:50:00,14.38,14.4,14.37,14.4,238440.0,13.1165,13.1348,13.1074,13.1348,238440.0
2024-09-30 15:00:00,14.4,14.41,14.38,14.39,219503.0,13.1348,13.1439,13.1165,13.1256,219503.0
2024-09-30 15:10:00,14.4,14.4,14.37,14.39,247078.0,13.1348,13.1348,13.1074,13.1256,247078.0
2024-09-30 15:20:00,14.39,14.39,14.37,14.39,539380.0,13.1256,13.1256,13.1074,13.1256,539380.0
2024-09-30 15:30:00,14.39,14.4,14.37,14.39,343826.0,13.1256,13.1348,13.1074,13.1256,343826.0
2024-09-30 15:40:00,14.39,14.41,14.37,14.4,751799.0,13.1256,13.1439,13.1074,13.1348,751799.0
2024-09-30 15:50:00,14.4,14.44,14.39,14.4,1539639.0,13.1348,13.1712,13.1256,13.1348,1539639.0
2024-10-01 09:30:00,14.36,14.47,14.33,14.46,537661.0,13.0983,13.1986,13.0709,13.1895,537661.0
2024-10-01 09:40:00,14.46,14.63,14.45,14.61,338287.0,13.1895,13.3445,13.1804,13.3263,338287.0
2024-10-01 09:50:00,14.62,14.67,14.6,14.64,796884.0,13.3354,13.381,13.3172,13.3537,796884.0
2024-10-01 10:00:00,14.63,14.69,14.59,14.66,904304.0,13.3445,13.3993,13.3081,13.3719,904304.0
2024-10-01 10:10:00,14.66,14.7,14.64,14.69,388834.0,13.3719,13.4084,13.3537,13.3993,388834.0
2024-10-01 10:20:00,14.69,14.78,14.68,14.71,509444.0,13.3993,13.4814,13.3901,13.4175,509444.0
2024-10-01 10:30:00,14.71,14.73,14.66,14.72,333495.0,13.4175,13.4358,13.3719,13.4266,333495.0
2024-10-01 10:40:00,14.72,14.76,14.72,14.72,216743.0,13.4266,13.4631,13.4266,13.4266,216743.0
2024-10-01 10:50:00,14.72,14.73,14.69,14.73,200171.0,13.4266,13.4358,13.3993,13.4358,200171.0
2024-10-01 11:00:00,14.73,14.75,14.67,14.7,618210.0,13.4358,13.454,13.381,13.4084,618210.0
2024-10-01 11:10:00,14.7,14.73,14.69,14.72,261094.0,13.4084,13.4358,13.3993,13.4266,261094.0
2024-10-01 11:20:00,14.72,14.76,14.71,14.75,387248.0,13.4266,13.4631,13.4175,13.454,387248.0
2024-10-01 11:30:00,14.74,14.77,14.73,14.75,219049.0,13.4449,13.4722,13.4358,13.454,219049.0
2024-10-01 11:40:00,14.76,14.76,14.72,14.74,185606.0,13.4631,13.4631,13.4266,13.4449,185606.0
2024-10-01 11:50:00,14.74,14.75,14.72,14.73,183800.0,13.4449,13.454,13.4266,13.4358,183800.0
2024-10-01 12:00:00,14.73,14.74,14.7,14.71,261329.0,13.4358,13.4449,13.4084,13.4175,261329.0
2024-10-01 12:10:00,14.71,14.71,14.69,14.7,565773.0,13.4175,13.4175,13.3993,13.4084,565773.0
2024-10-01 12:20:00,14.69,14.74,14.66,14.73,659689.0,13.3993,13.4449,13.3719,13.4358,659689.0
2024-10-01 12:30:00,14.72,14.77,14.72,14.76,459421.0,13.4266,13.4722,13.4266,13.4631,459421.0
2024-10-01 12:40:00,14.76,14.81,14.75,14.81,400968.0,13.4631,13.5087,13.454,13.5087,400968.0
2024-10-01 12:50:00,14.81,14.9,14.81,14.87,410713.0,13.5087,13.5908,13.5087,13.5635,410713.0
2024-10-01 13:00:00,14.88,14.89,14.85,14.89,208481.0,13.5726,13.5817,13.5452,13.5817,208481.0
2024-10-01 13:10:00,14.88,14.89,14.83,14.83,451186.0,13.5726,13.5817,13.527,13.527,451186.0
2024-10-01 13:20:00,14.84,14.84,14.81,14.83,408273.0,13.5361,13.5361,13.5087,13.527,408273.0
2024-10-01 13:30:00,14.83,14.85,14.79,14.84,487072.0,13.527,13.5452,13.4905,13.5361,487072.0
2024-10-01 13:40:00,14.83,14.85,14.82,14.84,229947.0,13.527,13.5452,13.5178,13.5361,229947.0
2024-10-01 13:50:00,14.84,14.86,14.82,14.83,195831.0,13.5361,13.5543,13.5178,13.527,195831.0
2024-10-01 14:00:00,14.82,14.83,14.76,14.78,228102.0,13.5178,13.527,13.4631,13.4814,228102.0
2024-10-01 14:10:00,14.78,14.81,14.78,14.81,392141.0,13.4814,13.5087,13.4814,13.5087,392141.0
2024-10-01 14:20:00,14.8,14.81,14.79,14.81,148397.0,13.4996,13.5087,13.4905,13.5087,148397.0
2024-10-01 14:30:00,14.81,14.81,14.76,14.78,460306.0,13.5087,13.5087,13.4631,13.4814,460306.0
2024-10-01 14:40:00,14.78,14.8,14.75,14.77,475708.0,13.4814,13.4996,13.454,13.4722,475708.0
2024-10-01 14:50:00,14.76,14.77,14.73,14.76,473404.0,13.4631,13.4722,13.4358,13.4631,473404.0
2024-10-01 15:00:00,14.76,14.76,14.71,14.74,194083.0,13.4631,13.4631,13.4175,13.4449,194083.0
2024-10-01 15:10:00,14.74,14.76,14.73,14.75,169348.0,13.4449,13.4631,13.4358,13.454,169348.0
2024-10-01 15:20:00,14.75,14.78,14.74,14.77,271803.0,13.454,13.4814,13.4449,13.4722,271803.0
2024-10-01 15:30:00,14.78,14.78,14.72,14.74,396051.0,13.4814,13.4814,13.4266,13.4449,396051.0
2024-10-01 15:40:00,14.75,14.75,14.73,14.75,417030.0,13.454,13.454,13.4358,13.454,417030.0
2024-10-01 15:50:00,14.75,14.79,14.73,14.79,1407953.0,13.454,13.4905,13.4358,13.4905,1407953.0
2024-10-02 09:30:00,15.15,15.21,15.1,15.2,1213580.0,13.8189,13.8736,13.7732,13.8645,1213580.0
2024-10-02 09:40:00,15.2,15.22,15.13,15.21,710523.0,13.8645,13.8827,13.8006,13.8736,710523.0
2024-10-02 09:50:00,15.2,15.23,15.18,15.19,427666.0,13.8645,13.8918,13.8462,13.8553,427666.0
2024-10-02 10:00:00,15.2,15.23,15.19,15.23,292249.0,13.8645,13.8918,13.8553,13.8918,292249.0
2024-10-02 10:10:00,15.23,15.25,15.21,15.24,368679.0,13.8918,13.9101,13.8736,13.9009,368679.0
2024-10-02 10:20:00,15.24,15.24,15.13,15.15,388538.0,13.9009,13.9009,13.8006,13.8189,388538.0
2024-10-02 10:30:00,15.15,15.17,15.1,15.1,190519.0,13.8189,13.8371,13.7732,13.7732,190519.0
2024-10-02 10:40:00,15.11,15.14,15.09,15.1,187411.0,13.7824,13.8097,13.7641,13.7732,187411.0
2024-10-02 10:50:00,15.11,15.12,15.06,15.07,187869.0,13.7824,13.7915,13.7368,13.7459,187869.0
2024-10-02 11:00:00,15.07,15.08,15.0,15.02,425148.0,13.7459,13.755,13.682,13.7003,425148.0
2024-10-02 11:10:00,15.02,15.04,15.0,15.02,156881.0,13.7003,13.7185,13.682,13.7003,156881.0
2024-10-02 11:20:00,15.03,15.03,15.0,15.01,185770.0,13.7094,13.7094,13.682,13.6912,185770.0
2024-10-02 11:30:00,15.01,15.06,15.0,15.04,285568.0,13.6912,13.7368,13.682,13.7185,285568.0
2024-10-02 11:40:00,15.05,15.07,15.04,15.07,378593.0,13.7276,13.7459,13.7185,13.7459,378593.0
2024-10-02 11:50:00,15.07,15.1,15.06,15.1,163352.0,13.7459,13.7732,13.7368,13.7732,163352.0
2024-10-02 12:00:00,15.1,15.11,15.07,15.08,278769.0,13.7732,13.7824,13.7459,13.755,278769.0
2024-10-02 12:10:00,15.09,15.1,15.07,15.1,207173.0,13.7641,13.7732,13.7459,13.7732,207173.0
2024-10-02 12:20:00,15.09,15.1,15.07,15.08,159832.0,13.7641,13.7732,13.7459,13.755,159832.0
2024-10-02 12:30:00,15.07,15.08,15.03,15.04,210579.0,13.7459,13.755,13.7094,13.7185,210579.0
2024-10-02 12:40:00,15.04,15.05,15.03,15.04,87620.0,13.7185,13.7276,13.7094,13.7185,87620.0
2024-10-02 12:50:00,15.04,15.05,15.03,15.03,138013.0,13.7185,13.7276,13.7094,13.7094,138013.0
2024-10-02 13:00:00,15.04,15.06,15.02,15.06,141513.0,13.7185,13.7368,13.7003,13.7368,141513.0
2024-10-02 13:10:00,15.05,15.06,15.02,15.03,87358.0,13.7276,13.7368,13.7003,13.7094,87358.0
2024-10-02 13:20:00,15.03,15.06,15.02,15.06,186798.0,13.7094,13.7368,13.7003,13.7368,186798.0
2024-10-02 13:30:00,15.06,15.07,15.03,15.06,189003.0,13.7368,13.7459,13.7094,13.7368,189003.0
2024-10-02 13:40:00,15.06,15.06,15.04,15.04,143163.0,13.7368,13.7368,13.7185,13.7185,143163.0
2024-10-02 13:50:00,15.04,15.05,15.04,15.04,79736.0,13.7185,13.7276,13.7185,13.7185,79736.0
2024-10-02 14:00:00,15.04,15.05,15.0,15.01,162834.0,13.7185,13.7276,13.682,13.6912,162834.0
2024-10-02 14:10:00,15.02,15.02,15.0,15.01,162568.0,13.7003,13.7003,13.682,13.6912,162568.0
2024-10-02 14:20:00,15.01,15.01,14.94,14.96,272176.0,13.6912,13.6912,13.6273,13.6455,272176.0
2024-10-02 14:30:00,14.97,15.0,14.96,15.0,102939.0,13.6547,13.682,13.6455,13.682,102939.0
2024-10-02 14:40:00,15.0,15.0,14.96,14.96,101441.0,13.682,13.682,13.6455,13.6455,101441.0
2024-10-02 14:50:00,14.96,14.97,14.94,14.95,175572.0,13.6455,13.6547,13.6273,13.6364,175572.0
2024-10-02 15:00:00,14.96,14.97,14.95,14.96,88558.0,13.6455,13.6547,13.6364,13.6455,88558.0
2024-10-02 15:10:00,14.96,14.97,14.96,14.96,60279.0,13.6455,13.6547,13.6455,13.6455,60279.0
2024-10-02 15:20:00,14.96,14.98,14.96,14.98,64375.0,13.6455,13.6638,13.6455,13.6638,64375.0
2024-10-02 15:30:00,14.97,14.97,14.93,14.96,442754.0,13.6547,13.6547,13.6182,13.6455,442754.0
2024-10-02 15:40:00,14.96,14.97,14.95,14.96,258442.0,13.6455,13.6547,13.6364,13.6455,258442.0
2024-10-02 15:50:00,14.96,14.98,14.94,14.96,1009313.0,13.6455,13.6638,13.6273,13.6455,1009313.0
2024-10-03 09:30:00,14.84,14.85,14.75,14.82,507099.0,13.5361,13.5452,13.454,13.5178,507099.0
2024-10-03 09:40:00,14.82,14.91,14.81,14.87,247529.0,13.5178,13.5999,13.5087,13.5635,247529.0
2024-10-03 09:50:00,14.87,14.9,14.83,14.88,238056.0,13.5635,13.5908,13.527,13.5726,238056.0
2024-10-03 10:00:00,14.88,14.9,14.84,14.88,281135.0,13.5726,13.5908,13.5361,13.5726,281135.0
2024-10-03 10:10:00,14.88,14.99,14.86,14.95,557384.0,13.5726,13.6729,13.5543,13.6364,557384.0
2024-10-03 10:20:00,14.95,14.97,14.89,14.96,318050.0,13.6364,13.6547,13.5817,13.6455,318050.0
2024-10-03 10:30:00,14.95,14.99,14.93,14.96,427788.0,13.6364,13.6729,13.6182,13.6455,427788.0
2024-10-03 10:40:00,14.96,15.01,14.93,14.99,614749.0,13.6455,13.6912,13.6182,13.6729,614749.0
2024-10-03 10:50:00,14.99,15.01,14.97,14.99,490027.0,13.6729,13.6912,13.6547,13.6729,490027.0
2024-10-03 11:00:00,14.99,15.03,14.97,15.02,335733.0,13.6729,13.7094,13.6547,13.7003,335733.0
2024-10-03 11:10:00,15.02,15.06,15.01,15.05,716763.0,13.7003,13.7368,13.6912,13.7276,716763.0
2024-10-03 11:20:00,15.05,15.09,15.04,15.07,528286.0,13.7276,13.7641,13.7185,13.7459,528286.0
2024-10-03 11:30:00,15.07,15.08,15.05,15.05,367726.0,13.7459,13.755,13.7276,13.7276,367726.0
2024-10-03 11:40:00,15.06,15.07,15.03,15.04,317942.0,13.7368,13.7459,13.7094,13.7185,317942.0
2024-10-03 11:50:00,15.04,15.05,14.98,14.99,297364.0,13.7185,13.7276,13.6638,13.6729,297364.0
2024-10-03 12:00:00,14.99,15.03,14.97,15.03,225720.0,13.6729,13.7094,13.6547,13.7094,225720.0
2024-10-03 12:10:00,15.03,15.05,15.01,15.03,202612.0,13.7094,13.7276,13.6912,13.7094,202612.0
2024-10-03 12:20:00,15.03,15.03,15.0,15.01,113812.0,13.7094,13.7094,13.682,13.6912,113812.0
2024-10-03 12:30:00,15.0,15.03,14.98,15.03,132584.0,13.682,13.7094,13.6638,13.7094,132584.0
2024-10-03 12:40:00,15.03,15.05,15.01,15.03,306609.0,13.7094,13.7276,13.6912,13.7094,306609.0
2024-10-03 12:50:00,15.03,15.05,15.02,15.04,185251.0,13.7094,13.7276,13.7003,13.7185,185251.0
2024-10-03 13:00:00,15.04,15.05,15.0,15.04,255926.0,13.7185,13.7276,13.682,13.7185,255926.0
2024-10-03 13:10:00,15.04,15.04,15.01,15.03,238620.0,13.7185,13.7185,13.6912,13.7094,238620.0
2024-10-03 13:20:00,15.03,15.04,15.0,15.02,207067.0,13.7094,13.7185,13.682,13.7003,207067.0
2024-10-03 13:30:00,15.02,15.06,15.01,15.05,156994.0,13.7003,13.7368,13.6912,13.7276,156994.0
2024-10-03 13:40:00,15.04,15.05,15.03,15.04,161825.0,13.7185,13.7276,13.7094,13.7185,161825.0
2024-10-03 13:50:00,15.04,15.08,15.03,15.08,149923.0,13.7185,13.755,13.7094,13.755,149923.0
2024-10-03 14:00:00,15.07,15.08,15.04,15.06,128466.0,13.7459,13.755,13.7185,13.7368,128466.0
2024-10-03 14:10:00,15.06,15.1,15.05,15.09,185756.0,13.7368,13.7732,13.7276,13.7641,185756.0
2024-10-03 14:20:00,15.09,15.1,15.07,15.09,212054.0,13.7641,13.7732,13.7459,13.7641,212054.0
2024-10-03 14:30:00,15.1,15.11,15.08,15.09,231792.0,13.7732,13.7824,13.755,13.7641,231792.0
2024-10-03 14:40:00,15.1,15.12,15.08,15.11,258165.0,13.7732,13.7915,13.755,13.7824,258165.0
2024-10-03 14:50:00,15.11,15.12,15.09,15.12,160499.0,13.7824,13.7915,13.7641,13.7915,160499.0
2024-10-03 15:00:00,15.12,15.13,15.11,15.12,160202.0,13.7915,13.8006,13.7824,13.7915,160202.0
2024-10-03 15:10:00,15.12,15.15,15.11,15.15,439572.0,13.7915,13.8189,13.7824,13.8189,439572.0
2024-10-03 15:20:00,15.15,15.18,15.14,15.16,457880.0,13.8189,13.8462,13.8097,13.828,457880.0
2024-10-03 15:30:00,15.16,15.16,15.13,15.15,249920.0,13.828,13.828,13.8006,13.8189,249920.0
2024-10-03 15:40:00,15.14,15.16,15.11,15.13,1052630.0,13.8097,13.828,13.7824,13.8006,1052630.0
2024-10-03 15:50:00,15.14,15.16,15.13,15.15,1667316.0,13.8097,13.828,13.8006,13.8189,1667316.0
2024-10-04 09:30:00,15.09,15.12,15.01,15.04,575563.0,13.7641,13.7915,13.6912,13.7185,575563.0
2024-10-04 09:40:00,15.04,15.09,15.03,15.08,274228.0,13.7185,13.7641,13.7094,13.755,274228.0
2024-10-04 09:50:00,15.08,15.1,15.06,15.07,252346.0,13.755,13.7732,13.7368,13.7459,252346.0
2024-10-04 10:00:00,15.08,15.15,15.07,15.13,271902.0,13.755,13.8189,13.7459,13.8006,271902.0
2024-10-04 10:10:00,15.13,15.17,15.1,15.15,229728.0,13.8006,13.8371,13.7732,13.8189,229728.0
2024-10-04 10:20:00,15.15,15.16,15.11,15.12,187577.0,13.8189,13.828,13.7824,13.7915,187577.0
2024-10-04 10:30:00,15.12,15.14,15.08,15.1,394783.0,13.7915,13.8097,13.755,13.7732,394783.0
2024-10-04 10:40:00,15.1,15.15,15.09,15.14,287749.0,13.7732,13.8189,13.7641,13.8097,287749.0
2024-10-04 10:50:00,15.14,15.15,15.13,15.14,130150.0,13.8097,13.8189,13.8006,13.8097,130150.0
2024-10-04 11:00:00,15.14,15.18,15.14,15.17,175458.0,13.8097,13.8462,13.8097,13.8371,175458.0
2024-10-04 11:10:00,15.17,15.17,15.15,15.17,246645.0,13.8371,13.8371,13.8189,13.8371,246645.0
2024-10-04 11:20:00,15.17,15.17,15.12,15.13,216220.0,13.8371,13.8371,13.7915,13.8006,216220.0
2024-10-04 11:30:00,15.13,15.15,15.12,15.15,174901.0,13.8006,13.8189,13.7915,13.8189,174901.0
2024-10-04 11:40:00,15.15,15.17,15.14,15.16,212097.0,13.8189,13.8371,13.8097,13.828,212097.0
2024-10-04 11:50:00,15.16,15.18,15.15,15.17,154123.0,13.828,13.8462,13.8189,13.8371,154123.0
2024-10-04 12:00:00,15.17,15.18,15.16,15.17,91799.0,13.8371,13.8462,13.828,13.8371,91799.0
2024-10-04 12:10:00,15.17,15.19,15.16,15.18,94602.0,13.8371,13.8553,13.828,13.8462,94602.0
2024-10-04 12:20:00,15.19,15.2,15.17,15.2,121499.0,13.8553,13.8645,13.8371,13.8645,121499.0
2024-10-04 12:30:00,15.19,15.2,15.18,15.18,67241.0,13.8553,13.8645,13.8462,13.8462,67241.0
2024-10-04 12:40:00,15.19,15.19,15.18,15.19,65961.0,13.8553,13.8553,13.8462,13.8553,65961.0
2024-10-04 12:50:00,15.19,15.2,15.18,15.2,133256.0,13.8553,13.8645,13.8462,13.8645,133256.0
2024-10-04 13:00:00,15.2,15.23,15.19,15.21,330376.0,13.8645,13.8918,13.8553,13.8736,330376.0
2024-10-04 13:10:00,15.21,15.23,15.21,15.23,99839.0,13.8736,13.8918,13.8736,13.8918,99839.0
2024-10-04 13:20:00,15.23,15.24,15.21,15.21,223280.0,13.8918,13.9009,13.8736,13.8736,223280.0
2024-10-04 13:30:00,15.21,15.22,15.19,15.2,170689.0,13.8736,13.8827,13.8553,13.8645,170689.0
2024-10-04 13:40:00,15.2,15.22,15.19,15.2,169174.0,13.8645,13.8827,13.8553,13.8645,169174.0
2024-10-04 13:50:00,15.2,15.2,15.18,15.18,86548.0,13.8645,13.8645,13.8462,13.8462,86548.0
2024-10-04 14:00:00,15.19,15.21,15.17,15.21,192860.0,13.8553,13.8736,13.8371,13.8736,192860.0
2024-10-04 14:10:00,15.21,15.21,15.18,15.19,175633.0,13.8736,13.8736,13.8462,13.8553,175633.0
2024-10-04 14:20:00,15.19,15.19,15.13,15.13,168639.0,13.8553,13.8553,13.8006,13.8006,168639.0
2024-10-04 14:30:00,15.13,15.15,15.12,15.14,169850.0,13.8006,13.8189,13.7915,13.8097,169850.0
2024-10-04 14:40:00,15.14,15.16,15.13,15.15,82650.0,13.8097,13.828,13.8006,13.8189,82650.0
2024-10-04 14:50:00,15.15,15.16,15.14,15.16,105946.0,13.8189,13.828,13.8097,13.828,105946.0
2024-10-04 15:00:00,15.16,15.18,15.15,15.17,125527.0,13.828,13.8462,13.8189,13.8371,125527.0
2024-10-04 15:10:00,15.17,15.17,15.15,15.15,64062.0,13.8371,13.8371,13.8189,13.8189,64062.0
2024-10-04 15:20:00,15.16,15.16,15.13,15.15,174800.0,13.828,13.828,13.8006,13.8189,174800.0
2024-10-04 15:30:00,15.15,15.17,15.14,15.17,224940.0,13.8189,13.8371,13.8097,13.8371,224940.0
2024-10-04 15:40:00,15.17,15.18,15.16,15.17,245698.0,13.8371,13.8462,13.828,13.8371,245698.0
2024-10-04 15:50:00,15.17,15.2,15.16,15.19,783617.0,13.8371,13.8645,13.828,13.8553,783617.0
2024-10-07 09:30:00,15.2,15.27,15.17,15.25,373198.0,13.8645,13.9283,13.8371,13.9101,373198.0
2024-10-07 09:40:00,15.25,15.32,15.25,15.31,198139.0,13.9101,13.9739,13.9101,13.9648,198139.0
2024-10-07 09:50:00,15.3,15.31,15.23,15.23,212903.0,13.9557,13.9648,13.8918,13.8918,212903.0
2024-10-07 10:00:00,15.24,15.31,15.23,15.31,364495.0,13.9009,13.9648,13.8918,13.9648,364495.0
2024-10-07 10:10:00,15.31,15.32,15.29,15.31,260790.0,13.9648,13.9739,13.9466,13.9648,260790.0
2024-10-07 10:20:00,15.31,15.33,15.3,15.31,222470.0,13.9648,13.983,13.9557,13.9648,222470.0
2024-10-07 10:30:00,15.31,15.31,15.28,15.29,323837.0,13.9648,13.9648,13.9374,13.9466,323837.0
2024-10-07 10:40:00,15.29,15.33,15.27,15.28,269248.0,13.9466,13.983,13.9283,13.9374,269248.0
2024-10-07 10:50:00,15.28,15.29,15.25,15.26,448038.0,13.9374,13.9466,13.9101,13.9192,448038.0
2024-10-07 11:00:00,15.26,15.27,15.24,15.25,336944.0,13.9192,13.9283,13.9009,13.9101,336944.0
2024-10-07 11:10:00,15.25,15.25,15.21,15.24,365439.0,13.9101,13.9101,13.8736,13.9009,365439.0
2024-10-07 11:20:00,15.25,15.27,15.24,15.26,209472.0,13.9101,13.9283,13.9009,13.9192,209472.0
2024-10-07 11:30:00,15.25,15.27,15.24,15.25,281944.0,13.9101,13.9283,13.9009,13.9101,281944.0
2024-10-07 11:40:00,15.25,15.25,15.2,15.21,175778.0,13.9101,13.9101,13.8645,13.8736,175778.0
2024-10-07 11:50:00,15.21,15.23,15.2,15.23,279279.0,13.8736,13.8918,13.8645,13.8918,279279.0
2024-10-07 12:00:00,15.23,15.25,15.22,15.23,227633.0,13.8918,13.9101,13.8827,13.8918,227633.0
2024-10-07 12:10:00,15.22,15.25,15.22,15.24,177681.0,13.8827,13.9101,13.8827,13.9009,177681.0
2024-10-07 12:20:00,15.24,15.27,15.23,15.26,219759.0,13.9009,13.9283,13.8918,13.9192,219759.0
2024-10-07 12:30:00,15.26,15.28,15.25,15.28,190665.0,13.9192,13.9374,13.9101,13.9374,190665.0
2024-10-07 12:40:00,15.27,15.28,15.26,15.28,217450.0,13.9283,13.9374,13.9192,13.9374,217450.0
2024-10-07 12:50:00,15.27,15.29,15.27,15.28,114403.0,13.9283,13.9466,13.9283,13.9374,114403.0
2024-10-07 13:00:00,15.28,15.29,15.27,15.29,155129.0,13.9374,13.9466,13.9283,13.9466,155129.0
2024-10-07 13:10:00,15.29,15.3,15.27,15.29,122080.0,13.9466,13.9557,13.9283,13.9466,122080.0
2024-10-07 13:20:00,15.29,15.3,15.27,15.28,174104.0,13.9466,13.9557,13.9283,13.9374,174104.0
2024-10-07 13:30:00,15.28,15.3,15.27,15.28,198888.0,13.9374,13.9557,13.9283,13.9374,198888.0
2024-10-07 13:40:00,15.28,15.28,15.26,15.26,71510.0,13.9374,13.9374,13.9192,13.9192,71510.0
2024-10-07 13:50:00,15.26,15.27,15.24,15.26,139252.0,13.9192,13.9283,13.9009,13.9192,139252.0
2024-10-07 14:00:00,15.26,15.26,15.25,15.26,137373.0,13.9192,13.9192,13.9101,13.9192,137373.0
2024-10-07 14:10:00,15.26,15.26,15.24,15.25,243656.0,13.9192,13.9192,13.9009,13.9101,243656.0
2024-10-07 14:20:00,15.24,15.26,15.23,15.26,170165.0,13.9009,13.9192,13.8918,13.9192,170165.0
2024-10-07 14:30:00,15.26,15.26,15.22,15.25,223867.0,13.9192,13.9192,13.8827,13.9101,223867.0
2024-10-07 14:40:00,15.25,15.27,15.23,15.24,170021.0,13.9101,13.9283,13.8918,13.9009,170021.0
2024-10-07 14:50:00,15.23,15.26,15.23,15.25,223544.0,13.8918,13.9192,13.8918,13.9101,223544.0
2024-10-07 15:00:00,15.26,15.28,15.25,15.27,187119.0,13.9192,13.9374,13.9101,13.9283,187119.0
2024-10-07 15:10:00,15.27,15.3,15.26,15.29,263765.0,13.9283,13.9557,13.9192,13.9466,263765.0
2024-10-07 15:20:00,15.29,15.31,15.29,15.3,159340.0,13.9466,13.9648,13.9466,13.9557,159340.0
2024-10-07 15:30:00,15.3,15.32,15.29,15.29,288964.0,13.9557,13.9739,13.9466,13.9466,288964.0
2024-10-07 15:40:00,15.29,15.31,15.28,15.3,390416.0,13.9466,13.9648,13.9374,13.9557,390416.0
2024-10-07 15:50:00,15.31,15.34,15.3,15.34,1184017.0,13.9648,13.9922,13.9557,13.9922,1184017.0
2024-10-08 09:30:00,15.09,15.1,14.99,15.03,780282.0,13.7641,13.7732,13.6729,13.7094,780282.0
2024-10-08 09:40:00,15.02,15.03,14.93,14.97,600362.0,13.7003,13.7094,13.6182,13.6547,600362.0
2024-10-08 09:50:00,14.97,14.97,14.89,14.9,451826.0,13.6547,13.6547,13.5817,13.5908,451826.0
2024-10-08 10:00:00,14.9,14.91,14.86,14.89,825951.0,13.5908,13.5999,13.5543,13.5817,825951.0
2024-10-08 10:10:00,14.89,14.94,14.88,14.9,356589.0,13.5817,13.6273,13.5726,13.5908,356589.0
2024-10-08 10:20:00,14.9,14.92,14.79,14.81,548657.0,13.5908,13.6091,13.4905,13.5087,548657.0
2024-10-08 10:30:00,14.8,14.82,14.76,14.79,410541.0,13.4996,13.5178,13.4631,13.4905,410541.0
2024-10-08 10:40:00,14.79,14.83,14.75,14.82,890177.0,13.4905,13.527,13.454,13.5178,890177.0
2024-10-08 10:50:00,14.82,14.85,14.8,14.84,287364.0,13.5178,13.5452,13.4996,13.5361,287364.0
2024-10-08 11:00:00,14.83,14.84,14.8,14.83,358422.0,13.527,13.5361,13.4996,13.527,358422.0
2024-10-08 11:10:00,14.84,14.85,14.82,14.83,192532.0,13.5361,13.5452,13.5178,13.527,192532.0
2024-10-08 11:20:00,14.82,14.83,14.8,14.81,145224.0,13.5178,13.527,13.4996,13.5087,145224.0
2024-10-08 11:30:00,14.82,14.86,14.81,14.86,211787.0,13.5178,13.5543,13.5087,13.5543,211787.0
2024-10-08 11:40:00,14.86,14.88,14.82,14.86,596283.0,13.5543,13.5726,13.5178,13.5543,596283.0
2024-10-08 11:50:00,14.86,14.88,14.84,14.88,339458.0,13.5543,13.5726,13.5361,13.5726,339458.0
2024-10-08 12:00:00,14.88,14.91,14.87,14.89,722019.0,13.5726,13.5999,13.5635,13.5817,722019.0
2024-10-08 12:10:00,14.88,14.92,14.87,14.92,474482.0,13.5726,13.6091,13.5635,13.6091,474482.0
2024-10-08 12:20:00,14.92,14.92,14.9,14.91,102225.0,13.6091,13.6091,13.5908,13.5999,102225.0
2024-10-08 12:30:00,14.91,14.93,14.89,14.89,361096.0,13.5999,13.6182,13.5817,13.5817,361096.0
2024-10-08 12:40:00,14.9,14.91,14.89,14.9,95459.0,13.5908,13.5999,13.5817,13.5908,95459.0
2024-10-08 12:50:00,14.89,14.9,14.88,14.9,254464.0,13.5817,13.5908,13.5726,13.5908,254464.0
2024-10-08 13:00:00,14.9,14.96,14.88,14.95,342866.0,13.5908,13.6455,13.5726,13.6364,342866.0
2024-10-08 13:10:00,14.95,14.95,14.9,14.92,353415.0,13.6364,13.6364,13.5908,13.6091,353415.0
2024-10-08 13:20:00,14.93,14.95,14.91,14.95,210721.0,13.6182,13.6364,13.5999,13.6364,210721.0
2024-10-08 13:30:00,14.95,14.96,14.92,14.93,225827.0,13.6364,13.6455,13.6091,13.6182,225827.0
2024-10-08 13:40:00,14.93,14.95,14.92,14.93,192025.0,13.6182,13.6364,13.6091,13.6182,192025.0
2024-10-08 13:50:00,14.93,14.94,14.92,14.92,295730.0,13.6182,13.6273,13.6091,13.6091,295730.0
2024-10-08 14:00:00,14.93,14.93,14.89,14.91,169311.0,13.6182,13.6182,13.5817,13.5999,169311.0
2024-10-08 14:10:00,14.91,14.91,14.87,14.91,237259.0,13.5999,13.5999,13.5635,13.5999,237259.0
2024-10-08 14:20:00,14.9,14.93,14.9,14.92,129783.0,13.5908,13.6182,13.5908,13.6091,129783.0
2024-10-08 14:30:00,14.92,14.94,14.91,14.91,110288.0,13.6091,13.6273,13.5999,13.5999,110288.0
2024-10-08 14:40:00,14.92,14.93,14.89,14.91,170211.0,13.6091,13.6182,13.5817,13.5999,170211.0
2024-10-08 14:50:00,14.91,14.92,14.89,14.9,106400.0,13.5999,13.6091,13.5817,13.5908,106400.0
2024-10-08 15:00:00,14.9,14.91,14.88,14.89,328995.0,13.5908,13.5999,13.5726,13.5817,328995.0
2024-10-08 15:10:00,14.89,14.9,14.87,14.9,619507.0,13.5817,13.5908,13.5635,13.5908,619507.0
2024-10-08 15:20:00,14.9,14.9,14.88,14.9,263913.0,13.5908,13.5908,13.5726,13.5908,263913.0
2024-10-08 15:30:00,14.9,14.92,14.89,14.92,295323.0,13.5908,13.6091,13.5817,13.6091,295323.0
2024-10-08 15:40:00,14.92,14.92,14.9,14.92,445849.0,13.6091,13.6091,13.5908,13.6091,445849.0
2024-10-08 15:50:00,14.92,14.94,14.91,14.91,1289517.0,13.6091,13.6273,13.5999,13.5999,1289517.0
2024-10-09 09:30:00,14.67,14.7,14.62,14.66,541051.0,13.381,13.4084,13.3354,13.3719,541051.0
2024-10-09 09:40:00,14.67,14.73,14.66,14.67,292315.0,13.381,13.4358,13.3719,13.381,292315.0
2024-10-09 09:50:00,14.66,14.68,14.65,14.68,250877.0,13.3719,13.3901,13.3628,13.3901,250877.0
2024-10-09 10:00:00,14.68,14.7,14.61,14.65,183640.0,13.3901,13.4084,13.3263,13.3628,183640.0
2024-10-09 10:10:00,14.65,14.65,14.63,14.64,178719.0,13.3628,13.3628,13.3445,13.3537,178719.0
2024-10-09 10:20:00,14.64,14.66,14.63,14.65,160042.0,13.3537,13.3719,13.3445,13.3628,160042.0
2024-10-09 10:30:00,14.65,14.7,14.6,14.63,389857.0,13.3628,13.4084,13.3172,13.3445,389857.0
2024-10-09 10:40:00,14.63,14.64,14.61,14.62,185710.0,13.3445,13.3537,13.3263,13.3354,185710.0
2024-10-09 10:50:00,14.63,14.67,14.63,14.67,269522.0,13.3445,13.381,13.3445,13.381,269522.0
2024-10-09 11:00:00,14.68,14.71,14.66,14.71,268265.0,13.3901,13.4175,13.3719,13.4175,268265.0
2024-10-09 11:10:00,14.71,14.74,14.69,14.71,313130.0,13.4175,13.4449,13.3993,13.4175,313130.0
2024-10-09 11:20:00,14.71,14.73,14.68,14.7,302859.0,13.4175,13.4358,13.3901,13.4084,302859.0
2024-10-09 11:30:00,14.7,14.71,14.67,14.69,322460.0,13.4084,13.4175,13.381,13.3993,322460.0
2024-10-09 11:40:00,14.69,14.71,14.68,14.68,215895.0,13.3993,13.4175,13.3901,13.3901,215895.0
2024-10-09 11:50:00,14.68,14.69,14.63,14.65,461612.0,13.3901,13.3993,13.3445,13.3628,461612.0
2024-10-09 12:00:00,14.65,14.67,14.64,14.66,232890.0,13.3628,13.381,13.3537,13.3719,232890.0
2024-10-09 12:10:00,14.65,14.67,14.63,14.64,313488.0,13.3628,13.381,13.3445,13.3537,313488.0
2024-10-09 12:20:00,14.64,14.67,14.63,14.64,268140.0,13.3537,13.381,13.3445,13.3537,268140.0
2024-10-09 12:30:00,14.65,14.65,14.61,14.62,235832.0,13.3628,13.3628,13.3263,13.3354,235832.0
2024-10-09 12:40:00,14.62,14.62,14.6,14.61,261082.0,13.3354,13.3354,13.3172,13.3263,261082.0
2024-10-09 12:50:00,14.61,14.63,14.6,14.63,234363.0,13.3263,13.3445,13.3172,13.3445,234363.0
2024-10-09 13:00:00,14.63,14.63,14.6,14.61,174041.0,13.3445,13.3445,13.3172,13.3263,174041.0
2024-10-09 13:10:00,14.61,14.62,14.59,14.6,168816.0,13.3263,13.3354,13.3081,13.3172,168816.0
2024-10-09 13:20:00,14.6,14.6,14.59,14.6,45297.0,13.3172,13.3172,13.3081,13.3172,45297.0
2024-10-09 13:30:00,14.6,14.6,14.57,14.58,222117.0,13.3172,13.3172,13.2898,13.2989,222117.0
2024-10-09 13:40:00,14.59,14.59,14.57,14.57,102858.0,13.3081,13.3081,13.2898,13.2898,102858.0
2024-10-09 13:50:00,14.57,14.61,14.57,14.61,220965.0,13.2898,13.3263,13.2898,13.3263,220965.0
2024-10-09 14:00:00,14.6,14.62,14.58,14.62,182049.0,13.3172,13.3354,13.2989,13.3354,182049.0
2024-10-09 14:10:00,14.62,14.62,14.58,14.6,170809.0,13.3354,13.3354,13.2989,13.3172,170809.0
2024-10-09 14:20:00,14.59,14.6,14.58,14.58,104608.0,13.3081,13.3172,13.2989,13.2989,104608.0
2024-10-09 14:30:00,14.59,14.6,14.57,14.6,218496.0,13.3081,13.3172,13.2898,13.3172,218496.0
2024-10-09 14:40:00,14.6,14.61,14.59,14.59,107661.0,13.3172,13.3263,13.3081,13.3081,107661.0
2024-10-09 14:50:00,14.59,14.61,14.58,14.59,230623.0,13.3081,13.3263,13.2989,13.3081,230623.0
2024-10-09 15:00:00,14.6,14.63,14.59,14.62,125009.0,13.3172,13.3445,13.3081,13.3354,125009.0
2024-10-09 15:10:00,14.63,14.64,14.62,14.64,172036.0,13.3445,13.3537,13.3354,13.3537,172036.0
2024-10-09 15:20:00,14.64,14.67,14.64,14.65,139622.0,13.3537,13.381,13.3537,13.3628,139622.0
2024-10-09 15:30:00,14.64,14.66,14.64,14.66,146362.0,13.3537,13.3719,13.3537,13.3719,146362.0
2024-10-09 15:40:00,14.65,14.66,14.63,14.65,189189.0,13.3628,13.3719,13.3445,13.3628,189189.0
2024-10-09 15:50:00,14.64,14.66,14.63,14.64,1154306.0,13.3537,13.3719,13.3445,13.3537,1154306.0
2024-10-10 09:30:00,14.8,14.82,14.76,14.77,436575.0,13.4996,13.5178,13.4631,13.4722,436575.0
2024-10-10 09:40:00,14.77,14.79,14.73,14.78,265892.0,13.4722,13.4905,13.4358,13.4814,265892.0
2024-10-10 09:50:00,14.78,14.86,14.76,14.81,445951.0,13.4814,13.5543,13.4631,13.5087,445951.0
2024-10-10 10:00:00,14.82,14.85,14.8,14.83,234555.0,13.5178,13.5452,13.4996,13.527,234555.0
2024-10-10 10:10:00,14.83,14.88,14.81,14.87,492917.0,13.527,13.5726,13.5087,13.5635,492917.0
2024-10-10 10:20:00,14.87,14.88,14.84,14.84,377649.0,13.5635,13.5726,13.5361,13.5361,377649.0
2024-10-10 10:30:00,14.84,14.86,14.82,14.85,175546.0,13.5361,13.5543,13.5178,13.5452,175546.0
2024-10-10 10:40:00,14.85,14.86,14.81,14.84,381139.0,13.5452,13.5543,13.5087,13.5361,381139.0
2024-10-10 10:50:00,14.83,14.84,14.81,14.84,152059.0,13.527,13.5361,13.5087,13.5361,152059.0
2024-10-10 11:00:00,14.84,14.85,14.81,14.82,133798.0,13.5361,13.5452,13.5087,13.5178,133798.0
2024-10-10 11:10:00,14.81,14.85,14.81,14.84,172570.0,13.5087,13.5452,13.5087,13.5361,172570.0
2024-10-10 11:20:00,14.84,14.84,14.79,14.81,399643.0,13.5361,13.5361,13.4905,13.5087,399643.0
2024-10-10 11:30:00,14.81,14.84,14.79,14.84,286727.0,13.5087,13.5361,13.4905,13.5361,286727.0
2024-10-10 11:40:00,14.84,14.85,14.82,14.85,172360.0,13.5361,13.5452,13.5178,13.5452,172360.0
2024-10-10 11:50:00,14.85,14.86,14.83,14.84,153459.0,13.5452,13.5543,13.527,13.5361,153459.0
2024-10-10 12:00:00,14.83,14.86,14.83,14.86,220155.0,13.527,13.5543,13.527,13.5543,220155.0
2024-10-10 12:10:00,14.86,14.87,14.85,14.87,98870.0,13.5543,13.5635,13.5452,13.5635,98870.0
2024-10-10 12:20:00,14.87,14.88,14.85,14.88,216190.0,13.5635,13.5726,13.5452,13.5726,216190.0
2024-10-10 12:30:00,14.88,14.9,14.87,14.9,147904.0,13.5726,13.5908,13.5635,13.5908,147904.0
2024-10-10 12:40:00,14.89,14.9,14.87,14.87,132063.0,13.5817,13.5908,13.5635,13.5635,132063.0
2024-10-10 12:50:00,14.88,14.89,14.86,14.87,184320.0,13.5726,13.5817,13.5543,13.5635,184320.0
2024-10-10 13:00:00,14.87,14.87,14.82,14.82,168093.0,13.5635,13.5635,13.5178,13.5178,168093.0
2024-10-10 13:10:00,14.82,14.85,14.81,14.85,168393.0,13.5178,13.5452,13.5087,13.5452,168393.0
2024-10-10 13:20:00,14.85,14.87,14.84,14.86,164629.0,13.5452,13.5635,13.5361,13.5543,164629.0
2024-10-10 13:30:00,14.86,14.88,14.85,14.88,146317.0,13.5543,13.5726,13.5452,13.5726,146317.0
2024-10-10 13:40:00,14.88,14.9,14.87,14.9,61466.0,13.5726,13.5908,13.5635,13.5908,61466.0
2024-10-10 13:50:00,14.89,14.9,14.88,14.9,112831.0,13.5817,13.5908,13.5726,13.5908,112831.0
2024-10-10 14:00:00,14.89,14.91,14.89,14.9,166859.0,13.5817,13.5999,13.5817,13.5908,166859.0
2024-10-10 14:10:00,14.9,14.9,14.88,14.9,78135.0,13.5908,13.5908,13.5726,13.5908,78135.0
2024-10-10 14:20:00,14.89,14.91,14.89,14.91,62060.0,13.5817,13.5999,13.5817,13.5999,62060.0
2024-10-10 14:30:00,14.9,14.91,14.88,14.89,96101.0,13.5908,13.5999,13.5726,13.5817,96101.0
2024-10-10 14:40:00,14.89,14.9,14.87,14.9,135877.0,13.5817,13.5908,13.5635,13.5908,135877.0
2024-10-10 14:50:00,14.9,14.91,14.89,14.9,182690.0,13.5908,13.5999,13.5817,13.5908,182690.0
2024-10-10 15:00:00,14.91,14.92,14.9,14.91,129857.0,13.5999,13.6091,13.5908,13.5999,129857.0
2024-10-10 15:10:00,14.91,14.91,14.89,14.9,80856.0,13.5999,13.5999,13.5817,13.5908,80856.0
2024-10-10 15:20:00,14.9,14.91,14.89,14.9,173836.0,13.5908,13.5999,13.5817,13.5908,173836.0
2024-10-10 15:30:00,14.91,14.93,14.9,14.93,212955.0,13.5999,13.6182,13.5908,13.6182,212955.0
2024-10-10 15:40:00,14.93,14.93,14.91,14.91,219423.0,13.6182,13.6182,13.5999,13.5999,219423.0
2024-10-10 15:50:00,14.91,14.91,14.87,14.88,729741.0,13.5999,13.5999,13.5635,13.5726,729741.0
2024-10-11 09:30:00,14.71,14.74,14.67,14.71,379820.0,13.4175,13.4449,13.381,13.4175,379820.0
2024-10-11 09:40:00,14.71,14.72,14.65,14.66,250964.0,13.4175,13.4266,13.3628,13.3719,250964.0
2024-10-11 09:50:00,14.65,14.7,14.64,14.67,198247.0,13.3628,13.4084,13.3537,13.381,198247.0
2024-10-11 10:00:00,14.66,14.69,14.64,14.68,319255.0,13.3719,13.3993,13.3537,13.3901,319255.0
2024-10-11 10:10:00,14.68,14.7,14.64,14.68,341814.0,13.3901,13.4084,13.3537,13.3901,341814.0
2024-10-11 10:20:00,14.68,14.73,14.66,14.72,154868.0,13.3901,13.4358,13.3719,13.4266,154868.0
2024-10-11 10:30:00,14.72,14.76,14.71,14.76,530421.0,13.4266,13.4631,13.4175,13.4631,530421.0
2024-10-11 10:40:00,14.76,14.77,14.71,14.72,162878.0,13.4631,13.4722,13.4175,13.4266,162878.0
2024-10-11 10:50:00,14.72,14.73,14.69,14.73,193259.0,13.4266,13.4358,13.3993,13.4358,193259.0
2024-10-11 11:00:00,14.72,14.73,14.7,14.71,109630.0,13.4266,13.4358,13.4084,13.4175,109630.0
2024-10-11 11:10:00,14.71,14.74,14.69,14.73,290039.0,13.4175,13.4449,13.3993,13.4358,290039.0
2024-10-11 11:20:00,14.73,14.75,14.72,14.75,119102.0,13.4358,13.454,13.4266,13.454,119102.0
2024-10-11 11:30:00,14.75,14.76,14.72,14.74,257787.0,13.454,13.4631,13.4266,13.4449,257787.0
2024-10-11 11:40:00,14.74,14.74,14.7,14.71,195717.0,13.4449,13.4449,13.4084,13.4175,195717.0
2024-10-11 11:50:00,14.71,14.71,14.68,14.68,213391.0,13.4175,13.4175,13.3901,13.3901,213391.0
2024-10-11 12:00:00,14.68,14.7,14.67,14.69,174646.0,13.3901,13.4084,13.381,13.3993,174646.0
2024-10-11 12:10:00,14.69,14.71,14.68,14.68,197418.0,13.3993,13.4175,13.3901,13.3901,197418.0
2024-10-11 12:20:00,14.69,14.71,14.68,14.7,183749.0,13.3993,13.4175,13.3901,13.4084,183749.0
2024-10-11 12:30:00,14.7,14.71,14.69,14.7,163100.0,13.4084,13.4175,13.3993,13.4084,163100.0
2024-10-11 12:40:00,14.7,14.72,14.68,14.71,222003.0,13.4084,13.4266,13.3901,13.4175,222003.0
2024-10-11 12:50:00,14.71,14.72,14.69,14.71,104667.0,13.4175,13.4266,13.3993,13.4175,104667.0
2024-10-11 13:00:00,14.71,14.73,14.7,14.72,109103.0,13.4175,13.4358,13.4084,13.4266,109103.0
2024-10-11 13:10:00,14.72,14.74,14.71,14.74,152957.0,13.4266,13.4449,13.4175,13.4449,152957.0
2024-10-11 13:20:00,14.74,14.76,14.73,14.75,84540.0,13.4449,13.4631,13.4358,13.454,84540.0
2024-10-11 13:30:00,14.76,14.76,14.74,14.76,151795.0,13.4631,13.4631,13.4449,13.4631,151795.0
2024-10-11 13:40:00,14.75,14.76,14.75,14.75,88253.0,13.454,13.4631,13.454,13.454,88253.0
2024-10-11 13:50:00,14.76,14.78,14.75,14.77,169017.0,13.4631,13.4814,13.454,13.4722,169017.0
2024-10-11 14:00:00,14.77,14.79,14.76,14.78,315455.0,13.4722,13.4905,13.4631,13.4814,315455.0
2024-10-11 14:10:00,14.77,14.78,14.76,14.77,114978.0,13.4722,13.4814,13.4631,13.4722,114978.0
2024-10-11 14:20:00,14.77,14.78,14.76,14.78,80566.0,13.4722,13.4814,13.4631,13.4814,80566.0
2024-10-11 14:30:00,14.78,14.78,14.75,14.75,121420.0,13.4814,13.4814,13.454,13.454,121420.0
2024-10-11 14:40:00,14.75,14.77,14.74,14.76,169198.0,13.454,13.4722,13.4449,13.4631,169198.0
2024-10-11 14:50:00,14.77,14.78,14.75,14.76,192731.0,13.4722,13.4814,13.454,13.4631,192731.0
2024-10-11 15:00:00,14.75,14.76,14.75,14.75,55534.0,13.454,13.4631,13.454,13.454,55534.0
2024-10-11 15:10:00,14.75,14.76,14.73,14.75,227324.0,13.454,13.4631,13.4358,13.454,227324.0
2024-10-11 15:20:00,14.75,14.76,14.74,14.76,157086.0,13.454,13.4631,13.4449,13.4631,157086.0
2024-10-11 15:30:00,14.75,14.76,14.74,14.75,179626.0,13.454,13.4631,13.4449,13.454,179626.0
2024-10-11 15:40:00,14.75,14.76,14.73,14.75,248429.0,13.454,13.4631,13.4358,13.454,248429.0
2024-10-11 15:50:00,14.75,14.78,14.73,14.74,882723.0,13.454,13.4814,13.4358,13.4449,882723.0
2024-10-14 09:30:00,14.71,14.74,14.67,14.68,216831.0,13.4175,13.4449,13.381,13.3901,216831.0
2024-10-14 09:40:00,14.67,14.76,14.67,14.75,225450.0,13.381,13.4631,13.381,13.454,225450.0
2024-10-14 09:50:00,14.75,14.76,14.7,14.7,147276.0,13.454,13.4631,13.4084,13.4084,147276.0
2024-10-14 10:00:00,14.7,14.73,14.69,14.73,130616.0,13.4084,13.4358,13.3993,13.4358,130616.0
2024-10-14 10:10:00,14.72,14.74,14.69,14.69,184369.0,13.4266,13.4449,13.3993,13.3993,184369.0
2024-10-14 10:20:00,14.69,14.72,14.69,14.7,84805.0,13.3993,13.4266,13.3993,13.4084,84805.0
2024-10-14 10:30:00,14.7,14.71,14.68,14.7,126280.0,13.4084,13.4175,13.3901,13.4084,126280.0
2024-10-14 10:40:00,14.7,14.73,14.69,14.73,185320.0,13.4084,13.4358,13.3993,13.4358,185320.0
2024-10-14 10:50:00,14.73,14.77,14.72,14.76,194565.0,13.4358,13.4722,13.4266,13.4631,194565.0
2024-10-14 11:00:00,14.77,14.79,14.76,14.77,126071.0,13.4722,13.4905,13.4631,13.4722,126071.0
2024-10-14 11:10:00,14.77,14.78,14.73,14.74,76608.0,13.4722,13.4814,13.4358,13.4449,76608.0
2024-10-14 11:20:00,14.74,14.74,14.72,14.74,82759.0,13.4449,13.4449,13.4266,13.4449,82759.0
2024-10-14 11:30:00,14.74,14.75,14.73,14.75,141276.0,13.4449,13.454,13.4358,13.454,141276.0
2024-10-14 11:40:00,14.75,14.78,14.74,14.78,151288.0,13.454,13.4814,13.4449,13.4814,151288.0
2024-10-14 11:50:00,14.78,14.8,14.77,14.79,215831.0,13.4814,13.4996,13.4722,13.4905,215831.0
2024-10-14 12:00:00,14.8,14.82,14.79,14.82,235032.0,13.4996,13.5178,13.4905,13.5178,235032.0
2024-10-14 12:10:00,14.82,14.83,14.8,14.81,193859.0,13.5178,13.527,13.4996,13.5087,193859.0
2024-10-14 12:20:00,14.81,14.81,14.8,14.81,58974.0,13.5087,13.5087,13.4996,13.5087,58974.0
2024-10-14 12:30:00,14.81,14.93,14.8,14.86,1267671.0,13.5087,13.6182,13.4996,13.5543,1267671.0
2024-10-14 12:40:00,14.85,14.87,14.8,14.82,506939.0,13.5452,13.5635,13.4996,13.5178,506939.0
2024-10-14 12:50:00,14.82,14.85,14.81,14.85,199993.0,13.5178,13.5452,13.5087,13.5452,199993.0
2024-10-14 13:00:00,14.84,14.85,14.78,14.79,227172.0,13.5361,13.5452,13.4814,13.4905,227172.0
2024-10-14 13:10:00,14.79,14.81,14.78,14.81,168585.0,13.4905,13.5087,13.4814,13.5087,168585.0
2024-10-14 13:20:00,14.81,14.82,14.77,14.8,646830.0,13.5087,13.5178,13.4722,13.4996,646830.0
2024-10-14 13:30:00,14.81,14.88,14.8,14.85,377395.0,13.5087,13.5726,13.4996,13.5452,377395.0
2024-10-14 13:40:00,14.85,14.92,14.85,14.91,336691.0,13.5452,13.6091,13.5452,13.5999,336691.0
2024-10-14 13:50:00,14.91,14.92,14.88,14.88,359343.0,13.5999,13.6091,13.5726,13.5726,359343.0
2024-10-14 14:00:00,14.88,14.91,14.86,14.9,271839.0,13.5726,13.5999,13.5543,13.5908,271839.0
2024-10-14 14:10:00,14.89,14.9,14.88,14.9,175654.0,13.5817,13.5908,13.5726,13.5908,175654.0
2024-10-14 14:20:00,14.89,14.9,14.85,14.87,181368.0,13.5817,13.5908,13.5452,13.5635,181368.0
2024-10-14 14:30:00,14.87,14.9,14.85,14.9,464904.0,13.5635,13.5908,13.5452,13.5908,464904.0
2024-10-14 14:40:00,14.9,14.92,14.88,14.9,400161.0,13.5908,13.6091,13.5726,13.5908,400161.0
2024-10-14 14:50:00,14.89,14.89,14.86,14.88,237239.0,13.5817,13.5817,13.5543,13.5726,237239.0
2024-10-14 15:00:00,14.88,14.88,14.84,14.85,258557.0,13.5726,13.5726,13.5361,13.5452,258557.0
2024-10-14 15:10:00,14.85,14.87,14.84,14.84,100202.0,13.5452,13.5635,13.5361,13.5361,100202.0
2024-10-14 15:20:00,14.84,14.85,14.83,14.84,200698.0,13.5361,13.5452,13.527,13.5361,200698.0
2024-10-14 15:30:00,14.84,14.84,14.82,14.84,209650.0,13.5361,13.5361,13.5178,13.5361,209650.0
2024-10-14 15:40:00,14.84,14.85,14.83,14.85,251024.0,13.5361,13.5452,13.527,13.5452,251024.0
2024-10-14 15:50:00,14.84,14.85,14.82,14.82,1039432.0,13.5361,13.5452,13.5178,13.5178,1039432.0
2024-10-15 09:30:00,14.52,14.55,14.46,14.48,1438853.0,13.2442,13.2716,13.1895,13.2077,1438853.0
2024-10-15 09:40:00,14.48,14.49,14.46,14.48,506054.0,13.2077,13.2168,13.1895,13.2077,506054.0
2024-10-15 09:50:00,14.49,14.54,14.48,14.52,389796.0,13.2168,13.2624,13.2077,13.2442,389796.0
2024-10-15 10:00:00,14.51,14.52,14.48,14.5,438299.0,13.2351,13.2442,13.2077,13.226,438299.0
2024-10-15 10:10:00,14.5,14.51,14.47,14.5,245567.0,13.226,13.2351,13.1986,13.226,245567.0
2024-10-15 10:20:00,14.49,14.5,14.45,14.46,600799.0,13.2168,13.226,13.1804,13.1895,600799.0
2024-10-15 10:30:00,14.47,14.49,14.45,14.49,414916.0,13.1986,13.2168,13.1804,13.2168,414916.0
2024-10-15 10:40:00,14.48,14.51,14.47,14.51,258452.0,13.2077,13.2351,13.1986,13.2351,258452.0
2024-10-15 10:50:00,14.51,14.52,14.49,14.5,217394.0,13.2351,13.2442,13.2168,13.226,217394.0
2024-10-15 11:00:00,14.5,14.51,14.48,14.49,256247.0,13.226,13.2351,13.2077,13.2168,256247.0
2024-10-15 11:10:00,14.49,14.49,14.46,14.46,152138.0,13.2168,13.2168,13.1895,13.1895,152138.0
2024-10-15 11:20:00,14.46,14.48,14.43,14.45,412309.0,13.1895,13.2077,13.1621,13.1804,412309.0
2024-10-15 11:30:00,14.45,14.47,14.44,14.45,264185.0,13.1804,13.1986,13.1712,13.1804,264185.0
2024-10-15 11:40:00,14.45,14.45,14.43,14.44,87681.0,13.1804,13.1804,13.1621,13.1712,87681.0
2024-10-15 11:50:00,14.44,14.44,14.4,14.41,244936.0,13.1712,13.1712,13.1348,13.1439,244936.0
2024-10-15 12:00:00,14.41,14.44,14.4,14.42,182528.0,13.1439,13.1712,13.1348,13.153,182528.0
2024-10-15 12:10:00,14.43,14.43,14.41,14.43,147911.0,13.1621,13.1621,13.1439,13.1621,147911.0
2024-10-15 12:20:00,14.43,14.44,14.42,14.43,90683.0,13.1621,13.1712,13.153,13.1621,90683.0
2024-10-15 12:30:00,14.43,14.44,14.42,14.44,99600.0,13.1621,13.1712,13.153,13.1712,99600.0
2024-10-15 12:40:00,14.44,14.44,14.4,14.41,292210.0,13.1712,13.1712,13.1348,13.1439,292210.0
2024-10-15 12:50:00,14.41,14.45,14.4,14.45,193159.0,13.1439,13.1804,13.1348,13.1804,193159.0
2024-10-15 13:00:00,14.44,14.45,14.41,14.41,180822.0,13.1712,13.1804,13.1439,13.1439,180822.0
2024-10-15 13:10:00,14.42,14.43,14.41,14.43,418225.0,13.153,13.1621,13.1439,13.1621,418225.0
2024-10-15 13:20:00,14.43,14.43,14.41,14.43,209019.0,13.1621,13.1621,13.1439,13.1621,209019.0
2024-10-15 13:30:00,14.42,14.44,14.42,14.43,193387.0,13.153,13.1712,13.153,13.1621,193387.0
2024-10-15 13:40:00,14.43,14.44,14.41,14.42,358384.0,13.1621,13.1712,13.1439,13.153,358384.0
2024-10-15 13:50:00,14.43,14.43,14.42,14.43,140944.0,13.1621,13.1621,13.153,13.1621,140944.0
2024-10-15 14:00:00,14.43,14.43,14.41,14.43,178983.0,13.1621,13.1621,13.1439,13.1621,178983.0
2024-10-15 14:10:00,14.43,14.44,14.4,14.43,294544.0,13.1621,13.1712,13.1348,13.1621,294544.0
2024-10-15 14:20:00,14.43,14.43,14.41,14.42,156318.0,13.1621,13.1621,13.1439,13.153,156318.0
2024-10-15 14:30:00,14.42,14.43,14.41,14.43,92822.0,13.153,13.1621,13.1439,13.1621,92822.0
2024-10-15 14:40:00,14.43,14.44,14.42,14.44,276417.0,13.1621,13.1712,13.153,13.1712,276417.0
2024-10-15 14:50:00,14.44,14.45,14.43,14.44,130576.0,13.1712,13.1804,13.1621,13.1712,130576.0
2024-10-15 15:00:00,14.44,14.45,14.43,14.44,221606.0,13.1712,13.1804,13.1621,13.1712,221606.0
2024-10-15 15:10:00,14.45,14.46,14.44,14.45,173302.0,13.1804,13.1895,13.1712,13.1804,173302.0
2024-10-15 15:20:00,14.44,14.45,14.44,14.44,167075.0,13.1712,13.1804,13.1712,13.1712,167075.0
2024-10-15 15:30:00,14.45,14.45,14.42,14.43,362022.0,13.1804,13.1804,13.153,13.1621,362022.0
2024-10-15 15:40:00,14.43,14.43,14.39,14.4,799151.0,13.1621,13.1621,13.1256,13.1348,799151.0
2024-10-15 15:50:00,14.41,14.43,14.4,14.43,1951418.0,13.1439,13.1621,13.1348,13.1621,1951418.0
2024-10-16 09:30:00,14.42,14.53,14.41,14.52,409856.0,13.153,13.2533,13.1439,13.2442,409856.0
2024-10-16 09:40:00,14.51,14.52,14.48,14.51,208312.0,13.2351,13.2442,13.2077,13.2351,208312.0
2024-10-16 09:50:00,14.5,14.5,14.45,14.46,117208.0,13.226,13.226,13.1804,13.1895,117208.0
2024-10-16 10:00:00,14.46,14.52,14.45,14.51,197338.0,13.1895,13.2442,13.1804,13.2351,197338.0
2024-10-16 10:10:00,14.51,14.52,14.49,14.5,247982.0,13.2351,13.2442,13.2168,13.226,247982.0
2024-10-16 10:20:00,14.49,14.5,14.46,14.47,276275.0,13.2168,13.226,13.1895,13.1986,276275.0
2024-10-16 10:30:00,14.47,14.49,14.44,14.45,121337.0,13.1986,13.2168,13.1712,13.1804,121337.0
2024-10-16 10:40:00,14.45,14.49,14.44,14.48,114830.0,13.1804,13.2168,13.1712,13.2077,114830.0
2024-10-16 10:50:00,14.48,14.53,14.47,14.53,163280.0,13.2077,13.2533,13.1986,13.2533,163280.0
2024-10-16 11:00:00,14.53,14.53,14.48,14.49,179481.0,13.2533,13.2533,13.2077,13.2168,179481.0
2024-10-16 11:10:00,14.49,14.5,14.47,14.47,265351.0,13.2168,13.226,13.1986,13.1986,265351.0
2024-10-16 11:20:00,14.48,14.48,14.45,14.48,173427.0,13.2077,13.2077,13.1804,13.2077,173427.0
2024-10-16 11:30:00,14.48,14.48,14.45,14.48,185516.0,13.2077,13.2077,13.1804,13.2077,185516.0
2024-10-16 11:40:00,14.47,14.48,14.46,14.46,186449.0,13.1986,13.2077,13.1895,13.1895,186449.0
2024-10-16 11:50:00,14.46,14.48,14.45,14.46,160617.0,13.1895,13.2077,13.1804,13.1895,160617.0
2024-10-16 12:00:00,14.45,14.48,14.45,14.48,166938.0,13.1804,13.2077,13.1804,13.2077,166938.0
2024-10-16 12:10:00,14.48,14.49,14.46,14.48,171383.0,13.2077,13.2168,13.1895,13.2077,171383.0
2024-10-16 12:20:00,14.48,14.49,14.45,14.45,113172.0,13.2077,13.2168,13.1804,13.1804,113172.0
2024-10-16 12:30:00,14.46,14.46,14.42,14.44,232222.0,13.1895,13.1895,13.153,13.1712,232222.0
2024-10-16 12:40:00,14.44,14.45,14.43,14.44,150913.0,13.1712,13.1804,13.1621,13.1712,150913.0
2024-10-16 12:50:00,14.43,14.44,14.42,14.43,113839.0,13.1621,13.1712,13.153,13.1621,113839.0
2024-10-16 13:00:00,14.43,14.45,14.42,14.45,174344.0,13.1621,13.1804,13.153,13.1804,174344.0
2024-10-16 13:10:00,14.44,14.48,14.43,14.46,248665.0,13.1712,13.2077,13.1621,13.1895,248665.0
2024-10-16 13:20:00,14.46,14.5,14.46,14.5,352767.0,13.1895,13.226,13.1895,13.226,352767.0
2024-10-16 13:30:00,14.5,14.5,14.46,14.46,190453.0,13.226,13.226,13.1895,13.1895,190453.0
2024-10-16 13:40:00,14.46,14.47,14.43,14.44,237235.0,13.1895,13.1986,13.1621,13.1712,237235.0
2024-10-16 13:50:00,14.44,14.45,14.43,14.45,128336.0,13.1712,13.1804,13.1621,13.1804,128336.0
2024-10-16 14:00:00,14.44,14.45,14.44,14.45,96166.0,13.1712,13.1804,13.1712,13.1804,96166.0
2024-10-16 14:10:00,14.45,14.45,14.43,14.44,171971.0,13.1804,13.1804,13.1621,13.1712,171971.0
2024-10-16 14:20:00,14.44,14.45,14.42,14.45,188109.0,13.1712,13.1804,13.153,13.1804,188109.0
2024-10-16 14:30:00,14.45,14.45,14.43,14.45,148790.0,13.1804,13.1804,13.1621,13.1804,148790.0
2024-10-16 14:40:00,14.44,14.45,14.43,14.43,218103.0,13.1712,13.1804,13.1621,13.1621,218103.0
2024-10-16 14:50:00,14.44,14.44,14.42,14.43,106175.0,13.1712,13.1712,13.153,13.1621,106175.0
2024-10-16 15:00:00,14.42,14.43,14.4,14.4,191087.0,13.153,13.1621,13.1348,13.1348,191087.0
2024-10-16 15:10:00,14.4,14.42,14.4,14.42,162730.0,13.1348,13.153,13.1348,13.153,162730.0
2024-10-16 15:20:00,14.42,14.42,14.4,14.41,213684.0,13.153,13.153,13.1348,13.1439,213684.0
2024-10-16 15:30:00,14.42,14.43,14.4,14.42,276681.0,13.153,13.1621,13.1348,13.153,276681.0
2024-10-16 15:40:00,14.42,14.42,14.4,14.41,266009.0,13.153,13.153,13.1348,13.1439,266009.0
2024-10-16 15:50:00,14.41,14.41,14.39,14.4,709991.0,13.1439,13.1439,13.1256,13.1348,709991.0
2024-10-17 09:30:00,14.29,14.34,14.25,14.34,557303.0,13.0344,13.08,12.9979,13.08,557303.0
2024-10-17 09:40:00,14.33,14.36,14.3,14.33,278154.0,13.0709,13.0983,13.0435,13.0709,278154.0
2024-10-17 09:50:00,14.33,14.35,14.31,14.32,117690.0,13.0709,13.0891,13.0527,13.0618,117690.0
2024-10-17 10:00:00,14.32,14.36,14.3,14.35,205873.0,13.0618,13.0983,13.0435,13.0891,205873.0
2024-10-17 10:10:00,14.36,14.36,14.31,14.33,159300.0,13.0983,13.0983,13.0527,13.0709,159300.0
2024-10-17 10:20:00,14.33,14.34,14.31,14.32,100046.0,13.0709,13.08,13.0527,13.0618,100046.0
2024-10-17 10:30:00,14.32,14.33,14.31,14.33,120541.0,13.0618,13.0709,13.0527,13.0709,120541.0
2024-10-17 10:40:00,14.33,14.33,14.3,14.31,160087.0,13.0709,13.0709,13.0435,13.0527,160087.0
2024-10-17 10:50:00,14.31,14.32,14.29,14.31,100768.0,13.0527,13.0618,13.0344,13.0527,100768.0
2024-10-17 11:00:00,14.3,14.32,14.29,14.32,133772.0,13.0435,13.0618,13.0344,13.0618,133772.0
2024-10-17 11:10:00,14.32,14.32,14.29,14.31,150984.0,13.0618,13.0618,13.0344,13.0527,150984.0
2024-10-17 11:20:00,14.31,14.31,14.26,14.28,432716.0,13.0527,13.0527,13.0071,13.0253,432716.0
2024-10-17 11:30:00,14.28,14.29,14.27,14.29,129437.0,13.0253,13.0344,13.0162,13.0344,129437.0
2024-10-17 11:40:00,14.29,14.29,14.26,14.28,62528.0,13.0344,13.0344,13.0071,13.0253,62528.0
2024-10-17 11:50:00,14.28,14.28,14.26,14.27,115781.0,13.0253,13.0253,13.0071,13.0162,115781.0
2024-10-17 12:00:00,14.27,14.27,14.25,14.26,115954.0,13.0162,13.0162,12.9979,13.0071,115954.0
2024-10-17 12:10:00,14.26,14.26,14.25,14.26,181384.0,13.0071,13.0071,12.9979,13.0071,181384.0
2024-10-17 12:20:00,14.26,14.28,14.25,14.28,421579.0,13.0071,13.0253,12.9979,13.0253,421579.0
2024-10-17 12:30:00,14.28,14.3,14.27,14.29,148722.0,13.0253,13.0435,13.0162,13.0344,148722.0
2024-10-17 12:40:00,14.29,14.3,14.27,14.27,239062.0,13.0344,13.0435,13.0162,13.0162,239062.0
2024-10-17 12:50:00,14.28,14.28,14.27,14.27,60071.0,13.0253,13.0253,13.0162,13.0162,60071.0
2024-10-17 13:00:00,14.28,14.28,14.25,14.27,276427.0,13.0253,13.0253,12.9979,13.0162,276427.0
2024-10-17 13:10:00,14.27,14.28,14.26,14.27,400907.0,13.0162,13.0253,13.0071,13.0162,400907.0
2024-10-17 13:20:00,14.27,14.27,14.25,14.26,330064.0,13.0162,13.0162,12.9979,13.0071,330064.0
2024-10-17 13:30:00,14.26,14.26,14.25,14.26,137799.0,13.0071,13.0071,12.9979,13.0071,137799.0
2024-10-17 13:40:00,14.25,14.27,14.25,14.26,196448.0,12.9979,13.0162,12.9979,13.0071,196448.0
2024-10-17 13:50:00,14.26,14.28,14.25,14.27,295401.0,13.0071,13.0253,12.9979,13.0162,295401.0
2024-10-17 14:00:00,14.28,14.28,14.27,14.28,76181.0,13.0253,13.0253,13.0162,13.0253,76181.0
2024-10-17 14:10:00,14.28,14.3,14.27,14.29,173274.0,13.0253,13.0435,13.0162,13.0344,173274.0
2024-10-17 14:20:00,14.29,14.3,14.29,14.29,96379.0,13.0344,13.0435,13.0344,13.0344,96379.0
2024-10-17 14:30:00,14.29,14.31,14.27,14.28,175203.0,13.0344,13.0527,13.0162,13.0253,175203.0
2024-10-17 14:40:00,14.28,14.29,14.27,14.29,105157.0,13.0253,13.0344,13.0162,13.0344,105157.0
2024-10-17 14:50:00,14.29,14.29,14.27,14.28,187006.0,13.0344,13.0344,13.0162,13.0253,187006.0
2024-10-17 15:00:00,14.28,14.3,14.27,14.29,145423.0,13.0253,13.0435,13.0162,13.0344,145423.0
2024-10-17 15:10:00,14.29,14.3,14.29,14.29,133553.0,13.0344,13.0435,13.0344,13.0344,133553.0
2024-10-17 15:20:00,14.29,14.31,14.29,14.31,207774.0,13.0344,13.0527,13.0344,13.0527,207774.0
2024-10-17 15:30:00,14.31,14.31,14.3,14.31,102506.0,13.0527,13.0527,13.0435,13.0527,102506.0
2024-10-17 15:40:00,14.31,14.32,14.3,14.32,214830.0,13.0527,13.0618,13.0435,13.0618,214830.0
2024-10-17 15:50:00,14.32,14.33,14.3,14.3,1213345.0,13.0618,13.0709,13.0435,13.0435,1213345.0
2024-10-18 09:30:00,14.38,14.43,14.33,14.34,309453.0,13.1165,13.1621,13.0709,13.08,309453.0
2024-10-18 09:40:00,14.34,14.35,14.3,14.32,224377.0,13.08,13.0891,13.0435,13.0618,224377.0
2024-10-18 09:50:00,14.32,14.36,14.26,14.27,366256.0,13.0618,13.0983,13.0071,13.0162,366256.0
2024-10-18 10:00:00,14.27,14.28,14.25,14.25,230242.0,13.0162,13.0253,12.9979,12.9979,230242.0
2024-10-18 10:10:00,14.25,14.26,14.2,14.21,574260.0,12.9979,13.0071,12.9523,12.9614,574260.0
2024-10-18 10:20:00,14.21,14.22,14.18,14.18,301009.0,12.9614,12.9706,12.9341,12.9341,301009.0
2024-10-18 10:30:00,14.18,14.2,14.16,14.17,319349.0,12.9341,12.9523,12.9158,12.925,319349.0
2024-10-18 10:40:00,14.17,14.2,14.16,14.2,282442.0,12.925,12.9523,12.9158,12.9523,282442.0
2024-10-18 10:50:00,14.2,14.2,14.16,14.18,226018.0,12.9523,12.9523,12.9158,12.9341,226018.0
2024-10-18 11:00:00,14.18,14.2,14.16,14.17,164832.0,12.9341,12.9523,12.9158,12.925,164832.0
2024-10-18 11:10:00,14.16,14.17,14.15,14.17,144207.0,12.9158,12.925,12.9067,12.925,144207.0
2024-10-18 11:20:00,14.17,14.17,14.14,14.16,195050.0,12.925,12.925,12.8976,12.9158,195050.0
2024-10-18 11:30:00,14.16,14.17,14.15,14.17,138297.0,12.9158,12.925,12.9067,12.925,138297.0
2024-10-18 11:40:00,14.17,14.17,14.13,14.13,326040.0,12.925,12.925,12.8885,12.8885,326040.0
2024-10-18 11:50:00,14.13,14.14,14.12,14.14,188938.0,12.8885,12.8976,12.8794,12.8976,188938.0
2024-10-18 12:00:00,14.13,14.16,14.13,14.16,221463.0,12.8885,12.9158,12.8885,12.9158,221463.0
2024-10-18 12:10:00,14.16,14.16,14.14,14.16,446255.0,12.9158,12.9158,12.8976,12.9158,446255.0
2024-10-18 12:20:00,14.16,14.2,14.15,14.18,553374.0,12.9158,12.9523,12.9067,12.9341,553374.0
2024-10-18 12:30:00,14.18,14.19,14.16,14.16,289718.0,12.9341,12.9432,12.9158,12.9158,289718.0
2024-10-18 12:40:00,14.17,14.17,14.15,14.15,213242.0,12.925,12.925,12.9067,12.9067,213242.0
2024-10-18 12:50:00,14.15,14.17,14.15,14.17,179809.0,12.9067,12.925,12.9067,12.925,179809.0
2024-10-18 13:00:00,14.17,14.18,14.16,14.18,228540.0,12.925,12.9341,12.9158,12.9341,228540.0
2024-10-18 13:10:00,14.18,14.18,14.17,14.18,117105.0,12.9341,12.9341,12.925,12.9341,117105.0
2024-10-18 13:20:00,14.18,14.19,14.17,14.18,74621.0,12.9341,12.9432,12.925,12.9341,74621.0
2024-10-18 13:30:00,14.17,14.18,14.16,14.17,120003.0,12.925,12.9341,12.9158,12.925,120003.0
2024-10-18 13:40:00,14.17,14.18,14.16,14.17,161443.0,12.925,12.9341,12.9158,12.925,161443.0
2024-10-18 13:50:00,14.17,14.17,14.15,14.15,99535.0,12.925,12.925,12.9067,12.9067,99535.0
2024-10-18 14:00:00,14.16,14.17,14.15,14.15,157887.0,12.9158,12.925,12.9067,12.9067,157887.0
2024-10-18 14:10:00,14.15,14.16,14.14,14.15,248422.0,12.9067,12.9158,12.8976,12.9067,248422.0
2024-10-18 14:20:00,14.15,14.16,14.13,14.16,280827.0,12.9067,12.9158,12.8885,12.9158,280827.0
2024-10-18 14:30:00,14.15,14.16,14.14,14.14,88271.0,12.9067,12.9158,12.8976,12.8976,88271.0
2024-10-18 14:40:00,14.14,14.16,14.14,14.16,110270.0,12.8976,12.9158,12.8976,12.9158,110270.0
2024-10-18 14:50:00,14.15,14.17,14.15,14.17,109443.0,12.9067,12.925,12.9067,12.925,109443.0
2024-10-18 15:00:00,14.17,14.17,14.15,14.16,186271.0,12.925,12.925,12.9067,12.9158,186271.0
2024-10-18 15:10:00,14.16,14.16,14.15,14.16,101780.0,12.9158,12.9158,12.9067,12.9158,101780.0
2024-10-18 15:20:00,14.15,14.16,14.15,14.16,157774.0,12.9067,12.9158,12.9067,12.9158,157774.0
2024-10-18 15:30:00,14.16,14.16,14.14,14.15,178955.0,12.9158,12.9158,12.8976,12.9067,178955.0
2024-10-18 15:40:00,14.15,14.16,14.14,14.16,297635.0,12.9067,12.9158,12.8976,12.9158,297635.0
2024-10-18 15:50:00,14.16,14.16,14.15,14.16,891203.0,12.9158,12.9158,12.9067,12.9158,891203.0
2024-10-21 09:30:00,14.15,14.16,14.01,14.04,643534.0,12.9067,12.9158,12.779,12.8064,643534.0
2024-10-21 09:40:00,14.04,14.06,13.98,14.06,837112.0,12.8064,12.8246,12.7517,12.8246,837112.0
2024-10-21 09:50:00,14.06,14.09,14.04,14.04,158845.0,12.8246,12.852,12.8064,12.8064,158845.0
2024-10-21 10:00:00,14.04,14.1,14.03,14.1,514870.0,12.8064,12.8611,12.7973,12.8611,514870.0
2024-10-21 10:10:00,14.1,14.1,14.05,14.06,249168.0,12.8611,12.8611,12.8155,12.8246,249168.0
2024-10-21 10:20:00,14.06,14.06,13.99,14.02,304605.0,12.8246,12.8246,12.7608,12.7881,304605.0
2024-10-21 10:30:00,14.02,14.04,14.01,14.04,134648.0,12.7881,12.8064,12.779,12.8064,134648.0
2024-10-21 10:40:00,14.04,14.06,14.03,14.03,861107.0,12.8064,12.8246,12.7973,12.7973,861107.0
2024-10-21 10:50:00,14.04,14.04,14.01,14.02,314491.0,12.8064,12.8064,12.779,12.7881,314491.0
2024-10-21 11:00:00,14.02,14.03,14.0,14.01,186848.0,12.7881,12.7973,12.7699,12.779,186848.0
2024-10-21 11:10:00,14.01,14.02,13.99,14.01,265655.0,12.779,12.7881,12.7608,12.779,265655.0
2024-10-21 11:20:00,14.0,14.01,13.96,13.96,231465.0,12.7699,12.779,12.7334,12.7334,231465.0
2024-10-21 11:30:00,13.97,13.97,13.94,13.94,290938.0,12.7425,12.7425,12.7152,12.7152,290938.0
2024-10-21 11:40:00,13.94,13.98,13.93,13.97,345508.0,12.7152,12.7517,12.706,12.7425,345508.0
2024-10-21 11:50:00,13.98,13.98,13.96,13.96,150329.0,12.7517,12.7517,12.7334,12.7334,150329.0
2024-10-21 12:00:00,13.96,13.97,13.93,13.94,275707.0,12.7334,12.7425,12.706,12.7152,275707.0
2024-10-21 12:10:00,13.93,13.95,13.93,13.94,114223.0,12.706,12.7243,12.706,12.7152,114223.0
2024-10-21 12:20:00,13.94,13.96,13.93,13.95,100041.0,12.7152,12.7334,12.706,12.7243,100041.0
2024-10-21 12:30:00,13.96,13.96,13.93,13.95,153492.0,12.7334,12.7334,12.706,12.7243,153492.0
2024-10-21 12:40:00,13.95,13.95,13.93,13.93,95432.0,12.7243,12.7243,12.706,12.706,95432.0
2024-10-21 12:50:00,13.94,13.95,13.93,13.95,90732.0,12.7152,12.7243,12.706,12.7243,90732.0
2024-10-21 13:00:00,13.94,13.97,13.94,13.97,165295.0,12.7152,12.7425,12.7152,12.7425,165295.0
2024-10-21 13:10:00,13.97,13.97,13.95,13.95,133693.0,12.7425,12.7425,12.7243,12.7243,133693.0
2024-10-21 13:20:00,13.95,13.96,13.94,13.96,124904.0,12.7243,12.7334,12.7152,12.7334,124904.0
2024-10-21 13:30:00,13.96,13.96,13.95,13.96,73352.0,12.7334,12.7334,12.7243,12.7334,73352.0
2024-10-21 13:40:00,13.96,13.96,13.94,13.95,125873.0,12.7334,12.7334,12.7152,12.7243,125873.0
2024-10-21 13:50:00,13.94,13.95,13.93,13.93,186617.0,12.7152,12.7243,12.706,12.706,186617.0
2024-10-21 14:00:00,13.93,13.96,13.92,13.94,1238009.0,12.706,12.7334,12.6969,12.7152,1238009.0
2024-10-21 14:10:00,13.95,13.95,13.92,13.94,205171.0,12.7243,12.7243,12.6969,12.7152,205171.0
2024-10-21 14:20:00,13.93,13.94,13.93,13.94,97005.0,12.706,12.7152,12.706,12.7152,97005.0
2024-10-21 14:30:00,13.93,13.95,13.93,13.94,117188.0,12.706,12.7243,12.706,12.7152,117188.0
2024-10-21 14:40:00,13.94,13.96,13.94,13.95,116802.0,12.7152,12.7334,12.7152,12.7243,116802.0
2024-10-21 14:50:00,13.95,13.96,13.93,13.94,172605.0,12.7243,12.7334,12.706,12.7152,172605.0
2024-10-21 15:00:00,13.94,13.95,13.93,13.94,156610.0,12.7152,12.7243,12.706,12.7152,156610.0
2024-10-21 15:10:00,13.95,13.95,13.94,13.95,70721.0,12.7243,12.7243,12.7152,12.7243,70721.0
2024-10-21 15:20:00,13.95,13.95,13.94,13.94,117700.0,12.7243,12.7243,12.7152,12.7152,117700.0
2024-10-21 15:30:00,13.95,13.97,13.94,13.96,422174.0,12.7243,12.7425,12.7152,12.7334,422174.0
2024-10-21 15:40:00,13.96,13.97,13.96,13.96,311055.0,12.7334,12.7425,12.7334,12.7334,311055.0
2024-10-21 15:50:00,13.97,13.97,13.95,13.96,1036675.0,12.7425,12.7425,12.7243,12.7334,1036675.0
2024-10-22 09:30:00,13.95,14.01,13.92,13.93,356337.0,12.7243,12.779,12.6969,12.706,356337.0
2024-10-22 09:40:00,13.92,13.92,13.86,13.87,374384.0,12.6969,12.6969,12.6422,12.6513,374384.0
2024-10-22 09:50:00,13.87,13.91,13.86,13.88,212839.0,12.6513,12.6878,12.6422,12.6604,212839.0
2024-10-22 10:00:00,13.88,13.88,13.84,13.87,394024.0,12.6604,12.6604,12.624,12.6513,394024.0
2024-10-22 10:10:00,13.87,13.88,13.83,13.84,319130.0,12.6513,12.6604,12.6148,12.624,319130.0
2024-10-22 10:20:00,13.84,13.86,13.81,13.81,220752.0,12.624,12.6422,12.5966,12.5966,220752.0
2024-10-22 10:30:00,13.82,13.87,13.81,13.87,217140.0,12.6057,12.6513,12.5966,12.6513,217140.0
2024-10-22 10:40:00,13.87,13.9,13.86,13.89,217833.0,12.6513,12.6787,12.6422,12.6696,217833.0
2024-10-22 10:50:00,13.9,13.91,13.87,13.88,219338.0,12.6787,12.6878,12.6513,12.6604,219338.0
2024-10-22 11:00:00,13.88,13.89,13.86,13.87,291175.0,12.6604,12.6696,12.6422,12.6513,291175.0
2024-10-22 11:10:00,13.88,13.9,13.87,13.88,253649.0,12.6604,12.6787,12.6513,12.6604,253649.0
2024-10-22 11:20:00,13.88,13.9,13.87,13.9,207238.0,12.6604,12.6787,12.6513,12.6787,207238.0
2024-10-22 11:30:00,13.9,13.9,13.89,13.89,128747.0,12.6787,12.6787,12.6696,12.6696,128747.0
2024-10-22 11:40:00,13.9,13.92,13.88,13.92,229104.0,12.6787,12.6969,12.6604,12.6969,229104.0
2024-10-22 11:50:00,13.92,13.93,13.9,13.91,155183.0,12.6969,12.706,12.6787,12.6878,155183.0
2024-10-22 12:00:00,13.92,13.93,13.9,13.92,167864.0,12.6969,12.706,12.6787,12.6969,167864.0
2024-10-22 12:10:00,13.93,13.94,13.91,13.94,231214.0,12.706,12.7152,12.6878,12.7152,231214.0
2024-10-22 12:20:00,13.94,13.95,13.93,13.94,143312.0,12.7152,12.7243,12.706,12.7152,143312.0
2024-10-22 12:30:00,13.94,13.94,13.92,13.92,676207.0,12.7152,12.7152,12.6969,12.6969,676207.0
2024-10-22 12:40:00,13.93,13.93,13.89,13.91,308021.0,12.706,12.706,12.6696,12.6878,308021.0
2024-10-22 12:50:00,13.91,13.91,13.89,13.9,160963.0,12.6878,12.6878,12.6696,12.6787,160963.0
2024-10-22 13:00:00,13.9,13.92,13.86,13.86,546749.0,12.6787,12.6969,12.6422,12.6422,546749.0
2024-10-22 13:10:00,13.87,13.88,13.85,13.87,304643.0,12.6513,12.6604,12.6331,12.6513,304643.0
2024-10-22 13:20:00,13.87,13.88,13.86,13.87,148987.0,12.6513,12.6604,12.6422,12.6513,148987.0
2024-10-22 13:30:00,13.87,13.88,13.86,13.87,127249.0,12.6513,12.6604,12.6422,12.6513,127249.0
2024-10-22 13:40:00,13.87,13.88,13.85,13.86,312456.0,12.6513,12.6604,12.6331,12.6422,312456.0
2024-10-22 13:50:00,13.85,13.86,13.84,13.85,174539.0,12.6331,12.6422,12.624,12.6331,174539.0
2024-10-22 14:00:00,13.85,13.85,13.83,13.84,209297.0,12.6331,12.6331,12.6148,12.624,209297.0
2024-10-22 14:10:00,13.84,13.84,13.83,13.84,255797.0,12.624,12.624,12.6148,12.624,255797.0
2024-10-22 14:20:00,13.84,13.88,13.83,13.86,216492.0,12.624,12.6604,12.6148,12.6422,216492.0
2024-10-22 14:30:00,13.86,13.88,13.86,13.87,252692.0,12.6422,12.6604,12.6422,12.6513,252692.0
2024-10-22 14:40:00,13.87,13.88,13.86,13.87,239624.0,12.6513,12.6604,12.6422,12.6513,239624.0
2024-10-22 14:50:00,13.87,13.88,13.86,13.86,140448.0,12.6513,12.6604,12.6422,12.6422,140448.0
2024-10-22 15:00:00,13.86,13.87,13.85,13.87,153757.0,12.6422,12.6513,12.6331,12.6513,153757.0
2024-10-22 15:10:00,13.87,13.87,13.86,13.87,163799.0,12.6513,12.6513,12.6422,12.6513,163799.0
2024-10-22 15:20:00,13.87,13.87,13.85,13.86,186426.0,12.6513,12.6513,12.6331,12.6422,186426.0
2024-10-22 15:30:00,13.86,13.87,13.85,13.87,363602.0,12.6422,12.6513,12.6331,12.6513,363602.0
2024-10-22 15:40:00,13.87,13.88,13.85,13.88,381390.0,12.6513,12.6604,12.6331,12.6604,381390.0
2024-10-22 15:50:00,13.88,13.88,13.86,13.88,823730.0,12.6604,12.6604,12.6422,12.6604,823730.0
2024-10-23 09:30:00,13.72,13.73,13.67,13.69,459609.0,12.5145,12.5236,12.4689,12.4871,459609.0
2024-10-23 09:40:00,13.69,13.76,13.68,13.75,229514.0,12.4871,12.551,12.478,12.5419,229514.0
2024-10-23 09:50:00,13.75,13.75,13.72,13.72,138354.0,12.5419,12.5419,12.5145,12.5145,138354.0
2024-10-23 10:00:00,13.73,13.74,13.7,13.7,222037.0,12.5236,12.5327,12.4963,12.4963,222037.0
2024-10-23 10:10:00,13.7,13.71,13.67,13.68,231704.0,12.4963,12.5054,12.4689,12.478,231704.0
2024-10-23 10:20:00,13.68,13.69,13.67,13.68,224724.0,12.478,12.4871,12.4689,12.478,224724.0
2024-10-23 10:30:00,13.67,13.68,13.64,13.65,797223.0,12.4689,12.478,12.4415,12.4506,797223.0
2024-10-23 10:40:00,13.65,13.65,13.62,13.63,264045.0,12.4506,12.4506,12.4233,12.4324,264045.0
2024-10-23 10:50:00,13.63,13.66,13.62,13.66,284522.0,12.4324,12.4598,12.4233,12.4598,284522.0
2024-10-23 11:00:00,13.66,13.68,13.65,13.68,298172.0,12.4598,12.478,12.4506,12.478,298172.0
2024-10-23 11:10:00,13.68,13.69,13.66,13.69,298426.0,12.478,12.4871,12.4598,12.4871,298426.0
2024-10-23 11:20:00,13.69,13.7,13.68,13.7,382497.0,12.4871,12.4963,12.478,12.4963,382497.0
2024-10-23 11:30:00,13.7,13.72,13.7,13.71,158883.0,12.4963,12.5145,12.4963,12.5054,158883.0
2024-10-23 11:40:00,13.71,13.71,13.7,13.71,126710.0,12.5054,12.5054,12.4963,12.5054,126710.0
2024-10-23 11:50:00,13.71,13.71,13.69,13.7,215863.0,12.5054,12.5054,12.4871,12.4963,215863.0
2024-10-23 12:00:00,13.69,13.71,13.68,13.69,231288.0,12.4871,12.5054,12.478,12.4871,231288.0
2024-10-23 12:10:00,13.69,13.7,13.67,13.68,73557.0,12.4871,12.4963,12.4689,12.478,73557.0
2024-10-23 12:20:00,13.68,13.69,13.67,13.67,126670.0,12.478,12.4871,12.4689,12.4689,126670.0
2024-10-23 12:30:00,13.68,13.68,13.66,13.66,229298.0,12.478,12.478,12.4598,12.4598,229298.0
2024-10-23 12:40:00,13.67,13.67,13.65,13.67,209516.0,12.4689,12.4689,12.4506,12.4689,209516.0
2024-10-23 12:50:00,13.67,13.67,13.66,13.66,67271.0,12.4689,12.4689,12.4598,12.4598,67271.0
2024-10-23 13:00:00,13.67,13.69,13.66,13.68,197402.0,12.4689,12.4871,12.4598,12.478,197402.0
2024-10-23 13:10:00,13.68,13.69,13.65,13.66,132663.0,12.478,12.4871,12.4506,12.4598,132663.0
2024-10-23 13:20:00,13.66,13.67,13.65,13.67,106746.0,12.4598,12.4689,12.4506,12.4689,106746.0
2024-10-23 13:30:00,13.67,13.67,13.65,13.66,209869.0,12.4689,12.4689,12.4506,12.4598,209869.0
2024-10-23 13:40:00,13.66,13.67,13.65,13.67,128161.0,12.4598,12.4689,12.4506,12.4689,128161.0
2024-10-23 13:50:00,13.67,13.68,13.66,13.67,143164.0,12.4689,12.478,12.4598,12.4689,143164.0
2024-10-23 14:00:00,13.68,13.68,13.65,13.66,104966.0,12.478,12.478,12.4506,12.4598,104966.0
2024-10-23 14:10:00,13.65,13.66,13.63,13.64,235116.0,12.4506,12.4598,12.4324,12.4415,235116.0
2024-10-23 14:20:00,13.64,13.66,13.63,13.65,262059.0,12.4415,12.4598,12.4324,12.4506,262059.0
2024-10-23 14:30:00,13.66,13.67,13.65,13.67,273728.0,12.4598,12.4689,12.4506,12.4689,273728.0
2024-10-23 14:40:00,13.67,13.67,13.66,13.67,92491.0,12.4689,12.4689,12.4598,12.4689,92491.0
2024-10-23 14:50:00,13.67,13.68,13.66,13.68,125541.0,12.4689,12.478,12.4598,12.478,125541.0
2024-10-23 15:00:00,13.68,13.68,13.67,13.68,156981.0,12.478,12.478,12.4689,12.478,156981.0
2024-10-23 15:10:00,13.68,13.68,13.66,13.67,149773.0,12.478,12.478,12.4598,12.4689,149773.0
2024-10-23 15:20:00,13.67,13.67,13.66,13.67,157116.0,12.4689,12.4689,12.4598,12.4689,157116.0
2024-10-23 15:30:00,13.67,13.68,13.66,13.67,320118.0,12.4689,12.478,12.4598,12.4689,320118.0
2024-10-23 15:40:00,13.66,13.67,13.65,13.65,208890.0,12.4598,12.4689,12.4506,12.4506,208890.0
2024-10-23 15:50:00,13.66,13.68,13.65,13.66,1134441.0,12.4598,12.478,12.4506,12.4598,1134441.0
2024-10-24 09:30:00,13.58,13.64,13.57,13.62,577075.0,12.3868,12.4415,12.3777,12.4233,577075.0
2024-10-24 09:40:00,13.62,13.64,13.6,13.63,244409.0,12.4233,12.4415,12.405,12.4324,244409.0
2024-10-24 09:50:00,13.62,13.63,13.6,13.62,160801.0,12.4233,12.4324,12.405,12.4233,160801.0
2024-10-24 10:00:00,13.62,13.65,13.6,13.65,328199.0,12.4233,12.4506,12.405,12.4506,328199.0
2024-10-24 10:10:00,13.65,13.65,13.61,13.63,150885.0,12.4506,12.4506,12.4142,12.4324,150885.0
2024-10-24 10:20:00,13.62,13.63,13.61,13.63,99157.0,12.4233,12.4324,12.4142,12.4324,99157.0
2024-10-24 10:30:00,13.63,13.64,13.61,13.63,139331.0,12.4324,12.4415,12.4142,12.4324,139331.0
2024-10-24 10:40:00,13.64,13.65,13.61,13.63,199168.0,12.4415,12.4506,12.4142,12.4324,199168.0
2024-10-24 10:50:00,13.63,13.67,13.63,13.66,266579.0,12.4324,12.4689,12.4324,12.4598,266579.0
2024-10-24 11:00:00,13.66,13.7,13.66,13.7,372672.0,12.4598,12.4963,12.4598,12.4963,372672.0
2024-10-24 11:10:00,13.7,13.71,13.68,13.7,282525.0,12.4963,12.5054,12.478,12.4963,282525.0
2024-10-24 11:20:00,13.7,13.73,13.69,13.71,440716.0,12.4963,12.5236,12.4871,12.5054,440716.0
2024-10-24 11:30:00,13.71,13.72,13.68,13.71,409511.0,12.5054,12.5145,12.478,12.5054,409511.0
2024-10-24 11:40:00,13.71,13.71,13.69,13.71,213622.0,12.5054,12.5054,12.4871,12.5054,213622.0
2024-10-24 11:50:00,13.71,13.71,13.67,13.68,221535.0,12.5054,12.5054,12.4689,12.478,221535.0
2024-10-24 12:00:00,13.68,13.68,13.65,13.66,335270.0,12.478,12.478,12.4506,12.4598,335270.0
2024-10-24 12:10:00,13.66,13.66,13.63,13.64,240702.0,12.4598,12.4598,12.4324,12.4415,240702.0
2024-10-24 12:20:00,13.64,13.66,13.63,13.65,152197.0,12.4415,12.4598,12.4324,12.4506,152197.0
2024-10-24 12:30:00,13.65,13.65,13.63,13.63,94560.0,12.4506,12.4506,12.4324,12.4324,94560.0
2024-10-24 12:40:00,13.63,13.65,13.62,13.64,166312.0,12.4324,12.4506,12.4233,12.4415,166312.0
2024-10-24 12:50:00,13.64,13.65,13.64,13.64,61873.0,12.4415,12.4506,12.4415,12.4415,61873.0
2024-10-24 13:00:00,13.65,13.66,13.64,13.65,166283.0,12.4506,12.4598,12.4415,12.4506,166283.0
2024-10-24 13:10:00,13.65,13.68,13.64,13.67,177672.0,12.4506,12.478,12.4415,12.4689,177672.0
2024-10-24 13:20:00,13.68,13.7,13.67,13.69,306867.0,12.478,12.4963,12.4689,12.4871,306867.0
2024-10-24 13:30:00,13.69,13.71,13.68,13.7,173833.0,12.4871,12.5054,12.478,12.4963,173833.0
2024-10-24 13:40:00,13.7,13.71,13.67,13.68,211084.0,12.4963,12.5054,12.4689,12.478,211084.0
2024-10-24 13:50:00,13.68,13.69,13.66,13.67,253699.0,12.478,12.4871,12.4598,12.4689,253699.0
2024-10-24 14:00:00,13.67,13.68,13.66,13.67,72879.0,12.4689,12.478,12.4598,12.4689,72879.0
2024-10-24 14:10:00,13.66,13.67,13.66,13.67,135230.0,12.4598,12.4689,12.4598,12.4689,135230.0
2024-10-24 14:20:00,13.67,13.69,13.67,13.69,180383.0,12.4689,12.4871,12.4689,12.4871,180383.0
2024-10-24 14:30:00,13.69,13.72,13.68,13.7,437756.0,12.4871,12.5145,12.478,12.4963,437756.0
2024-10-24 14:40:00,13.69,13.71,13.68,13.69,167728.0,12.4871,12.5054,12.478,12.4871,167728.0
2024-10-24 14:50:00,13.69,13.72,13.68,13.71,247534.0,12.4871,12.5145,12.478,12.5054,247534.0
2024-10-24 15:00:00,13.71,13.73,13.7,13.73,289465.0,12.5054,12.5236,12.4963,12.5236,289465.0
2024-10-24 15:10:00,13.73,13.74,13.72,13.73,169032.0,12.5236,12.5327,12.5145,12.5236,169032.0
2024-10-24 15:20:00,13.73,13.76,13.72,13.75,391638.0,12.5236,12.551,12.5145,12.5419,391638.0
2024-10-24 15:30:00,13.75,13.78,13.74,13.75,520390.0,12.5419,12.5692,12.5327,12.5419,520390.0
2024-10-24 15:40:00,13.76,13.76,13.74,13.76,377741.0,12.551,12.551,12.5327,12.551,377741.0
2024-10-24 15:50:00,13.75,13.76,13.72,13.73,827571.0,12.5419,12.551,12.5145,12.5236,827571.0
2024-10-25 09:30:00,13.79,13.84,13.77,13.82,494821.0,12.5783,12.624,12.5601,12.6057,494821.0
2024-10-25 09:40:00,13.83,13.85,13.79,13.84,178057.0,12.6148,12.6331,12.5783,12.624,178057.0
2024-10-25 09:50:00,13.84,13.86,13.8,13.81,146046.0,12.624,12.6422,12.5875,12.5966,146046.0
2024-10-25 10:00:00,13.81,13.88,13.8,13.88,341597.0,12.5966,12.6604,12.5875,12.6604,341597.0
2024-10-25 10:10:00,13.88,13.91,13.87,13.89,311745.0,12.6604,12.6878,12.6513,12.6696,311745.0
2024-10-25 10:20:00,13.88,13.9,13.87,13.89,350279.0,12.6604,12.6787,12.6513,12.6696,350279.0
2024-10-25 10:30:00,13.89,13.9,13.86,13.88,455087.0,12.6696,12.6787,12.6422,12.6604,455087.0
2024-10-25 10:40:00,13.87,13.88,13.84,13.86,494890.0,12.6513,12.6604,12.624,12.6422,494890.0
2024-10-25 10:50:00,13.86,13.87,13.82,13.83,266740.0,12.6422,12.6513,12.6057,12.6148,266740.0
2024-10-25 11:00:00,13.83,13.83,13.79,13.79,435911.0,12.6148,12.6148,12.5783,12.5783,435911.0
2024-10-25 11:10:00,13.79,13.8,13.76,13.77,508650.0,12.5783,12.5875,12.551,12.5601,508650.0
2024-10-25 11:20:00,13.78,13.8,13.77,13.78,438170.0,12.5692,12.5875,12.5601,12.5692,438170.0
2024-10-25 11:30:00,13.78,13.79,13.77,13.79,440470.0,12.5692,12.5783,12.5601,12.5783,440470.0
2024-10-25 11:40:00,13.78,13.78,13.76,13.77,218472.0,12.5692,12.5692,12.551,12.5601,218472.0
2024-10-25 11:50:00,13.76,13.77,13.73,13.75,420690.0,12.551,12.5601,12.5236,12.5419,420690.0
2024-10-25 12:00:00,13.74,13.75,13.7,13.71,391988.0,12.5327,12.5419,12.4963,12.5054,391988.0
2024-10-25 12:10:00,13.72,13.72,13.7,13.71,153986.0,12.5145,12.5145,12.4963,12.5054,153986.0
2024-10-25 12:20:00,13.7,13.73,13.68,13.72,416482.0,12.4963,12.5236,12.478,12.5145,416482.0
2024-10-25 12:30:00,13.72,13.75,13.71,13.75,176438.0,12.5145,12.5419,12.5054,12.5419,176438.0
2024-10-25 12:40:00,13.75,13.76,13.74,13.76,123873.0,12.5419,12.551,12.5327,12.551,123873.0
2024-10-25 12:50:00,13.75,13.76,13.73,13.75,206655.0,12.5419,12.551,12.5236,12.5419,206655.0
2024-10-25 13:00:00,13.75,13.75,13.73,13.74,143602.0,12.5419,12.5419,12.5236,12.5327,143602.0
2024-10-25 13:10:00,13.74,13.74,13.72,13.73,160425.0,12.5327,12.5327,12.5145,12.5236,160425.0
2024-10-25 13:20:00,13.72,13.73,13.71,13.73,135010.0,12.5145,12.5236,12.5054,12.5236,135010.0
2024-10-25 13:30:00,13.72,13.72,13.7,13.72,209158.0,12.5145,12.5145,12.4963,12.5145,209158.0
2024-10-25 13:40:00,13.71,13.72,13.7,13.71,212807.0,12.5054,12.5145,12.4963,12.5054,212807.0
2024-10-25 13:50:00,13.71,13.72,13.69,13.71,221361.0,12.5054,12.5145,12.4871,12.5054,221361.0
2024-10-25 14:00:00,13.71,13.72,13.69,13.71,299665.0,12.5054,12.5145,12.4871,12.5054,299665.0
2024-10-25 14:10:00,13.71,13.73,13.71,13.73,194178.0,12.5054,12.5236,12.5054,12.5236,194178.0
2024-10-25 14:20:00,13.73,13.75,13.72,13.75,230091.0,12.5236,12.5419,12.5145,12.5419,230091.0
2024-10-25 14:30:00,13.75,13.77,13.74,13.77,173555.0,12.5419,12.5601,12.5327,12.5601,173555.0
2024-10-25 14:40:00,13.76,13.79,13.75,13.79,287944.0,12.551,12.5783,12.5419,12.5783,287944.0
2024-10-25 14:50:00,13.78,13.81,13.78,13.81,483706.0,12.5692,12.5966,12.5692,12.5966,483706.0
2024-10-25 15:00:00,13.8,13.84,13.8,13.83,421257.0,12.5875,12.624,12.5875,12.6148,421257.0
2024-10-25 15:10:00,13.83,13.85,13.82,13.85,187778.0,12.6148,12.6331,12.6057,12.6331,187778.0
2024-10-25 15:20:00,13.85,13.88,13.84,13.88,211330.0,12.6331,12.6604,12.624,12.6604,211330.0
2024-10-25 15:30:00,13.88,13.88,13.8,13.8,732482.0,12.6604,12.6604,12.5875,12.5875,732482.0
2024-10-25 15:40:00,13.8,13.81,13.78,13.79,393106.0,12.5875,12.5966,12.5692,12.5783,393106.0
2024-10-25 15:50:00,13.8,13.81,13.78,13.79,1163700.0,12.5875,12.5966,12.5692,12.5783,1163700.0
2024-10-28 09:30:00,13.6,13.65,13.54,13.59,797392.0,12.405,12.4506,12.3503,12.3959,797392.0
2024-10-28 09:40:00,13.59,13.6,13.55,13.6,333076.0,12.3959,12.405,12.3594,12.405,333076.0
2024-10-28 09:50:00,13.6,13.67,13.59,13.67,357860.0,12.405,12.4689,12.3959,12.4689,357860.0
2024-10-28 10:00:00,13.68,13.72,13.65,13.71,448593.0,12.478,12.5145,12.4506,12.5054,448593.0
2024-10-28 10:10:00,13.72,13.73,13.69,13.71,254961.0,12.5145,12.5236,12.4871,12.5054,254961.0
2024-10-28 10:20:00,13.71,13.71,13.67,13.68,242772.0,12.5054,12.5054,12.4689,12.478,242772.0
2024-10-28 10:30:00,13.67,13.7,13.65,13.66,339354.0,12.4689,12.4963,12.4506,12.4598,339354.0
2024-10-28 10:40:00,13.66,13.7,13.65,13.7,173516.0,12.4598,12.4963,12.4506,12.4963,173516.0
2024-10-28 10:50:00,13.7,13.73,13.69,13.73,253708.0,12.4963,12.5236,12.4871,12.5236,253708.0
2024-10-28 11:00:00,13.73,13.75,13.71,13.73,279408.0,12.5236,12.5419,12.5054,12.5236,279408.0
2024-10-28 11:10:00,13.73,13.73,13.7,13.71,123725.0,12.5236,12.5236,12.4963,12.5054,123725.0
2024-10-28 11:20:00,13.71,13.72,13.69,13.71,155078.0,12.5054,12.5145,12.4871,12.5054,155078.0
2024-10-28 11:30:00,13.7,13.71,13.68,13.7,147772.0,12.4963,12.5054,12.478,12.4963,147772.0
2024-10-28 11:40:00,13.71,13.72,13.69,13.7,145165.0,12.5054,12.5145,12.4871,12.4963,145165.0
2024-10-28 11:50:00,13.71,13.73,13.7,13.73,312628.0,12.5054,12.5236,12.4963,12.5236,312628.0
2024-10-28 12:00:00,13.72,13.74,13.71,13.74,185039.0,12.5145,12.5327,12.5054,12.5327,185039.0
2024-10-28 12:10:00,13.74,13.74,13.72,13.72,223138.0,12.5327,12.5327,12.5145,12.5145,223138.0
2024-10-28 12:20:00,13.72,13.73,13.71,13.72,116180.0,12.5145,12.5236,12.5054,12.5145,116180.0
2024-10-28 12:30:00,13.73,13.76,13.72,13.74,263598.0,12.5236,12.551,12.5145,12.5327,263598.0
2024-10-28 12:40:00,13.74,13.76,13.73,13.76,189253.0,12.5327,12.551,12.5236,12.551,189253.0
2024-10-28 12:50:00,13.76,13.76,13.74,13.75,102956.0,12.551,12.551,12.5327,12.5419,102956.0
2024-10-28 13:00:00,13.75,13.76,13.74,13.76,116633.0,12.5419,12.551,12.5327,12.551,116633.0
2024-10-28 13:10:00,13.76,13.77,13.75,13.77,90367.0,12.551,12.5601,12.5419,12.5601,90367.0
2024-10-28 13:20:00,13.77,13.78,13.76,13.78,197746.0,12.5601,12.5692,12.551,12.5692,197746.0
2024-10-28 13:30:00,13.78,13.79,13.77,13.79,102502.0,12.5692,12.5783,12.5601,12.5783,102502.0
2024-10-28 13:40:00,13.79,13.8,13.78,13.8,248084.0,12.5783,12.5875,12.5692,12.5875,248084.0
2024-10-28 13:50:00,13.79,13.8,13.77,13.79,399296.0,12.5783,12.5875,12.5601,12.5783,399296.0
2024-10-28 14:00:00,13.79,13.8,13.76,13.78,695794.0,12.5783,12.5875,12.551,12.5692,695794.0
2024-10-28 14:10:00,13.79,13.8,13.77,13.79,391158.0,12.5783,12.5875,12.5601,12.5783,391158.0
2024-10-28 14:20:00,13.79,13.8,13.77,13.78,320528.0,12.5783,12.5875,12.5601,12.5692,320528.0
2024-10-28 14:30:00,13.77,13.78,13.76,13.77,295592.0,12.5601,12.5692,12.551,12.5601,295592.0
2024-10-28 14:40:00,13.78,13.79,13.77,13.78,390914.0,12.5692,12.5783,12.5601,12.5692,390914.0
2024-10-28 14:50:00,13.78,13.79,13.77,13.78,245289.0,12.5692,12.5783,12.5601,12.5692,245289.0
2024-10-28 15:00:00,13.78,13.78,13.76,13.77,229794.0,12.5692,12.5692,12.551,12.5601,229794.0
2024-10-28 15:10:00,13.77,13.78,13.76,13.78,198519.0,12.5601,12.5692,12.551,12.5692,198519.0
2024-10-28 15:20:00,13.78,13.79,13.77,13.79,280125.0,12.5692,12.5783,12.5601,12.5783,280125.0
2024-10-28 15:30:00,13.79,13.79,13.77,13.79,281973.0,12.5783,12.5783,12.5601,12.5783,281973.0
2024-10-28 15:40:00,13.79,13.8,13.78,13.79,343918.0,12.5783,12.5875,12.5692,12.5783,343918.0
2024-10-28 15:50:00,13.79,13.8,13.78,13.78,1118743.0,12.5783,12.5875,12.5692,12.5692,1118743.0
2024-10-29 09:30:00,13.76,13.76,13.7,13.72,507210.0,12.551,12.551,12.4963,12.5145,507210.0
2024-10-29 09:40:00,13.73,13.73,13.68,13.7,354794.0,12.5236,12.5236,12.478,12.4963,354794.0
2024-10-29 09:50:00,13.7,13.76,13.7,13.75,387796.0,12.4963,12.551,12.4963,12.5419,387796.0
2024-10-29 10:00:00,13.75,13.84,13.75,13.81,493447.0,12.5419,12.624,12.5419,12.5966,493447.0
2024-10-29 10:10:00,13.8,13.83,13.78,13.83,312856.0,12.5875,12.6148,12.5692,12.6148,312856.0
2024-10-29 10:20:00,13.83,13.84,13.81,13.83,449042.0,12.6148,12.624,12.5966,12.6148,449042.0
2024-10-29 10:30:00,13.83,13.84,13.8,13.83,368098.0,12.6148,12.624,12.5875,12.6148,368098.0
2024-10-29 10:40:00,13.84,13.86,13.81,13.82,558131.0,12.624,12.6422,12.5966,12.6057,558131.0
2024-10-29 10:50:00,13.81,13.83,13.8,13.82,148294.0,12.5966,12.6148,12.5875,12.6057,148294.0
2024-10-29 11:00:00,13.83,13.83,13.78,13.79,179862.0,12.6148,12.6148,12.5692,12.5783,179862.0
2024-10-29 11:10:00,13.78,13.79,13.76,13.78,215823.0,12.5692,12.5783,12.551,12.5692,215823.0
2024-10-29 11:20:00,13.77,13.79,13.74,13.75,372650.0,12.5601,12.5783,12.5327,12.5419,372650.0
2024-10-29 11:30:00,13.74,13.75,13.73,13.74,289108.0,12.5327,12.5419,12.5236,12.5327,289108.0
2024-10-29 11:40:00,13.74,13.74,13.7,13.71,365639.0,12.5327,12.5327,12.4963,12.5054,365639.0
2024-10-29 11:50:00,13.71,13.73,13.68,13.73,391003.0,12.5054,12.5236,12.478,12.5236,391003.0
2024-10-29 12:00:00,13.73,13.74,13.7,13.71,349259.0,12.5236,12.5327,12.4963,12.5054,349259.0
2024-10-29 12:10:00,13.7,13.73,13.66,13.68,569504.0,12.4963,12.5236,12.4598,12.478,569504.0
2024-10-29 12:20:00,13.67,13.69,13.67,13.68,240931.0,12.4689,12.4871,12.4689,12.478,240931.0
2024-10-29 12:30:00,13.68,13.69,13.67,13.68,372359.0,12.478,12.4871,12.4689,12.478,372359.0
2024-10-29 12:40:00,13.67,13.69,13.67,13.68,143217.0,12.4689,12.4871,12.4689,12.478,143217.0
2024-10-29 12:50:00,13.68,13.71,13.67,13.69,418588.0,12.478,12.5054,12.4689,12.4871,418588.0
2024-10-29 13:00:00,13.69,13.7,13.68,13.69,309670.0,12.4871,12.4963,12.478,12.4871,309670.0
2024-10-29 13:10:00,13.68,13.7,13.67,13.69,281568.0,12.478,12.4963,12.4689,12.4871,281568.0
2024-10-29 13:20:00,13.69,13.69,13.67,13.67,157880.0,12.4871,12.4871,12.4689,12.4689,157880.0
2024-10-29 13:30:00,13.68,13.68,13.65,13.66,153034.0,12.478,12.478,12.4506,12.4598,153034.0
2024-10-29 13:40:00,13.66,13.66,13.65,13.66,72452.0,12.4598,12.4598,12.4506,12.4598,72452.0
2024-10-29 13:50:00,13.66,13.67,13.65,13.67,182066.0,12.4598,12.4689,12.4506,12.4689,182066.0
2024-10-29 14:00:00,13.67,13.67,13.65,13.66,203140.0,12.4689,12.4689,12.4506,12.4598,203140.0
2024-10-29 14:10:00,13.66,13.66,13.64,13.65,119581.0,12.4598,12.4598,12.4415,12.4506,119581.0
2024-10-29 14:20:00,13.65,13.65,13.63,13.64,162400.0,12.4506,12.4506,12.4324,12.4415,162400.0
2024-10-29 14:30:00,13.64,13.66,13.64,13.65,284379.0,12.4415,12.4598,12.4415,12.4506,284379.0
2024-10-29 14:40:00,13.65,13.66,13.63,13.63,241389.0,12.4506,12.4598,12.4324,12.4324,241389.0
2024-10-29 14:50:00,13.63,13.64,13.61,13.62,181167.0,12.4324,12.4415,12.4142,12.4233,181167.0
2024-10-29 15:00:00,13.62,13.62,13.6,13.61,279830.0,12.4233,12.4233,12.405,12.4142,279830.0
2024-10-29 15:10:00,13.61,13.61,13.59,13.61,325373.0,12.4142,12.4142,12.3959,12.4142,325373.0
2024-10-29 15:20:00,13.6,13.61,13.59,13.6,155271.0,12.405,12.4142,12.3959,12.405,155271.0
2024-10-29 15:30:00,13.6,13.63,13.59,13.63,429054.0,12.405,12.4324,12.3959,12.4324,429054.0
2024-10-29 15:40:00,13.63,13.63,13.6,13.62,369503.0,12.4324,12.4324,12.405,12.4233,369503.0
2024-10-29 15:50:00,13.62,13.64,13.61,13.62,1003295.0,12.4233,12.4415,12.4142,12.4233,1003295.0
2024-10-30 09:30:00,13.62,13.64,13.57,13.62,538323.0,12.4233,12.4415,12.3777,12.4233,538323.0
2024-10-30 09:40:00,13.63,13.64,13.58,13.63,233474.0,12.4324,12.4415,12.3868,12.4324,233474.0
2024-10-30 09:50:00,13.63,13.71,13.63,13.7,183677.0,12.4324,12.5054,12.4324,12.4963,183677.0
2024-10-30 10:00:00,13.71,13.71,13.66,13.67,222084.0,12.5054,12.5054,12.4598,12.4689,222084.0
2024-10-30 10:10:00,13.67,13.69,13.64,13.69,362126.0,12.4689,12.4871,12.4415,12.4871,362126.0
2024-10-30 10:20:00,13.68,13.69,13.63,13.63,200621.0,12.478,12.4871,12.4324,12.4324,200621.0
2024-10-30 10:30:00,13.64,13.66,13.63,13.66,267701.0,12.4415,12.4598,12.4324,12.4598,267701.0
2024-10-30 10:40:00,13.66,13.67,13.63,13.66,177413.0,12.4598,12.4689,12.4324,12.4598,177413.0
2024-10-30 10:50:00,13.67,13.67,13.65,13.66,180920.0,12.4689,12.4689,12.4506,12.4598,180920.0
2024-10-30 11:00:00,13.66,13.66,13.63,13.64,134875.0,12.4598,12.4598,12.4324,12.4415,134875.0
2024-10-30 11:10:00,13.63,13.65,13.63,13.64,152488.0,12.4324,12.4506,12.4324,12.4415,152488.0
2024-10-30 11:20:00,13.64,13.65,13.63,13.65,160051.0,12.4415,12.4506,12.4324,12.4506,160051.0
2024-10-30 11:30:00,13.64,13.67,13.64,13.66,196975.0,12.4415,12.4689,12.4415,12.4598,196975.0
2024-10-30 11:40:00,13.65,13.66,13.65,13.66,66263.0,12.4506,12.4598,12.4506,12.4598,66263.0
2024-10-30 11:50:00,13.66,13.66,13.64,13.64,101919.0,12.4598,12.4598,12.4415,12.4415,101919.0
2024-10-30 12:00:00,13.65,13.65,13.63,13.63,132115.0,12.4506,12.4506,12.4324,12.4324,132115.0
2024-10-30 12:10:00,13.63,13.64,13.61,13.63,240251.0,12.4324,12.4415,12.4142,12.4324,240251.0
2024-10-30 12:20:00,13.62,13.62,13.6,13.61,141845.0,12.4233,12.4233,12.405,12.4142,141845.0
2024-10-30 12:30:00,13.62,13.62,13.58,13.59,203831.0,12.4233,12.4233,12.3868,12.3959,203831.0
2024-10-30 12:40:00,13.58,13.59,13.57,13.59,119565.0,12.3868,12.3959,12.3777,12.3959,119565.0
2024-10-30 12:50:00,13.59,13.59,13.56,13.56,332919.0,12.3959,12.3959,12.3686,12.3686,332919.0
2024-10-30 13:00:00,13.57,13.57,13.55,13.56,138887.0,12.3777,12.3777,12.3594,12.3686,138887.0
2024-10-30 13:10:00,13.56,13.57,13.55,13.57,133195.0,12.3686,12.3777,12.3594,12.3777,133195.0
2024-10-30 13:20:00,13.56,13.57,13.55,13.55,124230.0,12.3686,12.3777,12.3594,12.3594,124230.0
2024-10-30 13:30:00,13.55,13.56,13.51,13.51,257392.0,12.3594,12.3686,12.323,12.323,257392.0
2024-10-30 13:40:00,13.51,13.52,13.5,13.52,268068.0,12.323,12.3321,12.3138,12.3321,268068.0
2024-10-30 13:50:00,13.52,13.52,13.49,13.49,220236.0,12.3321,12.3321,12.3047,12.3047,220236.0
2024-10-30 14:00:00,13.5,13.51,13.49,13.51,221732.0,12.3138,12.323,12.3047,12.323,221732.0
2024-10-30 14:10:00,13.51,13.52,13.5,13.51,166314.0,12.323,12.3321,12.3138,12.323,166314.0
2024-10-30 14:20:00,13.52,13.52,13.51,13.52,70720.0,12.3321,12.3321,12.323,12.3321,70720.0
2024-10-30 14:30:00,13.52,13.52,13.5,13.5,76144.0,12.3321,12.3321,12.3138,12.3138,76144.0
2024-10-30 14:40:00,13.51,13.52,13.5,13.52,226995.0,12.323,12.3321,12.3138,12.3321,226995.0
2024-10-30 14:50:00,13.52,13.52,13.51,13.52,107808.0,12.3321,12.3321,12.323,12.3321,107808.0
2024-10-30 15:00:00,13.52,13.52,13.51,13.51,77247.0,12.3321,12.3321,12.323,12.323,77247.0
2024-10-30 15:10:00,13.51,13.52,13.5,13.5,115008.0,12.323,12.3321,12.3138,12.3138,115008.0
2024-10-30 15:20:00,13.5,13.52,13.49,13.52,252735.0,12.3138,12.3321,12.3047,12.3321,252735.0
2024-10-30 15:30:00,13.52,13.52,13.51,13.51,129174.0,12.3321,12.3321,12.323,12.323,129174.0
2024-10-30 15:40:00,13.52,13.52,13.5,13.52,433172.0,12.3321,12.3321,12.3138,12.3321,433172.0
2024-10-30 15:50:00,13.52,13.52,13.45,13.45,1852211.0,12.3321,12.3321,12.2682,12.2682,1852211.0
2024-10-31 09:30:00,13.47,13.52,13.42,13.51,478993.0,12.2865,12.3321,12.2409,12.323,478993.0
2024-10-31 09:40:00,13.51,13.52,13.47,13.47,182752.0,12.323,12.3321,12.2865,12.2865,182752.0
2024-10-31 09:50:00,13.48,13.51,13.47,13.49,208483.0,12.2956,12.323,12.2865,12.3047,208483.0
2024-10-31 10:00:00,13.49,13.5,13.46,13.5,316425.0,12.3047,12.3138,12.2773,12.3138,316425.0
2024-10-31 10:10:00,13.5,13.51,13.47,13.49,231035.0,12.3138,12.323,12.2865,12.3047,231035.0
2024-10-31 10:20:00,13.49,13.5,13.47,13.48,100319.0,12.3047,12.3138,12.2865,12.2956,100319.0
2024-10-31 10:30:00,13.48,13.48,13.43,13.45,218735.0,12.2956,12.2956,12.25,12.2682,218735.0
2024-10-31 10:40:00,13.45,13.45,13.41,13.42,239847.0,12.2682,12.2682,12.2317,12.2409,239847.0
2024-10-31 10:50:00,13.42,13.42,13.4,13.41,141886.0,12.2409,12.2409,12.2226,12.2317,141886.0
2024-10-31 11:00:00,13.41,13.42,13.4,13.42,425307.0,12.2317,12.2409,12.2226,12.2409,425307.0
2024-10-31 11:10:00,13.42,13.43,13.41,13.43,228721.0,12.2409,12.25,12.2317,12.25,228721.0
2024-10-31 11:20:00,13.43,13.43,13.41,13.43,287910.0,12.25,12.25,12.2317,12.25,287910.0
2024-10-31 11:30:00,13.43,13.44,13.41,13.42,310138.0,12.25,12.2591,12.2317,12.2409,310138.0
2024-10-31 11:40:00,13.42,13.43,13.41,13.42,164153.0,12.2409,12.25,12.2317,12.2409,164153.0
2024-10-31 11:50:00,13.43,13.43,13.4,13.41,219330.0,12.25,12.25,12.2226,12.2317,219330.0
2024-10-31 12:00:00,13.41,13.42,13.41,13.42,135101.0,12.2317,12.2409,12.2317,12.2409,135101.0
2024-10-31 12:10:00,13.42,13.42,13.4,13.41,114659.0,12.2409,12.2409,12.2226,12.2317,114659.0
2024-10-31 12:20:00,13.41,13.41,13.38,13.4,338523.0,12.2317,12.2317,12.2044,12.2226,338523.0
2024-10-31 12:30:00,13.4,13.4,13.39,13.4,105592.0,12.2226,12.2226,12.2135,12.2226,105592.0
2024-10-31 12:40:00,13.39,13.42,13.39,13.4,477644.0,12.2135,12.2409,12.2135,12.2226,477644.0
2024-10-31 12:50:00,13.41,13.41,13.39,13.41,206825.0,12.2317,12.2317,12.2135,12.2317,206825.0
2024-10-31 13:00:00,13.4,13.41,13.39,13.4,143713.0,12.2226,12.2317,12.2135,12.2226,143713.0
2024-10-31 13:10:00,13.4,13.43,13.39,13.42,274974.0,12.2226,12.25,12.2135,12.2409,274974.0
2024-10-31 13:20:00,13.42,13.42,13.4,13.4,90173.0,12.2409,12.2409,12.2226,12.2226,90173.0
2024-10-31 13:30:00,13.4,13.41,13.37,13.37,198856.0,12.2226,12.2317,12.1953,12.1953,198856.0
2024-10-31 13:40:00,13.38,13.38,13.36,13.37,105039.0,12.2044,12.2044,12.1861,12.1953,105039.0
2024-10-31 13:50:00,13.37,13.39,13.36,13.38,219950.0,12.1953,12.2135,12.1861,12.2044,219950.0
2024-10-31 14:00:00,13.38,13.4,13.38,13.4,129998.0,12.2044,12.2226,12.2044,12.2226,129998.0
2024-10-31 14:10:00,13.4,13.4,13.39,13.4,50875.0,12.2226,12.2226,12.2135,12.2226,50875.0
2024-10-31 14:20:00,13.4,13.41,13.39,13.4,174099.0,12.2226,12.2317,12.2135,12.2226,174099.0
2024-10-31 14:30:00,13.39,13.45,13.39,13.43,711078.0,12.2135,12.2682,12.2135,12.25,711078.0
2024-10-31 14:40:00,13.43,13.46,13.42,13.46,301455.0,12.25,12.2773,12.2409,12.2773,301455.0
2024-10-31 14:50:00,13.46,13.49,13.45,13.48,554682.0,12.2773,12.3047,12.2682,12.2956,554682.0
2024-10-31 15:00:00,13.48,13.51,13.48,13.5,264881.0,12.2956,12.323,12.2956,12.3138,264881.0
2024-10-31 15:10:00,13.51,13.51,13.49,13.51,196356.0,12.323,12.323,12.3047,12.323,196356.0
2024-10-31 15:20:00,13.51,13.55,13.5,13.54,553052.0,12.323,12.3594,12.3138,12.3503,553052.0
2024-10-31 15:30:00,13.54,13.54,13.47,13.48,486496.0,12.3503,12.3503,12.2865,12.2956,486496.0
2024-10-31 15:40:00,13.48,13.5,13.47,13.5,372432.0,12.2956,12.3138,12.2865,12.3138,372432.0
2024-10-31 15:50:00,13.49,13.49,13.43,13.45,1314165.0,12.3047,12.3047,12.25,12.2682,1314165.0
2024-11-01 09:30:00,13.46,13.52,13.41,13.51,951649.0,12.2773,12.3321,12.2317,12.323,951649.0
2024-11-01 09:40:00,13.51,13.52,13.43,13.46,683554.0,12.323,12.3321,12.25,12.2773,683554.0
2024-11-01 09:50:00,13.47,13.49,13.45,13.46,360130.0,12.2865,12.3047,12.2682,12.2773,360130.0
2024-11-01 10:00:00,13.46,13.48,13.39,13.4,292572.0,12.2773,12.2956,12.2135,12.2226,292572.0
2024-11-01 10:10:00,13.4,13.41,13.37,13.38,244218.0,12.2226,12.2317,12.1953,12.2044,244218.0
2024-11-01 10:20:00,13.38,13.38,13.31,13.34,371605.0,12.2044,12.2044,12.1405,12.1679,371605.0
2024-11-01 10:30:00,13.34,13.35,13.31,13.32,242790.0,12.1679,12.177,12.1405,12.1496,242790.0
2024-11-01 10:40:00,13.31,13.32,13.27,13.31,373782.0,12.1405,12.1496,12.104,12.1405,373782.0
2024-11-01 10:50:00,13.3,13.31,13.29,13.31,266663.0,12.1314,12.1405,12.1223,12.1405,266663.0
2024-11-01 11:00:00,13.31,13.31,13.28,13.29,248463.0,12.1405,12.1405,12.1132,12.1223,248463.0
2024-11-01 11:10:00,13.29,13.3,13.27,13.29,487818.0,12.1223,12.1314,12.104,12.1223,487818.0
2024-11-01 11:20:00,13.3,13.3,13.28,13.3,207691.0,12.1314,12.1314,12.1132,12.1314,207691.0
2024-11-01 11:30:00,13.3,13.3,13.28,13.29,158492.0,12.1314,12.1314,12.1132,12.1223,158492.0
2024-11-01 11:40:00,13.29,13.3,13.27,13.28,199959.0,12.1223,12.1314,12.104,12.1132,199959.0
2024-11-01 11:50:00,13.27,13.29,13.27,13.28,171264.0,12.104,12.1223,12.104,12.1132,171264.0
2024-11-01 12:00:00,13.28,13.31,13.28,13.3,179815.0,12.1132,12.1405,12.1132,12.1314,179815.0
2024-11-01 12:10:00,13.3,13.31,13.28,13.31,184396.0,12.1314,12.1405,12.1132,12.1405,184396.0
2024-11-01 12:20:00,13.31,13.31,13.28,13.29,274968.0,12.1405,12.1405,12.1132,12.1223,274968.0
2024-11-01 12:30:00,13.29,13.3,13.27,13.28,287996.0,12.1223,12.1314,12.104,12.1132,287996.0
2024-11-01 12:40:00,13.28,13.29,13.26,13.27,204630.0,12.1132,12.1223,12.0949,12.104,204630.0
2024-11-01 12:50:00,13.27,13.27,13.24,13.25,392640.0,12.104,12.104,12.0767,12.0858,392640.0
2024-11-01 13:00:00,13.25,13.25,13.23,13.25,190403.0,12.0858,12.0858,12.0676,12.0858,190403.0
2024-11-01 13:10:00,13.24,13.26,13.23,13.24,168759.0,12.0767,12.0949,12.0676,12.0767,168759.0
2024-11-01 13:20:00,13.24,13.25,13.24,13.25,96676.0,12.0767,12.0858,12.0767,12.0858,96676.0
2024-11-01 13:30:00,13.25,13.25,13.2,13.21,218764.0,12.0858,12.0858,12.0402,12.0493,218764.0
2024-11-01 13:40:00,13.21,13.21,13.19,13.2,162799.0,12.0493,12.0493,12.0311,12.0402,162799.0
2024-11-01 13:50:00,13.2,13.21,13.18,13.19,284948.0,12.0402,12.0493,12.0219,12.0311,284948.0
2024-11-01 14:00:00,13.18,13.21,13.18,13.19,290000.0,12.0219,12.0493,12.0219,12.0311,290000.0
2024-11-01 14:10:00,13.19,13.19,13.12,13.13,691167.0,12.0311,12.0311,11.9672,11.9763,691167.0
2024-11-01 14:20:00,13.13,13.14,13.12,13.13,328249.0,11.9763,11.9855,11.9672,11.9763,328249.0
2024-11-01 14:30:00,13.13,13.15,13.13,13.15,160292.0,11.9763,11.9946,11.9763,11.9946,160292.0
2024-11-01 14:40:00,13.15,13.15,13.12,13.12,437153.0,11.9946,11.9946,11.9672,11.9672,437153.0
2024-11-01 14:50:00,13.13,13.13,13.11,13.13,206086.0,11.9763,11.9763,11.9581,11.9763,206086.0
2024-11-01 15:00:00,13.13,13.14,13.12,13.13,219383.0,11.9763,11.9855,11.9672,11.9763,219383.0
2024-11-01 15:10:00,13.13,13.13,13.1,13.11,375556.0,11.9763,11.9763,11.949,11.9581,375556.0
2024-11-01 15:20:00,13.11,13.11,13.07,13.08,900150.0,11.9581,11.9581,11.9216,11.9307,900150.0
2024-11-01 15:30:00,13.08,13.08,13.06,13.08,689407.0,11.9307,11.9307,11.9125,11.9307,689407.0
2024-11-01 15:40:00,13.08,13.08,13.04,13.04,602471.0,11.9307,11.9307,11.8942,11.8942,602471.0
2024-11-01 15:50:00,13.05,13.11,13.04,13.11,3154385.0,11.9034,11.9581,11.8942,11.9581,3154385.0
2024-11-04 09:30:00,13.34,13.38,13.3,13.36,876546.0,12.1679,12.2044,12.1314,12.1861,876546.0
2024-11-04 09:40:00,13.36,13.41,13.35,13.35,405796.0,12.1861,12.2317,12.177,12.177,405796.0
2024-11-04 09:50:00,13.35,13.39,13.34,13.35,279159.0,12.177,12.2135,12.1679,12.177,279159.0
2024-11-04 10:00:00,13.35,13.36,13.32,13.35,306543.0,12.177,12.1861,12.1496,12.177,306543.0
2024-11-04 10:10:00,13.34,13.41,13.34,13.39,395370.0,12.1679,12.2317,12.1679,12.2135,395370.0
2024-11-04 10:20:00,13.39,13.4,13.37,13.38,473069.0,12.2135,12.2226,12.1953,12.2044,473069.0
2024-11-04 10:30:00,13.39,13.39,13.33,13.37,290367.0,12.2135,12.2135,12.1588,12.1953,290367.0
2024-11-04 10:40:00,13.36,13.38,13.36,13.37,224027.0,12.1861,12.2044,12.1861,12.1953,224027.0
2024-11-04 10:50:00,13.37,13.38,13.36,13.37,207862.0,12.1953,12.2044,12.1861,12.1953,207862.0
2024-11-04 11:00:00,13.37,13.38,13.36,13.37,175648.0,12.1953,12.2044,12.1861,12.1953,175648.0
2024-11-04 11:10:00,13.38,13.38,13.36,13.37,145030.0,12.2044,12.2044,12.1861,12.1953,145030.0
2024-11-04 11:20:00,13.36,13.37,13.33,13.35,420347.0,12.1861,12.1953,12.1588,12.177,420347.0
2024-11-04 11:30:00,13.35,13.38,13.34,13.38,445674.0,12.177,12.2044,12.1679,12.2044,445674.0
2024-11-04 11:40:00,13.38,13.39,13.36,13.38,324502.0,12.2044,12.2135,12.1861,12.2044,324502.0
2024-11-04 11:50:00,13.38,13.39,13.36,13.37,209280.0,12.2044,12.2135,12.1861,12.1953,209280.0
2024-11-04 12:00:00,13.37,13.39,13.37,13.39,494700.0,12.1953,12.2135,12.1953,12.2135,494700.0
2024-11-04 12:10:00,13.39,13.4,13.37,13.4,248375.0,12.2135,12.2226,12.1953,12.2226,248375.0
2024-11-04 12:20:00,13.4,13.41,13.39,13.41,148737.0,12.2226,12.2317,12.2135,12.2317,148737.0
2024-11-04 12:30:00,13.41,13.41,13.39,13.39,193369.0,12.2317,12.2317,12.2135,12.2135,193369.0
2024-11-04 12:40:00,13.4,13.4,13.37,13.39,284197.0,12.2226,12.2226,12.1953,12.2135,284197.0
2024-11-04 12:50:00,13.38,13.4,13.37,13.38,474895.0,12.2044,12.2226,12.1953,12.2044,474895.0
2024-11-04 13:00:00,13.38,13.39,13.32,13.33,352687.0,12.2044,12.2135,12.1496,12.1588,352687.0
2024-11-04 13:10:00,13.33,13.33,13.29,13.29,279656.0,12.1588,12.1588,12.1223,12.1223,279656.0
2024-11-04 13:20:00,13.29,13.31,13.28,13.3,320608.0,12.1223,12.1405,12.1132,12.1314,320608.0
2024-11-04 13:30:00,13.3,13.31,13.29,13.3,321553.0,12.1314,12.1405,12.1223,12.1314,321553.0
2024-11-04 13:40:00,13.3,13.32,13.29,13.32,263188.0,12.1314,12.1496,12.1223,12.1496,263188.0
2024-11-04 13:50:00,13.32,13.32,13.3,13.31,240284.0,12.1496,12.1496,12.1314,12.1405,240284.0
2024-11-04 14:00:00,13.31,13.32,13.3,13.32,207498.0,12.1405,12.1496,12.1314,12.1496,207498.0
2024-11-04 14:10:00,13.32,13.32,13.28,13.29,315926.0,12.1496,12.1496,12.1132,12.1223,315926.0
2024-11-04 14:20:00,13.29,13.3,13.28,13.28,384828.0,12.1223,12.1314,12.1132,12.1132,384828.0
2024-11-04 14:30:00,13.29,13.29,13.26,13.28,329605.0,12.1223,12.1223,12.0949,12.1132,329605.0
2024-11-04 14:40:00,13.28,13.28,13.27,13.28,86717.0,12.1132,12.1132,12.104,12.1132,86717.0
2024-11-04 14:50:00,13.28,13.28,13.25,13.26,125645.0,12.1132,12.1132,12.0858,12.0949,125645.0
2024-11-04 15:00:00,13.26,13.26,13.25,13.26,124937.0,12.0949,12.0949,12.0858,12.0949,124937.0
2024-11-04 15:10:00,13.26,13.26,13.23,13.23,338526.0,12.0949,12.0949,12.0676,12.0676,338526.0
2024-11-04 15:20:00,13.24,13.25,13.23,13.24,268918.0,12.0767,12.0858,12.0676,12.0767,268918.0
2024-11-04 15:30:00,13.25,13.26,13.23,13.24,299712.0,12.0858,12.0949,12.0676,12.0767,299712.0
2024-11-04 15:40:00,13.24,13.26,13.23,13.26,434017.0,12.0767,12.0949,12.0676,12.0949,434017.0
2024-11-04 15:50:00,13.25,13.25,13.18,13.19,1561897.0,12.0858,12.0858,12.0219,12.0311,1561897.0
2024-11-05 09:30:00,13.18,13.22,13.17,13.19,384354.0,12.0219,12.0584,12.0128,12.0311,384354.0
2024-11-05 09:40:00,13.19,13.2,13.15,13.15,259990.0,12.0311,12.0402,11.9946,11.9946,259990.0
2024-11-05 09:50:00,13.16,13.16,13.11,13.13,226770.0,12.0037,12.0037,11.9581,11.9763,226770.0
2024-11-05 10:00:00,13.12,13.13,13.05,13.05,309482.0,11.9672,11.9763,11.9034,11.9034,309482.0
2024-11-05 10:10:00,13.06,13.08,13.05,13.07,339725.0,11.9125,11.9307,11.9034,11.9216,339725.0
2024-11-05 10:20:00,13.07,13.14,13.06,13.13,569060.0,11.9216,11.9855,11.9125,11.9763,569060.0
2024-11-05 10:30:00,13.13,13.16,13.12,13.15,285002.0,11.9763,12.0037,11.9672,11.9946,285002.0
2024-11-05 10:40:00,13.15,13.19,13.14,13.17,241930.0,11.9946,12.0311,11.9855,12.0128,241930.0
2024-11-05 10:50:00,13.18,13.2,13.17,13.19,231251.0,12.0219,12.0402,12.0128,12.0311,231251.0
2024-11-05 11:00:00,13.19,13.22,13.18,13.21,304054.0,12.0311,12.0584,12.0219,12.0493,304054.0
2024-11-05 11:10:00,13.21,13.23,13.2,13.21,228973.0,12.0493,12.0676,12.0402,12.0493,228973.0
2024-11-05 11:20:00,13.21,13.23,13.19,13.19,147864.0,12.0493,12.0676,12.0311,12.0311,147864.0
2024-11-05 11:30:00,13.19,13.21,13.19,13.21,127052.0,12.0311,12.0493,12.0311,12.0493,127052.0
2024-11-05 11:40:00,13.21,13.24,13.2,13.24,166975.0,12.0493,12.0767,12.0402,12.0767,166975.0
2024-11-05 11:50:00,13.24,13.26,13.23,13.26,197756.0,12.0767,12.0949,12.0676,12.0949,197756.0
2024-11-05 12:00:00,13.26,13.29,13.25,13.28,206884.0,12.0949,12.1223,12.0858,12.1132,206884.0
2024-11-05 12:10:00,13.28,13.3,13.28,13.29,205025.0,12.1132,12.1314,12.1132,12.1223,205025.0
2024-11-05 12:20:00,13.29,13.32,13.27,13.29,342506.0,12.1223,12.1496,12.104,12.1223,342506.0
2024-11-05 12:30:00,13.28,13.29,13.26,13.27,108676.0,12.1132,12.1223,12.0949,12.104,108676.0
2024-11-05 12:40:00,13.27,13.27,13.25,13.26,191454.0,12.104,12.104,12.0858,12.0949,191454.0
2024-11-05 12:50:00,13.27,13.27,13.25,13.25,85730.0,12.104,12.104,12.0858,12.0858,85730.0
2024-11-05 13:00:00,13.26,13.27,13.25,13.26,131113.0,12.0949,12.104,12.0858,12.0949,131113.0
2024-11-05 13:10:00,13.27,13.28,13.25,13.26,228576.0,12.104,12.1132,12.0858,12.0949,228576.0
2024-11-05 13:20:00,13.27,13.27,13.25,13.26,93156.0,12.104,12.104,12.0858,12.0949,93156.0
2024-11-05 13:30:00,13.26,13.26,13.22,13.23,177674.0,12.0949,12.0949,12.0584,12.0676,177674.0
2024-11-05 13:40:00,13.23,13.24,13.21,13.24,256324.0,12.0676,12.0767,12.0493,12.0767,256324.0
2024-11-05 13:50:00,13.24,13.25,13.23,13.24,225895.0,12.0767,12.0858,12.0676,12.0767,225895.0
2024-11-05 14:00:00,13.24,13.27,13.23,13.27,203785.0,12.0767,12.104,12.0676,12.104,203785.0
2024-11-05 14:10:00,13.27,13.28,13.25,13.26,160559.0,12.104,12.1132,12.0858,12.0949,160559.0
2024-11-05 14:20:00,13.26,13.26,13.25,13.26,138789.0,12.0949,12.0949,12.0858,12.0949,138789.0
2024-11-05 14:30:00,13.26,13.27,13.25,13.26,151459.0,12.0949,12.104,12.0858,12.0949,151459.0
2024-11-05 14:40:00,13.26,13.28,13.25,13.26,507049.0,12.0949,12.1132,12.0858,12.0949,507049.0
2024-11-05 14:50:00,13.26,13.27,13.24,13.24,194409.0,12.0949,12.104,12.0767,12.0767,194409.0
2024-11-05 15:00:00,13.25,13.25,13.22,13.24,271126.0,12.0858,12.0858,12.0584,12.0767,271126.0
2024-11-05 15:10:00,13.24,13.26,13.23,13.26,213841.0,12.0767,12.0949,12.0676,12.0949,213841.0
2024-11-05 15:20:00,13.26,13.26,13.24,13.25,148867.0,12.0949,12.0949,12.0767,12.0858,148867.0
2024-11-05 15:30:00,13.25,13.26,13.23,13.24,445434.0,12.0858,12.0949,12.0676,12.0767,445434.0
2024-11-05 15:40:00,13.24,13.25,13.22,13.24,565581.0,12.0767,12.0858,12.0584,12.0767,565581.0
2024-11-05 15:50:00,13.25,13.25,13.22,13.25,794683.0,12.0858,12.0858,12.0584,12.0858,794683.0
2024-11-06 09:30:00,13.07,13.11,13.01,13.04,781776.0,11.9216,11.9581,11.8669,11.8942,781776.0
2024-11-06 09:40:00,13.04,13.12,13.03,13.12,1042155.0,11.8942,11.9672,11.8851,11.9672,1042155.0
2024-11-06 09:50:00,13.12,13.19,13.11,13.19,570559.0,11.9672,12.0311,11.9581,12.0311,570559.0
2024-11-06 10:00:00,13.19,13.27,13.18,13.25,487668.0,12.0311,12.104,12.0219,12.0858,487668.0
2024-11-06 10:10:00,13.25,13.28,13.23,13.25,445996.0,12.0858,12.1132,12.0676,12.0858,445996.0
2024-11-06 10:20:00,13.25,13.27,13.23,13.25,332826.0,12.0858,12.104,12.0676,12.0858,332826.0
2024-11-06 10:30:00,13.24,13.28,13.21,13.28,664532.0,12.0767,12.1132,12.0493,12.1132,664532.0
2024-11-06 10:40:00,13.27,13.33,13.26,13.32,485202.0,12.104,12.1588,12.0949,12.1496,485202.0
2024-11-06 10:50:00,13.32,13.39,13.31,13.37,703465.0,12.1496,12.2135,12.1405,12.1953,703465.0
2024-11-06 11:00:00,13.38,13.39,13.34,13.36,531067.0,12.2044,12.2135,12.1679,12.1861,531067.0
2024-11-06 11:10:00,13.36,13.36,13.33,13.33,336636.0,12.1861,12.1861,12.1588,12.1588,336636.0
2024-11-06 11:20:00,13.33,13.34,13.29,13.32,265293.0,12.1588,12.1679,12.1223,12.1496,265293.0
2024-11-06 11:30:00,13.32,13.33,13.29,13.33,423047.0,12.1496,12.1588,12.1223,12.1588,423047.0
2024-11-06 11:40:00,13.33,13.35,13.32,13.34,280523.0,12.1588,12.177,12.1496,12.1679,280523.0
2024-11-06 11:50:00,13.34,13.38,13.33,13.37,503620.0,12.1679,12.2044,12.1588,12.1953,503620.0
2024-11-06 12:00:00,13.37,13.37,13.35,13.36,136392.0,12.1953,12.1953,12.177,12.1861,136392.0
2024-11-06 12:10:00,13.36,13.38,13.34,13.36,159322.0,12.1861,12.2044,12.1679,12.1861,159322.0
2024-11-06 12:20:00,13.36,13.4,13.36,13.38,333206.0,12.1861,12.2226,12.1861,12.2044,333206.0
2024-11-06 12:30:00,13.38,13.4,13.35,13.37,331430.0,12.2044,12.2226,12.177,12.1953,331430.0
2024-11-06 12:40:00,13.36,13.38,13.36,13.36,179379.0,12.1861,12.2044,12.1861,12.1861,179379.0
2024-11-06 12:50:00,13.37,13.38,13.35,13.38,142879.0,12.1953,12.2044,12.177,12.2044,142879.0
2024-11-06 13:00:00,13.38,13.43,13.37,13.41,276116.0,12.2044,12.25,12.1953,12.2317,276116.0
2024-11-06 13:10:00,13.41,13.44,13.4,13.42,275042.0,12.2317,12.2591,12.2226,12.2409,275042.0
2024-11-06 13:20:00,13.42,13.42,13.39,13.4,348953.0,12.2409,12.2409,12.2135,12.2226,348953.0
2024-11-06 13:30:00,13.4,13.4,13.36,13.37,213536.0,12.2226,12.2226,12.1861,12.1953,213536.0
2024-11-06 13:40:00,13.37,13.39,13.35,13.38,288443.0,12.1953,12.2135,12.177,12.2044,288443.0
2024-11-06 13:50:00,13.38,13.4,13.38,13.38,238673.0,12.2044,12.2226,12.2044,12.2044,238673.0
2024-11-06 14:00:00,13.38,13.41,13.38,13.41,284665.0,12.2044,12.2317,12.2044,12.2317,284665.0
2024-11-06 14:10:00,13.41,13.41,13.38,13.4,295290.0,12.2317,12.2317,12.2044,12.2226,295290.0
2024-11-06 14:20:00,13.4,13.42,13.39,13.4,234933.0,12.2226,12.2409,12.2135,12.2226,234933.0
2024-11-06 14:30:00,13.41,13.43,13.4,13.4,331558.0,12.2317,12.25,12.2226,12.2226,331558.0
2024-11-06 14:40:00,13.4,13.43,13.4,13.43,136092.0,12.2226,12.25,12.2226,12.25,136092.0
2024-11-06 14:50:00,13.43,13.44,13.42,13.43,170506.0,12.25,12.2591,12.2409,12.25,170506.0
2024-11-06 15:00:00,13.44,13.45,13.43,13.43,212185.0,12.2591,12.2682,12.25,12.25,212185.0
2024-11-06 15:10:00,13.44,13.46,13.43,13.45,217587.0,12.2591,12.2773,12.25,12.2682,217587.0
2024-11-06 15:20:00,13.45,13.45,13.44,13.45,103944.0,12.2682,12.2682,12.2591,12.2682,103944.0
2024-11-06 15:30:00,13.45,13.45,13.43,13.44,157224.0,12.2682,12.2682,12.25,12.2591,157224.0
2024-11-06 15:40:00,13.44,13.44,13.41,13.42,499102.0,12.2591,12.2591,12.2317,12.2409,499102.0
2024-11-06 15:50:00,13.42,13.42,13.39,13.4,972696.0,12.2409,12.2409,12.2135,12.2226,972696.0
2024-11-07 09:30:00,13.49,13.52,13.45,13.46,426018.0,12.3047,12.3321,12.2682,12.2773,426018.0
2024-11-07 09:40:00,13.46,13.52,13.44,13.47,369670.0,12.2773,12.3321,12.2591,12.2865,369670.0
2024-11-07 09:50:00,13.48,13.52,13.46,13.48,317468.0,12.2956,12.3321,12.2773,12.2956,317468.0
2024-11-07 10:00:00,13.48,13.55,13.48,13.52,1061371.0,12.2956,12.3594,12.2956,12.3321,1061371.0
2024-11-07 10:10:00,13.52,13.53,13.49,13.53,373516.0,12.3321,12.3412,12.3047,12.3412,373516.0
2024-11-07 10:20:00,13.53,13.59,13.52,13.59,334788.0,12.3412,12.3959,12.3321,12.3959,334788.0
2024-11-07 10:30:00,13.59,13.63,13.57,13.59,1023681.0,12.3959,12.4324,12.3777,12.3959,1023681.0
2024-11-07 10:40:00,13.58,13.59,13.52,13.53,269142.0,12.3868,12.3959,12.3321,12.3412,269142.0
2024-11-07 10:50:00,13.54,13.55,13.51,13.52,231508.0,12.3503,12.3594,12.323,12.3321,231508.0
2024-11-07 11:00:00,13.52,13.53,13.49,13.53,226788.0,12.3321,12.3412,12.3047,12.3412,226788.0
2024-11-07 11:10:00,13.53,13.53,13.48,13.51,603680.0,12.3412,12.3412,12.2956,12.323,603680.0
2024-11-07 11:20:00,13.51,13.51,13.47,13.47,430874.0,12.323,12.323,12.2865,12.2865,430874.0
2024-11-07 11:30:00,13.48,13.48,13.45,13.46,339116.0,12.2956,12.2956,12.2682,12.2773,339116.0
2024-11-07 11:40:00,13.46,13.53,13.46,13.52,358383.0,12.2773,12.3412,12.2773,12.3321,358383.0
2024-11-07 11:50:00,13.52,13.55,13.51,13.53,250068.0,12.3321,12.3594,12.323,12.3412,250068.0
2024-11-07 12:00:00,13.54,13.57,13.52,13.57,310909.0,12.3503,12.3777,12.3321,12.3777,310909.0
2024-11-07 12:10:00,13.56,13.61,13.56,13.6,533746.0,12.3686,12.4142,12.3686,12.405,533746.0
2024-11-07 12:20:00,13.6,13.63,13.6,13.63,399470.0,12.405,12.4324,12.405,12.4324,399470.0
2024-11-07 12:30:00,13.63,13.63,13.55,13.57,916906.0,12.4324,12.4324,12.3594,12.3777,916906.0
2024-11-07 12:40:00,13.57,13.59,13.55,13.58,457183.0,12.3777,12.3959,12.3594,12.3868,457183.0
2024-11-07 12:50:00,13.58,13.58,13.55,13.57,240070.0,12.3868,12.3868,12.3594,12.3777,240070.0
2024-11-07 13:00:00,13.57,13.57,13.55,13.57,204714.0,12.3777,12.3777,12.3594,12.3777,204714.0
2024-11-07 13:10:00,13.57,13.57,13.53,13.54,146708.0,12.3777,12.3777,12.3412,12.3503,146708.0
2024-11-07 13:20:00,13.54,13.57,13.53,13.57,267039.0,12.3503,12.3777,12.3412,12.3777,267039.0
2024-11-07 13:30:00,13.56,13.58,13.56,13.57,234097.0,12.3686,12.3868,12.3686,12.3777,234097.0
2024-11-07 13:40:00,13.57,13.57,13.55,13.56,242755.0,12.3777,12.3777,12.3594,12.3686,242755.0
2024-11-07 13:50:00,13.56,13.59,13.55,13.57,209415.0,12.3686,12.3959,12.3594,12.3777,209415.0
2024-11-07 14:00:00,13.58,13.6,13.55,13.59,333928.0,12.3868,12.405,12.3594,12.3959,333928.0
2024-11-07 14:10:00,13.59,13.59,13.56,13.56,142388.0,12.3959,12.3959,12.3686,12.3686,142388.0
2024-11-07 14:20:00,13.57,13.57,13.52,13.54,350906.0,12.3777,12.3777,12.3321,12.3503,350906.0
2024-11-07 14:30:00,13.54,13.55,13.5,13.51,592686.0,12.3503,12.3594,12.3138,12.323,592686.0
2024-11-07 14:40:00,13.5,13.56,13.48,13.54,441198.0,12.3138,12.3686,12.2956,12.3503,441198.0
2024-11-07 14:50:00,13.54,13.56,13.5,13.54,303273.0,12.3503,12.3686,12.3138,12.3503,303273.0
2024-11-07 15:00:00,13.54,13.55,13.49,13.54,395313.0,12.3503,12.3594,12.3047,12.3503,395313.0
2024-11-07 15:10:00,13.54,13.61,13.54,13.59,289922.0,12.3503,12.4142,12.3503,12.3959,289922.0
2024-11-07 15:20:00,13.6,13.6,13.57,13.58,260320.0,12.405,12.405,12.3777,12.3868,260320.0
2024-11-07 15:30:00,13.58,13.58,13.55,13.57,216185.0,12.3868,12.3868,12.3594,12.3777,216185.0
2024-11-07 15:40:00,13.57,13.57,13.52,13.53,411697.0,12.3777,12.3777,12.3321,12.3412,411697.0
2024-11-07 15:50:00,13.53,13.53,13.47,13.47,1515950.0,12.3412,12.3412,12.2865,12.2865,1515950.0
2024-11-08 09:30:00,13.56,13.58,13.42,13.43,942865.0,12.3686,12.3868,12.2409,12.25,942865.0
2024-11-08 09:40:00,13.45,13.5,13.41,13.47,582752.0,12.2682,12.3138,12.2317,12.2865,582752.0
2024-11-08 09:50:00,13.47,13.47,13.42,13.44,324620.0,12.2865,12.2865,12.2409,12.2591,324620.0
2024-11-08 10:00:00,13.44,13.49,13.43,13.47,459436.0,12.2591,12.3047,12.25,12.2865,459436.0
2024-11-08 10:10:00,13.47,13.48,13.41,13.42,424515.0,12.2865,12.2956,12.2317,12.2409,424515.0
2024-11-08 10:20:00,13.42,13.49,13.4,13.45,703264.0,12.2409,12.3047,12.2226,12.2682,703264.0
2024-11-08 10:30:00,13.46,13.49,13.42,13.43,394374.0,12.2773,12.3047,12.2409,12.25,394374.0
2024-11-08 10:40:00,13.43,13.47,13.42,13.43,316051.0,12.25,12.2865,12.2409,12.25,316051.0
2024-11-08 10:50:00,13.43,13.48,13.41,13.48,431136.0,12.25,12.2956,12.2317,12.2956,431136.0
2024-11-08 11:00:00,13.48,13.49,13.43,13.44,330201.0,12.2956,12.3047,12.25,12.2591,330201.0
2024-11-08 11:10:00,13.44,13.44,13.38,13.38,326293.0,12.2591,12.2591,12.2044,12.2044,326293.0
2024-11-08 11:20:00,13.38,13.43,13.36,13.41,328074.0,12.2044,12.25,12.1861,12.2317,328074.0
2024-11-08 11:30:00,13.42,13.43,13.33,13.34,433157.0,12.2409,12.25,12.1588,12.1679,433157.0
2024-11-08 11:40:00,13.34,13.37,13.33,13.35,342266.0,12.1679,12.1953,12.1588,12.177,342266.0
2024-11-08 11:50:00,13.36,13.38,13.34,13.35,386309.0,12.1861,12.2044,12.1679,12.177,386309.0
2024-11-08 12:00:00,13.34,13.37,13.33,13.35,352953.0,12.1679,12.1953,12.1588,12.177,352953.0
2024-11-08 12:10:00,13.35,13.38,13.33,13.38,361246.0,12.177,12.2044,12.1588,12.2044,361246.0
2024-11-08 12:20:00,13.38,13.39,13.36,13.38,307286.0,12.2044,12.2135,12.1861,12.2044,307286.0
2024-11-08 12:30:00,13.37,13.39,13.33,13.35,284050.0,12.1953,12.2135,12.1588,12.177,284050.0
2024-11-08 12:40:00,13.35,13.38,13.33,13.36,408584.0,12.177,12.2044,12.1588,12.1861,408584.0
2024-11-08 12:50:00,13.36,13.43,13.35,13.42,663574.0,12.1861,12.25,12.177,12.2409,663574.0
2024-11-08 13:00:00,13.42,13.45,13.41,13.44,323955.0,12.2409,12.2682,12.2317,12.2591,323955.0
2024-11-08 13:10:00,13.45,13.52,13.43,13.51,425257.0,12.2682,12.3321,12.25,12.323,425257.0
2024-11-08 13:20:00,13.51,13.52,13.48,13.51,379302.0,12.323,12.3321,12.2956,12.323,379302.0
2024-11-08 13:30:00,13.51,13.53,13.48,13.5,363933.0,12.323,12.3412,12.2956,12.3138,363933.0
2024-11-08 13:40:00,13.5,13.52,13.47,13.51,304791.0,12.3138,12.3321,12.2865,12.323,304791.0
2024-11-08 13:50:00,13.51,13.54,13.5,13.54,310176.0,12.323,12.3503,12.3138,12.3503,310176.0
2024-11-08 14:00:00,13.54,13.56,13.52,13.56,416492.0,12.3503,12.3686,12.3321,12.3686,416492.0
2024-11-08 14:10:00,13.55,13.57,13.54,13.57,308981.0,12.3594,12.3777,12.3503,12.3777,308981.0
2024-11-08 14:20:00,13.57,13.59,13.56,13.59,227826.0,12.3777,12.3959,12.3686,12.3959,227826.0
2024-11-08 14:30:00,13.59,13.62,13.58,13.62,360928.0,12.3959,12.4233,12.3868,12.4233,360928.0
2024-11-08 14:40:00,13.62,13.64,13.61,13.63,205299.0,12.4233,12.4415,12.4142,12.4324,205299.0
2024-11-08 14:50:00,13.63,13.66,13.62,13.66,629087.0,12.4324,12.4598,12.4233,12.4598,629087.0
2024-11-08 15:00:00,13.66,13.67,13.65,13.65,507825.0,12.4598,12.4689,12.4506,12.4506,507825.0
2024-11-08 15:10:00,13.66,13.71,13.64,13.71,558569.0,12.4598,12.5054,12.4415,12.5054,558569.0
2024-11-08 15:20:00,13.71,13.72,13.66,13.66,518042.0,12.5054,12.5145,12.4598,12.4598,518042.0
2024-11-08 15:30:00,13.67,13.69,13.65,13.69,694478.0,12.4689,12.4871,12.4506,12.4871,694478.0
2024-11-08 15:40:00,13.68,13.7,13.67,13.67,579469.0,12.478,12.4963,12.4689,12.4689,579469.0
2024-11-08 15:50:00,13.67,13.72,13.67,13.68,1462616.0,12.4689,12.5145,12.4689,12.478,1462616.0
2024-11-11 09:30:00,13.54,13.56,13.46,13.54,716858.0,12.3503,12.3686,12.2773,12.3503,716858.0
2024-11-11 09:40:00,13.54,13.58,13.53,13.58,370104.0,12.3503,12.3868,12.3412,12.3868,370104.0
2024-11-11 09:50:00,13.57,13.58,13.51,13.53,422507.0,12.3777,12.3868,12.323,12.3412,422507.0
2024-11-11 10:00:00,13.52,13.54,13.49,13.53,488356.0,12.3321,12.3503,12.3047,12.3412,488356.0
2024-11-11 10:10:00,13.53,13.54,13.47,13.48,307799.0,12.3412,12.3503,12.2865,12.2956,307799.0
2024-11-11 10:20:00,13.48,13.49,13.44,13.45,297886.0,12.2956,12.3047,12.2591,12.2682,297886.0
2024-11-11 10:30:00,13.45,13.45,13.36,13.4,583725.0,12.2682,12.2682,12.1861,12.2226,583725.0
2024-11-11 10:40:00,13.4,13.4,13.35,13.36,180601.0,12.2226,12.2226,12.177,12.1861,180601.0
2024-11-11 10:50:00,13.36,13.41,13.35,13.4,413534.0,12.1861,12.2317,12.177,12.2226,413534.0
2024-11-11 11:00:00,13.4,13.43,13.38,13.42,362479.0,12.2226,12.25,12.2044,12.2409,362479.0
2024-11-11 11:10:00,13.41,13.41,13.4,13.41,164917.0,12.2317,12.2317,12.2226,12.2317,164917.0
2024-11-11 11:20:00,13.41,13.44,13.39,13.42,445996.0,12.2317,12.2591,12.2135,12.2409,445996.0
2024-11-11 11:30:00,13.42,13.47,13.4,13.46,437132.0,12.2409,12.2865,12.2226,12.2773,437132.0
2024-11-11 11:40:00,13.46,13.49,13.45,13.46,419259.0,12.2773,12.3047,12.2682,12.2773,419259.0
2024-11-11 11:50:00,13.46,13.48,13.45,13.46,223291.0,12.2773,12.2956,12.2682,12.2773,223291.0
2024-11-11 12:00:00,13.46,13.5,13.46,13.5,262252.0,12.2773,12.3138,12.2773,12.3138,262252.0
2024-11-11 12:10:00,13.49,13.53,13.49,13.51,355866.0,12.3047,12.3412,12.3047,12.323,355866.0
2024-11-11 12:20:00,13.5,13.51,13.47,13.48,582501.0,12.3138,12.323,12.2865,12.2956,582501.0
2024-11-11 12:30:00,13.48,13.52,13.47,13.51,394982.0,12.2956,12.3321,12.2865,12.323,394982.0
2024-11-11 12:40:00,13.5,13.52,13.48,13.51,231547.0,12.3138,12.3321,12.2956,12.323,231547.0
2024-11-11 12:50:00,13.52,13.55,13.51,13.54,438201.0,12.3321,12.3594,12.323,12.3503,438201.0
2024-11-11 13:00:00,13.54,13.59,13.54,13.59,570984.0,12.3503,12.3959,12.3503,12.3959,570984.0
2024-11-11 13:10:00,13.59,13.6,13.57,13.58,327188.0,12.3959,12.405,12.3777,12.3868,327188.0
2024-11-11 13:20:00,13.58,13.6,13.55,13.58,511579.0,12.3868,12.405,12.3594,12.3868,511579.0
2024-11-11 13:30:00,13.58,13.6,13.57,13.6,352930.0,12.3868,12.405,12.3777,12.405,352930.0
2024-11-11 13:40:00,13.59,13.6,13.57,13.58,278408.0,12.3959,12.405,12.3777,12.3868,278408.0
2024-11-11 13:50:00,13.58,13.63,13.57,13.62,215333.0,12.3868,12.4324,12.3777,12.4233,215333.0
2024-11-11 14:00:00,13.63,13.63,13.58,13.59,210601.0,12.4324,12.4324,12.3868,12.3959,210601.0
2024-11-11 14:10:00,13.59,13.6,13.57,13.6,122107.0,12.3959,12.405,12.3777,12.405,122107.0
2024-11-11 14:20:00,13.6,13.6,13.57,13.59,306798.0,12.405,12.405,12.3777,12.3959,306798.0
2024-11-11 14:30:00,13.59,13.6,13.58,13.59,171038.0,12.3959,12.405,12.3868,12.3959,171038.0
2024-11-11 14:40:00,13.59,13.61,13.58,13.61,137578.0,12.3959,12.4142,12.3868,12.4142,137578.0
2024-11-11 14:50:00,13.61,13.61,13.59,13.59,141927.0,12.4142,12.4142,12.3959,12.3959,141927.0
2024-11-11 15:00:00,13.6,13.61,13.56,13.57,314376.0,12.405,12.4142,12.3686,12.3777,314376.0
2024-11-11 15:10:00,13.56,13.59,13.56,13.59,198378.0,12.3686,12.3959,12.3686,12.3959,198378.0
2024-11-11 15:20:00,13.59,13.59,13.57,13.59,144955.0,12.3959,12.3959,12.3777,12.3959,144955.0
2024-11-11 15:30:00,13.59,13.61,13.58,13.61,414350.0,12.3959,12.4142,12.3868,12.4142,414350.0
2024-11-11 15:40:00,13.61,13.61,13.58,13.6,485744.0,12.4142,12.4142,12.3868,12.405,485744.0
2024-11-11 15:50:00,13.6,13.63,13.59,13.63,1118704.0,12.405,12.4324,12.3959,12.4324,1118704.0
2024-11-12 09:30:00,13.62,13.75,13.62,13.71,723444.0,12.4233,12.5419,12.4233,12.5054,723444.0
2024-11-12 09:40:00,13.71,13.82,13.69,13.82,1119067.0,12.5054,12.6057,12.4871,12.6057,1119067.0
2024-11-12 09:50:00,13.81,13.82,13.78,13.8,488020.0,12.5966,12.6057,12.5692,12.5875,488020.0
2024-11-12 10:00:00,13.79,13.84,13.79,13.84,589122.0,12.5783,12.624,12.5783,12.624,589122.0
2024-11-12 10:10:00,13.84,13.84,13.79,13.82,398663.0,12.624,12.624,12.5783,12.6057,398663.0
2024-11-12 10:20:00,13.82,13.83,13.8,13.81,301812.0,12.6057,12.6148,12.5875,12.5966,301812.0
2024-11-12 10:30:00,13.81,13.83,13.79,13.82,324741.0,12.5966,12.6148,12.5783,12.6057,324741.0
2024-11-12 10:40:00,13.82,13.82,13.76,13.77,893497.0,12.6057,12.6057,12.551,12.5601,893497.0
2024-11-12 10:50:00,13.78,13.79,13.75,13.77,552141.0,12.5692,12.5783,12.5419,12.5601,552141.0
2024-11-12 11:00:00,13.77,13.77,13.73,13.75,465201.0,12.5601,12.5601,12.5236,12.5419,465201.0
2024-11-12 11:10:00,13.75,13.77,13.73,13.76,539703.0,12.5419,12.5601,12.5236,12.551,539703.0
2024-11-12 11:20:00,13.76,13.76,13.74,13.76,384709.0,12.551,12.551,12.5327,12.551,384709.0
2024-11-12 11:30:00,13.76,13.79,13.75,13.78,501831.0,12.551,12.5783,12.5419,12.5692,501831.0
2024-11-12 11:40:00,13.78,13.79,13.75,13.76,486723.0,12.5692,12.5783,12.5419,12.551,486723.0
2024-11-12 11:50:00,13.76,13.77,13.73,13.74,577547.0,12.551,12.5601,12.5236,12.5327,577547.0
2024-11-12 12:00:00,13.74,13.74,13.7,13.71,426162.0,12.5327,12.5327,12.4963,12.5054,426162.0
2024-11-12 12:10:00,13.71,13.72,13.69,13.71,409259.0,12.5054,12.5145,12.4871,12.5054,409259.0
2024-11-12 12:20:00,13.71,13.71,13.69,13.69,365743.0,12.5054,12.5054,12.4871,12.4871,365743.0
2024-11-12 12:30:00,13.7,13.72,13.68,13.72,447273.0,12.4963,12.5145,12.478,12.5145,447273.0
2024-11-12 12:40:00,13.71,13.72,13.68,13.69,400707.0,12.5054,12.5145,12.478,12.4871,400707.0
2024-11-12 12:50:00,13.69,13.71,13.67,13.68,536043.0,12.4871,12.5054,12.4689,12.478,536043.0
2024-11-12 13:00:00,13.68,13.7,13.67,13.69,423770.0,12.478,12.4963,12.4689,12.4871,423770.0
2024-11-12 13:10:00,13.69,13.72,13.68,13.72,335829.0,12.4871,12.5145,12.478,12.5145,335829.0
2024-11-12 13:20:00,13.72,13.74,13.7,13.74,642102.0,12.5145,12.5327,12.4963,12.5327,642102.0
2024-11-12 13:30:00,13.74,13.77,13.73,13.77,342080.0,12.5327,12.5601,12.5236,12.5601,342080.0
2024-11-12 13:40:00,13.76,13.81,13.76,13.78,672002.0,12.551,12.5966,12.551,12.5692,672002.0
2024-11-12 13:50:00,13.78,13.8,13.76,13.77,698102.0,12.5692,12.5875,12.551,12.5601,698102.0
2024-11-12 14:00:00,13.76,13.79,13.74,13.79,557910.0,12.551,12.5783,12.5327,12.5783,557910.0
2024-11-12 14:10:00,13.79,13.79,13.75,13.78,349713.0,12.5783,12.5783,12.5419,12.5692,349713.0
2024-11-12 14:20:00,13.78,13.8,13.77,13.79,371588.0,12.5692,12.5875,12.5601,12.5783,371588.0
2024-11-12 14:30:00,13.79,13.82,13.79,13.81,389835.0,12.5783,12.6057,12.5783,12.5966,389835.0
2024-11-12 14:40:00,13.81,13.82,13.8,13.82,188930.0,12.5966,12.6057,12.5875,12.6057,188930.0
2024-11-12 14:50:00,13.82,13.82,13.77,13.78,455057.0,12.6057,12.6057,12.5601,12.5692,455057.0
2024-11-12 15:00:00,13.77,13.78,13.76,13.77,290024.0,12.5601,12.5692,12.551,12.5601,290024.0
2024-11-12 15:10:00,13.77,13.77,13.75,13.76,302053.0,12.5601,12.5601,12.5419,12.551,302053.0
2024-11-12 15:20:00,13.76,13.76,13.73,13.75,378158.0,12.551,12.551,12.5236,12.5419,378158.0
2024-11-12 15:30:00,13.75,13.75,13.73,13.74,754429.0,12.5419,12.5419,12.5236,12.5327,754429.0
2024-11-12 15:40:00,13.74,13.77,13.73,13.76,580483.0,12.5327,12.5601,12.5236,12.551,580483.0
2024-11-12 15:50:00,13.76,13.76,13.7,13.73,1781359.0,12.551,12.551,12.4963,12.5236,1781359.0
2024-11-13 09:30:00,13.71,13.74,13.63,13.65,612797.0,12.5054,12.5327,12.4324,12.4506,612797.0
2024-11-13 09:40:00,13.64,13.65,13.58,13.6,408782.0,12.4415,12.4506,12.3868,12.405,408782.0
2024-11-13 09:50:00,13.6,13.64,13.57,13.63,310502.0,12.405,12.4415,12.3777,12.4324,310502.0
2024-11-13 10:00:00,13.63,13.67,13.62,13.65,422456.0,12.4324,12.4689,12.4233,12.4506,422456.0
2024-11-13 10:10:00,13.65,13.68,13.65,13.68,273033.0,12.4506,12.478,12.4506,12.478,273033.0
2024-11-13 10:20:00,13.68,13.69,13.65,13.67,304848.0,12.478,12.4871,12.4506,12.4689,304848.0
2024-11-13 10:30:00,13.67,13.68,13.62,13.65,309728.0,12.4689,12.478,12.4233,12.4506,309728.0
2024-11-13 10:40:00,13.64,13.67,13.63,13.65,367195.0,12.4415,12.4689,12.4324,12.4506,367195.0
2024-11-13 10:50:00,13.66,13.7,13.64,13.7,686168.0,12.4598,12.4963,12.4415,12.4963,686168.0
2024-11-13 11:00:00,13.7,13.7,13.65,13.69,419551.0,12.4963,12.4963,12.4506,12.4871,419551.0
2024-11-13 11:10:00,13.69,13.74,13.68,13.73,335667.0,12.4871,12.5327,12.478,12.5236,335667.0
2024-11-13 11:20:00,13.73,13.76,13.71,13.76,347333.0,12.5236,12.551,12.5054,12.551,347333.0
2024-11-13 11:30:00,13.76,13.77,13.74,13.75,299662.0,12.551,12.5601,12.5327,12.5419,299662.0
2024-11-13 11:40:00,13.75,13.77,13.73,13.75,442143.0,12.5419,12.5601,12.5236,12.5419,442143.0
2024-11-13 11:50:00,13.75,13.75,13.71,13.73,449914.0,12.5419,12.5419,12.5054,12.5236,449914.0
2024-11-13 12:00:00,13.73,13.76,13.72,13.76,212657.0,12.5236,12.551,12.5145,12.551,212657.0
2024-11-13 12:10:00,13.76,13.77,13.75,13.76,302721.0,12.551,12.5601,12.5419,12.551,302721.0
2024-11-13 12:20:00,13.76,13.77,13.75,13.75,264394.0,12.551,12.5601,12.5419,12.5419,264394.0
2024-11-13 12:30:00,13.76,13.8,13.75,13.79,307152.0,12.551,12.5875,12.5419,12.5783,307152.0
2024-11-13 12:40:00,13.79,13.8,13.78,13.79,181749.0,12.5783,12.5875,12.5692,12.5783,181749.0
2024-11-13 12:50:00,13.79,13.79,13.76,13.78,255090.0,12.5783,12.5783,12.551,12.5692,255090.0
2024-11-13 13:00:00,13.78,13.79,13.77,13.78,213260.0,12.5692,12.5783,12.5601,12.5692,213260.0
2024-11-13 13:10:00,13.79,13.79,13.77,13.78,297470.0,12.5783,12.5783,12.5601,12.5692,297470.0
2024-11-13 13:20:00,13.79,13.79,13.76,13.77,268600.0,12.5783,12.5783,12.551,12.5601,268600.0
2024-11-13 13:30:00,13.77,13.79,13.75,13.76,240034.0,12.5601,12.5783,12.5419,12.551,240034.0
2024-11-13 13:40:00,13.76,13.76,13.73,13.74,261631.0,12.551,12.551,12.5236,12.5327,261631.0
2024-11-13 13:50:00,13.74,13.76,13.73,13.76,352746.0,12.5327,12.551,12.5236,12.551,352746.0
2024-11-13 14:00:00,13.76,13.78,13.74,13.78,344826.0,12.551,12.5692,12.5327,12.5692,344826.0
2024-11-13 14:10:00,13.78,13.81,13.77,13.79,392320.0,12.5692,12.5966,12.5601,12.5783,392320.0
2024-11-13 14:20:00,13.79,13.84,13.78,13.83,489780.0,12.5783,12.624,12.5692,12.6148,489780.0
2024-11-13 14:30:00,13.83,13.83,13.81,13.83,257464.0,12.6148,12.6148,12.5966,12.6148,257464.0
2024-11-13 14:40:00,13.83,13.85,13.81,13.85,240243.0,12.6148,12.6331,12.5966,12.6331,240243.0
2024-11-13 14:50:00,13.85,13.85,13.83,13.85,312747.0,12.6331,12.6331,12.6148,12.6331,312747.0
2024-11-13 15:00:00,13.85,13.86,13.83,13.85,376995.0,12.6331,12.6422,12.6148,12.6331,376995.0
2024-11-13 15:10:00,13.86,13.86,13.83,13.84,263074.0,12.6422,12.6422,12.6148,12.624,263074.0
2024-11-13 15:20:00,13.84,13.85,13.82,13.84,401556.0,12.624,12.6331,12.6057,12.624,401556.0
2024-11-13 15:30:00,13.84,13.84,13.82,13.84,288094.0,12.624,12.624,12.6057,12.624,288094.0
2024-11-13 15:40:00,13.84,13.84,13.8,13.81,469485.0,12.624,12.624,12.5875,12.5966,469485.0
2024-11-13 15:50:00,13.81,13.82,13.79,13.82,1205087.0,12.5966,12.6057,12.5783,12.6057,1205087.0
2024-11-14 09:30:00,13.87,14.01,13.85,13.97,1007745.0,12.6513,12.779,12.6331,12.7425,1007745.0
2024-11-14 09:40:00,13.96,13.99,13.94,13.97,498581.0,12.7334,12.7608,12.7152,12.7425,498581.0
2024-11-14 09:50:00,13.98,14.0,13.96,13.98,428561.0,12.7517,12.7699,12.7334,12.7517,428561.0
2024-11-14 10:00:00,13.99,14.06,13.97,14.04,445080.0,12.7608,12.8246,12.7425,12.8064,445080.0
2024-11-14 10:10:00,14.04,14.06,14.04,14.04,332676.0,12.8064,12.8246,12.8064,12.8064,332676.0
2024-11-14 10:20:00,14.04,14.05,14.01,14.04,453397.0,12.8064,12.8155,12.779,12.8064,453397.0
2024-11-14 10:30:00,14.04,14.04,13.98,13.99,363031.0,12.8064,12.8064,12.7517,12.7608,363031.0
2024-11-14 10:40:00,13.99,14.0,13.98,13.98,342811.0,12.7608,12.7699,12.7517,12.7517,342811.0
2024-11-14 10:50:00,13.99,13.99,13.96,13.98,257632.0,12.7608,12.7608,12.7334,12.7517,257632.0
2024-11-14 11:00:00,13.98,14.03,13.98,14.02,332243.0,12.7517,12.7973,12.7517,12.7881,332243.0
2024-11-14 11:10:00,14.02,14.03,13.99,14.03,268163.0,12.7881,12.7973,12.7608,12.7973,268163.0
2024-11-14 11:20:00,14.03,14.04,14.01,14.02,258404.0,12.7973,12.8064,12.779,12.7881,258404.0
2024-11-14 11:30:00,14.01,14.03,14.01,14.03,146170.0,12.779,12.7973,12.779,12.7973,146170.0
2024-11-14 11:40:00,14.02,14.07,14.02,14.07,378148.0,12.7881,12.8337,12.7881,12.8337,378148.0
2024-11-14 11:50:00,14.07,14.1,14.06,14.07,505059.0,12.8337,12.8611,12.8246,12.8337,505059.0
2024-11-14 12:00:00,14.06,14.07,14.03,14.03,348227.0,12.8246,12.8337,12.7973,12.7973,348227.0
2024-11-14 12:10:00,14.03,14.04,14.0,14.01,422196.0,12.7973,12.8064,12.7699,12.779,422196.0
2024-11-14 12:20:00,14.01,14.01,13.99,14.0,331092.0,12.779,12.779,12.7608,12.7699,331092.0
2024-11-14 12:30:00,13.99,14.0,13.98,13.99,221082.0,12.7608,12.7699,12.7517,12.7608,221082.0
2024-11-14 12:40:00,14.0,14.0,13.98,14.0,293070.0,12.7699,12.7699,12.7517,12.7699,293070.0
2024-11-14 12:50:00,14.0,14.02,13.99,14.02,217350.0,12.7699,12.7881,12.7608,12.7881,217350.0
2024-11-14 13:00:00,14.02,14.03,13.98,13.98,367913.0,12.7881,12.7973,12.7517,12.7517,367913.0
2024-11-14 13:10:00,13.98,13.99,13.92,13.93,290420.0,12.7517,12.7608,12.6969,12.706,290420.0
2024-11-14 13:20:00,13.94,13.95,13.93,13.93,227062.0,12.7152,12.7243,12.706,12.706,227062.0
2024-11-14 13:30:00,13.93,13.98,13.93,13.98,228924.0,12.706,12.7517,12.706,12.7517,228924.0
2024-11-14 13:40:00,13.98,14.01,13.97,14.01,297878.0,12.7517,12.779,12.7425,12.779,297878.0
2024-11-14 13:50:00,14.01,14.04,14.0,14.01,473211.0,12.779,12.8064,12.7699,12.779,473211.0
2024-11-14 14:00:00,14.01,14.04,14.01,14.04,231542.0,12.779,12.8064,12.779,12.8064,231542.0
2024-11-14 14:10:00,14.04,14.05,14.03,14.04,370194.0,12.8064,12.8155,12.7973,12.8064,370194.0
2024-11-14 14:20:00,14.03,14.05,14.02,14.03,303395.0,12.7973,12.8155,12.7881,12.7973,303395.0
2024-11-14 14:30:00,14.03,14.04,14.01,14.04,191070.0,12.7973,12.8064,12.779,12.8064,191070.0
2024-11-14 14:40:00,14.04,14.04,14.03,14.04,256094.0,12.8064,12.8064,12.7973,12.8064,256094.0
2024-11-14 14:50:00,14.04,14.04,14.02,14.02,236902.0,12.8064,12.8064,12.7881,12.7881,236902.0
2024-11-14 15:00:00,14.02,14.04,13.95,13.96,637777.0,12.7881,12.8064,12.7243,12.7334,637777.0
2024-11-14 15:10:00,13.96,14.01,13.95,14.01,287933.0,12.7334,12.779,12.7243,12.779,287933.0
2024-11-14 15:20:00,14.01,14.01,13.98,14.0,226475.0,12.779,12.779,12.7517,12.7699,226475.0
2024-11-14 15:30:00,13.99,14.01,13.99,14.0,331922.0,12.7608,12.779,12.7608,12.7699,331922.0
2024-11-14 15:40:00,14.01,14.01,13.99,14.0,460967.0,12.779,12.779,12.7608,12.7699,460967.0
2024-11-14 15:50:00,14.0,14.01,13.98,13.99,1377780.0,12.7699,12.779,12.7517,12.7608,1377780.0
2024-11-15 09:30:00,14.07,14.17,14.05,14.13,567829.0,12.8337,12.925,12.8155,12.8885,567829.0
2024-11-15 09:40:00,14.14,14.21,14.13,14.19,544522.0,12.8976,12.9614,12.8885,12.9432,544522.0
2024-11-15 09:50:00,14.18,14.22,14.16,14.2,556728.0,12.9341,12.9706,12.9158,12.9523,556728.0
2024-11-15 10:00:00,14.19,14.2,14.14,14.16,502690.0,12.9432,12.9523,12.8976,12.9158,502690.0
2024-11-15 10:10:00,14.16,14.17,14.14,14.17,247156.0,12.9158,12.925,12.8976,12.925,247156.0
2024-11-15 10:20:00,14.17,14.18,14.14,14.18,349233.0,12.925,12.9341,12.8976,12.9341,349233.0
2024-11-15 10:30:00,14.18,14.21,14.16,14.19,329464.0,12.9341,12.9614,12.9158,12.9432,329464.0
2024-11-15 10:40:00,14.19,14.21,14.16,14.2,406855.0,12.9432,12.9614,12.9158,12.9523,406855.0
2024-11-15 10:50:00,14.21,14.23,14.19,14.21,508936.0,12.9614,12.9797,12.9432,12.9614,508936.0
2024-11-15 11:00:00,14.21,14.23,14.19,14.23,477546.0,12.9614,12.9797,12.9432,12.9797,477546.0
2024-11-15 11:10:00,14.23,14.26,14.22,14.24,427970.0,12.9797,13.0071,12.9706,12.9888,427970.0
2024-11-15 11:20:00,14.24,14.24,14.2,14.21,226351.0,12.9888,12.9888,12.9523,12.9614,226351.0
2024-11-15 11:30:00,14.22,14.23,14.19,14.21,291037.0,12.9706,12.9797,12.9432,12.9614,291037.0
2024-11-15 11:40:00,14.21,14.22,14.2,14.21,130659.0,12.9614,12.9706,12.9523,12.9614,130659.0
2024-11-15 11:50:00,14.21,14.22,14.2,14.21,204849.0,12.9614,12.9706,12.9523,12.9614,204849.0
2024-11-15 12:00:00,14.21,14.23,14.2,14.23,141527.0,12.9614,12.9797,12.9523,12.9797,141527.0
2024-11-15 12:10:00,14.23,14.23,14.21,14.22,182548.0,12.9797,12.9797,12.9614,12.9706,182548.0
2024-11-15 12:20:00,14.22,14.24,14.21,14.21,254359.0,12.9706,12.9888,12.9614,12.9614,254359.0
2024-11-15 12:30:00,14.21,14.22,14.2,14.21,167378.0,12.9614,12.9706,12.9523,12.9614,167378.0
2024-11-15 12:40:00,14.21,14.21,14.19,14.21,192724.0,12.9614,12.9614,12.9432,12.9614,192724.0
2024-11-15 12:50:00,14.2,14.24,14.2,14.23,219003.0,12.9523,12.9888,12.9523,12.9797,219003.0
2024-11-15 13:00:00,14.23,14.23,14.19,14.2,253262.0,12.9797,12.9797,12.9432,12.9523,253262.0
2024-11-15 13:10:00,14.2,14.2,14.18,14.19,190538.0,12.9523,12.9523,12.9341,12.9432,190538.0
2024-11-15 13:20:00,14.19,14.19,14.15,14.16,391949.0,12.9432,12.9432,12.9067,12.9158,391949.0
2024-11-15 13:30:00,14.16,14.16,14.11,14.12,349014.0,12.9158,12.9158,12.8702,12.8794,349014.0
2024-11-15 13:40:00,14.11,14.12,14.07,14.09,265133.0,12.8702,12.8794,12.8337,12.852,265133.0
2024-11-15 13:50:00,14.09,14.09,14.05,14.07,359436.0,12.852,12.852,12.8155,12.8337,359436.0
2024-11-15 14:00:00,14.07,14.07,14.04,14.06,726625.0,12.8337,12.8337,12.8064,12.8246,726625.0
2024-11-15 14:10:00,14.06,14.06,14.04,14.06,158444.0,12.8246,12.8246,12.8064,12.8246,158444.0
2024-11-15 14:20:00,14.06,14.07,14.05,14.07,160158.0,12.8246,12.8337,12.8155,12.8337,160158.0
2024-11-15 14:30:00,14.07,14.08,14.05,14.05,188204.0,12.8337,12.8429,12.8155,12.8155,188204.0
2024-11-15 14:40:00,14.06,14.08,14.05,14.08,215838.0,12.8246,12.8429,12.8155,12.8429,215838.0
2024-11-15 14:50:00,14.08,14.08,14.05,14.07,245672.0,12.8429,12.8429,12.8155,12.8337,245672.0
2024-11-15 15:00:00,14.07,14.07,14.03,14.07,415996.0,12.8337,12.8337,12.7973,12.8337,415996.0
2024-11-15 15:10:00,14.07,14.07,14.05,14.07,155148.0,12.8337,12.8337,12.8155,12.8337,155148.0
2024-11-15 15:20:00,14.07,14.08,14.06,14.07,253625.0,12.8337,12.8429,12.8246,12.8337,253625.0
2024-11-15 15:30:00,14.06,14.07,14.05,14.07,205315.0,12.8246,12.8337,12.8155,12.8337,205315.0
2024-11-15 15:40:00,14.07,14.08,14.05,14.07,501273.0,12.8337,12.8429,12.8155,12.8337,501273.0
2024-11-15 15:50:00,14.07,14.12,14.06,14.12,1247085.0,12.8337,12.8794,12.8246,12.8794,1247085.0
2024-11-18 09:30:00,14.27,14.39,14.23,14.37,924225.0,13.0162,13.1256,12.9797,13.1074,924225.0
2024-11-18 09:40:00,14.37,14.38,14.32,14.35,386208.0,13.1074,13.1165,13.0618,13.0891,386208.0
2024-11-18 09:50:00,14.35,14.35,14.3,14.33,222231.0,13.0891,13.0891,13.0435,13.0709,222231.0
2024-11-18 10:00:00,14.34,14.34,14.29,14.3,234997.0,13.08,13.08,13.0344,13.0435,234997.0
2024-11-18 10:10:00,14.3,14.32,14.29,14.31,207519.0,13.0435,13.0618,13.0344,13.0527,207519.0
2024-11-18 10:20:00,14.3,14.31,14.28,14.29,304476.0,13.0435,13.0527,13.0253,13.0344,304476.0
2024-11-18 10:30:00,14.28,14.29,14.27,14.29,237750.0,13.0253,13.0344,13.0162,13.0344,237750.0
2024-11-18 10:40:00,14.28,14.3,14.26,14.28,624316.0,13.0253,13.0435,13.0071,13.0253,624316.0
2024-11-18 10:50:00,14.28,14.3,14.27,14.3,355934.0,13.0253,13.0435,13.0162,13.0435,355934.0
2024-11-18 11:00:00,14.3,14.33,14.28,14.29,329390.0,13.0435,13.0709,13.0253,13.0344,329390.0
2024-11-18 11:10:00,14.29,14.29,14.27,14.27,210696.0,13.0344,13.0344,13.0162,13.0162,210696.0
2024-11-18 11:20:00,14.28,14.29,14.26,14.27,183912.0,13.0253,13.0344,13.0071,13.0162,183912.0
2024-11-18 11:30:00,14.27,14.27,14.24,14.27,276421.0,13.0162,13.0162,12.9888,13.0162,276421.0
2024-11-18 11:40:00,14.27,14.3,14.26,14.29,240089.0,13.0162,13.0435,13.0071,13.0344,240089.0
2024-11-18 11:50:00,14.29,14.31,14.28,14.29,264424.0,13.0344,13.0527,13.0253,13.0344,264424.0
2024-11-18 12:00:00,14.28,14.29,14.27,14.29,305853.0,13.0253,13.0344,13.0162,13.0344,305853.0
2024-11-18 12:10:00,14.29,14.3,14.28,14.29,241946.0,13.0344,13.0435,13.0253,13.0344,241946.0
2024-11-18 12:20:00,14.29,14.29,14.28,14.29,108726.0,13.0344,13.0344,13.0253,13.0344,108726.0
2024-11-18 12:30:00,14.28,14.29,14.28,14.29,65957.0,13.0253,13.0344,13.0253,13.0344,65957.0
2024-11-18 12:40:00,14.29,14.29,14.29,14.29,0.0,13.0344,13.0344,13.0344,13.0344,0.0
2024-11-18 12:50:00,14.29,14.29,14.29,14.29,0.0,13.0344,13.0344,13.0344,13.0344,0.0
2024-11-18 13:00:00,14.29,14.29,14.29,14.29,0.0,13.0344,13.0344,13.0344,13.0344,0.0
2024-11-18 13:10:00,14.29,14.43,14.28,14.42,931949.0,13.0344,13.1621,13.0253,13.153,931949.0
2024-11-18 13:20:00,14.42,14.46,14.41,14.46,327116.0,13.153,13.1895,13.1439,13.1895,327116.0
2024-11-18 13:30:00,14.46,14.46,14.42,14.44,213496.0,13.1895,13.1895,13.153,13.1712,213496.0
2024-11-18 13:40:00,14.44,14.44,14.4,14.43,371013.0,13.1712,13.1712,13.1348,13.1621,371013.0
2024-11-18 13:50:00,14.43,14.45,14.41,14.45,288777.0,13.1621,13.1804,13.1439,13.1804,288777.0
2024-11-18 14:00:00,14.44,14.45,14.42,14.44,298805.0,13.1712,13.1804,13.153,13.1712,298805.0
2024-11-18 14:10:00,14.44,14.45,14.43,14.44,412446.0,13.1712,13.1804,13.1621,13.1712,412446.0
2024-11-18 14:20:00,14.44,14.47,14.43,14.46,579049.0,13.1712,13.1986,13.1621,13.1895,579049.0
2024-11-18 14:30:00,14.46,14.48,14.45,14.48,220251.0,13.1895,13.2077,13.1804,13.2077,220251.0
2024-11-18 14:40:00,14.48,14.49,14.47,14.48,204005.0,13.2077,13.2168,13.1986,13.2077,204005.0
2024-11-18 14:50:00,14.48,14.49,14.44,14.46,276341.0,13.2077,13.2168,13.1712,13.1895,276341.0
2024-11-18 15:00:00,14.46,14.49,14.45,14.46,327349.0,13.1895,13.2168,13.1804,13.1895,327349.0
2024-11-18 15:10:00,14.46,14.48,14.42,14.43,559103.0,13.1895,13.2077,13.153,13.1621,559103.0
2024-11-18 15:20:00,14.43,14.43,14.4,14.4,568802.0,13.1621,13.1621,13.1348,13.1348,568802.0
2024-11-18 15:30:00,14.4,14.41,14.37,14.39,447152.0,13.1348,13.1439,13.1074,13.1256,447152.0
2024-11-18 15:40:00,14.39,14.42,14.38,14.42,681859.0,13.1256,13.153,13.1165,13.153,681859.0
2024-11-18 15:50:00,14.42,14.46,14.41,14.45,1473353.0,13.153,13.1895,13.1439,13.1804,1473353.0
2024-11-19 09:30:00,14.36,14.39,14.3,14.38,375427.0,13.0983,13.1256,13.0435,13.1165,375427.0
2024-11-19 09:40:00,14.38,14.44,14.35,14.39,236491.0,13.1165,13.1712,13.0891,13.1256,236491.0
2024-11-19 09:50:00,14.38,14.45,14.37,14.38,1268640.0,13.1165,13.1804,13.1074,13.1165,1268640.0
2024-11-19 10:00:00,14.38,14.45,14.37,14.44,1102990.0,13.1165,13.1804,13.1074,13.1712,1102990.0
2024-11-19 10:10:00,14.44,14.44,14.37,14.39,481993.0,13.1712,13.1712,13.1074,13.1256,481993.0
2024-11-19 10:20:00,14.39,14.39,14.34,14.36,379784.0,13.1256,13.1256,13.08,13.0983,379784.0
2024-11-19 10:30:00,14.35,14.36,14.28,14.33,537936.0,13.0891,13.0983,13.0253,13.0709,537936.0
2024-11-19 10:40:00,14.34,14.36,14.3,14.31,739597.0,13.08,13.0983,13.0435,13.0527,739597.0
2024-11-19 10:50:00,14.3,14.32,14.3,14.32,421211.0,13.0435,13.0618,13.0435,13.0618,421211.0
2024-11-19 11:00:00,14.32,14.32,14.27,14.29,459889.0,13.0618,13.0618,13.0162,13.0344,459889.0
2024-11-19 11:10:00,14.29,14.32,14.28,14.29,459340.0,13.0344,13.0618,13.0253,13.0344,459340.0
2024-11-19 11:20:00,14.29,14.31,14.27,14.29,530428.0,13.0344,13.0527,13.0162,13.0344,530428.0
2024-11-19 11:30:00,14.28,14.31,14.28,14.31,392326.0,13.0253,13.0527,13.0253,13.0527,392326.0
2024-11-19 11:40:00,14.31,14.33,14.3,14.31,227816.0,13.0527,13.0709,13.0435,13.0527,227816.0
2024-11-19 11:50:00,14.31,14.37,14.3,14.36,305291.0,13.0527,13.1074,13.0435,13.0983,305291.0
2024-11-19 12:00:00,14.37,14.37,14.33,14.34,544007.0,13.1074,13.1074,13.0709,13.08,544007.0
2024-11-19 12:10:00,14.34,14.35,14.32,14.33,169530.0,13.08,13.0891,13.0618,13.0709,169530.0
2024-11-19 12:20:00,14.33,14.33,14.29,14.32,460249.0,13.0709,13.0709,13.0344,13.0618,460249.0
2024-11-19 12:30:00,14.32,14.33,14.31,14.33,109822.0,13.0618,13.0709,13.0527,13.0709,109822.0
2024-11-19 12:40:00,14.33,14.33,14.29,14.29,175777.0,13.0709,13.0709,13.0344,13.0344,175777.0
2024-11-19 12:50:00,14.29,14.3,14.26,14.27,202512.0,13.0344,13.0435,13.0071,13.0162,202512.0
2024-11-19 13:00:00,14.27,14.27,14.23,14.26,224865.0,13.0162,13.0162,12.9797,13.0071,224865.0
2024-11-19 13:10:00,14.26,14.26,14.24,14.25,225154.0,13.0071,13.0071,12.9888,12.9979,225154.0
2024-11-19 13:20:00,14.25,14.25,14.23,14.25,173574.0,12.9979,12.9979,12.9797,12.9979,173574.0
2024-11-19 13:30:00,14.25,14.26,14.2,14.21,754481.0,12.9979,13.0071,12.9523,12.9614,754481.0
2024-11-19 13:40:00,14.21,14.24,14.19,14.23,333391.0,12.9614,12.9888,12.9432,12.9797,333391.0
2024-11-19 13:50:00,14.24,14.24,14.21,14.23,248447.0,12.9888,12.9888,12.9614,12.9797,248447.0
2024-11-19 14:00:00,14.23,14.26,14.22,14.26,236875.0,12.9797,13.0071,12.9706,13.0071,236875.0
2024-11-19 14:10:00,14.26,14.26,14.22,14.24,229565.0,13.0071,13.0071,12.9706,12.9888,229565.0
2024-11-19 14:20:00,14.24,14.26,14.23,14.24,395092.0,12.9888,13.0071,12.9797,12.9888,395092.0
2024-11-19 14:30:00,14.24,14.25,14.22,14.24,280938.0,12.9888,12.9979,12.9706,12.9888,280938.0
2024-11-19 14:40:00,14.24,14.24,14.22,14.23,231388.0,12.9888,12.9888,12.9706,12.9797,231388.0
2024-11-19 14:50:00,14.23,14.24,14.22,14.24,143726.0,12.9797,12.9888,12.9706,12.9888,143726.0
2024-11-19 15:00:00,14.24,14.25,14.22,14.24,317625.0,12.9888,12.9979,12.9706,12.9888,317625.0
2024-11-19 15:10:00,14.24,14.24,14.21,14.23,226266.0,12.9888,12.9888,12.9614,12.9797,226266.0
2024-11-19 15:20:00,14.23,14.23,14.2,14.21,267159.0,12.9797,12.9797,12.9523,12.9614,267159.0
2024-11-19 15:30:00,14.21,14.22,14.19,14.2,403278.0,12.9614,12.9706,12.9432,12.9523,403278.0
2024-11-19 15:40:00,14.2,14.21,14.18,14.21,435545.0,12.9523,12.9614,12.9341,12.9614,435545.0
2024-11-19 15:50:00,14.21,14.24,14.2,14.21,1011836.0,12.9614,12.9888,12.9523,12.9614,1011836.0
2024-11-20 09:30:00,14.25,14.36,14.19,14.36,241609.0,12.9979,13.0983,12.9432,13.0983,241609.0
2024-11-20 09:40:00,14.36,14.44,14.34,14.44,402968.0,13.0983,13.1712,13.08,13.1712,402968.0
2024-11-20 09:50:00,14.43,14.45,14.3,14.3,302434.0,13.1621,13.1804,13.0435,13.0435,302434.0
2024-11-20 10:00:00,14.31,14.32,14.26,14.27,345705.0,13.0527,13.0618,13.0071,13.0162,345705.0
2024-11-20 10:10:00,14.27,14.29,14.22,14.25,291773.0,13.0162,13.0344,12.9706,12.9979,291773.0
2024-11-20 10:20:00,14.24,14.24,14.21,14.24,204676.0,12.9888,12.9888,12.9614,12.9888,204676.0
2024-11-20 10:30:00,14.25,14.25,14.21,14.23,261477.0,12.9979,12.9979,12.9614,12.9797,261477.0
2024-11-20 10:40:00,14.23,14.25,14.2,14.25,212758.0,12.9797,12.9979,12.9523,12.9979,212758.0
2024-11-20 10:50:00,14.25,14.25,14.2,14.2,216788.0,12.9979,12.9979,12.9523,12.9523,216788.0
2024-11-20 11:00:00,14.21,14.22,14.18,14.19,295488.0,12.9614,12.9706,12.9341,12.9432,295488.0
2024-11-20 11:10:00,14.19,14.24,14.17,14.23,149356.0,12.9432,12.9888,12.925,12.9797,149356.0
2024-11-20 11:20:00,14.23,14.24,14.21,14.23,249205.0,12.9797,12.9888,12.9614,12.9797,249205.0
2024-11-20 11:30:00,14.23,14.25,14.2,14.24,363752.0,12.9797,12.9979,12.9523,12.9888,363752.0
2024-11-20 11:40:00,14.24,14.26,14.22,14.23,340971.0,12.9888,13.0071,12.9706,12.9797,340971.0
2024-11-20 11:50:00,14.23,14.24,14.22,14.24,124061.0,12.9797,12.9888,12.9706,12.9888,124061.0
2024-11-20 12:00:00,14.23,14.25,14.22,14.25,195496.0,12.9797,12.9979,12.9706,12.9979,195496.0
2024-11-20 12:10:00,14.24,14.24,14.2,14.21,119579.0,12.9888,12.9888,12.9523,12.9614,119579.0
2024-11-20 12:20:00,14.2,14.21,14.19,14.2,117716.0,12.9523,12.9614,12.9432,12.9523,117716.0
2024-11-20 12:30:00,14.2,14.2,14.18,14.2,141011.0,12.9523,12.9523,12.9341,12.9523,141011.0
2024-11-20 12:40:00,14.2,14.24,14.19,14.24,135292.0,12.9523,12.9888,12.9432,12.9888,135292.0
2024-11-20 12:50:00,14.24,14.25,14.2,14.21,252572.0,12.9888,12.9979,12.9523,12.9614,252572.0
2024-11-20 13:00:00,14.21,14.22,14.19,14.2,210258.0,12.9614,12.9706,12.9432,12.9523,210258.0
2024-11-20 13:10:00,14.2,14.21,14.18,14.18,99295.0,12.9523,12.9614,12.9341,12.9341,99295.0
2024-11-20 13:20:00,14.18,14.2,14.18,14.2,114048.0,12.9341,12.9523,12.9341,12.9523,114048.0
2024-11-20 13:30:00,14.2,14.2,14.17,14.17,146347.0,12.9523,12.9523,12.925,12.925,146347.0
2024-11-20 13:40:00,14.18,14.18,14.17,14.18,50772.0,12.9341,12.9341,12.925,12.9341,50772.0
2024-11-20 13:50:00,14.18,14.19,14.17,14.19,139790.0,12.9341,12.9432,12.925,12.9432,139790.0
2024-11-20 14:00:00,14.19,14.19,14.18,14.19,73912.0,12.9432,12.9432,12.9341,12.9432,73912.0
2024-11-20 14:10:00,14.19,14.2,14.18,14.2,88696.0,12.9432,12.9523,12.9341,12.9523,88696.0
2024-11-20 14:20:00,14.2,14.2,14.18,14.19,124392.0,12.9523,12.9523,12.9341,12.9432,124392.0
2024-11-20 14:30:00,14.19,14.2,14.18,14.19,82936.0,12.9432,12.9523,12.9341,12.9432,82936.0
2024-11-20 14:40:00,14.19,14.21,14.18,14.21,107813.0,12.9432,12.9614,12.9341,12.9614,107813.0
2024-11-20 14:50:00,14.21,14.21,14.18,14.2,156600.0,12.9614,12.9614,12.9341,12.9523,156600.0
2024-11-20 15:00:00,14.2,14.2,14.18,14.19,104388.0,12.9523,12.9523,12.9341,12.9432,104388.0
2024-11-20 15:10:00,14.19,14.19,14.18,14.19,41732.0,12.9432,12.9432,12.9341,12.9432,41732.0
2024-11-20 15:20:00,14.19,14.2,14.18,14.2,149667.0,12.9432,12.9523,12.9341,12.9523,149667.0
2024-11-20 15:30:00,14.2,14.24,14.19,14.24,281578.0,12.9523,12.9888,12.9432,12.9888,281578.0
2024-11-20 15:40:00,14.24,14.26,14.23,14.26,357610.0,12.9888,13.0071,12.9797,13.0071,357610.0
2024-11-20 15:50:00,14.26,14.29,14.24,14.29,1119189.0,13.0071,13.0344,12.9888,13.0344,1119189.0
2024-11-21 09:30:00,14.12,14.2,14.11,14.11,387629.0,12.8794,12.9523,12.8702,12.8702,387629.0
2024-11-21 09:40:00,14.12,14.14,14.09,14.11,292610.0,12.8794,12.8976,12.852,12.8702,292610.0
2024-11-21 09:50:00,14.11,14.12,14.07,14.08,207800.0,12.8702,12.8794,12.8337,12.8429,207800.0
2024-11-21 10:00:00,14.08,14.12,14.03,14.1,358754.0,12.8429,12.8794,12.7973,12.8611,358754.0
2024-11-21 10:10:00,14.1,14.14,14.09,14.12,568068.0,12.8611,12.8976,12.852,12.8794,568068.0
2024-11-21 10:20:00,14.12,14.12,14.09,14.11,214964.0,12.8794,12.8794,12.852,12.8702,214964.0
2024-11-21 10:30:00,14.11,14.13,14.09,14.1,542902.0,12.8702,12.8885,12.852,12.8611,542902.0
2024-11-21 10:40:00,14.11,14.12,14.1,14.11,154874.0,12.8702,12.8794,12.8611,12.8702,154874.0
2024-11-21 10:50:00,14.12,14.12,14.1,14.12,147740.0,12.8794,12.8794,12.8611,12.8794,147740.0
2024-11-21 11:00:00,14.12,14.13,14.1,14.11,196761.0,12.8794,12.8885,12.8611,12.8702,196761.0
2024-11-21 11:10:00,14.11,14.11,14.08,14.09,247946.0,12.8702,12.8702,12.8429,12.852,247946.0
2024-11-21 11:20:00,14.09,14.09,14.06,14.06,311256.0,12.852,12.852,12.8246,12.8246,311256.0
2024-11-21 11:30:00,14.07,14.11,14.06,14.11,187450.0,12.8337,12.8702,12.8246,12.8702,187450.0
2024-11-21 11:40:00,14.11,14.11,14.09,14.1,277823.0,12.8702,12.8702,12.852,12.8611,277823.0
2024-11-21 11:50:00,14.1,14.11,14.09,14.11,123682.0,12.8611,12.8702,12.852,12.8702,123682.0
2024-11-21 12:00:00,14.11,14.11,14.09,14.11,248276.0,12.8702,12.8702,12.852,12.8702,248276.0
2024-11-21 12:10:00,14.1,14.16,14.1,14.15,399062.0,12.8611,12.9158,12.8611,12.9067,399062.0
2024-11-21 12:20:00,14.14,14.18,14.14,14.18,471438.0,12.8976,12.9341,12.8976,12.9341,471438.0
2024-11-21 12:30:00,14.17,14.23,14.17,14.21,527922.0,12.925,12.9797,12.925,12.9614,527922.0
2024-11-21 12:40:00,14.21,14.31,14.21,14.28,763886.0,12.9614,13.0527,12.9614,13.0253,763886.0
2024-11-21 12:50:00,14.28,14.3,14.25,14.28,405038.0,13.0253,13.0435,12.9979,13.0253,405038.0
2024-11-21 13:00:00,14.28,14.28,14.21,14.23,413965.0,13.0253,13.0253,12.9614,12.9797,413965.0
2024-11-21 13:10:00,14.23,14.26,14.22,14.26,329361.0,12.9797,13.0071,12.9706,13.0071,329361.0
2024-11-21 13:20:00,14.26,14.28,14.25,14.28,303617.0,13.0071,13.0253,12.9979,13.0253,303617.0
2024-11-21 13:30:00,14.28,14.28,14.23,14.25,303949.0,13.0253,13.0253,12.9797,12.9979,303949.0
2024-11-21 13:40:00,14.25,14.28,14.24,14.25,822564.0,12.9979,13.0253,12.9888,12.9979,822564.0
2024-11-21 13:50:00,14.25,14.3,14.23,14.29,1130809.0,12.9979,13.0435,12.9797,13.0344,1130809.0
2024-11-21 14:00:00,14.29,14.29,14.23,14.25,261543.0,13.0344,13.0344,12.9797,12.9979,261543.0
2024-11-21 14:10:00,14.25,14.25,14.22,14.24,196001.0,12.9979,12.9979,12.9706,12.9888,196001.0
2024-11-21 14:20:00,14.23,14.26,14.22,14.24,227979.0,12.9797,13.0071,12.9706,12.9888,227979.0
2024-11-21 14:30:00,14.24,14.24,14.21,14.21,613595.0,12.9888,12.9888,12.9614,12.9614,613595.0
2024-11-21 14:40:00,14.22,14.22,14.19,14.21,184402.0,12.9706,12.9706,12.9432,12.9614,184402.0
2024-11-21 14:50:00,14.21,14.22,14.19,14.19,340654.0,12.9614,12.9706,12.9432,12.9432,340654.0
2024-11-21 15:00:00,14.2,14.2,14.18,14.19,154668.0,12.9523,12.9523,12.9341,12.9432,154668.0
2024-11-21 15:10:00,14.18,14.19,14.16,14.17,173113.0,12.9341,12.9432,12.9158,12.925,173113.0
2024-11-21 15:20:00,14.18,14.18,14.16,14.18,148836.0,12.9341,12.9341,12.9158,12.9341,148836.0
2024-11-21 15:30:00,14.18,14.2,14.17,14.18,272805.0,12.9341,12.9523,12.925,12.9341,272805.0
2024-11-21 15:40:00,14.18,14.19,14.16,14.16,231757.0,12.9341,12.9432,12.9158,12.9158,231757.0
2024-11-21 15:50:00,14.17,14.17,14.14,14.15,867963.0,12.925,12.925,12.8976,12.9067,867963.0
2024-11-22 09:30:00,14.44,14.55,14.42,14.53,2429388.0,13.1712,13.2716,13.153,13.2533,2429388.0
2024-11-22 09:40:00,14.54,14.57,14.47,14.54,989780.0,13.2624,13.2898,13.1986,13.2624,989780.0
2024-11-22 09:50:00,14.54,14.57,14.5,14.55,1258173.0,13.2624,13.2898,13.226,13.2716,1258173.0
2024-11-22 10:00:00,14.56,14.7,14.55,14.61,1252567.0,13.2807,13.4084,13.2716,13.3263,1252567.0
2024-11-22 10:10:00,14.62,14.66,14.58,14.65,984120.0,13.3354,13.3719,13.2989,13.3628,984120.0
2024-11-22 10:20:00,14.65,14.74,14.64,14.73,602412.0,13.3628,13.4449,13.3537,13.4358,602412.0
2024-11-22 10:30:00,14.74,14.78,14.7,14.76,1034249.0,13.4449,13.4814,13.4084,13.4631,1034249.0
2024-11-22 10:40:00,14.76,14.86,14.75,14.85,920498.0,13.4631,13.5543,13.454,13.5452,920498.0
2024-11-22 10:50:00,14.86,14.87,14.83,14.86,555364.0,13.5543,13.5635,13.527,13.5543,555364.0
2024-11-22 11:00:00,14.87,14.96,14.85,14.93,1230279.0,13.5635,13.6455,13.5452,13.6182,1230279.0
2024-11-22 11:10:00,14.93,15.02,14.91,15.0,1943969.0,13.6182,13.7003,13.5999,13.682,1943969.0
2024-11-22 11:20:00,15.0,15.04,14.97,14.99,1713141.0,13.682,13.7185,13.6547,13.6729,1713141.0
2024-11-22 11:30:00,14.99,15.05,14.97,15.05,1221101.0,13.6729,13.7276,13.6547,13.7276,1221101.0
2024-11-22 11:40:00,15.04,15.08,15.02,15.06,1735013.0,13.7185,13.755,13.7003,13.7368,1735013.0
2024-11-22 11:50:00,15.06,15.09,15.05,15.07,809633.0,13.7368,13.7641,13.7276,13.7459,809633.0
2024-11-22 12:00:00,15.08,15.1,14.95,14.96,1185902.0,13.755,13.7732,13.6364,13.6455,1185902.0
2024-11-22 12:10:00,14.95,14.97,14.91,14.92,443181.0,13.6364,13.6547,13.5999,13.6091,443181.0
2024-11-22 12:20:00,14.92,14.95,14.9,14.9,449094.0,13.6091,13.6364,13.5908,13.5908,449094.0
2024-11-22 12:30:00,14.91,14.94,14.89,14.94,464107.0,13.5999,13.6273,13.5817,13.6273,464107.0
2024-11-22 12:40:00,14.93,14.94,14.9,14.92,576963.0,13.6182,13.6273,13.5908,13.6091,576963.0
2024-11-22 12:50:00,14.93,14.93,14.89,14.92,320838.0,13.6182,13.6182,13.5817,13.6091,320838.0
2024-11-22 13:00:00,14.92,14.93,14.89,14.9,290690.0,13.6091,13.6182,13.5817,13.5908,290690.0
2024-11-22 13:10:00,14.9,14.94,14.89,14.94,324365.0,13.5908,13.6273,13.5817,13.6273,324365.0
2024-11-22 13:20:00,14.94,14.95,14.93,14.93,447169.0,13.6273,13.6364,13.6182,13.6182,447169.0
2024-11-22 13:30:00,14.93,14.93,14.84,14.87,760739.0,13.6182,13.6182,13.5361,13.5635,760739.0
2024-11-22 13:40:00,14.88,14.92,14.87,14.9,357129.0,13.5726,13.6091,13.5635,13.5908,357129.0
2024-11-22 13:50:00,14.9,14.92,14.89,14.9,363020.0,13.5908,13.6091,13.5817,13.5908,363020.0
2024-11-22 14:00:00,14.91,14.91,14.89,14.89,149835.0,13.5999,13.5999,13.5817,13.5817,149835.0
2024-11-22 14:10:00,14.89,14.9,14.87,14.89,428461.0,13.5817,13.5908,13.5635,13.5817,428461.0
2024-11-22 14:20:00,14.89,14.93,14.88,14.93,424043.0,13.5817,13.6182,13.5726,13.6182,424043.0
2024-11-22 14:30:00,14.93,14.93,14.91,14.92,385000.0,13.6182,13.6182,13.5999,13.6091,385000.0
2024-11-22 14:40:00,14.92,14.94,14.9,14.93,439057.0,13.6091,13.6273,13.5908,13.6182,439057.0
2024-11-22 14:50:00,14.93,14.93,14.87,14.9,486214.0,13.6182,13.6182,13.5635,13.5908,486214.0
2024-11-22 15:00:00,14.89,14.9,14.84,14.86,531127.0,13.5817,13.5908,13.5361,13.5543,531127.0
2024-11-22 15:10:00,14.86,14.86,14.84,14.85,261944.0,13.5543,13.5543,13.5361,13.5452,261944.0
2024-11-22 15:20:00,14.85,14.86,14.83,14.85,398990.0,13.5452,13.5543,13.527,13.5452,398990.0
2024-11-22 15:30:00,14.85,14.86,14.83,14.85,552548.0,13.5452,13.5543,13.527,13.5452,552548.0
2024-11-22 15:40:00,14.85,14.9,14.84,14.86,1018717.0,13.5452,13.5908,13.5361,13.5543,1018717.0
2024-11-22 15:50:00,14.85,14.9,14.85,14.9,2485540.0,13.5452,13.5908,13.5452,13.5908,2485540.0
2024-11-25 09:30:00,14.97,15.08,14.95,15.04,1149194.0,13.6547,13.755,13.6364,13.7185,1149194.0
2024-11-25 09:40:00,15.04,15.06,14.97,15.0,466137.0,13.7185,13.7368,13.6547,13.682,466137.0
2024-11-25 09:50:00,15.0,15.02,14.96,14.97,317349.0,13.682,13.7003,13.6455,13.6547,317349.0
2024-11-25 10:00:00,14.98,15.0,14.93,14.96,427904.0,13.6638,13.682,13.6182,13.6455,427904.0
2024-11-25 10:10:00,14.95,14.96,14.89,14.91,403996.0,13.6364,13.6455,13.5817,13.5999,403996.0
2024-11-25 10:20:00,14.91,14.93,14.86,14.93,428475.0,13.5999,13.6182,13.5543,13.6182,428475.0
2024-11-25 10:30:00,14.93,14.94,14.9,14.91,211530.0,13.6182,13.6273,13.5908,13.5999,211530.0
2024-11-25 10:40:00,14.91,14.91,14.85,14.86,224716.0,13.5999,13.5999,13.5452,13.5543,224716.0
2024-11-25 10:50:00,14.86,14.87,14.82,14.83,195677.0,13.5543,13.5635,13.5178,13.527,195677.0
2024-11-25 11:00:00,14.84,14.85,14.81,14.85,158953.0,13.5361,13.5452,13.5087,13.5452,158953.0
2024-11-25 11:10:00,14.85,14.85,14.82,14.83,168778.0,13.5452,13.5452,13.5178,13.527,168778.0
2024-11-25 11:20:00,14.83,14.84,14.79,14.79,279994.0,13.527,13.5361,13.4905,13.4905,279994.0
2024-11-25 11:30:00,14.79,14.84,14.79,14.83,250081.0,13.4905,13.5361,13.4905,13.527,250081.0
2024-11-25 11:40:00,14.83,14.83,14.79,14.79,243788.0,13.527,13.527,13.4905,13.4905,243788.0
2024-11-25 11:50:00,14.79,14.81,14.79,14.79,169898.0,13.4905,13.5087,13.4905,13.4905,169898.0
2024-11-25 12:00:00,14.79,14.8,14.76,14.77,310759.0,13.4905,13.4996,13.4631,13.4722,310759.0
2024-11-25 12:10:00,14.77,14.77,14.68,14.7,537583.0,13.4722,13.4722,13.3901,13.4084,537583.0
2024-11-25 12:20:00,14.7,14.71,14.67,14.7,545410.0,13.4084,13.4175,13.381,13.4084,545410.0
2024-11-25 12:30:00,14.7,14.71,14.68,14.7,393833.0,13.4084,13.4175,13.3901,13.4084,393833.0
2024-11-25 12:40:00,14.71,14.71,14.68,14.7,401660.0,13.4175,13.4175,13.3901,13.4084,401660.0
2024-11-25 12:50:00,14.69,14.72,14.68,14.68,333524.0,13.3993,13.4266,13.3901,13.3901,333524.0
2024-11-25 13:00:00,14.69,14.71,14.68,14.7,241890.0,13.3993,13.4175,13.3901,13.4084,241890.0
2024-11-25 13:10:00,14.7,14.75,14.69,14.75,552999.0,13.4084,13.454,13.3993,13.454,552999.0
2024-11-25 13:20:00,14.75,14.75,14.73,14.75,272597.0,13.454,13.454,13.4358,13.454,272597.0
2024-11-25 13:30:00,14.75,14.78,14.74,14.76,198454.0,13.454,13.4814,13.4449,13.4631,198454.0
2024-11-25 13:40:00,14.76,14.78,14.76,14.76,240515.0,13.4631,13.4814,13.4631,13.4631,240515.0
2024-11-25 13:50:00,14.76,14.81,14.76,14.81,201202.0,13.4631,13.5087,13.4631,13.5087,201202.0
2024-11-25 14:00:00,14.81,14.81,14.77,14.79,207267.0,13.5087,13.5087,13.4722,13.4905,207267.0
2024-11-25 14:10:00,14.79,14.79,14.78,14.78,63935.0,13.4905,13.4905,13.4814,13.4814,63935.0
2024-11-25 14:20:00,14.79,14.79,14.76,14.76,89335.0,13.4905,13.4905,13.4631,13.4631,89335.0
2024-11-25 14:30:00,14.76,14.77,14.75,14.76,144246.0,13.4631,13.4722,13.454,13.4631,144246.0
2024-11-25 14:40:00,14.76,14.76,14.73,14.75,252130.0,13.4631,13.4631,13.4358,13.454,252130.0
2024-11-25 14:50:00,14.75,14.78,14.73,14.76,331399.0,13.454,13.4814,13.4358,13.4631,331399.0
2024-11-25 15:00:00,14.76,14.77,14.72,14.76,269034.0,13.4631,13.4722,13.4266,13.4631,269034.0
2024-11-25 15:10:00,14.76,14.78,14.75,14.78,410851.0,13.4631,13.4814,13.454,13.4814,410851.0
2024-11-25 15:20:00,14.78,14.79,14.77,14.79,258230.0,13.4814,13.4905,13.4722,13.4905,258230.0
2024-11-25 15:30:00,14.79,14.8,14.77,14.78,360483.0,13.4905,13.4996,13.4722,13.4814,360483.0
2024-11-25 15:40:00,14.78,14.78,14.77,14.77,383554.0,13.4814,13.4814,13.4722,13.4722,383554.0
2024-11-25 15:50:00,14.78,14.8,14.77,14.79,1602169.0,13.4814,13.4996,13.4722,13.4905,1602169.0
2024-11-26 09:30:00,14.76,14.77,14.66,14.7,450793.0,13.4631,13.4722,13.3719,13.4084,450793.0
2024-11-26 09:40:00,14.7,14.77,14.67,14.75,234502.0,13.4084,13.4722,13.381,13.454,234502.0
2024-11-26 09:50:00,14.74,14.76,14.73,14.75,159578.0,13.4449,13.4631,13.4358,13.454,159578.0
2024-11-26 10:00:00,14.75,14.76,14.72,14.73,239313.0,13.454,13.4631,13.4266,13.4358,239313.0
2024-11-26 10:10:00,14.72,14.74,14.72,14.73,273797.0,13.4266,13.4449,13.4266,13.4358,273797.0
2024-11-26 10:20:00,14.74,14.76,14.73,14.74,180553.0,13.4449,13.4631,13.4358,13.4449,180553.0
2024-11-26 10:30:00,14.74,14.77,14.73,14.75,145237.0,13.4449,13.4722,13.4358,13.454,145237.0
2024-11-26 10:40:00,14.76,14.77,14.75,14.76,128113.0,13.4631,13.4722,13.454,13.4631,128113.0
2024-11-26 10:50:00,14.77,14.77,14.73,14.73,108180.0,13.4722,13.4722,13.4358,13.4358,108180.0
2024-11-26 11:00:00,14.73,14.74,14.7,14.71,184757.0,13.4358,13.4449,13.4084,13.4175,184757.0
2024-11-26 11:10:00,14.7,14.71,14.68,14.69,521559.0,13.4084,13.4175,13.3901,13.3993,521559.0
2024-11-26 11:20:00,14.69,14.69,14.67,14.68,420815.0,13.3993,13.3993,13.381,13.3901,420815.0
2024-11-26 11:30:00,14.68,14.72,14.67,14.71,242082.0,13.3901,13.4266,13.381,13.4175,242082.0
2024-11-26 11:40:00,14.71,14.72,14.69,14.71,168321.0,13.4175,13.4266,13.3993,13.4175,168321.0
2024-11-26 11:50:00,14.71,14.72,14.69,14.7,176918.0,13.4175,13.4266,13.3993,13.4084,176918.0
2024-11-26 12:00:00,14.7,14.71,14.68,14.71,120712.0,13.4084,13.4175,13.3901,13.4175,120712.0
2024-11-26 12:10:00,14.71,14.71,14.69,14.7,120554.0,13.4175,13.4175,13.3993,13.4084,120554.0
2024-11-26 12:20:00,14.7,14.7,14.69,14.69,50499.0,13.4084,13.4084,13.3993,13.3993,50499.0
2024-11-26 12:30:00,14.7,14.7,14.69,14.7,32022.0,13.4084,13.4084,13.3993,13.4084,32022.0
2024-11-26 12:40:00,14.69,14.74,14.69,14.73,249792.0,13.3993,13.4449,13.3993,13.4358,249792.0
2024-11-26 12:50:00,14.72,14.73,14.7,14.71,217841.0,13.4266,13.4358,13.4084,13.4175,217841.0
2024-11-26 13:00:00,14.71,14.72,14.69,14.7,175837.0,13.4175,13.4266,13.3993,13.4084,175837.0
2024-11-26 13:10:00,14.7,14.71,14.68,14.71,133861.0,13.4084,13.4175,13.3901,13.4175,133861.0
2024-11-26 13:20:00,14.71,14.72,14.7,14.71,184930.0,13.4175,13.4266,13.4084,13.4175,184930.0
2024-11-26 13:30:00,14.7,14.71,14.67,14.68,191577.0,13.4084,13.4175,13.381,13.3901,191577.0
2024-11-26 13:40:00,14.69,14.7,14.68,14.7,140708.0,13.3993,13.4084,13.3901,13.4084,140708.0
2024-11-26 13:50:00,14.7,14.71,14.68,14.71,145992.0,13.4084,13.4175,13.3901,13.4175,145992.0
2024-11-26 14:00:00,14.71,14.71,14.69,14.69,118201.0,13.4175,13.4175,13.3993,13.3993,118201.0
2024-11-26 14:10:00,14.69,14.69,14.67,14.68,237540.0,13.3993,13.3993,13.381,13.3901,237540.0
2024-11-26 14:20:00,14.68,14.69,14.66,14.69,274737.0,13.3901,13.3993,13.3719,13.3993,274737.0
2024-11-26 14:30:00,14.69,14.7,14.68,14.69,269810.0,13.3993,13.4084,13.3901,13.3993,269810.0
2024-11-26 14:40:00,14.69,14.7,14.68,14.69,67205.0,13.3993,13.4084,13.3901,13.3993,67205.0
2024-11-26 14:50:00,14.69,14.69,14.67,14.67,134259.0,13.3993,13.3993,13.381,13.381,134259.0
2024-11-26 15:00:00,14.67,14.68,14.66,14.67,120301.0,13.381,13.3901,13.3719,13.381,120301.0
2024-11-26 15:10:00,14.67,14.68,14.65,14.66,457320.0,13.381,13.3901,13.3628,13.3719,457320.0
2024-11-26 15:20:00,14.66,14.66,14.6,14.65,530398.0,13.3719,13.3719,13.3172,13.3628,530398.0
2024-11-26 15:30:00,14.65,14.66,14.64,14.64,252528.0,13.3628,13.3719,13.3537,13.3537,252528.0
2024-11-26 15:40:00,14.64,14.67,14.64,14.67,357024.0,13.3537,13.381,13.3537,13.381,357024.0
2024-11-26 15:50:00,14.67,14.68,14.65,14.68,1443820.0,13.381,13.3901,13.3628,13.3901,1443820.0
2024-11-27 09:30:00,14.67,14.74,14.65,14.72,221902.0,13.381,13.4449,13.3628,13.4266,221902.0
2024-11-27 09:40:00,14.73,14.75,14.7,14.71,179139.0,13.4358,13.454,13.4084,13.4175,179139.0
2024-11-27 09:50:00,14.71,14.72,14.69,14.69,160738.0,13.4175,13.4266,13.3993,13.3993,160738.0
2024-11-27 10:00:00,14.69,14.7,14.63,14.65,165051.0,13.3993,13.4084,13.3445,13.3628,165051.0
2024-11-27 10:10:00,14.66,14.66,14.61,14.61,183321.0,13.3719,13.3719,13.3263,13.3263,183321.0
2024-11-27 10:20:00,14.61,14.62,14.59,14.59,153063.0,13.3263,13.3354,13.3081,13.3081,153063.0
2024-11-27 10:30:00,14.59,14.6,14.57,14.58,188718.0,13.3081,13.3172,13.2898,13.2989,188718.0
2024-11-27 10:40:00,14.58,14.61,14.58,14.61,169282.0,13.2989,13.3263,13.2989,13.3263,169282.0
2024-11-27 10:50:00,14.61,14.63,14.6,14.6,88382.0,13.3263,13.3445,13.3172,13.3172,88382.0
2024-11-27 11:00:00,14.6,14.62,14.58,14.6,136161.0,13.3172,13.3354,13.2989,13.3172,136161.0
2024-11-27 11:10:00,14.61,14.62,14.6,14.61,76476.0,13.3263,13.3354,13.3172,13.3263,76476.0
2024-11-27 11:20:00,14.6,14.62,14.59,14.61,172135.0,13.3172,13.3354,13.3081,13.3263,172135.0
2024-11-27 11:30:00,14.61,14.64,14.6,14.63,249450.0,13.3263,13.3537,13.3172,13.3445,249450.0
2024-11-27 11:40:00,14.64,14.65,14.52,14.53,478863.0,13.3537,13.3628,13.2442,13.2533,478863.0
2024-11-27 11:50:00,14.53,14.54,14.37,14.42,1362880.0,13.2533,13.2624,13.1074,13.153,1362880.0
2024-11-27 12:00:00,14.42,14.45,14.38,14.41,671021.0,13.153,13.1804,13.1165,13.1439,671021.0
2024-11-27 12:10:00,14.41,14.47,14.39,14.46,716417.0,13.1439,13.1986,13.1256,13.1895,716417.0
2024-11-27 12:20:00,14.45,14.49,14.44,14.49,354126.0,13.1804,13.2168,13.1712,13.2168,354126.0
2024-11-27 12:30:00,14.48,14.5,14.45,14.46,317242.0,13.2077,13.226,13.1804,13.1895,317242.0
2024-11-27 12:40:00,14.46,14.47,14.4,14.46,282586.0,13.1895,13.1986,13.1348,13.1895,282586.0
2024-11-27 12:50:00,14.46,14.46,14.42,14.43,203605.0,13.1895,13.1895,13.153,13.1621,203605.0
2024-11-27 13:00:00,14.43,14.48,14.42,14.46,279379.0,13.1621,13.2077,13.153,13.1895,279379.0
2024-11-27 13:10:00,14.45,14.46,14.42,14.45,208672.0,13.1804,13.1895,13.153,13.1804,208672.0
2024-11-27 13:20:00,14.45,14.48,14.44,14.48,195687.0,13.1804,13.2077,13.1712,13.2077,195687.0
2024-11-27 13:30:00,14.47,14.48,14.46,14.46,82880.0,13.1986,13.2077,13.1895,13.1895,82880.0
2024-11-27 13:40:00,14.46,14.46,14.41,14.43,327245.0,13.1895,13.1895,13.1439,13.1621,327245.0
2024-11-27 13:50:00,14.43,14.43,14.38,14.42,221050.0,13.1621,13.1621,13.1165,13.153,221050.0
2024-11-27 14:00:00,14.42,14.44,14.4,14.44,187106.0,13.153,13.1712,13.1348,13.1712,187106.0
2024-11-27 14:10:00,14.43,14.45,14.42,14.43,250203.0,13.1621,13.1804,13.153,13.1621,250203.0
2024-11-27 14:20:00,14.43,14.43,14.39,14.41,255406.0,13.1621,13.1621,13.1256,13.1439,255406.0
2024-11-27 14:30:00,14.42,14.43,14.4,14.41,294501.0,13.153,13.1621,13.1348,13.1439,294501.0
2024-11-27 14:40:00,14.41,14.43,14.39,14.39,401596.0,13.1439,13.1621,13.1256,13.1256,401596.0
2024-11-27 14:50:00,14.39,14.4,14.39,14.4,167508.0,13.1256,13.1348,13.1256,13.1348,167508.0
2024-11-27 15:00:00,14.39,14.43,14.37,14.38,296158.0,13.1256,13.1621,13.1074,13.1165,296158.0
2024-11-27 15:10:00,14.38,14.39,14.37,14.38,189705.0,13.1165,13.1256,13.1074,13.1165,189705.0
2024-11-27 15:20:00,14.38,14.4,14.36,14.4,414647.0,13.1165,13.1348,13.0983,13.1348,414647.0
2024-11-27 15:30:00,14.39,14.4,14.36,14.36,498254.0,13.1256,13.1348,13.0983,13.0983,498254.0
2024-11-27 15:40:00,14.36,14.37,14.34,14.36,723121.0,13.0983,13.1074,13.08,13.0983,723121.0
2024-11-27 15:50:00,14.36,14.38,14.35,14.36,1289627.0,13.0983,13.1165,13.0891,13.0983,1289627.0
2024-11-29 09:30:00,13.91,14.05,13.87,14.04,1766587.0,12.6878,12.8155,12.6513,12.8064,1766587.0
2024-11-29 09:40:00,14.04,14.14,14.03,14.1,726643.0,12.8064,12.8976,12.7973,12.8611,726643.0
2024-11-29 09:50:00,14.11,14.22,14.1,14.14,512046.0,12.8702,12.9706,12.8611,12.8976,512046.0
2024-11-29 10:00:00,14.14,14.24,14.13,14.22,775525.0,12.8976,12.9888,12.8885,12.9706,775525.0
2024-11-29 10:10:00,14.22,14.29,14.21,14.27,609617.0,12.9706,13.0344,12.9614,13.0162,609617.0
2024-11-29 10:20:00,14.28,14.29,14.25,14.26,600259.0,13.0253,13.0344,12.9979,13.0071,600259.0
2024-11-29 10:30:00,14.26,14.33,14.25,14.3,374100.0,13.0071,13.0709,12.9979,13.0435,374100.0
2024-11-29 10:40:00,14.31,14.34,14.25,14.28,363479.0,13.0527,13.08,12.9979,13.0253,363479.0
2024-11-29 10:50:00,14.28,14.39,14.28,14.36,431132.0,13.0253,13.1256,13.0253,13.0983,431132.0
2024-11-29 11:00:00,14.36,14.37,14.28,14.28,337722.0,13.0983,13.1074,13.0253,13.0253,337722.0
2024-11-29 11:10:00,14.29,14.29,14.26,14.26,370998.0,13.0344,13.0344,13.0071,13.0071,370998.0
2024-11-29 11:20:00,14.27,14.29,14.25,14.26,344763.0,13.0162,13.0344,12.9979,13.0071,344763.0
2024-11-29 11:30:00,14.26,14.27,14.25,14.26,479192.0,13.0071,13.0162,12.9979,13.0071,479192.0
2024-11-29 11:40:00,14.26,14.29,14.24,14.26,589575.0,13.0071,13.0344,12.9888,13.0071,589575.0
2024-11-29 11:50:00,14.27,14.29,14.25,14.28,434839.0,13.0162,13.0344,12.9979,13.0253,434839.0
2024-11-29 12:00:00,14.27,14.29,14.25,14.29,815980.0,13.0162,13.0344,12.9979,13.0344,815980.0
2024-11-29 12:10:00,14.29,14.3,14.25,14.29,395384.0,13.0344,13.0435,12.9979,13.0344,395384.0
2024-11-29 12:20:00,14.3,14.3,14.25,14.26,243222.0,13.0435,13.0435,12.9979,13.0071,243222.0
2024-11-29 12:30:00,14.26,14.29,14.25,14.28,544736.0,13.0071,13.0344,12.9979,13.0253,544736.0
2024-11-29 12:40:00,14.28,14.31,14.27,14.27,348949.0,13.0253,13.0527,13.0162,13.0162,348949.0
2024-11-29 12:50:00,14.28,14.3,14.27,14.29,577594.0,13.0253,13.0435,13.0162,13.0344,577594.0
2024-12-02 09:30:00,14.07,14.15,14.01,14.15,1048515.0,12.8337,12.9067,12.779,12.9067,1048515.0
2024-12-02 09:40:00,14.15,14.18,14.12,14.16,265292.0,12.9067,12.9341,12.8794,12.9158,265292.0
2024-12-02 09:50:00,14.15,14.2,14.12,14.18,252887.0,12.9067,12.9523,12.8794,12.9341,252887.0
2024-12-02 10:00:00,14.18,14.21,14.15,14.18,298979.0,12.9341,12.9614,12.9067,12.9341,298979.0
2024-12-02 10:10:00,14.18,14.18,14.14,14.18,442243.0,12.9341,12.9341,12.8976,12.9341,442243.0
2024-12-02 10:20:00,14.18,14.21,14.12,14.13,1604647.0,12.9341,12.9614,12.8794,12.8885,1604647.0
2024-12-02 10:30:00,14.13,14.13,14.06,14.06,256741.0,12.8885,12.8885,12.8246,12.8246,256741.0
2024-12-02 10:40:00,14.06,14.09,14.06,14.06,256021.0,12.8246,12.852,12.8246,12.8246,256021.0
2024-12-02 10:50:00,14.07,14.08,14.05,14.08,110395.0,12.8337,12.8429,12.8155,12.8429,110395.0
2024-12-02 11:00:00,14.08,14.08,14.04,14.06,242544.0,12.8429,12.8429,12.8064,12.8246,242544.0
2024-12-02 11:10:00,14.07,14.1,14.05,14.09,106234.0,12.8337,12.8611,12.8155,12.852,106234.0
2024-12-02 11:20:00,14.09,14.12,14.06,14.07,257775.0,12.852,12.8794,12.8246,12.8337,257775.0
2024-12-02 11:30:00,14.07,14.09,14.03,14.04,311038.0,12.8337,12.852,12.7973,12.8064,311038.0
2024-12-02 11:40:00,14.04,14.09,14.03,14.09,341187.0,12.8064,12.852,12.7973,12.852,341187.0
2024-12-02 11:50:00,14.09,14.09,14.04,14.06,192020.0,12.852,12.852,12.8064,12.8246,192020.0
2024-12-02 12:00:00,14.05,14.07,14.03,14.07,224503.0,12.8155,12.8337,12.7973,12.8337,224503.0
2024-12-02 12:10:00,14.07,14.08,14.05,14.07,210981.0,12.8337,12.8429,12.8155,12.8337,210981.0
2024-12-02 12:20:00,14.06,14.1,14.06,14.1,148369.0,12.8246,12.8611,12.8246,12.8611,148369.0
2024-12-02 12:30:00,14.09,14.14,14.08,14.14,249739.0,12.852,12.8976,12.8429,12.8976,249739.0
2024-12-02 12:40:00,14.13,14.21,14.13,14.21,260736.0,12.8885,12.9614,12.8885,12.9614,260736.0
2024-12-02 12:50:00,14.21,14.21,14.18,14.19,365234.0,12.9614,12.9614,12.9341,12.9432,365234.0
2024-12-02 13:00:00,14.19,14.22,14.18,14.19,217117.0,12.9432,12.9706,12.9341,12.9432,217117.0
2024-12-02 13:10:00,14.19,14.2,14.16,14.19,283638.0,12.9432,12.9523,12.9158,12.9432,283638.0
2024-12-02 13:20:00,14.18,14.18,14.14,14.16,571083.0,12.9341,12.9341,12.8976,12.9158,571083.0
2024-12-02 13:30:00,14.15,14.17,14.14,14.14,211015.0,12.9067,12.925,12.8976,12.8976,211015.0
2024-12-02 13:40:00,14.14,14.17,14.13,14.16,221785.0,12.8976,12.925,12.8885,12.9158,221785.0
2024-12-02 13:50:00,14.17,14.18,14.15,14.18,220766.0,12.925,12.9341,12.9067,12.9341,220766.0
2024-12-02 14:00:00,14.18,14.19,14.16,14.19,148774.0,12.9341,12.9432,12.9158,12.9432,148774.0
2024-12-02 14:10:00,14.19,14.19,14.15,14.17,102308.0,12.9432,12.9432,12.9067,12.925,102308.0
2024-12-02 14:20:00,14.17,14.17,14.15,14.17,137048.0,12.925,12.925,12.9067,12.925,137048.0
2024-12-02 14:30:00,14.17,14.18,14.15,14.18,99539.0,12.925,12.9341,12.9067,12.9341,99539.0
2024-12-02 14:40:00,14.18,14.19,14.17,14.19,149539.0,12.9341,12.9432,12.925,12.9432,149539.0
2024-12-02 14:50:00,14.19,14.19,14.15,14.16,107329.0,12.9432,12.9432,12.9067,12.9158,107329.0
2024-12-02 15:00:00,14.15,14.19,14.15,14.18,171667.0,12.9067,12.9432,12.9067,12.9341,171667.0
2024-12-02 15:10:00,14.17,14.18,14.15,14.18,190818.0,12.925,12.9341,12.9067,12.9341,190818.0
2024-12-02 15:20:00,14.18,14.18,14.16,14.17,208158.0,12.9341,12.9341,12.9158,12.925,208158.0
2024-12-02 15:30:00,14.17,14.17,14.12,14.14,281828.0,12.925,12.925,12.8794,12.8976,281828.0
2024-12-02 15:40:00,14.14,14.16,14.13,14.16,387490.0,12.8976,12.9158,12.8885,12.9158,387490.0
2024-12-02 15:50:00,14.16,14.17,14.14,14.14,848768.0,12.9158,12.925,12.8976,12.8976,848768.0
2024-12-03 09:30:00,14.05,14.14,14.04,14.07,698959.0,12.8155,12.8976,12.8064,12.8337,698959.0
2024-12-03 09:40:00,14.07,14.13,14.06,14.12,180029.0,12.8337,12.8885,12.8246,12.8794,180029.0
2024-12-03 09:50:00,14.11,14.16,14.1,14.15,277859.0,12.8702,12.9158,12.8611,12.9067,277859.0
2024-12-03 10:00:00,14.16,14.16,14.09,14.13,232772.0,12.9158,12.9158,12.852,12.8885,232772.0
2024-12-03 10:10:00,14.14,14.16,14.08,14.11,701665.0,12.8976,12.9158,12.8429,12.8702,701665.0
2024-12-03 10:20:00,14.11,14.11,14.06,14.07,187818.0,12.8702,12.8702,12.8246,12.8337,187818.0
2024-12-03 10:30:00,14.07,14.09,14.06,14.08,178498.0,12.8337,12.852,12.8246,12.8429,178498.0
2024-12-03 10:40:00,14.08,14.08,14.02,14.06,228065.0,12.8429,12.8429,12.7881,12.8246,228065.0
2024-12-03 10:50:00,14.06,14.06,14.03,14.05,286908.0,12.8246,12.8246,12.7973,12.8155,286908.0
2024-12-03 11:00:00,14.06,14.06,14.03,14.04,187611.0,12.8246,12.8246,12.7973,12.8064,187611.0
2024-12-03 11:10:00,14.04,14.08,14.04,14.07,159745.0,12.8064,12.8429,12.8064,12.8337,159745.0
2024-12-03 11:20:00,14.07,14.1,14.06,14.09,142939.0,12.8337,12.8611,12.8246,12.852,142939.0
2024-12-03 11:30:00,14.1,14.12,14.09,14.11,127745.0,12.8611,12.8794,12.852,12.8702,127745.0
2024-12-03 11:40:00,14.1,14.11,14.07,14.09,196542.0,12.8611,12.8702,12.8337,12.852,196542.0
2024-12-03 11:50:00,14.1,14.1,14.07,14.08,181172.0,12.8611,12.8611,12.8337,12.8429,181172.0
2024-12-03 12:00:00,14.08,14.09,14.06,14.06,175738.0,12.8429,12.852,12.8246,12.8246,175738.0
2024-12-03 12:10:00,14.07,14.07,14.05,14.07,146961.0,12.8337,12.8337,12.8155,12.8337,146961.0
2024-12-03 12:20:00,14.07,14.07,14.06,14.07,101019.0,12.8337,12.8337,12.8246,12.8337,101019.0
2024-12-03 12:30:00,14.07,14.08,14.05,14.06,220394.0,12.8337,12.8429,12.8155,12.8246,220394.0
2024-12-03 12:40:00,14.06,14.06,14.04,14.04,281060.0,12.8246,12.8246,12.8064,12.8064,281060.0
2024-12-03 12:50:00,14.04,14.06,14.04,14.04,202060.0,12.8064,12.8246,12.8064,12.8064,202060.0
2024-12-03 13:00:00,14.05,14.05,14.03,14.04,171868.0,12.8155,12.8155,12.7973,12.8064,171868.0
2024-12-03 13:10:00,14.04,14.05,14.03,14.04,156597.0,12.8064,12.8155,12.7973,12.8064,156597.0
2024-12-03 13:20:00,14.04,14.06,14.04,14.06,204068.0,12.8064,12.8246,12.8064,12.8246,204068.0
2024-12-03 13:30:00,14.06,14.06,14.04,14.04,60948.0,12.8246,12.8246,12.8064,12.8064,60948.0
2024-12-03 13:40:00,14.05,14.07,14.04,14.06,156210.0,12.8155,12.8337,12.8064,12.8246,156210.0
2024-12-03 13:50:00,14.06,14.13,14.06,14.13,315800.0,12.8246,12.8885,12.8246,12.8885,315800.0
2024-12-03 14:00:00,14.13,14.13,14.08,14.09,239690.0,12.8885,12.8885,12.8429,12.852,239690.0
2024-12-03 14:10:00,14.08,14.1,14.07,14.09,206360.0,12.8429,12.8611,12.8337,12.852,206360.0
2024-12-03 14:20:00,14.1,14.12,14.08,14.12,276297.0,12.8611,12.8794,12.8429,12.8794,276297.0
2024-12-03 14:30:00,14.12,14.13,14.11,14.13,218238.0,12.8794,12.8885,12.8702,12.8885,218238.0
2024-12-03 14:40:00,14.13,14.14,14.12,14.12,130562.0,12.8885,12.8976,12.8794,12.8794,130562.0
2024-12-03 14:50:00,14.13,14.13,14.1,14.1,230721.0,12.8885,12.8885,12.8611,12.8611,230721.0
2024-12-03 15:00:00,14.11,14.15,14.1,14.15,239935.0,12.8702,12.9067,12.8611,12.9067,239935.0
2024-12-03 15:10:00,14.15,14.16,14.13,14.14,173340.0,12.9067,12.9158,12.8885,12.8976,173340.0
2024-12-03 15:20:00,14.15,14.18,14.14,14.18,255846.0,12.9067,12.9341,12.8976,12.9341,255846.0
2024-12-03 15:30:00,14.17,14.18,14.15,14.15,174327.0,12.925,12.9341,12.9067,12.9067,174327.0
2024-12-03 15:40:00,14.15,14.17,14.14,14.15,300118.0,12.9067,12.925,12.8976,12.9067,300118.0
2024-12-03 15:50:00,14.14,14.17,14.13,14.17,1343945.0,12.8976,12.925,12.8885,12.925,1343945.0
2024-12-04 09:30:00,14.25,14.29,14.15,14.28,828743.0,12.9979,13.0344,12.9067,13.0253,828743.0
2024-12-04 09:40:00,14.28,14.33,14.28,14.32,245484.0,13.0253,13.0709,13.0253,13.0618,245484.0
2024-12-04 09:50:00,14.32,14.34,14.29,14.31,394459.0,13.0618,13.08,13.0344,13.0527,394459.0
2024-12-04 10:00:00,14.31,14.31,14.23,14.25,388047.0,13.0527,13.0527,12.9797,12.9979,388047.0
2024-12-04 10:10:00,14.25,14.26,14.19,14.2,318090.0,12.9979,13.0071,12.9432,12.9523,318090.0
2024-12-04 10:20:00,14.2,14.24,14.18,14.22,441533.0,12.9523,12.9888,12.9341,12.9706,441533.0
2024-12-04 10:30:00,14.21,14.22,14.16,14.19,527840.0,12.9614,12.9706,12.9158,12.9432,527840.0
2024-12-04 10:40:00,14.19,14.21,14.17,14.18,422656.0,12.9432,12.9614,12.925,12.9341,422656.0
2024-12-04 10:50:00,14.18,14.21,14.17,14.21,353788.0,12.9341,12.9614,12.925,12.9614,353788.0
2024-12-04 11:00:00,14.21,14.23,14.19,14.21,351137.0,12.9614,12.9797,12.9432,12.9614,351137.0
2024-12-04 11:10:00,14.21,14.21,14.17,14.18,408449.0,12.9614,12.9614,12.925,12.9341,408449.0
2024-12-04 11:20:00,14.19,14.21,14.17,14.21,284490.0,12.9432,12.9614,12.925,12.9614,284490.0
2024-12-04 11:30:00,14.21,14.21,14.19,14.2,109347.0,12.9614,12.9614,12.9432,12.9523,109347.0
2024-12-04 11:40:00,14.2,14.21,14.19,14.21,107681.0,12.9523,12.9614,12.9432,12.9614,107681.0
2024-12-04 11:50:00,14.21,14.22,14.18,14.19,135662.0,12.9614,12.9706,12.9341,12.9432,135662.0
2024-12-04 12:00:00,14.19,14.19,14.15,14.16,261989.0,12.9432,12.9432,12.9067,12.9158,261989.0
2024-12-04 12:10:00,14.15,14.18,14.14,14.18,331043.0,12.9067,12.9341,12.8976,12.9341,331043.0
2024-12-04 12:20:00,14.17,14.19,14.16,14.17,176952.0,12.925,12.9432,12.9158,12.925,176952.0
2024-12-04 12:30:00,14.16,14.17,14.14,14.17,198862.0,12.9158,12.925,12.8976,12.925,198862.0
2024-12-04 12:40:00,14.17,14.19,14.16,14.18,361833.0,12.925,12.9432,12.9158,12.9341,361833.0
2024-12-04 12:50:00,14.18,14.19,14.15,14.16,202612.0,12.9341,12.9432,12.9067,12.9158,202612.0
2024-12-04 13:00:00,14.15,14.16,14.13,14.15,264461.0,12.9067,12.9158,12.8885,12.9067,264461.0
2024-12-04 13:10:00,14.15,14.15,13.97,14.08,1803229.0,12.9067,12.9067,12.7425,12.8429,1803229.0
2024-12-04 13:20:00,14.07,14.09,14.0,14.01,578927.0,12.8337,12.852,12.7699,12.779,578927.0
2024-12-04 13:30:00,14.01,14.02,13.98,14.0,592666.0,12.779,12.7881,12.7517,12.7699,592666.0
2024-12-04 13:40:00,14.0,14.02,13.99,14.0,347725.0,12.7699,12.7881,12.7608,12.7699,347725.0
2024-12-04 13:50:00,13.99,14.02,13.99,14.01,406179.0,12.7608,12.7881,12.7608,12.779,406179.0
2024-12-04 14:00:00,14.0,14.04,14.0,14.04,238952.0,12.7699,12.8064,12.7699,12.8064,238952.0
2024-12-04 14:10:00,14.04,14.06,14.03,14.06,249340.0,12.8064,12.8246,12.7973,12.8246,249340.0
2024-12-04 14:20:00,14.06,14.06,14.01,14.01,160153.0,12.8246,12.8246,12.779,12.779,160153.0
2024-12-04 14:30:00,14.01,14.02,14.01,14.02,206783.0,12.779,12.7881,12.779,12.7881,206783.0
2024-12-04 14:40:00,14.02,14.03,14.0,14.01,206065.0,12.7881,12.7973,12.7699,12.779,206065.0
2024-12-04 14:50:00,14.01,14.01,13.97,13.97,406281.0,12.779,12.779,12.7425,12.7425,406281.0
2024-12-04 15:00:00,13.98,14.0,13.96,14.0,289359.0,12.7517,12.7699,12.7334,12.7699,289359.0
2024-12-04 15:10:00,14.0,14.02,13.99,14.02,239686.0,12.7699,12.7881,12.7608,12.7881,239686.0
2024-12-04 15:20:00,14.02,14.04,14.01,14.04,284496.0,12.7881,12.8064,12.779,12.8064,284496.0
2024-12-04 15:30:00,14.04,14.05,14.01,14.02,462433.0,12.8064,12.8155,12.779,12.7881,462433.0
2024-12-04 15:40:00,14.02,14.02,14.01,14.02,455492.0,12.7881,12.7881,12.779,12.7881,455492.0
2024-12-04 15:50:00,14.02,14.04,14.01,14.03,931708.0,12.7881,12.8064,12.779,12.7973,931708.0
2024-12-05 09:30:00,14.22,14.35,14.22,14.35,882171.0,12.9706,13.0891,12.9706,13.0891,882171.0
2024-12-05 09:40:00,14.35,14.46,14.33,14.45,514800.0,13.0891,13.1895,13.0709,13.1804,514800.0
2024-12-05 09:50:00,14.45,14.47,14.42,14.45,421250.0,13.1804,13.1986,13.153,13.1804,421250.0
2024-12-05 10:00:00,14.45,14.45,14.36,14.37,326692.0,13.1804,13.1804,13.0983,13.1074,326692.0
2024-12-05 10:10:00,14.36,14.37,14.33,14.35,285846.0,13.0983,13.1074,13.0709,13.0891,285846.0
2024-12-05 10:20:00,14.35,14.35,14.31,14.31,162166.0,13.0891,13.0891,13.0527,13.0527,162166.0
2024-12-05 10:30:00,14.31,14.35,14.3,14.32,170842.0,13.0527,13.0891,13.0435,13.0618,170842.0
2024-12-05 10:40:00,14.33,14.33,14.27,14.27,339623.0,13.0709,13.0709,13.0162,13.0162,339623.0
2024-12-05 10:50:00,14.27,14.31,14.26,14.28,363621.0,13.0162,13.0527,13.0071,13.0253,363621.0
2024-12-05 11:00:00,14.29,14.3,14.26,14.27,203678.0,13.0344,13.0435,13.0071,13.0162,203678.0
2024-12-05 11:10:00,14.27,14.27,14.22,14.24,258203.0,13.0162,13.0162,12.9706,12.9888,258203.0
2024-12-05 11:20:00,14.24,14.24,14.21,14.23,386798.0,12.9888,12.9888,12.9614,12.9797,386798.0
2024-12-05 11:30:00,14.23,14.24,14.2,14.21,385923.0,12.9797,12.9888,12.9523,12.9614,385923.0
2024-12-05 11:40:00,14.21,14.22,14.2,14.21,270810.0,12.9614,12.9706,12.9523,12.9614,270810.0
2024-12-05 11:50:00,14.21,14.22,14.2,14.2,183010.0,12.9614,12.9706,12.9523,12.9523,183010.0
2024-12-05 12:00:00,14.2,14.21,14.17,14.18,171362.0,12.9523,12.9614,12.925,12.9341,171362.0
2024-12-05 12:10:00,14.18,14.19,14.16,14.17,373770.0,12.9341,12.9432,12.9158,12.925,373770.0
2024-12-05 12:20:00,14.18,14.19,14.16,14.18,356913.0,12.9341,12.9432,12.9158,12.9341,356913.0
2024-12-05 12:30:00,14.18,14.19,14.16,14.19,159988.0,12.9341,12.9432,12.9158,12.9432,159988.0
2024-12-05 12:40:00,14.19,14.22,14.18,14.21,219934.0,12.9432,12.9706,12.9341,12.9614,219934.0
2024-12-05 12:50:00,14.2,14.25,14.2,14.25,156205.0,12.9523,12.9979,12.9523,12.9979,156205.0
2024-12-05 13:00:00,14.24,14.33,14.23,14.31,647357.0,12.9888,13.0709,12.9797,13.0527,647357.0
2024-12-05 13:10:00,14.31,14.35,14.3,14.32,278862.0,13.0527,13.0891,13.0435,13.0618,278862.0
2024-12-05 13:20:00,14.32,14.33,14.29,14.32,305832.0,13.0618,13.0709,13.0344,13.0618,305832.0
2024-12-05 13:30:00,14.32,14.37,14.31,14.37,251938.0,13.0618,13.1074,13.0527,13.1074,251938.0
2024-12-05 13:40:00,14.37,14.38,14.35,14.35,158397.0,13.1074,13.1165,13.0891,13.0891,158397.0
2024-12-05 13:50:00,14.36,14.37,14.34,14.36,248052.0,13.0983,13.1074,13.08,13.0983,248052.0
2024-12-05 14:00:00,14.37,14.37,14.33,14.34,177895.0,13.1074,13.1074,13.0709,13.08,177895.0
2024-12-05 14:10:00,14.34,14.34,14.31,14.34,256606.0,13.08,13.08,13.0527,13.08,256606.0
2024-12-05 14:20:00,14.34,14.35,14.31,14.32,228117.0,13.08,13.0891,13.0527,13.0618,228117.0
2024-12-05 14:30:00,14.31,14.32,14.29,14.3,254891.0,13.0527,13.0618,13.0344,13.0435,254891.0
2024-12-05 14:40:00,14.29,14.3,14.28,14.29,196845.0,13.0344,13.0435,13.0253,13.0344,196845.0
2024-12-05 14:50:00,14.29,14.3,14.28,14.29,185699.0,13.0344,13.0435,13.0253,13.0344,185699.0
2024-12-05 15:00:00,14.28,14.29,14.26,14.27,204253.0,13.0253,13.0344,13.0071,13.0162,204253.0
2024-12-05 15:10:00,14.27,14.29,14.26,14.27,254687.0,13.0162,13.0344,13.0071,13.0162,254687.0
2024-12-05 15:20:00,14.27,14.3,14.26,14.29,462709.0,13.0162,13.0435,13.0071,13.0344,462709.0
2024-12-05 15:30:00,14.29,14.3,14.27,14.29,455491.0,13.0344,13.0435,13.0162,13.0344,455491.0
2024-12-05 15:40:00,14.29,14.3,14.28,14.29,577561.0,13.0344,13.0435,13.0253,13.0344,577561.0
2024-12-05 15:50:00,14.29,14.3,14.27,14.29,1444827.0,13.0344,13.0435,13.0162,13.0344,1444827.0
2024-12-06 09:30:00,14.1,14.12,14.0,14.01,740069.0,12.8611,12.8794,12.7699,12.779,740069.0
2024-12-06 09:40:00,14.01,14.05,14.0,14.04,507978.0,12.779,12.8155,12.7699,12.8064,507978.0
2024-12-06 09:50:00,14.04,14.05,13.97,13.97,358668.0,12.8064,12.8155,12.7425,12.7425,358668.0
2024-12-06 10:00:00,13.97,13.98,13.92,13.95,511274.0,12.7425,12.7517,12.6969,12.7243,511274.0
2024-12-06 10:10:00,13.96,13.96,13.9,13.93,387599.0,12.7334,12.7334,12.6787,12.706,387599.0
2024-12-06 10:20:00,13.93,13.93,13.88,13.9,416997.0,12.706,12.706,12.6604,12.6787,416997.0
2024-12-06 10:30:00,13.9,13.93,13.89,13.93,322569.0,12.6787,12.706,12.6696,12.706,322569.0
2024-12-06 10:40:00,13.93,13.93,13.88,13.88,328073.0,12.706,12.706,12.6604,12.6604,328073.0
2024-12-06 10:50:00,13.88,13.95,13.88,13.94,553534.0,12.6604,12.7243,12.6604,12.7152,553534.0
2024-12-06 11:00:00,13.94,13.94,13.91,13.91,307817.0,12.7152,12.7152,12.6878,12.6878,307817.0
2024-12-06 11:10:00,13.92,13.94,13.91,13.91,191629.0,12.6969,12.7152,12.6878,12.6878,191629.0
2024-12-06 11:20:00,13.92,13.95,13.91,13.94,210021.0,12.6969,12.7243,12.6878,12.7152,210021.0
2024-12-06 11:30:00,13.93,13.96,13.92,13.93,338920.0,12.706,12.7334,12.6969,12.706,338920.0
2024-12-06 11:40:00,13.92,13.94,13.86,13.87,582409.0,12.6969,12.7152,12.6422,12.6513,582409.0
2024-12-06 11:50:00,13.86,13.87,13.85,13.85,150005.0,12.6422,12.6513,12.6331,12.6331,150005.0
2024-12-06 12:00:00,13.86,13.86,13.8,13.82,457724.0,12.6422,12.6422,12.5875,12.6057,457724.0
2024-12-06 12:10:00,13.82,13.83,13.8,13.81,479481.0,12.6057,12.6148,12.5875,12.5966,479481.0
2024-12-06 12:20:00,13.81,13.84,13.8,13.84,261766.0,12.5966,12.624,12.5875,12.624,261766.0
2024-12-06 12:30:00,13.84,13.85,13.82,13.85,299941.0,12.624,12.6331,12.6057,12.6331,299941.0
2024-12-06 12:40:00,13.85,13.87,13.83,13.84,577295.0,12.6331,12.6513,12.6148,12.624,577295.0
2024-12-06 12:50:00,13.84,13.84,13.83,13.84,124061.0,12.624,12.624,12.6148,12.624,124061.0
2024-12-06 13:00:00,13.83,13.85,13.82,13.84,295970.0,12.6148,12.6331,12.6057,12.624,295970.0
2024-12-06 13:10:00,13.85,13.85,13.81,13.84,426204.0,12.6331,12.6331,12.5966,12.624,426204.0
2024-12-06 13:20:00,13.84,13.85,13.83,13.84,265461.0,12.624,12.6331,12.6148,12.624,265461.0
2024-12-06 13:30:00,13.84,13.86,13.83,13.84,259830.0,12.624,12.6422,12.6148,12.624,259830.0
2024-12-06 13:40:00,13.85,13.85,13.83,13.84,291143.0,12.6331,12.6331,12.6148,12.624,291143.0
2024-12-06 13:50:00,13.85,13.88,13.84,13.87,306235.0,12.6331,12.6604,12.624,12.6513,306235.0
2024-12-06 14:00:00,13.87,13.87,13.85,13.85,187800.0,12.6513,12.6513,12.6331,12.6331,187800.0
2024-12-06 14:10:00,13.86,13.86,13.84,13.85,187940.0,12.6422,12.6422,12.624,12.6331,187940.0
2024-12-06 14:20:00,13.85,13.86,13.84,13.84,134317.0,12.6331,12.6422,12.624,12.624,134317.0
2024-12-06 14:30:00,13.85,13.86,13.84,13.86,110467.0,12.6331,12.6422,12.624,12.6422,110467.0
2024-12-06 14:40:00,13.86,13.87,13.85,13.87,148737.0,12.6422,12.6513,12.6331,12.6513,148737.0
2024-12-06 14:50:00,13.87,13.88,13.86,13.87,182078.0,12.6513,12.6604,12.6422,12.6513,182078.0
2024-12-06 15:00:00,13.86,13.87,13.84,13.85,309470.0,12.6422,12.6513,12.624,12.6331,309470.0
2024-12-06 15:10:00,13.84,13.87,13.84,13.87,202652.0,12.624,12.6513,12.624,12.6513,202652.0
2024-12-06 15:20:00,13.87,13.88,13.86,13.88,153146.0,12.6513,12.6604,12.6422,12.6604,153146.0
2024-12-06 15:30:00,13.87,13.89,13.86,13.87,196981.0,12.6513,12.6696,12.6422,12.6513,196981.0
2024-12-06 15:40:00,13.87,13.87,13.84,13.85,452423.0,12.6513,12.6513,12.624,12.6331,452423.0
2024-12-06 15:50:00,13.84,13.86,13.82,13.86,1515879.0,12.624,12.6422,12.6057,12.6422,1515879.0
2024-12-09 09:30:00,14.09,14.18,14.08,14.13,1004464.0,12.852,12.9341,12.8429,12.8885,1004464.0
2024-12-09 09:40:00,14.13,14.16,14.12,14.14,554480.0,12.8885,12.9158,12.8794,12.8976,554480.0
2024-12-09 09:50:00,14.14,14.18,14.13,14.17,340284.0,12.8976,12.9341,12.8885,12.925,340284.0
2024-12-09 10:00:00,14.16,14.16,14.1,14.1,342277.0,12.9158,12.9158,12.8611,12.8611,342277.0
2024-12-09 10:10:00,14.11,14.11,14.07,14.08,330846.0,12.8702,12.8702,12.8337,12.8429,330846.0
2024-12-09 10:20:00,14.08,14.09,14.04,14.05,334936.0,12.8429,12.852,12.8064,12.8155,334936.0
2024-12-09 10:30:00,14.06,14.11,14.05,14.11,223248.0,12.8246,12.8702,12.8155,12.8702,223248.0
2024-12-09 10:40:00,14.11,14.13,14.08,14.09,185085.0,12.8702,12.8885,12.8429,12.852,185085.0
2024-12-09 10:50:00,14.08,14.13,14.08,14.12,126904.0,12.8429,12.8885,12.8429,12.8794,126904.0
2024-12-09 11:00:00,14.11,14.14,14.1,14.13,185122.0,12.8702,12.8976,12.8611,12.8885,185122.0
2024-12-09 11:10:00,14.13,14.22,14.12,14.21,618794.0,12.8885,12.9706,12.8794,12.9614,618794.0
2024-12-09 11:20:00,14.21,14.29,14.21,14.27,1031408.0,12.9614,13.0344,12.9614,13.0162,1031408.0
2024-12-09 11:30:00,14.27,14.28,14.23,14.28,441223.0,13.0162,13.0253,12.9797,13.0253,441223.0
2024-12-09 11:40:00,14.28,14.28,14.25,14.26,99212.0,13.0253,13.0253,12.9979,13.0071,99212.0
2024-12-09 11:50:00,14.26,14.26,14.22,14.23,175003.0,13.0071,13.0071,12.9706,12.9797,175003.0
2024-12-09 12:00:00,14.22,14.25,14.21,14.24,187301.0,12.9706,12.9979,12.9614,12.9888,187301.0
2024-12-09 12:10:00,14.24,14.27,14.22,14.27,134239.0,12.9888,13.0162,12.9706,13.0162,134239.0
2024-12-09 12:20:00,14.27,14.27,14.21,14.21,174590.0,13.0162,13.0162,12.9614,12.9614,174590.0
2024-12-09 12:30:00,14.21,14.25,14.21,14.25,162835.0,12.9614,12.9979,12.9614,12.9979,162835.0
2024-12-09 12:40:00,14.25,14.25,14.21,14.22,146962.0,12.9979,12.9979,12.9614,12.9706,146962.0
2024-12-09 12:50:00,14.22,14.23,14.21,14.21,170881.0,12.9706,12.9797,12.9614,12.9614,170881.0
2024-12-09 13:00:00,14.21,14.23,14.2,14.21,173628.0,12.9614,12.9797,12.9523,12.9614,173628.0
2024-12-09 13:10:00,14.21,14.24,14.2,14.23,175283.0,12.9614,12.9888,12.9523,12.9797,175283.0
2024-12-09 13:20:00,14.22,14.23,14.19,14.19,160681.0,12.9706,12.9797,12.9432,12.9432,160681.0
2024-12-09 13:30:00,14.19,14.21,14.18,14.2,135901.0,12.9432,12.9614,12.9341,12.9523,135901.0
2024-12-09 13:40:00,14.2,14.22,14.19,14.2,166643.0,12.9523,12.9706,12.9432,12.9523,166643.0
2024-12-09 13:50:00,14.21,14.22,14.2,14.2,64262.0,12.9614,12.9706,12.9523,12.9523,64262.0
2024-12-09 14:00:00,14.2,14.22,14.19,14.2,112899.0,12.9523,12.9706,12.9432,12.9523,112899.0
2024-12-09 14:10:00,14.21,14.21,14.19,14.21,111516.0,12.9614,12.9614,12.9432,12.9614,111516.0
2024-12-09 14:20:00,14.21,14.22,14.19,14.2,163545.0,12.9614,12.9706,12.9432,12.9523,163545.0
2024-12-09 14:30:00,14.2,14.25,14.19,14.24,328956.0,12.9523,12.9979,12.9432,12.9888,328956.0
2024-12-09 14:40:00,14.25,14.25,14.22,14.24,326427.0,12.9979,12.9979,12.9706,12.9888,326427.0
2024-12-09 14:50:00,14.24,14.25,14.21,14.24,234843.0,12.9888,12.9979,12.9614,12.9888,234843.0
2024-12-09 15:00:00,14.24,14.24,14.22,14.24,154111.0,12.9888,12.9888,12.9706,12.9888,154111.0
2024-12-09 15:10:00,14.23,14.25,14.2,14.21,115939.0,12.9797,12.9979,12.9523,12.9614,115939.0
2024-12-09 15:20:00,14.2,14.21,14.18,14.19,232063.0,12.9523,12.9614,12.9341,12.9432,232063.0
2024-12-09 15:30:00,14.19,14.2,14.17,14.18,295597.0,12.9432,12.9523,12.925,12.9341,295597.0
2024-12-09 15:40:00,14.19,14.19,14.17,14.17,263959.0,12.9432,12.9432,12.925,12.925,263959.0
2024-12-09 15:50:00,14.17,14.19,14.15,14.19,1208682.0,12.925,12.9432,12.9067,12.9432,1208682.0
2024-12-10 09:30:00,14.39,14.49,14.38,14.46,677809.0,13.1256,13.2168,13.1165,13.1895,677809.0
2024-12-10 09:40:00,14.46,14.47,14.37,14.38,388133.0,13.1895,13.1986,13.1074,13.1165,388133.0
2024-12-10 09:50:00,14.38,14.41,14.37,14.4,243540.0,13.1165,13.1439,13.1074,13.1348,243540.0
2024-12-10 10:00:00,14.4,14.41,14.38,14.39,277928.0,13.1348,13.1439,13.1165,13.1256,277928.0
2024-12-10 10:10:00,14.39,14.4,14.37,14.39,235502.0,13.1256,13.1348,13.1074,13.1256,235502.0
2024-12-10 10:20:00,14.39,14.43,14.37,14.43,292282.0,13.1256,13.1621,13.1074,13.1621,292282.0
2024-12-10 10:30:00,14.43,14.49,14.42,14.47,443787.0,13.1621,13.2168,13.153,13.1986,443787.0
2024-12-10 10:40:00,14.48,14.48,14.45,14.47,293399.0,13.2077,13.2077,13.1804,13.1986,293399.0
2024-12-10 10:50:00,14.48,14.48,14.44,14.45,221998.0,13.2077,13.2077,13.1712,13.1804,221998.0
2024-12-10 11:00:00,14.45,14.45,14.43,14.45,218974.0,13.1804,13.1804,13.1621,13.1804,218974.0
2024-12-10 11:10:00,14.45,14.45,14.4,14.41,155414.0,13.1804,13.1804,13.1348,13.1439,155414.0
2024-12-10 11:20:00,14.41,14.41,14.37,14.39,214823.0,13.1439,13.1439,13.1074,13.1256,214823.0
2024-12-10 11:30:00,14.38,14.4,14.37,14.39,296423.0,13.1165,13.1348,13.1074,13.1256,296423.0
2024-12-10 11:40:00,14.39,14.39,14.36,14.37,203281.0,13.1256,13.1256,13.0983,13.1074,203281.0
2024-12-10 11:50:00,14.37,14.38,14.35,14.37,311930.0,13.1074,13.1165,13.0891,13.1074,311930.0
2024-12-10 12:00:00,14.38,14.4,14.37,14.39,155990.0,13.1165,13.1348,13.1074,13.1256,155990.0
2024-12-10 12:10:00,14.4,14.41,14.38,14.4,168729.0,13.1348,13.1439,13.1165,13.1348,168729.0
2024-12-10 12:20:00,14.4,14.42,14.39,14.41,142379.0,13.1348,13.153,13.1256,13.1439,142379.0
2024-12-10 12:30:00,14.4,14.42,14.39,14.4,195271.0,13.1348,13.153,13.1256,13.1348,195271.0
2024-12-10 12:40:00,14.41,14.41,14.37,14.37,181295.0,13.1439,13.1439,13.1074,13.1074,181295.0
2024-12-10 12:50:00,14.38,14.4,14.37,14.39,220494.0,13.1165,13.1348,13.1074,13.1256,220494.0
2024-12-10 13:00:00,14.4,14.4,14.38,14.4,115701.0,13.1348,13.1348,13.1165,13.1348,115701.0
2024-12-10 13:10:00,14.4,14.4,14.37,14.39,232987.0,13.1348,13.1348,13.1074,13.1256,232987.0
2024-12-10 13:20:00,14.39,14.42,14.38,14.39,202781.0,13.1256,13.153,13.1165,13.1256,202781.0
2024-12-10 13:30:00,14.38,14.43,14.38,14.42,336522.0,13.1165,13.1621,13.1165,13.153,336522.0
2024-12-10 13:40:00,14.41,14.43,14.41,14.42,153309.0,13.1439,13.1621,13.1439,13.153,153309.0
2024-12-10 13:50:00,14.42,14.43,14.4,14.41,167803.0,13.153,13.1621,13.1348,13.1439,167803.0
2024-12-10 14:00:00,14.4,14.41,14.39,14.4,92671.0,13.1348,13.1439,13.1256,13.1348,92671.0
2024-12-10 14:10:00,14.39,14.41,14.38,14.4,80982.0,13.1256,13.1439,13.1165,13.1348,80982.0
2024-12-10 14:20:00,14.4,14.41,14.39,14.4,97316.0,13.1348,13.1439,13.1256,13.1348,97316.0
2024-12-10 14:30:00,14.39,14.41,14.39,14.4,114693.0,13.1256,13.1439,13.1256,13.1348,114693.0
2024-12-10 14:40:00,14.39,14.41,14.38,14.39,106855.0,13.1256,13.1439,13.1165,13.1256,106855.0
2024-12-10 14:50:00,14.4,14.42,14.39,14.41,116816.0,13.1348,13.153,13.1256,13.1439,116816.0
2024-12-10 15:00:00,14.41,14.42,14.4,14.42,147963.0,13.1439,13.153,13.1348,13.153,147963.0
2024-12-10 15:10:00,14.42,14.42,14.4,14.41,92446.0,13.153,13.153,13.1348,13.1439,92446.0
2024-12-10 15:20:00,14.41,14.42,14.4,14.41,154095.0,13.1439,13.153,13.1348,13.1439,154095.0
2024-12-10 15:30:00,14.4,14.41,14.39,14.4,109625.0,13.1348,13.1439,13.1256,13.1348,109625.0
2024-12-10 15:40:00,14.39,14.4,14.36,14.38,270965.0,13.1256,13.1348,13.0983,13.1165,270965.0
2024-12-10 15:50:00,14.38,14.38,14.33,14.33,1163660.0,13.1165,13.1165,13.0709,13.0709,1163660.0
2024-12-11 09:30:00,14.57,14.57,14.45,14.46,475145.0,13.2898,13.2898,13.1804,13.1895,475145.0
2024-12-11 09:40:00,14.46,14.47,14.36,14.38,243880.0,13.1895,13.1986,13.0983,13.1165,243880.0
2024-12-11 09:50:00,14.37,14.39,14.31,14.32,530514.0,13.1074,13.1256,13.0527,13.0618,530514.0
2024-12-11 10:00:00,14.32,14.35,14.24,14.25,659101.0,13.0618,13.0891,12.9888,12.9979,659101.0
2024-12-11 10:10:00,14.24,14.34,14.23,14.33,586912.0,12.9888,13.08,12.9797,13.0709,586912.0
2024-12-11 10:20:00,14.33,14.36,14.32,14.32,402450.0,13.0709,13.0983,13.0618,13.0618,402450.0
2024-12-11 10:30:00,14.32,14.33,14.3,14.31,220428.0,13.0618,13.0709,13.0435,13.0527,220428.0
2024-12-11 10:40:00,14.31,14.31,14.28,14.29,146091.0,13.0527,13.0527,13.0253,13.0344,146091.0
2024-12-11 10:50:00,14.29,14.32,14.28,14.32,317067.0,13.0344,13.0618,13.0253,13.0618,317067.0
2024-12-11 11:00:00,14.32,14.35,14.29,14.35,220437.0,13.0618,13.0891,13.0344,13.0891,220437.0
2024-12-11 11:10:00,14.35,14.39,14.34,14.37,359907.0,13.0891,13.1256,13.08,13.1074,359907.0
2024-12-11 11:20:00,14.36,14.39,14.36,14.37,177622.0,13.0983,13.1256,13.0983,13.1074,177622.0
2024-12-11 11:30:00,14.38,14.39,14.36,14.37,310003.0,13.1165,13.1256,13.0983,13.1074,310003.0
2024-12-11 11:40:00,14.38,14.42,14.36,14.37,283797.0,13.1165,13.153,13.0983,13.1074,283797.0
2024-12-11 11:50:00,14.37,14.38,14.35,14.36,228303.0,13.1074,13.1165,13.0891,13.0983,228303.0
2024-12-11 12:00:00,14.35,14.37,14.34,14.36,152115.0,13.0891,13.1074,13.08,13.0983,152115.0
2024-12-11 12:10:00,14.36,14.37,14.33,14.35,257950.0,13.0983,13.1074,13.0709,13.0891,257950.0
2024-12-11 12:20:00,14.34,14.38,14.34,14.36,106110.0,13.08,13.1165,13.08,13.0983,106110.0
2024-12-11 12:30:00,14.36,14.37,14.33,14.34,136631.0,13.0983,13.1074,13.0709,13.08,136631.0
2024-12-11 12:40:00,14.35,14.38,14.34,14.37,400629.0,13.0891,13.1165,13.08,13.1074,400629.0
2024-12-11 12:50:00,14.38,14.38,14.37,14.37,50823.0,13.1165,13.1165,13.1074,13.1074,50823.0
2024-12-11 13:00:00,14.38,14.39,14.36,14.38,147815.0,13.1165,13.1256,13.0983,13.1165,147815.0
2024-12-11 13:10:00,14.37,14.38,14.35,14.37,116359.0,13.1074,13.1165,13.0891,13.1074,116359.0
2024-12-11 13:20:00,14.36,14.39,14.36,14.38,100819.0,13.0983,13.1256,13.0983,13.1165,100819.0
2024-12-11 13:30:00,14.39,14.39,14.37,14.38,62022.0,13.1256,13.1256,13.1074,13.1165,62022.0
2024-12-11 13:40:00,14.38,14.4,14.37,14.4,180343.0,13.1165,13.1348,13.1074,13.1348,180343.0
2024-12-11 13:50:00,14.39,14.4,14.38,14.39,137565.0,13.1256,13.1348,13.1165,13.1256,137565.0
2024-12-11 14:00:00,14.39,14.41,14.38,14.4,197285.0,13.1256,13.1439,13.1165,13.1348,197285.0
2024-12-11 14:10:00,14.4,14.42,14.39,14.41,143676.0,13.1348,13.153,13.1256,13.1439,143676.0
2024-12-11 14:20:00,14.41,14.45,14.41,14.44,215906.0,13.1439,13.1804,13.1439,13.1712,215906.0
2024-12-11 14:30:00,14.44,14.68,14.43,14.62,2052873.0,13.1712,13.3901,13.1621,13.3354,2052873.0
2024-12-11 14:40:00,14.62,14.68,14.59,14.66,1098121.0,13.3354,13.3901,13.3081,13.3719,1098121.0
2024-12-11 14:50:00,14.66,14.66,14.57,14.65,1041616.0,13.3719,13.3719,13.2898,13.3628,1041616.0
2024-12-11 15:00:00,14.65,14.73,14.65,14.67,1298359.0,13.3628,13.4358,13.3628,13.381,1298359.0
2024-12-11 15:10:00,14.67,14.73,14.65,14.71,644505.0,13.381,13.4358,13.3628,13.4175,644505.0
2024-12-11 15:20:00,14.71,14.73,14.68,14.72,755139.0,13.4175,13.4358,13.3901,13.4266,755139.0
2024-12-11 15:30:00,14.72,14.72,14.65,14.65,517670.0,13.4266,13.4266,13.3628,13.3628,517670.0
2024-12-11 15:40:00,14.66,14.68,14.61,14.66,913659.0,13.3719,13.3901,13.3263,13.3719,913659.0
2024-12-11 15:50:00,14.66,14.67,14.59,14.6,2068691.0,13.3719,13.381,13.3081,13.3172,2068691.0
2024-12-12 09:30:00,14.55,14.66,14.52,14.54,1192332.0,13.2716,13.3719,13.2442,13.2624,1192332.0
2024-12-12 09:40:00,14.54,14.61,14.54,14.57,391867.0,13.2624,13.3263,13.2624,13.2898,391867.0
2024-12-12 09:50:00,14.57,14.58,14.53,14.54,173488.0,13.2898,13.2989,13.2533,13.2624,173488.0
2024-12-12 10:00:00,14.54,14.54,14.46,14.46,254188.0,13.2624,13.2624,13.1895,13.1895,254188.0
2024-12-12 10:10:00,14.46,14.47,14.4,14.42,370543.0,13.1895,13.1986,13.1348,13.153,370543.0
2024-12-12 10:20:00,14.41,14.45,14.41,14.44,351049.0,13.1439,13.1804,13.1439,13.1712,351049.0
2024-12-12 10:30:00,14.44,14.44,14.32,14.35,476183.0,13.1712,13.1712,13.0618,13.0891,476183.0
2024-12-12 10:40:00,14.34,14.38,14.33,14.36,740383.0,13.08,13.1165,13.0709,13.0983,740383.0
2024-12-12 10:50:00,14.36,14.36,14.33,14.33,442188.0,13.0983,13.0983,13.0709,13.0709,442188.0
2024-12-12 11:00:00,14.33,14.36,14.32,14.32,335276.0,13.0709,13.0983,13.0618,13.0618,335276.0
2024-12-12 11:10:00,14.32,14.35,14.3,14.35,401850.0,13.0618,13.0891,13.0435,13.0891,401850.0
2024-12-12 11:20:00,14.35,14.36,14.31,14.32,268897.0,13.0891,13.0983,13.0527,13.0618,268897.0
2024-12-12 11:30:00,14.33,14.34,14.31,14.33,201062.0,13.0709,13.08,13.0527,13.0709,201062.0
2024-12-12 11:40:00,14.32,14.33,14.29,14.29,279392.0,13.0618,13.0709,13.0344,13.0344,279392.0
2024-12-12 11:50:00,14.29,14.3,14.27,14.28,311171.0,13.0344,13.0435,13.0162,13.0253,311171.0
2024-12-12 12:00:00,14.27,14.29,14.24,14.28,414636.0,13.0162,13.0344,12.9888,13.0253,414636.0
2024-12-12 12:10:00,14.28,14.29,14.25,14.26,267132.0,13.0253,13.0344,12.9979,13.0071,267132.0
2024-12-12 12:20:00,14.25,14.28,14.24,14.27,292497.0,12.9979,13.0253,12.9888,13.0162,292497.0
2024-12-12 12:30:00,14.26,14.27,14.2,14.21,344868.0,13.0071,13.0162,12.9523,12.9614,344868.0
2024-12-12 12:40:00,14.21,14.23,14.19,14.23,284800.0,12.9614,12.9797,12.9432,12.9797,284800.0
2024-12-12 12:50:00,14.23,14.24,14.21,14.23,168904.0,12.9797,12.9888,12.9614,12.9797,168904.0
2024-12-12 13:00:00,14.23,14.25,14.22,14.24,211428.0,12.9797,12.9979,12.9706,12.9888,211428.0
2024-12-12 13:10:00,14.24,14.24,14.21,14.22,75296.0,12.9888,12.9888,12.9614,12.9706,75296.0
2024-12-12 13:20:00,14.22,14.23,14.2,14.22,163002.0,12.9706,12.9797,12.9523,12.9706,163002.0
2024-12-12 13:30:00,14.23,14.24,14.21,14.22,186833.0,12.9797,12.9888,12.9614,12.9706,186833.0
2024-12-12 13:40:00,14.23,14.23,14.21,14.21,191492.0,12.9797,12.9797,12.9614,12.9614,191492.0
2024-12-12 13:50:00,14.22,14.23,14.18,14.19,337120.0,12.9706,12.9797,12.9341,12.9432,337120.0
2024-12-12 14:00:00,14.19,14.21,14.18,14.21,145146.0,12.9432,12.9614,12.9341,12.9614,145146.0
2024-12-12 14:10:00,14.21,14.22,14.18,14.19,179564.0,12.9614,12.9706,12.9341,12.9432,179564.0
2024-12-12 14:20:00,14.18,14.19,14.17,14.18,203894.0,12.9341,12.9432,12.925,12.9341,203894.0
2024-12-12 14:30:00,14.17,14.19,14.16,14.18,290132.0,12.925,12.9432,12.9158,12.9341,290132.0
2024-12-12 14:40:00,14.18,14.25,14.17,14.25,324628.0,12.9341,12.9979,12.925,12.9979,324628.0
2024-12-12 14:50:00,14.25,14.29,14.21,14.23,653441.0,12.9979,13.0344,12.9614,12.9797,653441.0
2024-12-12 15:00:00,14.23,14.26,14.22,14.23,466026.0,12.9797,13.0071,12.9706,12.9797,466026.0
2024-12-12 15:10:00,14.22,14.29,14.22,14.26,526969.0,12.9706,13.0344,12.9706,13.0071,526969.0
2024-12-12 15:20:00,14.27,14.27,14.22,14.23,318709.0,13.0162,13.0162,12.9706,12.9797,318709.0
2024-12-12 15:30:00,14.23,14.3,14.22,14.3,525121.0,12.9797,13.0435,12.9706,13.0435,525121.0
2024-12-12 15:40:00,14.29,14.3,14.26,14.27,491271.0,13.0344,13.0435,13.0071,13.0162,491271.0
2024-12-12 15:50:00,14.28,14.28,14.23,14.25,1581895.0,13.0253,13.0253,12.9797,12.9979,1581895.0
2024-12-13 09:30:00,13.77,13.81,13.59,13.61,1191522.0,13.0527,13.0906,12.8821,12.901,1191522.0
2024-12-13 09:40:00,13.61,13.62,13.57,13.61,445745.0,12.901,12.9105,12.8631,12.901,445745.0
2024-12-13 09:50:00,13.6,13.62,13.57,13.58,390930.0,12.8916,12.9105,12.8631,12.8726,390930.0
2024-12-13 10:00:00,13.57,13.59,13.55,13.56,455249.0,12.8631,12.8821,12.8442,12.8536,455249.0
2024-12-13 10:10:00,13.55,13.56,13.48,13.49,543301.0,12.8442,12.8536,12.7778,12.7873,543301.0
2024-12-13 10:20:00,13.49,13.5,13.45,13.46,461530.0,12.7873,12.7968,12.7494,12.7589,461530.0
2024-12-13 10:30:00,13.46,13.55,13.45,13.54,444183.0,12.7589,12.8442,12.7494,12.8347,444183.0
2024-12-13 10:40:00,13.54,13.56,13.53,13.54,125399.0,12.8347,12.8536,12.8252,12.8347,125399.0
2024-12-13 10:50:00,13.54,13.55,13.51,13.54,267447.0,12.8347,12.8442,12.8062,12.8347,267447.0
2024-12-13 11:00:00,13.54,13.55,13.52,13.55,467446.0,12.8347,12.8442,12.8157,12.8442,467446.0
2024-12-13 11:10:00,13.55,13.56,13.51,13.52,307539.0,12.8442,12.8536,12.8062,12.8157,307539.0
2024-12-13 11:20:00,13.52,13.54,13.5,13.54,287713.0,12.8157,12.8347,12.7968,12.8347,287713.0
2024-12-13 11:30:00,13.54,13.61,13.52,13.59,595939.0,12.8347,12.901,12.8157,12.8821,595939.0
2024-12-13 11:40:00,13.6,13.67,13.6,13.67,278874.0,12.8916,12.9579,12.8916,12.9579,278874.0
2024-12-13 11:50:00,13.67,13.69,13.65,13.67,342533.0,12.9579,12.9769,12.939,12.9579,342533.0
2024-12-13 12:00:00,13.67,13.67,13.62,13.63,209664.0,12.9579,12.9579,12.9105,12.92,209664.0
2024-12-13 12:10:00,13.62,13.63,13.59,13.6,138019.0,12.9105,12.92,12.8821,12.8916,138019.0
2024-12-13 12:20:00,13.6,13.64,13.58,13.62,114420.0,12.8916,12.9295,12.8726,12.9105,114420.0
2024-12-13 12:30:00,13.62,13.62,13.59,13.62,148267.0,12.9105,12.9105,12.8821,12.9105,148267.0
2024-12-13 12:40:00,13.62,13.7,13.61,13.66,623445.0,12.9105,12.9864,12.901,12.9484,623445.0
2024-12-13 12:50:00,13.66,13.68,13.59,13.61,373629.0,12.9484,12.9674,12.8821,12.901,373629.0
2024-12-13 13:00:00,13.61,13.63,13.6,13.61,203678.0,12.901,12.92,12.8916,12.901,203678.0
2024-12-13 13:10:00,13.6,13.65,13.6,13.63,108313.0,12.8916,12.939,12.8916,12.92,108313.0
2024-12-13 13:20:00,13.63,13.64,13.6,13.62,154126.0,12.92,12.9295,12.8916,12.9105,154126.0
2024-12-13 13:30:00,13.62,13.62,13.6,13.6,107994.0,12.9105,12.9105,12.8916,12.8916,107994.0
2024-12-13 13:40:00,13.6,13.6,13.55,13.57,180858.0,12.8916,12.8916,12.8442,12.8631,180858.0
2024-12-13 13:50:00,13.57,13.58,13.54,13.56,378388.0,12.8631,12.8726,12.8347,12.8536,378388.0
2024-12-13 14:00:00,13.56,13.56,13.51,13.52,162264.0,12.8536,12.8536,12.8062,12.8157,162264.0
2024-12-13 14:10:00,13.53,13.55,13.52,13.53,163658.0,12.8252,12.8442,12.8157,12.8252,163658.0
2024-12-13 14:20:00,13.54,13.57,13.53,13.56,106698.0,12.8347,12.8631,12.8252,12.8536,106698.0
2024-12-13 14:30:00,13.55,13.59,13.54,13.58,261365.0,12.8442,12.8821,12.8347,12.8726,261365.0
2024-12-13 14:40:00,13.58,13.62,13.58,13.62,315175.0,12.8726,12.9105,12.8726,12.9105,315175.0
2024-12-13 14:50:00,13.62,13.62,13.59,13.61,260146.0,12.9105,12.9105,12.8821,12.901,260146.0
2024-12-13 15:00:00,13.6,13.61,13.56,13.6,207683.0,12.8916,12.901,12.8536,12.8916,207683.0
2024-12-13 15:10:00,13.6,13.6,13.57,13.59,186603.0,12.8916,12.8916,12.8631,12.8821,186603.0
2024-12-13 15:20:00,13.59,13.61,13.58,13.59,267894.0,12.8821,12.901,12.8726,12.8821,267894.0
2024-12-13 15:30:00,13.59,13.59,13.57,13.58,322952.0,12.8821,12.8821,12.8631,12.8726,322952.0
2024-12-13 15:40:00,13.58,13.59,13.56,13.59,419603.0,12.8726,12.8821,12.8536,12.8821,419603.0
2024-12-13 15:50:00,13.59,13.62,13.58,13.61,1423890.0,12.8821,12.9105,12.8726,12.901,1423890.0
2024-12-16 09:30:00,13.49,13.56,13.44,13.55,463271.0,12.7873,12.8536,12.7399,12.8442,463271.0
2024-12-16 09:40:00,13.54,13.56,13.48,13.54,500636.0,12.8347,12.8536,12.7778,12.8347,500636.0
2024-12-16 09:50:00,13.54,13.59,13.54,13.59,146899.0,12.8347,12.8821,12.8347,12.8821,146899.0
2024-12-16 10:00:00,13.59,13.61,13.56,13.58,272341.0,12.8821,12.901,12.8536,12.8726,272341.0
2024-12-16 10:10:00,13.57,13.58,13.54,13.55,164036.0,12.8631,12.8726,12.8347,12.8442,164036.0
2024-12-16 10:20:00,13.54,13.55,13.5,13.51,269550.0,12.8347,12.8442,12.7968,12.8062,269550.0
2024-12-16 10:30:00,13.51,13.51,13.48,13.49,154647.0,12.8062,12.8062,12.7778,12.7873,154647.0
2024-12-16 10:40:00,13.49,13.5,13.47,13.49,179721.0,12.7873,12.7968,12.7683,12.7873,179721.0
2024-12-16 10:50:00,13.49,13.5,13.46,13.49,233205.0,12.7873,12.7968,12.7589,12.7873,233205.0
2024-12-16 11:00:00,13.5,13.5,13.48,13.49,219908.0,12.7968,12.7968,12.7778,12.7873,219908.0
2024-12-16 11:10:00,13.49,13.49,13.47,13.48,119181.0,12.7873,12.7873,12.7683,12.7778,119181.0
2024-12-16 11:20:00,13.48,13.48,13.45,13.46,209694.0,12.7778,12.7778,12.7494,12.7589,209694.0
2024-12-16 11:30:00,13.45,13.49,13.45,13.48,105808.0,12.7494,12.7873,12.7494,12.7778,105808.0
2024-12-16 11:40:00,13.48,13.49,13.46,13.48,95239.0,12.7778,12.7873,12.7589,12.7778,95239.0
2024-12-16 11:50:00,13.47,13.5,13.47,13.5,80867.0,12.7683,12.7968,12.7683,12.7968,80867.0
2024-12-16 12:00:00,13.49,13.5,13.45,13.46,124661.0,12.7873,12.7968,12.7494,12.7589,124661.0
2024-12-16 12:10:00,13.46,13.47,13.45,13.45,180951.0,12.7589,12.7683,12.7494,12.7494,180951.0
2024-12-16 12:20:00,13.45,13.47,13.44,13.45,255990.0,12.7494,12.7683,12.7399,12.7494,255990.0
2024-12-16 12:30:00,13.45,13.45,13.43,13.44,138298.0,12.7494,12.7494,12.7304,12.7399,138298.0
2024-12-16 12:40:00,13.44,13.44,13.42,13.44,157958.0,12.7399,12.7399,12.7209,12.7399,157958.0
2024-12-16 12:50:00,13.44,13.44,13.41,13.42,234082.0,12.7399,12.7399,12.7115,12.7209,234082.0
2024-12-16 13:00:00,13.42,13.42,13.37,13.38,508864.0,12.7209,12.7209,12.6735,12.683,508864.0
2024-12-16 13:10:00,13.38,13.4,13.36,13.4,293818.0,12.683,12.702,12.6641,12.702,293818.0
2024-12-16 13:20:00,13.39,13.41,13.37,13.38,183604.0,12.6925,12.7115,12.6735,12.683,183604.0
2024-12-16 13:30:00,13.37,13.39,13.36,13.38,233788.0,12.6735,12.6925,12.6641,12.683,233788.0
2024-12-16 13:40:00,13.37,13.41,13.37,13.39,209707.0,12.6735,12.7115,12.6735,12.6925,209707.0
2024-12-16 13:50:00,13.38,13.43,13.38,13.42,346057.0,12.683,12.7304,12.683,12.7209,346057.0
2024-12-16 14:00:00,13.42,13.43,13.4,13.43,245992.0,12.7209,12.7304,12.702,12.7304,245992.0
2024-12-16 14:10:00,13.42,13.42,13.39,13.41,168646.0,12.7209,12.7209,12.6925,12.7115,168646.0
2024-12-16 14:20:00,13.41,13.41,13.38,13.38,143747.0,12.7115,12.7115,12.683,12.683,143747.0
2024-12-16 14:30:00,13.38,13.39,13.37,13.38,174415.0,12.683,12.6925,12.6735,12.683,174415.0
2024-12-16 14:40:00,13.38,13.39,13.36,13.38,156550.0,12.683,12.6925,12.6641,12.683,156550.0
2024-12-16 14:50:00,13.38,13.39,13.36,13.38,147622.0,12.683,12.6925,12.6641,12.683,147622.0
2024-12-16 15:00:00,13.38,13.39,13.35,13.36,275626.0,12.683,12.6925,12.6546,12.6641,275626.0
2024-12-16 15:10:00,13.35,13.36,13.35,13.36,276465.0,12.6546,12.6641,12.6546,12.6641,276465.0
2024-12-16 15:20:00,13.36,13.36,13.32,13.33,611891.0,12.6641,12.6641,12.6261,12.6356,611891.0
2024-12-16 15:30:00,13.33,13.35,13.32,13.33,202585.0,12.6356,12.6546,12.6261,12.6356,202585.0
2024-12-16 15:40:00,13.32,13.33,13.27,13.29,533769.0,12.6261,12.6356,12.5788,12.5977,533769.0
2024-12-16 15:50:00,13.29,13.29,13.25,13.28,1394545.0,12.5977,12.5977,12.5598,12.5882,1394545.0
2024-12-17 09:30:00,13.35,13.36,13.21,13.25,645644.0,12.6546,12.6641,12.5219,12.5598,645644.0
2024-12-17 09:40:00,13.26,13.29,13.23,13.27,374252.0,12.5693,12.5977,12.5408,12.5788,374252.0
2024-12-17 09:50:00,13.27,13.29,13.23,13.29,441644.0,12.5788,12.5977,12.5408,12.5977,441644.0
2024-12-17 10:00:00,13.28,13.28,13.24,13.26,530448.0,12.5882,12.5882,12.5503,12.5693,530448.0
2024-12-17 10:10:00,13.26,13.32,13.24,13.27,637207.0,12.5693,12.6261,12.5503,12.5788,637207.0
2024-12-17 10:20:00,13.27,13.36,13.26,13.34,426495.0,12.5788,12.6641,12.5693,12.6451,426495.0
2024-12-17 10:30:00,13.34,13.37,13.33,13.35,340284.0,12.6451,12.6735,12.6356,12.6546,340284.0
2024-12-17 10:40:00,13.35,13.35,13.31,13.34,166003.0,12.6546,12.6546,12.6167,12.6451,166003.0
2024-12-17 10:50:00,13.34,13.36,13.32,13.36,344697.0,12.6451,12.6641,12.6261,12.6641,344697.0
2024-12-17 11:00:00,13.36,13.39,13.33,13.35,395362.0,12.6641,12.6925,12.6356,12.6546,395362.0
2024-12-17 11:10:00,13.35,13.38,13.34,13.38,383013.0,12.6546,12.683,12.6451,12.683,383013.0
2024-12-17 11:20:00,13.37,13.44,13.35,13.43,577854.0,12.6735,12.7399,12.6546,12.7304,577854.0
2024-12-17 11:30:00,13.44,13.46,13.42,13.45,773905.0,12.7399,12.7589,12.7209,12.7494,773905.0
2024-12-17 11:40:00,13.44,13.48,13.41,13.48,570489.0,12.7399,12.7778,12.7115,12.7778,570489.0
2024-12-17 11:50:00,13.48,13.52,13.46,13.49,602704.0,12.7778,12.8157,12.7589,12.7873,602704.0
2024-12-17 12:00:00,13.49,13.52,13.48,13.5,387936.0,12.7873,12.8157,12.7778,12.7968,387936.0
2024-12-17 12:10:00,13.5,13.52,13.48,13.51,311523.0,12.7968,12.8157,12.7778,12.8062,311523.0
2024-12-17 12:20:00,13.51,13.52,13.48,13.49,288414.0,12.8062,12.8157,12.7778,12.7873,288414.0
2024-12-17 12:30:00,13.49,13.51,13.48,13.5,248179.0,12.7873,12.8062,12.7778,12.7968,248179.0
2024-12-17 12:40:00,13.5,13.54,13.49,13.53,359227.0,12.7968,12.8347,12.7873,12.8252,359227.0
2024-12-17 12:50:00,13.53,13.6,13.52,13.59,543029.0,12.8252,12.8916,12.8157,12.8821,543029.0
2024-12-17 13:00:00,13.59,13.68,13.57,13.66,610511.0,12.8821,12.9674,12.8631,12.9484,610511.0
2024-12-17 13:10:00,13.66,13.66,13.58,13.59,304216.0,12.9484,12.9484,12.8726,12.8821,304216.0
2024-12-17 13:20:00,13.59,13.59,13.55,13.58,311139.0,12.8821,12.8821,12.8442,12.8726,311139.0
2024-12-17 13:30:00,13.57,13.59,13.55,13.55,298466.0,12.8631,12.8821,12.8442,12.8442,298466.0
2024-12-17 13:40:00,13.55,13.59,13.54,13.56,129852.0,12.8442,12.8821,12.8347,12.8536,129852.0
2024-12-17 13:50:00,13.56,13.56,13.52,13.56,201420.0,12.8536,12.8536,12.8157,12.8536,201420.0
2024-12-17 14:00:00,13.56,13.61,13.56,13.58,434679.0,12.8536,12.901,12.8536,12.8726,434679.0
2024-12-17 14:10:00,13.57,13.58,13.54,13.56,240728.0,12.8631,12.8726,12.8347,12.8536,240728.0
2024-12-17 14:20:00,13.56,13.57,13.53,13.54,155412.0,12.8536,12.8631,12.8252,12.8347,155412.0
2024-12-17 14:30:00,13.54,13.57,13.53,13.56,212271.0,12.8347,12.8631,12.8252,12.8536,212271.0
2024-12-17 14:40:00,13.56,13.56,13.53,13.54,219871.0,12.8536,12.8536,12.8252,12.8347,219871.0
2024-12-17 14:50:00,13.54,13.55,13.5,13.5,220650.0,12.8347,12.8442,12.7968,12.7968,220650.0
2024-12-17 15:00:00,13.5,13.53,13.49,13.51,311681.0,12.7968,12.8252,12.7873,12.8062,311681.0
2024-12-17 15:10:00,13.5,13.54,13.5,13.54,234838.0,12.7968,12.8347,12.7968,12.8347,234838.0
2024-12-17 15:20:00,13.54,13.55,13.51,13.53,291556.0,12.8347,12.8442,12.8062,12.8252,291556.0
2024-12-17 15:30:00,13.53,13.55,13.51,13.53,307551.0,12.8252,12.8442,12.8062,12.8252,307551.0
2024-12-17 15:40:00,13.53,13.53,13.49,13.51,313850.0,12.8252,12.8252,12.7873,12.8062,313850.0
2024-12-17 15:50:00,13.51,13.53,13.5,13.51,751383.0,12.8062,12.8252,12.7968,12.8062,751383.0
2024-12-18 09:30:00,13.38,13.42,13.34,13.37,561537.0,12.683,12.7209,12.6451,12.6735,561537.0
2024-12-18 09:40:00,13.37,13.4,13.32,13.33,269810.0,12.6735,12.702,12.6261,12.6356,269810.0
2024-12-18 09:50:00,13.33,13.35,13.3,13.32,260970.0,12.6356,12.6546,12.6072,12.6261,260970.0
2024-12-18 10:00:00,13.31,13.32,13.26,13.29,284765.0,12.6167,12.6261,12.5693,12.5977,284765.0
2024-12-18 10:10:00,13.29,13.3,13.24,13.26,799536.0,12.5977,12.6072,12.5503,12.5693,799536.0
2024-12-18 10:20:00,13.27,13.28,13.23,13.24,125958.0,12.5788,12.5882,12.5408,12.5503,125958.0
2024-12-18 10:30:00,13.23,13.25,13.22,13.23,218209.0,12.5408,12.5598,12.5314,12.5408,218209.0
2024-12-18 10:40:00,13.23,13.24,13.2,13.2,457847.0,12.5408,12.5503,12.5124,12.5124,457847.0
2024-12-18 10:50:00,13.2,13.21,13.18,13.2,365203.0,12.5124,12.5219,12.4934,12.5124,365203.0
2024-12-18 11:00:00,13.2,13.24,13.17,13.21,371597.0,12.5124,12.5503,12.484,12.5219,371597.0
2024-12-18 11:10:00,13.21,13.22,13.19,13.21,261592.0,12.5219,12.5314,12.5029,12.5219,261592.0
2024-12-18 11:20:00,13.21,13.21,13.18,13.21,369135.0,12.5219,12.5219,12.4934,12.5219,369135.0
2024-12-18 11:30:00,13.21,13.21,13.17,13.2,298358.0,12.5219,12.5219,12.484,12.5124,298358.0
2024-12-18 11:40:00,13.2,13.2,13.14,13.15,434781.0,12.5124,12.5124,12.4555,12.465,434781.0
2024-12-18 11:50:00,13.15,13.16,13.1,13.11,363077.0,12.465,12.4745,12.4176,12.4271,363077.0
2024-12-18 12:00:00,13.12,13.12,13.08,13.1,442172.0,12.4366,12.4366,12.3986,12.4176,442172.0
2024-12-18 12:10:00,13.1,13.12,13.09,13.09,446570.0,12.4176,12.4366,12.4081,12.4081,446570.0
2024-12-18 12:20:00,13.1,13.1,13.09,13.09,265365.0,12.4176,12.4176,12.4081,12.4081,265365.0
2024-12-18 12:30:00,13.09,13.12,13.06,13.06,503701.0,12.4081,12.4366,12.3797,12.3797,503701.0
2024-12-18 12:40:00,13.07,13.1,13.05,13.09,428287.0,12.3892,12.4176,12.3702,12.4081,428287.0
2024-12-18 12:50:00,13.1,13.1,13.06,13.08,376189.0,12.4176,12.4176,12.3797,12.3986,376189.0
2024-12-18 13:00:00,13.08,13.11,13.07,13.11,598592.0,12.3986,12.4271,12.3892,12.4271,598592.0
2024-12-18 13:10:00,13.11,13.11,13.09,13.09,286577.0,12.4271,12.4271,12.4081,12.4081,286577.0
2024-12-18 13:20:00,13.1,13.1,13.08,13.09,409055.0,12.4176,12.4176,12.3986,12.4081,409055.0
2024-12-18 13:30:00,13.09,13.1,13.08,13.1,298570.0,12.4081,12.4176,12.3986,12.4176,298570.0
2024-12-18 13:40:00,13.1,13.1,13.06,13.07,350817.0,12.4176,12.4176,12.3797,12.3892,350817.0
2024-12-18 13:50:00,13.06,13.09,13.06,13.08,253864.0,12.3797,12.4081,12.3797,12.3986,253864.0
2024-12-18 14:00:00,13.08,13.09,12.98,12.99,780857.0,12.3986,12.4081,12.3039,12.3133,780857.0
2024-12-18 14:10:00,12.99,13.01,12.95,12.95,452827.0,12.3133,12.3323,12.2754,12.2754,452827.0
2024-12-18 14:20:00,12.95,13.02,12.95,12.99,370944.0,12.2754,12.3418,12.2754,12.3133,370944.0
2024-12-18 14:30:00,12.98,13.01,12.92,12.96,418105.0,12.3039,12.3323,12.247,12.2849,418105.0
2024-12-18 14:40:00,12.96,12.97,12.88,12.89,570865.0,12.2849,12.2944,12.2091,12.2185,570865.0
2024-12-18 14:50:00,12.9,12.91,12.85,12.87,534110.0,12.228,12.2375,12.1806,12.1996,534110.0
2024-12-18 15:00:00,12.87,12.87,12.84,12.84,620572.0,12.1996,12.1996,12.1712,12.1712,620572.0
2024-12-18 15:10:00,12.85,12.87,12.83,12.87,451284.0,12.1806,12.1996,12.1617,12.1996,451284.0
2024-12-18 15:20:00,12.87,12.92,12.86,12.91,1183738.0,12.1996,12.247,12.1901,12.2375,1183738.0
2024-12-18 15:30:00,12.91,12.91,12.81,12.82,1585200.0,12.2375,12.2375,12.1427,12.1522,1585200.0
2024-12-18 15:40:00,12.82,12.82,12.77,12.81,1589005.0,12.1522,12.1522,12.1048,12.1427,1589005.0
2024-12-18 15:50:00,12.81,12.86,12.81,12.84,2725261.0,12.1427,12.1901,12.1427,12.1712,2725261.0
2024-12-19 09:30:00,13.12,13.16,13.06,13.13,767993.0,12.4366,12.4745,12.3797,12.446,767993.0
2024-12-19 09:40:00,13.13,13.16,13.06,13.14,1075293.0,12.446,12.4745,12.3797,12.4555,1075293.0
2024-12-19 09:50:00,13.15,13.17,13.11,13.16,482709.0,12.465,12.484,12.4271,12.4745,482709.0
2024-12-19 10:00:00,13.15,13.15,13.01,13.01,699190.0,12.465,12.465,12.3323,12.3323,699190.0
2024-12-19 10:10:00,13.01,13.03,12.97,13.0,419921.0,12.3323,12.3513,12.2944,12.3228,419921.0
2024-12-19 10:20:00,13.0,13.05,12.97,13.04,302598.0,12.3228,12.3702,12.2944,12.3607,302598.0
2024-12-19 10:30:00,13.04,13.06,13.0,13.02,307352.0,12.3607,12.3797,12.3228,12.3418,307352.0
2024-12-19 10:40:00,13.02,13.05,13.01,13.04,315860.0,12.3418,12.3702,12.3323,12.3607,315860.0
2024-12-19 10:50:00,13.04,13.05,13.02,13.04,258798.0,12.3607,12.3702,12.3418,12.3607,258798.0
2024-12-19 11:00:00,13.05,13.05,13.0,13.04,340439.0,12.3702,12.3702,12.3228,12.3607,340439.0
2024-12-19 11:10:00,13.04,13.04,13.0,13.01,219298.0,12.3607,12.3607,12.3228,12.3323,219298.0
2024-12-19 11:20:00,13.01,13.06,12.99,13.03,242119.0,12.3323,12.3797,12.3133,12.3513,242119.0
2024-12-19 11:30:00,13.03,13.05,13.01,13.03,301851.0,12.3513,12.3702,12.3323,12.3513,301851.0
2024-12-19 11:40:00,13.03,13.09,13.02,13.04,592215.0,12.3513,12.4081,12.3418,12.3607,592215.0
2024-12-19 11:50:00,13.03,13.04,13.0,13.0,185719.0,12.3513,12.3607,12.3228,12.3228,185719.0
2024-12-19 12:00:00,13.0,13.0,12.95,12.96,420660.0,12.3228,12.3228,12.2754,12.2849,420660.0
2024-12-19 12:10:00,12.96,12.98,12.95,12.98,408986.0,12.2849,12.3039,12.2754,12.3039,408986.0
2024-12-19 12:20:00,12.98,12.99,12.96,12.99,415045.0,12.3039,12.3133,12.2849,12.3133,415045.0
2024-12-19 12:30:00,12.99,12.99,12.95,12.98,464894.0,12.3133,12.3133,12.2754,12.3039,464894.0
2024-12-19 12:40:00,12.98,12.99,12.95,12.99,294243.0,12.3039,12.3133,12.2754,12.3133,294243.0
2024-12-19 12:50:00,12.99,13.0,12.96,12.97,335654.0,12.3133,12.3228,12.2849,12.2944,335654.0
2024-12-19 13:00:00,12.97,12.98,12.93,12.94,249943.0,12.2944,12.3039,12.2565,12.2659,249943.0
2024-12-19 13:10:00,12.95,12.97,12.93,12.93,518626.0,12.2754,12.2944,12.2565,12.2565,518626.0
2024-12-19 13:20:00,12.94,12.94,12.9,12.91,243795.0,12.2659,12.2659,12.228,12.2375,243795.0
2024-12-19 13:30:00,12.91,12.96,12.9,12.95,163607.0,12.2375,12.2849,12.228,12.2754,163607.0
2024-12-19 13:40:00,12.94,13.0,12.94,12.99,326408.0,12.2659,12.3228,12.2659,12.3133,326408.0
2024-12-19 13:50:00,12.99,12.99,12.96,12.97,152240.0,12.3133,12.3133,12.2849,12.2944,152240.0
2024-12-19 14:00:00,12.96,12.98,12.94,12.96,181849.0,12.2849,12.3039,12.2659,12.2849,181849.0
2024-12-19 14:10:00,12.96,12.99,12.94,12.98,221897.0,12.2849,12.3133,12.2659,12.3039,221897.0
2024-12-19 14:20:00,12.99,13.01,12.97,12.99,235844.0,12.3133,12.3323,12.2944,12.3133,235844.0
2024-12-19 14:30:00,12.98,12.99,12.96,12.97,139647.0,12.3039,12.3133,12.2849,12.2944,139647.0
2024-12-19 14:40:00,12.98,12.98,12.95,12.96,109188.0,12.3039,12.3039,12.2754,12.2849,109188.0
2024-12-19 14:50:00,12.95,12.99,12.95,12.97,155005.0,12.2754,12.3133,12.2754,12.2944,155005.0
2024-12-19 15:00:00,12.97,13.01,12.94,12.98,404730.0,12.2944,12.3323,12.2659,12.3039,404730.0
2024-12-19 15:10:00,12.98,13.0,12.95,12.97,235884.0,12.3039,12.3228,12.2754,12.2944,235884.0
2024-12-19 15:20:00,12.96,12.98,12.95,12.96,297041.0,12.2849,12.3039,12.2754,12.2849,297041.0
2024-12-19 15:30:00,12.96,12.99,12.96,12.97,410102.0,12.2849,12.3133,12.2849,12.2944,410102.0
2024-12-19 15:40:00,12.97,13.0,12.96,12.98,488428.0,12.2944,12.3228,12.2849,12.3039,488428.0
2024-12-19 15:50:00,12.97,12.98,12.93,12.96,1152469.0,12.2944,12.3039,12.2565,12.2849,1152469.0
2024-12-20 09:30:00,13.0,13.02,12.96,13.01,337250.0,12.3228,12.3418,12.2849,12.3323,337250.0
2024-12-20 09:40:00,13.01,13.04,12.97,13.0,229694.0,12.3323,12.3607,12.2944,12.3228,229694.0
2024-12-20 09:50:00,13.01,13.09,13.0,13.07,295538.0,12.3323,12.4081,12.3228,12.3892,295538.0
2024-12-20 10:00:00,13.08,13.09,13.05,13.08,415738.0,12.3986,12.4081,12.3702,12.3986,415738.0
2024-12-20 10:10:00,13.08,13.1,13.06,13.09,345161.0,12.3986,12.4176,12.3797,12.4081,345161.0
2024-12-20 10:20:00,13.08,13.12,13.06,13.12,432381.0,12.3986,12.4366,12.3797,12.4366,432381.0
2024-12-20 10:30:00,13.12,13.14,13.09,13.1,285484.0,12.4366,12.4555,12.4081,12.4176,285484.0
2024-12-20 10:40:00,13.11,13.12,13.08,13.12,244242.0,12.4271,12.4366,12.3986,12.4366,244242.0
2024-12-20 10:50:00,13.12,13.14,13.1,13.12,364703.0,12.4366,12.4555,12.4176,12.4366,364703.0
2024-12-20 11:00:00,13.12,13.13,13.1,13.11,561385.0,12.4366,12.446,12.4176,12.4271,561385.0
2024-12-20 11:10:00,13.11,13.12,13.07,13.12,370752.0,12.4271,12.4366,12.3892,12.4366,370752.0
2024-12-20 11:20:00,13.12,13.13,13.09,13.1,502121.0,12.4366,12.446,12.4081,12.4176,502121.0
2024-12-20 11:30:00,13.11,13.12,13.09,13.11,352862.0,12.4271,12.4366,12.4081,12.4271,352862.0
2024-12-20 11:40:00,13.11,13.13,13.1,13.12,266224.0,12.4271,12.446,12.4176,12.4366,266224.0
2024-12-20 11:50:00,13.12,13.13,13.09,13.1,497705.0,12.4366,12.446,12.4081,12.4176,497705.0
2024-12-20 12:00:00,13.1,13.11,13.09,13.11,160778.0,12.4176,12.4271,12.4081,12.4271,160778.0
2024-12-20 12:10:00,13.11,13.12,13.09,13.11,284710.0,12.4271,12.4366,12.4081,12.4271,284710.0
2024-12-20 12:20:00,13.11,13.12,13.09,13.1,276281.0,12.4271,12.4366,12.4081,12.4176,276281.0
2024-12-20 12:30:00,13.11,13.15,13.07,13.14,240598.0,12.4271,12.465,12.3892,12.4555,240598.0
2024-12-20 12:40:00,13.14,13.16,13.13,13.15,227855.0,12.4555,12.4745,12.446,12.465,227855.0
2024-12-20 12:50:00,13.14,13.17,13.14,13.15,232171.0,12.4555,12.484,12.4555,12.465,232171.0
2024-12-20 13:00:00,13.15,13.16,13.13,13.13,201970.0,12.465,12.4745,12.446,12.446,201970.0
2024-12-20 13:10:00,13.13,13.14,13.05,13.06,315511.0,12.446,12.4555,12.3702,12.3797,315511.0
2024-12-20 13:20:00,13.07,13.13,13.05,13.08,338384.0,12.3892,12.446,12.3702,12.3986,338384.0
2024-12-20 13:30:00,13.08,13.11,13.06,13.07,394336.0,12.3986,12.4271,12.3797,12.3892,394336.0
2024-12-20 13:40:00,13.07,13.11,13.06,13.07,314830.0,12.3892,12.4271,12.3797,12.3892,314830.0
2024-12-20 13:50:00,13.07,13.11,13.06,13.08,140778.0,12.3892,12.4271,12.3797,12.3986,140778.0
2024-12-20 14:00:00,13.08,13.09,13.06,13.08,230621.0,12.3986,12.4081,12.3797,12.3986,230621.0
2024-12-20 14:10:00,13.08,13.1,13.07,13.1,117764.0,12.3986,12.4176,12.3892,12.4176,117764.0
2024-12-20 14:20:00,13.1,13.11,13.08,13.09,122157.0,12.4176,12.4271,12.3986,12.4081,122157.0
2024-12-20 14:30:00,13.09,13.11,13.07,13.07,394380.0,12.4081,12.4271,12.3892,12.3892,394380.0
2024-12-20 14:40:00,13.08,13.08,13.05,13.07,279424.0,12.3986,12.3986,12.3702,12.3892,279424.0
2024-12-20 14:50:00,13.07,13.09,13.05,13.06,335089.0,12.3892,12.4081,12.3702,12.3797,335089.0
2024-12-20 15:00:00,13.06,13.07,13.04,13.06,320063.0,12.3797,12.3892,12.3607,12.3797,320063.0
2024-12-20 15:10:00,13.06,13.07,13.04,13.05,226368.0,12.3797,12.3892,12.3607,12.3702,226368.0
2024-12-20 15:20:00,13.04,13.05,13.03,13.04,158221.0,12.3607,12.3702,12.3513,12.3607,158221.0
2024-12-20 15:30:00,13.03,13.06,13.01,13.06,321978.0,12.3513,12.3797,12.3323,12.3797,321978.0
2024-12-20 15:40:00,13.05,13.07,13.02,13.06,748261.0,12.3702,12.3892,12.3418,12.3797,748261.0
2024-12-20 15:50:00,13.06,13.06,13.03,13.04,1358028.0,12.3797,12.3797,12.3513,12.3607,1358028.0
2024-12-23 09:30:00,12.98,13.0,12.85,12.85,1073227.0,12.3039,12.3228,12.1806,12.1806,1073227.0
2024-12-23 09:40:00,12.85,12.87,12.84,12.85,323733.0,12.1806,12.1996,12.1712,12.1806,323733.0
2024-12-23 09:50:00,12.85,12.88,12.84,12.85,336181.0,12.1806,12.2091,12.1712,12.1806,336181.0
2024-12-23 10:00:00,12.84,12.85,12.82,12.82,491894.0,12.1712,12.1806,12.1522,12.1522,491894.0
2024-12-23 10:10:00,12.82,12.85,12.8,12.85,424306.0,12.1522,12.1806,12.1332,12.1806,424306.0
2024-12-23 10:20:00,12.85,12.86,12.83,12.85,221929.0,12.1806,12.1901,12.1617,12.1806,221929.0
2024-12-23 10:30:00,12.85,12.87,12.84,12.85,247900.0,12.1806,12.1996,12.1712,12.1806,247900.0
2024-12-23 10:40:00,12.85,12.86,12.84,12.86,202050.0,12.1806,12.1901,12.1712,12.1901,202050.0
2024-12-23 10:50:00,12.85,12.87,12.85,12.86,86608.0,12.1806,12.1996,12.1806,12.1901,86608.0
2024-12-23 11:00:00,12.86,12.88,12.84,12.86,247118.0,12.1901,12.2091,12.1712,12.1901,247118.0
2024-12-23 11:10:00,12.86,12.87,12.84,12.85,277976.0,12.1901,12.1996,12.1712,12.1806,277976.0
2024-12-23 11:20:00,12.84,12.86,12.83,12.85,255770.0,12.1712,12.1901,12.1617,12.1806,255770.0
2024-12-23 11:30:00,12.85,12.87,12.84,12.87,254477.0,12.1806,12.1996,12.1712,12.1996,254477.0
2024-12-23 11:40:00,12.86,12.87,12.85,12.85,272745.0,12.1901,12.1996,12.1806,12.1806,272745.0
2024-12-23 11:50:00,12.86,12.88,12.85,12.88,367468.0,12.1901,12.2091,12.1806,12.2091,367468.0
2024-12-23 12:00:00,12.87,12.87,12.84,12.85,197052.0,12.1996,12.1996,12.1712,12.1806,197052.0
2024-12-23 12:10:00,12.85,12.86,12.84,12.85,212057.0,12.1806,12.1901,12.1712,12.1806,212057.0
2024-12-23 12:20:00,12.86,12.89,12.85,12.87,212431.0,12.1901,12.2185,12.1806,12.1996,212431.0
2024-12-23 12:30:00,12.87,12.89,12.86,12.88,147602.0,12.1996,12.2185,12.1901,12.2091,147602.0
2024-12-23 12:40:00,12.88,12.88,12.86,12.86,151697.0,12.2091,12.2091,12.1901,12.1901,151697.0
2024-12-23 12:50:00,12.87,12.87,12.85,12.86,214305.0,12.1996,12.1996,12.1806,12.1901,214305.0
2024-12-23 13:00:00,12.87,12.87,12.85,12.85,150734.0,12.1996,12.1996,12.1806,12.1806,150734.0
2024-12-23 13:10:00,12.86,12.86,12.84,12.84,109552.0,12.1901,12.1901,12.1712,12.1712,109552.0
2024-12-23 13:20:00,12.84,12.85,12.84,12.84,184430.0,12.1712,12.1806,12.1712,12.1712,184430.0
2024-12-23 13:30:00,12.84,12.88,12.84,12.87,230693.0,12.1712,12.2091,12.1712,12.1996,230693.0
2024-12-23 13:40:00,12.87,12.88,12.85,12.87,165128.0,12.1996,12.2091,12.1806,12.1996,165128.0
2024-12-23 13:50:00,12.86,12.89,12.85,12.88,89681.0,12.1901,12.2185,12.1806,12.2091,89681.0
2024-12-23 14:00:00,12.88,12.89,12.87,12.89,68414.0,12.2091,12.2185,12.1996,12.2185,68414.0
2024-12-23 14:10:00,12.88,12.89,12.87,12.88,113048.0,12.2091,12.2185,12.1996,12.2091,113048.0
2024-12-23 14:20:00,12.88,12.89,12.87,12.87,115721.0,12.2091,12.2185,12.1996,12.1996,115721.0
2024-12-23 14:30:00,12.88,12.89,12.87,12.89,92242.0,12.2091,12.2185,12.1996,12.2185,92242.0
2024-12-23 14:40:00,12.88,12.89,12.87,12.88,122389.0,12.2091,12.2185,12.1996,12.2091,122389.0
2024-12-23 14:50:00,12.88,12.89,12.87,12.88,232759.0,12.2091,12.2185,12.1996,12.2091,232759.0
2024-12-23 15:00:00,12.88,12.9,12.86,12.86,134937.0,12.2091,12.228,12.1901,12.1901,134937.0
2024-12-23 15:10:00,12.87,12.91,12.85,12.86,578158.0,12.1996,12.2375,12.1806,12.1901,578158.0
2024-12-23 15:20:00,12.87,12.87,12.85,12.87,259948.0,12.1996,12.1996,12.1806,12.1996,259948.0
2024-12-23 15:30:00,12.87,12.92,12.86,12.91,395004.0,12.1996,12.247,12.1901,12.2375,395004.0
2024-12-23 15:40:00,12.92,12.92,12.89,12.92,453965.0,12.247,12.247,12.2185,12.247,453965.0
2024-12-23 15:50:00,12.92,12.94,12.91,12.93,853488.0,12.247,12.2659,12.2375,12.2565,853488.0
2024-12-24 09:30:00,12.89,12.91,12.83,12.88,399982.0,12.2185,12.2375,12.1617,12.2091,399982.0
2024-12-24 09:40:00,12.88,12.92,12.87,12.91,136138.0,12.2091,12.247,12.1996,12.2375,136138.0
2024-12-24 09:50:00,12.91,12.94,12.9,12.92,107394.0,12.2375,12.2659,12.228,12.247,107394.0
2024-12-24 10:00:00,12.92,12.95,12.91,12.95,99478.0,12.247,12.2754,12.2375,12.2754,99478.0
2024-12-24 10:10:00,12.95,12.97,12.94,12.96,231976.0,12.2754,12.2944,12.2659,12.2849,231976.0
2024-12-24 10:20:00,12.97,13.0,12.96,13.0,85272.0,12.2944,12.3228,12.2849,12.3228,85272.0
2024-12-24 10:30:00,12.99,13.01,12.98,13.0,165796.0,12.3133,12.3323,12.3039,12.3228,165796.0
2024-12-24 10:40:00,12.99,13.04,12.99,13.04,283291.0,12.3133,12.3607,12.3133,12.3607,283291.0
2024-12-24 10:50:00,13.04,13.05,13.01,13.04,314139.0,12.3607,12.3702,12.3323,12.3607,314139.0
2024-12-24 11:00:00,13.04,13.11,13.03,13.09,978655.0,12.3607,12.4271,12.3513,12.4081,978655.0
2024-12-24 11:10:00,13.1,13.11,13.07,13.08,291143.0,12.4176,12.4271,12.3892,12.3986,291143.0
2024-12-24 11:20:00,13.08,13.08,13.06,13.07,120181.0,12.3986,12.3986,12.3797,12.3892,120181.0
2024-12-24 11:30:00,13.07,13.1,13.06,13.08,135052.0,12.3892,12.4176,12.3797,12.3986,135052.0
2024-12-24 11:40:00,13.09,13.09,13.08,13.09,23375.0,12.4081,12.4081,12.3986,12.4081,23375.0
2024-12-24 11:50:00,13.09,13.1,13.05,13.06,227406.0,12.4081,12.4176,12.3702,12.3797,227406.0
2024-12-24 12:00:00,13.07,13.08,13.06,13.08,118158.0,12.3892,12.3986,12.3797,12.3986,118158.0
2024-12-24 12:10:00,13.08,13.08,13.07,13.07,44784.0,12.3986,12.3986,12.3892,12.3892,44784.0
2024-12-24 12:20:00,13.08,13.1,13.07,13.09,117186.0,12.3986,12.4176,12.3892,12.4081,117186.0
2024-12-24 12:30:00,13.09,13.09,13.06,13.07,133332.0,12.4081,12.4081,12.3797,12.3892,133332.0
2024-12-24 12:40:00,13.07,13.07,13.03,13.04,191103.0,12.3892,12.3892,12.3513,12.3607,191103.0
2024-12-24 12:50:00,13.04,13.05,13.01,13.04,452853.0,12.3607,12.3702,12.3323,12.3607,452853.0
2024-12-26 09:30:00,12.97,12.98,12.89,12.92,558624.0,12.2944,12.3039,12.2185,12.247,558624.0
2024-12-26 09:40:00,12.92,13.03,12.91,13.03,295611.0,12.247,12.3513,12.2375,12.3513,295611.0
2024-12-26 09:50:00,13.03,13.06,13.02,13.04,239692.0,12.3513,12.3797,12.3418,12.3607,239692.0
2024-12-26 10:00:00,13.04,13.08,13.03,13.05,360876.0,12.3607,12.3986,12.3513,12.3702,360876.0
2024-12-26 10:10:00,13.06,13.09,13.04,13.08,284512.0,12.3797,12.4081,12.3607,12.3986,284512.0
2024-12-26 10:20:00,13.08,13.08,13.03,13.04,199428.0,12.3986,12.3986,12.3513,12.3607,199428.0
2024-12-26 10:30:00,13.04,13.07,13.03,13.06,245416.0,12.3607,12.3892,12.3513,12.3797,245416.0
2024-12-26 10:40:00,13.05,13.08,13.05,13.08,300121.0,12.3702,12.3986,12.3702,12.3986,300121.0
2024-12-26 10:50:00,13.08,13.13,13.07,13.11,957281.0,12.3986,12.446,12.3892,12.4271,957281.0
2024-12-26 11:00:00,13.11,13.12,13.1,13.12,174073.0,12.4271,12.4366,12.4176,12.4366,174073.0
2024-12-26 11:10:00,13.12,13.12,13.1,13.12,346906.0,12.4366,12.4366,12.4176,12.4366,346906.0
2024-12-26 11:20:00,13.12,13.16,13.11,13.13,445904.0,12.4366,12.4745,12.4271,12.446,445904.0
2024-12-26 11:30:00,13.13,13.14,13.11,13.12,158713.0,12.446,12.4555,12.4271,12.4366,158713.0
2024-12-26 11:40:00,13.11,13.12,13.1,13.12,165159.0,12.4271,12.4366,12.4176,12.4366,165159.0
2024-12-26 11:50:00,13.12,13.13,13.1,13.11,255609.0,12.4366,12.446,12.4176,12.4271,255609.0
2024-12-26 12:00:00,13.11,13.12,13.09,13.11,948286.0,12.4271,12.4366,12.4081,12.4271,948286.0
2024-12-26 12:10:00,13.1,13.11,13.08,13.09,364594.0,12.4176,12.4271,12.3986,12.4081,364594.0
2024-12-26 12:20:00,13.08,13.11,13.07,13.09,315786.0,12.3986,12.4271,12.3892,12.4081,315786.0
2024-12-26 12:30:00,13.09,13.14,13.09,13.13,220286.0,12.4081,12.4555,12.4081,12.446,220286.0
2024-12-26 12:40:00,13.13,13.13,13.07,13.09,582844.0,12.446,12.446,12.3892,12.4081,582844.0
2024-12-26 12:50:00,13.09,13.11,13.07,13.11,404674.0,12.4081,12.4271,12.3892,12.4271,404674.0
2024-12-26 13:00:00,13.1,13.11,13.08,13.09,280440.0,12.4176,12.4271,12.3986,12.4081,280440.0
2024-12-26 13:10:00,13.09,13.12,13.08,13.12,222015.0,12.4081,12.4366,12.3986,12.4366,222015.0
2024-12-26 13:20:00,13.11,13.13,13.09,13.1,149164.0,12.4271,12.446,12.4081,12.4176,149164.0
2024-12-26 13:30:00,13.1,13.12,13.09,13.11,191787.0,12.4176,12.4366,12.4081,12.4271,191787.0
2024-12-26 13:40:00,13.11,13.12,13.09,13.11,148246.0,12.4271,12.4366,12.4081,12.4271,148246.0
2024-12-26 13:50:00,13.11,13.11,13.09,13.1,171544.0,12.4271,12.4271,12.4081,12.4176,171544.0
2024-12-26 14:00:00,13.1,13.1,13.06,13.08,347437.0,12.4176,12.4176,12.3797,12.3986,347437.0
2024-12-26 14:10:00,13.07,13.09,13.06,13.09,283285.0,12.3892,12.4081,12.3797,12.4081,283285.0
2024-12-26 14:20:00,13.09,13.1,13.07,13.09,320344.0,12.4081,12.4176,12.3892,12.4081,320344.0
2024-12-26 14:30:00,13.09,13.1,13.08,13.09,189439.0,12.4081,12.4176,12.3986,12.4081,189439.0
2024-12-26 14:40:00,13.1,13.1,13.07,13.09,282766.0,12.4176,12.4176,12.3892,12.4081,282766.0
2024-12-26 14:50:00,13.09,13.09,13.07,13.08,174386.0,12.4081,12.4081,12.3892,12.3986,174386.0
2024-12-26 15:00:00,13.08,13.1,13.07,13.09,248866.0,12.3986,12.4176,12.3892,12.4081,248866.0
2024-12-26 15:10:00,13.09,13.09,13.07,13.09,182992.0,12.4081,12.4081,12.3892,12.4081,182992.0
2024-12-26 15:20:00,13.09,13.11,13.08,13.1,178662.0,12.4081,12.4271,12.3986,12.4176,178662.0
2024-12-26 15:30:00,13.1,13.1,13.07,13.08,332641.0,12.4176,12.4176,12.3892,12.3986,332641.0
2024-12-26 15:40:00,13.08,13.08,13.05,13.08,343415.0,12.3986,12.3986,12.3702,12.3986,343415.0
2024-12-26 15:50:00,13.08,13.1,13.07,13.09,913685.0,12.3986,12.4176,12.3892,12.4081,913685.0
2024-12-27 09:30:00,12.59,12.65,12.55,12.64,751333.0,12.1534,12.2113,12.1147,12.2016,751333.0
2024-12-27 09:40:00,12.64,12.69,12.64,12.68,394067.0,12.2016,12.2499,12.2016,12.2402,394067.0
2024-12-27 09:50:00,12.69,12.69,12.66,12.66,313170.0,12.2499,12.2499,12.2209,12.2209,313170.0
2024-12-27 10:00:00,12.67,12.67,12.6,12.61,408303.0,12.2306,12.2306,12.163,12.1727,408303.0
2024-12-27 10:10:00,12.61,12.61,12.58,12.6,487347.0,12.1727,12.1727,12.1437,12.163,487347.0
2024-12-27 10:20:00,12.59,12.62,12.58,12.58,292720.0,12.1534,12.1823,12.1437,12.1437,292720.0
2024-12-27 10:30:00,12.59,12.64,12.58,12.63,265743.0,12.1534,12.2016,12.1437,12.192,265743.0
2024-12-27 10:40:00,12.64,12.67,12.63,12.67,245403.0,12.2016,12.2306,12.192,12.2306,245403.0
2024-12-27 10:50:00,12.67,12.67,12.64,12.66,249579.0,12.2306,12.2306,12.2016,12.2209,249579.0
2024-12-27 11:00:00,12.66,12.67,12.61,12.62,238155.0,12.2209,12.2306,12.1727,12.1823,238155.0
2024-12-27 11:10:00,12.61,12.63,12.61,12.62,238711.0,12.1727,12.192,12.1727,12.1823,238711.0
2024-12-27 11:20:00,12.63,12.63,12.61,12.62,162295.0,12.192,12.192,12.1727,12.1823,162295.0
2024-12-27 11:30:00,12.63,12.64,12.62,12.63,196773.0,12.192,12.2016,12.1823,12.192,196773.0
2024-12-27 11:40:00,12.63,12.65,12.63,12.64,193057.0,12.192,12.2113,12.192,12.2016,193057.0
2024-12-27 11:50:00,12.64,12.65,12.6,12.61,432696.0,12.2016,12.2113,12.163,12.1727,432696.0
2024-12-27 12:00:00,12.61,12.61,12.58,12.59,166839.0,12.1727,12.1727,12.1437,12.1534,166839.0
2024-12-27 12:10:00,12.58,12.62,12.58,12.61,387874.0,12.1437,12.1823,12.1437,12.1727,387874.0
2024-12-27 12:20:00,12.6,12.61,12.59,12.6,260169.0,12.163,12.1727,12.1534,12.163,260169.0
2024-12-27 12:30:00,12.6,12.61,12.59,12.6,587008.0,12.163,12.1727,12.1534,12.163,587008.0
2024-12-27 12:40:00,12.6,12.61,12.59,12.6,139139.0,12.163,12.1727,12.1534,12.163,139139.0
2024-12-27 12:50:00,12.61,12.65,12.6,12.63,242656.0,12.1727,12.2113,12.163,12.192,242656.0
2024-12-27 13:00:00,12.63,12.66,12.63,12.65,179026.0,12.192,12.2209,12.192,12.2113,179026.0
2024-12-27 13:10:00,12.65,12.65,12.63,12.63,117700.0,12.2113,12.2113,12.192,12.192,117700.0
2024-12-27 13:20:00,12.63,12.64,12.62,12.63,230505.0,12.192,12.2016,12.1823,12.192,230505.0
2024-12-27 13:30:00,12.62,12.64,12.62,12.63,106676.0,12.1823,12.2016,12.1823,12.192,106676.0
2024-12-27 13:40:00,12.63,12.63,12.62,12.63,92916.0,12.192,12.192,12.1823,12.192,92916.0
2024-12-27 13:50:00,12.63,12.63,12.61,12.61,220850.0,12.192,12.192,12.1727,12.1727,220850.0
2024-12-27 14:00:00,12.62,12.63,12.6,12.63,315819.0,12.1823,12.192,12.163,12.192,315819.0
2024-12-27 14:10:00,12.63,12.64,12.62,12.64,217642.0,12.192,12.2016,12.1823,12.2016,217642.0
2024-12-27 14:20:00,12.64,12.64,12.63,12.63,152464.0,12.2016,12.2016,12.192,12.192,152464.0
2024-12-27 14:30:00,12.63,12.64,12.61,12.62,207903.0,12.192,12.2016,12.1727,12.1823,207903.0
2024-12-27 14:40:00,12.63,12.63,12.61,12.63,302202.0,12.192,12.192,12.1727,12.192,302202.0
2024-12-27 14:50:00,12.63,12.63,12.61,12.62,224924.0,12.192,12.192,12.1727,12.1823,224924.0
2024-12-27 15:00:00,12.62,12.63,12.61,12.63,237190.0,12.1823,12.192,12.1727,12.192,237190.0
2024-12-27 15:10:00,12.63,12.63,12.6,12.62,316957.0,12.192,12.192,12.163,12.1823,316957.0
2024-12-27 15:20:00,12.62,12.62,12.61,12.62,252914.0,12.1823,12.1823,12.1727,12.1823,252914.0
2024-12-27 15:30:00,12.62,12.62,12.59,12.6,482449.0,12.1823,12.1823,12.1534,12.163,482449.0
2024-12-27 15:40:00,12.6,12.61,12.59,12.6,590880.0,12.163,12.1727,12.1534,12.163,590880.0
2024-12-27 15:50:00,12.6,12.62,12.59,12.62,1278306.0,12.163,12.1823,12.1534,12.1823,1278306.0
2024-12-30 09:30:00,12.7,12.76,12.62,12.71,646031.0,12.2595,12.3175,12.1823,12.2692,646031.0
2024-12-30 09:40:00,12.72,12.72,12.67,12.69,245272.0,12.2788,12.2788,12.2306,12.2499,245272.0
2024-12-30 09:50:00,12.7,12.72,12.68,12.7,184229.0,12.2595,12.2788,12.2402,12.2595,184229.0
2024-12-30 10:00:00,12.69,12.72,12.67,12.68,214710.0,12.2499,12.2788,12.2306,12.2402,214710.0
2024-12-30 10:10:00,12.67,12.68,12.64,12.66,259696.0,12.2306,12.2402,12.2016,12.2209,259696.0
2024-12-30 10:20:00,12.66,12.7,12.66,12.69,215373.0,12.2209,12.2595,12.2209,12.2499,215373.0
2024-12-30 10:30:00,12.7,12.7,12.65,12.67,337598.0,12.2595,12.2595,12.2113,12.2306,337598.0
2024-12-30 10:40:00,12.66,12.69,12.65,12.69,551909.0,12.2209,12.2499,12.2113,12.2499,551909.0
2024-12-30 10:50:00,12.68,12.72,12.68,12.72,262477.0,12.2402,12.2788,12.2402,12.2788,262477.0
2024-12-30 11:00:00,12.71,12.73,12.7,12.72,308175.0,12.2692,12.2885,12.2595,12.2788,308175.0
2024-12-30 11:10:00,12.72,12.73,12.68,12.7,383393.0,12.2788,12.2885,12.2402,12.2595,383393.0
2024-12-30 11:20:00,12.71,12.71,12.68,12.69,204255.0,12.2692,12.2692,12.2402,12.2499,204255.0
2024-12-30 11:30:00,12.7,12.71,12.68,12.69,166242.0,12.2595,12.2692,12.2402,12.2499,166242.0
2024-12-30 11:40:00,12.69,12.71,12.68,12.71,280673.0,12.2499,12.2692,12.2402,12.2692,280673.0
2024-12-30 11:50:00,12.71,12.78,12.69,12.75,485568.0,12.2692,12.3368,12.2499,12.3078,485568.0
2024-12-30 12:00:00,12.75,12.8,12.74,12.78,320203.0,12.3078,12.3561,12.2981,12.3368,320203.0
2024-12-30 12:10:00,12.79,12.81,12.78,12.81,287266.0,12.3464,12.3657,12.3368,12.3657,287266.0
2024-12-30 12:20:00,12.8,12.81,12.77,12.78,209265.0,12.3561,12.3657,12.3271,12.3368,209265.0
2024-12-30 12:30:00,12.78,12.79,12.77,12.79,107523.0,12.3368,12.3464,12.3271,12.3464,107523.0
2024-12-30 12:40:00,12.78,12.79,12.77,12.79,160221.0,12.3368,12.3464,12.3271,12.3464,160221.0
2024-12-30 12:50:00,12.79,12.8,12.78,12.79,166878.0,12.3464,12.3561,12.3368,12.3464,166878.0
2024-12-30 13:00:00,12.78,12.79,12.77,12.79,212833.0,12.3368,12.3464,12.3271,12.3464,212833.0
2024-12-30 13:10:00,12.79,12.8,12.76,12.77,147288.0,12.3464,12.3561,12.3175,12.3271,147288.0
2024-12-30 13:20:00,12.77,12.79,12.76,12.79,151006.0,12.3271,12.3464,12.3175,12.3464,151006.0
2024-12-30 13:30:00,12.79,12.8,12.77,12.78,137273.0,12.3464,12.3561,12.3271,12.3368,137273.0
2024-12-30 13:40:00,12.78,12.79,12.76,12.78,206607.0,12.3368,12.3464,12.3175,12.3368,206607.0
2024-12-30 13:50:00,12.78,12.78,12.76,12.76,156699.0,12.3368,12.3368,12.3175,12.3175,156699.0
2024-12-30 14:00:00,12.77,12.79,12.76,12.77,155995.0,12.3271,12.3464,12.3175,12.3271,155995.0
2024-12-30 14:10:00,12.77,12.78,12.76,12.77,236414.0,12.3271,12.3368,12.3175,12.3271,236414.0
2024-12-30 14:20:00,12.78,12.78,12.75,12.76,269153.0,12.3368,12.3368,12.3078,12.3175,269153.0
2024-12-30 14:30:00,12.76,12.76,12.73,12.74,265854.0,12.3175,12.3175,12.2885,12.2981,265854.0
2024-12-30 14:40:00,12.73,12.75,12.73,12.75,341753.0,12.2885,12.3078,12.2885,12.3078,341753.0
2024-12-30 14:50:00,12.74,12.76,12.74,12.75,235270.0,12.2981,12.3175,12.2981,12.3078,235270.0
2024-12-30 15:00:00,12.74,12.79,12.74,12.76,514964.0,12.2981,12.3464,12.2981,12.3175,514964.0
2024-12-30 15:10:00,12.77,12.8,12.76,12.8,199695.0,12.3271,12.3561,12.3175,12.3561,199695.0
2024-12-30 15:20:00,12.8,12.83,12.79,12.82,340477.0,12.3561,12.385,12.3464,12.3754,340477.0
2024-12-30 15:30:00,12.81,12.82,12.78,12.79,168788.0,12.3657,12.3754,12.3368,12.3464,168788.0
2024-12-30 15:40:00,12.79,12.8,12.77,12.79,389816.0,12.3464,12.3561,12.3271,12.3464,389816.0
2024-12-30 15:50:00,12.79,12.8,12.74,12.74,895209.0,12.3464,12.3561,12.2981,12.2981,895209.0
2024-12-31 09:30:00,12.79,12.84,12.77,12.82,316676.0,12.3464,12.3947,12.3271,12.3754,316676.0
2024-12-31 09:40:00,12.82,12.84,12.77,12.81,283726.0,12.3754,12.3947,12.3271,12.3657,283726.0
2024-12-31 09:50:00,12.81,12.87,12.8,12.86,262956.0,12.3657,12.4236,12.3561,12.414,262956.0
2024-12-31 10:00:00,12.86,12.87,12.85,12.86,107850.0,12.414,12.4236,12.4043,12.414,107850.0
2024-12-31 10:10:00,12.85,12.92,12.85,12.9,461127.0,12.4043,12.4719,12.4043,12.4526,461127.0
2024-12-31 10:20:00,12.9,12.91,12.88,12.9,228178.0,12.4526,12.4623,12.4333,12.4526,228178.0
2024-12-31 10:30:00,12.9,12.93,12.88,12.93,235695.0,12.4526,12.4816,12.4333,12.4816,235695.0
2024-12-31 10:40:00,12.93,12.95,12.91,12.94,329904.0,12.4816,12.5009,12.4623,12.4912,329904.0
2024-12-31 10:50:00,12.94,12.94,12.91,12.91,167524.0,12.4912,12.4912,12.4623,12.4623,167524.0
2024-12-31 11:00:00,12.92,12.93,12.9,12.93,148137.0,12.4719,12.4816,12.4526,12.4816,148137.0
2024-12-31 11:10:00,12.93,12.93,12.91,12.93,77883.0,12.4816,12.4816,12.4623,12.4816,77883.0
2024-12-31 11:20:00,12.92,12.93,12.91,12.93,147444.0,12.4719,12.4816,12.4623,12.4816,147444.0
2024-12-31 11:30:00,12.92,12.93,12.91,12.93,133158.0,12.4719,12.4816,12.4623,12.4816,133158.0
2024-12-31 11:40:00,12.93,12.93,12.92,12.92,73301.0,12.4816,12.4816,12.4719,12.4719,73301.0
2024-12-31 11:50:00,12.93,12.94,12.92,12.92,92362.0,12.4816,12.4912,12.4719,12.4719,92362.0
2024-12-31 12:00:00,12.93,12.93,12.88,12.88,184390.0,12.4816,12.4816,12.4333,12.4333,184390.0
2024-12-31 12:10:00,12.88,12.89,12.86,12.88,146977.0,12.4333,12.4429,12.414,12.4333,146977.0
2024-12-31 12:20:00,12.88,12.9,12.87,12.9,304681.0,12.4333,12.4526,12.4236,12.4526,304681.0
2024-12-31 12:30:00,12.9,12.9,12.89,12.9,66480.0,12.4526,12.4526,12.4429,12.4526,66480.0
2024-12-31 12:40:00,12.89,12.91,12.88,12.89,120120.0,12.4429,12.4623,12.4333,12.4429,120120.0
2024-12-31 12:50:00,12.9,12.91,12.89,12.91,72166.0,12.4526,12.4623,12.4429,12.4623,72166.0
2024-12-31 13:00:00,12.91,12.92,12.9,12.92,94195.0,12.4623,12.4719,12.4526,12.4719,94195.0
2024-12-31 13:10:00,12.92,12.92,12.9,12.9,54845.0,12.4719,12.4719,12.4526,12.4526,54845.0
2024-12-31 13:20:00,12.91,12.91,12.87,12.88,112874.0,12.4623,12.4623,12.4236,12.4333,112874.0
2024-12-31 13:30:00,12.88,12.9,12.88,12.9,73640.0,12.4333,12.4526,12.4333,12.4526,73640.0
2024-12-31 13:40:00,12.9,12.9,12.88,12.9,110716.0,12.4526,12.4526,12.4333,12.4526,110716.0
2024-12-31 13:50:00,12.9,12.91,12.89,12.91,148308.0,12.4526,12.4623,12.4429,12.4623,148308.0
2024-12-31 14:00:00,12.9,12.91,12.89,12.9,65515.0,12.4526,12.4623,12.4429,12.4526,65515.0
2024-12-31 14:10:00,12.89,12.92,12.89,12.9,164295.0,12.4429,12.4719,12.4429,12.4526,164295.0
2024-12-31 14:20:00,12.9,12.9,12.89,12.89,38969.0,12.4526,12.4526,12.4429,12.4429,38969.0
2024-12-31 14:30:00,12.9,12.9,12.87,12.88,71021.0,12.4526,12.4526,12.4236,12.4333,71021.0
2024-12-31 14:40:00,12.88,12.89,12.87,12.88,82147.0,12.4333,12.4429,12.4236,12.4333,82147.0
2024-12-31 14:50:00,12.88,12.9,12.87,12.89,112875.0,12.4333,12.4526,12.4236,12.4429,112875.0
2024-12-31 15:00:00,12.88,12.89,12.88,12.88,81748.0,12.4333,12.4429,12.4333,12.4333,81748.0
2024-12-31 15:10:00,12.88,12.89,12.87,12.88,86542.0,12.4333,12.4429,12.4236,12.4333,86542.0
2024-12-31 15:20:00,12.88,12.89,12.87,12.88,89757.0,12.4333,12.4429,12.4236,12.4333,89757.0
2024-12-31 15:30:00,12.88,12.89,12.85,12.85,272693.0,12.4333,12.4429,12.4043,12.4043,272693.0
2024-12-31 15:40:00,12.86,12.87,12.85,12.87,364700.0,12.414,12.4236,12.4043,12.4236,364700.0
2024-12-31 15:50:00,12.86,12.91,12.85,12.86,1148082.0,12.414,12.4623,12.4043,12.414,1148082.0
2025-01-02 09:30:00,12.8,12.89,12.78,12.88,1174116.0,12.3561,12.4429,12.3368,12.4333,1174116.0
2025-01-02 09:40:00,12.88,12.95,12.87,12.91,290854.0,12.4333,12.5009,12.4236,12.4623,290854.0
2025-01-02 09:50:00,12.91,12.94,12.89,12.93,158810.0,12.4623,12.4912,12.4429,12.4816,158810.0
2025-01-02 10:00:00,12.93,12.98,12.93,12.97,227683.0,12.4816,12.5298,12.4816,12.5202,227683.0
2025-01-02 10:10:00,12.96,13.06,12.96,13.04,385073.0,12.5105,12.607,12.5105,12.5877,385073.0
2025-01-02 10:20:00,13.04,13.08,13.01,13.08,362062.0,12.5877,12.6264,12.5588,12.6264,362062.0
2025-01-02 10:30:00,13.08,13.13,13.07,13.13,561214.0,12.6264,12.6746,12.6167,12.6746,561214.0
2025-01-02 10:40:00,13.13,13.16,13.11,13.16,485640.0,12.6746,12.7036,12.6553,12.7036,485640.0
2025-01-02 10:50:00,13.16,13.21,13.15,13.19,414690.0,12.7036,12.7518,12.6939,12.7325,414690.0
2025-01-02 11:00:00,13.2,13.2,13.1,13.15,436480.0,12.7422,12.7422,12.6457,12.6939,436480.0
2025-01-02 11:10:00,13.16,13.19,13.13,13.19,522505.0,12.7036,12.7325,12.6746,12.7325,522505.0
2025-01-02 11:20:00,13.19,13.2,13.16,13.18,292996.0,12.7325,12.7422,12.7036,12.7229,292996.0
2025-01-02 11:30:00,13.19,13.21,13.15,13.21,418398.0,12.7325,12.7518,12.6939,12.7518,418398.0
2025-01-02 11:40:00,13.2,13.22,13.18,13.19,420073.0,12.7422,12.7615,12.7229,12.7325,420073.0
2025-01-02 11:50:00,13.19,13.22,13.17,13.21,336852.0,12.7325,12.7615,12.7132,12.7518,336852.0
2025-01-02 12:00:00,13.21,13.22,13.2,13.2,275462.0,12.7518,12.7615,12.7422,12.7422,275462.0
2025-01-02 12:10:00,13.21,13.22,13.18,13.2,216562.0,12.7518,12.7615,12.7229,12.7422,216562.0
2025-01-02 12:20:00,13.19,13.2,13.17,13.18,337912.0,12.7325,12.7422,12.7132,12.7229,337912.0
2025-01-02 12:30:00,13.18,13.19,13.16,13.18,329747.0,12.7229,12.7325,12.7036,12.7229,329747.0
2025-01-02 12:40:00,13.18,13.19,13.17,13.18,239926.0,12.7229,12.7325,12.7132,12.7229,239926.0
2025-01-02 12:50:00,13.17,13.21,13.16,13.17,676493.0,12.7132,12.7518,12.7036,12.7132,676493.0
2025-01-02 13:00:00,13.17,13.17,13.11,13.15,384589.0,12.7132,12.7132,12.6553,12.6939,384589.0
2025-01-02 13:10:00,13.14,13.15,13.13,13.15,256096.0,12.6843,12.6939,12.6746,12.6939,256096.0
2025-01-02 13:20:00,13.15,13.15,13.12,13.13,149512.0,12.6939,12.6939,12.665,12.6746,149512.0
2025-01-02 13:30:00,13.13,13.14,13.12,13.14,225279.0,12.6746,12.6843,12.665,12.6843,225279.0
2025-01-02 13:40:00,13.13,13.14,13.12,13.14,513010.0,12.6746,12.6843,12.665,12.6843,513010.0
2025-01-02 13:50:00,13.14,13.19,13.13,13.19,581608.0,12.6843,12.7325,12.6746,12.7325,581608.0
2025-01-02 14:00:00,13.18,13.2,13.17,13.18,149518.0,12.7229,12.7422,12.7132,12.7229,149518.0
2025-01-02 14:10:00,13.18,13.19,13.16,13.18,152864.0,12.7229,12.7325,12.7036,12.7229,152864.0
2025-01-02 14:20:00,13.17,13.2,13.17,13.19,120702.0,12.7132,12.7422,12.7132,12.7325,120702.0
2025-01-02 14:30:00,13.2,13.2,13.18,13.2,158856.0,12.7422,12.7422,12.7229,12.7422,158856.0
2025-01-02 14:40:00,13.19,13.21,13.19,13.21,348976.0,12.7325,12.7518,12.7325,12.7518,348976.0
2025-01-02 14:50:00,13.21,13.21,13.17,13.19,273798.0,12.7518,12.7518,12.7132,12.7325,273798.0
2025-01-02 15:00:00,13.19,13.19,13.17,13.18,79566.0,12.7325,12.7325,12.7132,12.7229,79566.0
2025-01-02 15:10:00,13.18,13.21,13.17,13.21,188050.0,12.7229,12.7518,12.7132,12.7518,188050.0
2025-01-02 15:20:00,13.21,13.24,13.2,13.23,264940.0,12.7518,12.7808,12.7422,12.7712,264940.0
2025-01-02 15:30:00,13.23,13.25,13.21,13.21,346711.0,12.7712,12.7905,12.7518,12.7518,346711.0
2025-01-02 15:40:00,13.21,13.24,13.21,13.23,362393.0,12.7518,12.7808,12.7518,12.7712,362393.0
2025-01-02 15:50:00,13.23,13.25,13.22,13.25,865435.0,12.7712,12.7905,12.7615,12.7905,865435.0
2025-01-03 09:30:00,13.12,13.2,13.08,13.12,526484.0,12.665,12.7422,12.6264,12.665,526484.0
2025-01-03 09:40:00,13.11,13.15,13.09,13.1,196732.0,12.6553,12.6939,12.636,12.6457,196732.0
2025-01-03 09:50:00,13.09,13.1,13.06,13.07,470483.0,12.636,12.6457,12.607,12.6167,470483.0
2025-01-03 10:00:00,13.08,13.08,13.04,13.06,205362.0,12.6264,12.6264,12.5877,12.607,205362.0
2025-01-03 10:10:00,13.06,13.07,13.04,13.07,203723.0,12.607,12.6167,12.5877,12.6167,203723.0
2025-01-03 10:20:00,13.08,13.08,13.05,13.07,137164.0,12.6264,12.6264,12.5974,12.6167,137164.0
2025-01-03 10:30:00,13.07,13.11,13.06,13.11,328332.0,12.6167,12.6553,12.607,12.6553,328332.0
2025-01-03 10:40:00,13.11,13.11,13.08,13.09,178267.0,12.6553,12.6553,12.6264,12.636,178267.0
2025-01-03 10:50:00,13.08,13.11,13.08,13.11,159142.0,12.6264,12.6553,12.6264,12.6553,159142.0
2025-01-03 11:00:00,13.1,13.11,13.05,13.06,430845.0,12.6457,12.6553,12.5974,12.607,430845.0
2025-01-03 11:10:00,13.06,13.06,12.93,13.01,874014.0,12.607,12.607,12.4816,12.5588,874014.0
2025-01-03 11:20:00,13.0,13.05,13.0,13.04,294780.0,12.5491,12.5974,12.5491,12.5877,294780.0
2025-01-03 11:30:00,13.04,13.05,13.02,13.03,163051.0,12.5877,12.5974,12.5684,12.5781,163051.0
2025-01-03 11:40:00,13.04,13.05,13.02,13.04,198046.0,12.5877,12.5974,12.5684,12.5877,198046.0
2025-01-03 11:50:00,13.04,13.04,13.03,13.03,43545.0,12.5877,12.5877,12.5781,12.5781,43545.0
2025-01-03 12:00:00,13.03,13.05,13.02,13.04,116337.0,12.5781,12.5974,12.5684,12.5877,116337.0
2025-01-03 12:10:00,13.04,13.06,13.04,13.05,190995.0,12.5877,12.607,12.5877,12.5974,190995.0
2025-01-03 12:20:00,13.04,13.05,13.02,13.04,192598.0,12.5877,12.5974,12.5684,12.5877,192598.0
2025-01-03 12:30:00,13.04,13.05,13.02,13.04,294531.0,12.5877,12.5974,12.5684,12.5877,294531.0
2025-01-03 12:40:00,13.04,13.06,13.01,13.02,341913.0,12.5877,12.607,12.5588,12.5684,341913.0
2025-01-03 12:50:00,13.02,13.03,13.0,13.02,213776.0,12.5684,12.5781,12.5491,12.5684,213776.0
2025-01-03 13:00:00,13.02,13.03,13.01,13.02,172650.0,12.5684,12.5781,12.5588,12.5684,172650.0
2025-01-03 13:10:00,13.02,13.03,13.01,13.03,146110.0,12.5684,12.5781,12.5588,12.5781,146110.0
2025-01-03 13:20:00,13.03,13.03,13.01,13.03,191907.0,12.5781,12.5781,12.5588,12.5781,191907.0
2025-01-03 13:30:00,13.03,13.06,13.03,13.04,357194.0,12.5781,12.607,12.5781,12.5877,357194.0
2025-01-03 13:40:00,13.04,13.04,13.02,13.04,122180.0,12.5877,12.5877,12.5684,12.5877,122180.0
2025-01-03 13:50:00,13.04,13.04,13.02,13.02,236321.0,12.5877,12.5877,12.5684,12.5684,236321.0
2025-01-03 14:00:00,13.02,13.04,13.02,13.04,234955.0,12.5684,12.5877,12.5684,12.5877,234955.0
2025-01-03 14:10:00,13.04,13.06,13.03,13.05,267611.0,12.5877,12.607,12.5781,12.5974,267611.0
2025-01-03 14:20:00,13.05,13.06,13.03,13.04,267220.0,12.5974,12.607,12.5781,12.5877,267220.0
2025-01-03 14:30:00,13.04,13.05,13.03,13.03,191071.0,12.5877,12.5974,12.5781,12.5781,191071.0
2025-01-03 14:40:00,13.03,13.06,13.03,13.04,146853.0,12.5781,12.607,12.5781,12.5877,146853.0
2025-01-03 14:50:00,13.04,13.05,13.02,13.03,149951.0,12.5877,12.5974,12.5684,12.5781,149951.0
2025-01-03 15:00:00,13.03,13.05,13.03,13.04,123750.0,12.5781,12.5974,12.5781,12.5877,123750.0
2025-01-03 15:10:00,13.04,13.04,13.03,13.04,89199.0,12.5877,12.5877,12.5781,12.5877,89199.0
2025-01-03 15:20:00,13.04,13.05,13.03,13.03,98693.0,12.5877,12.5974,12.5781,12.5781,98693.0
2025-01-03 15:30:00,13.03,13.03,13.02,13.03,148965.0,12.5781,12.5781,12.5684,12.5781,148965.0
2025-01-03 15:40:00,13.03,13.03,12.99,13.01,443077.0,12.5781,12.5781,12.5395,12.5588,443077.0
2025-01-03 15:50:00,13.01,13.03,13.0,13.03,541617.0,12.5588,12.5781,12.5491,12.5781,541617.0
2025-01-06 09:30:00,13.1,13.22,13.08,13.2,739363.0,12.6457,12.7615,12.6264,12.7422,739363.0
2025-01-06 09:40:00,13.2,13.22,13.15,13.21,254180.0,12.7422,12.7615,12.6939,12.7518,254180.0
2025-01-06 09:50:00,13.21,13.28,13.21,13.28,370197.0,12.7518,12.8194,12.7518,12.8194,370197.0
2025-01-06 10:00:00,13.28,13.33,13.26,13.3,399976.0,12.8194,12.8677,12.8001,12.8387,399976.0
2025-01-06 10:10:00,13.29,13.32,13.26,13.28,297240.0,12.8291,12.858,12.8001,12.8194,297240.0
2025-01-06 10:20:00,13.28,13.3,13.26,13.29,393272.0,12.8194,12.8387,12.8001,12.8291,393272.0
2025-01-06 10:30:00,13.3,13.33,13.26,13.28,800884.0,12.8387,12.8677,12.8001,12.8194,800884.0
2025-01-06 10:40:00,13.28,13.28,13.21,13.22,422741.0,12.8194,12.8194,12.7518,12.7615,422741.0
2025-01-06 10:50:00,13.21,13.24,13.21,13.23,302442.0,12.7518,12.7808,12.7518,12.7712,302442.0
2025-01-06 11:00:00,13.23,13.23,13.21,13.21,193580.0,12.7712,12.7712,12.7518,12.7518,193580.0
2025-01-06 11:10:00,13.22,13.25,13.21,13.25,295224.0,12.7615,12.7905,12.7518,12.7905,295224.0
2025-01-06 11:20:00,13.25,13.26,13.23,13.24,327246.0,12.7905,12.8001,12.7712,12.7808,327246.0
2025-01-06 11:30:00,13.23,13.26,13.23,13.25,259082.0,12.7712,12.8001,12.7712,12.7905,259082.0
2025-01-06 11:40:00,13.24,13.25,13.23,13.25,160212.0,12.7808,12.7905,12.7712,12.7905,160212.0
2025-01-06 11:50:00,13.25,13.25,13.23,13.24,193552.0,12.7905,12.7905,12.7712,12.7808,193552.0
2025-01-06 12:00:00,13.24,13.29,13.23,13.28,537928.0,12.7808,12.8291,12.7712,12.8194,537928.0
2025-01-06 12:10:00,13.29,13.3,13.24,13.25,381997.0,12.8291,12.8387,12.7808,12.7905,381997.0
2025-01-06 12:20:00,13.24,13.25,13.19,13.2,306821.0,12.7808,12.7905,12.7325,12.7422,306821.0
2025-01-06 12:30:00,13.2,13.2,13.15,13.18,353762.0,12.7422,12.7422,12.6939,12.7229,353762.0
2025-01-06 12:40:00,13.18,13.18,13.14,13.15,424539.0,12.7229,12.7229,12.6843,12.6939,424539.0
2025-01-06 12:50:00,13.15,13.17,13.14,13.15,133578.0,12.6939,12.7132,12.6843,12.6939,133578.0
2025-01-06 13:00:00,13.16,13.16,13.13,13.13,149825.0,12.7036,12.7036,12.6746,12.6746,149825.0
2025-01-06 13:10:00,13.13,13.15,13.12,13.13,180117.0,12.6746,12.6939,12.665,12.6746,180117.0
2025-01-06 13:20:00,13.12,13.14,13.11,13.13,163157.0,12.665,12.6843,12.6553,12.6746,163157.0
2025-01-06 13:30:00,13.13,13.15,13.12,13.15,167023.0,12.6746,12.6939,12.665,12.6939,167023.0
2025-01-06 13:40:00,13.14,13.16,13.14,13.15,182322.0,12.6843,12.7036,12.6843,12.6939,182322.0
2025-01-06 13:50:00,13.15,13.17,13.14,13.16,173715.0,12.6939,12.7132,12.6843,12.7036,173715.0
2025-01-06 14:00:00,13.16,13.17,13.14,13.17,284227.0,12.7036,12.7132,12.6843,12.7132,284227.0
2025-01-06 14:10:00,13.17,13.17,13.15,13.16,175034.0,12.7132,12.7132,12.6939,12.7036,175034.0
2025-01-06 14:20:00,13.16,13.17,13.15,13.17,140903.0,12.7036,12.7132,12.6939,12.7132,140903.0
2025-01-06 14:30:00,13.17,13.19,13.15,13.19,293202.0,12.7132,12.7325,12.6939,12.7325,293202.0
2025-01-06 14:40:00,13.19,13.19,13.15,13.16,228547.0,12.7325,12.7325,12.6939,12.7036,228547.0
2025-01-06 14:50:00,13.16,13.17,13.14,13.16,195508.0,12.7036,12.7132,12.6843,12.7036,195508.0
2025-01-06 15:00:00,13.16,13.17,13.14,13.14,116236.0,12.7036,12.7132,12.6843,12.6843,116236.0
2025-01-06 15:10:00,13.14,13.15,13.12,13.14,348677.0,12.6843,12.6939,12.665,12.6843,348677.0
2025-01-06 15:20:00,13.13,13.16,13.13,13.16,151705.0,12.6746,12.7036,12.6746,12.7036,151705.0
2025-01-06 15:30:00,13.16,13.16,13.12,13.14,349980.0,12.7036,12.7036,12.665,12.6843,349980.0
2025-01-06 15:40:00,13.14,13.15,13.12,13.15,383600.0,12.6843,12.6939,12.665,12.6939,383600.0
2025-01-06 15:50:00,13.15,13.15,13.11,13.14,1043104.0,12.6939,12.6939,12.6553,12.6843,1043104.0
2025-01-07 09:30:00,13.26,13.38,13.26,13.36,702886.0,12.8001,12.916,12.8001,12.8966,702886.0
2025-01-07 09:40:00,13.37,13.38,13.31,13.37,281532.0,12.9063,12.916,12.8484,12.9063,281532.0
2025-01-07 09:50:00,13.36,13.45,13.36,13.45,439502.0,12.8966,12.9835,12.8966,12.9835,439502.0
2025-01-07 10:00:00,13.45,13.45,13.35,13.4,367256.0,12.9835,12.9835,12.887,12.9353,367256.0
2025-01-07 10:10:00,13.4,13.47,13.39,13.47,380482.0,12.9353,13.0028,12.9256,13.0028,380482.0
2025-01-07 10:20:00,13.47,13.57,13.46,13.56,257638.0,13.0028,13.0994,12.9932,13.0897,257638.0
2025-01-07 10:30:00,13.56,13.57,13.5,13.51,472971.0,13.0897,13.0994,13.0318,13.0414,472971.0
2025-01-07 10:40:00,13.52,13.52,13.47,13.47,414102.0,13.0511,13.0511,13.0028,13.0028,414102.0
2025-01-07 10:50:00,13.48,13.54,13.47,13.54,306819.0,13.0125,13.0704,13.0028,13.0704,306819.0
2025-01-07 11:00:00,13.54,13.57,13.52,13.55,402001.0,13.0704,13.0994,13.0511,13.0801,402001.0
2025-01-07 11:10:00,13.55,13.57,13.52,13.54,401609.0,13.0801,13.0994,13.0511,13.0704,401609.0
2025-01-07 11:20:00,13.54,13.56,13.52,13.56,256340.0,13.0704,13.0897,13.0511,13.0897,256340.0
2025-01-07 11:30:00,13.55,13.59,13.52,13.56,367288.0,13.0801,13.1187,13.0511,13.0897,367288.0
2025-01-07 11:40:00,13.56,13.59,13.55,13.59,122307.0,13.0897,13.1187,13.0801,13.1187,122307.0
2025-01-07 11:50:00,13.59,13.66,13.58,13.66,352076.0,13.1187,13.1862,13.109,13.1862,352076.0
2025-01-07 12:00:00,13.66,13.67,13.62,13.64,217029.0,13.1862,13.1959,13.1476,13.1669,217029.0
2025-01-07 12:10:00,13.65,13.65,13.63,13.65,192920.0,13.1766,13.1766,13.1573,13.1766,192920.0
2025-01-07 12:20:00,13.65,13.66,13.62,13.65,448999.0,13.1766,13.1862,13.1476,13.1766,448999.0
2025-01-07 12:30:00,13.66,13.66,13.63,13.66,373143.0,13.1862,13.1862,13.1573,13.1862,373143.0
2025-01-07 12:40:00,13.66,13.66,13.63,13.65,103065.0,13.1862,13.1862,13.1573,13.1766,103065.0
2025-01-07 12:50:00,13.64,13.65,13.6,13.61,152644.0,13.1669,13.1766,13.1283,13.138,152644.0
2025-01-07 13:00:00,13.61,13.63,13.61,13.63,174573.0,13.138,13.1573,13.138,13.1573,174573.0
2025-01-07 13:10:00,13.63,13.63,13.59,13.6,225451.0,13.1573,13.1573,13.1187,13.1283,225451.0
2025-01-07 13:20:00,13.61,13.62,13.58,13.58,225715.0,13.138,13.1476,13.109,13.109,225715.0
2025-01-07 13:30:00,13.59,13.6,13.56,13.58,302386.0,13.1187,13.1283,13.0897,13.109,302386.0
2025-01-07 13:40:00,13.58,13.59,13.56,13.57,224670.0,13.109,13.1187,13.0897,13.0994,224670.0
2025-01-07 13:50:00,13.58,13.6,13.56,13.57,212697.0,13.109,13.1283,13.0897,13.0994,212697.0
2025-01-07 14:00:00,13.58,13.61,13.56,13.6,299618.0,13.109,13.138,13.0897,13.1283,299618.0
2025-01-07 14:10:00,13.6,13.61,13.55,13.56,455627.0,13.1283,13.138,13.0801,13.0897,455627.0
2025-01-07 14:20:00,13.56,13.58,13.55,13.57,168925.0,13.0897,13.109,13.0801,13.0994,168925.0
2025-01-07 14:30:00,13.57,13.57,13.54,13.55,136114.0,13.0994,13.0994,13.0704,13.0801,136114.0
2025-01-07 14:40:00,13.56,13.57,13.54,13.54,210279.0,13.0897,13.0994,13.0704,13.0704,210279.0
2025-01-07 14:50:00,13.55,13.56,13.54,13.56,176733.0,13.0801,13.0897,13.0704,13.0897,176733.0
2025-01-07 15:00:00,13.56,13.57,13.54,13.56,139297.0,13.0897,13.0994,13.0704,13.0897,139297.0
2025-01-07 15:10:00,13.55,13.55,13.5,13.51,176261.0,13.0801,13.0801,13.0318,13.0414,176261.0
2025-01-07 15:20:00,13.52,13.52,13.48,13.49,245046.0,13.0511,13.0511,13.0125,13.0221,245046.0
2025-01-07 15:30:00,13.48,13.49,13.47,13.48,306010.0,13.0125,13.0221,13.0028,13.0125,306010.0
2025-01-07 15:40:00,13.49,13.53,13.48,13.53,349357.0,13.0221,13.0607,13.0125,13.0607,349357.0
2025-01-07 15:50:00,13.53,13.53,13.49,13.49,1095899.0,13.0607,13.0607,13.0221,13.0221,1095899.0
2025-01-08 09:30:00,13.33,13.42,13.31,13.42,544654.0,12.8677,12.9546,12.8484,12.9546,544654.0
2025-01-08 09:40:00,13.41,13.41,13.34,13.39,314173.0,12.9449,12.9449,12.8773,12.9256,314173.0
2025-01-08 09:50:00,13.4,13.42,13.35,13.35,147279.0,12.9353,12.9546,12.887,12.887,147279.0
2025-01-08 10:00:00,13.36,13.38,13.35,13.37,211325.0,12.8966,12.916,12.887,12.9063,211325.0
2025-01-08 10:10:00,13.38,13.39,13.36,13.38,119156.0,12.916,12.9256,12.8966,12.916,119156.0
2025-01-08 10:20:00,13.38,13.41,13.36,13.41,136273.0,12.916,12.9449,12.8966,12.9449,136273.0
2025-01-08 10:30:00,13.4,13.41,13.36,13.37,176099.0,12.9353,12.9449,12.8966,12.9063,176099.0
2025-01-08 10:40:00,13.38,13.41,13.35,13.38,150132.0,12.916,12.9449,12.887,12.916,150132.0
2025-01-08 10:50:00,13.38,13.4,13.36,13.39,230539.0,12.916,12.9353,12.8966,12.9256,230539.0
2025-01-08 11:00:00,13.38,13.4,13.35,13.38,300047.0,12.916,12.9353,12.887,12.916,300047.0
2025-01-08 11:10:00,13.38,13.38,13.36,13.36,139071.0,12.916,12.916,12.8966,12.8966,139071.0
2025-01-08 11:20:00,13.37,13.39,13.36,13.36,126812.0,12.9063,12.9256,12.8966,12.8966,126812.0
2025-01-08 11:30:00,13.36,13.37,13.35,13.37,316366.0,12.8966,12.9063,12.887,12.9063,316366.0
2025-01-08 11:40:00,13.37,13.38,13.35,13.37,244933.0,12.9063,12.916,12.887,12.9063,244933.0
2025-01-08 11:50:00,13.37,13.39,13.35,13.35,199798.0,12.9063,12.9256,12.887,12.887,199798.0
2025-01-08 12:00:00,13.35,13.36,13.31,13.32,388417.0,12.887,12.8966,12.8484,12.858,388417.0
2025-01-08 12:10:00,13.33,13.33,13.3,13.33,140513.0,12.8677,12.8677,12.8387,12.8677,140513.0
2025-01-08 12:20:00,13.33,13.34,13.3,13.33,229532.0,12.8677,12.8773,12.8387,12.8677,229532.0
2025-01-08 12:30:00,13.33,13.34,13.3,13.32,131204.0,12.8677,12.8773,12.8387,12.858,131204.0
2025-01-08 12:40:00,13.32,13.38,13.31,13.35,505717.0,12.858,12.916,12.8484,12.887,505717.0
2025-01-08 12:50:00,13.35,13.36,13.33,13.34,193877.0,12.887,12.8966,12.8677,12.8773,193877.0
2025-01-08 13:00:00,13.33,13.35,13.33,13.34,201123.0,12.8677,12.887,12.8677,12.8773,201123.0
2025-01-08 13:10:00,13.34,13.34,13.31,13.32,82832.0,12.8773,12.8773,12.8484,12.858,82832.0
2025-01-08 13:20:00,13.33,13.34,13.32,13.33,92377.0,12.8677,12.8773,12.858,12.8677,92377.0
2025-01-08 13:30:00,13.33,13.33,13.29,13.3,365424.0,12.8677,12.8677,12.8291,12.8387,365424.0
2025-01-08 13:40:00,13.3,13.31,13.28,13.29,263151.0,12.8387,12.8484,12.8194,12.8291,263151.0
2025-01-08 13:50:00,13.29,13.3,13.26,13.27,344291.0,12.8291,12.8387,12.8001,12.8098,344291.0
2025-01-08 14:00:00,13.27,13.3,13.26,13.29,333160.0,12.8098,12.8387,12.8001,12.8291,333160.0
2025-01-08 14:10:00,13.29,13.32,13.27,13.32,256533.0,12.8291,12.858,12.8098,12.858,256533.0
2025-01-08 14:20:00,13.31,13.33,13.31,13.31,161619.0,12.8484,12.8677,12.8484,12.8484,161619.0
2025-01-08 14:30:00,13.32,13.33,13.3,13.32,274700.0,12.858,12.8677,12.8387,12.858,274700.0
2025-01-08 14:40:00,13.32,13.32,13.3,13.31,222271.0,12.858,12.858,12.8387,12.8484,222271.0
2025-01-08 14:50:00,13.31,13.32,13.3,13.31,200151.0,12.8484,12.858,12.8387,12.8484,200151.0
2025-01-08 15:00:00,13.31,13.32,13.3,13.31,112125.0,12.8484,12.858,12.8387,12.8484,112125.0
2025-01-08 15:10:00,13.31,13.32,13.3,13.32,111750.0,12.8484,12.858,12.8387,12.858,111750.0
2025-01-08 15:20:00,13.32,13.35,13.31,13.34,286477.0,12.858,12.887,12.8484,12.8773,286477.0
2025-01-08 15:30:00,13.35,13.36,13.34,13.35,264927.0,12.887,12.8966,12.8773,12.887,264927.0
2025-01-08 15:40:00,13.35,13.38,13.34,13.38,324262.0,12.887,12.916,12.8773,12.916,324262.0
2025-01-08 15:50:00,13.38,13.41,13.37,13.41,1095279.0,12.916,12.9449,12.9063,12.9449,1095279.0
2025-01-10 09:30:00,13.61,13.74,13.6,13.66,1116814.0,13.138,13.2635,13.1283,13.1862,1116814.0
2025-01-10 09:40:00,13.67,13.72,13.65,13.68,440319.0,13.1959,13.2442,13.1766,13.2055,440319.0
2025-01-10 09:50:00,13.68,13.7,13.66,13.67,311777.0,13.2055,13.2249,13.1862,13.1959,311777.0
2025-01-10 10:00:00,13.67,13.67,13.54,13.58,472564.0,13.1959,13.1959,13.0704,13.109,472564.0
2025-01-10 10:10:00,13.58,13.6,13.56,13.58,219177.0,13.109,13.1283,13.0897,13.109,219177.0
2025-01-10 10:20:00,13.58,13.58,13.53,13.56,344779.0,13.109,13.109,13.0607,13.0897,344779.0
2025-01-10 10:30:00,13.55,13.6,13.53,13.58,225122.0,13.0801,13.1283,13.0607,13.109,225122.0
2025-01-10 10:40:00,13.58,13.58,13.54,13.57,244999.0,13.109,13.109,13.0704,13.0994,244999.0
2025-01-10 10:50:00,13.57,13.57,13.51,13.52,462829.0,13.0994,13.0994,13.0414,13.0511,462829.0
2025-01-10 11:00:00,13.52,13.52,13.47,13.48,377282.0,13.0511,13.0511,13.0028,13.0125,377282.0
2025-01-10 11:10:00,13.49,13.52,13.48,13.5,903917.0,13.0221,13.0511,13.0125,13.0318,903917.0
2025-01-10 11:20:00,13.5,13.51,13.48,13.49,340056.0,13.0318,13.0414,13.0125,13.0221,340056.0
2025-01-10 11:30:00,13.48,13.5,13.46,13.5,325664.0,13.0125,13.0318,12.9932,13.0318,325664.0
2025-01-10 11:40:00,13.5,13.55,13.49,13.55,420215.0,13.0318,13.0801,13.0221,13.0801,420215.0
2025-01-10 11:50:00,13.55,13.56,13.51,13.52,415291.0,13.0801,13.0897,13.0414,13.0511,415291.0
2025-01-10 12:00:00,13.52,13.52,13.49,13.51,237046.0,13.0511,13.0511,13.0221,13.0414,237046.0
2025-01-10 12:10:00,13.51,13.53,13.49,13.53,199552.0,13.0414,13.0607,13.0221,13.0607,199552.0
2025-01-10 12:20:00,13.53,13.55,13.51,13.54,199784.0,13.0607,13.0801,13.0414,13.0704,199784.0
2025-01-10 12:30:00,13.54,13.54,13.52,13.53,184056.0,13.0704,13.0704,13.0511,13.0607,184056.0
2025-01-10 12:40:00,13.53,13.53,13.51,13.53,88626.0,13.0607,13.0607,13.0414,13.0607,88626.0
2025-01-10 12:50:00,13.53,13.53,13.49,13.52,114820.0,13.0607,13.0607,13.0221,13.0511,114820.0
2025-01-10 13:00:00,13.52,13.53,13.51,13.51,79719.0,13.0511,13.0607,13.0414,13.0414,79719.0
2025-01-10 13:10:00,13.51,13.54,13.51,13.54,102460.0,13.0414,13.0704,13.0414,13.0704,102460.0
2025-01-10 13:20:00,13.54,13.56,13.53,13.55,159854.0,13.0704,13.0897,13.0607,13.0801,159854.0
2025-01-10 13:30:00,13.55,13.56,13.53,13.54,161158.0,13.0801,13.0897,13.0607,13.0704,161158.0
2025-01-10 13:40:00,13.54,13.56,13.53,13.54,102886.0,13.0704,13.0897,13.0607,13.0704,102886.0
2025-01-10 13:50:00,13.54,13.58,13.53,13.57,195029.0,13.0704,13.109,13.0607,13.0994,195029.0
2025-01-10 14:00:00,13.56,13.57,13.55,13.56,94378.0,13.0897,13.0994,13.0801,13.0897,94378.0
2025-01-10 14:10:00,13.56,13.56,13.51,13.54,114026.0,13.0897,13.0897,13.0414,13.0704,114026.0
2025-01-10 14:20:00,13.53,13.55,13.52,13.54,102840.0,13.0607,13.0801,13.0511,13.0704,102840.0
2025-01-10 14:30:00,13.54,13.55,13.5,13.5,125276.0,13.0704,13.0801,13.0318,13.0318,125276.0
2025-01-10 14:40:00,13.5,13.51,13.5,13.51,43460.0,13.0318,13.0414,13.0318,13.0414,43460.0
2025-01-10 14:50:00,13.51,13.53,13.5,13.51,164969.0,13.0414,13.0607,13.0318,13.0414,164969.0
2025-01-10 15:00:00,13.52,13.52,13.48,13.49,372889.0,13.0511,13.0511,13.0125,13.0221,372889.0
2025-01-10 15:10:00,13.5,13.5,13.46,13.48,226055.0,13.0318,13.0318,12.9932,13.0125,226055.0
2025-01-10 15:20:00,13.48,13.49,13.46,13.47,152862.0,13.0125,13.0221,12.9932,13.0028,152862.0
2025-01-10 15:30:00,13.46,13.47,13.44,13.46,263916.0,12.9932,13.0028,12.9739,12.9932,263916.0
2025-01-10 15:40:00,13.45,13.48,13.44,13.47,473131.0,12.9835,13.0125,12.9739,13.0028,473131.0
2025-01-10 15:50:00,13.46,13.48,13.44,13.48,783020.0,12.9932,13.0125,12.9739,13.0125,783020.0
2025-01-13 09:30:00,13.49,13.6,13.46,13.57,617760.0,13.0221,13.1283,12.9932,13.0994,617760.0
2025-01-13 09:40:00,13.57,13.6,13.53,13.6,258322.0,13.0994,13.1283,13.0607,13.1283,258322.0
2025-01-13 09:50:00,13.6,13.61,13.54,13.55,251946.0,13.1283,13.138,13.0704,13.0801,251946.0
2025-01-13 10:00:00,13.54,13.6,13.53,13.59,221034.0,13.0704,13.1283,13.0607,13.1187,221034.0
2025-01-13 10:10:00,13.59,13.6,13.55,13.59,173874.0,13.1187,13.1283,13.0801,13.1187,173874.0
2025-01-13 10:20:00,13.6,13.64,13.59,13.63,259016.0,13.1283,13.1669,13.1187,13.1573,259016.0
2025-01-13 10:30:00,13.63,13.66,13.62,13.65,236790.0,13.1573,13.1862,13.1476,13.1766,236790.0
2025-01-13 10:40:00,13.66,13.66,13.61,13.63,206090.0,13.1862,13.1862,13.138,13.1573,206090.0
2025-01-13 10:50:00,13.63,13.65,13.62,13.64,195691.0,13.1573,13.1766,13.1476,13.1669,195691.0
2025-01-13 11:00:00,13.63,13.69,13.63,13.67,187777.0,13.1573,13.2152,13.1573,13.1959,187777.0
2025-01-13 11:10:00,13.67,13.67,13.65,13.65,91983.0,13.1959,13.1959,13.1766,13.1766,91983.0
2025-01-13 11:20:00,13.66,13.66,13.63,13.64,156879.0,13.1862,13.1862,13.1573,13.1669,156879.0
2025-01-13 11:30:00,13.65,13.65,13.59,13.6,193207.0,13.1766,13.1766,13.1187,13.1283,193207.0
2025-01-13 11:40:00,13.6,13.61,13.56,13.59,178056.0,13.1283,13.138,13.0897,13.1187,178056.0
2025-01-13 11:50:00,13.59,13.6,13.56,13.57,107199.0,13.1187,13.1283,13.0897,13.0994,107199.0
2025-01-13 12:00:00,13.57,13.57,13.55,13.56,139509.0,13.0994,13.0994,13.0801,13.0897,139509.0
2025-01-13 12:10:00,13.56,13.57,13.52,13.54,230152.0,13.0897,13.0994,13.0511,13.0704,230152.0
2025-01-13 12:20:00,13.53,13.54,13.49,13.5,145475.0,13.0607,13.0704,13.0221,13.0318,145475.0
2025-01-13 12:30:00,13.5,13.53,13.49,13.52,221719.0,13.0318,13.0607,13.0221,13.0511,221719.0
2025-01-13 12:40:00,13.52,13.55,13.51,13.54,117190.0,13.0511,13.0801,13.0414,13.0704,117190.0
2025-01-13 12:50:00,13.54,13.56,13.54,13.56,52459.0,13.0704,13.0897,13.0704,13.0897,52459.0
2025-01-13 13:00:00,13.56,13.56,13.53,13.54,80725.0,13.0897,13.0897,13.0607,13.0704,80725.0
2025-01-13 13:10:00,13.54,13.55,13.53,13.54,130710.0,13.0704,13.0801,13.0607,13.0704,130710.0
2025-01-13 13:20:00,13.54,13.56,13.53,13.54,80179.0,13.0704,13.0897,13.0607,13.0704,80179.0
2025-01-13 13:30:00,13.55,13.56,13.52,13.54,197235.0,13.0801,13.0897,13.0511,13.0704,197235.0
2025-01-13 13:40:00,13.55,13.55,13.52,13.54,67992.0,13.0801,13.0801,13.0511,13.0704,67992.0
2025-01-13 13:50:00,13.54,13.54,13.52,13.54,93030.0,13.0704,13.0704,13.0511,13.0704,93030.0
2025-01-13 14:00:00,13.53,13.54,13.49,13.51,308722.0,13.0607,13.0704,13.0221,13.0414,308722.0
2025-01-13 14:10:00,13.52,13.52,13.51,13.52,79492.0,13.0511,13.0511,13.0414,13.0511,79492.0
2025-01-13 14:20:00,13.52,13.53,13.5,13.51,105549.0,13.0511,13.0607,13.0318,13.0414,105549.0
2025-01-13 14:30:00,13.51,13.52,13.49,13.5,93723.0,13.0414,13.0511,13.0221,13.0318,93723.0
2025-01-13 14:40:00,13.49,13.51,13.49,13.49,68813.0,13.0221,13.0414,13.0221,13.0221,68813.0
2025-01-13 14:50:00,13.5,13.51,13.48,13.51,119887.0,13.0318,13.0414,13.0125,13.0414,119887.0
2025-01-13 15:00:00,13.51,13.51,13.47,13.47,178282.0,13.0414,13.0414,13.0028,13.0028,178282.0
2025-01-13 15:10:00,13.47,13.49,13.47,13.49,88312.0,13.0028,13.0221,13.0028,13.0221,88312.0
2025-01-13 15:20:00,13.48,13.49,13.46,13.47,185230.0,13.0125,13.0221,12.9932,13.0028,185230.0
2025-01-13 15:30:00,13.47,13.49,13.45,13.48,310853.0,13.0028,13.0221,12.9835,13.0125,310853.0
2025-01-13 15:40:00,13.48,13.49,13.47,13.48,212791.0,13.0125,13.0221,13.0028,13.0125,212791.0
2025-01-13 15:50:00,13.48,13.53,13.47,13.52,667765.0,13.0125,13.0607,13.0028,13.0511,667765.0
2025-01-14 09:30:00,13.46,13.48,13.41,13.44,506920.0,12.9932,13.0125,12.9449,12.9739,506920.0
2025-01-14 09:40:00,13.44,13.45,13.42,13.43,135246.0,12.9739,12.9835,12.9546,12.9642,135246.0
2025-01-14 09:50:00,13.44,13.45,13.39,13.39,215846.0,12.9739,12.9835,12.9256,12.9256,215846.0
2025-01-14 10:00:00,13.38,13.43,13.38,13.4,182105.0,12.916,12.9642,12.916,12.9353,182105.0
2025-01-14 10:10:00,13.4,13.42,13.38,13.4,116119.0,12.9353,12.9546,12.916,12.9353,116119.0
2025-01-14 10:20:00,13.39,13.42,13.38,13.42,118681.0,12.9256,12.9546,12.916,12.9546,118681.0
2025-01-14 10:30:00,13.42,13.43,13.4,13.43,111863.0,12.9546,12.9642,12.9353,12.9642,111863.0
2025-01-14 10:40:00,13.43,13.46,13.42,13.45,79317.0,12.9642,12.9932,12.9546,12.9835,79317.0
2025-01-14 10:50:00,13.45,13.48,13.43,13.48,219994.0,12.9835,13.0125,12.9642,13.0125,219994.0
2025-01-14 11:00:00,13.48,13.49,13.44,13.46,357151.0,13.0125,13.0221,12.9739,12.9932,357151.0
2025-01-14 11:10:00,13.46,13.54,13.46,13.52,308084.0,12.9932,13.0704,12.9932,13.0511,308084.0
2025-01-14 11:20:00,13.53,13.53,13.51,13.53,160302.0,13.0607,13.0607,13.0414,13.0607,160302.0
2025-01-14 11:30:00,13.52,13.56,13.52,13.56,408911.0,13.0511,13.0897,13.0511,13.0897,408911.0
2025-01-14 11:40:00,13.56,13.56,13.52,13.53,274883.0,13.0897,13.0897,13.0511,13.0607,274883.0
2025-01-14 11:50:00,13.52,13.57,13.51,13.57,257552.0,13.0511,13.0994,13.0414,13.0994,257552.0
2025-01-14 12:00:00,13.57,13.57,13.54,13.54,155099.0,13.0994,13.0994,13.0704,13.0704,155099.0
2025-01-14 12:10:00,13.54,13.59,13.54,13.58,189012.0,13.0704,13.1187,13.0704,13.109,189012.0
2025-01-14 12:20:00,13.58,13.58,13.55,13.57,196651.0,13.109,13.109,13.0801,13.0994,196651.0
2025-01-14 12:30:00,13.57,13.59,13.55,13.59,81632.0,13.0994,13.1187,13.0801,13.1187,81632.0
2025-01-14 12:40:00,13.59,13.6,13.56,13.56,146876.0,13.1187,13.1283,13.0897,13.0897,146876.0
2025-01-14 12:50:00,13.57,13.57,13.55,13.55,167306.0,13.0994,13.0994,13.0801,13.0801,167306.0
2025-01-14 13:00:00,13.56,13.58,13.55,13.57,155339.0,13.0897,13.109,13.0801,13.0994,155339.0
2025-01-14 13:10:00,13.57,13.58,13.55,13.56,88357.0,13.0994,13.109,13.0801,13.0897,88357.0
2025-01-14 13:20:00,13.56,13.57,13.55,13.56,56405.0,13.0897,13.0994,13.0801,13.0897,56405.0
2025-01-14 13:30:00,13.57,13.6,13.55,13.59,172124.0,13.0994,13.1283,13.0801,13.1187,172124.0
2025-01-14 13:40:00,13.59,13.62,13.59,13.61,149281.0,13.1187,13.1476,13.1187,13.138,149281.0
2025-01-14 13:50:00,13.61,13.62,13.59,13.61,95560.0,13.138,13.1476,13.1187,13.138,95560.0
2025-01-14 14:00:00,13.61,13.61,13.59,13.61,37391.0,13.138,13.138,13.1187,13.138,37391.0
2025-01-14 14:10:00,13.61,13.63,13.6,13.63,52193.0,13.138,13.1573,13.1283,13.1573,52193.0
2025-01-14 14:20:00,13.63,13.65,13.6,13.61,108443.0,13.1573,13.1766,13.1283,13.138,108443.0
2025-01-14 14:30:00,13.61,13.65,13.6,13.64,202027.0,13.138,13.1766,13.1283,13.1669,202027.0
2025-01-14 14:40:00,13.63,13.64,13.61,13.63,197672.0,13.1573,13.1669,13.138,13.1573,197672.0
2025-01-14 14:50:00,13.63,13.63,13.61,13.62,50371.0,13.1573,13.1573,13.138,13.1476,50371.0
2025-01-14 15:00:00,13.62,13.62,13.6,13.62,66369.0,13.1476,13.1476,13.1283,13.1476,66369.0
2025-01-14 15:10:00,13.62,13.62,13.61,13.62,34067.0,13.1476,13.1476,13.138,13.1476,34067.0
2025-01-14 15:20:00,13.62,13.62,13.57,13.59,391242.0,13.1476,13.1476,13.0994,13.1187,391242.0
2025-01-14 15:30:00,13.59,13.59,13.55,13.56,291231.0,13.1187,13.1187,13.0801,13.0897,291231.0
2025-01-14 15:40:00,13.56,13.57,13.54,13.56,446860.0,13.0897,13.0994,13.0704,13.0897,446860.0
2025-01-14 15:50:00,13.56,13.58,13.55,13.57,698137.0,13.0897,13.109,13.0801,13.0994,698137.0
2025-01-15 09:30:00,13.69,13.73,13.68,13.71,566539.0,13.2152,13.2538,13.2055,13.2345,566539.0
2025-01-15 09:40:00,13.71,13.74,13.7,13.74,159922.0,13.2345,13.2635,13.2249,13.2635,159922.0
2025-01-15 09:50:00,13.74,13.74,13.65,13.67,290769.0,13.2635,13.2635,13.1766,13.1959,290769.0
2025-01-15 10:00:00,13.66,13.66,13.61,13.63,278860.0,13.1862,13.1862,13.138,13.1573,278860.0
2025-01-15 10:10:00,13.64,13.67,13.62,13.67,113209.0,13.1669,13.1959,13.1476,13.1959,113209.0
2025-01-15 10:20:00,13.66,13.68,13.66,13.67,104299.0,13.1862,13.2055,13.1862,13.1959,104299.0
2025-01-15 10:30:00,13.67,13.67,13.65,13.66,110191.0,13.1959,13.1959,13.1766,13.1862,110191.0
2025-01-15 10:40:00,13.65,13.7,13.65,13.69,165715.0,13.1766,13.2249,13.1766,13.2152,165715.0
2025-01-15 10:50:00,13.69,13.69,13.65,13.67,205254.0,13.2152,13.2152,13.1766,13.1959,205254.0
2025-01-15 11:00:00,13.67,13.69,13.66,13.68,150491.0,13.1959,13.2152,13.1862,13.2055,150491.0
2025-01-15 11:10:00,13.68,13.68,13.66,13.67,87500.0,13.2055,13.2055,13.1862,13.1959,87500.0
2025-01-15 11:20:00,13.67,13.67,13.58,13.63,662634.0,13.1959,13.1959,13.109,13.1573,662634.0
2025-01-15 11:30:00,13.63,13.64,13.61,13.62,213799.0,13.1573,13.1669,13.138,13.1476,213799.0
2025-01-15 11:40:00,13.62,13.64,13.61,13.63,117535.0,13.1476,13.1669,13.138,13.1573,117535.0
2025-01-15 11:50:00,13.64,13.65,13.63,13.65,193874.0,13.1669,13.1766,13.1573,13.1766,193874.0
2025-01-15 12:00:00,13.65,13.65,13.6,13.62,347995.0,13.1766,13.1766,13.1283,13.1476,347995.0
2025-01-15 12:10:00,13.62,13.63,13.6,13.61,126594.0,13.1476,13.1573,13.1283,13.138,126594.0
2025-01-15 12:20:00,13.61,13.61,13.58,13.61,104335.0,13.138,13.138,13.109,13.138,104335.0
2025-01-15 12:30:00,13.61,13.63,13.6,13.62,131162.0,13.138,13.1573,13.1283,13.1476,131162.0
2025-01-15 12:40:00,13.62,13.64,13.61,13.63,191755.0,13.1476,13.1669,13.138,13.1573,191755.0
2025-01-15 12:50:00,13.63,13.65,13.62,13.65,80536.0,13.1573,13.1766,13.1476,13.1766,80536.0
2025-01-15 13:00:00,13.65,13.69,13.64,13.69,119598.0,13.1766,13.2152,13.1669,13.2152,119598.0
2025-01-15 13:10:00,13.69,13.7,13.68,13.69,368171.0,13.2152,13.2249,13.2055,13.2152,368171.0
2025-01-15 13:20:00,13.69,13.7,13.67,13.69,151211.0,13.2152,13.2249,13.1959,13.2152,151211.0
2025-01-15 13:30:00,13.69,13.71,13.68,13.71,233101.0,13.2152,13.2345,13.2055,13.2345,233101.0
2025-01-15 13:40:00,13.71,13.72,13.7,13.71,156393.0,13.2345,13.2442,13.2249,13.2345,156393.0
2025-01-15 13:50:00,13.72,13.72,13.69,13.71,261430.0,13.2442,13.2442,13.2152,13.2345,261430.0
2025-01-15 14:00:00,13.71,13.74,13.71,13.74,63289.0,13.2345,13.2635,13.2345,13.2635,63289.0
2025-01-15 14:10:00,13.74,13.75,13.73,13.75,132486.0,13.2635,13.2731,13.2538,13.2731,132486.0
2025-01-15 14:20:00,13.75,13.79,13.74,13.78,229513.0,13.2731,13.3117,13.2635,13.3021,229513.0
2025-01-15 14:30:00,13.78,13.79,13.76,13.78,159824.0,13.3021,13.3117,13.2828,13.3021,159824.0
2025-01-15 14:40:00,13.78,13.8,13.77,13.8,131626.0,13.3021,13.3214,13.2924,13.3214,131626.0
2025-01-15 14:50:00,13.79,13.8,13.78,13.79,227221.0,13.3117,13.3214,13.3021,13.3117,227221.0
2025-01-15 15:00:00,13.79,13.81,13.79,13.79,133968.0,13.3117,13.331,13.3117,13.3117,133968.0
2025-01-15 15:10:00,13.8,13.81,13.79,13.79,218486.0,13.3214,13.331,13.3117,13.3117,218486.0
2025-01-15 15:20:00,13.79,13.83,13.79,13.81,424736.0,13.3117,13.3503,13.3117,13.331,424736.0
2025-01-15 15:30:00,13.81,13.81,13.78,13.81,315356.0,13.331,13.331,13.3021,13.331,315356.0
2025-01-15 15:40:00,13.81,13.84,13.8,13.84,376332.0,13.331,13.36,13.3214,13.36,376332.0
2025-01-15 15:50:00,13.84,13.84,13.8,13.82,1190473.0,13.36,13.36,13.3214,13.3407,1190473.0
2025-01-16 09:30:00,13.75,13.79,13.71,13.73,492274.0,13.2731,13.3117,13.2345,13.2538,492274.0
2025-01-16 09:40:00,13.74,13.8,13.73,13.8,331922.0,13.2635,13.3214,13.2538,13.3214,331922.0
2025-01-16 09:50:00,13.8,13.85,13.8,13.81,297576.0,13.3214,13.3697,13.3214,13.331,297576.0
2025-01-16 10:00:00,13.81,13.85,13.8,13.82,214151.0,13.331,13.3697,13.3214,13.3407,214151.0
2025-01-16 10:10:00,13.82,13.86,13.8,13.85,260757.0,13.3407,13.3793,13.3214,13.3697,260757.0
2025-01-16 10:20:00,13.85,13.88,13.85,13.87,434375.0,13.3697,13.3986,13.3697,13.389,434375.0
2025-01-16 10:30:00,13.87,13.88,13.83,13.84,341076.0,13.389,13.3986,13.3503,13.36,341076.0
2025-01-16 10:40:00,13.84,13.84,13.81,13.82,199760.0,13.36,13.36,13.331,13.3407,199760.0
2025-01-16 10:50:00,13.83,13.83,13.79,13.79,139354.0,13.3503,13.3503,13.3117,13.3117,139354.0
2025-01-16 11:00:00,13.8,13.8,13.77,13.79,144974.0,13.3214,13.3214,13.2924,13.3117,144974.0
2025-01-16 11:10:00,13.79,13.79,13.71,13.73,180379.0,13.3117,13.3117,13.2345,13.2538,180379.0
2025-01-16 11:20:00,13.73,13.73,13.7,13.72,159867.0,13.2538,13.2538,13.2249,13.2442,159867.0
2025-01-16 11:30:00,13.71,13.72,13.7,13.71,132957.0,13.2345,13.2442,13.2249,13.2345,132957.0
2025-01-16 11:40:00,13.71,13.73,13.7,13.73,158670.0,13.2345,13.2538,13.2249,13.2538,158670.0
2025-01-16 11:50:00,13.73,13.75,13.71,13.73,205534.0,13.2538,13.2731,13.2345,13.2538,205534.0
2025-01-16 12:00:00,13.72,13.74,13.71,13.74,255339.0,13.2442,13.2635,13.2345,13.2635,255339.0
2025-01-16 12:10:00,13.74,13.74,13.72,13.74,110659.0,13.2635,13.2635,13.2442,13.2635,110659.0
2025-01-16 12:20:00,13.74,13.74,13.73,13.74,90984.0,13.2635,13.2635,13.2538,13.2635,90984.0
2025-01-16 12:30:00,13.74,13.74,13.71,13.73,133576.0,13.2635,13.2635,13.2345,13.2538,133576.0
2025-01-16 12:40:00,13.74,13.74,13.71,13.73,130372.0,13.2635,13.2635,13.2345,13.2538,130372.0
2025-01-16 12:50:00,13.73,13.73,13.68,13.7,172522.0,13.2538,13.2538,13.2055,13.2249,172522.0
2025-01-16 13:00:00,13.69,13.7,13.67,13.7,178084.0,13.2152,13.2249,13.1959,13.2249,178084.0
2025-01-16 13:10:00,13.7,13.7,13.68,13.69,146292.0,13.2249,13.2249,13.2055,13.2152,146292.0
2025-01-16 13:20:00,13.7,13.7,13.68,13.7,274397.0,13.2249,13.2249,13.2055,13.2249,274397.0
2025-01-16 13:30:00,13.69,13.7,13.69,13.7,87500.0,13.2152,13.2249,13.2152,13.2249,87500.0
2025-01-16 13:40:00,13.7,13.73,13.69,13.73,96656.0,13.2249,13.2538,13.2152,13.2538,96656.0
2025-01-16 13:50:00,13.72,13.73,13.69,13.7,116796.0,13.2442,13.2538,13.2152,13.2249,116796.0
2025-01-16 14:00:00,13.7,13.72,13.69,13.71,83637.0,13.2249,13.2442,13.2152,13.2345,83637.0
2025-01-16 14:10:00,13.71,13.75,13.71,13.75,109769.0,13.2345,13.2731,13.2345,13.2731,109769.0
2025-01-16 14:20:00,13.75,13.76,13.74,13.75,182217.0,13.2731,13.2828,13.2635,13.2731,182217.0
2025-01-16 14:30:00,13.75,13.79,13.74,13.78,172653.0,13.2731,13.3117,13.2635,13.3021,172653.0
2025-01-16 14:40:00,13.78,13.79,13.78,13.79,129792.0,13.3021,13.3117,13.3021,13.3117,129792.0
2025-01-16 14:50:00,13.79,13.79,13.78,13.79,95682.0,13.3117,13.3117,13.3021,13.3117,95682.0
2025-01-16 15:00:00,13.79,13.8,13.78,13.78,130278.0,13.3117,13.3214,13.3021,13.3021,130278.0
2025-01-16 15:10:00,13.79,13.8,13.78,13.79,91987.0,13.3117,13.3214,13.3021,13.3117,91987.0
2025-01-16 15:20:00,13.79,13.79,13.77,13.77,129000.0,13.3117,13.3117,13.2924,13.2924,129000.0
2025-01-16 15:30:00,13.78,13.8,13.77,13.79,330182.0,13.3021,13.3214,13.2924,13.3117,330182.0
2025-01-16 15:40:00,13.79,13.79,13.77,13.77,261298.0,13.3117,13.3117,13.2924,13.2924,261298.0
2025-01-16 15:50:00,13.78,13.78,13.76,13.77,788199.0,13.3021,13.3021,13.2828,13.2924,788199.0
2025-01-17 09:30:00,13.78,13.81,13.71,13.79,496204.0,13.3021,13.331,13.2345,13.3117,496204.0
2025-01-17 09:40:00,13.79,13.86,13.79,13.85,246677.0,13.3117,13.3793,13.3117,13.3697,246677.0
2025-01-17 09:50:00,13.86,13.87,13.83,13.86,278931.0,13.3793,13.389,13.3503,13.3793,278931.0
2025-01-17 10:00:00,13.86,13.92,13.84,13.85,386180.0,13.3793,13.4372,13.36,13.3697,386180.0
2025-01-17 10:10:00,13.85,13.87,13.79,13.8,218973.0,13.3697,13.389,13.3117,13.3214,218973.0
2025-01-17 10:20:00,13.79,13.83,13.79,13.82,182393.0,13.3117,13.3503,13.3117,13.3407,182393.0
2025-01-17 10:30:00,13.83,13.83,13.78,13.79,274192.0,13.3503,13.3503,13.3021,13.3117,274192.0
2025-01-17 10:40:00,13.79,13.8,13.78,13.78,215010.0,13.3117,13.3214,13.3021,13.3021,215010.0
2025-01-17 10:50:00,13.79,13.81,13.78,13.78,136390.0,13.3117,13.331,13.3021,13.3021,136390.0
2025-01-17 11:00:00,13.78,13.8,13.76,13.79,153878.0,13.3021,13.3214,13.2828,13.3117,153878.0
2025-01-17 11:10:00,13.78,13.8,13.78,13.78,155498.0,13.3021,13.3214,13.3021,13.3021,155498.0
2025-01-17 11:20:00,13.79,13.81,13.78,13.8,148153.0,13.3117,13.331,13.3021,13.3214,148153.0
2025-01-17 11:30:00,13.81,13.82,13.8,13.82,101167.0,13.331,13.3407,13.3214,13.3407,101167.0
2025-01-17 11:40:00,13.82,13.85,13.81,13.85,141687.0,13.3407,13.3697,13.331,13.3697,141687.0
2025-01-17 11:50:00,13.85,13.86,13.82,13.82,128761.0,13.3697,13.3793,13.3407,13.3407,128761.0
2025-01-17 12:00:00,13.83,13.83,13.79,13.8,171947.0,13.3503,13.3503,13.3117,13.3214,171947.0
2025-01-17 12:10:00,13.8,13.83,13.8,13.83,128975.0,13.3214,13.3503,13.3214,13.3503,128975.0
2025-01-17 12:20:00,13.83,13.83,13.8,13.81,212296.0,13.3503,13.3503,13.3214,13.331,212296.0
2025-01-17 12:30:00,13.81,13.82,13.79,13.79,211822.0,13.331,13.3407,13.3117,13.3117,211822.0
2025-01-17 12:40:00,13.79,13.8,13.77,13.77,324947.0,13.3117,13.3214,13.2924,13.2924,324947.0
2025-01-17 12:50:00,13.78,13.78,13.75,13.75,180097.0,13.3021,13.3021,13.2731,13.2731,180097.0
2025-01-17 13:00:00,13.75,13.76,13.72,13.73,104348.0,13.2731,13.2828,13.2442,13.2538,104348.0
2025-01-17 13:10:00,13.72,13.73,13.67,13.68,215395.0,13.2442,13.2538,13.1959,13.2055,215395.0
2025-01-17 13:20:00,13.68,13.7,13.67,13.67,312476.0,13.2055,13.2249,13.1959,13.1959,312476.0
2025-01-17 13:30:00,13.68,13.71,13.66,13.71,202503.0,13.2055,13.2345,13.1862,13.2345,202503.0
2025-01-17 13:40:00,13.71,13.72,13.7,13.71,158245.0,13.2345,13.2442,13.2249,13.2345,158245.0
2025-01-17 13:50:00,13.71,13.73,13.69,13.71,140982.0,13.2345,13.2538,13.2152,13.2345,140982.0
2025-01-17 14:00:00,13.71,13.72,13.7,13.71,111123.0,13.2345,13.2442,13.2249,13.2345,111123.0
2025-01-17 14:10:00,13.71,13.73,13.7,13.71,164585.0,13.2345,13.2538,13.2249,13.2345,164585.0
2025-01-17 14:20:00,13.71,13.72,13.7,13.71,88586.0,13.2345,13.2442,13.2249,13.2345,88586.0
2025-01-17 14:30:00,13.71,13.74,13.7,13.74,141407.0,13.2345,13.2635,13.2249,13.2635,141407.0
2025-01-17 14:40:00,13.74,13.74,13.73,13.73,58762.0,13.2635,13.2635,13.2538,13.2538,58762.0
2025-01-17 14:50:00,13.73,13.74,13.72,13.73,104209.0,13.2538,13.2635,13.2442,13.2538,104209.0
2025-01-17 15:00:00,13.72,13.73,13.71,13.72,141558.0,13.2442,13.2538,13.2345,13.2442,141558.0
2025-01-17 15:10:00,13.73,13.74,13.72,13.73,199960.0,13.2538,13.2635,13.2442,13.2538,199960.0
2025-01-17 15:20:00,13.73,13.73,13.71,13.73,115573.0,13.2538,13.2538,13.2345,13.2538,115573.0
2025-01-17 15:30:00,13.73,13.76,13.72,13.73,321034.0,13.2538,13.2828,13.2442,13.2538,321034.0
2025-01-17 15:40:00,13.73,13.74,13.72,13.73,210999.0,13.2538,13.2635,13.2442,13.2538,210999.0
2025-01-17 15:50:00,13.74,13.74,13.7,13.72,725229.0,13.2635,13.2635,13.2249,13.2442,725229.0
2025-01-21 09:30:00,13.66,13.67,13.57,13.64,474592.0,13.1862,13.1959,13.0994,13.1669,474592.0
2025-01-21 09:40:00,13.64,13.67,13.58,13.67,241014.0,13.1669,13.1959,13.109,13.1959,241014.0
2025-01-21 09:50:00,13.66,13.67,13.61,13.62,188581.0,13.1862,13.1959,13.138,13.1476,188581.0
2025-01-21 10:00:00,13.62,13.66,13.6,13.65,268172.0,13.1476,13.1862,13.1283,13.1766,268172.0
2025-01-21 10:10:00,13.66,13.7,13.65,13.69,176016.0,13.1862,13.2249,13.1766,13.2152,176016.0
2025-01-21 10:20:00,13.69,13.7,13.66,13.69,129898.0,13.2152,13.2249,13.1862,13.2152,129898.0
2025-01-21 10:30:00,13.69,13.71,13.66,13.67,352409.0,13.2152,13.2345,13.1862,13.1959,352409.0
2025-01-21 10:40:00,13.67,13.75,13.64,13.66,569771.0,13.1959,13.2731,13.1669,13.1862,569771.0
2025-01-21 10:50:00,13.66,13.67,13.65,13.65,170172.0,13.1862,13.1959,13.1766,13.1766,170172.0
2025-01-21 11:00:00,13.66,13.69,13.64,13.69,346758.0,13.1862,13.2152,13.1669,13.2152,346758.0
2025-01-21 11:10:00,13.69,13.77,13.68,13.77,273784.0,13.2152,13.2924,13.2055,13.2924,273784.0
2025-01-21 11:20:00,13.77,13.78,13.76,13.78,147721.0,13.2924,13.3021,13.2828,13.3021,147721.0
2025-01-21 11:30:00,13.78,13.79,13.75,13.78,221744.0,13.3021,13.3117,13.2731,13.3021,221744.0
2025-01-21 11:40:00,13.78,13.79,13.76,13.77,281369.0,13.3021,13.3117,13.2828,13.2924,281369.0
2025-01-21 11:50:00,13.77,13.79,13.76,13.77,169082.0,13.2924,13.3117,13.2828,13.2924,169082.0
2025-01-21 12:00:00,13.77,13.78,13.76,13.77,86417.0,13.2924,13.3021,13.2828,13.2924,86417.0
2025-01-21 12:10:00,13.78,13.8,13.77,13.79,310832.0,13.3021,13.3214,13.2924,13.3117,310832.0
2025-01-21 12:20:00,13.79,13.8,13.78,13.79,71666.0,13.3117,13.3214,13.3021,13.3117,71666.0
2025-01-21 12:30:00,13.78,13.8,13.76,13.79,177283.0,13.3021,13.3214,13.2828,13.3117,177283.0
2025-01-21 12:40:00,13.79,13.8,13.76,13.78,149150.0,13.3117,13.3214,13.2828,13.3021,149150.0
2025-01-21 12:50:00,13.78,13.79,13.75,13.76,224839.0,13.3021,13.3117,13.2731,13.2828,224839.0
2025-01-21 13:00:00,13.76,13.8,13.75,13.79,245597.0,13.2828,13.3214,13.2731,13.3117,245597.0
2025-01-21 13:10:00,13.79,13.8,13.77,13.79,427764.0,13.3117,13.3214,13.2924,13.3117,427764.0
2025-01-21 13:20:00,13.78,13.79,13.76,13.77,238531.0,13.3021,13.3117,13.2828,13.2924,238531.0
2025-01-21 13:30:00,13.77,13.78,13.75,13.78,150350.0,13.2924,13.3021,13.2731,13.3021,150350.0
2025-01-21 13:40:00,13.78,13.8,13.77,13.8,90709.0,13.3021,13.3214,13.2924,13.3214,90709.0
2025-01-21 13:50:00,13.79,13.8,13.77,13.78,90687.0,13.3117,13.3214,13.2924,13.3021,90687.0
2025-01-21 14:00:00,13.78,13.79,13.77,13.79,88746.0,13.3021,13.3117,13.2924,13.3117,88746.0
2025-01-21 14:10:00,13.79,13.8,13.77,13.78,208727.0,13.3117,13.3214,13.2924,13.3021,208727.0
2025-01-21 14:20:00,13.77,13.77,13.74,13.75,218114.0,13.2924,13.2924,13.2635,13.2731,218114.0
2025-01-21 14:30:00,13.75,13.78,13.75,13.78,243534.0,13.2731,13.3021,13.2731,13.3021,243534.0
2025-01-21 14:40:00,13.78,13.79,13.77,13.78,88557.0,13.3021,13.3117,13.2924,13.3021,88557.0
2025-01-21 14:50:00,13.78,13.8,13.76,13.8,146115.0,13.3021,13.3214,13.2828,13.3214,146115.0
2025-01-21 15:00:00,13.79,13.83,13.79,13.83,274938.0,13.3117,13.3503,13.3117,13.3503,274938.0
2025-01-21 15:10:00,13.83,13.83,13.81,13.81,187071.0,13.3503,13.3503,13.331,13.331,187071.0
2025-01-21 15:20:00,13.82,13.83,13.8,13.83,262924.0,13.3407,13.3503,13.3214,13.3503,262924.0
2025-01-21 15:30:00,13.83,13.84,13.81,13.82,304837.0,13.3503,13.36,13.331,13.3407,304837.0
2025-01-21 15:40:00,13.82,13.83,13.81,13.82,212763.0,13.3407,13.3503,13.331,13.3407,212763.0
2025-01-21 15:50:00,13.81,13.82,13.8,13.8,551352.0,13.331,13.3407,13.3214,13.3214,551352.0
2025-01-22 09:30:00,13.98,14.02,13.95,13.95,2069287.0,13.4951,13.5338,13.4662,13.4662,2069287.0
2025-01-22 09:40:00,13.95,14.06,13.95,14.04,375360.0,13.4662,13.5724,13.4662,13.5531,375360.0
2025-01-22 09:50:00,14.04,14.05,14.01,14.02,300358.0,13.5531,13.5627,13.5241,13.5338,300358.0
2025-01-22 10:00:00,14.02,14.04,13.98,14.02,203586.0,13.5338,13.5531,13.4951,13.5338,203586.0
2025-01-22 10:10:00,14.02,14.05,14.01,14.04,235811.0,13.5338,13.5627,13.5241,13.5531,235811.0
2025-01-22 10:20:00,14.04,14.05,14.02,14.02,178203.0,13.5531,13.5627,13.5338,13.5338,178203.0
2025-01-22 10:30:00,14.02,14.07,14.0,14.04,255043.0,13.5338,13.582,13.5144,13.5531,255043.0
2025-01-22 10:40:00,14.04,14.05,14.01,14.04,305444.0,13.5531,13.5627,13.5241,13.5531,305444.0
2025-01-22 10:50:00,14.04,14.05,14.02,14.04,284871.0,13.5531,13.5627,13.5338,13.5531,284871.0
2025-01-22 11:00:00,14.04,14.06,14.02,14.04,210895.0,13.5531,13.5724,13.5338,13.5531,210895.0
2025-01-22 11:10:00,14.04,14.04,14.02,14.03,204140.0,13.5531,13.5531,13.5338,13.5434,204140.0
2025-01-22 11:20:00,14.03,14.04,14.01,14.04,228584.0,13.5434,13.5531,13.5241,13.5531,228584.0
2025-01-22 11:30:00,14.04,14.06,14.02,14.06,362755.0,13.5531,13.5724,13.5338,13.5724,362755.0
2025-01-22 11:40:00,14.05,14.06,14.03,14.04,181677.0,13.5627,13.5724,13.5434,13.5531,181677.0
2025-01-22 11:50:00,14.04,14.05,14.03,14.04,123107.0,13.5531,13.5627,13.5434,13.5531,123107.0
2025-01-22 12:00:00,14.03,14.04,14.02,14.02,159306.0,13.5434,13.5531,13.5338,13.5338,159306.0
2025-01-22 12:10:00,14.03,14.03,14.02,14.03,48733.0,13.5434,13.5434,13.5338,13.5434,48733.0
2025-01-22 12:20:00,14.02,14.03,13.99,14.01,522953.0,13.5338,13.5434,13.5048,13.5241,522953.0
2025-01-22 12:30:00,14.01,14.02,14.0,14.02,96302.0,13.5241,13.5338,13.5144,13.5338,96302.0
2025-01-22 12:40:00,14.02,14.02,13.98,13.99,174504.0,13.5338,13.5338,13.4951,13.5048,174504.0
2025-01-22 12:50:00,13.98,14.0,13.98,13.99,176489.0,13.4951,13.5144,13.4951,13.5048,176489.0
2025-01-22 13:00:00,13.98,13.99,13.97,13.99,115761.0,13.4951,13.5048,13.4855,13.5048,115761.0
2025-01-22 13:10:00,13.99,14.0,13.98,13.98,97747.0,13.5048,13.5144,13.4951,13.4951,97747.0
2025-01-22 13:20:00,13.99,13.99,13.98,13.98,47829.0,13.5048,13.5048,13.4951,13.4951,47829.0
2025-01-22 13:30:00,13.99,13.99,13.97,13.99,104455.0,13.5048,13.5048,13.4855,13.5048,104455.0
2025-01-22 13:40:00,13.99,14.0,13.98,14.0,78816.0,13.5048,13.5144,13.4951,13.5144,78816.0
2025-01-22 13:50:00,14.0,14.0,13.98,13.99,75389.0,13.5144,13.5144,13.4951,13.5048,75389.0
2025-01-22 14:00:00,13.99,13.99,13.95,13.98,188511.0,13.5048,13.5048,13.4662,13.4951,188511.0
2025-01-22 14:10:00,13.98,13.99,13.97,13.97,133460.0,13.4951,13.5048,13.4855,13.4855,133460.0
2025-01-22 14:20:00,13.98,13.98,13.96,13.96,94808.0,13.4951,13.4951,13.4758,13.4758,94808.0
2025-01-22 14:30:00,13.96,13.98,13.96,13.98,206366.0,13.4758,13.4951,13.4758,13.4951,206366.0
2025-01-22 14:40:00,13.98,13.99,13.96,13.96,156972.0,13.4951,13.5048,13.4758,13.4758,156972.0
2025-01-22 14:50:00,13.96,13.97,13.95,13.95,96083.0,13.4758,13.4855,13.4662,13.4662,96083.0
2025-01-22 15:00:00,13.96,13.96,13.95,13.96,144129.0,13.4758,13.4758,13.4662,13.4758,144129.0
2025-01-22 15:10:00,13.95,13.96,13.95,13.96,245867.0,13.4662,13.4758,13.4662,13.4758,245867.0
2025-01-22 15:20:00,13.96,13.96,13.92,13.95,605700.0,13.4758,13.4758,13.4372,13.4662,605700.0
2025-01-22 15:30:00,13.95,13.95,13.92,13.93,416251.0,13.4662,13.4662,13.4372,13.4469,416251.0
2025-01-22 15:40:00,13.93,13.93,13.89,13.9,235682.0,13.4469,13.4469,13.4083,13.4179,235682.0
2025-01-22 15:50:00,13.89,13.9,13.85,13.87,1047537.0,13.4083,13.4179,13.3697,13.389,1047537.0
2025-01-23 09:30:00,14.01,14.01,13.93,13.94,289039.0,13.5241,13.5241,13.4469,13.4565,289039.0
2025-01-23 09:40:00,13.93,13.94,13.9,13.91,164098.0,13.4469,13.4565,13.4179,13.4276,164098.0
2025-01-23 09:50:00,13.91,13.91,13.85,13.87,561277.0,13.4276,13.4276,13.3697,13.389,561277.0
2025-01-23 10:00:00,13.86,13.9,13.86,13.86,258045.0,13.3793,13.4179,13.3793,13.3793,258045.0
2025-01-23 10:10:00,13.87,13.92,13.85,13.92,390049.0,13.389,13.4372,13.3697,13.4372,390049.0
2025-01-23 10:20:00,13.92,13.95,13.9,13.95,192670.0,13.4372,13.4662,13.4179,13.4662,192670.0
2025-01-23 10:30:00,13.95,13.96,13.92,13.92,149589.0,13.4662,13.4758,13.4372,13.4372,149589.0
2025-01-23 10:40:00,13.93,13.93,13.86,13.87,355071.0,13.4469,13.4469,13.3793,13.389,355071.0
2025-01-23 10:50:00,13.87,13.89,13.87,13.87,181502.0,13.389,13.4083,13.389,13.389,181502.0
2025-01-23 11:00:00,13.88,13.88,13.86,13.87,175024.0,13.3986,13.3986,13.3793,13.389,175024.0
2025-01-23 11:10:00,13.86,13.87,13.82,13.84,391291.0,13.3793,13.389,13.3407,13.36,391291.0
2025-01-23 11:20:00,13.84,13.88,13.83,13.84,378384.0,13.36,13.3986,13.3503,13.36,378384.0
2025-01-23 11:30:00,13.84,13.85,13.8,13.8,231534.0,13.36,13.3697,13.3214,13.3214,231534.0
2025-01-23 11:40:00,13.81,13.82,13.77,13.82,328175.0,13.331,13.3407,13.2924,13.3407,328175.0
2025-01-23 11:50:00,13.81,13.83,13.79,13.82,133579.0,13.331,13.3503,13.3117,13.3407,133579.0
2025-01-23 12:00:00,13.83,13.85,13.82,13.83,311096.0,13.3503,13.3697,13.3407,13.3503,311096.0
2025-01-23 12:10:00,13.84,13.84,13.82,13.83,101733.0,13.36,13.36,13.3407,13.3503,101733.0
2025-01-23 12:20:00,13.83,13.86,13.83,13.86,73202.0,13.3503,13.3793,13.3503,13.3793,73202.0
2025-01-23 12:30:00,13.86,13.87,13.85,13.87,56281.0,13.3793,13.389,13.3697,13.389,56281.0
2025-01-23 12:40:00,13.87,13.88,13.86,13.86,649231.0,13.389,13.3986,13.3793,13.3793,649231.0
2025-01-23 12:50:00,13.87,13.88,13.86,13.87,259052.0,13.389,13.3986,13.3793,13.389,259052.0
2025-01-23 13:00:00,13.86,13.88,13.86,13.87,163950.0,13.3793,13.3986,13.3793,13.389,163950.0
2025-01-23 13:10:00,13.86,13.89,13.86,13.88,145320.0,13.3793,13.4083,13.3793,13.3986,145320.0
2025-01-23 13:20:00,13.87,13.88,13.86,13.88,101071.0,13.389,13.3986,13.3793,13.3986,101071.0
2025-01-23 13:30:00,13.88,13.88,13.81,13.82,333914.0,13.3986,13.3986,13.331,13.3407,333914.0
2025-01-23 13:40:00,13.82,13.83,13.81,13.83,64361.0,13.3407,13.3503,13.331,13.3503,64361.0
2025-01-23 13:50:00,13.83,13.83,13.81,13.82,54150.0,13.3503,13.3503,13.331,13.3407,54150.0
2025-01-23 14:00:00,13.82,13.82,13.8,13.81,193758.0,13.3407,13.3407,13.3214,13.331,193758.0
2025-01-23 14:10:00,13.81,13.82,13.78,13.78,173930.0,13.331,13.3407,13.3021,13.3021,173930.0
2025-01-23 14:20:00,13.79,13.81,13.78,13.79,123755.0,13.3117,13.331,13.3021,13.3117,123755.0
2025-01-23 14:30:00,13.79,13.8,13.76,13.77,162774.0,13.3117,13.3214,13.2828,13.2924,162774.0
2025-01-23 14:40:00,13.77,13.78,13.75,13.77,152024.0,13.2924,13.3021,13.2731,13.2924,152024.0
2025-01-23 14:50:00,13.77,13.77,13.75,13.75,108898.0,13.2924,13.2924,13.2731,13.2731,108898.0
2025-01-23 15:00:00,13.76,13.79,13.75,13.78,184518.0,13.2828,13.3117,13.2731,13.3021,184518.0
2025-01-23 15:10:00,13.79,13.79,13.76,13.76,129232.0,13.3117,13.3117,13.2828,13.2828,129232.0
2025-01-23 15:20:00,13.77,13.78,13.74,13.75,245092.0,13.2924,13.3021,13.2635,13.2731,245092.0
2025-01-23 15:30:00,13.76,13.76,13.74,13.75,182818.0,13.2828,13.2828,13.2635,13.2731,182818.0
2025-01-23 15:40:00,13.75,13.78,13.74,13.78,303692.0,13.2731,13.3021,13.2635,13.3021,303692.0
2025-01-23 15:50:00,13.78,13.79,13.76,13.79,993740.0,13.3021,13.3117,13.2828,13.3117,993740.0
2025-01-24 09:30:00,13.75,13.83,13.74,13.81,435693.0,13.2731,13.3503,13.2635,13.331,435693.0
2025-01-24 09:40:00,13.8,13.82,13.79,13.79,140193.0,13.3214,13.3407,13.3117,13.3117,140193.0
2025-01-24 09:50:00,13.79,13.84,13.74,13.76,383313.0,13.3117,13.36,13.2635,13.2828,383313.0
2025-01-24 10:00:00,13.76,13.77,13.73,13.75,228475.0,13.2828,13.2924,13.2538,13.2731,228475.0
2025-01-24 10:10:00,13.75,13.78,13.74,13.75,210238.0,13.2731,13.3021,13.2635,13.2731,210238.0
2025-01-24 10:20:00,13.76,13.78,13.74,13.75,327080.0,13.2828,13.3021,13.2635,13.2731,327080.0
2025-01-24 10:30:00,13.75,13.76,13.73,13.74,161986.0,13.2731,13.2828,13.2538,13.2635,161986.0
2025-01-24 10:40:00,13.75,13.75,13.73,13.75,164751.0,13.2731,13.2731,13.2538,13.2731,164751.0
2025-01-24 10:50:00,13.75,13.76,13.71,13.71,168348.0,13.2731,13.2828,13.2345,13.2345,168348.0
2025-01-24 11:00:00,13.72,13.75,13.71,13.73,191636.0,13.2442,13.2731,13.2345,13.2538,191636.0
2025-01-24 11:10:00,13.74,13.75,13.72,13.72,92522.0,13.2635,13.2731,13.2442,13.2442,92522.0
2025-01-24 11:20:00,13.73,13.76,13.72,13.74,216512.0,13.2538,13.2828,13.2442,13.2635,216512.0
2025-01-24 11:30:00,13.74,13.75,13.73,13.73,148417.0,13.2635,13.2731,13.2538,13.2538,148417.0
2025-01-24 11:40:00,13.74,13.75,13.72,13.73,181680.0,13.2635,13.2731,13.2442,13.2538,181680.0
2025-01-24 11:50:00,13.73,13.73,13.71,13.73,208356.0,13.2538,13.2538,13.2345,13.2538,208356.0
2025-01-24 12:00:00,13.73,13.74,13.71,13.74,161921.0,13.2538,13.2635,13.2345,13.2635,161921.0
2025-01-24 12:10:00,13.74,13.74,13.72,13.73,82966.0,13.2635,13.2635,13.2442,13.2538,82966.0
2025-01-24 12:20:00,13.72,13.74,13.72,13.72,97636.0,13.2442,13.2635,13.2442,13.2442,97636.0
2025-01-24 12:30:00,13.73,13.73,13.71,13.73,175414.0,13.2538,13.2538,13.2345,13.2538,175414.0
2025-01-24 12:40:00,13.73,13.73,13.72,13.72,66902.0,13.2538,13.2538,13.2442,13.2442,66902.0
2025-01-24 12:50:00,13.73,13.73,13.7,13.71,118609.0,13.2538,13.2538,13.2249,13.2345,118609.0
2025-01-24 13:00:00,13.71,13.72,13.71,13.71,120163.0,13.2345,13.2442,13.2345,13.2345,120163.0
2025-01-24 13:10:00,13.71,13.73,13.7,13.71,171636.0,13.2345,13.2538,13.2249,13.2345,171636.0
2025-01-24 13:20:00,13.71,13.71,13.69,13.7,156296.0,13.2345,13.2345,13.2152,13.2249,156296.0
2025-01-24 13:30:00,13.7,13.71,13.68,13.71,151665.0,13.2249,13.2345,13.2055,13.2345,151665.0
2025-01-24 13:40:00,13.71,13.71,13.7,13.7,69979.0,13.2345,13.2345,13.2249,13.2249,69979.0
2025-01-24 13:50:00,13.71,13.72,13.7,13.71,101911.0,13.2345,13.2442,13.2249,13.2345,101911.0
2025-01-24 14:00:00,13.71,13.74,13.71,13.73,146596.0,13.2345,13.2635,13.2345,13.2538,146596.0
2025-01-24 14:10:00,13.73,13.75,13.72,13.74,160034.0,13.2538,13.2731,13.2442,13.2635,160034.0
2025-01-24 14:20:00,13.74,13.75,13.73,13.74,77831.0,13.2635,13.2731,13.2538,13.2635,77831.0
2025-01-24 14:30:00,13.74,13.74,13.73,13.74,54805.0,13.2635,13.2635,13.2538,13.2635,54805.0
2025-01-24 14:40:00,13.74,13.75,13.73,13.75,63509.0,13.2635,13.2731,13.2538,13.2731,63509.0
2025-01-24 14:50:00,13.75,13.77,13.73,13.77,98295.0,13.2731,13.2924,13.2538,13.2924,98295.0
2025-01-24 15:00:00,13.77,13.77,13.74,13.75,236852.0,13.2924,13.2924,13.2635,13.2731,236852.0
2025-01-24 15:10:00,13.74,13.77,13.74,13.77,119212.0,13.2635,13.2924,13.2635,13.2924,119212.0
2025-01-24 15:20:00,13.77,13.77,13.74,13.75,171431.0,13.2924,13.2924,13.2635,13.2731,171431.0
2025-01-24 15:30:00,13.74,13.75,13.73,13.74,156478.0,13.2635,13.2731,13.2538,13.2635,156478.0
2025-01-24 15:40:00,13.74,13.74,13.72,13.73,201714.0,13.2635,13.2635,13.2442,13.2538,201714.0
2025-01-24 15:50:00,13.73,13.74,13.71,13.72,512214.0,13.2538,13.2635,13.2345,13.2442,512214.0
2025-01-27 09:30:00,13.8,13.81,13.71,13.75,407929.0,13.3214,13.331,13.2345,13.2731,407929.0
2025-01-27 09:40:00,13.74,13.82,13.73,13.81,178524.0,13.2635,13.3407,13.2538,13.331,178524.0
2025-01-27 09:50:00,13.8,13.85,13.79,13.82,168568.0,13.3214,13.3697,13.3117,13.3407,168568.0
2025-01-27 10:00:00,13.82,13.85,13.79,13.81,188704.0,13.3407,13.3697,13.3117,13.331,188704.0
2025-01-27 10:10:00,13.81,13.82,13.79,13.81,186464.0,13.331,13.3407,13.3117,13.331,186464.0
2025-01-27 10:20:00,13.81,13.81,13.77,13.78,248749.0,13.331,13.331,13.2924,13.3021,248749.0
2025-01-27 10:30:00,13.77,13.78,13.69,13.7,262974.0,13.2924,13.3021,13.2152,13.2249,262974.0
2025-01-27 10:40:00,13.7,13.73,13.69,13.72,165629.0,13.2249,13.2538,13.2152,13.2442,165629.0
2025-01-27 10:50:00,13.71,13.72,13.69,13.71,186646.0,13.2345,13.2442,13.2152,13.2345,186646.0
2025-01-27 11:00:00,13.71,13.74,13.7,13.74,421958.0,13.2345,13.2635,13.2249,13.2635,421958.0
2025-01-27 11:10:00,13.74,13.78,13.73,13.77,212393.0,13.2635,13.3021,13.2538,13.2924,212393.0
2025-01-27 11:20:00,13.77,13.79,13.74,13.79,147128.0,13.2924,13.3117,13.2635,13.3117,147128.0
2025-01-27 11:30:00,13.78,13.84,13.78,13.84,348156.0,13.3021,13.36,13.3021,13.36,348156.0
2025-01-27 11:40:00,13.84,13.85,13.81,13.82,320545.0,13.36,13.3697,13.331,13.3407,320545.0
2025-01-27 11:50:00,13.83,13.85,13.81,13.83,833389.0,13.3503,13.3697,13.331,13.3503,833389.0
2025-01-27 12:00:00,13.83,13.85,13.82,13.84,321943.0,13.3503,13.3697,13.3407,13.36,321943.0
2025-01-27 12:10:00,13.84,13.89,13.83,13.86,195894.0,13.36,13.4083,13.3503,13.3793,195894.0
2025-01-27 12:20:00,13.87,13.88,13.85,13.87,231475.0,13.389,13.3986,13.3697,13.389,231475.0
2025-01-27 12:30:00,13.86,13.88,13.85,13.86,201511.0,13.3793,13.3986,13.3697,13.3793,201511.0
2025-01-27 12:40:00,13.86,13.86,13.83,13.83,148497.0,13.3793,13.3793,13.3503,13.3503,148497.0
2025-01-27 12:50:00,13.84,13.88,13.83,13.87,146486.0,13.36,13.3986,13.3503,13.389,146486.0
2025-01-27 13:00:00,13.88,13.96,13.87,13.95,378108.0,13.3986,13.4758,13.389,13.4662,378108.0
2025-01-27 13:10:00,13.96,13.96,13.92,13.93,149047.0,13.4758,13.4758,13.4372,13.4469,149047.0
2025-01-27 13:20:00,13.92,13.92,13.89,13.9,159798.0,13.4372,13.4372,13.4083,13.4179,159798.0
2025-01-27 13:30:00,13.89,13.9,13.86,13.87,216254.0,13.4083,13.4179,13.3793,13.389,216254.0
2025-01-27 13:40:00,13.87,13.9,13.87,13.88,154554.0,13.389,13.4179,13.389,13.3986,154554.0
2025-01-27 13:50:00,13.88,13.89,13.86,13.87,128876.0,13.3986,13.4083,13.3793,13.389,128876.0
2025-01-27 14:00:00,13.87,13.9,13.86,13.88,262088.0,13.389,13.4179,13.3793,13.3986,262088.0
2025-01-27 14:10:00,13.87,13.88,13.85,13.86,97127.0,13.389,13.3986,13.3697,13.3793,97127.0
2025-01-27 14:20:00,13.85,13.87,13.85,13.86,75334.0,13.3697,13.389,13.3697,13.3793,75334.0
2025-01-27 14:30:00,13.86,13.88,13.85,13.87,208226.0,13.3793,13.3986,13.3697,13.389,208226.0
2025-01-27 14:40:00,13.87,13.87,13.83,13.83,147301.0,13.389,13.389,13.3503,13.3503,147301.0
2025-01-27 14:50:00,13.83,13.87,13.82,13.85,455263.0,13.3503,13.389,13.3407,13.3697,455263.0
2025-01-27 15:00:00,13.85,13.87,13.84,13.86,238703.0,13.3697,13.389,13.36,13.3793,238703.0
2025-01-27 15:10:00,13.86,13.92,13.85,13.9,318168.0,13.3793,13.4372,13.3697,13.4179,318168.0
2025-01-27 15:20:00,13.91,13.93,13.89,13.9,218926.0,13.4276,13.4469,13.4083,13.4179,218926.0
2025-01-27 15:30:00,13.9,13.91,13.87,13.87,559538.0,13.4179,13.4276,13.389,13.389,559538.0
2025-01-27 15:40:00,13.88,13.88,13.86,13.88,438400.0,13.3986,13.3986,13.3793,13.3986,438400.0
2025-01-27 15:50:00,13.87,13.89,13.86,13.87,895948.0,13.389,13.4083,13.3793,13.389,895948.0
2025-01-28 09:30:00,13.97,14.01,13.92,13.99,440390.0,13.4855,13.5241,13.4372,13.5048,440390.0
2025-01-28 09:40:00,13.99,14.0,13.88,13.9,352205.0,13.5048,13.5144,13.3986,13.4179,352205.0
2025-01-28 09:50:00,13.9,13.9,13.85,13.86,382483.0,13.4179,13.4179,13.3697,13.3793,382483.0
2025-01-28 10:00:00,13.86,13.87,13.83,13.85,335787.0,13.3793,13.389,13.3503,13.3697,335787.0
2025-01-28 10:10:00,13.85,13.86,13.78,13.78,872899.0,13.3697,13.3793,13.3021,13.3021,872899.0
2025-01-28 10:20:00,13.78,13.85,13.78,13.82,765594.0,13.3021,13.3697,13.3021,13.3407,765594.0
2025-01-28 10:30:00,13.82,13.87,13.8,13.8,566845.0,13.3407,13.389,13.3214,13.3214,566845.0
2025-01-28 10:40:00,13.81,13.84,13.8,13.82,372709.0,13.331,13.36,13.3214,13.3407,372709.0
2025-01-28 10:50:00,13.82,13.83,13.8,13.81,197447.0,13.3407,13.3503,13.3214,13.331,197447.0
2025-01-28 11:00:00,13.81,13.86,13.8,13.86,235076.0,13.331,13.3793,13.3214,13.3793,235076.0
2025-01-28 11:10:00,13.85,13.87,13.82,13.86,617148.0,13.3697,13.389,13.3407,13.3793,617148.0
2025-01-28 11:20:00,13.86,13.88,13.81,13.82,351165.0,13.3793,13.3986,13.331,13.3407,351165.0
2025-01-28 11:30:00,13.82,13.84,13.8,13.81,217484.0,13.3407,13.36,13.3214,13.331,217484.0
2025-01-28 11:40:00,13.81,13.84,13.8,13.83,204659.0,13.331,13.36,13.3214,13.3503,204659.0
2025-01-28 11:50:00,13.83,13.83,13.8,13.83,250370.0,13.3503,13.3503,13.3214,13.3503,250370.0
2025-01-28 12:00:00,13.83,13.85,13.81,13.84,275432.0,13.3503,13.3697,13.331,13.36,275432.0
2025-01-28 12:10:00,13.85,13.88,13.84,13.86,250154.0,13.3697,13.3986,13.36,13.3793,250154.0
2025-01-28 12:20:00,13.86,13.87,13.84,13.87,417291.0,13.3793,13.389,13.36,13.389,417291.0
2025-01-28 12:30:00,13.86,13.88,13.84,13.85,234940.0,13.3793,13.3986,13.36,13.3697,234940.0
2025-01-28 12:40:00,13.84,13.87,13.84,13.87,192735.0,13.36,13.389,13.36,13.389,192735.0
2025-01-28 12:50:00,13.87,13.88,13.85,13.86,244211.0,13.389,13.3986,13.3697,13.3793,244211.0
2025-01-28 13:00:00,13.86,13.88,13.84,13.88,238207.0,13.3793,13.3986,13.36,13.3986,238207.0
2025-01-28 13:10:00,13.88,13.91,13.87,13.91,332256.0,13.3986,13.4276,13.389,13.4276,332256.0
2025-01-28 13:20:00,13.9,13.95,13.89,13.94,394106.0,13.4179,13.4662,13.4083,13.4565,394106.0
2025-01-28 13:30:00,13.93,13.95,13.92,13.93,369889.0,13.4469,13.4662,13.4372,13.4469,369889.0
2025-01-28 13:40:00,13.93,13.94,13.91,13.94,183531.0,13.4469,13.4565,13.4276,13.4565,183531.0
2025-01-28 13:50:00,13.94,13.97,13.93,13.96,87802.0,13.4565,13.4855,13.4469,13.4758,87802.0
2025-01-28 14:00:00,13.97,13.98,13.95,13.95,159130.0,13.4855,13.4951,13.4662,13.4662,159130.0
2025-01-28 14:10:00,13.96,13.96,13.92,13.95,175647.0,13.4758,13.4758,13.4372,13.4662,175647.0
2025-01-28 14:20:00,13.95,13.97,13.94,13.95,117116.0,13.4662,13.4855,13.4565,13.4662,117116.0
2025-01-28 14:30:00,13.96,13.98,13.95,13.97,163152.0,13.4758,13.4951,13.4662,13.4855,163152.0
2025-01-28 14:40:00,13.97,13.99,13.97,13.99,131122.0,13.4855,13.5048,13.4855,13.5048,131122.0
2025-01-28 14:50:00,13.98,13.98,13.96,13.98,98171.0,13.4951,13.4951,13.4758,13.4951,98171.0
2025-01-28 15:00:00,13.98,13.98,13.96,13.96,106692.0,13.4951,13.4951,13.4758,13.4758,106692.0
2025-01-28 15:10:00,13.96,13.98,13.96,13.96,90193.0,13.4758,13.4951,13.4758,13.4758,90193.0
2025-01-28 15:20:00,13.96,13.97,13.95,13.96,82227.0,13.4758,13.4855,13.4662,13.4758,82227.0
2025-01-28 15:30:00,13.96,13.98,13.96,13.98,181068.0,13.4758,13.4951,13.4758,13.4951,181068.0
2025-01-28 15:40:00,13.98,13.98,13.96,13.96,107847.0,13.4951,13.4951,13.4758,13.4758,107847.0
2025-01-28 15:50:00,13.97,13.97,13.93,13.95,535386.0,13.4855,13.4855,13.4469,13.4662,535386.0
2025-01-29 09:30:00,13.82,13.87,13.79,13.82,278874.0,13.3407,13.389,13.3117,13.3407,278874.0
2025-01-29 09:40:00,13.82,13.87,13.8,13.85,154497.0,13.3407,13.389,13.3214,13.3697,154497.0
2025-01-29 09:50:00,13.85,13.9,13.85,13.89,127699.0,13.3697,13.4179,13.3697,13.4083,127699.0
2025-01-29 10:00:00,13.89,13.9,13.85,13.86,102187.0,13.4083,13.4179,13.3697,13.3793,102187.0
2025-01-29 10:10:00,13.87,13.87,13.85,13.86,193414.0,13.389,13.389,13.3697,13.3793,193414.0
2025-01-29 10:20:00,13.86,13.9,13.85,13.9,257133.0,13.3793,13.4179,13.3697,13.4179,257133.0
2025-01-29 10:30:00,13.9,13.96,13.89,13.95,225155.0,13.4179,13.4758,13.4083,13.4662,225155.0
2025-01-29 10:40:00,13.95,13.97,13.93,13.95,364817.0,13.4662,13.4855,13.4469,13.4662,364817.0
2025-01-29 10:50:00,13.94,13.98,13.94,13.96,354918.0,13.4565,13.4951,13.4565,13.4758,354918.0
2025-01-29 11:00:00,13.97,13.97,13.88,13.9,324195.0,13.4855,13.4855,13.3986,13.4179,324195.0
2025-01-29 11:10:00,13.9,13.9,13.85,13.86,136011.0,13.4179,13.4179,13.3697,13.3793,136011.0
2025-01-29 11:20:00,13.86,13.87,13.84,13.87,228317.0,13.3793,13.389,13.36,13.389,228317.0
2025-01-29 11:30:00,13.87,13.87,13.84,13.86,154451.0,13.389,13.389,13.36,13.3793,154451.0
2025-01-29 11:40:00,13.86,13.86,13.83,13.84,157215.0,13.3793,13.3793,13.3503,13.36,157215.0
2025-01-29 11:50:00,13.84,13.86,13.83,13.85,200393.0,13.36,13.3793,13.3503,13.3697,200393.0
2025-01-29 12:00:00,13.85,13.87,13.84,13.85,195337.0,13.3697,13.389,13.36,13.3697,195337.0
2025-01-29 12:10:00,13.85,13.85,13.84,13.85,43520.0,13.3697,13.3697,13.36,13.3697,43520.0
2025-01-29 12:20:00,13.85,13.87,13.83,13.84,203902.0,13.3697,13.389,13.3503,13.36,203902.0
2025-01-29 12:30:00,13.84,13.85,13.83,13.84,88559.0,13.36,13.3697,13.3503,13.36,88559.0
2025-01-29 12:40:00,13.83,13.84,13.82,13.83,128803.0,13.3503,13.36,13.3407,13.3503,128803.0
2025-01-29 12:50:00,13.84,13.84,13.82,13.83,89306.0,13.36,13.36,13.3407,13.3503,89306.0
2025-01-29 13:00:00,13.83,13.86,13.82,13.86,236357.0,13.3503,13.3793,13.3407,13.3793,236357.0
2025-01-29 13:10:00,13.86,13.87,13.85,13.86,201838.0,13.3793,13.389,13.3697,13.3793,201838.0
2025-01-29 13:20:00,13.86,13.88,13.85,13.85,104225.0,13.3793,13.3986,13.3697,13.3697,104225.0
2025-01-29 13:30:00,13.85,13.86,13.84,13.86,97241.0,13.3697,13.3793,13.36,13.3793,97241.0
2025-01-29 13:40:00,13.86,13.87,13.85,13.87,81997.0,13.3793,13.389,13.3697,13.389,81997.0
2025-01-29 13:50:00,13.86,13.87,13.85,13.86,61645.0,13.3793,13.389,13.3697,13.3793,61645.0
2025-01-29 14:00:00,13.85,13.86,13.81,13.84,169708.0,13.3697,13.3793,13.331,13.36,169708.0
2025-01-29 14:10:00,13.84,13.84,13.79,13.8,209337.0,13.36,13.36,13.3117,13.3214,209337.0
2025-01-29 14:20:00,13.81,13.83,13.8,13.83,97654.0,13.331,13.3503,13.3214,13.3503,97654.0
2025-01-29 14:30:00,13.82,13.87,13.81,13.86,284549.0,13.3407,13.389,13.331,13.3793,284549.0
2025-01-29 14:40:00,13.87,13.88,13.84,13.85,153756.0,13.389,13.3986,13.36,13.3697,153756.0
2025-01-29 14:50:00,13.86,13.87,13.84,13.86,142161.0,13.3793,13.389,13.36,13.3793,142161.0
2025-01-29 15:00:00,13.85,13.87,13.84,13.85,100284.0,13.3697,13.389,13.36,13.3697,100284.0
2025-01-29 15:10:00,13.85,13.86,13.83,13.85,140906.0,13.3697,13.3793,13.3503,13.3697,140906.0
2025-01-29 15:20:00,13.85,13.88,13.84,13.85,198149.0,13.3697,13.3986,13.36,13.3697,198149.0
2025-01-29 15:30:00,13.86,13.86,13.83,13.84,186846.0,13.3793,13.3793,13.3503,13.36,186846.0
2025-01-29 15:40:00,13.84,13.85,13.82,13.83,343578.0,13.36,13.3697,13.3407,13.3503,343578.0
2025-01-29 15:50:00,13.83,13.89,13.83,13.89,1032554.0,13.3503,13.4083,13.3503,13.4083,1032554.0
2025-01-30 09:30:00,13.77,13.91,13.77,13.88,482713.0,13.2924,13.4276,13.2924,13.3986,482713.0
2025-01-30 09:40:00,13.89,13.94,13.87,13.9,163965.0,13.4083,13.4565,13.389,13.4179,163965.0
2025-01-30 09:50:00,13.89,13.89,13.84,13.87,251649.0,13.4083,13.4083,13.36,13.389,251649.0
2025-01-30 10:00:00,13.87,13.94,13.84,13.94,272575.0,13.389,13.4565,13.36,13.4565,272575.0
2025-01-30 10:10:00,13.94,13.97,13.91,13.96,214426.0,13.4565,13.4855,13.4276,13.4758,214426.0
2025-01-30 10:20:00,13.96,14.03,13.95,14.01,363979.0,13.4758,13.5434,13.4662,13.5241,363979.0
2025-01-30 10:30:00,14.0,14.04,13.99,14.0,346302.0,13.5144,13.5531,13.5048,13.5144,346302.0
2025-01-30 10:40:00,14.01,14.07,13.99,14.03,403758.0,13.5241,13.582,13.5048,13.5434,403758.0
2025-01-30 10:50:00,14.04,14.04,13.99,14.02,303442.0,13.5531,13.5531,13.5048,13.5338,303442.0
2025-01-30 11:00:00,14.02,14.06,14.01,14.06,674607.0,13.5338,13.5724,13.5241,13.5724,674607.0
2025-01-30 11:10:00,14.06,14.07,14.04,14.07,235415.0,13.5724,13.582,13.5531,13.582,235415.0
2025-01-30 11:20:00,14.07,14.08,14.05,14.06,221671.0,13.582,13.5917,13.5627,13.5724,221671.0
2025-01-30 11:30:00,14.06,14.08,14.04,14.08,294453.0,13.5724,13.5917,13.5531,13.5917,294453.0
2025-01-30 11:40:00,14.08,14.1,14.06,14.08,199555.0,13.5917,13.611,13.5724,13.5917,199555.0
2025-01-30 11:50:00,14.08,14.09,14.06,14.08,199286.0,13.5917,13.6013,13.5724,13.5917,199286.0
2025-01-30 12:00:00,14.07,14.09,14.07,14.08,249355.0,13.582,13.6013,13.582,13.5917,249355.0
2025-01-30 12:10:00,14.08,14.1,14.06,14.07,154453.0,13.5917,13.611,13.5724,13.582,154453.0
2025-01-30 12:20:00,14.07,14.08,14.05,14.08,178580.0,13.582,13.5917,13.5627,13.5917,178580.0
2025-01-30 12:30:00,14.08,14.1,14.07,14.1,117927.0,13.5917,13.611,13.582,13.611,117927.0
2025-01-30 12:40:00,14.1,14.13,14.09,14.12,338912.0,13.611,13.6399,13.6013,13.6303,338912.0
2025-01-30 12:50:00,14.12,14.12,14.1,14.11,148224.0,13.6303,13.6303,13.611,13.6206,148224.0
2025-01-30 13:00:00,14.11,14.12,14.1,14.11,188468.0,13.6206,13.6303,13.611,13.6206,188468.0
2025-01-30 13:10:00,14.11,14.13,14.1,14.11,176018.0,13.6206,13.6399,13.611,13.6206,176018.0
2025-01-30 13:20:00,14.11,14.14,14.1,14.14,80256.0,13.6206,13.6496,13.611,13.6496,80256.0
2025-01-30 13:30:00,14.14,14.16,14.12,14.16,221417.0,13.6496,13.6689,13.6303,13.6689,221417.0
2025-01-30 13:40:00,14.16,14.16,14.14,14.15,96529.0,13.6689,13.6689,13.6496,13.6592,96529.0
2025-01-30 13:50:00,14.15,14.15,14.14,14.14,87246.0,13.6592,13.6592,13.6496,13.6496,87246.0
2025-01-30 14:00:00,14.15,14.16,14.12,14.12,148513.0,13.6592,13.6689,13.6303,13.6303,148513.0
2025-01-30 14:10:00,14.13,14.13,14.12,14.13,41814.0,13.6399,13.6399,13.6303,13.6399,41814.0
2025-01-30 14:20:00,14.13,14.14,14.12,14.14,105707.0,13.6399,13.6496,13.6303,13.6496,105707.0
2025-01-30 14:30:00,14.14,14.15,14.13,14.14,160328.0,13.6496,13.6592,13.6399,13.6496,160328.0
2025-01-30 14:40:00,14.15,14.17,14.14,14.16,124356.0,13.6592,13.6786,13.6496,13.6689,124356.0
2025-01-30 14:50:00,14.16,14.18,14.15,14.16,133082.0,13.6689,13.6882,13.6592,13.6689,133082.0
2025-01-30 15:00:00,14.16,14.16,14.14,14.14,138624.0,13.6689,13.6689,13.6496,13.6496,138624.0
2025-01-30 15:10:00,14.15,14.16,14.13,14.14,173930.0,13.6592,13.6689,13.6399,13.6496,173930.0
2025-01-30 15:20:00,14.13,14.15,14.13,14.15,130193.0,13.6399,13.6592,13.6399,13.6592,130193.0
2025-01-30 15:30:00,14.14,14.16,14.1,14.12,1005790.0,13.6496,13.6689,13.611,13.6303,1005790.0
2025-01-30 15:40:00,14.11,14.13,14.05,14.13,623681.0,13.6206,13.6399,13.5627,13.6399,623681.0
2025-01-30 15:50:00,14.12,14.14,14.1,14.13,1094364.0,13.6303,13.6496,13.611,13.6399,1094364.0
2025-01-31 09:30:00,14.25,14.25,14.15,14.19,470942.0,13.7558,13.7558,13.6592,13.6979,470942.0
2025-01-31 09:40:00,14.19,14.2,14.15,14.15,262707.0,13.6979,13.7075,13.6592,13.6592,262707.0
2025-01-31 09:50:00,14.16,14.21,14.14,14.2,406981.0,13.6689,13.7172,13.6496,13.7075,406981.0
2025-01-31 10:00:00,14.2,14.21,14.17,14.2,242238.0,13.7075,13.7172,13.6786,13.7075,242238.0
2025-01-31 10:10:00,14.2,14.21,14.16,14.2,162769.0,13.7075,13.7172,13.6689,13.7075,162769.0
2025-01-31 10:20:00,14.2,14.23,14.18,14.23,246280.0,13.7075,13.7365,13.6882,13.7365,246280.0
2025-01-31 10:30:00,14.22,14.27,14.21,14.27,306816.0,13.7268,13.7751,13.7172,13.7751,306816.0
2025-01-31 10:40:00,14.27,14.31,14.26,14.31,598601.0,13.7751,13.8137,13.7654,13.8137,598601.0
2025-01-31 10:50:00,14.3,14.33,14.29,14.31,522595.0,13.804,13.833,13.7944,13.8137,522595.0
2025-01-31 11:00:00,14.3,14.33,14.3,14.3,287045.0,13.804,13.833,13.804,13.804,287045.0
2025-01-31 11:10:00,14.31,14.45,14.3,14.44,908076.0,13.8137,13.9488,13.804,13.9392,908076.0
2025-01-31 11:20:00,14.43,14.47,14.41,14.46,648616.0,13.9295,13.9681,13.9102,13.9585,648616.0
2025-01-31 11:30:00,14.46,14.48,14.45,14.48,533667.0,13.9585,13.9778,13.9488,13.9778,533667.0
2025-01-31 11:40:00,14.48,14.54,14.47,14.52,994324.0,13.9778,14.0357,13.9681,14.0164,994324.0
2025-01-31 11:50:00,14.51,14.56,14.46,14.48,950083.0,14.0068,14.055,13.9585,13.9778,950083.0
2025-01-31 12:00:00,14.48,14.49,14.43,14.48,646115.0,13.9778,13.9875,13.9295,13.9778,646115.0
2025-01-31 12:10:00,14.48,14.53,14.47,14.53,411719.0,13.9778,14.0261,13.9681,14.0261,411719.0
2025-01-31 12:20:00,14.53,14.53,14.44,14.45,548034.0,14.0261,14.0261,13.9392,13.9488,548034.0
2025-01-31 12:30:00,14.45,14.46,14.39,14.4,1078775.0,13.9488,13.9585,13.8909,13.9006,1078775.0
2025-01-31 12:40:00,14.39,14.44,14.36,14.43,733738.0,13.8909,13.9392,13.862,13.9295,733738.0
2025-01-31 12:50:00,14.43,14.44,14.4,14.43,373604.0,13.9295,13.9392,13.9006,13.9295,373604.0
2025-01-31 13:00:00,14.42,14.43,14.37,14.38,282046.0,13.9199,13.9295,13.8716,13.8813,282046.0
2025-01-31 13:10:00,14.38,14.39,14.34,14.35,281338.0,13.8813,13.8909,13.8427,13.8523,281338.0
2025-01-31 13:20:00,14.35,14.37,14.31,14.32,458809.0,13.8523,13.8716,13.8137,13.8233,458809.0
2025-01-31 13:30:00,14.32,14.34,14.28,14.31,312192.0,13.8233,13.8427,13.7847,13.8137,312192.0
2025-01-31 13:40:00,14.3,14.36,14.3,14.35,294138.0,13.804,13.862,13.804,13.8523,294138.0
2025-01-31 13:50:00,14.35,14.36,14.34,14.35,266473.0,13.8523,13.862,13.8427,13.8523,266473.0
2025-01-31 14:00:00,14.34,14.37,14.28,14.29,763390.0,13.8427,13.8716,13.7847,13.7944,763390.0
2025-01-31 14:10:00,14.29,14.32,14.28,14.29,266272.0,13.7944,13.8233,13.7847,13.7944,266272.0
2025-01-31 14:20:00,14.29,14.3,14.26,14.28,253265.0,13.7944,13.804,13.7654,13.7847,253265.0
2025-01-31 14:30:00,14.28,14.3,14.27,14.29,214048.0,13.7847,13.804,13.7751,13.7944,214048.0
2025-01-31 14:40:00,14.29,14.3,14.26,14.29,191334.0,13.7944,13.804,13.7654,13.7944,191334.0
2025-01-31 14:50:00,14.3,14.3,14.26,14.28,283033.0,13.804,13.804,13.7654,13.7847,283033.0
2025-01-31 15:00:00,14.28,14.28,14.23,14.25,177799.0,13.7847,13.7847,13.7365,13.7558,177799.0
2025-01-31 15:10:00,14.24,14.26,14.23,14.26,155020.0,13.7461,13.7654,13.7365,13.7654,155020.0
2025-01-31 15:20:00,14.26,14.27,14.22,14.24,289900.0,13.7654,13.7751,13.7268,13.7461,289900.0
2025-01-31 15:30:00,14.24,14.25,14.22,14.25,183018.0,13.7461,13.7558,13.7268,13.7558,183018.0
2025-01-31 15:40:00,14.25,14.29,14.24,14.28,336120.0,13.7558,13.7944,13.7461,13.7847,336120.0
2025-01-31 15:50:00,14.27,14.28,14.21,14.22,1219194.0,13.7751,13.7847,13.7172,13.7268,1219194.0
2025-02-03 09:30:00,14.05,14.19,13.99,14.19,898872.0,13.5627,13.6979,13.5048,13.6979,898872.0
2025-02-03 09:40:00,14.19,14.2,14.06,14.07,418841.0,13.6979,13.7075,13.5724,13.582,418841.0
2025-02-03 09:50:00,14.08,14.08,14.02,14.05,334216.0,13.5917,13.5917,13.5338,13.5627,334216.0
2025-02-03 10:00:00,14.04,14.08,14.01,14.07,299069.0,13.5531,13.5917,13.5241,13.582,299069.0
2025-02-03 10:10:00,14.07,14.08,14.01,14.02,402200.0,13.582,13.5917,13.5241,13.5338,402200.0
2025-02-03 10:20:00,14.02,14.18,14.0,14.18,690147.0,13.5338,13.6882,13.5144,13.6882,690147.0
2025-02-03 10:30:00,14.18,14.2,14.13,14.15,356348.0,13.6882,13.7075,13.6399,13.6592,356348.0
2025-02-03 10:40:00,14.15,14.2,14.13,14.16,446865.0,13.6592,13.7075,13.6399,13.6689,446865.0
2025-02-03 10:50:00,14.16,14.24,14.16,14.23,413178.0,13.6689,13.7461,13.6689,13.7365,413178.0
2025-02-03 11:00:00,14.22,14.24,14.17,14.21,345323.0,13.7268,13.7461,13.6786,13.7172,345323.0
2025-02-03 11:10:00,14.21,14.24,14.19,14.21,462944.0,13.7172,13.7461,13.6979,13.7172,462944.0
2025-02-03 11:20:00,14.21,14.24,14.2,14.21,218141.0,13.7172,13.7461,13.7075,13.7172,218141.0
2025-02-03 11:30:00,14.21,14.23,14.19,14.2,242116.0,13.7172,13.7365,13.6979,13.7075,242116.0
2025-02-03 11:40:00,14.2,14.21,14.18,14.18,165511.0,13.7075,13.7172,13.6882,13.6882,165511.0
2025-02-03 11:50:00,14.18,14.23,14.18,14.22,385402.0,13.6882,13.7365,13.6882,13.7268,385402.0
2025-02-03 12:00:00,14.22,14.24,14.18,14.19,321452.0,13.7268,13.7461,13.6882,13.6979,321452.0
2025-02-03 12:10:00,14.2,14.22,14.17,14.18,248712.0,13.7075,13.7268,13.6786,13.6882,248712.0
2025-02-03 12:20:00,14.18,14.19,14.16,14.17,156506.0,13.6882,13.6979,13.6689,13.6786,156506.0
2025-02-03 12:30:00,14.18,14.19,14.14,14.18,193511.0,13.6882,13.6979,13.6496,13.6882,193511.0
2025-02-03 12:40:00,14.18,14.2,14.16,14.18,377891.0,13.6882,13.7075,13.6689,13.6882,377891.0
2025-02-03 12:50:00,14.18,14.19,14.13,14.15,208802.0,13.6882,13.6979,13.6399,13.6592,208802.0
2025-02-03 13:00:00,14.15,14.18,14.13,14.16,76453.0,13.6592,13.6882,13.6399,13.6689,76453.0
2025-02-03 13:10:00,14.15,14.21,14.15,14.21,184860.0,13.6592,13.7172,13.6592,13.7172,184860.0
2025-02-03 13:20:00,14.21,14.21,14.19,14.21,50484.0,13.7172,13.7172,13.6979,13.7172,50484.0
2025-02-03 13:30:00,14.21,14.22,14.19,14.2,137284.0,13.7172,13.7268,13.6979,13.7075,137284.0
2025-02-03 13:40:00,14.2,14.21,14.19,14.19,140966.0,13.7075,13.7172,13.6979,13.6979,140966.0
2025-02-03 13:50:00,14.2,14.22,14.19,14.2,137990.0,13.7075,13.7268,13.6979,13.7075,137990.0
2025-02-03 14:00:00,14.2,14.23,14.19,14.21,151621.0,13.7075,13.7365,13.6979,13.7172,151621.0
2025-02-03 14:10:00,14.21,14.23,14.21,14.22,141291.0,13.7172,13.7365,13.7172,13.7268,141291.0
2025-02-03 14:20:00,14.21,14.23,14.21,14.23,131499.0,13.7172,13.7365,13.7172,13.7365,131499.0
2025-02-03 14:30:00,14.23,14.24,14.22,14.23,73099.0,13.7365,13.7461,13.7268,13.7365,73099.0
2025-02-03 14:40:00,14.23,14.25,14.23,14.24,133886.0,13.7365,13.7558,13.7365,13.7461,133886.0
2025-02-03 14:50:00,14.23,14.24,14.21,14.21,91265.0,13.7365,13.7461,13.7172,13.7172,91265.0
2025-02-03 15:00:00,14.21,14.22,14.2,14.22,275637.0,13.7172,13.7268,13.7075,13.7268,275637.0
2025-02-03 15:10:00,14.21,14.23,14.19,14.2,134230.0,13.7172,13.7365,13.6979,13.7075,134230.0
2025-02-03 15:20:00,14.2,14.2,14.17,14.18,121707.0,13.7075,13.7075,13.6786,13.6882,121707.0
2025-02-03 15:30:00,14.17,14.18,14.17,14.18,90908.0,13.6786,13.6882,13.6786,13.6882,90908.0
2025-02-03 15:40:00,14.18,14.2,14.17,14.2,222972.0,13.6882,13.7075,13.6786,13.7075,222972.0
2025-02-03 15:50:00,14.2,14.22,14.19,14.22,615108.0,13.7075,13.7268,13.6979,13.7268,615108.0
2025-02-04 09:30:00,13.98,14.04,13.97,14.0,1310787.0,13.4951,13.5531,13.4855,13.5144,1310787.0
2025-02-04 09:40:00,14.0,14.2,14.0,14.2,541857.0,13.5144,13.7075,13.5144,13.7075,541857.0
2025-02-04 09:50:00,14.2,14.22,14.18,14.2,715864.0,13.7075,13.7268,13.6882,13.7075,715864.0
2025-02-04 10:00:00,14.2,14.22,14.19,14.22,605776.0,13.7075,13.7268,13.6979,13.7268,605776.0
2025-02-04 10:10:00,14.21,14.23,14.2,14.21,2138214.0,13.7172,13.7365,13.7075,13.7172,2138214.0
2025-02-04 10:20:00,14.21,14.21,14.12,14.14,443842.0,13.7172,13.7172,13.6303,13.6496,443842.0
2025-02-04 10:30:00,14.15,14.18,14.14,14.15,343574.0,13.6592,13.6882,13.6496,13.6592,343574.0
2025-02-04 10:40:00,14.16,14.18,14.14,14.16,331976.0,13.6689,13.6882,13.6496,13.6689,331976.0
2025-02-04 10:50:00,14.16,14.16,14.13,14.13,266944.0,13.6689,13.6689,13.6399,13.6399,266944.0
2025-02-04 11:00:00,14.13,14.15,14.12,14.14,225208.0,13.6399,13.6592,13.6303,13.6496,225208.0
2025-02-04 11:10:00,14.14,14.15,14.09,14.15,240259.0,13.6496,13.6592,13.6013,13.6592,240259.0
2025-02-04 11:20:00,14.14,14.16,14.13,14.16,348055.0,13.6496,13.6689,13.6399,13.6689,348055.0
2025-02-04 11:30:00,14.15,14.16,14.14,14.15,214326.0,13.6592,13.6689,13.6496,13.6592,214326.0
2025-02-04 11:40:00,14.14,14.16,14.12,14.16,231540.0,13.6496,13.6689,13.6303,13.6689,231540.0
2025-02-04 11:50:00,14.15,14.18,14.15,14.16,157918.0,13.6592,13.6882,13.6592,13.6689,157918.0
2025-02-04 12:00:00,14.17,14.19,14.16,14.19,186567.0,13.6786,13.6979,13.6689,13.6979,186567.0
2025-02-04 12:10:00,14.19,14.2,14.17,14.18,270190.0,13.6979,13.7075,13.6786,13.6882,270190.0
2025-02-04 12:20:00,14.18,14.18,14.16,14.18,126757.0,13.6882,13.6882,13.6689,13.6882,126757.0
2025-02-04 12:30:00,14.17,14.18,14.15,14.16,144214.0,13.6786,13.6882,13.6592,13.6689,144214.0
2025-02-04 12:40:00,14.15,14.16,14.13,14.15,139310.0,13.6592,13.6689,13.6399,13.6592,139310.0
2025-02-04 12:50:00,14.15,14.17,14.14,14.15,195876.0,13.6592,13.6786,13.6496,13.6592,195876.0
2025-02-04 13:00:00,14.15,14.19,14.13,14.18,198985.0,13.6592,13.6979,13.6399,13.6882,198985.0
2025-02-04 13:10:00,14.19,14.19,14.15,14.18,167868.0,13.6979,13.6979,13.6592,13.6882,167868.0
2025-02-04 13:20:00,14.18,14.19,14.17,14.18,129301.0,13.6882,13.6979,13.6786,13.6882,129301.0
2025-02-04 13:30:00,14.18,14.18,14.16,14.17,118780.0,13.6882,13.6882,13.6689,13.6786,118780.0
2025-02-04 13:40:00,14.17,14.17,14.15,14.17,83693.0,13.6786,13.6786,13.6592,13.6786,83693.0
2025-02-04 13:50:00,14.16,14.19,14.15,14.18,87405.0,13.6689,13.6979,13.6592,13.6882,87405.0
2025-02-04 14:00:00,14.18,14.2,14.17,14.18,168860.0,13.6882,13.7075,13.6786,13.6882,168860.0
2025-02-04 14:10:00,14.17,14.18,14.16,14.17,105201.0,13.6786,13.6882,13.6689,13.6786,105201.0
2025-02-04 14:20:00,14.17,14.18,14.16,14.17,153974.0,13.6786,13.6882,13.6689,13.6786,153974.0
2025-02-04 14:30:00,14.17,14.17,14.13,14.15,165680.0,13.6786,13.6786,13.6399,13.6592,165680.0
2025-02-04 14:40:00,14.15,14.15,14.12,14.13,186523.0,13.6592,13.6592,13.6303,13.6399,186523.0
2025-02-04 14:50:00,14.13,14.14,14.11,14.13,349287.0,13.6399,13.6496,13.6206,13.6399,349287.0
2025-02-04 15:00:00,14.13,14.13,14.1,14.12,253706.0,13.6399,13.6399,13.611,13.6303,253706.0
2025-02-04 15:10:00,14.11,14.13,14.11,14.11,139570.0,13.6206,13.6399,13.6206,13.6206,139570.0
2025-02-04 15:20:00,14.11,14.11,14.08,14.09,149869.0,13.6206,13.6206,13.5917,13.6013,149869.0
2025-02-04 15:30:00,14.08,14.11,14.07,14.1,377404.0,13.5917,13.6206,13.582,13.611,377404.0
2025-02-04 15:40:00,14.1,14.12,14.09,14.12,242309.0,13.611,13.6303,13.6013,13.6303,242309.0
2025-02-04 15:50:00,14.11,14.14,14.11,14.12,802938.0,13.6206,13.6496,13.6206,13.6303,802938.0
2025-02-05 09:30:00,13.99,14.0,13.91,13.92,458851.0,13.5048,13.5144,13.4276,13.4372,458851.0
2025-02-05 09:40:00,13.91,13.97,13.9,13.96,304245.0,13.4276,13.4855,13.4179,13.4758,304245.0
2025-02-05 09:50:00,13.96,13.98,13.93,13.95,303792.0,13.4758,13.4951,13.4469,13.4662,303792.0
2025-02-05 10:00:00,13.96,14.0,13.95,13.99,286630.0,13.4758,13.5144,13.4662,13.5048,286630.0
2025-02-05 10:10:00,14.0,14.01,13.98,13.99,211823.0,13.5144,13.5241,13.4951,13.5048,211823.0
2025-02-05 10:20:00,13.99,14.03,13.98,14.02,253435.0,13.5048,13.5434,13.4951,13.5338,253435.0
2025-02-05 10:30:00,14.01,14.02,13.99,13.99,234024.0,13.5241,13.5338,13.5048,13.5048,234024.0
2025-02-05 10:40:00,14.0,14.0,13.94,13.96,267319.0,13.5144,13.5144,13.4565,13.4758,267319.0
2025-02-05 10:50:00,13.96,13.97,13.91,13.92,386936.0,13.4758,13.4855,13.4276,13.4372,386936.0
2025-02-05 11:00:00,13.92,13.93,13.9,13.91,158665.0,13.4372,13.4469,13.4179,13.4276,158665.0
2025-02-05 11:10:00,13.91,13.91,13.88,13.88,213293.0,13.4276,13.4276,13.3986,13.3986,213293.0
2025-02-05 11:20:00,13.88,13.92,13.88,13.91,217649.0,13.3986,13.4372,13.3986,13.4276,217649.0
2025-02-05 11:30:00,13.91,13.93,13.9,13.92,145357.0,13.4276,13.4469,13.4179,13.4372,145357.0
2025-02-05 11:40:00,13.92,13.92,13.89,13.9,163000.0,13.4372,13.4372,13.4083,13.4179,163000.0
2025-02-05 11:50:00,13.89,13.91,13.89,13.91,153021.0,13.4083,13.4276,13.4083,13.4276,153021.0
2025-02-05 12:00:00,13.9,13.93,13.9,13.93,203890.0,13.4179,13.4469,13.4179,13.4469,203890.0
2025-02-05 12:10:00,13.92,13.93,13.91,13.93,135657.0,13.4372,13.4469,13.4276,13.4469,135657.0
2025-02-05 12:20:00,13.93,13.94,13.92,13.92,87008.0,13.4469,13.4565,13.4372,13.4372,87008.0
2025-02-05 12:30:00,13.93,13.94,13.91,13.92,124211.0,13.4469,13.4565,13.4276,13.4372,124211.0
2025-02-05 12:40:00,13.91,13.93,13.91,13.92,72965.0,13.4276,13.4469,13.4276,13.4372,72965.0
2025-02-05 12:50:00,13.92,13.94,13.91,13.94,185099.0,13.4372,13.4565,13.4276,13.4565,185099.0
2025-02-05 13:00:00,13.93,13.94,13.92,13.93,58066.0,13.4469,13.4565,13.4372,13.4469,58066.0
2025-02-05 13:10:00,13.93,13.93,13.91,13.92,105562.0,13.4469,13.4469,13.4276,13.4372,105562.0
2025-02-05 13:20:00,13.92,13.93,13.9,13.92,140316.0,13.4372,13.4469,13.4179,13.4372,140316.0
2025-02-05 13:30:00,13.91,13.92,13.89,13.91,230109.0,13.4276,13.4372,13.4083,13.4276,230109.0
2025-02-05 13:40:00,13.9,13.91,13.89,13.91,269845.0,13.4179,13.4276,13.4083,13.4276,269845.0
2025-02-05 13:50:00,13.91,13.91,13.9,13.91,144728.0,13.4276,13.4276,13.4179,13.4276,144728.0
2025-02-05 14:00:00,13.91,13.96,13.9,13.96,312084.0,13.4276,13.4758,13.4179,13.4758,312084.0
2025-02-05 14:10:00,13.95,13.96,13.94,13.96,165812.0,13.4662,13.4758,13.4565,13.4758,165812.0
2025-02-05 14:20:00,13.95,13.97,13.95,13.96,131451.0,13.4662,13.4855,13.4662,13.4758,131451.0
2025-02-05 14:30:00,13.96,13.98,13.95,13.98,233002.0,13.4758,13.4951,13.4662,13.4951,233002.0
2025-02-05 14:40:00,13.97,13.98,13.94,13.94,146958.0,13.4855,13.4951,13.4565,13.4565,146958.0
2025-02-05 14:50:00,13.95,13.96,13.93,13.93,104610.0,13.4662,13.4758,13.4469,13.4469,104610.0
2025-02-05 15:00:00,13.93,13.96,13.92,13.94,169165.0,13.4469,13.4758,13.4372,13.4565,169165.0
2025-02-05 15:10:00,13.94,13.95,13.93,13.93,135943.0,13.4565,13.4662,13.4469,13.4469,135943.0
2025-02-05 15:20:00,13.93,13.94,13.91,13.92,212253.0,13.4469,13.4565,13.4276,13.4372,212253.0
2025-02-05 15:30:00,13.92,13.92,13.88,13.9,409312.0,13.4372,13.4372,13.3986,13.4179,409312.0
2025-02-05 15:40:00,13.89,13.9,13.88,13.9,205443.0,13.4083,13.4179,13.3986,13.4179,205443.0
2025-02-05 15:50:00,13.9,13.92,13.88,13.92,1080253.0,13.4179,13.4372,13.3986,13.4372,1080253.0
2025-02-06 09:30:00,14.0,14.06,13.95,14.03,390984.0,13.5144,13.5724,13.4662,13.5434,390984.0
2025-02-06 09:40:00,14.04,14.04,13.98,14.0,376676.0,13.5531,13.5531,13.4951,13.5144,376676.0
2025-02-06 09:50:00,13.99,14.0,13.95,13.98,911869.0,13.5048,13.5144,13.4662,13.4951,911869.0
2025-02-06 10:00:00,13.98,14.01,13.92,13.99,1086669.0,13.4951,13.5241,13.4372,13.5048,1086669.0
2025-02-06 10:10:00,13.98,13.99,13.94,13.96,296852.0,13.4951,13.5048,13.4565,13.4758,296852.0
2025-02-06 10:20:00,13.96,14.0,13.95,13.98,653499.0,13.4758,13.5144,13.4662,13.4951,653499.0
2025-02-06 10:30:00,13.97,13.98,13.9,13.91,721248.0,13.4855,13.4951,13.4179,13.4276,721248.0
2025-02-06 10:40:00,13.92,13.93,13.88,13.9,436934.0,13.4372,13.4469,13.3986,13.4179,436934.0
2025-02-06 10:50:00,13.9,13.93,13.89,13.92,548608.0,13.4179,13.4469,13.4083,13.4372,548608.0
2025-02-06 11:00:00,13.92,13.96,13.9,13.96,271297.0,13.4372,13.4758,13.4179,13.4758,271297.0
2025-02-06 11:10:00,13.95,13.96,13.92,13.94,207917.0,13.4662,13.4758,13.4372,13.4565,207917.0
2025-02-06 11:20:00,13.93,13.95,13.93,13.94,215426.0,13.4469,13.4662,13.4469,13.4565,215426.0
2025-02-06 11:30:00,13.95,13.95,13.91,13.91,377716.0,13.4662,13.4662,13.4276,13.4276,377716.0
2025-02-06 11:40:00,13.92,13.92,13.91,13.92,167461.0,13.4372,13.4372,13.4276,13.4372,167461.0
2025-02-06 11:50:00,13.91,13.94,13.91,13.93,373858.0,13.4276,13.4565,13.4276,13.4469,373858.0
2025-02-06 12:00:00,13.93,13.93,13.91,13.93,140823.0,13.4469,13.4469,13.4276,13.4469,140823.0
2025-02-06 12:10:00,13.92,13.93,13.9,13.91,212035.0,13.4372,13.4469,13.4179,13.4276,212035.0
2025-02-06 12:20:00,13.91,13.92,13.9,13.91,212181.0,13.4276,13.4372,13.4179,13.4276,212181.0
2025-02-06 12:30:00,13.91,13.93,13.9,13.93,159390.0,13.4276,13.4469,13.4179,13.4469,159390.0
2025-02-06 12:40:00,13.93,13.94,13.91,13.93,140083.0,13.4469,13.4565,13.4276,13.4469,140083.0
2025-02-06 12:50:00,13.93,13.93,13.9,13.91,194075.0,13.4469,13.4469,13.4179,13.4276,194075.0
2025-02-06 13:00:00,13.91,13.93,13.9,13.92,237464.0,13.4276,13.4469,13.4179,13.4372,237464.0
2025-02-06 13:10:00,13.92,13.93,13.91,13.93,243689.0,13.4372,13.4469,13.4276,13.4469,243689.0
2025-02-06 13:20:00,13.93,13.94,13.9,13.94,265251.0,13.4469,13.4565,13.4179,13.4565,265251.0
2025-02-06 13:30:00,13.93,13.96,13.93,13.96,257731.0,13.4469,13.4758,13.4469,13.4758,257731.0
2025-02-06 13:40:00,13.96,13.96,13.92,13.93,201881.0,13.4758,13.4758,13.4372,13.4469,201881.0
2025-02-06 13:50:00,13.93,13.93,13.9,13.92,167729.0,13.4469,13.4469,13.4179,13.4372,167729.0
2025-02-06 14:00:00,13.92,13.92,13.89,13.89,136187.0,13.4372,13.4372,13.4083,13.4083,136187.0
2025-02-06 14:10:00,13.89,13.91,13.88,13.91,330314.0,13.4083,13.4276,13.3986,13.4276,330314.0
2025-02-06 14:20:00,13.91,13.92,13.9,13.91,241900.0,13.4276,13.4372,13.4179,13.4276,241900.0
2025-02-06 14:30:00,13.91,13.91,13.87,13.88,242279.0,13.4276,13.4276,13.389,13.3986,242279.0
2025-02-06 14:40:00,13.87,13.88,13.85,13.86,184053.0,13.389,13.3986,13.3697,13.3793,184053.0
2025-02-06 14:50:00,13.86,13.87,13.85,13.86,236424.0,13.3793,13.389,13.3697,13.3793,236424.0
2025-02-06 15:00:00,13.86,13.87,13.84,13.85,219975.0,13.3793,13.389,13.36,13.3697,219975.0
2025-02-06 15:10:00,13.85,13.87,13.83,13.86,401525.0,13.3697,13.389,13.3503,13.3793,401525.0
2025-02-06 15:20:00,13.86,13.87,13.85,13.85,188376.0,13.3793,13.389,13.3697,13.3697,188376.0
2025-02-06 15:30:00,13.86,13.86,13.84,13.86,539754.0,13.3793,13.3793,13.36,13.3793,539754.0
2025-02-06 15:40:00,13.86,13.86,13.84,13.86,333749.0,13.3793,13.3793,13.36,13.3793,333749.0
2025-02-06 15:50:00,13.86,13.89,13.84,13.87,1143138.0,13.3793,13.4083,13.36,13.389,1143138.0
2025-02-07 09:30:00,13.91,13.93,13.82,13.82,515589.0,13.4276,13.4469,13.3407,13.3407,515589.0
2025-02-07 09:40:00,13.83,13.83,13.77,13.79,733449.0,13.3503,13.3503,13.2924,13.3117,733449.0
2025-02-07 09:50:00,13.79,13.82,13.76,13.82,733045.0,13.3117,13.3407,13.2828,13.3407,733045.0
2025-02-07 10:00:00,13.81,13.86,13.78,13.85,261817.0,13.331,13.3793,13.3021,13.3697,261817.0
2025-02-07 10:10:00,13.84,13.85,13.8,13.81,450268.0,13.36,13.3697,13.3214,13.331,450268.0
2025-02-07 10:20:00,13.82,13.82,13.77,13.78,345390.0,13.3407,13.3407,13.2924,13.3021,345390.0
2025-02-07 10:30:00,13.78,13.78,13.75,13.77,266703.0,13.3021,13.3021,13.2731,13.2924,266703.0
2025-02-07 10:40:00,13.78,13.8,13.76,13.77,287959.0,13.3021,13.3214,13.2828,13.2924,287959.0
2025-02-07 10:50:00,13.77,13.8,13.72,13.76,453640.0,13.2924,13.3214,13.2442,13.2828,453640.0
2025-02-07 11:00:00,13.76,13.76,13.7,13.73,292138.0,13.2828,13.2828,13.2249,13.2538,292138.0
2025-02-07 11:10:00,13.72,13.73,13.68,13.72,454005.0,13.2442,13.2538,13.2055,13.2442,454005.0
2025-02-07 11:20:00,13.72,13.73,13.69,13.7,237450.0,13.2442,13.2538,13.2152,13.2249,237450.0
2025-02-07 11:30:00,13.7,13.71,13.68,13.69,242308.0,13.2249,13.2345,13.2055,13.2152,242308.0
2025-02-07 11:40:00,13.68,13.68,13.64,13.65,237186.0,13.2055,13.2055,13.1669,13.1766,237186.0
2025-02-07 11:50:00,13.65,13.66,13.63,13.63,357826.0,13.1766,13.1862,13.1573,13.1573,357826.0
2025-02-07 12:00:00,13.64,13.67,13.63,13.66,329991.0,13.1669,13.1959,13.1573,13.1862,329991.0
2025-02-07 12:10:00,13.65,13.65,13.61,13.63,273302.0,13.1766,13.1766,13.138,13.1573,273302.0
2025-02-07 12:20:00,13.63,13.66,13.62,13.64,236039.0,13.1573,13.1862,13.1476,13.1669,236039.0
2025-02-07 12:30:00,13.63,13.66,13.62,13.62,344475.0,13.1573,13.1862,13.1476,13.1476,344475.0
2025-02-07 12:40:00,13.63,13.65,13.62,13.64,272058.0,13.1573,13.1766,13.1476,13.1669,272058.0
2025-02-07 12:50:00,13.64,13.66,13.63,13.65,303555.0,13.1669,13.1862,13.1573,13.1766,303555.0
2025-02-07 13:00:00,13.65,13.66,13.63,13.64,367085.0,13.1766,13.1862,13.1573,13.1669,367085.0
2025-02-07 13:10:00,13.64,13.66,13.63,13.65,219903.0,13.1669,13.1862,13.1573,13.1766,219903.0
2025-02-07 13:20:00,13.65,13.69,13.64,13.69,317365.0,13.1766,13.2152,13.1669,13.2152,317365.0
2025-02-07 13:30:00,13.69,13.71,13.68,13.7,151949.0,13.2152,13.2345,13.2055,13.2249,151949.0
2025-02-07 13:40:00,13.7,13.71,13.66,13.7,463523.0,13.2249,13.2345,13.1862,13.2249,463523.0
2025-02-07 13:50:00,13.7,13.71,13.68,13.69,619677.0,13.2249,13.2345,13.2055,13.2152,619677.0
2025-02-07 14:00:00,13.69,13.75,13.68,13.75,459734.0,13.2152,13.2731,13.2055,13.2731,459734.0
2025-02-07 14:10:00,13.75,13.75,13.73,13.74,217015.0,13.2731,13.2731,13.2538,13.2635,217015.0
2025-02-07 14:20:00,13.73,13.74,13.7,13.7,312653.0,13.2538,13.2635,13.2249,13.2249,312653.0
2025-02-07 14:30:00,13.7,13.72,13.7,13.71,202154.0,13.2249,13.2442,13.2249,13.2345,202154.0
2025-02-07 14:40:00,13.71,13.72,13.7,13.71,1177887.0,13.2345,13.2442,13.2249,13.2345,1177887.0
2025-02-07 14:50:00,13.71,13.75,13.71,13.75,275773.0,13.2345,13.2731,13.2345,13.2731,275773.0
2025-02-07 15:00:00,13.74,13.75,13.72,13.73,237303.0,13.2635,13.2731,13.2442,13.2538,237303.0
2025-02-07 15:10:00,13.73,13.73,13.71,13.71,180247.0,13.2538,13.2538,13.2345,13.2345,180247.0
2025-02-07 15:20:00,13.71,13.72,13.7,13.71,176859.0,13.2345,13.2442,13.2249,13.2345,176859.0
2025-02-07 15:30:00,13.71,13.71,13.7,13.71,145132.0,13.2345,13.2345,13.2249,13.2345,145132.0
2025-02-07 15:40:00,13.71,13.72,13.7,13.72,313042.0,13.2345,13.2442,13.2249,13.2442,313042.0
2025-02-07 15:50:00,13.71,13.73,13.7,13.73,1046629.0,13.2345,13.2538,13.2249,13.2538,1046629.0
2025-02-10 09:30:00,13.82,13.86,13.8,13.84,388204.0,13.3407,13.3793,13.3214,13.36,388204.0
2025-02-10 09:40:00,13.84,13.86,13.79,13.85,537275.0,13.36,13.3793,13.3117,13.3697,537275.0
2025-02-10 09:50:00,13.85,13.9,13.84,13.9,217900.0,13.3697,13.4179,13.36,13.4179,217900.0
2025-02-10 10:00:00,13.89,13.94,13.89,13.93,260816.0,13.4083,13.4565,13.4083,13.4469,260816.0
2025-02-10 10:10:00,13.94,13.96,13.92,13.93,263803.0,13.4565,13.4758,13.4372,13.4469,263803.0
2025-02-10 10:20:00,13.93,13.95,13.91,13.93,346581.0,13.4469,13.4662,13.4276,13.4469,346581.0
2025-02-10 10:30:00,13.93,13.94,13.9,13.91,162162.0,13.4469,13.4565,13.4179,13.4276,162162.0
2025-02-10 10:40:00,13.91,13.94,13.9,13.94,186120.0,13.4276,13.4565,13.4179,13.4565,186120.0
2025-02-10 10:50:00,13.94,13.95,13.91,13.92,217380.0,13.4565,13.4662,13.4276,13.4372,217380.0
2025-02-10 11:00:00,13.91,13.94,13.91,13.94,212916.0,13.4276,13.4565,13.4276,13.4565,212916.0
2025-02-10 11:10:00,13.94,13.96,13.93,13.94,225760.0,13.4565,13.4758,13.4469,13.4565,225760.0
2025-02-10 11:20:00,13.94,13.95,13.91,13.92,247420.0,13.4565,13.4662,13.4276,13.4372,247420.0
2025-02-10 11:30:00,13.92,13.93,13.89,13.9,503621.0,13.4372,13.4469,13.4083,13.4179,503621.0
2025-02-10 11:40:00,13.91,13.93,13.9,13.91,192323.0,13.4276,13.4469,13.4179,13.4276,192323.0
2025-02-10 11:50:00,13.92,13.92,13.89,13.89,128679.0,13.4372,13.4372,13.4083,13.4083,128679.0
2025-02-10 12:00:00,13.9,13.94,13.89,13.94,160342.0,13.4179,13.4565,13.4083,13.4565,160342.0
2025-02-10 12:10:00,13.94,13.95,13.92,13.93,326509.0,13.4565,13.4662,13.4372,13.4469,326509.0
2025-02-10 12:20:00,13.93,13.94,13.92,13.94,164863.0,13.4469,13.4565,13.4372,13.4565,164863.0
2025-02-10 12:30:00,13.94,13.95,13.93,13.95,145505.0,13.4565,13.4662,13.4469,13.4662,145505.0
2025-02-10 12:40:00,13.95,13.95,13.92,13.93,190864.0,13.4662,13.4662,13.4372,13.4469,190864.0
2025-02-10 12:50:00,13.94,13.95,13.93,13.94,126274.0,13.4565,13.4662,13.4469,13.4565,126274.0
2025-02-10 13:00:00,13.94,13.95,13.91,13.93,189404.0,13.4565,13.4662,13.4276,13.4469,189404.0
2025-02-10 13:10:00,13.93,13.93,13.9,13.92,187904.0,13.4469,13.4469,13.4179,13.4372,187904.0
2025-02-10 13:20:00,13.91,13.92,13.88,13.88,229987.0,13.4276,13.4372,13.3986,13.3986,229987.0
2025-02-10 13:30:00,13.88,13.89,13.86,13.87,309934.0,13.3986,13.4083,13.3793,13.389,309934.0
2025-02-10 13:40:00,13.87,13.9,13.87,13.9,296617.0,13.389,13.4179,13.389,13.4179,296617.0
2025-02-10 13:50:00,13.9,13.9,13.88,13.88,160180.0,13.4179,13.4179,13.3986,13.3986,160180.0
2025-02-10 14:00:00,13.88,13.89,13.87,13.87,146711.0,13.3986,13.4083,13.389,13.389,146711.0
2025-02-10 14:10:00,13.87,13.89,13.86,13.88,186346.0,13.389,13.4083,13.3793,13.3986,186346.0
2025-02-10 14:20:00,13.88,13.88,13.85,13.86,161902.0,13.3986,13.3986,13.3697,13.3793,161902.0
2025-02-10 14:30:00,13.86,13.86,13.84,13.85,240483.0,13.3793,13.3793,13.36,13.3697,240483.0
2025-02-10 14:40:00,13.86,13.88,13.85,13.87,192956.0,13.3793,13.3986,13.3697,13.389,192956.0
2025-02-10 14:50:00,13.87,13.87,13.85,13.86,122468.0,13.389,13.389,13.3697,13.3793,122468.0
2025-02-10 15:00:00,13.86,13.86,13.85,13.86,144424.0,13.3793,13.3793,13.3697,13.3793,144424.0
2025-02-10 15:10:00,13.86,13.86,13.83,13.85,188609.0,13.3793,13.3793,13.3503,13.3697,188609.0
2025-02-10 15:20:00,13.85,13.85,13.84,13.84,121946.0,13.3697,13.3697,13.36,13.36,121946.0
2025-02-10 15:30:00,13.85,13.85,13.84,13.85,176611.0,13.3697,13.3697,13.36,13.3697,176611.0
2025-02-10 15:40:00,13.85,13.89,13.84,13.88,439965.0,13.3697,13.4083,13.36,13.3986,439965.0
2025-02-10 15:50:00,13.88,13.89,13.87,13.89,829104.0,13.3986,13.4083,13.389,13.4083,829104.0
2025-02-11 09:30:00,14.0,14.0,13.88,13.93,695220.0,13.5144,13.5144,13.3986,13.4469,695220.0
2025-02-11 09:40:00,13.93,13.94,13.81,13.82,561412.0,13.4469,13.4565,13.331,13.3407,561412.0
2025-02-11 09:50:00,13.82,13.84,13.8,13.83,517611.0,13.3407,13.36,13.3214,13.3503,517611.0
2025-02-11 10:00:00,13.84,13.84,13.81,13.83,317849.0,13.36,13.36,13.331,13.3503,317849.0
2025-02-11 10:10:00,13.82,13.82,13.8,13.81,312982.0,13.3407,13.3407,13.3214,13.331,312982.0
2025-02-11 10:20:00,13.81,13.82,13.79,13.8,293166.0,13.331,13.3407,13.3117,13.3214,293166.0
2025-02-11 10:30:00,13.8,13.86,13.79,13.86,378593.0,13.3214,13.3793,13.3117,13.3793,378593.0
2025-02-11 10:40:00,13.86,13.87,13.84,13.86,469708.0,13.3793,13.389,13.36,13.3793,469708.0
2025-02-11 10:50:00,13.86,13.87,13.84,13.85,227157.0,13.3793,13.389,13.36,13.3697,227157.0
2025-02-11 11:00:00,13.85,13.86,13.84,13.86,310525.0,13.3697,13.3793,13.36,13.3793,310525.0
2025-02-11 11:10:00,13.86,13.86,13.84,13.86,170916.0,13.3793,13.3793,13.36,13.3793,170916.0
2025-02-11 11:20:00,13.86,13.87,13.84,13.85,141559.0,13.3793,13.389,13.36,13.3697,141559.0
2025-02-11 11:30:00,13.85,13.86,13.83,13.83,368441.0,13.3697,13.3793,13.3503,13.3503,368441.0
2025-02-11 11:40:00,13.84,13.86,13.82,13.84,349110.0,13.36,13.3793,13.3407,13.36,349110.0
2025-02-11 11:50:00,13.85,13.88,13.84,13.87,310230.0,13.3697,13.3986,13.36,13.389,310230.0
2025-02-11 12:00:00,13.88,13.88,13.85,13.86,246381.0,13.3986,13.3986,13.3697,13.3793,246381.0
2025-02-11 12:10:00,13.87,13.89,13.86,13.88,240481.0,13.389,13.4083,13.3793,13.3986,240481.0
2025-02-11 12:20:00,13.88,13.89,13.87,13.88,85124.0,13.3986,13.4083,13.389,13.3986,85124.0
2025-02-11 12:30:00,13.88,13.9,13.87,13.87,280291.0,13.3986,13.4179,13.389,13.389,280291.0
2025-02-11 12:40:00,13.87,13.88,13.86,13.86,141609.0,13.389,13.3986,13.3793,13.3793,141609.0
2025-02-11 12:50:00,13.86,13.89,13.86,13.88,317346.0,13.3793,13.4083,13.3793,13.3986,317346.0
2025-02-11 13:00:00,13.88,13.9,13.87,13.87,140598.0,13.3986,13.4179,13.389,13.389,140598.0
2025-02-11 13:10:00,13.88,13.9,13.87,13.89,233276.0,13.3986,13.4179,13.389,13.4083,233276.0
2025-02-11 13:20:00,13.9,13.9,13.88,13.88,147674.0,13.4179,13.4179,13.3986,13.3986,147674.0
2025-02-11 13:30:00,13.88,13.92,13.88,13.92,346824.0,13.3986,13.4372,13.3986,13.4372,346824.0
2025-02-11 13:40:00,13.92,13.94,13.91,13.92,257882.0,13.4372,13.4565,13.4276,13.4372,257882.0
2025-02-11 13:50:00,13.92,13.93,13.91,13.91,201726.0,13.4372,13.4469,13.4276,13.4276,201726.0
2025-02-11 14:00:00,13.92,13.93,13.91,13.91,424930.0,13.4372,13.4469,13.4276,13.4276,424930.0
2025-02-11 14:10:00,13.91,13.94,13.91,13.94,195235.0,13.4276,13.4565,13.4276,13.4565,195235.0
2025-02-11 14:20:00,13.94,13.94,13.93,13.93,156516.0,13.4565,13.4565,13.4469,13.4469,156516.0
2025-02-11 14:30:00,13.94,13.94,13.93,13.93,344789.0,13.4565,13.4565,13.4469,13.4469,344789.0
2025-02-11 14:40:00,13.93,13.95,13.91,13.91,365673.0,13.4469,13.4662,13.4276,13.4276,365673.0
2025-02-11 14:50:00,13.92,13.93,13.91,13.92,308610.0,13.4372,13.4469,13.4276,13.4372,308610.0
2025-02-11 15:00:00,13.92,13.92,13.91,13.91,126459.0,13.4372,13.4372,13.4276,13.4276,126459.0
2025-02-11 15:10:00,13.92,13.93,13.9,13.92,482263.0,13.4372,13.4469,13.4179,13.4372,482263.0
2025-02-11 15:20:00,13.92,13.93,13.9,13.93,339494.0,13.4372,13.4469,13.4179,13.4469,339494.0
2025-02-11 15:30:00,13.93,13.95,13.92,13.95,684502.0,13.4469,13.4662,13.4372,13.4662,684502.0
2025-02-11 15:40:00,13.95,13.99,13.94,13.98,1046073.0,13.4662,13.5048,13.4565,13.4951,1046073.0
2025-02-11 15:50:00,13.99,14.0,13.97,14.0,1569025.0,13.5048,13.5144,13.4855,13.5144,1569025.0
2025-02-12 09:30:00,13.8,13.86,13.8,13.83,347783.0,13.3214,13.3793,13.3214,13.3503,347783.0
2025-02-12 09:40:00,13.82,13.82,13.78,13.79,223418.0,13.3407,13.3407,13.3021,13.3117,223418.0
2025-02-12 09:50:00,13.79,13.84,13.78,13.83,415815.0,13.3117,13.36,13.3021,13.3503,415815.0
2025-02-12 10:00:00,13.82,13.86,13.8,13.84,420348.0,13.3407,13.3793,13.3214,13.36,420348.0
2025-02-12 10:10:00,13.84,13.85,13.78,13.79,197552.0,13.36,13.3697,13.3021,13.3117,197552.0
2025-02-12 10:20:00,13.79,13.81,13.78,13.78,218524.0,13.3117,13.331,13.3021,13.3021,218524.0
2025-02-12 10:30:00,13.79,13.81,13.74,13.76,1158384.0,13.3117,13.331,13.2635,13.2828,1158384.0
2025-02-12 10:40:00,13.75,13.76,13.72,13.73,368742.0,13.2731,13.2828,13.2442,13.2538,368742.0
2025-02-12 10:50:00,13.73,13.74,13.7,13.71,223793.0,13.2538,13.2635,13.2249,13.2345,223793.0
2025-02-12 11:00:00,13.7,13.71,13.67,13.68,730828.0,13.2249,13.2345,13.1959,13.2055,730828.0
2025-02-12 11:10:00,13.68,13.69,13.66,13.66,329476.0,13.2055,13.2152,13.1862,13.1862,329476.0
2025-02-12 11:20:00,13.67,13.67,13.64,13.66,408093.0,13.1959,13.1959,13.1669,13.1862,408093.0
2025-02-12 11:30:00,13.66,13.66,13.63,13.63,562343.0,13.1862,13.1862,13.1573,13.1573,562343.0
2025-02-12 11:40:00,13.63,13.66,13.62,13.63,631720.0,13.1573,13.1862,13.1476,13.1573,631720.0
2025-02-12 11:50:00,13.63,13.73,13.63,13.73,436180.0,13.1573,13.2538,13.1573,13.2538,436180.0
2025-02-12 12:00:00,13.73,13.74,13.65,13.69,450052.0,13.2538,13.2635,13.1766,13.2152,450052.0
2025-02-12 12:10:00,13.69,13.72,13.67,13.71,196791.0,13.2152,13.2442,13.1959,13.2345,196791.0
2025-02-12 12:20:00,13.71,13.74,13.71,13.71,144110.0,13.2345,13.2635,13.2345,13.2345,144110.0
2025-02-12 12:30:00,13.71,13.73,13.68,13.7,187902.0,13.2345,13.2538,13.2055,13.2249,187902.0
2025-02-12 12:40:00,13.7,13.7,13.65,13.67,237297.0,13.2249,13.2249,13.1766,13.1959,237297.0
2025-02-12 12:50:00,13.67,13.71,13.66,13.69,293363.0,13.1959,13.2345,13.1862,13.2152,293363.0
2025-02-12 13:00:00,13.69,13.7,13.66,13.67,179405.0,13.2152,13.2249,13.1862,13.1959,179405.0
2025-02-12 13:10:00,13.68,13.71,13.67,13.7,133578.0,13.2055,13.2345,13.1959,13.2249,133578.0
2025-02-12 13:20:00,13.7,13.72,13.69,13.69,257480.0,13.2249,13.2442,13.2152,13.2152,257480.0
2025-02-12 13:30:00,13.69,13.7,13.66,13.67,174315.0,13.2152,13.2249,13.1862,13.1959,174315.0
2025-02-12 13:40:00,13.67,13.67,13.64,13.64,233583.0,13.1959,13.1959,13.1669,13.1669,233583.0
2025-02-12 13:50:00,13.64,13.67,13.64,13.66,125708.0,13.1669,13.1959,13.1669,13.1862,125708.0
2025-02-12 14:00:00,13.67,13.68,13.65,13.66,144133.0,13.1959,13.2055,13.1766,13.1862,144133.0
2025-02-12 14:10:00,13.66,13.67,13.64,13.64,211487.0,13.1862,13.1959,13.1669,13.1669,211487.0
2025-02-12 14:20:00,13.64,13.66,13.63,13.66,135352.0,13.1669,13.1862,13.1573,13.1862,135352.0
2025-02-12 14:30:00,13.66,13.68,13.65,13.67,168754.0,13.1862,13.2055,13.1766,13.1959,168754.0
2025-02-12 14:40:00,13.67,13.68,13.66,13.67,114759.0,13.1959,13.2055,13.1862,13.1959,114759.0
2025-02-12 14:50:00,13.67,13.69,13.66,13.69,111353.0,13.1959,13.2152,13.1862,13.2152,111353.0
2025-02-12 15:00:00,13.69,13.71,13.67,13.71,147134.0,13.2152,13.2345,13.1959,13.2345,147134.0
2025-02-12 15:10:00,13.71,13.71,13.68,13.69,105648.0,13.2345,13.2345,13.2055,13.2152,105648.0
2025-02-12 15:20:00,13.69,13.7,13.67,13.68,143631.0,13.2152,13.2249,13.1959,13.2055,143631.0
2025-02-12 15:30:00,13.68,13.7,13.66,13.7,167073.0,13.2055,13.2249,13.1862,13.2249,167073.0
2025-02-12 15:40:00,13.7,13.7,13.67,13.68,291714.0,13.2249,13.2249,13.1959,13.2055,291714.0
2025-02-12 15:50:00,13.68,13.7,13.67,13.69,974759.0,13.2055,13.2249,13.1959,13.2152,974759.0
2025-02-13 09:30:00,13.5,13.61,13.49,13.59,532132.0,13.0318,13.138,13.0221,13.1187,532132.0
2025-02-13 09:40:00,13.59,13.63,13.57,13.6,303469.0,13.1187,13.1573,13.0994,13.1283,303469.0
2025-02-13 09:50:00,13.6,13.64,13.59,13.64,257880.0,13.1283,13.1669,13.1187,13.1669,257880.0
2025-02-13 10:00:00,13.63,13.66,13.62,13.66,231018.0,13.1573,13.1862,13.1476,13.1862,231018.0
2025-02-13 10:10:00,13.65,13.69,13.65,13.66,283587.0,13.1766,13.2152,13.1766,13.1862,283587.0
2025-02-13 10:20:00,13.65,13.68,13.64,13.65,219122.0,13.1766,13.2055,13.1669,13.1766,219122.0
2025-02-13 10:30:00,13.65,13.67,13.63,13.65,248823.0,13.1766,13.1959,13.1573,13.1766,248823.0
2025-02-13 10:40:00,13.65,13.66,13.62,13.65,269256.0,13.1766,13.1862,13.1476,13.1766,269256.0
2025-02-13 10:50:00,13.64,13.66,13.63,13.65,148260.0,13.1669,13.1862,13.1573,13.1766,148260.0
2025-02-13 11:00:00,13.66,13.66,13.64,13.64,169016.0,13.1862,13.1862,13.1669,13.1669,169016.0
2025-02-13 11:10:00,13.65,13.67,13.64,13.65,147948.0,13.1766,13.1959,13.1669,13.1766,147948.0
2025-02-13 11:20:00,13.65,13.69,13.64,13.69,252700.0,13.1766,13.2152,13.1669,13.2152,252700.0
2025-02-13 11:30:00,13.69,13.7,13.67,13.69,236556.0,13.2152,13.2249,13.1959,13.2152,236556.0
2025-02-13 11:40:00,13.69,13.69,13.66,13.67,90045.0,13.2152,13.2152,13.1862,13.1959,90045.0
2025-02-13 11:50:00,13.68,13.7,13.67,13.69,104701.0,13.2055,13.2249,13.1959,13.2152,104701.0
2025-02-13 12:00:00,13.69,13.7,13.67,13.67,97335.0,13.2152,13.2249,13.1959,13.1959,97335.0
2025-02-13 12:10:00,13.68,13.68,13.66,13.67,142527.0,13.2055,13.2055,13.1862,13.1959,142527.0
2025-02-13 12:20:00,13.67,13.7,13.66,13.69,218336.0,13.1959,13.2249,13.1862,13.2152,218336.0
2025-02-13 12:30:00,13.69,13.7,13.67,13.69,229496.0,13.2152,13.2249,13.1959,13.2152,229496.0
2025-02-13 12:40:00,13.69,13.69,13.67,13.69,219892.0,13.2152,13.2152,13.1959,13.2152,219892.0
2025-02-13 12:50:00,13.69,13.69,13.66,13.68,363348.0,13.2152,13.2152,13.1862,13.2055,363348.0
2025-02-13 13:00:00,13.68,13.7,13.67,13.68,138362.0,13.2055,13.2249,13.1959,13.2055,138362.0
2025-02-13 13:10:00,13.68,13.69,13.66,13.67,438368.0,13.2055,13.2152,13.1862,13.1959,438368.0
2025-02-13 13:20:00,13.67,13.7,13.66,13.69,201724.0,13.1959,13.2249,13.1862,13.2152,201724.0
2025-02-13 13:30:00,13.7,13.7,13.68,13.69,63601.0,13.2249,13.2249,13.2055,13.2152,63601.0
2025-02-13 13:40:00,13.68,13.69,13.65,13.69,231602.0,13.2055,13.2152,13.1766,13.2152,231602.0
2025-02-13 13:50:00,13.69,13.71,13.67,13.7,238083.0,13.2152,13.2345,13.1959,13.2249,238083.0
2025-02-13 14:00:00,13.7,13.73,13.69,13.73,129411.0,13.2249,13.2538,13.2152,13.2538,129411.0
2025-02-13 14:10:00,13.73,13.74,13.72,13.73,72982.0,13.2538,13.2635,13.2442,13.2538,72982.0
2025-02-13 14:20:00,13.73,13.74,13.71,13.73,96816.0,13.2538,13.2635,13.2345,13.2538,96816.0
2025-02-13 14:30:00,13.73,13.75,13.72,13.73,121164.0,13.2538,13.2731,13.2442,13.2538,121164.0
2025-02-13 14:40:00,13.74,13.74,13.72,13.73,42494.0,13.2635,13.2635,13.2442,13.2538,42494.0
2025-02-13 14:50:00,13.72,13.74,13.71,13.74,232580.0,13.2442,13.2635,13.2345,13.2635,232580.0
2025-02-13 15:00:00,13.74,13.74,13.71,13.71,184634.0,13.2635,13.2635,13.2345,13.2345,184634.0
2025-02-13 15:10:00,13.71,13.72,13.7,13.71,105246.0,13.2345,13.2442,13.2249,13.2345,105246.0
2025-02-13 15:20:00,13.71,13.72,13.71,13.72,64517.0,13.2345,13.2442,13.2345,13.2442,64517.0
2025-02-13 15:30:00,13.71,13.72,13.7,13.72,205968.0,13.2345,13.2442,13.2249,13.2442,205968.0
2025-02-13 15:40:00,13.71,13.72,13.69,13.7,180633.0,13.2345,13.2442,13.2152,13.2249,180633.0
2025-02-13 15:50:00,13.7,13.71,13.69,13.71,526901.0,13.2249,13.2345,13.2152,13.2345,526901.0
2025-02-14 09:30:00,13.95,14.0,13.92,13.99,397974.0,13.4662,13.5144,13.4372,13.5048,397974.0
2025-02-14 09:40:00,13.98,13.99,13.93,13.96,303000.0,13.4951,13.5048,13.4469,13.4758,303000.0
2025-02-14 09:50:00,13.96,14.02,13.94,14.02,242350.0,13.4758,13.5338,13.4565,13.5338,242350.0
2025-02-14 10:00:00,14.02,14.04,13.99,14.03,489882.0,13.5338,13.5531,13.5048,13.5434,489882.0
2025-02-14 10:10:00,14.02,14.03,14.0,14.0,196426.0,13.5338,13.5434,13.5144,13.5144,196426.0
2025-02-14 10:20:00,14.01,14.03,14.0,14.01,312046.0,13.5241,13.5434,13.5144,13.5241,312046.0
2025-02-14 10:30:00,14.01,14.05,14.0,14.04,252286.0,13.5241,13.5627,13.5144,13.5531,252286.0
2025-02-14 10:40:00,14.04,14.06,14.04,14.04,212097.0,13.5531,13.5724,13.5531,13.5531,212097.0
2025-02-14 10:50:00,14.04,14.08,14.03,14.08,203478.0,13.5531,13.5917,13.5434,13.5917,203478.0
2025-02-14 11:00:00,14.07,14.11,14.07,14.11,409421.0,13.582,13.6206,13.582,13.6206,409421.0
2025-02-14 11:10:00,14.11,14.12,14.1,14.11,149741.0,13.6206,13.6303,13.611,13.6206,149741.0
2025-02-14 11:20:00,14.12,14.14,14.1,14.14,267004.0,13.6303,13.6496,13.611,13.6496,267004.0
2025-02-14 11:30:00,14.14,14.14,14.1,14.12,335889.0,13.6496,13.6496,13.611,13.6303,335889.0
2025-02-14 11:40:00,14.12,14.14,14.11,14.14,146524.0,13.6303,13.6496,13.6206,13.6496,146524.0
2025-02-14 11:50:00,14.14,14.17,14.13,14.17,183824.0,13.6496,13.6786,13.6399,13.6786,183824.0
2025-02-14 12:00:00,14.17,14.21,14.16,14.21,434689.0,13.6786,13.7172,13.6689,13.7172,434689.0
2025-02-14 12:10:00,14.2,14.26,14.2,14.26,205295.0,13.7075,13.7654,13.7075,13.7654,205295.0
2025-02-14 12:20:00,14.26,14.26,14.21,14.21,308073.0,13.7654,13.7654,13.7172,13.7172,308073.0
2025-02-14 12:30:00,14.21,14.23,14.21,14.22,157145.0,13.7172,13.7365,13.7172,13.7268,157145.0
2025-02-14 12:40:00,14.22,14.25,14.21,14.24,277645.0,13.7268,13.7558,13.7172,13.7461,277645.0
2025-02-14 12:50:00,14.25,14.25,14.23,14.24,361780.0,13.7558,13.7558,13.7365,13.7461,361780.0
2025-02-14 13:00:00,14.24,14.25,14.23,14.24,149252.0,13.7461,13.7558,13.7365,13.7461,149252.0
2025-02-14 13:10:00,14.23,14.24,14.21,14.23,110001.0,13.7365,13.7461,13.7172,13.7365,110001.0
2025-02-14 13:20:00,14.23,14.24,14.22,14.23,74396.0,13.7365,13.7461,13.7268,13.7365,74396.0
2025-02-14 13:30:00,14.22,14.24,14.21,14.23,165286.0,13.7268,13.7461,13.7172,13.7365,165286.0
2025-02-14 13:40:00,14.23,14.26,14.22,14.26,459928.0,13.7365,13.7654,13.7268,13.7654,459928.0
2025-02-14 13:50:00,14.26,14.27,14.23,14.24,353937.0,13.7654,13.7751,13.7365,13.7461,353937.0
2025-02-14 14:00:00,14.24,14.25,14.23,14.24,210534.0,13.7461,13.7558,13.7365,13.7461,210534.0
2025-02-14 14:10:00,14.24,14.3,14.24,14.29,376645.0,13.7461,13.804,13.7461,13.7944,376645.0
2025-02-14 14:20:00,14.29,14.3,14.28,14.28,183541.0,13.7944,13.804,13.7847,13.7847,183541.0
2025-02-14 14:30:00,14.29,14.32,14.28,14.32,313637.0,13.7944,13.8233,13.7847,13.8233,313637.0
2025-02-14 14:40:00,14.32,14.36,14.31,14.36,559393.0,13.8233,13.862,13.8137,13.862,559393.0
2025-02-14 14:50:00,14.36,14.39,14.35,14.39,608561.0,13.862,13.8909,13.8523,13.8909,608561.0
2025-02-14 15:00:00,14.39,14.39,14.37,14.38,381692.0,13.8909,13.8909,13.8716,13.8813,381692.0
2025-02-14 15:10:00,14.39,14.45,14.38,14.42,1645105.0,13.8909,13.9488,13.8813,13.9199,1645105.0
2025-02-14 15:20:00,14.42,14.43,14.38,14.4,902013.0,13.9199,13.9295,13.8813,13.9006,902013.0
2025-02-14 15:30:00,14.4,14.42,14.39,14.42,1010330.0,13.9006,13.9199,13.8909,13.9199,1010330.0
2025-02-14 15:40:00,14.42,14.43,14.31,14.32,831481.0,13.9199,13.9295,13.8137,13.8233,831481.0
2025-02-14 15:50:00,14.31,14.35,14.27,14.32,2928478.0,13.8137,13.8523,13.7751,13.8233,2928478.0
2025-02-18 09:30:00,14.59,14.69,14.56,14.64,1394539.0,14.084,14.1805,14.055,14.1323,1394539.0
2025-02-18 09:40:00,14.65,14.72,14.62,14.71,896196.0,14.1419,14.2095,14.1129,14.1998,896196.0
2025-02-18 09:50:00,14.71,14.76,14.69,14.76,717544.0,14.1998,14.2481,14.1805,14.2481,717544.0
2025-02-18 10:00:00,14.76,14.83,14.75,14.81,781116.0,14.2481,14.3157,14.2384,14.2964,781116.0
2025-02-18 10:10:00,14.81,14.83,14.77,14.79,628964.0,14.2964,14.3157,14.2577,14.277,628964.0
2025-02-18 10:20:00,14.79,14.83,14.79,14.82,601409.0,14.277,14.3157,14.277,14.306,601409.0
2025-02-18 10:30:00,14.82,14.83,14.79,14.81,414950.0,14.306,14.3157,14.277,14.2964,414950.0
2025-02-18 10:40:00,14.81,14.83,14.8,14.81,408541.0,14.2964,14.3157,14.2867,14.2964,408541.0
2025-02-18 10:50:00,14.81,14.81,14.78,14.81,586038.0,14.2964,14.2964,14.2674,14.2964,586038.0
2025-02-18 11:00:00,14.81,14.83,14.8,14.83,359033.0,14.2964,14.3157,14.2867,14.3157,359033.0
2025-02-18 11:10:00,14.82,14.83,14.76,14.78,583790.0,14.306,14.3157,14.2481,14.2674,583790.0
2025-02-18 11:20:00,14.77,14.8,14.77,14.79,320580.0,14.2577,14.2867,14.2577,14.277,320580.0
2025-02-18 11:30:00,14.79,14.82,14.78,14.79,385044.0,14.277,14.306,14.2674,14.277,385044.0
2025-02-18 11:40:00,14.8,14.84,14.79,14.82,321390.0,14.2867,14.3253,14.277,14.306,321390.0
2025-02-18 11:50:00,14.83,14.83,14.8,14.82,181036.0,14.3157,14.3157,14.2867,14.306,181036.0
2025-02-18 12:00:00,14.82,14.83,14.79,14.8,178718.0,14.306,14.3157,14.277,14.2867,178718.0
2025-02-18 12:10:00,14.8,14.8,14.76,14.77,209975.0,14.2867,14.2867,14.2481,14.2577,209975.0
2025-02-18 12:20:00,14.77,14.77,14.74,14.75,112613.0,14.2577,14.2577,14.2288,14.2384,112613.0
2025-02-18 12:30:00,14.75,14.76,14.72,14.73,228003.0,14.2384,14.2481,14.2095,14.2191,228003.0
2025-02-18 12:40:00,14.72,14.78,14.72,14.78,285086.0,14.2095,14.2674,14.2095,14.2674,285086.0
2025-02-18 12:50:00,14.78,14.78,14.73,14.74,342176.0,14.2674,14.2674,14.2191,14.2288,342176.0
2025-02-18 13:00:00,14.74,14.75,14.72,14.74,404235.0,14.2288,14.2384,14.2095,14.2288,404235.0
2025-02-18 13:10:00,14.73,14.76,14.73,14.76,169973.0,14.2191,14.2481,14.2191,14.2481,169973.0
2025-02-18 13:20:00,14.76,14.77,14.75,14.77,446899.0,14.2481,14.2577,14.2384,14.2577,446899.0
2025-02-18 13:30:00,14.77,14.8,14.76,14.8,187205.0,14.2577,14.2867,14.2481,14.2867,187205.0
2025-02-18 13:40:00,14.8,14.84,14.79,14.82,637542.0,14.2867,14.3253,14.277,14.306,637542.0
2025-02-18 13:50:00,14.81,14.83,14.81,14.83,153023.0,14.2964,14.3157,14.2964,14.3157,153023.0
2025-02-18 14:00:00,14.82,14.85,14.82,14.83,475082.0,14.306,14.335,14.306,14.3157,475082.0
2025-02-18 14:10:00,14.83,14.85,14.82,14.84,150534.0,14.3157,14.335,14.306,14.3253,150534.0
2025-02-18 14:20:00,14.84,14.84,14.8,14.82,316754.0,14.3253,14.3253,14.2867,14.306,316754.0
2025-02-18 14:30:00,14.82,14.83,14.8,14.81,258187.0,14.306,14.3157,14.2867,14.2964,258187.0
2025-02-18 14:40:00,14.81,14.81,14.79,14.81,409972.0,14.2964,14.2964,14.277,14.2964,409972.0
2025-02-18 14:50:00,14.8,14.81,14.77,14.78,565113.0,14.2867,14.2964,14.2577,14.2674,565113.0
2025-02-18 15:00:00,14.77,14.79,14.75,14.75,406206.0,14.2577,14.277,14.2384,14.2384,406206.0
2025-02-18 15:10:00,14.76,14.76,14.74,14.75,92235.0,14.2481,14.2481,14.2288,14.2384,92235.0
2025-02-18 15:20:00,14.75,14.75,14.73,14.73,331273.0,14.2384,14.2384,14.2191,14.2191,331273.0
2025-02-18 15:30:00,14.73,14.74,14.72,14.73,462276.0,14.2191,14.2288,14.2095,14.2191,462276.0
2025-02-18 15:40:00,14.73,14.75,14.72,14.73,575986.0,14.2191,14.2384,14.2095,14.2191,575986.0
2025-02-18 15:50:00,14.73,14.77,14.72,14.77,1535560.0,14.2191,14.2577,14.2095,14.2577,1535560.0
2025-02-19 09:30:00,14.76,14.9,14.76,14.9,380616.0,14.2481,14.3832,14.2481,14.3832,380616.0
2025-02-19 09:40:00,14.9,14.91,14.83,14.9,414664.0,14.3832,14.3929,14.3157,14.3832,414664.0
2025-02-19 09:50:00,14.91,14.92,14.88,14.92,312030.0,14.3929,14.4025,14.3639,14.4025,312030.0
2025-02-19 10:00:00,14.92,14.95,14.9,14.93,589428.0,14.4025,14.4315,14.3832,14.4122,589428.0
2025-02-19 10:10:00,14.92,14.95,14.92,14.92,299559.0,14.4025,14.4315,14.4025,14.4025,299559.0
2025-02-19 10:20:00,14.92,14.96,14.91,14.96,360144.0,14.4025,14.4412,14.3929,14.4412,360144.0
2025-02-19 10:30:00,14.96,14.98,14.9,14.9,416978.0,14.4412,14.4605,14.3832,14.3832,416978.0
2025-02-19 10:40:00,14.91,14.92,14.86,14.88,382000.0,14.3929,14.4025,14.3446,14.3639,382000.0
2025-02-19 10:50:00,14.88,14.9,14.87,14.89,326317.0,14.3639,14.3832,14.3543,14.3736,326317.0
2025-02-19 11:00:00,14.89,14.92,14.88,14.91,384755.0,14.3736,14.4025,14.3639,14.3929,384755.0
2025-02-19 11:10:00,14.91,14.91,14.87,14.89,291267.0,14.3929,14.3929,14.3543,14.3736,291267.0
2025-02-19 11:20:00,14.89,14.92,14.88,14.9,375695.0,14.3736,14.4025,14.3639,14.3832,375695.0
2025-02-19 11:30:00,14.9,14.94,14.9,14.93,342594.0,14.3832,14.4218,14.3832,14.4122,342594.0
2025-02-19 11:40:00,14.94,14.94,14.92,14.92,310645.0,14.4218,14.4218,14.4025,14.4025,310645.0
2025-02-19 11:50:00,14.93,14.94,14.9,14.91,279094.0,14.4122,14.4218,14.3832,14.3929,279094.0
2025-02-19 12:00:00,14.91,14.91,14.88,14.88,136216.0,14.3929,14.3929,14.3639,14.3639,136216.0
2025-02-19 12:10:00,14.89,14.9,14.85,14.85,196515.0,14.3736,14.3832,14.335,14.335,196515.0
2025-02-19 12:20:00,14.86,14.88,14.85,14.87,142940.0,14.3446,14.3639,14.335,14.3543,142940.0
2025-02-19 12:30:00,14.88,14.88,14.85,14.86,165499.0,14.3639,14.3639,14.335,14.3446,165499.0
2025-02-19 12:40:00,14.86,14.86,14.84,14.86,111502.0,14.3446,14.3446,14.3253,14.3446,111502.0
2025-02-19 12:50:00,14.86,14.86,14.82,14.83,167324.0,14.3446,14.3446,14.306,14.3157,167324.0
2025-02-19 13:00:00,14.83,14.84,14.82,14.82,189244.0,14.3157,14.3253,14.306,14.306,189244.0
2025-02-19 13:10:00,14.82,14.85,14.81,14.85,178950.0,14.306,14.335,14.2964,14.335,178950.0
2025-02-19 13:20:00,14.85,14.85,14.8,14.82,228431.0,14.335,14.335,14.2867,14.306,228431.0
2025-02-19 13:30:00,14.81,14.82,14.79,14.79,320191.0,14.2964,14.306,14.277,14.277,320191.0
2025-02-19 13:40:00,14.8,14.81,14.78,14.79,201924.0,14.2867,14.2964,14.2674,14.277,201924.0
2025-02-19 13:50:00,14.79,14.8,14.78,14.79,128992.0,14.277,14.2867,14.2674,14.277,128992.0
2025-02-19 14:00:00,14.79,14.82,14.78,14.8,237518.0,14.277,14.306,14.2674,14.2867,237518.0
2025-02-19 14:10:00,14.81,14.85,14.8,14.84,213022.0,14.2964,14.335,14.2867,14.3253,213022.0
2025-02-19 14:20:00,14.84,14.86,14.82,14.83,211813.0,14.3253,14.3446,14.306,14.3157,211813.0
2025-02-19 14:30:00,14.83,14.83,14.8,14.82,289482.0,14.3157,14.3157,14.2867,14.306,289482.0
2025-02-19 14:40:00,14.82,14.82,14.81,14.82,167883.0,14.306,14.306,14.2964,14.306,167883.0
2025-02-19 14:50:00,14.82,14.82,14.79,14.79,178536.0,14.306,14.306,14.277,14.277,178536.0
2025-02-19 15:00:00,14.79,14.81,14.78,14.81,199360.0,14.277,14.2964,14.2674,14.2964,199360.0
2025-02-19 15:10:00,14.81,14.83,14.8,14.81,282210.0,14.2964,14.3157,14.2867,14.2964,282210.0
2025-02-19 15:20:00,14.8,14.83,14.8,14.83,163735.0,14.2867,14.3157,14.2867,14.3157,163735.0
2025-02-19 15:30:00,14.83,14.84,14.82,14.83,275494.0,14.3157,14.3253,14.306,14.3157,275494.0
2025-02-19 15:40:00,14.83,14.85,14.82,14.85,267916.0,14.3157,14.335,14.306,14.335,267916.0
2025-02-19 15:50:00,14.85,14.86,14.82,14.84,759612.0,14.335,14.3446,14.306,14.3253,759612.0
2025-02-20 09:30:00,14.87,14.89,14.79,14.82,256797.0,14.3543,14.3736,14.277,14.306,256797.0
2025-02-20 09:40:00,14.82,14.94,14.81,14.94,342501.0,14.306,14.4218,14.2964,14.4218,342501.0
2025-02-20 09:50:00,14.94,14.98,14.92,14.95,336065.0,14.4218,14.4605,14.4025,14.4315,336065.0
2025-02-20 10:00:00,14.94,14.95,14.88,14.9,242696.0,14.4218,14.4315,14.3639,14.3832,242696.0
2025-02-20 10:10:00,14.9,14.91,14.87,14.87,611734.0,14.3832,14.3929,14.3543,14.3543,611734.0
2025-02-20 10:20:00,14.88,14.88,14.83,14.84,369375.0,14.3639,14.3639,14.3157,14.3253,369375.0
2025-02-20 10:30:00,14.84,14.86,14.82,14.85,392708.0,14.3253,14.3446,14.306,14.335,392708.0
2025-02-20 10:40:00,14.84,14.86,14.81,14.81,459449.0,14.3253,14.3446,14.2964,14.2964,459449.0
2025-02-20 10:50:00,14.82,14.83,14.79,14.79,260198.0,14.306,14.3157,14.277,14.277,260198.0
2025-02-20 11:00:00,14.79,14.83,14.78,14.83,593464.0,14.277,14.3157,14.2674,14.3157,593464.0
2025-02-20 11:10:00,14.82,14.85,14.8,14.83,207798.0,14.306,14.335,14.2867,14.3157,207798.0
2025-02-20 11:20:00,14.83,14.83,14.81,14.83,197463.0,14.3157,14.3157,14.2964,14.3157,197463.0
2025-02-20 11:30:00,14.83,14.86,14.82,14.86,150399.0,14.3157,14.3446,14.306,14.3446,150399.0
2025-02-20 11:40:00,14.86,14.87,14.85,14.87,130919.0,14.3446,14.3543,14.335,14.3543,130919.0
2025-02-20 11:50:00,14.87,14.88,14.85,14.88,143419.0,14.3543,14.3639,14.335,14.3639,143419.0
2025-02-20 12:00:00,14.88,14.91,14.87,14.91,89543.0,14.3639,14.3929,14.3543,14.3929,89543.0
2025-02-20 12:10:00,14.9,14.91,14.89,14.9,118603.0,14.3832,14.3929,14.3736,14.3832,118603.0
2025-02-20 12:20:00,14.9,14.94,14.89,14.93,260198.0,14.3832,14.4218,14.3736,14.4122,260198.0
2025-02-20 12:30:00,14.93,14.94,14.91,14.92,111008.0,14.4122,14.4218,14.3929,14.4025,111008.0
2025-02-20 12:40:00,14.92,14.92,14.91,14.92,64549.0,14.4025,14.4025,14.3929,14.4025,64549.0
2025-02-20 12:50:00,14.91,14.92,14.89,14.9,103156.0,14.3929,14.4025,14.3736,14.3832,103156.0
2025-02-20 13:00:00,14.9,14.91,14.89,14.9,66346.0,14.3832,14.3929,14.3736,14.3832,66346.0
2025-02-20 13:10:00,14.9,14.9,14.88,14.89,160340.0,14.3832,14.3832,14.3639,14.3736,160340.0
2025-02-20 13:20:00,14.89,14.89,14.87,14.88,231050.0,14.3736,14.3736,14.3543,14.3639,231050.0
2025-02-20 13:30:00,14.88,14.9,14.87,14.88,188416.0,14.3639,14.3832,14.3543,14.3639,188416.0
2025-02-20 13:40:00,14.88,14.9,14.87,14.9,187595.0,14.3639,14.3832,14.3543,14.3832,187595.0
2025-02-20 13:50:00,14.9,14.9,14.87,14.89,170800.0,14.3832,14.3832,14.3543,14.3736,170800.0
2025-02-20 14:00:00,14.89,14.9,14.88,14.89,190657.0,14.3736,14.3832,14.3639,14.3736,190657.0
2025-02-20 14:10:00,14.89,14.89,14.86,14.88,106551.0,14.3736,14.3736,14.3446,14.3639,106551.0
2025-02-20 14:20:00,14.88,14.89,14.87,14.89,92831.0,14.3639,14.3736,14.3543,14.3736,92831.0
2025-02-20 14:30:00,14.89,14.92,14.88,14.92,177747.0,14.3736,14.4025,14.3639,14.4025,177747.0
2025-02-20 14:40:00,14.92,14.94,14.9,14.94,169058.0,14.4025,14.4218,14.3832,14.4218,169058.0
2025-02-20 14:50:00,14.93,14.94,14.93,14.94,83274.0,14.4122,14.4218,14.4122,14.4218,83274.0
2025-02-20 15:00:00,14.93,14.95,14.93,14.94,177497.0,14.4122,14.4315,14.4122,14.4218,177497.0
2025-02-20 15:10:00,14.94,14.95,14.93,14.94,186632.0,14.4218,14.4315,14.4122,14.4218,186632.0
2025-02-20 15:20:00,14.94,14.95,14.93,14.95,185743.0,14.4218,14.4315,14.4122,14.4315,185743.0
2025-02-20 15:30:00,14.95,14.95,14.94,14.95,203540.0,14.4315,14.4315,14.4218,14.4315,203540.0
2025-02-20 15:40:00,14.95,14.95,14.92,14.94,389460.0,14.4315,14.4315,14.4025,14.4218,389460.0
2025-02-20 15:50:00,14.94,14.94,14.91,14.91,849837.0,14.4218,14.4218,14.3929,14.3929,849837.0
2025-02-21 09:30:00,14.91,14.91,14.86,14.89,533016.0,14.3929,14.3929,14.3446,14.3736,533016.0
2025-02-21 09:40:00,14.89,14.95,14.88,14.93,156651.0,14.3736,14.4315,14.3639,14.4122,156651.0
2025-02-21 09:50:00,14.93,14.94,14.9,14.91,308068.0,14.4122,14.4218,14.3832,14.3929,308068.0
2025-02-21 10:00:00,14.92,14.92,14.87,14.88,209147.0,14.4025,14.4025,14.3543,14.3639,209147.0
2025-02-21 10:10:00,14.89,14.9,14.86,14.88,267643.0,14.3736,14.3832,14.3446,14.3639,267643.0
2025-02-21 10:20:00,14.88,14.9,14.86,14.88,273713.0,14.3639,14.3832,14.3446,14.3639,273713.0
2025-02-21 10:30:00,14.89,14.92,14.85,14.88,513437.0,14.3736,14.4025,14.335,14.3639,513437.0
2025-02-21 10:40:00,14.87,14.91,14.87,14.91,148429.0,14.3543,14.3929,14.3543,14.3929,148429.0
2025-02-21 10:50:00,14.91,14.93,14.88,14.89,218218.0,14.3929,14.4122,14.3639,14.3736,218218.0
2025-02-21 11:00:00,14.9,14.91,14.88,14.89,155649.0,14.3832,14.3929,14.3639,14.3736,155649.0
2025-02-21 11:10:00,14.89,14.91,14.88,14.91,127914.0,14.3736,14.3929,14.3639,14.3929,127914.0
2025-02-21 11:20:00,14.91,14.92,14.89,14.9,128682.0,14.3929,14.4025,14.3736,14.3832,128682.0
2025-02-21 11:30:00,14.9,14.91,14.89,14.9,243795.0,14.3832,14.3929,14.3736,14.3832,243795.0
2025-02-21 11:40:00,14.9,14.93,14.89,14.92,93328.0,14.3832,14.4122,14.3736,14.4025,93328.0
2025-02-21 11:50:00,14.92,14.94,14.91,14.93,75260.0,14.4025,14.4218,14.3929,14.4122,75260.0
2025-02-21 12:00:00,14.93,14.94,14.91,14.92,133395.0,14.4122,14.4218,14.3929,14.4025,133395.0
2025-02-21 12:10:00,14.92,14.93,14.89,14.9,82969.0,14.4025,14.4122,14.3736,14.3832,82969.0
2025-02-21 12:20:00,14.9,14.92,14.89,14.9,134040.0,14.3832,14.4025,14.3736,14.3832,134040.0
2025-02-21 12:30:00,14.9,14.91,14.88,14.89,168956.0,14.3832,14.3929,14.3639,14.3736,168956.0
2025-02-21 12:40:00,14.9,14.9,14.88,14.89,274970.0,14.3832,14.3832,14.3639,14.3736,274970.0
2025-02-21 12:50:00,14.9,14.9,14.86,14.87,368800.0,14.3832,14.3832,14.3446,14.3543,368800.0
2025-02-21 13:00:00,14.87,14.87,14.82,14.83,175916.0,14.3543,14.3543,14.306,14.3157,175916.0
2025-02-21 13:10:00,14.82,14.83,14.73,14.77,375281.0,14.306,14.3157,14.2191,14.2577,375281.0
2025-02-21 13:20:00,14.76,14.77,14.73,14.73,206820.0,14.2481,14.2577,14.2191,14.2191,206820.0
2025-02-21 13:30:00,14.74,14.77,14.73,14.76,221808.0,14.2288,14.2577,14.2191,14.2481,221808.0
2025-02-21 13:40:00,14.75,14.76,14.72,14.74,226091.0,14.2384,14.2481,14.2095,14.2288,226091.0
2025-02-21 13:50:00,14.74,14.76,14.73,14.74,162731.0,14.2288,14.2481,14.2191,14.2288,162731.0
2025-02-21 14:00:00,14.74,14.76,14.72,14.75,199150.0,14.2288,14.2481,14.2095,14.2384,199150.0
2025-02-21 14:10:00,14.75,14.75,14.73,14.75,96380.0,14.2384,14.2384,14.2191,14.2384,96380.0
2025-02-21 14:20:00,14.75,14.75,14.71,14.73,108470.0,14.2384,14.2384,14.1998,14.2191,108470.0
2025-02-21 14:30:00,14.73,14.75,14.72,14.75,241274.0,14.2191,14.2384,14.2095,14.2384,241274.0
2025-02-21 14:40:00,14.74,14.75,14.73,14.74,186010.0,14.2288,14.2384,14.2191,14.2288,186010.0
2025-02-21 14:50:00,14.74,14.75,14.73,14.75,126035.0,14.2288,14.2384,14.2191,14.2384,126035.0
2025-02-21 15:00:00,14.74,14.75,14.73,14.75,110185.0,14.2288,14.2384,14.2191,14.2384,110185.0
2025-02-21 15:10:00,14.75,14.76,14.74,14.76,227438.0,14.2384,14.2481,14.2288,14.2481,227438.0
2025-02-21 15:20:00,14.76,14.76,14.73,14.75,122858.0,14.2481,14.2481,14.2191,14.2384,122858.0
2025-02-21 15:30:00,14.75,14.76,14.72,14.76,277357.0,14.2384,14.2481,14.2095,14.2481,277357.0
2025-02-21 15:40:00,14.76,14.79,14.75,14.77,282510.0,14.2481,14.277,14.2384,14.2577,282510.0
2025-02-21 15:50:00,14.76,14.79,14.76,14.78,957588.0,14.2481,14.277,14.2481,14.2674,957588.0
2025-02-24 09:30:00,14.76,14.78,14.71,14.77,259829.0,14.2481,14.2674,14.1998,14.2577,259829.0
2025-02-24 09:40:00,14.77,14.78,14.65,14.65,231838.0,14.2577,14.2674,14.1419,14.1419,231838.0
2025-02-24 09:50:00,14.66,14.66,14.61,14.62,318949.0,14.1516,14.1516,14.1033,14.1129,318949.0
2025-02-24 10:00:00,14.62,14.66,14.6,14.64,398795.0,14.1129,14.1516,14.0936,14.1323,398795.0
2025-02-24 10:10:00,14.63,14.66,14.62,14.62,213948.0,14.1226,14.1516,14.1129,14.1129,213948.0
2025-02-24 10:20:00,14.63,14.65,14.61,14.64,213160.0,14.1226,14.1419,14.1033,14.1323,213160.0
2025-02-24 10:30:00,14.63,14.69,14.63,14.68,245302.0,14.1226,14.1805,14.1226,14.1709,245302.0
2025-02-24 10:40:00,14.69,14.7,14.67,14.68,198630.0,14.1805,14.1902,14.1612,14.1709,198630.0
2025-02-24 10:50:00,14.69,14.7,14.65,14.68,308815.0,14.1805,14.1902,14.1419,14.1709,308815.0
2025-02-24 11:00:00,14.68,14.7,14.67,14.68,297758.0,14.1709,14.1902,14.1612,14.1709,297758.0
2025-02-24 11:10:00,14.68,14.69,14.65,14.66,170165.0,14.1709,14.1805,14.1419,14.1516,170165.0
2025-02-24 11:20:00,14.67,14.68,14.65,14.66,160707.0,14.1612,14.1709,14.1419,14.1516,160707.0
2025-02-24 11:30:00,14.65,14.69,14.65,14.69,217432.0,14.1419,14.1805,14.1419,14.1805,217432.0
2025-02-24 11:40:00,14.69,14.69,14.65,14.67,166535.0,14.1805,14.1805,14.1419,14.1612,166535.0
2025-02-24 11:50:00,14.67,14.68,14.66,14.67,198473.0,14.1612,14.1709,14.1516,14.1612,198473.0
2025-02-24 12:00:00,14.66,14.67,14.65,14.65,217634.0,14.1516,14.1612,14.1419,14.1419,217634.0
2025-02-24 12:10:00,14.65,14.67,14.65,14.66,146710.0,14.1419,14.1612,14.1419,14.1516,146710.0
2025-02-24 12:20:00,14.66,14.66,14.64,14.66,67218.0,14.1516,14.1516,14.1323,14.1516,67218.0
2025-02-24 12:30:00,14.65,14.67,14.64,14.64,333038.0,14.1419,14.1612,14.1323,14.1323,333038.0
2025-02-24 12:40:00,14.64,14.67,14.62,14.66,256803.0,14.1323,14.1612,14.1129,14.1516,256803.0
2025-02-24 12:50:00,14.66,14.67,14.65,14.65,173123.0,14.1516,14.1612,14.1419,14.1419,173123.0
2025-02-24 13:00:00,14.66,14.66,14.63,14.64,175558.0,14.1516,14.1516,14.1226,14.1323,175558.0
2025-02-24 13:10:00,14.64,14.66,14.64,14.65,162081.0,14.1323,14.1516,14.1323,14.1419,162081.0
2025-02-24 13:20:00,14.65,14.66,14.63,14.65,130768.0,14.1419,14.1516,14.1226,14.1419,130768.0
2025-02-24 13:30:00,14.65,14.65,14.62,14.63,167615.0,14.1419,14.1419,14.1129,14.1226,167615.0
2025-02-24 13:40:00,14.64,14.64,14.6,14.61,109595.0,14.1323,14.1323,14.0936,14.1033,109595.0
2025-02-24 13:50:00,14.61,14.62,14.58,14.59,232245.0,14.1033,14.1129,14.0743,14.084,232245.0
2025-02-24 14:00:00,14.59,14.59,14.58,14.58,112874.0,14.084,14.084,14.0743,14.0743,112874.0
2025-02-24 14:10:00,14.58,14.59,14.53,14.53,242587.0,14.0743,14.084,14.0261,14.0261,242587.0
2025-02-24 14:20:00,14.54,14.56,14.52,14.55,280893.0,14.0357,14.055,14.0164,14.0454,280893.0
2025-02-24 14:30:00,14.54,14.56,14.52,14.52,346810.0,14.0357,14.055,14.0164,14.0164,346810.0
2025-02-24 14:40:00,14.53,14.56,14.52,14.54,286706.0,14.0261,14.055,14.0164,14.0357,286706.0
2025-02-24 14:50:00,14.54,14.55,14.52,14.54,250585.0,14.0357,14.0454,14.0164,14.0357,250585.0
2025-02-24 15:00:00,14.53,14.54,14.51,14.52,426609.0,14.0261,14.0357,14.0068,14.0164,426609.0
2025-02-24 15:10:00,14.52,14.53,14.5,14.52,398848.0,14.0164,14.0261,13.9971,14.0164,398848.0
2025-02-24 15:20:00,14.52,14.53,14.51,14.52,270591.0,14.0164,14.0261,14.0068,14.0164,270591.0
2025-02-24 15:30:00,14.52,14.57,14.51,14.57,400715.0,14.0164,14.0647,14.0068,14.0647,400715.0
2025-02-24 15:40:00,14.57,14.57,14.54,14.56,464924.0,14.0647,14.0647,14.0357,14.055,464924.0
2025-02-24 15:50:00,14.55,14.56,14.52,14.56,1235024.0,14.0454,14.055,14.0164,14.055,1235024.0
2025-02-25 09:30:00,14.62,14.64,14.59,14.6,405713.0,14.1129,14.1323,14.084,14.0936,405713.0
2025-02-25 09:40:00,14.6,14.67,14.59,14.66,268003.0,14.0936,14.1612,14.084,14.1516,268003.0
2025-02-25 09:50:00,14.66,14.66,14.58,14.59,496258.0,14.1516,14.1516,14.0743,14.084,496258.0
2025-02-25 10:00:00,14.59,14.62,14.55,14.62,718820.0,14.084,14.1129,14.0454,14.1129,718820.0
2025-02-25 10:10:00,14.61,14.62,14.59,14.6,239945.0,14.1033,14.1129,14.084,14.0936,239945.0
2025-02-25 10:20:00,14.61,14.61,14.57,14.58,491961.0,14.1033,14.1033,14.0647,14.0743,491961.0
2025-02-25 10:30:00,14.58,14.58,14.53,14.54,610204.0,14.0743,14.0743,14.0261,14.0357,610204.0
2025-02-25 10:40:00,14.54,14.54,14.44,14.45,772119.0,14.0357,14.0357,13.9392,13.9488,772119.0
2025-02-25 10:50:00,14.45,14.46,14.42,14.42,365121.0,13.9488,13.9585,13.9199,13.9199,365121.0
2025-02-25 11:00:00,14.43,14.51,14.42,14.49,609493.0,13.9295,14.0068,13.9199,13.9875,609493.0
2025-02-25 11:10:00,14.49,14.5,14.44,14.46,250424.0,13.9875,13.9971,13.9392,13.9585,250424.0
2025-02-25 11:20:00,14.45,14.46,14.43,14.44,218544.0,13.9488,13.9585,13.9295,13.9392,218544.0
2025-02-25 11:30:00,14.44,14.45,14.41,14.45,317879.0,13.9392,13.9488,13.9102,13.9488,317879.0
2025-02-25 11:40:00,14.44,14.45,14.42,14.44,245494.0,13.9392,13.9488,13.9199,13.9392,245494.0
2025-02-25 11:50:00,14.44,14.44,14.38,14.39,225250.0,13.9392,13.9392,13.8813,13.8909,225250.0
2025-02-25 12:00:00,14.39,14.41,14.38,14.4,388528.0,13.8909,13.9102,13.8813,13.9006,388528.0
2025-02-25 12:10:00,14.41,14.41,14.39,14.41,143354.0,13.9102,13.9102,13.8909,13.9102,143354.0
2025-02-25 12:20:00,14.41,14.42,14.39,14.42,237302.0,13.9102,13.9199,13.8909,13.9199,237302.0
2025-02-25 12:30:00,14.42,14.44,14.4,14.43,217767.0,13.9199,13.9392,13.9006,13.9295,217767.0
2025-02-25 12:40:00,14.44,14.44,14.41,14.41,176519.0,13.9392,13.9392,13.9102,13.9102,176519.0
2025-02-25 12:50:00,14.42,14.42,14.4,14.41,178360.0,13.9199,13.9199,13.9006,13.9102,178360.0
2025-02-25 13:00:00,14.41,14.44,14.4,14.43,173767.0,13.9102,13.9392,13.9006,13.9295,173767.0
2025-02-25 13:10:00,14.43,14.46,14.42,14.46,174744.0,13.9295,13.9585,13.9199,13.9585,174744.0
2025-02-25 13:20:00,14.45,14.45,14.41,14.42,122165.0,13.9488,13.9488,13.9102,13.9199,122165.0
2025-02-25 13:30:00,14.42,14.46,14.41,14.46,228434.0,13.9199,13.9585,13.9102,13.9585,228434.0
2025-02-25 13:40:00,14.45,14.49,14.44,14.48,266162.0,13.9488,13.9875,13.9392,13.9778,266162.0
2025-02-25 13:50:00,14.48,14.49,14.46,14.48,193295.0,13.9778,13.9875,13.9585,13.9778,193295.0
2025-02-25 14:00:00,14.48,14.49,14.46,14.46,135218.0,13.9778,13.9875,13.9585,13.9585,135218.0
2025-02-25 14:10:00,14.46,14.47,14.45,14.47,97513.0,13.9585,13.9681,13.9488,13.9681,97513.0
2025-02-25 14:20:00,14.46,14.46,14.43,14.45,124995.0,13.9585,13.9585,13.9295,13.9488,124995.0
2025-02-25 14:30:00,14.45,14.46,14.44,14.46,176514.0,13.9488,13.9585,13.9392,13.9585,176514.0
2025-02-25 14:40:00,14.46,14.48,14.45,14.48,201200.0,13.9585,13.9778,13.9488,13.9778,201200.0
2025-02-25 14:50:00,14.48,14.48,14.45,14.47,135141.0,13.9778,13.9778,13.9488,13.9681,135141.0
2025-02-25 15:00:00,14.46,14.48,14.45,14.46,190016.0,13.9585,13.9778,13.9488,13.9585,190016.0
2025-02-25 15:10:00,14.47,14.47,14.45,14.46,145083.0,13.9681,13.9681,13.9488,13.9585,145083.0
2025-02-25 15:20:00,14.46,14.47,14.45,14.45,131170.0,13.9585,13.9681,13.9488,13.9488,131170.0
2025-02-25 15:30:00,14.45,14.46,14.44,14.45,298019.0,13.9488,13.9585,13.9392,13.9488,298019.0
2025-02-25 15:40:00,14.45,14.46,14.44,14.45,316938.0,13.9488,13.9585,13.9392,13.9488,316938.0
2025-02-25 15:50:00,14.45,14.46,14.43,14.44,895632.0,13.9488,13.9585,13.9295,13.9392,895632.0
2025-02-26 09:30:00,14.4,14.42,14.31,14.33,510019.0,13.9006,13.9199,13.8137,13.833,510019.0
2025-02-26 09:40:00,14.33,14.36,14.3,14.33,438496.0,13.833,13.862,13.804,13.833,438496.0
2025-02-26 09:50:00,14.33,14.36,14.32,14.33,262815.0,13.833,13.862,13.8233,13.833,262815.0
2025-02-26 10:00:00,14.33,14.35,14.28,14.29,349687.0,13.833,13.8523,13.7847,13.7944,349687.0
2025-02-26 10:10:00,14.29,14.33,14.29,14.3,275950.0,13.7944,13.833,13.7944,13.804,275950.0
2025-02-26 10:20:00,14.3,14.36,14.3,14.36,340389.0,13.804,13.862,13.804,13.862,340389.0
2025-02-26 10:30:00,14.36,14.36,14.3,14.31,464559.0,13.862,13.862,13.804,13.8137,464559.0
2025-02-26 10:40:00,14.31,14.35,14.3,14.32,343704.0,13.8137,13.8523,13.804,13.8233,343704.0
2025-02-26 10:50:00,14.33,14.35,14.32,14.33,392781.0,13.833,13.8523,13.8233,13.833,392781.0
2025-02-26 11:00:00,14.34,14.39,14.33,14.37,393107.0,13.8427,13.8909,13.833,13.8716,393107.0
2025-02-26 11:10:00,14.37,14.38,14.35,14.37,194770.0,13.8716,13.8813,13.8523,13.8716,194770.0
2025-02-26 11:20:00,14.37,14.38,14.35,14.36,257046.0,13.8716,13.8813,13.8523,13.862,257046.0
2025-02-26 11:30:00,14.36,14.38,14.35,14.37,249759.0,13.862,13.8813,13.8523,13.8716,249759.0
2025-02-26 11:40:00,14.37,14.38,14.34,14.34,157759.0,13.8716,13.8813,13.8427,13.8427,157759.0
2025-02-26 11:50:00,14.35,14.35,14.32,14.34,251576.0,13.8523,13.8523,13.8233,13.8427,251576.0
2025-02-26 12:00:00,14.34,14.39,14.33,14.39,457987.0,13.8427,13.8909,13.833,13.8909,457987.0
2025-02-26 12:10:00,14.39,14.39,14.36,14.37,213007.0,13.8909,13.8909,13.862,13.8716,213007.0
2025-02-26 12:20:00,14.38,14.4,14.37,14.39,528026.0,13.8813,13.9006,13.8716,13.8909,528026.0
2025-02-26 12:30:00,14.39,14.39,14.33,14.35,298892.0,13.8909,13.8909,13.833,13.8523,298892.0
2025-02-26 12:40:00,14.36,14.37,14.34,14.37,181516.0,13.862,13.8716,13.8427,13.8716,181516.0
2025-02-26 12:50:00,14.37,14.37,14.33,14.34,111567.0,13.8716,13.8716,13.833,13.8427,111567.0
2025-02-26 13:00:00,14.34,14.34,14.32,14.34,113113.0,13.8427,13.8427,13.8233,13.8427,113113.0
2025-02-26 13:10:00,14.34,14.35,14.33,14.35,96789.0,13.8427,13.8523,13.833,13.8523,96789.0
2025-02-26 13:20:00,14.34,14.35,14.32,14.34,148823.0,13.8427,13.8523,13.8233,13.8427,148823.0
2025-02-26 13:30:00,14.33,14.35,14.33,14.35,102493.0,13.833,13.8523,13.833,13.8523,102493.0
2025-02-26 13:40:00,14.35,14.35,14.32,14.32,90797.0,13.8523,13.8523,13.8233,13.8233,90797.0
2025-02-26 13:50:00,14.32,14.34,14.32,14.33,121328.0,13.8233,13.8427,13.8233,13.833,121328.0
2025-02-26 14:00:00,14.32,14.33,14.3,14.3,175513.0,13.8233,13.833,13.804,13.804,175513.0
2025-02-26 14:10:00,14.31,14.32,14.3,14.31,144661.0,13.8137,13.8233,13.804,13.8137,144661.0
2025-02-26 14:20:00,14.31,14.32,14.3,14.31,126686.0,13.8137,13.8233,13.804,13.8137,126686.0
2025-02-26 14:30:00,14.31,14.34,14.3,14.33,144522.0,13.8137,13.8427,13.804,13.833,144522.0
2025-02-26 14:40:00,14.34,14.35,14.33,14.35,118281.0,13.8427,13.8523,13.833,13.8523,118281.0
2025-02-26 14:50:00,14.35,14.35,14.32,14.33,97975.0,13.8523,13.8523,13.8233,13.833,97975.0
2025-02-26 15:00:00,14.33,14.33,14.28,14.29,268456.0,13.833,13.833,13.7847,13.7944,268456.0
2025-02-26 15:10:00,14.29,14.29,14.26,14.28,483679.0,13.7944,13.7944,13.7654,13.7847,483679.0
2025-02-26 15:20:00,14.28,14.3,14.27,14.29,337541.0,13.7847,13.804,13.7751,13.7944,337541.0
2025-02-26 15:30:00,14.29,14.33,14.28,14.29,757774.0,13.7944,13.833,13.7847,13.7944,757774.0
2025-02-26 15:40:00,14.29,14.3,14.28,14.29,185853.0,13.7944,13.804,13.7847,13.7944,185853.0
2025-02-26 15:50:00,14.28,14.32,14.27,14.32,1226799.0,13.7847,13.8233,13.7751,13.8233,1226799.0
2025-02-27 09:30:00,13.66,13.72,13.43,13.48,4322235.0,13.1862,13.2442,12.9642,13.0125,4322235.0
2025-02-27 09:40:00,13.49,13.54,13.43,13.48,2149735.0,13.0221,13.0704,12.9642,13.0125,2149735.0
2025-02-27 09:50:00,13.48,13.55,13.39,13.41,1682568.0,13.0125,13.0801,12.9256,12.9449,1682568.0
2025-02-27 10:00:00,13.41,13.45,13.36,13.37,1674895.0,12.9449,12.9835,12.8966,12.9063,1674895.0
2025-02-27 10:10:00,13.37,13.41,13.32,13.37,1712008.0,12.9063,12.9449,12.858,12.9063,1712008.0
2025-02-27 10:20:00,13.38,13.43,13.36,13.43,944957.0,12.916,12.9642,12.8966,12.9642,944957.0
2025-02-27 10:30:00,13.43,13.47,13.38,13.42,1126408.0,12.9642,13.0028,12.916,12.9546,1126408.0
2025-02-27 10:40:00,13.42,13.42,13.34,13.35,1585315.0,12.9546,12.9546,12.8773,12.887,1585315.0
2025-02-27 10:50:00,13.35,13.35,13.29,13.3,1057143.0,12.887,12.887,12.8291,12.8387,1057143.0
2025-02-27 11:00:00,13.3,13.31,13.22,13.23,1294742.0,12.8387,12.8484,12.7615,12.7712,1294742.0
2025-02-27 11:10:00,13.23,13.24,13.17,13.19,1202905.0,12.7712,12.7808,12.7132,12.7325,1202905.0
2025-02-27 11:20:00,13.19,13.19,13.06,13.1,2724047.0,12.7325,12.7325,12.607,12.6457,2724047.0
2025-02-27 11:30:00,13.1,13.11,12.95,12.96,4081789.0,12.6457,12.6553,12.5009,12.5105,4081789.0
2025-02-27 11:40:00,12.96,13.07,12.9,13.06,2763549.0,12.5105,12.6167,12.4526,12.607,2763549.0
2025-02-27 11:50:00,13.06,13.1,13.0,13.08,1327331.0,12.607,12.6457,12.5491,12.6264,1327331.0
2025-02-27 12:00:00,13.07,13.12,13.04,13.12,1063656.0,12.6167,12.665,12.5877,12.665,1063656.0
2025-02-27 12:10:00,13.12,13.22,13.11,13.21,1068453.0,12.665,12.7615,12.6553,12.7518,1068453.0
2025-02-27 12:20:00,13.21,13.27,13.17,13.21,1239470.0,12.7518,12.8098,12.7132,12.7518,1239470.0
2025-02-27 12:30:00,13.22,13.31,13.19,13.27,1175154.0,12.7615,12.8484,12.7325,12.8098,1175154.0
2025-02-27 12:40:00,13.27,13.36,13.26,13.29,1214444.0,12.8098,12.8966,12.8001,12.8291,1214444.0
2025-02-27 12:50:00,13.3,13.36,13.29,13.34,748618.0,12.8387,12.8966,12.8291,12.8773,748618.0
2025-02-27 13:00:00,13.35,13.42,13.33,13.39,1203404.0,12.887,12.9546,12.8677,12.9256,1203404.0
2025-02-27 13:10:00,13.4,13.46,13.39,13.45,1482067.0,12.9353,12.9932,12.9256,12.9835,1482067.0
2025-02-27 13:20:00,13.45,13.47,13.43,13.45,843926.0,12.9835,13.0028,12.9642,12.9835,843926.0
2025-02-27 13:30:00,13.45,13.46,13.4,13.45,453952.0,12.9835,12.9932,12.9353,12.9835,453952.0
2025-02-27 13:40:00,13.46,13.51,13.43,13.51,693813.0,12.9932,13.0414,12.9642,13.0414,693813.0
2025-02-27 13:50:00,13.51,13.53,13.48,13.53,1155443.0,13.0414,13.0607,13.0125,13.0607,1155443.0
2025-02-27 14:00:00,13.53,13.56,13.51,13.53,910007.0,13.0607,13.0897,13.0414,13.0607,910007.0
2025-02-27 14:10:00,13.53,13.54,13.46,13.48,907506.0,13.0607,13.0704,12.9932,13.0125,907506.0
2025-02-27 14:20:00,13.47,13.5,13.47,13.5,709979.0,13.0028,13.0318,13.0028,13.0318,709979.0
2025-02-27 14:30:00,13.5,13.5,13.45,13.45,887254.0,13.0318,13.0318,12.9835,12.9835,887254.0
2025-02-27 14:40:00,13.45,13.46,13.43,13.45,732664.0,12.9835,12.9932,12.9642,12.9835,732664.0
2025-02-27 14:50:00,13.44,13.47,13.43,13.45,777144.0,12.9739,13.0028,12.9642,12.9835,777144.0
2025-02-27 15:00:00,13.45,13.45,13.37,13.38,686618.0,12.9835,12.9835,12.9063,12.916,686618.0
2025-02-27 15:10:00,13.38,13.4,13.37,13.38,717395.0,12.916,12.9353,12.9063,12.916,717395.0
2025-02-27 15:20:00,13.38,13.4,13.36,13.38,612625.0,12.916,12.9353,12.8966,12.916,612625.0
2025-02-27 15:30:00,13.38,13.4,13.34,13.35,1272227.0,12.916,12.9353,12.8773,12.887,1272227.0
2025-02-27 15:40:00,13.35,13.43,13.32,13.43,1465486.0,12.887,12.9642,12.858,12.9642,1465486.0
2025-02-27 15:50:00,13.43,13.57,13.42,13.53,4747511.0,12.9642,13.0994,12.9546,13.0607,4747511.0
2025-02-28 09:30:00,13.28,13.31,13.19,13.27,1007175.0,12.8194,12.8484,12.7325,12.8098,1007175.0
2025-02-28 09:40:00,13.28,13.3,13.25,13.27,334994.0,12.8194,12.8387,12.7905,12.8098,334994.0
2025-02-28 09:50:00,13.27,13.33,13.25,13.33,433561.0,12.8098,12.8677,12.7905,12.8677,433561.0
2025-02-28 10:00:00,13.32,13.45,13.31,13.43,780219.0,12.858,12.9835,12.8484,12.9642,780219.0
2025-02-28 10:10:00,13.43,13.45,13.37,13.38,474160.0,12.9642,12.9835,12.9063,12.916,474160.0
2025-02-28 10:20:00,13.38,13.43,13.37,13.38,425857.0,12.916,12.9642,12.9063,12.916,425857.0
2025-02-28 10:30:00,13.38,13.48,13.37,13.46,1679170.0,12.916,13.0125,12.9063,12.9932,1679170.0
2025-02-28 10:40:00,13.46,13.49,13.45,13.46,637129.0,12.9932,13.0221,12.9835,12.9932,637129.0
2025-02-28 10:50:00,13.46,13.52,13.44,13.51,707195.0,12.9932,13.0511,12.9739,13.0414,707195.0
2025-02-28 11:00:00,13.51,13.53,13.49,13.51,594239.0,13.0414,13.0607,13.0221,13.0414,594239.0
2025-02-28 11:10:00,13.51,13.51,13.45,13.45,406809.0,13.0414,13.0414,12.9835,12.9835,406809.0
2025-02-28 11:20:00,13.45,13.48,13.43,13.45,968950.0,12.9835,13.0125,12.9642,12.9835,968950.0
2025-02-28 11:30:00,13.44,13.47,13.43,13.45,598172.0,12.9739,13.0028,12.9642,12.9835,598172.0
2025-02-28 11:40:00,13.45,13.45,13.38,13.41,728501.0,12.9835,12.9835,12.916,12.9449,728501.0
2025-02-28 11:50:00,13.41,13.43,13.39,13.42,490547.0,12.9449,12.9642,12.9256,12.9546,490547.0
2025-02-28 12:00:00,13.42,13.47,13.41,13.46,513663.0,12.9546,13.0028,12.9449,12.9932,513663.0
2025-02-28 12:10:00,13.46,13.47,13.41,13.44,379889.0,12.9932,13.0028,12.9449,12.9739,379889.0
2025-02-28 12:20:00,13.44,13.44,13.38,13.4,356556.0,12.9739,12.9739,12.916,12.9353,356556.0
2025-02-28 12:30:00,13.4,13.41,13.34,13.37,654040.0,12.9353,12.9449,12.8773,12.9063,654040.0
2025-02-28 12:40:00,13.37,13.37,13.35,13.35,270791.0,12.9063,12.9063,12.887,12.887,270791.0
2025-02-28 12:50:00,13.36,13.36,13.32,13.33,445560.0,12.8966,12.8966,12.858,12.8677,445560.0
2025-02-28 13:00:00,13.33,13.35,13.32,13.33,524306.0,12.8677,12.887,12.858,12.8677,524306.0
2025-02-28 13:10:00,13.33,13.33,13.27,13.28,528847.0,12.8677,12.8677,12.8098,12.8194,528847.0
2025-02-28 13:20:00,13.28,13.33,13.27,13.33,535397.0,12.8194,12.8677,12.8098,12.8677,535397.0
2025-02-28 13:30:00,13.33,13.38,13.32,13.38,293145.0,12.8677,12.916,12.858,12.916,293145.0
2025-02-28 13:40:00,13.37,13.39,13.35,13.37,512540.0,12.9063,12.9256,12.887,12.9063,512540.0
2025-02-28 13:50:00,13.37,13.37,13.3,13.31,438661.0,12.9063,12.9063,12.8387,12.8484,438661.0
2025-02-28 14:00:00,13.31,13.33,13.29,13.31,405346.0,12.8484,12.8677,12.8291,12.8484,405346.0
2025-02-28 14:10:00,13.31,13.31,13.28,13.3,180372.0,12.8484,12.8484,12.8194,12.8387,180372.0
2025-02-28 14:20:00,13.29,13.3,13.28,13.29,212244.0,12.8291,12.8387,12.8194,12.8291,212244.0
2025-02-28 14:30:00,13.28,13.3,13.26,13.28,313067.0,12.8194,12.8387,12.8001,12.8194,313067.0
2025-02-28 14:40:00,13.28,13.3,13.27,13.29,476488.0,12.8194,12.8387,12.8098,12.8291,476488.0
2025-02-28 14:50:00,13.28,13.32,13.28,13.29,386852.0,12.8194,12.858,12.8194,12.8291,386852.0
2025-02-28 15:00:00,13.29,13.32,13.29,13.31,559689.0,12.8291,12.858,12.8291,12.8484,559689.0
2025-02-28 15:10:00,13.31,13.34,13.3,13.31,562623.0,12.8484,12.8773,12.8387,12.8484,562623.0
2025-02-28 15:20:00,13.31,13.33,13.3,13.32,318473.0,12.8484,12.8677,12.8387,12.858,318473.0
2025-02-28 15:30:00,13.32,13.32,13.3,13.32,411026.0,12.858,12.858,12.8387,12.858,411026.0
2025-02-28 15:40:00,13.32,13.34,13.31,13.34,523909.0,12.858,12.8773,12.8484,12.8773,523909.0
2025-02-28 15:50:00,13.34,13.35,13.31,13.35,2087584.0,12.8773,12.887,12.8484,12.887,2087584.0
2025-03-03 09:30:00,13.44,13.71,13.44,13.64,994328.0,12.9739,13.2345,12.9739,13.1669,994328.0
2025-03-03 09:40:00,13.64,13.73,13.59,13.69,495745.0,13.1669,13.2538,13.1187,13.2152,495745.0
2025-03-03 09:50:00,13.68,13.7,13.54,13.57,483318.0,13.2055,13.2249,13.0704,13.0994,483318.0
2025-03-03 10:00:00,13.56,13.59,13.52,13.56,568591.0,13.0897,13.1187,13.0511,13.0897,568591.0
2025-03-03 10:10:00,13.57,13.58,13.52,13.58,206591.0,13.0994,13.109,13.0511,13.109,206591.0
2025-03-03 10:20:00,13.58,13.59,13.54,13.58,304304.0,13.109,13.1187,13.0704,13.109,304304.0
2025-03-03 10:30:00,13.58,13.61,13.56,13.59,347634.0,13.109,13.138,13.0897,13.1187,347634.0
2025-03-03 10:40:00,13.59,13.62,13.58,13.6,272156.0,13.1187,13.1476,13.109,13.1283,272156.0
2025-03-03 10:50:00,13.6,13.63,13.59,13.62,442621.0,13.1283,13.1573,13.1187,13.1476,442621.0
2025-03-03 11:00:00,13.61,13.65,13.6,13.61,229906.0,13.138,13.1766,13.1283,13.138,229906.0
2025-03-03 11:10:00,13.6,13.61,13.58,13.6,165210.0,13.1283,13.138,13.109,13.1283,165210.0
2025-03-03 11:20:00,13.6,13.64,13.59,13.64,193275.0,13.1283,13.1669,13.1187,13.1669,193275.0
2025-03-03 11:30:00,13.63,13.66,13.63,13.66,349617.0,13.1573,13.1862,13.1573,13.1862,349617.0
2025-03-03 11:40:00,13.66,13.67,13.61,13.62,338356.0,13.1862,13.1959,13.138,13.1476,338356.0
2025-03-03 11:50:00,13.62,13.64,13.61,13.63,156447.0,13.1476,13.1669,13.138,13.1573,156447.0
2025-03-03 12:00:00,13.63,13.69,13.62,13.66,404621.0,13.1573,13.2152,13.1476,13.1862,404621.0
2025-03-03 12:10:00,13.66,13.66,13.62,13.62,134912.0,13.1862,13.1862,13.1476,13.1476,134912.0
2025-03-03 12:20:00,13.63,13.65,13.62,13.63,239416.0,13.1573,13.1766,13.1476,13.1573,239416.0
2025-03-03 12:30:00,13.63,13.66,13.62,13.63,388398.0,13.1573,13.1862,13.1476,13.1573,388398.0
2025-03-03 12:40:00,13.62,13.63,13.6,13.61,284188.0,13.1476,13.1573,13.1283,13.138,284188.0
2025-03-03 12:50:00,13.61,13.61,13.57,13.57,122301.0,13.138,13.138,13.0994,13.0994,122301.0
2025-03-03 13:00:00,13.58,13.58,13.5,13.5,208196.0,13.109,13.109,13.0318,13.0318,208196.0
2025-03-03 13:10:00,13.5,13.5,13.32,13.32,696525.0,13.0318,13.0318,12.858,12.858,696525.0
2025-03-03 13:20:00,13.33,13.48,13.32,13.38,894502.0,12.8677,13.0125,12.858,12.916,894502.0
2025-03-03 13:30:00,13.37,13.38,13.3,13.34,524567.0,12.9063,12.916,12.8387,12.8773,524567.0
2025-03-03 13:40:00,13.34,13.41,13.32,13.37,465009.0,12.8773,12.9449,12.858,12.9063,465009.0
2025-03-03 13:50:00,13.38,13.38,13.3,13.34,382991.0,12.916,12.916,12.8387,12.8773,382991.0
2025-03-03 14:00:00,13.34,13.37,13.33,13.36,216265.0,12.8773,12.9063,12.8677,12.8966,216265.0
2025-03-03 14:10:00,13.36,13.38,13.34,13.36,182072.0,12.8966,12.916,12.8773,12.8966,182072.0
2025-03-03 14:20:00,13.36,13.36,13.32,13.35,95828.0,12.8966,12.8966,12.858,12.887,95828.0
2025-03-03 14:30:00,13.35,13.36,13.31,13.33,173806.0,12.887,12.8966,12.8484,12.8677,173806.0
2025-03-03 14:40:00,13.33,13.34,13.3,13.31,148920.0,12.8677,12.8773,12.8387,12.8484,148920.0
2025-03-03 14:50:00,13.3,13.31,13.25,13.25,225174.0,12.8387,12.8484,12.7905,12.7905,225174.0
2025-03-03 15:00:00,13.25,13.26,13.21,13.22,314337.0,12.7905,12.8001,12.7518,12.7615,314337.0
2025-03-03 15:10:00,13.22,13.23,13.17,13.18,224005.0,12.7615,12.7712,12.7132,12.7229,224005.0
2025-03-03 15:20:00,13.18,13.18,13.15,13.16,249643.0,12.7229,12.7229,12.6939,12.7036,249643.0
2025-03-03 15:30:00,13.15,13.16,13.09,13.09,427064.0,12.6939,12.7036,12.636,12.636,427064.0
2025-03-03 15:40:00,13.09,13.1,13.06,13.08,605154.0,12.636,12.6457,12.607,12.6264,605154.0
2025-03-03 15:50:00,13.08,13.18,13.08,13.14,1244799.0,12.6264,12.7229,12.6264,12.6843,1244799.0
2025-03-04 09:30:00,13.04,13.04,12.8,12.83,1341140.0,12.5877,12.5877,12.3561,12.385,1341140.0
2025-03-04 09:40:00,12.82,12.83,12.69,12.76,1253803.0,12.3754,12.385,12.2499,12.3175,1253803.0
2025-03-04 09:50:00,12.76,12.86,12.73,12.82,704266.0,12.3175,12.414,12.2885,12.3754,704266.0
2025-03-04 10:00:00,12.83,12.89,12.82,12.87,390234.0,12.385,12.4429,12.3754,12.4236,390234.0
2025-03-04 10:10:00,12.88,12.9,12.82,12.83,370592.0,12.4333,12.4526,12.3754,12.385,370592.0
2025-03-04 10:20:00,12.83,12.84,12.8,12.81,418768.0,12.385,12.3947,12.3561,12.3657,418768.0
2025-03-04 10:30:00,12.81,12.86,12.8,12.83,501207.0,12.3657,12.414,12.3561,12.385,501207.0
2025-03-04 10:40:00,12.83,12.86,12.82,12.84,283905.0,12.385,12.414,12.3754,12.3947,283905.0
2025-03-04 10:50:00,12.84,12.87,12.82,12.83,830453.0,12.3947,12.4236,12.3754,12.385,830453.0
2025-03-04 11:00:00,12.83,12.85,12.78,12.79,347999.0,12.385,12.4043,12.3368,12.3464,347999.0
2025-03-04 11:10:00,12.79,12.88,12.79,12.85,349156.0,12.3464,12.4333,12.3464,12.4043,349156.0
2025-03-04 11:20:00,12.85,12.89,12.85,12.85,481067.0,12.4043,12.4429,12.4043,12.4043,481067.0
2025-03-04 11:30:00,12.86,12.9,12.83,12.9,426560.0,12.414,12.4526,12.385,12.4526,426560.0
2025-03-04 11:40:00,12.9,12.91,12.88,12.91,310437.0,12.4526,12.4623,12.4333,12.4623,310437.0
2025-03-04 11:50:00,12.9,12.96,12.9,12.95,351223.0,12.4526,12.5105,12.4526,12.5009,351223.0
2025-03-04 12:00:00,12.95,13.05,12.94,13.02,454689.0,12.5009,12.5974,12.4912,12.5684,454689.0
2025-03-04 12:10:00,13.01,13.04,13.0,13.01,192595.0,12.5588,12.5877,12.5491,12.5588,192595.0
2025-03-04 12:20:00,13.01,13.02,12.99,13.0,250195.0,12.5588,12.5684,12.5395,12.5491,250195.0
2025-03-04 12:30:00,13.0,13.0,12.96,13.0,263837.0,12.5491,12.5491,12.5105,12.5491,263837.0
2025-03-04 12:40:00,13.0,13.01,12.98,12.99,198727.0,12.5491,12.5588,12.5298,12.5395,198727.0
2025-03-04 12:50:00,13.0,13.01,12.96,12.96,223138.0,12.5491,12.5588,12.5105,12.5105,223138.0
2025-03-04 13:00:00,12.96,12.99,12.92,12.96,438748.0,12.5105,12.5395,12.4719,12.5105,438748.0
2025-03-04 13:10:00,12.97,12.99,12.96,12.99,128472.0,12.5202,12.5395,12.5105,12.5395,128472.0
2025-03-04 13:20:00,12.99,12.99,12.94,12.95,175881.0,12.5395,12.5395,12.4912,12.5009,175881.0
2025-03-04 13:30:00,12.95,12.96,12.93,12.94,183319.0,12.5009,12.5105,12.4816,12.4912,183319.0
2025-03-04 13:40:00,12.95,12.97,12.93,12.96,167536.0,12.5009,12.5202,12.4816,12.5105,167536.0
2025-03-04 13:50:00,12.95,13.01,12.94,13.01,162277.0,12.5009,12.5588,12.4912,12.5588,162277.0
2025-03-04 14:00:00,13.01,13.04,13.01,13.03,213146.0,12.5588,12.5877,12.5588,12.5781,213146.0
2025-03-04 14:10:00,13.03,13.04,13.01,13.02,212788.0,12.5781,12.5877,12.5588,12.5684,212788.0
2025-03-04 14:20:00,13.02,13.05,13.01,13.01,252186.0,12.5684,12.5974,12.5588,12.5588,252186.0
2025-03-04 14:30:00,13.02,13.06,13.0,13.05,229415.0,12.5684,12.607,12.5491,12.5974,229415.0
2025-03-04 14:40:00,13.05,13.06,13.02,13.03,155886.0,12.5974,12.607,12.5684,12.5781,155886.0
2025-03-04 14:50:00,13.03,13.06,13.03,13.04,188001.0,12.5781,12.607,12.5781,12.5877,188001.0
2025-03-04 15:00:00,13.04,13.05,13.03,13.04,192893.0,12.5877,12.5974,12.5781,12.5877,192893.0
2025-03-04 15:10:00,13.04,13.06,13.03,13.06,259402.0,12.5877,12.607,12.5781,12.607,259402.0
2025-03-04 15:20:00,13.06,13.09,13.04,13.08,360653.0,12.607,12.636,12.5877,12.6264,360653.0
2025-03-04 15:30:00,13.09,13.09,13.0,13.02,511676.0,12.636,12.636,12.5491,12.5684,511676.0
2025-03-04 15:40:00,13.02,13.03,12.99,13.0,596473.0,12.5684,12.5781,12.5395,12.5491,596473.0
2025-03-04 15:50:00,13.01,13.01,12.93,12.96,1367399.0,12.5588,12.5588,12.4816,12.5105,1367399.0
2025-03-05 09:30:00,13.08,13.15,12.99,13.01,641791.0,12.6264,12.6939,12.5395,12.5588,641791.0
2025-03-05 09:40:00,13.01,13.03,12.85,12.88,828191.0,12.5588,12.5781,12.4043,12.4333,828191.0
2025-03-05 09:50:00,12.88,12.9,12.79,12.83,805045.0,12.4333,12.4526,12.3464,12.385,805045.0
2025-03-05 10:00:00,12.83,12.91,12.81,12.84,315615.0,12.385,12.4623,12.3657,12.3947,315615.0
2025-03-05 10:10:00,12.84,12.87,12.81,12.81,268364.0,12.3947,12.4236,12.3657,12.3657,268364.0
2025-03-05 10:20:00,12.82,12.84,12.8,12.81,380250.0,12.3754,12.3947,12.3561,12.3657,380250.0
2025-03-05 10:30:00,12.81,12.86,12.8,12.86,493051.0,12.3657,12.414,12.3561,12.414,493051.0
2025-03-05 10:40:00,12.86,12.86,12.8,12.81,437630.0,12.414,12.414,12.3561,12.3657,437630.0
2025-03-05 10:50:00,12.8,12.86,12.76,12.78,654797.0,12.3561,12.414,12.3175,12.3368,654797.0
2025-03-05 11:00:00,12.77,13.08,12.76,13.05,1594132.0,12.3271,12.6264,12.3175,12.5974,1594132.0
2025-03-05 11:10:00,13.05,13.1,12.95,12.96,1251324.0,12.5974,12.6457,12.5009,12.5105,1251324.0
2025-03-05 11:20:00,12.96,13.04,12.94,13.0,654379.0,12.5105,12.5877,12.4912,12.5491,654379.0
2025-03-05 11:30:00,12.99,13.01,12.94,12.95,480891.0,12.5395,12.5588,12.4912,12.5009,480891.0
2025-03-05 11:40:00,12.95,12.96,12.91,12.93,496011.0,12.5009,12.5105,12.4623,12.4816,496011.0
2025-03-05 11:50:00,12.93,12.93,12.85,12.88,990665.0,12.4816,12.4816,12.4043,12.4333,990665.0
2025-03-05 12:00:00,12.88,12.98,12.88,12.95,401321.0,12.4333,12.5298,12.4333,12.5009,401321.0
2025-03-05 12:10:00,12.94,12.94,12.9,12.91,261968.0,12.4912,12.4912,12.4526,12.4623,261968.0
2025-03-05 12:20:00,12.91,12.94,12.9,12.91,173539.0,12.4623,12.4912,12.4526,12.4623,173539.0
2025-03-05 12:30:00,12.92,12.93,12.9,12.92,222844.0,12.4719,12.4816,12.4526,12.4719,222844.0
2025-03-05 12:40:00,12.92,12.93,12.9,12.91,352764.0,12.4719,12.4816,12.4526,12.4623,352764.0
2025-03-05 12:50:00,12.92,12.96,12.9,12.95,261517.0,12.4719,12.5105,12.4526,12.5009,261517.0
2025-03-05 13:00:00,12.95,12.96,12.89,12.9,290066.0,12.5009,12.5105,12.4429,12.4526,290066.0
2025-03-05 13:10:00,12.9,12.93,12.89,12.93,208031.0,12.4526,12.4816,12.4429,12.4816,208031.0
2025-03-05 13:20:00,12.93,12.95,12.92,12.95,185146.0,12.4816,12.5009,12.4719,12.5009,185146.0
2025-03-05 13:30:00,12.94,12.94,12.9,12.92,230661.0,12.4912,12.4912,12.4526,12.4719,230661.0
2025-03-05 13:40:00,12.92,12.94,12.9,12.93,179886.0,12.4719,12.4912,12.4526,12.4816,179886.0
2025-03-05 13:50:00,12.93,12.96,12.92,12.95,125050.0,12.4816,12.5105,12.4719,12.5009,125050.0
2025-03-05 14:00:00,12.95,12.98,12.93,12.98,244496.0,12.5009,12.5298,12.4816,12.5298,244496.0
2025-03-05 14:10:00,12.98,12.99,12.96,12.96,165107.0,12.5298,12.5395,12.5105,12.5105,165107.0
2025-03-05 14:20:00,12.96,13.0,12.96,12.99,266170.0,12.5105,12.5491,12.5105,12.5395,266170.0
2025-03-05 14:30:00,12.99,12.99,12.96,12.99,288345.0,12.5395,12.5395,12.5105,12.5395,288345.0
2025-03-05 14:40:00,12.99,13.0,12.97,12.97,195965.0,12.5395,12.5491,12.5202,12.5202,195965.0
2025-03-05 14:50:00,12.97,12.99,12.97,12.97,135209.0,12.5202,12.5395,12.5202,12.5202,135209.0
2025-03-05 15:00:00,12.97,13.0,12.96,12.99,237022.0,12.5202,12.5491,12.5105,12.5395,237022.0
2025-03-05 15:10:00,12.98,12.99,12.96,12.98,293006.0,12.5298,12.5395,12.5105,12.5298,293006.0
2025-03-05 15:20:00,12.98,12.98,12.96,12.97,220440.0,12.5298,12.5298,12.5105,12.5202,220440.0
2025-03-05 15:30:00,12.98,12.99,12.96,12.96,366202.0,12.5298,12.5395,12.5105,12.5105,366202.0
2025-03-05 15:40:00,12.97,12.98,12.95,12.98,593740.0,12.5202,12.5298,12.5009,12.5298,593740.0
2025-03-05 15:50:00,12.97,12.98,12.94,12.96,1845378.0,12.5202,12.5298,12.4912,12.5105,1845378.0
2025-03-06 09:30:00,12.96,12.98,12.88,12.88,356270.0,12.5105,12.5298,12.4333,12.4333,356270.0
2025-03-06 09:40:00,12.88,12.92,12.82,12.82,214369.0,12.4333,12.4719,12.3754,12.3754,214369.0
2025-03-06 09:50:00,12.82,12.85,12.79,12.83,280216.0,12.3754,12.4043,12.3464,12.385,280216.0
2025-03-06 10:00:00,12.83,12.99,12.82,12.98,347685.0,12.385,12.5395,12.3754,12.5298,347685.0
2025-03-06 10:10:00,12.98,13.0,12.96,12.98,397890.0,12.5298,12.5491,12.5105,12.5298,397890.0
2025-03-06 10:20:00,12.98,13.0,12.92,12.93,439494.0,12.5298,12.5491,12.4719,12.4816,439494.0
2025-03-06 10:30:00,12.93,12.93,12.86,12.88,283842.0,12.4816,12.4816,12.414,12.4333,283842.0
2025-03-06 10:40:00,12.89,12.92,12.88,12.91,197548.0,12.4429,12.4719,12.4333,12.4623,197548.0
2025-03-06 10:50:00,12.91,12.91,12.88,12.91,231389.0,12.4623,12.4623,12.4333,12.4623,231389.0
2025-03-06 11:00:00,12.91,12.95,12.89,12.95,271187.0,12.4623,12.5009,12.4429,12.5009,271187.0
2025-03-06 11:10:00,12.95,12.96,12.91,12.94,321879.0,12.5009,12.5105,12.4623,12.4912,321879.0
2025-03-06 11:20:00,12.94,12.95,12.91,12.95,230732.0,12.4912,12.5009,12.4623,12.5009,230732.0
2025-03-06 11:30:00,12.95,12.96,12.87,12.89,301177.0,12.5009,12.5105,12.4236,12.4429,301177.0
2025-03-06 11:40:00,12.89,12.9,12.86,12.88,452503.0,12.4429,12.4526,12.414,12.4333,452503.0
2025-03-06 11:50:00,12.88,12.89,12.83,12.85,205511.0,12.4333,12.4429,12.385,12.4043,205511.0
2025-03-06 12:00:00,12.84,12.86,12.8,12.83,276297.0,12.3947,12.414,12.3561,12.385,276297.0
2025-03-06 12:10:00,12.83,12.84,12.81,12.84,251571.0,12.385,12.3947,12.3657,12.3947,251571.0
2025-03-06 12:20:00,12.84,12.9,12.83,12.88,225588.0,12.3947,12.4526,12.385,12.4333,225588.0
2025-03-06 12:30:00,12.88,12.88,12.82,12.82,296598.0,12.4333,12.4333,12.3754,12.3754,296598.0
2025-03-06 12:40:00,12.83,12.84,12.79,12.79,227712.0,12.385,12.3947,12.3464,12.3464,227712.0
2025-03-06 12:50:00,12.79,12.81,12.79,12.79,151397.0,12.3464,12.3657,12.3464,12.3464,151397.0
2025-03-06 13:00:00,12.79,12.83,12.79,12.82,175910.0,12.3464,12.385,12.3464,12.3754,175910.0
2025-03-06 13:10:00,12.82,12.84,12.81,12.84,282180.0,12.3754,12.3947,12.3657,12.3947,282180.0
2025-03-06 13:20:00,12.84,12.85,12.82,12.84,165098.0,12.3947,12.4043,12.3754,12.3947,165098.0
2025-03-06 13:30:00,12.83,12.87,12.83,12.84,187150.0,12.385,12.4236,12.385,12.3947,187150.0
2025-03-06 13:40:00,12.83,12.87,12.82,12.87,182278.0,12.385,12.4236,12.3754,12.4236,182278.0
2025-03-06 13:50:00,12.87,12.87,12.82,12.84,140272.0,12.4236,12.4236,12.3754,12.3947,140272.0
2025-03-06 14:00:00,12.84,12.84,12.8,12.81,169264.0,12.3947,12.3947,12.3561,12.3657,169264.0
2025-03-06 14:10:00,12.8,12.84,12.79,12.82,478560.0,12.3561,12.3947,12.3464,12.3754,478560.0
2025-03-06 14:20:00,12.82,12.82,12.79,12.82,271225.0,12.3754,12.3754,12.3464,12.3754,271225.0
2025-03-06 14:30:00,12.82,12.86,12.81,12.85,341988.0,12.3754,12.414,12.3657,12.4043,341988.0
2025-03-06 14:40:00,12.85,12.91,12.84,12.9,351796.0,12.4043,12.4623,12.3947,12.4526,351796.0
2025-03-06 14:50:00,12.91,12.95,12.86,12.86,322731.0,12.4623,12.5009,12.414,12.414,322731.0
2025-03-06 15:00:00,12.86,12.9,12.85,12.88,260409.0,12.414,12.4526,12.4043,12.4333,260409.0
2025-03-06 15:10:00,12.88,12.9,12.86,12.88,316551.0,12.4333,12.4526,12.414,12.4333,316551.0
2025-03-06 15:20:00,12.88,12.88,12.85,12.86,192184.0,12.4333,12.4333,12.4043,12.414,192184.0
2025-03-06 15:30:00,12.86,12.87,12.83,12.86,449874.0,12.414,12.4236,12.385,12.414,449874.0
2025-03-06 15:40:00,12.86,12.86,12.82,12.84,333648.0,12.414,12.414,12.3754,12.3947,333648.0
2025-03-06 15:50:00,12.84,12.87,12.84,12.86,1058687.0,12.3947,12.4236,12.3947,12.414,1058687.0
2025-03-07 09:30:00,12.85,12.95,12.83,12.93,621300.0,12.4043,12.5009,12.385,12.4816,621300.0
2025-03-07 09:40:00,12.93,12.96,12.91,12.93,259858.0,12.4816,12.5105,12.4623,12.4816,259858.0
2025-03-07 09:50:00,12.93,12.97,12.93,12.95,262959.0,12.4816,12.5202,12.4816,12.5009,262959.0
2025-03-07 10:00:00,12.95,13.02,12.91,13.01,847600.0,12.5009,12.5684,12.4623,12.5588,847600.0
2025-03-07 10:10:00,13.01,13.03,12.99,13.0,719259.0,12.5588,12.5781,12.5395,12.5491,719259.0
2025-03-07 10:20:00,13.0,13.04,12.99,13.01,544890.0,12.5491,12.5877,12.5395,12.5588,544890.0
2025-03-07 10:30:00,13.01,13.02,12.93,12.96,387754.0,12.5588,12.5684,12.4816,12.5105,387754.0
2025-03-07 10:40:00,12.97,13.02,12.93,12.99,473566.0,12.5202,12.5684,12.4816,12.5395,473566.0
2025-03-07 10:50:00,12.98,12.99,12.94,12.97,439466.0,12.5298,12.5395,12.4912,12.5202,439466.0
2025-03-07 11:00:00,12.97,12.98,12.93,12.93,222871.0,12.5202,12.5298,12.4816,12.4816,222871.0
2025-03-07 11:10:00,12.94,12.96,12.92,12.92,424515.0,12.4912,12.5105,12.4719,12.4719,424515.0
2025-03-07 11:20:00,12.93,12.93,12.86,12.88,299982.0,12.4816,12.4816,12.414,12.4333,299982.0
2025-03-07 11:30:00,12.88,12.9,12.86,12.88,404790.0,12.4333,12.4526,12.414,12.4333,404790.0
2025-03-07 11:40:00,12.88,12.89,12.85,12.86,300134.0,12.4333,12.4429,12.4043,12.414,300134.0
2025-03-07 11:50:00,12.86,12.88,12.84,12.86,265518.0,12.414,12.4333,12.3947,12.414,265518.0
2025-03-07 12:00:00,12.87,12.89,12.85,12.86,326044.0,12.4236,12.4429,12.4043,12.414,326044.0
2025-03-07 12:10:00,12.87,12.9,12.84,12.89,245435.0,12.4236,12.4526,12.3947,12.4429,245435.0
2025-03-07 12:20:00,12.89,12.94,12.87,12.92,366312.0,12.4429,12.4912,12.4236,12.4719,366312.0
2025-03-07 12:30:00,12.92,12.93,12.78,12.87,1715797.0,12.4719,12.4816,12.3368,12.4236,1715797.0
2025-03-07 12:40:00,12.86,12.94,12.85,12.92,414148.0,12.414,12.4912,12.4043,12.4719,414148.0
2025-03-07 12:50:00,12.92,12.96,12.88,12.88,474240.0,12.4719,12.5105,12.4333,12.4333,474240.0
2025-03-07 13:00:00,12.88,12.95,12.88,12.93,235799.0,12.4333,12.5009,12.4333,12.4816,235799.0
2025-03-07 13:10:00,12.93,12.93,12.9,12.92,305146.0,12.4816,12.4816,12.4526,12.4719,305146.0
2025-03-07 13:20:00,12.92,12.93,12.88,12.9,484887.0,12.4719,12.4816,12.4333,12.4526,484887.0
2025-03-07 13:30:00,12.9,12.94,12.89,12.94,217379.0,12.4526,12.4912,12.4429,12.4912,217379.0
2025-03-07 13:40:00,12.94,12.95,12.92,12.95,165115.0,12.4912,12.5009,12.4719,12.5009,165115.0
2025-03-07 13:50:00,12.94,12.96,12.93,12.95,232708.0,12.4912,12.5105,12.4816,12.5009,232708.0
2025-03-07 14:00:00,12.95,12.97,12.94,12.96,161770.0,12.5009,12.5202,12.4912,12.5105,161770.0
2025-03-07 14:10:00,12.96,12.99,12.95,12.99,385132.0,12.5105,12.5395,12.5009,12.5395,385132.0
2025-03-07 14:20:00,12.99,13.01,12.97,12.99,212981.0,12.5395,12.5588,12.5202,12.5395,212981.0
2025-03-07 14:30:00,12.99,12.99,12.97,12.98,133188.0,12.5395,12.5395,12.5202,12.5298,133188.0
2025-03-07 14:40:00,12.98,12.98,12.95,12.96,117963.0,12.5298,12.5298,12.5009,12.5105,117963.0
2025-03-07 14:50:00,12.96,12.99,12.95,12.98,294721.0,12.5105,12.5395,12.5009,12.5298,294721.0
2025-03-07 15:00:00,12.98,13.01,12.97,13.0,503676.0,12.5298,12.5588,12.5202,12.5491,503676.0
2025-03-07 15:10:00,13.0,13.0,12.97,13.0,376712.0,12.5491,12.5491,12.5202,12.5491,376712.0
2025-03-07 15:20:00,13.0,13.0,12.96,12.96,153474.0,12.5491,12.5491,12.5105,12.5105,153474.0
2025-03-07 15:30:00,12.96,12.98,12.94,12.96,257715.0,12.5105,12.5298,12.4912,12.5105,257715.0
2025-03-07 15:40:00,12.96,12.97,12.93,12.96,403784.0,12.5105,12.5202,12.4816,12.5105,403784.0
2025-03-07 15:50:00,12.96,12.97,12.93,12.97,1021018.0,12.5105,12.5202,12.4816,12.5202,1021018.0
2025-03-10 09:30:00,12.87,12.91,12.78,12.82,451931.0,12.4236,12.4623,12.3368,12.3754,451931.0
2025-03-10 09:40:00,12.81,12.83,12.73,12.75,280175.0,12.3657,12.385,12.2885,12.3078,280175.0
2025-03-10 09:50:00,12.75,12.76,12.71,12.73,260428.0,12.3078,12.3175,12.2692,12.2885,260428.0
2025-03-10 10:00:00,12.73,12.73,12.68,12.71,474967.0,12.2885,12.2885,12.2402,12.2692,474967.0
2025-03-10 10:10:00,12.7,12.73,12.69,12.7,222582.0,12.2595,12.2885,12.2499,12.2595,222582.0
2025-03-10 10:20:00,12.7,12.75,12.69,12.74,275627.0,12.2595,12.3078,12.2499,12.2981,275627.0
2025-03-10 10:30:00,12.74,12.75,12.7,12.73,441392.0,12.2981,12.3078,12.2595,12.2885,441392.0
2025-03-10 10:40:00,12.73,12.76,12.72,12.76,373098.0,12.2885,12.3175,12.2788,12.3175,373098.0
2025-03-10 10:50:00,12.76,12.81,12.73,12.74,460847.0,12.3175,12.3657,12.2885,12.2981,460847.0
2025-03-10 11:00:00,12.74,12.8,12.73,12.79,341749.0,12.2981,12.3561,12.2885,12.3464,341749.0
2025-03-10 11:10:00,12.79,12.83,12.78,12.81,512377.0,12.3464,12.385,12.3368,12.3657,512377.0
2025-03-10 11:20:00,12.81,12.83,12.79,12.79,613384.0,12.3657,12.385,12.3464,12.3464,613384.0
2025-03-10 11:30:00,12.8,12.82,12.79,12.8,269709.0,12.3561,12.3754,12.3464,12.3561,269709.0
2025-03-10 11:40:00,12.8,12.81,12.76,12.79,256806.0,12.3561,12.3657,12.3175,12.3464,256806.0
2025-03-10 11:50:00,12.79,12.8,12.76,12.77,175956.0,12.3464,12.3561,12.3175,12.3271,175956.0
2025-03-10 12:00:00,12.77,12.79,12.76,12.77,282808.0,12.3271,12.3464,12.3175,12.3271,282808.0
2025-03-10 12:10:00,12.77,12.8,12.75,12.76,409554.0,12.3271,12.3561,12.3078,12.3175,409554.0
2025-03-10 12:20:00,12.77,12.77,12.74,12.76,229570.0,12.3271,12.3271,12.2981,12.3175,229570.0
2025-03-10 12:30:00,12.76,12.78,12.75,12.76,287968.0,12.3175,12.3368,12.3078,12.3175,287968.0
2025-03-10 12:40:00,12.76,12.77,12.73,12.76,351311.0,12.3175,12.3271,12.2885,12.3175,351311.0
2025-03-10 12:50:00,12.76,12.78,12.76,12.77,201938.0,12.3175,12.3368,12.3175,12.3271,201938.0
2025-03-10 13:00:00,12.77,12.81,12.76,12.77,514568.0,12.3271,12.3657,12.3175,12.3271,514568.0
2025-03-10 13:10:00,12.78,12.78,12.77,12.78,95132.0,12.3368,12.3368,12.3271,12.3368,95132.0
2025-03-10 13:20:00,12.77,12.8,12.76,12.78,264365.0,12.3271,12.3561,12.3175,12.3368,264365.0
2025-03-10 13:30:00,12.78,12.78,12.71,12.71,161969.0,12.3368,12.3368,12.2692,12.2692,161969.0
2025-03-10 13:40:00,12.71,12.74,12.71,12.72,289968.0,12.2692,12.2981,12.2692,12.2788,289968.0
2025-03-10 13:50:00,12.72,12.73,12.7,12.71,166847.0,12.2788,12.2885,12.2595,12.2692,166847.0
2025-03-10 14:00:00,12.71,12.71,12.69,12.7,272561.0,12.2692,12.2692,12.2499,12.2595,272561.0
2025-03-10 14:10:00,12.7,12.73,12.68,12.69,275170.0,12.2595,12.2885,12.2402,12.2499,275170.0
2025-03-10 14:20:00,12.7,12.7,12.66,12.67,289876.0,12.2595,12.2595,12.2209,12.2306,289876.0
2025-03-10 14:30:00,12.67,12.68,12.66,12.68,184822.0,12.2306,12.2402,12.2209,12.2402,184822.0
2025-03-10 14:40:00,12.68,12.68,12.65,12.67,129837.0,12.2402,12.2402,12.2113,12.2306,129837.0
2025-03-10 14:50:00,12.67,12.67,12.63,12.63,212658.0,12.2306,12.2306,12.192,12.192,212658.0
2025-03-10 15:00:00,12.63,12.65,12.63,12.63,270927.0,12.192,12.2113,12.192,12.192,270927.0
2025-03-10 15:10:00,12.63,12.69,12.62,12.68,434938.0,12.192,12.2499,12.1823,12.2402,434938.0
2025-03-10 15:20:00,12.69,12.73,12.68,12.71,296124.0,12.2499,12.2885,12.2402,12.2692,296124.0
2025-03-10 15:30:00,12.71,12.72,12.69,12.71,751010.0,12.2692,12.2788,12.2499,12.2692,751010.0
2025-03-10 15:40:00,12.7,12.71,12.69,12.71,860468.0,12.2595,12.2692,12.2499,12.2692,860468.0
2025-03-10 15:50:00,12.71,12.79,12.71,12.79,2067043.0,12.2692,12.3464,12.2692,12.3464,2067043.0
2025-03-11 09:30:00,12.76,12.82,12.75,12.79,441966.0,12.3175,12.3754,12.3078,12.3464,441966.0
2025-03-11 09:40:00,12.79,12.8,12.73,12.74,283231.0,12.3464,12.3561,12.2885,12.2981,283231.0
2025-03-11 09:50:00,12.74,12.75,12.68,12.69,357501.0,12.2981,12.3078,12.2402,12.2499,357501.0
2025-03-11 10:00:00,12.69,12.73,12.66,12.68,303805.0,12.2499,12.2885,12.2209,12.2402,303805.0
2025-03-11 10:10:00,12.68,12.68,12.59,12.62,310938.0,12.2402,12.2402,12.1534,12.1823,310938.0
2025-03-11 10:20:00,12.61,12.62,12.56,12.57,426732.0,12.1727,12.1823,12.1244,12.134,426732.0
2025-03-11 10:30:00,12.57,12.6,12.55,12.56,323793.0,12.134,12.163,12.1147,12.1244,323793.0
2025-03-11 10:40:00,12.56,12.58,12.53,12.57,422759.0,12.1244,12.1437,12.0954,12.134,422759.0
2025-03-11 10:50:00,12.57,12.58,12.55,12.57,275268.0,12.134,12.1437,12.1147,12.134,275268.0
2025-03-11 11:00:00,12.56,12.6,12.56,12.6,411960.0,12.1244,12.163,12.1244,12.163,411960.0
2025-03-11 11:10:00,12.6,12.61,12.57,12.61,394243.0,12.163,12.1727,12.134,12.1727,394243.0
2025-03-11 11:20:00,12.61,12.65,12.6,12.63,793118.0,12.1727,12.2113,12.163,12.192,793118.0
2025-03-11 11:30:00,12.63,12.64,12.6,12.62,300004.0,12.192,12.2016,12.163,12.1823,300004.0
2025-03-11 11:40:00,12.62,12.64,12.6,12.62,297221.0,12.1823,12.2016,12.163,12.1823,297221.0
2025-03-11 11:50:00,12.63,12.63,12.59,12.6,497328.0,12.192,12.192,12.1534,12.163,497328.0
2025-03-11 12:00:00,12.6,12.6,12.58,12.59,138408.0,12.163,12.163,12.1437,12.1534,138408.0
2025-03-11 12:10:00,12.58,12.59,12.55,12.57,199868.0,12.1437,12.1534,12.1147,12.134,199868.0
2025-03-11 12:20:00,12.58,12.58,12.56,12.57,207471.0,12.1437,12.1437,12.1244,12.134,207471.0
2025-03-11 12:30:00,12.58,12.58,12.55,12.55,191942.0,12.1437,12.1437,12.1147,12.1147,191942.0
2025-03-11 12:40:00,12.55,12.57,12.54,12.55,275416.0,12.1147,12.134,12.1051,12.1147,275416.0
2025-03-11 12:50:00,12.55,12.56,12.52,12.53,229273.0,12.1147,12.1244,12.0858,12.0954,229273.0
2025-03-11 13:00:00,12.53,12.54,12.49,12.51,387425.0,12.0954,12.1051,12.0568,12.0761,387425.0
2025-03-11 13:10:00,12.5,12.51,12.49,12.5,131179.0,12.0665,12.0761,12.0568,12.0665,131179.0
2025-03-11 13:20:00,12.51,12.51,12.45,12.47,231017.0,12.0761,12.0761,12.0182,12.0375,231017.0
2025-03-11 13:30:00,12.47,12.49,12.46,12.47,260718.0,12.0375,12.0568,12.0279,12.0375,260718.0
2025-03-11 13:40:00,12.46,12.51,12.46,12.49,248814.0,12.0279,12.0761,12.0279,12.0568,248814.0
2025-03-11 13:50:00,12.49,12.5,12.47,12.5,292249.0,12.0568,12.0665,12.0375,12.0665,292249.0
2025-03-11 14:00:00,12.5,12.53,12.48,12.52,383625.0,12.0665,12.0954,12.0472,12.0858,383625.0
2025-03-11 14:10:00,12.52,12.54,12.51,12.54,360678.0,12.0858,12.1051,12.0761,12.1051,360678.0
2025-03-11 14:20:00,12.54,12.58,12.53,12.57,298536.0,12.1051,12.1437,12.0954,12.134,298536.0
2025-03-11 14:30:00,12.56,12.59,12.55,12.59,243556.0,12.1244,12.1534,12.1147,12.1534,243556.0
2025-03-11 14:40:00,12.59,12.64,12.58,12.63,320100.0,12.1534,12.2016,12.1437,12.192,320100.0
2025-03-11 14:50:00,12.62,12.64,12.61,12.62,364775.0,12.1823,12.2016,12.1727,12.1823,364775.0
2025-03-11 15:00:00,12.63,12.64,12.6,12.64,339818.0,12.192,12.2016,12.163,12.2016,339818.0
2025-03-11 15:10:00,12.63,12.64,12.6,12.62,440091.0,12.192,12.2016,12.163,12.1823,440091.0
2025-03-11 15:20:00,12.62,12.63,12.6,12.63,246174.0,12.1823,12.192,12.163,12.192,246174.0
2025-03-11 15:30:00,12.63,12.64,12.61,12.63,318574.0,12.192,12.2016,12.1727,12.192,318574.0
2025-03-11 15:40:00,12.63,12.63,12.6,12.63,487289.0,12.192,12.192,12.163,12.192,487289.0
2025-03-11 15:50:00,12.63,12.65,12.6,12.61,1288359.0,12.192,12.2113,12.163,12.1727,1288359.0
2025-03-12 09:30:00,12.57,12.64,12.53,12.62,581237.0,12.134,12.2016,12.0954,12.1823,581237.0
2025-03-12 09:40:00,12.62,12.68,12.61,12.68,201907.0,12.1823,12.2402,12.1727,12.2402,201907.0
2025-03-12 09:50:00,12.68,12.69,12.63,12.64,301421.0,12.2402,12.2499,12.192,12.2016,301421.0
2025-03-12 10:00:00,12.64,12.67,12.6,12.61,241172.0,12.2016,12.2306,12.163,12.1727,241172.0
2025-03-12 10:10:00,12.61,12.61,12.55,12.56,270198.0,12.1727,12.1727,12.1147,12.1244,270198.0
2025-03-12 10:20:00,12.56,12.58,12.51,12.55,484537.0,12.1244,12.1437,12.0761,12.1147,484537.0
2025-03-12 10:30:00,12.55,12.58,12.55,12.57,258357.0,12.1147,12.1437,12.1147,12.134,258357.0
2025-03-12 10:40:00,12.57,12.58,12.54,12.57,332175.0,12.134,12.1437,12.1051,12.134,332175.0
2025-03-12 10:50:00,12.57,12.61,12.56,12.6,342883.0,12.134,12.1727,12.1244,12.163,342883.0
2025-03-12 11:00:00,12.59,12.61,12.55,12.58,357716.0,12.1534,12.1727,12.1147,12.1437,357716.0
2025-03-12 11:10:00,12.58,12.6,12.57,12.6,246167.0,12.1437,12.163,12.134,12.163,246167.0
2025-03-12 11:20:00,12.59,12.61,12.58,12.59,297759.0,12.1534,12.1727,12.1437,12.1534,297759.0
2025-03-12 11:30:00,12.59,12.62,12.58,12.62,194332.0,12.1534,12.1823,12.1437,12.1823,194332.0
2025-03-12 11:40:00,12.62,12.64,12.59,12.63,471563.0,12.1823,12.2016,12.1534,12.192,471563.0
2025-03-12 11:50:00,12.63,12.74,12.63,12.73,1080007.0,12.192,12.2981,12.192,12.2885,1080007.0
2025-03-12 12:00:00,12.72,12.73,12.69,12.7,320650.0,12.2788,12.2885,12.2499,12.2595,320650.0
2025-03-12 12:10:00,12.71,12.72,12.68,12.71,292104.0,12.2692,12.2788,12.2402,12.2692,292104.0
2025-03-12 12:20:00,12.71,12.73,12.68,12.7,283660.0,12.2692,12.2885,12.2402,12.2595,283660.0
2025-03-12 12:30:00,12.7,12.7,12.67,12.68,254317.0,12.2595,12.2595,12.2306,12.2402,254317.0
2025-03-12 12:40:00,12.69,12.69,12.65,12.68,297052.0,12.2499,12.2499,12.2113,12.2402,297052.0
2025-03-12 12:50:00,12.68,12.68,12.61,12.61,250784.0,12.2402,12.2402,12.1727,12.1727,250784.0
2025-03-12 13:00:00,12.61,12.63,12.59,12.61,223260.0,12.1727,12.192,12.1534,12.1727,223260.0
2025-03-12 13:10:00,12.6,12.64,12.6,12.62,283107.0,12.163,12.2016,12.163,12.1823,283107.0
2025-03-12 13:20:00,12.63,12.64,12.61,12.63,279870.0,12.192,12.2016,12.1727,12.192,279870.0
2025-03-12 13:30:00,12.63,12.67,12.63,12.66,301868.0,12.192,12.2306,12.192,12.2209,301868.0
2025-03-12 13:40:00,12.66,12.67,12.64,12.65,219998.0,12.2209,12.2306,12.2016,12.2113,219998.0
2025-03-12 13:50:00,12.64,12.65,12.59,12.59,281969.0,12.2016,12.2113,12.1534,12.1534,281969.0
2025-03-12 14:00:00,12.59,12.62,12.58,12.61,547264.0,12.1534,12.1823,12.1437,12.1727,547264.0
2025-03-12 14:10:00,12.61,12.68,12.6,12.67,490798.0,12.1727,12.2402,12.163,12.2306,490798.0
2025-03-12 14:20:00,12.67,12.69,12.64,12.65,425895.0,12.2306,12.2499,12.2016,12.2113,425895.0
2025-03-12 14:30:00,12.65,12.7,12.64,12.67,371026.0,12.2113,12.2595,12.2016,12.2306,371026.0
2025-03-12 14:40:00,12.68,12.68,12.66,12.67,217147.0,12.2402,12.2402,12.2209,12.2306,217147.0
2025-03-12 14:50:00,12.66,12.67,12.64,12.66,303069.0,12.2209,12.2306,12.2016,12.2209,303069.0
2025-03-12 15:00:00,12.67,12.67,12.64,12.67,317724.0,12.2306,12.2306,12.2016,12.2306,317724.0
2025-03-12 15:10:00,12.66,12.67,12.65,12.67,233187.0,12.2209,12.2306,12.2113,12.2306,233187.0
2025-03-12 15:20:00,12.66,12.66,12.62,12.63,294384.0,12.2209,12.2209,12.1823,12.192,294384.0
2025-03-12 15:30:00,12.63,12.66,12.63,12.66,341875.0,12.192,12.2209,12.192,12.2209,341875.0
2025-03-12 15:40:00,12.66,12.69,12.64,12.68,367349.0,12.2209,12.2499,12.2016,12.2402,367349.0
2025-03-12 15:50:00,12.69,12.69,12.62,12.68,1350069.0,12.2499,12.2499,12.1823,12.2402,1350069.0
2025-03-13 09:30:00,12.66,12.72,12.61,12.7,407169.0,12.2209,12.2788,12.1727,12.2595,407169.0
2025-03-13 09:40:00,12.7,12.72,12.67,12.68,203596.0,12.2595,12.2788,12.2306,12.2402,203596.0
2025-03-13 09:50:00,12.68,12.7,12.64,12.65,348775.0,12.2402,12.2595,12.2016,12.2113,348775.0
2025-03-13 10:00:00,12.64,12.74,12.62,12.73,232217.0,12.2016,12.2981,12.1823,12.2885,232217.0
2025-03-13 10:10:00,12.74,12.75,12.69,12.74,320747.0,12.2981,12.3078,12.2499,12.2981,320747.0
2025-03-13 10:20:00,12.75,12.79,12.74,12.79,399660.0,12.3078,12.3464,12.2981,12.3464,399660.0
2025-03-13 10:30:00,12.79,12.82,12.78,12.81,236288.0,12.3464,12.3754,12.3368,12.3657,236288.0
2025-03-13 10:40:00,12.81,12.82,12.77,12.79,310611.0,12.3657,12.3754,12.3271,12.3464,310611.0
2025-03-13 10:50:00,12.8,12.8,12.75,12.78,236647.0,12.3561,12.3561,12.3078,12.3368,236647.0
2025-03-13 11:00:00,12.79,12.81,12.78,12.79,390154.0,12.3464,12.3657,12.3368,12.3464,390154.0
2025-03-13 11:10:00,12.78,12.82,12.76,12.81,281461.0,12.3368,12.3754,12.3175,12.3657,281461.0
2025-03-13 11:20:00,12.8,12.85,12.79,12.83,304337.0,12.3561,12.4043,12.3464,12.385,304337.0
2025-03-13 11:30:00,12.83,12.84,12.8,12.82,395104.0,12.385,12.3947,12.3561,12.3754,395104.0
2025-03-13 11:40:00,12.82,12.84,12.78,12.83,406645.0,12.3754,12.3947,12.3368,12.385,406645.0
2025-03-13 11:50:00,12.83,12.83,12.8,12.81,239551.0,12.385,12.385,12.3561,12.3657,239551.0
2025-03-13 12:00:00,12.81,12.83,12.79,12.83,199995.0,12.3657,12.385,12.3464,12.385,199995.0
2025-03-13 12:10:00,12.82,12.87,12.81,12.86,390549.0,12.3754,12.4236,12.3657,12.414,390549.0
2025-03-13 12:20:00,12.86,12.87,12.84,12.85,500356.0,12.414,12.4236,12.3947,12.4043,500356.0
2025-03-13 12:30:00,12.85,12.89,12.84,12.89,376915.0,12.4043,12.4429,12.3947,12.4429,376915.0
2025-03-13 12:40:00,12.88,12.9,12.81,12.82,645541.0,12.4333,12.4526,12.3657,12.3754,645541.0
2025-03-13 12:50:00,12.82,12.84,12.81,12.82,333684.0,12.3754,12.3947,12.3657,12.3754,333684.0
2025-03-13 13:00:00,12.82,12.83,12.79,12.79,232653.0,12.3754,12.385,12.3464,12.3464,232653.0
2025-03-13 13:10:00,12.79,12.8,12.74,12.75,90626.0,12.3464,12.3561,12.2981,12.3078,90626.0
2025-03-13 13:20:00,12.74,12.76,12.73,12.74,136199.0,12.2981,12.3175,12.2885,12.2981,136199.0
2025-03-13 13:30:00,12.73,12.74,12.72,12.73,190772.0,12.2885,12.2981,12.2788,12.2885,190772.0
2025-03-13 13:40:00,12.73,12.73,12.69,12.7,292531.0,12.2885,12.2885,12.2499,12.2595,292531.0
2025-03-13 13:50:00,12.7,12.73,12.69,12.69,376951.0,12.2595,12.2885,12.2499,12.2499,376951.0
2025-03-13 14:00:00,12.7,12.73,12.69,12.71,220240.0,12.2595,12.2885,12.2499,12.2692,220240.0
2025-03-13 14:10:00,12.71,12.74,12.7,12.72,152259.0,12.2692,12.2981,12.2595,12.2788,152259.0
2025-03-13 14:20:00,12.71,12.74,12.71,12.74,145030.0,12.2692,12.2981,12.2692,12.2981,145030.0
2025-03-13 14:30:00,12.74,12.75,12.72,12.75,179360.0,12.2981,12.3078,12.2788,12.3078,179360.0
2025-03-13 14:40:00,12.75,12.75,12.74,12.75,58191.0,12.3078,12.3078,12.2981,12.3078,58191.0
2025-03-13 14:50:00,12.75,12.75,12.72,12.74,104069.0,12.3078,12.3078,12.2788,12.2981,104069.0
2025-03-13 15:00:00,12.74,12.75,12.71,12.71,202844.0,12.2981,12.3078,12.2692,12.2692,202844.0
2025-03-13 15:10:00,12.71,12.75,12.71,12.72,246077.0,12.2692,12.3078,12.2692,12.2788,246077.0
2025-03-13 15:20:00,12.73,12.74,12.7,12.71,202555.0,12.2885,12.2981,12.2595,12.2692,202555.0
2025-03-13 15:30:00,12.71,12.72,12.68,12.7,254077.0,12.2692,12.2788,12.2402,12.2595,254077.0
2025-03-13 15:40:00,12.7,12.74,12.69,12.74,272947.0,12.2595,12.2981,12.2499,12.2981,272947.0
2025-03-13 15:50:00,12.74,12.75,12.7,12.72,2462439.0,12.2981,12.3078,12.2595,12.2788,2462439.0
2025-03-14 09:30:00,12.87,12.9,12.84,12.9,384292.0,12.4236,12.4526,12.3947,12.4526,384292.0
2025-03-14 09:40:00,12.9,12.94,12.87,12.94,439647.0,12.4526,12.4912,12.4236,12.4912,439647.0
2025-03-14 09:50:00,12.95,12.97,12.94,12.95,263302.0,12.5009,12.5202,12.4912,12.5009,263302.0
2025-03-14 10:00:00,12.94,13.06,12.9,13.06,600966.0,12.4912,12.607,12.4526,12.607,600966.0
2025-03-14 10:10:00,13.05,13.08,13.04,13.06,403604.0,12.5974,12.6264,12.5877,12.607,403604.0
2025-03-14 10:20:00,13.06,13.09,13.05,13.08,356149.0,12.607,12.636,12.5974,12.6264,356149.0
2025-03-14 10:30:00,13.08,13.12,13.07,13.1,470203.0,12.6264,12.665,12.6167,12.6457,470203.0
2025-03-14 10:40:00,13.11,13.16,13.1,13.16,404534.0,12.6553,12.7036,12.6457,12.7036,404534.0
2025-03-14 10:50:00,13.15,13.18,13.13,13.17,557740.0,12.6939,12.7229,12.6746,12.7132,557740.0
2025-03-14 11:00:00,13.17,13.21,13.14,13.21,439015.0,12.7132,12.7518,12.6843,12.7518,439015.0
2025-03-14 11:10:00,13.21,13.22,13.19,13.21,460924.0,12.7518,12.7615,12.7325,12.7518,460924.0
2025-03-14 11:20:00,13.21,13.24,13.21,13.22,447030.0,12.7518,12.7808,12.7518,12.7615,447030.0
2025-03-14 11:30:00,13.23,13.27,13.22,13.27,382945.0,12.7712,12.8098,12.7615,12.8098,382945.0
2025-03-14 11:40:00,13.27,13.3,13.26,13.29,759320.0,12.8098,12.8387,12.8001,12.8291,759320.0
2025-03-14 11:50:00,13.29,13.32,13.28,13.31,487530.0,12.8291,12.858,12.8194,12.8484,487530.0
2025-03-14 12:00:00,13.31,13.36,13.31,13.36,374932.0,12.8484,12.8966,12.8484,12.8966,374932.0
2025-03-14 12:10:00,13.36,13.38,13.34,13.36,496647.0,12.8966,12.916,12.8773,12.8966,496647.0
2025-03-14 12:20:00,13.36,13.38,13.34,13.35,391388.0,12.8966,12.916,12.8773,12.887,391388.0
2025-03-14 12:30:00,13.35,13.38,13.34,13.38,338203.0,12.887,12.916,12.8773,12.916,338203.0
2025-03-14 12:40:00,13.38,13.39,13.36,13.38,320201.0,12.916,12.9256,12.8966,12.916,320201.0
2025-03-14 12:50:00,13.38,13.39,13.37,13.38,285941.0,12.916,12.9256,12.9063,12.916,285941.0
2025-03-14 13:00:00,13.38,13.42,13.38,13.41,434392.0,12.916,12.9546,12.916,12.9449,434392.0
2025-03-14 13:10:00,13.4,13.43,13.39,13.41,382036.0,12.9353,12.9642,12.9256,12.9449,382036.0
2025-03-14 13:20:00,13.42,13.44,13.41,13.43,399176.0,12.9546,12.9739,12.9449,12.9642,399176.0
2025-03-14 13:30:00,13.44,13.45,13.42,13.43,395092.0,12.9739,12.9835,12.9546,12.9642,395092.0
2025-03-14 13:40:00,13.43,13.44,13.42,13.43,467546.0,12.9642,12.9739,12.9546,12.9642,467546.0
2025-03-14 13:50:00,13.42,13.44,13.34,13.37,493508.0,12.9546,12.9739,12.8773,12.9063,493508.0
2025-03-14 14:00:00,13.36,13.4,13.36,13.39,463175.0,12.8966,12.9353,12.8966,12.9256,463175.0
2025-03-14 14:10:00,13.39,13.42,13.38,13.41,288073.0,12.9256,12.9546,12.916,12.9449,288073.0
2025-03-14 14:20:00,13.41,13.41,13.38,13.41,287569.0,12.9449,12.9449,12.916,12.9449,287569.0
2025-03-14 14:30:00,13.4,13.42,13.39,13.42,297768.0,12.9353,12.9546,12.9256,12.9546,297768.0
2025-03-14 14:40:00,13.42,13.43,13.41,13.42,273101.0,12.9546,12.9642,12.9449,12.9546,273101.0
2025-03-14 14:50:00,13.42,13.46,13.4,13.45,976706.0,12.9546,12.9932,12.9353,12.9835,976706.0
2025-03-14 15:00:00,13.45,13.49,13.44,13.48,391938.0,12.9835,13.0221,12.9739,13.0125,391938.0
2025-03-14 15:10:00,13.49,13.5,13.48,13.49,315057.0,13.0221,13.0318,13.0125,13.0221,315057.0
2025-03-14 15:20:00,13.49,13.49,13.44,13.46,476616.0,13.0221,13.0221,12.9739,12.9932,476616.0
2025-03-14 15:30:00,13.46,13.47,13.44,13.46,701869.0,12.9932,13.0028,12.9739,12.9932,701869.0
2025-03-14 15:40:00,13.46,13.49,13.43,13.44,1048859.0,12.9932,13.0221,12.9642,12.9739,1048859.0
2025-03-14 15:50:00,13.45,13.49,13.41,13.44,4713639.0,12.9835,13.0221,12.9449,12.9739,4713639.0
2025-03-17 09:30:00,13.57,13.59,13.52,13.57,1082740.0,13.0994,13.1187,13.0511,13.0994,1082740.0
2025-03-17 09:40:00,13.57,13.64,13.53,13.63,557487.0,13.0994,13.1669,13.0607,13.1573,557487.0
2025-03-17 09:50:00,13.62,13.68,13.62,13.66,783828.0,13.1476,13.2055,13.1476,13.1862,783828.0
2025-03-17 10:00:00,13.66,13.69,13.63,13.69,259390.0,13.1862,13.2152,13.1573,13.2152,259390.0
2025-03-17 10:10:00,13.69,13.74,13.68,13.72,467347.0,13.2152,13.2635,13.2055,13.2442,467347.0
2025-03-17 10:20:00,13.71,13.73,13.67,13.7,229292.0,13.2345,13.2538,13.1959,13.2249,229292.0
2025-03-17 10:30:00,13.7,13.71,13.67,13.7,273989.0,13.2249,13.2345,13.1959,13.2249,273989.0
2025-03-17 10:40:00,13.7,13.72,13.68,13.71,211044.0,13.2249,13.2442,13.2055,13.2345,211044.0
2025-03-17 10:50:00,13.71,13.72,13.69,13.71,356633.0,13.2345,13.2442,13.2152,13.2345,356633.0
2025-03-17 11:00:00,13.71,13.76,13.71,13.76,531030.0,13.2345,13.2828,13.2345,13.2828,531030.0
2025-03-17 11:10:00,13.76,13.84,13.74,13.82,617757.0,13.2828,13.36,13.2635,13.3407,617757.0
2025-03-17 11:20:00,13.81,13.86,13.81,13.84,593514.0,13.331,13.3793,13.331,13.36,593514.0
2025-03-17 11:30:00,13.84,13.88,13.84,13.86,390761.0,13.36,13.3986,13.36,13.3793,390761.0
2025-03-17 11:40:00,13.87,13.89,13.85,13.86,292997.0,13.389,13.4083,13.3697,13.3793,292997.0
2025-03-17 11:50:00,13.86,13.89,13.85,13.88,324407.0,13.3793,13.4083,13.3697,13.3986,324407.0
2025-03-17 12:00:00,13.88,13.89,13.86,13.89,254412.0,13.3986,13.4083,13.3793,13.4083,254412.0
2025-03-17 12:10:00,13.89,13.9,13.87,13.88,216477.0,13.4083,13.4179,13.389,13.3986,216477.0
2025-03-17 12:20:00,13.87,13.9,13.87,13.9,166509.0,13.389,13.4179,13.389,13.4179,166509.0
2025-03-17 12:30:00,13.9,13.91,13.88,13.91,411546.0,13.4179,13.4276,13.3986,13.4276,411546.0
2025-03-17 12:40:00,13.91,13.94,13.9,13.92,403552.0,13.4276,13.4565,13.4179,13.4372,403552.0
2025-03-17 12:50:00,13.91,13.93,13.91,13.92,172880.0,13.4276,13.4469,13.4276,13.4372,172880.0
2025-03-17 13:00:00,13.92,13.95,13.91,13.95,401934.0,13.4372,13.4662,13.4276,13.4662,401934.0
2025-03-17 13:10:00,13.94,13.97,13.94,13.94,509195.0,13.4565,13.4855,13.4565,13.4565,509195.0
2025-03-17 13:20:00,13.94,13.97,13.93,13.95,439625.0,13.4565,13.4855,13.4469,13.4662,439625.0
2025-03-17 13:30:00,13.94,13.95,13.92,13.94,221959.0,13.4565,13.4662,13.4372,13.4565,221959.0
2025-03-17 13:40:00,13.93,13.94,13.9,13.92,398771.0,13.4469,13.4565,13.4179,13.4372,398771.0
2025-03-17 13:50:00,13.92,13.92,13.9,13.92,210431.0,13.4372,13.4372,13.4179,13.4372,210431.0
2025-03-17 14:00:00,13.92,13.93,13.91,13.92,222481.0,13.4372,13.4469,13.4276,13.4372,222481.0
2025-03-17 14:10:00,13.92,13.93,13.9,13.92,228553.0,13.4372,13.4469,13.4179,13.4372,228553.0
2025-03-17 14:20:00,13.92,13.92,13.88,13.91,207273.0,13.4372,13.4372,13.3986,13.4276,207273.0
2025-03-17 14:30:00,13.91,13.97,13.9,13.96,320251.0,13.4276,13.4855,13.4179,13.4758,320251.0
2025-03-17 14:40:00,13.96,13.99,13.95,13.98,599141.0,13.4758,13.5048,13.4662,13.4951,599141.0
2025-03-17 14:50:00,13.98,13.99,13.95,13.97,525580.0,13.4951,13.5048,13.4662,13.4855,525580.0
2025-03-17 15:00:00,13.96,13.99,13.96,13.99,402096.0,13.4758,13.5048,13.4758,13.5048,402096.0
2025-03-17 15:10:00,13.99,13.99,13.96,13.99,539180.0,13.5048,13.5048,13.4758,13.5048,539180.0
2025-03-17 15:20:00,13.98,13.99,13.95,13.96,296642.0,13.4951,13.5048,13.4662,13.4758,296642.0
2025-03-17 15:30:00,13.96,13.96,13.91,13.92,950337.0,13.4758,13.4758,13.4276,13.4372,950337.0
2025-03-17 15:40:00,13.92,13.95,13.91,13.94,876395.0,13.4372,13.4662,13.4276,13.4565,876395.0
2025-03-17 15:50:00,13.95,13.95,13.88,13.89,1771904.0,13.4662,13.4662,13.3986,13.4083,1771904.0
2025-03-18 09:30:00,13.93,13.95,13.77,13.77,758478.0,13.4469,13.4662,13.2924,13.2924,758478.0
2025-03-18 09:40:00,13.78,13.86,13.77,13.84,274380.0,13.3021,13.3793,13.2924,13.36,274380.0
2025-03-18 09:50:00,13.84,13.88,13.82,13.84,255526.0,13.36,13.3986,13.3407,13.36,255526.0
2025-03-18 10:00:00,13.84,13.88,13.82,13.85,188103.0,13.36,13.3986,13.3407,13.3697,188103.0
2025-03-18 10:10:00,13.85,13.86,13.83,13.84,179306.0,13.3697,13.3793,13.3503,13.36,179306.0
2025-03-18 10:20:00,13.84,13.85,13.83,13.84,154292.0,13.36,13.3697,13.3503,13.36,154292.0
2025-03-18 10:30:00,13.83,13.84,13.8,13.83,253092.0,13.3503,13.36,13.3214,13.3503,253092.0
2025-03-18 10:40:00,13.83,13.83,13.78,13.79,246254.0,13.3503,13.3503,13.3021,13.3117,246254.0
2025-03-18 10:50:00,13.79,13.81,13.78,13.79,250580.0,13.3117,13.331,13.3021,13.3117,250580.0
2025-03-18 11:00:00,13.79,13.84,13.79,13.84,353099.0,13.3117,13.36,13.3117,13.36,353099.0
2025-03-18 11:10:00,13.84,13.88,13.83,13.88,322023.0,13.36,13.3986,13.3503,13.3986,322023.0
2025-03-18 11:20:00,13.88,13.89,13.86,13.87,273080.0,13.3986,13.4083,13.3793,13.389,273080.0
2025-03-18 11:30:00,13.87,13.88,13.85,13.86,160061.0,13.389,13.3986,13.3697,13.3793,160061.0
2025-03-18 11:40:00,13.86,13.87,13.84,13.85,155832.0,13.3793,13.389,13.36,13.3697,155832.0
2025-03-18 11:50:00,13.85,13.89,13.84,13.87,197263.0,13.3697,13.4083,13.36,13.389,197263.0
2025-03-18 12:00:00,13.87,13.9,13.86,13.88,165964.0,13.389,13.4179,13.3793,13.3986,165964.0
2025-03-18 12:10:00,13.88,13.9,13.87,13.9,144801.0,13.3986,13.4179,13.389,13.4179,144801.0
2025-03-18 12:20:00,13.9,13.91,13.89,13.91,232548.0,13.4179,13.4276,13.4083,13.4276,232548.0
2025-03-18 12:30:00,13.91,13.92,13.89,13.9,154986.0,13.4276,13.4372,13.4083,13.4179,154986.0
2025-03-18 12:40:00,13.9,13.92,13.89,13.91,155258.0,13.4179,13.4372,13.4083,13.4276,155258.0
2025-03-18 12:50:00,13.9,13.91,13.85,13.86,48568.0,13.4179,13.4276,13.3697,13.3793,48568.0
2025-03-18 13:00:00,13.86,13.88,13.85,13.87,110308.0,13.3793,13.3986,13.3697,13.389,110308.0
2025-03-18 13:10:00,13.87,13.88,13.84,13.85,167602.0,13.389,13.3986,13.36,13.3697,167602.0
2025-03-18 13:20:00,13.85,13.9,13.84,13.88,148307.0,13.3697,13.4179,13.36,13.3986,148307.0
2025-03-18 13:30:00,13.88,13.91,13.86,13.9,142572.0,13.3986,13.4276,13.3793,13.4179,142572.0
2025-03-18 13:40:00,13.9,13.9,13.87,13.88,99118.0,13.4179,13.4179,13.389,13.3986,99118.0
2025-03-18 13:50:00,13.87,13.9,13.87,13.9,70766.0,13.389,13.4179,13.389,13.4179,70766.0
2025-03-18 14:00:00,13.9,13.9,13.88,13.88,77750.0,13.4179,13.4179,13.3986,13.3986,77750.0
2025-03-18 14:10:00,13.88,13.89,13.86,13.88,147270.0,13.3986,13.4083,13.3793,13.3986,147270.0
2025-03-18 14:20:00,13.88,13.89,13.87,13.87,119087.0,13.3986,13.4083,13.389,13.389,119087.0
2025-03-18 14:30:00,13.88,13.9,13.87,13.89,113187.0,13.3986,13.4179,13.389,13.4083,113187.0
2025-03-18 14:40:00,13.89,13.9,13.87,13.88,152722.0,13.4083,13.4179,13.389,13.3986,152722.0
2025-03-18 14:50:00,13.88,13.89,13.87,13.88,83348.0,13.3986,13.4083,13.389,13.3986,83348.0
2025-03-18 15:00:00,13.88,13.89,13.87,13.88,131335.0,13.3986,13.4083,13.389,13.3986,131335.0
2025-03-18 15:10:00,13.87,13.88,13.85,13.86,184860.0,13.389,13.3986,13.3697,13.3793,184860.0
2025-03-18 15:20:00,13.87,13.87,13.85,13.86,106693.0,13.389,13.389,13.3697,13.3793,106693.0
2025-03-18 15:30:00,13.86,13.86,13.84,13.86,264676.0,13.3793,13.3793,13.36,13.3793,264676.0
2025-03-18 15:40:00,13.86,13.86,13.85,13.86,189173.0,13.3793,13.3793,13.3697,13.3793,189173.0
2025-03-18 15:50:00,13.86,13.89,13.85,13.88,883327.0,13.3793,13.4083,13.3697,13.3986,883327.0
2025-03-19 09:30:00,13.88,13.92,13.86,13.88,313311.0,13.3986,13.4372,13.3793,13.3986,313311.0
2025-03-19 09:40:00,13.88,13.91,13.84,13.86,237546.0,13.3986,13.4276,13.36,13.3793,237546.0
2025-03-19 09:50:00,13.86,13.9,13.85,13.88,151844.0,13.3793,13.4179,13.3697,13.3986,151844.0
2025-03-19 10:00:00,13.88,13.89,13.84,13.89,192135.0,13.3986,13.4083,13.36,13.4083,192135.0
2025-03-19 10:10:00,13.89,13.92,13.88,13.9,208887.0,13.4083,13.4372,13.3986,13.4179,208887.0
2025-03-19 10:20:00,13.89,13.94,13.89,13.92,198118.0,13.4083,13.4565,13.4083,13.4372,198118.0
2025-03-19 10:30:00,13.91,13.95,13.89,13.94,197585.0,13.4276,13.4662,13.4083,13.4565,197585.0
2025-03-19 10:40:00,13.93,13.96,13.93,13.96,162911.0,13.4469,13.4758,13.4469,13.4758,162911.0
2025-03-19 10:50:00,13.96,13.99,13.95,13.98,311117.0,13.4758,13.5048,13.4662,13.4951,311117.0
2025-03-19 11:00:00,13.99,14.0,13.96,13.98,204707.0,13.5048,13.5144,13.4758,13.4951,204707.0
2025-03-19 11:10:00,13.97,13.98,13.95,13.96,154277.0,13.4855,13.4951,13.4662,13.4758,154277.0
2025-03-19 11:20:00,13.96,14.01,13.96,14.0,668921.0,13.4758,13.5241,13.4758,13.5144,668921.0
2025-03-19 11:30:00,14.01,14.07,13.99,14.04,1010679.0,13.5241,13.582,13.5048,13.5531,1010679.0
2025-03-19 11:40:00,14.05,14.08,14.03,14.08,550748.0,13.5627,13.5917,13.5434,13.5917,550748.0
2025-03-19 11:50:00,14.07,14.09,14.05,14.08,254482.0,13.582,13.6013,13.5627,13.5917,254482.0
2025-03-19 12:00:00,14.07,14.08,14.03,14.07,479148.0,13.582,13.5917,13.5434,13.582,479148.0
2025-03-19 12:10:00,14.07,14.07,14.05,14.06,224024.0,13.582,13.582,13.5627,13.5724,224024.0
2025-03-19 12:20:00,14.06,14.08,14.04,14.05,202781.0,13.5724,13.5917,13.5531,13.5627,202781.0
2025-03-19 12:30:00,14.04,14.05,14.02,14.04,168659.0,13.5531,13.5627,13.5338,13.5531,168659.0
2025-03-19 12:40:00,14.04,14.05,14.03,14.04,145825.0,13.5531,13.5627,13.5434,13.5531,145825.0
2025-03-19 12:50:00,14.04,14.04,14.01,14.01,160692.0,13.5531,13.5531,13.5241,13.5241,160692.0
2025-03-19 13:00:00,14.02,14.03,14.0,14.01,111696.0,13.5338,13.5434,13.5144,13.5241,111696.0
2025-03-19 13:10:00,14.01,14.04,14.0,14.03,206224.0,13.5241,13.5531,13.5144,13.5434,206224.0
2025-03-19 13:20:00,14.04,14.04,14.02,14.03,195354.0,13.5531,13.5531,13.5338,13.5434,195354.0
2025-03-19 13:30:00,14.03,14.04,13.99,14.0,368221.0,13.5434,13.5531,13.5048,13.5144,368221.0
2025-03-19 13:40:00,14.0,14.01,13.98,13.98,169939.0,13.5144,13.5241,13.4951,13.4951,169939.0
2025-03-19 13:50:00,13.98,13.99,13.97,13.98,212844.0,13.4951,13.5048,13.4855,13.4951,212844.0
2025-03-19 14:00:00,13.97,14.03,13.95,14.02,164242.0,13.4855,13.5434,13.4662,13.5338,164242.0
2025-03-19 14:10:00,14.02,14.05,14.01,14.03,189338.0,13.5338,13.5627,13.5241,13.5434,189338.0
2025-03-19 14:20:00,14.03,14.03,14.0,14.01,241159.0,13.5434,13.5434,13.5144,13.5241,241159.0
2025-03-19 14:30:00,14.0,14.03,14.0,14.02,279344.0,13.5144,13.5434,13.5144,13.5338,279344.0
2025-03-19 14:40:00,14.03,14.07,14.02,14.07,179786.0,13.5434,13.582,13.5338,13.582,179786.0
2025-03-19 14:50:00,14.07,14.11,14.06,14.11,324217.0,13.582,13.6206,13.5724,13.6206,324217.0
2025-03-19 15:00:00,14.11,14.12,14.09,14.1,198272.0,13.6206,13.6303,13.6013,13.611,198272.0
2025-03-19 15:10:00,14.1,14.1,14.07,14.07,175656.0,13.611,13.611,13.582,13.582,175656.0
2025-03-19 15:20:00,14.08,14.08,14.04,14.06,292981.0,13.5917,13.5917,13.5531,13.5724,292981.0
2025-03-19 15:30:00,14.05,14.08,14.05,14.07,535430.0,13.5627,13.5917,13.5627,13.582,535430.0
2025-03-19 15:40:00,14.07,14.08,14.06,14.07,296467.0,13.582,13.5917,13.5724,13.582,296467.0
2025-03-19 15:50:00,14.08,14.08,14.02,14.03,1587537.0,13.5917,13.5917,13.5338,13.5434,1587537.0
2025-03-20 09:30:00,13.97,13.99,13.93,13.98,430519.0,13.4855,13.5048,13.4469,13.4951,430519.0
2025-03-20 09:40:00,13.99,13.99,13.95,13.97,141375.0,13.5048,13.5048,13.4662,13.4855,141375.0
2025-03-20 09:50:00,13.96,13.99,13.94,13.94,101795.0,13.4758,13.5048,13.4565,13.4565,101795.0
2025-03-20 10:00:00,13.93,13.95,13.9,13.95,374688.0,13.4469,13.4662,13.4179,13.4662,374688.0
2025-03-20 10:10:00,13.95,13.96,13.92,13.93,217302.0,13.4662,13.4758,13.4372,13.4469,217302.0
2025-03-20 10:20:00,13.93,13.93,13.9,13.92,170753.0,13.4469,13.4469,13.4179,13.4372,170753.0
2025-03-20 10:30:00,13.92,13.96,13.91,13.96,144956.0,13.4372,13.4758,13.4276,13.4758,144956.0
2025-03-20 10:40:00,13.96,14.0,13.94,13.98,378138.0,13.4758,13.5144,13.4565,13.4951,378138.0
2025-03-20 10:50:00,13.98,14.0,13.97,13.99,204460.0,13.4951,13.5144,13.4855,13.5048,204460.0
2025-03-20 11:00:00,13.99,14.0,13.95,13.96,201147.0,13.5048,13.5144,13.4662,13.4758,201147.0
2025-03-20 11:10:00,13.96,13.98,13.95,13.95,281639.0,13.4758,13.4951,13.4662,13.4662,281639.0
2025-03-20 11:20:00,13.95,13.96,13.92,13.93,121736.0,13.4662,13.4758,13.4372,13.4469,121736.0
2025-03-20 11:30:00,13.93,13.93,13.89,13.9,342939.0,13.4469,13.4469,13.4083,13.4179,342939.0
2025-03-20 11:40:00,13.89,13.9,13.84,13.84,450104.0,13.4083,13.4179,13.36,13.36,450104.0
2025-03-20 11:50:00,13.84,13.88,13.83,13.87,454996.0,13.36,13.3986,13.3503,13.389,454996.0
2025-03-20 12:00:00,13.87,13.89,13.85,13.86,215857.0,13.389,13.4083,13.3697,13.3793,215857.0
2025-03-20 12:10:00,13.86,13.87,13.84,13.85,289658.0,13.3793,13.389,13.36,13.3697,289658.0
2025-03-20 12:20:00,13.85,13.89,13.84,13.88,475905.0,13.3697,13.4083,13.36,13.3986,475905.0
2025-03-20 12:30:00,13.88,13.92,13.88,13.92,206849.0,13.3986,13.4372,13.3986,13.4372,206849.0
2025-03-20 12:40:00,13.91,13.93,13.91,13.92,160648.0,13.4276,13.4469,13.4276,13.4372,160648.0
2025-03-20 12:50:00,13.92,13.93,13.87,13.87,156674.0,13.4372,13.4469,13.389,13.389,156674.0
2025-03-20 13:00:00,13.88,13.96,13.87,13.96,998141.0,13.3986,13.4758,13.389,13.4758,998141.0
2025-03-20 13:10:00,13.95,13.98,13.95,13.98,175441.0,13.4662,13.4951,13.4662,13.4951,175441.0
2025-03-20 13:20:00,13.98,13.99,13.97,13.99,387242.0,13.4951,13.5048,13.4855,13.5048,387242.0
2025-03-20 13:30:00,13.98,14.0,13.97,13.99,560888.0,13.4951,13.5144,13.4855,13.5048,560888.0
2025-03-20 13:40:00,13.99,14.01,13.97,13.98,5221790.0,13.5048,13.5241,13.4855,13.4951,5221790.0
2025-03-20 13:50:00,13.98,13.98,13.95,13.96,292399.0,13.4951,13.4951,13.4662,13.4758,292399.0
2025-03-20 14:00:00,13.95,13.97,13.95,13.96,122276.0,13.4662,13.4855,13.4662,13.4758,122276.0
2025-03-20 14:10:00,13.96,13.99,13.96,13.96,161768.0,13.4758,13.5048,13.4758,13.4758,161768.0
2025-03-20 14:20:00,13.97,13.98,13.95,13.95,239933.0,13.4855,13.4951,13.4662,13.4662,239933.0
2025-03-20 14:30:00,13.95,13.97,13.94,13.95,131401.0,13.4662,13.4855,13.4565,13.4662,131401.0
2025-03-20 14:40:00,13.96,13.96,13.94,13.95,268321.0,13.4758,13.4758,13.4565,13.4662,268321.0
2025-03-20 14:50:00,13.96,13.96,13.94,13.95,336891.0,13.4758,13.4758,13.4565,13.4662,336891.0
2025-03-20 15:00:00,13.95,13.96,13.94,13.95,217538.0,13.4662,13.4758,13.4565,13.4662,217538.0
2025-03-20 15:10:00,13.95,13.98,13.94,13.98,263018.0,13.4662,13.4951,13.4565,13.4951,263018.0
2025-03-20 15:20:00,13.98,14.0,13.96,13.99,1659298.0,13.4951,13.5144,13.4758,13.5048,1659298.0
2025-03-20 15:30:00,13.99,14.3,13.98,14.13,12625145.0,13.5048,13.804,13.4951,13.6399,12625145.0
2025-03-20 15:40:00,14.13,14.26,14.05,14.14,7238860.0,13.6399,13.7654,13.5627,13.6496,7238860.0
2025-03-20 15:50:00,14.14,14.14,14.01,14.04,2062280.0,13.6496,13.6496,13.5241,13.5531,2062280.0
2025-03-21 09:30:00,13.99,14.05,13.96,13.98,504375.0,13.5048,13.5627,13.4758,13.4951,504375.0
2025-03-21 09:40:00,13.98,13.99,13.96,13.99,194655.0,13.4951,13.5048,13.4758,13.5048,194655.0
2025-03-21 09:50:00,13.98,14.0,13.96,13.99,99571.0,13.4951,13.5144,13.4758,13.5048,99571.0
2025-03-21 10:00:00,13.99,14.01,13.97,13.99,484275.0,13.5048,13.5241,13.4855,13.5048,484275.0
2025-03-21 10:10:00,13.99,14.0,13.96,13.98,292445.0,13.5048,13.5144,13.4758,13.4951,292445.0
2025-03-21 10:20:00,13.97,14.01,13.97,13.99,253119.0,13.4855,13.5241,13.4855,13.5048,253119.0
2025-03-21 10:30:00,13.99,14.0,13.96,13.97,104510.0,13.5048,13.5144,13.4758,13.4855,104510.0
2025-03-21 10:40:00,13.96,13.99,13.96,13.98,138375.0,13.4758,13.5048,13.4758,13.4951,138375.0
2025-03-21 10:50:00,13.97,13.98,13.96,13.96,93358.0,13.4855,13.4951,13.4758,13.4758,93358.0
2025-03-21 11:00:00,13.97,13.97,13.92,13.92,241866.0,13.4855,13.4855,13.4372,13.4372,241866.0
2025-03-21 11:10:00,13.92,13.96,13.92,13.94,244345.0,13.4372,13.4758,13.4372,13.4565,244345.0
2025-03-21 11:20:00,13.94,13.94,13.92,13.94,103625.0,13.4565,13.4565,13.4372,13.4565,103625.0
2025-03-21 11:30:00,13.94,13.97,13.93,13.95,121683.0,13.4565,13.4855,13.4469,13.4662,121683.0
2025-03-21 11:40:00,13.95,13.95,13.92,13.93,200841.0,13.4662,13.4662,13.4372,13.4469,200841.0
2025-03-21 11:50:00,13.94,13.95,13.91,13.94,316705.0,13.4565,13.4662,13.4276,13.4565,316705.0
2025-03-21 12:00:00,13.94,13.97,13.94,13.96,162227.0,13.4565,13.4855,13.4565,13.4758,162227.0
2025-03-21 12:10:00,13.95,13.97,13.94,13.96,69301.0,13.4662,13.4855,13.4565,13.4758,69301.0
2025-03-21 12:20:00,13.96,13.97,13.94,13.96,147871.0,13.4758,13.4855,13.4565,13.4758,147871.0
2025-03-21 12:30:00,13.96,13.98,13.95,13.98,188766.0,13.4758,13.4951,13.4662,13.4951,188766.0
2025-03-21 12:40:00,13.98,14.01,13.97,14.0,467075.0,13.4951,13.5241,13.4855,13.5144,467075.0
2025-03-21 12:50:00,14.0,14.01,13.99,14.0,488523.0,13.5144,13.5241,13.5048,13.5144,488523.0
2025-03-21 13:00:00,14.0,14.0,13.97,13.98,134285.0,13.5144,13.5144,13.4855,13.4951,134285.0
2025-03-21 13:10:00,13.97,13.98,13.95,13.96,258215.0,13.4855,13.4951,13.4662,13.4758,258215.0
2025-03-21 13:20:00,13.97,13.98,13.96,13.97,233686.0,13.4855,13.4951,13.4758,13.4855,233686.0
2025-03-21 13:30:00,13.97,13.98,13.96,13.97,170443.0,13.4855,13.4951,13.4758,13.4855,170443.0
2025-03-21 13:40:00,13.96,13.99,13.96,13.98,150126.0,13.4758,13.5048,13.4758,13.4951,150126.0
2025-03-21 13:50:00,13.98,13.98,13.96,13.98,76989.0,13.4951,13.4951,13.4758,13.4951,76989.0
2025-03-21 14:00:00,13.98,13.98,13.96,13.97,165332.0,13.4951,13.4951,13.4758,13.4855,165332.0
2025-03-21 14:10:00,13.97,13.97,13.94,13.95,127220.0,13.4855,13.4855,13.4565,13.4662,127220.0
2025-03-21 14:20:00,13.95,13.96,13.94,13.95,156796.0,13.4662,13.4758,13.4565,13.4662,156796.0
2025-03-21 14:30:00,13.95,13.96,13.94,13.95,162254.0,13.4662,13.4758,13.4565,13.4662,162254.0
2025-03-21 14:40:00,13.95,13.97,13.95,13.96,136319.0,13.4662,13.4855,13.4662,13.4758,136319.0
2025-03-21 14:50:00,13.96,13.99,13.95,13.99,334805.0,13.4758,13.5048,13.4662,13.5048,334805.0
2025-03-21 15:00:00,13.98,14.0,13.98,14.0,66155.0,13.4951,13.5144,13.4951,13.5144,66155.0
2025-03-21 15:10:00,14.0,14.02,13.99,14.0,4955720.0,13.5144,13.5338,13.5048,13.5144,4955720.0
2025-03-21 15:20:00,14.0,14.01,13.97,14.0,1187242.0,13.5144,13.5241,13.4855,13.5144,1187242.0
2025-03-21 15:30:00,14.0,14.3,13.99,14.22,16390349.0,13.5144,13.804,13.5048,13.7268,16390349.0
2025-03-21 15:40:00,14.22,14.3,14.16,14.18,5287512.0,13.7268,13.804,13.6689,13.6882,5287512.0
2025-03-21 15:50:00,14.18,14.2,14.15,14.16,2490813.0,13.6882,13.7075,13.6592,13.6689,2490813.0
2025-03-24 09:30:00,14.05,14.16,14.05,14.14,667240.0,13.5627,13.6689,13.5627,13.6496,667240.0
2025-03-24 09:40:00,14.14,14.16,14.13,14.15,137522.0,13.6496,13.6689,13.6399,13.6592,137522.0
2025-03-24 09:50:00,14.16,14.16,14.07,14.09,265287.0,13.6689,13.6689,13.582,13.6013,265287.0
2025-03-24 10:00:00,14.09,14.1,14.04,14.09,210309.0,13.6013,13.611,13.5531,13.6013,210309.0
2025-03-24 10:10:00,14.09,14.12,14.08,14.12,163971.0,13.6013,13.6303,13.5917,13.6303,163971.0
2025-03-24 10:20:00,14.11,14.15,14.1,14.13,156592.0,13.6206,13.6592,13.611,13.6399,156592.0
2025-03-24 10:30:00,14.14,14.14,14.07,14.07,150731.0,13.6496,13.6496,13.582,13.582,150731.0
2025-03-24 10:40:00,14.08,14.1,14.06,14.08,290459.0,13.5917,13.611,13.5724,13.5917,290459.0
2025-03-24 10:50:00,14.08,14.1,14.07,14.08,280539.0,13.5917,13.611,13.582,13.5917,280539.0
2025-03-24 11:00:00,14.08,14.09,14.06,14.08,270242.0,13.5917,13.6013,13.5724,13.5917,270242.0
2025-03-24 11:10:00,14.08,14.08,14.06,14.08,102775.0,13.5917,13.5917,13.5724,13.5917,102775.0
2025-03-24 11:20:00,14.08,14.1,14.07,14.09,120357.0,13.5917,13.611,13.582,13.6013,120357.0
2025-03-24 11:30:00,14.09,14.12,14.08,14.11,184138.0,13.6013,13.6303,13.5917,13.6206,184138.0
2025-03-24 11:40:00,14.11,14.13,14.08,14.09,160265.0,13.6206,13.6399,13.5917,13.6013,160265.0
2025-03-24 11:50:00,14.09,14.12,14.08,14.11,80798.0,13.6013,13.6303,13.5917,13.6206,80798.0
2025-03-24 12:00:00,14.11,14.14,14.08,14.13,504676.0,13.6206,13.6496,13.5917,13.6399,504676.0
2025-03-24 12:10:00,14.13,14.14,14.11,14.13,187045.0,13.6399,13.6496,13.6206,13.6399,187045.0
2025-03-24 12:20:00,14.13,14.14,14.1,14.13,216170.0,13.6399,13.6496,13.611,13.6399,216170.0
2025-03-24 12:30:00,14.12,14.14,14.11,14.13,153448.0,13.6303,13.6496,13.6206,13.6399,153448.0
2025-03-24 12:40:00,14.13,14.14,14.11,14.13,253982.0,13.6399,13.6496,13.6206,13.6399,253982.0
2025-03-24 12:50:00,14.13,14.15,14.12,14.15,78325.0,13.6399,13.6592,13.6303,13.6592,78325.0
2025-03-24 13:00:00,14.15,14.15,14.1,14.11,113755.0,13.6592,13.6592,13.611,13.6206,113755.0
2025-03-24 13:10:00,14.1,14.12,14.06,14.1,355105.0,13.611,13.6303,13.5724,13.611,355105.0
2025-03-24 13:20:00,14.1,14.1,14.06,14.06,142946.0,13.611,13.611,13.5724,13.5724,142946.0
2025-03-24 13:30:00,14.07,14.07,14.04,14.04,180128.0,13.582,13.582,13.5531,13.5531,180128.0
2025-03-24 13:40:00,14.04,14.05,14.01,14.03,256969.0,13.5531,13.5627,13.5241,13.5434,256969.0
2025-03-24 13:50:00,14.03,14.03,13.98,14.0,190620.0,13.5434,13.5434,13.4951,13.5144,190620.0
2025-03-24 14:00:00,13.99,14.01,13.95,13.95,282543.0,13.5048,13.5241,13.4662,13.4662,282543.0
2025-03-24 14:10:00,13.95,13.96,13.93,13.94,388908.0,13.4662,13.4758,13.4469,13.4565,388908.0
2025-03-24 14:20:00,13.94,13.95,13.91,13.92,204876.0,13.4565,13.4662,13.4276,13.4372,204876.0
2025-03-24 14:30:00,13.93,13.93,13.9,13.93,251407.0,13.4469,13.4469,13.4179,13.4469,251407.0
2025-03-24 14:40:00,13.93,13.94,13.91,13.94,429042.0,13.4469,13.4565,13.4276,13.4565,429042.0
2025-03-24 14:50:00,13.94,13.96,13.93,13.95,367217.0,13.4565,13.4758,13.4469,13.4662,367217.0
2025-03-24 15:00:00,13.95,13.96,13.93,13.94,221859.0,13.4662,13.4758,13.4469,13.4565,221859.0
2025-03-24 15:10:00,13.94,13.99,13.93,13.98,296971.0,13.4565,13.5048,13.4469,13.4951,296971.0
2025-03-24 15:20:00,13.97,13.99,13.96,13.99,160722.0,13.4855,13.5048,13.4758,13.5048,160722.0
2025-03-24 15:30:00,13.99,14.02,13.98,14.0,390877.0,13.5048,13.5338,13.4951,13.5144,390877.0
2025-03-24 15:40:00,14.0,14.02,13.99,14.01,351967.0,13.5144,13.5338,13.5048,13.5241,351967.0
2025-03-24 15:50:00,14.0,14.02,13.97,13.97,1140477.0,13.5144,13.5338,13.4855,13.4855,1140477.0
2025-03-25 09:30:00,14.08,14.34,14.08,14.29,1397206.0,13.5917,13.8427,13.5917,13.7944,1397206.0
2025-03-25 09:40:00,14.29,14.35,14.27,14.33,619863.0,13.7944,13.8523,13.7751,13.833,619863.0
2025-03-25 09:50:00,14.33,14.39,14.31,14.33,564381.0,13.833,13.8909,13.8137,13.833,564381.0
2025-03-25 10:00:00,14.32,14.43,14.31,14.43,734525.0,13.8233,13.9295,13.8137,13.9295,734525.0
2025-03-25 10:10:00,14.43,14.5,14.42,14.5,799095.0,13.9295,13.9971,13.9199,13.9971,799095.0
2025-03-25 10:20:00,14.5,14.57,14.49,14.57,853126.0,13.9971,14.0647,13.9875,14.0647,853126.0
2025-03-25 10:30:00,14.57,14.57,14.51,14.54,584208.0,14.0647,14.0647,14.0068,14.0357,584208.0
2025-03-25 10:40:00,14.54,14.56,14.51,14.54,687080.0,14.0357,14.055,14.0068,14.0357,687080.0
2025-03-25 10:50:00,14.54,14.6,14.54,14.6,525665.0,14.0357,14.0936,14.0357,14.0936,525665.0
2025-03-25 11:00:00,14.59,14.6,14.47,14.48,2260273.0,14.084,14.0936,13.9681,13.9778,2260273.0
2025-03-25 11:10:00,14.48,14.5,14.46,14.47,462050.0,13.9778,13.9971,13.9585,13.9681,462050.0
2025-03-25 11:20:00,14.47,14.49,14.44,14.45,510870.0,13.9681,13.9875,13.9392,13.9488,510870.0
2025-03-25 11:30:00,14.45,14.49,14.44,14.47,409209.0,13.9488,13.9875,13.9392,13.9681,409209.0
2025-03-25 11:40:00,14.47,14.48,14.44,14.46,275297.0,13.9681,13.9778,13.9392,13.9585,275297.0
2025-03-25 11:50:00,14.46,14.47,14.45,14.47,106309.0,13.9585,13.9681,13.9488,13.9681,106309.0
2025-03-25 12:00:00,14.46,14.48,14.44,14.46,368802.0,13.9585,13.9778,13.9392,13.9585,368802.0
2025-03-25 12:10:00,14.47,14.47,14.43,14.45,249453.0,13.9681,13.9681,13.9295,13.9488,249453.0
2025-03-25 12:20:00,14.45,14.5,14.44,14.5,1458452.0,13.9488,13.9971,13.9392,13.9971,1458452.0
2025-03-25 12:30:00,14.49,14.5,14.47,14.47,1263992.0,13.9875,13.9971,13.9681,13.9681,1263992.0
2025-03-25 12:40:00,14.48,14.48,14.38,14.38,546836.0,13.9778,13.9778,13.8813,13.8813,546836.0
2025-03-25 12:50:00,14.38,14.4,14.33,14.37,726654.0,13.8813,13.9006,13.833,13.8716,726654.0
2025-03-25 13:00:00,14.38,14.39,14.34,14.35,262967.0,13.8813,13.8909,13.8427,13.8523,262967.0
2025-03-25 13:10:00,14.35,14.36,14.31,14.33,281058.0,13.8523,13.862,13.8137,13.833,281058.0
2025-03-25 13:20:00,14.33,14.34,14.29,14.32,935594.0,13.833,13.8427,13.7944,13.8233,935594.0
2025-03-25 13:30:00,14.32,14.33,14.3,14.32,268442.0,13.8233,13.833,13.804,13.8233,268442.0
2025-03-25 13:40:00,14.32,14.33,14.29,14.31,262048.0,13.8233,13.833,13.7944,13.8137,262048.0
2025-03-25 13:50:00,14.31,14.33,14.3,14.33,554955.0,13.8137,13.833,13.804,13.833,554955.0
2025-03-25 14:00:00,14.32,14.33,14.3,14.32,374644.0,13.8233,13.833,13.804,13.8233,374644.0
2025-03-25 14:10:00,14.32,14.33,14.29,14.3,282567.0,13.8233,13.833,13.7944,13.804,282567.0
2025-03-25 14:20:00,14.3,14.32,14.28,14.31,164950.0,13.804,13.8233,13.7847,13.8137,164950.0
2025-03-25 14:30:00,14.31,14.33,14.3,14.33,117970.0,13.8137,13.833,13.804,13.833,117970.0
2025-03-25 14:40:00,14.33,14.33,14.3,14.32,237816.0,13.833,13.833,13.804,13.8233,237816.0
2025-03-25 14:50:00,14.32,14.34,14.31,14.31,220628.0,13.8233,13.8427,13.8137,13.8137,220628.0
2025-03-25 15:00:00,14.31,14.34,14.3,14.34,192883.0,13.8137,13.8427,13.804,13.8427,192883.0
2025-03-25 15:10:00,14.34,14.34,14.32,14.33,140271.0,13.8427,13.8427,13.8233,13.833,140271.0
2025-03-25 15:20:00,14.34,14.34,14.3,14.31,199054.0,13.8427,13.8427,13.804,13.8137,199054.0
2025-03-25 15:30:00,14.31,14.35,14.3,14.32,299190.0,13.8137,13.8523,13.804,13.8233,299190.0
2025-03-25 15:40:00,14.32,14.32,14.28,14.29,226056.0,13.8233,13.8233,13.7847,13.7944,226056.0
2025-03-25 15:50:00,14.29,14.29,14.24,14.27,1310547.0,13.7944,13.7944,13.7461,13.7751,1310547.0
2025-03-26 09:30:00,14.31,14.4,14.3,14.36,328904.0,13.8137,13.9006,13.804,13.862,328904.0
2025-03-26 09:40:00,14.36,14.41,14.31,14.41,217287.0,13.862,13.9102,13.8137,13.9102,217287.0
2025-03-26 09:50:00,14.41,14.47,14.39,14.45,320487.0,13.9102,13.9681,13.8909,13.9488,320487.0
2025-03-26 10:00:00,14.45,14.48,14.43,14.44,155676.0,13.9488,13.9778,13.9295,13.9392,155676.0
2025-03-26 10:10:00,14.44,14.48,14.42,14.44,231447.0,13.9392,13.9778,13.9199,13.9392,231447.0
2025-03-26 10:20:00,14.44,14.44,14.39,14.41,222454.0,13.9392,13.9392,13.8909,13.9102,222454.0
2025-03-26 10:30:00,14.41,14.42,14.36,14.37,143974.0,13.9102,13.9199,13.862,13.8716,143974.0
2025-03-26 10:40:00,14.37,14.4,14.36,14.38,199866.0,13.8716,13.9006,13.862,13.8813,199866.0
2025-03-26 10:50:00,14.38,14.41,14.37,14.39,227267.0,13.8813,13.9102,13.8716,13.8909,227267.0
2025-03-26 11:00:00,14.4,14.42,14.39,14.4,176272.0,13.9006,13.9199,13.8909,13.9006,176272.0
2025-03-26 11:10:00,14.4,14.41,14.38,14.38,69096.0,13.9006,13.9102,13.8813,13.8813,69096.0
2025-03-26 11:20:00,14.39,14.41,14.38,14.4,178455.0,13.8909,13.9102,13.8813,13.9006,178455.0
2025-03-26 11:30:00,14.4,14.41,14.39,14.4,125567.0,13.9006,13.9102,13.8909,13.9006,125567.0
2025-03-26 11:40:00,14.4,14.41,14.37,14.38,140350.0,13.9006,13.9102,13.8716,13.8813,140350.0
2025-03-26 11:50:00,14.37,14.37,14.33,14.36,174923.0,13.8716,13.8716,13.833,13.862,174923.0
2025-03-26 12:00:00,14.36,14.38,14.35,14.35,119143.0,13.862,13.8813,13.8523,13.8523,119143.0
2025-03-26 12:10:00,14.35,14.36,14.33,14.34,124110.0,13.8523,13.862,13.833,13.8427,124110.0
2025-03-26 12:20:00,14.34,14.36,14.33,14.35,164613.0,13.8427,13.862,13.833,13.8523,164613.0
2025-03-26 12:30:00,14.35,14.38,14.34,14.38,225812.0,13.8523,13.8813,13.8427,13.8813,225812.0
2025-03-26 12:40:00,14.38,14.42,14.37,14.39,196875.0,13.8813,13.9199,13.8716,13.8909,196875.0
2025-03-26 12:50:00,14.4,14.4,14.36,14.37,104194.0,13.9006,13.9006,13.862,13.8716,104194.0
2025-03-26 13:00:00,14.37,14.39,14.36,14.39,163410.0,13.8716,13.8909,13.862,13.8909,163410.0
2025-03-26 13:10:00,14.39,14.4,14.38,14.39,131018.0,13.8909,13.9006,13.8813,13.8909,131018.0
2025-03-26 13:20:00,14.39,14.39,14.35,14.36,208444.0,13.8909,13.8909,13.8523,13.862,208444.0
2025-03-26 13:30:00,14.37,14.37,14.32,14.34,89727.0,13.8716,13.8716,13.8233,13.8427,89727.0
2025-03-26 13:40:00,14.34,14.36,14.33,14.34,113440.0,13.8427,13.862,13.833,13.8427,113440.0
2025-03-26 13:50:00,14.34,14.35,14.33,14.35,132508.0,13.8427,13.8523,13.833,13.8523,132508.0
2025-03-26 14:00:00,14.34,14.36,14.33,14.35,92946.0,13.8427,13.862,13.833,13.8523,92946.0
2025-03-26 14:10:00,14.34,14.35,14.33,14.34,120046.0,13.8427,13.8523,13.833,13.8427,120046.0
2025-03-26 14:20:00,14.34,14.35,14.33,14.35,100276.0,13.8427,13.8523,13.833,13.8523,100276.0
2025-03-26 14:30:00,14.35,14.36,14.33,14.34,115671.0,13.8523,13.862,13.833,13.8427,115671.0
2025-03-26 14:40:00,14.34,14.34,14.31,14.32,59820.0,13.8427,13.8427,13.8137,13.8233,59820.0
2025-03-26 14:50:00,14.32,14.32,14.29,14.3,146350.0,13.8233,13.8233,13.7944,13.804,146350.0
2025-03-26 15:00:00,14.29,14.32,14.29,14.32,99434.0,13.7944,13.8233,13.7944,13.8233,99434.0
2025-03-26 15:10:00,14.32,14.33,14.31,14.33,114516.0,13.8233,13.833,13.8137,13.833,114516.0
2025-03-26 15:20:00,14.32,14.33,14.31,14.32,48882.0,13.8233,13.833,13.8137,13.8233,48882.0
2025-03-26 15:30:00,14.32,14.35,14.3,14.35,198177.0,13.8233,13.8523,13.804,13.8523,198177.0
2025-03-26 15:40:00,14.35,14.38,14.34,14.38,204523.0,13.8523,13.8813,13.8427,13.8813,204523.0
2025-03-26 15:50:00,14.38,14.38,14.32,14.33,900388.0,13.8813,13.8813,13.8233,13.833,900388.0
2025-03-27 09:30:00,14.3,14.41,14.3,14.38,530764.0,13.804,13.9102,13.804,13.8813,530764.0
2025-03-27 09:40:00,14.38,14.4,14.35,14.38,204742.0,13.8813,13.9006,13.8523,13.8813,204742.0
2025-03-27 09:50:00,14.38,14.45,14.37,14.41,506770.0,13.8813,13.9488,13.8716,13.9102,506770.0
2025-03-27 10:00:00,14.4,14.41,14.34,14.37,201991.0,13.9006,13.9102,13.8427,13.8716,201991.0
2025-03-27 10:10:00,14.36,14.41,14.35,14.39,324523.0,13.862,13.9102,13.8523,13.8909,324523.0
2025-03-27 10:20:00,14.39,14.45,14.39,14.45,185069.0,13.8909,13.9488,13.8909,13.9488,185069.0
2025-03-27 10:30:00,14.45,14.45,14.43,14.45,127352.0,13.9488,13.9488,13.9295,13.9488,127352.0
2025-03-27 10:40:00,14.45,14.48,14.44,14.46,123256.0,13.9488,13.9778,13.9392,13.9585,123256.0
2025-03-27 10:50:00,14.46,14.47,14.43,14.45,58083.0,13.9585,13.9681,13.9295,13.9488,58083.0
2025-03-27 11:00:00,14.45,14.45,14.42,14.44,102156.0,13.9488,13.9488,13.9199,13.9392,102156.0
2025-03-27 11:10:00,14.44,14.48,14.43,14.46,123936.0,13.9392,13.9778,13.9295,13.9585,123936.0
2025-03-27 11:20:00,14.46,14.48,14.46,14.46,94758.0,13.9585,13.9778,13.9585,13.9585,94758.0
2025-03-27 11:30:00,14.46,14.49,14.45,14.49,319294.0,13.9585,13.9875,13.9488,13.9875,319294.0
2025-03-27 11:40:00,14.49,14.56,14.48,14.51,326993.0,13.9875,14.055,13.9778,14.0068,326993.0
2025-03-27 11:50:00,14.51,14.53,14.48,14.5,213742.0,14.0068,14.0261,13.9778,13.9971,213742.0
2025-03-27 12:00:00,14.5,14.53,14.49,14.52,206363.0,13.9971,14.0261,13.9875,14.0164,206363.0
2025-03-27 12:10:00,14.52,14.53,14.5,14.51,331038.0,14.0164,14.0261,13.9971,14.0068,331038.0
2025-03-27 12:20:00,14.51,14.53,14.5,14.51,245938.0,14.0068,14.0261,13.9971,14.0068,245938.0
2025-03-27 12:30:00,14.52,14.55,14.51,14.55,252866.0,14.0164,14.0454,14.0068,14.0454,252866.0
2025-03-27 12:40:00,14.54,14.55,14.5,14.51,212692.0,14.0357,14.0454,13.9971,14.0068,212692.0
2025-03-27 12:50:00,14.5,14.51,14.48,14.5,122482.0,13.9971,14.0068,13.9778,13.9971,122482.0
2025-03-27 13:00:00,14.5,14.51,14.48,14.5,129004.0,13.9971,14.0068,13.9778,13.9971,129004.0
2025-03-27 13:10:00,14.5,14.52,14.49,14.51,155669.0,13.9971,14.0164,13.9875,14.0068,155669.0
2025-03-27 13:20:00,14.52,14.52,14.48,14.49,190645.0,14.0164,14.0164,13.9778,13.9875,190645.0
2025-03-27 13:30:00,14.49,14.5,14.47,14.48,151153.0,13.9875,13.9971,13.9681,13.9778,151153.0
2025-03-27 13:40:00,14.48,14.49,14.46,14.48,236104.0,13.9778,13.9875,13.9585,13.9778,236104.0
2025-03-27 13:50:00,14.48,14.48,14.3,14.38,654232.0,13.9778,13.9778,13.804,13.8813,654232.0
2025-03-27 14:00:00,14.38,14.46,14.38,14.46,228963.0,13.8813,13.9585,13.8813,13.9585,228963.0
2025-03-27 14:10:00,14.46,14.48,14.45,14.48,138278.0,13.9585,13.9778,13.9488,13.9778,138278.0
2025-03-27 14:20:00,14.48,14.49,14.46,14.46,125561.0,13.9778,13.9875,13.9585,13.9585,125561.0
2025-03-27 14:30:00,14.46,14.47,14.43,14.44,72197.0,13.9585,13.9681,13.9295,13.9392,72197.0
2025-03-27 14:40:00,14.44,14.44,14.42,14.43,60787.0,13.9392,13.9392,13.9199,13.9295,60787.0
2025-03-27 14:50:00,14.43,14.43,14.4,14.41,105309.0,13.9295,13.9295,13.9006,13.9102,105309.0
2025-03-27 15:00:00,14.41,14.44,14.4,14.42,270089.0,13.9102,13.9392,13.9006,13.9199,270089.0
2025-03-27 15:10:00,14.42,14.44,14.41,14.44,124629.0,13.9199,13.9392,13.9102,13.9392,124629.0
2025-03-27 15:20:00,14.44,14.44,14.4,14.42,191547.0,13.9392,13.9392,13.9006,13.9199,191547.0
2025-03-27 15:30:00,14.42,14.42,14.39,14.4,276694.0,13.9199,13.9199,13.8909,13.9006,276694.0
2025-03-27 15:40:00,14.4,14.41,14.37,14.4,294650.0,13.9006,13.9102,13.8716,13.9006,294650.0
2025-03-27 15:50:00,14.4,14.41,14.37,14.41,792775.0,13.9006,13.9102,13.8716,13.9102,792775.0
2025-03-28 09:30:00,14.43,14.51,14.43,14.48,534678.0,13.9295,14.0068,13.9295,13.9778,534678.0
2025-03-28 09:40:00,14.48,14.48,14.43,14.43,206093.0,13.9778,13.9778,13.9295,13.9295,206093.0
2025-03-28 09:50:00,14.44,14.44,14.4,14.41,124775.0,13.9392,13.9392,13.9006,13.9102,124775.0
2025-03-28 10:00:00,14.4,14.41,14.34,14.36,202311.0,13.9006,13.9102,13.8427,13.862,202311.0
2025-03-28 10:10:00,14.36,14.36,14.27,14.28,441775.0,13.862,13.862,13.7751,13.7847,441775.0
2025-03-28 10:20:00,14.28,14.28,14.22,14.24,222335.0,13.7847,13.7847,13.7268,13.7461,222335.0
2025-03-28 10:30:00,14.24,14.27,14.22,14.24,516609.0,13.7461,13.7751,13.7268,13.7461,516609.0
2025-03-28 10:40:00,14.24,14.25,14.2,14.21,491586.0,13.7461,13.7558,13.7075,13.7172,491586.0
2025-03-28 10:50:00,14.21,14.24,14.18,14.18,297347.0,13.7172,13.7461,13.6882,13.6882,297347.0
2025-03-28 11:00:00,14.18,14.19,14.16,14.18,300056.0,13.6882,13.6979,13.6689,13.6882,300056.0
2025-03-28 11:10:00,14.18,14.22,14.17,14.21,336348.0,13.6882,13.7268,13.6786,13.7172,336348.0
2025-03-28 11:20:00,14.2,14.22,14.18,14.2,139534.0,13.7075,13.7268,13.6882,13.7075,139534.0
2025-03-28 11:30:00,14.2,14.22,14.18,14.21,146534.0,13.7075,13.7268,13.6882,13.7172,146534.0
2025-03-28 11:40:00,14.21,14.22,14.18,14.2,125753.0,13.7172,13.7268,13.6882,13.7075,125753.0
2025-03-28 11:50:00,14.19,14.2,14.18,14.19,168679.0,13.6979,13.7075,13.6882,13.6979,168679.0
2025-03-28 12:00:00,14.18,14.2,14.16,14.19,204616.0,13.6882,13.7075,13.6689,13.6979,204616.0
2025-03-28 12:10:00,14.19,14.19,14.15,14.16,178852.0,13.6979,13.6979,13.6592,13.6689,178852.0
2025-03-28 12:20:00,14.16,14.17,14.14,14.15,208892.0,13.6689,13.6786,13.6496,13.6592,208892.0
2025-03-28 12:30:00,14.15,14.16,14.14,14.15,132359.0,13.6592,13.6689,13.6496,13.6592,132359.0
2025-03-28 12:40:00,14.15,14.16,14.14,14.15,230459.0,13.6592,13.6689,13.6496,13.6592,230459.0
2025-03-28 12:50:00,14.14,14.16,14.14,14.15,76239.0,13.6496,13.6689,13.6496,13.6592,76239.0
2025-03-28 13:00:00,14.15,14.17,14.14,14.17,192207.0,13.6592,13.6786,13.6496,13.6786,192207.0
2025-03-28 13:10:00,14.17,14.17,14.14,14.16,140500.0,13.6786,13.6786,13.6496,13.6689,140500.0
2025-03-28 13:20:00,14.16,14.16,14.14,14.14,118270.0,13.6689,13.6689,13.6496,13.6496,118270.0
2025-03-28 13:30:00,14.15,14.19,14.13,14.17,205048.0,13.6592,13.6979,13.6399,13.6786,205048.0
2025-03-28 13:40:00,14.17,14.19,14.16,14.19,167124.0,13.6786,13.6979,13.6689,13.6979,167124.0
2025-03-28 13:50:00,14.19,14.3,14.19,14.3,1285094.0,13.6979,13.804,13.6979,13.804,1285094.0
2025-03-28 14:00:00,14.3,14.41,14.29,14.38,1233977.0,13.804,13.9102,13.7944,13.8813,1233977.0
2025-03-28 14:10:00,14.37,14.38,14.32,14.34,413165.0,13.8716,13.8813,13.8233,13.8427,413165.0
2025-03-28 14:20:00,14.34,14.34,14.27,14.27,329351.0,13.8427,13.8427,13.7751,13.7751,329351.0
2025-03-28 14:30:00,14.28,14.3,14.26,14.27,468738.0,13.7847,13.804,13.7654,13.7751,468738.0
2025-03-28 14:40:00,14.28,14.32,14.27,14.3,336947.0,13.7847,13.8233,13.7751,13.804,336947.0
2025-03-28 14:50:00,14.29,14.3,14.27,14.28,198206.0,13.7944,13.804,13.7751,13.7847,198206.0
2025-03-28 15:00:00,14.29,14.31,14.28,14.29,346238.0,13.7944,13.8137,13.7847,13.7944,346238.0
2025-03-28 15:10:00,14.28,14.31,14.28,14.29,140341.0,13.7847,13.8137,13.7847,13.7944,140341.0
2025-03-28 15:20:00,14.29,14.31,14.29,14.29,155304.0,13.7944,13.8137,13.7944,13.7944,155304.0
2025-03-28 15:30:00,14.29,14.31,14.28,14.31,320214.0,13.7944,13.8137,13.7847,13.8137,320214.0
2025-03-28 15:40:00,14.31,14.34,14.3,14.34,155625.0,13.8137,13.8427,13.804,13.8427,155625.0
2025-03-28 15:50:00,14.34,14.4,14.32,14.38,1353620.0,13.8427,13.9006,13.8233,13.8813,1353620.0
2025-03-31 09:30:00,14.32,14.33,14.24,14.25,455625.0,13.8233,13.833,13.7461,13.7558,455625.0
2025-03-31 09:40:00,14.25,14.28,14.18,14.28,721640.0,13.7558,13.7847,13.6882,13.7847,721640.0
2025-03-31 09:50:00,14.27,14.37,14.26,14.37,376894.0,13.7751,13.8716,13.7654,13.8716,376894.0
2025-03-31 10:00:00,14.37,14.4,14.35,14.37,339623.0,13.8716,13.9006,13.8523,13.8716,339623.0
2025-03-31 10:10:00,14.36,14.39,14.35,14.37,260197.0,13.862,13.8909,13.8523,13.8716,260197.0
2025-03-31 10:20:00,14.36,14.38,14.34,14.36,262864.0,13.862,13.8813,13.8427,13.862,262864.0
2025-03-31 10:30:00,14.37,14.44,14.36,14.43,205711.0,13.8716,13.9392,13.862,13.9295,205711.0
2025-03-31 10:40:00,14.43,14.44,14.4,14.4,330979.0,13.9295,13.9392,13.9006,13.9006,330979.0
2025-03-31 10:50:00,14.41,14.53,14.38,14.48,1374748.0,13.9102,14.0261,13.8813,13.9778,1374748.0
2025-03-31 11:00:00,14.48,14.49,14.38,14.39,462806.0,13.9778,13.9875,13.8813,13.8909,462806.0
2025-03-31 11:10:00,14.39,14.4,14.29,14.3,586202.0,13.8909,13.9006,13.7944,13.804,586202.0
2025-03-31 11:20:00,14.3,14.31,14.28,14.29,202671.0,13.804,13.8137,13.7847,13.7944,202671.0
2025-03-31 11:30:00,14.29,14.33,14.29,14.3,237906.0,13.7944,13.833,13.7944,13.804,237906.0
2025-03-31 11:40:00,14.29,14.31,14.23,14.3,386428.0,13.7944,13.8137,13.7365,13.804,386428.0
2025-03-31 11:50:00,14.3,14.32,14.28,14.29,277781.0,13.804,13.8233,13.7847,13.7944,277781.0
2025-03-31 12:00:00,14.29,14.35,14.28,14.33,293537.0,13.7944,13.8523,13.7847,13.833,293537.0
2025-03-31 12:10:00,14.34,14.4,14.32,14.39,410597.0,13.8427,13.9006,13.8233,13.8909,410597.0
2025-03-31 12:20:00,14.39,14.4,14.37,14.39,294974.0,13.8909,13.9006,13.8716,13.8909,294974.0
2025-03-31 12:30:00,14.39,14.41,14.38,14.41,293312.0,13.8909,13.9102,13.8813,13.9102,293312.0
2025-03-31 12:40:00,14.41,14.45,14.4,14.44,394168.0,13.9102,13.9488,13.9006,13.9392,394168.0
2025-03-31 12:50:00,14.45,14.45,14.4,14.41,233202.0,13.9488,13.9488,13.9006,13.9102,233202.0
2025-03-31 13:00:00,14.41,14.42,14.39,14.41,249164.0,13.9102,13.9199,13.8909,13.9102,249164.0
2025-03-31 13:10:00,14.4,14.42,14.37,14.38,235700.0,13.9006,13.9199,13.8716,13.8813,235700.0
2025-03-31 13:20:00,14.38,14.38,14.34,14.34,288944.0,13.8813,13.8813,13.8427,13.8427,288944.0
2025-03-31 13:30:00,14.35,14.38,14.34,14.37,236567.0,13.8523,13.8813,13.8427,13.8716,236567.0
2025-03-31 13:40:00,14.38,14.39,14.36,14.37,298515.0,13.8813,13.8909,13.862,13.8716,298515.0
2025-03-31 13:50:00,14.37,14.39,14.36,14.37,206486.0,13.8716,13.8909,13.862,13.8716,206486.0
2025-03-31 14:00:00,14.37,14.39,14.35,14.38,267296.0,13.8716,13.8909,13.8523,13.8813,267296.0
2025-03-31 14:10:00,14.38,14.42,14.37,14.41,278515.0,13.8813,13.9199,13.8716,13.9102,278515.0
2025-03-31 14:20:00,14.4,14.4,14.37,14.4,130585.0,13.9006,13.9006,13.8716,13.9006,130585.0
2025-03-31 14:30:00,14.4,14.41,14.39,14.39,166376.0,13.9006,13.9102,13.8909,13.8909,166376.0
2025-03-31 14:40:00,14.39,14.4,14.36,14.38,201688.0,13.8909,13.9006,13.862,13.8813,201688.0
2025-03-31 14:50:00,14.39,14.39,14.37,14.38,154699.0,13.8909,13.8909,13.8716,13.8813,154699.0
2025-03-31 15:00:00,14.38,14.39,14.36,14.38,239077.0,13.8813,13.8909,13.862,13.8813,239077.0
2025-03-31 15:10:00,14.38,14.38,14.35,14.36,194115.0,13.8813,13.8813,13.8523,13.862,194115.0
2025-03-31 15:20:00,14.36,14.37,14.33,14.35,299990.0,13.862,13.8716,13.833,13.8523,299990.0
2025-03-31 15:30:00,14.35,14.38,14.34,14.36,296926.0,13.8523,13.8813,13.8427,13.862,296926.0
2025-03-31 15:40:00,14.36,14.38,14.34,14.37,484906.0,13.862,13.8813,13.8427,13.8716,484906.0
2025-03-31 15:50:00,14.37,14.37,14.32,14.34,1145957.0,13.8716,13.8716,13.8233,13.8427,1145957.0
2025-04-01 09:30:00,14.38,14.43,14.36,14.39,311862.0,13.8813,13.9295,13.862,13.8909,311862.0
2025-04-01 09:40:00,14.39,14.44,14.37,14.42,163467.0,13.8909,13.9392,13.8716,13.9199,163467.0
2025-04-01 09:50:00,14.43,14.49,14.4,14.45,268833.0,13.9295,13.9875,13.9006,13.9488,268833.0
2025-04-01 10:00:00,14.45,14.49,14.43,14.49,157402.0,13.9488,13.9875,13.9295,13.9875,157402.0
2025-04-01 10:10:00,14.49,14.49,14.39,14.43,262408.0,13.9875,13.9875,13.8909,13.9295,262408.0
2025-04-01 10:20:00,14.43,14.48,14.42,14.46,289535.0,13.9295,13.9778,13.9199,13.9585,289535.0
2025-04-01 10:30:00,14.46,14.5,14.45,14.49,317871.0,13.9585,13.9971,13.9488,13.9875,317871.0
2025-04-01 10:40:00,14.49,14.51,14.46,14.48,1604666.0,13.9875,14.0068,13.9585,13.9778,1604666.0
2025-04-01 10:50:00,14.48,14.5,14.45,14.47,903623.0,13.9778,13.9971,13.9488,13.9681,903623.0
2025-04-01 11:00:00,14.48,14.54,14.47,14.53,2492822.0,13.9778,14.0357,13.9681,14.0261,2492822.0
2025-04-01 11:10:00,14.53,14.55,14.51,14.54,181516.0,14.0261,14.0454,14.0068,14.0357,181516.0
2025-04-01 11:20:00,14.53,14.54,14.51,14.53,238766.0,14.0261,14.0357,14.0068,14.0261,238766.0
2025-04-01 11:30:00,14.53,14.54,14.51,14.54,184676.0,14.0261,14.0357,14.0068,14.0357,184676.0
2025-04-01 11:40:00,14.54,14.56,14.52,14.56,227072.0,14.0357,14.055,14.0164,14.055,227072.0
2025-04-01 11:50:00,14.56,14.57,14.55,14.56,170298.0,14.055,14.0647,14.0454,14.055,170298.0
2025-04-01 12:00:00,14.56,14.89,14.55,14.72,8533862.0,14.055,14.3736,14.0454,14.2095,8533862.0
2025-04-01 12:10:00,14.73,14.74,14.68,14.73,795531.0,14.2191,14.2288,14.1709,14.2191,795531.0
2025-04-01 12:20:00,14.72,14.74,14.66,14.67,271192.0,14.2095,14.2288,14.1516,14.1612,271192.0
2025-04-01 12:30:00,14.67,14.67,14.62,14.64,500189.0,14.1612,14.1612,14.1129,14.1323,500189.0
2025-04-01 12:40:00,14.64,14.64,14.59,14.62,273446.0,14.1323,14.1323,14.084,14.1129,273446.0
2025-04-01 12:50:00,14.62,14.67,14.61,14.67,311821.0,14.1129,14.1612,14.1033,14.1612,311821.0
2025-04-01 13:00:00,14.67,14.67,14.65,14.67,398461.0,14.1612,14.1612,14.1419,14.1612,398461.0
2025-04-01 13:10:00,14.66,14.67,14.61,14.62,261965.0,14.1516,14.1612,14.1033,14.1129,261965.0
2025-04-01 13:20:00,14.62,14.65,14.61,14.62,184815.0,14.1129,14.1419,14.1033,14.1129,184815.0
2025-04-01 13:30:00,14.63,14.64,14.59,14.6,284232.0,14.1226,14.1323,14.084,14.0936,284232.0
2025-04-01 13:40:00,14.6,14.62,14.59,14.6,200763.0,14.0936,14.1129,14.084,14.0936,200763.0
2025-04-01 13:50:00,14.6,14.61,14.59,14.59,138544.0,14.0936,14.1033,14.084,14.084,138544.0
2025-04-01 14:00:00,14.6,14.6,14.57,14.58,173218.0,14.0936,14.0936,14.0647,14.0743,173218.0
2025-04-01 14:10:00,14.58,14.59,14.51,14.54,384501.0,14.0743,14.084,14.0068,14.0357,384501.0
2025-04-01 14:20:00,14.54,14.54,14.51,14.52,107625.0,14.0357,14.0357,14.0068,14.0164,107625.0
2025-04-01 14:30:00,14.52,14.53,14.48,14.49,150500.0,14.0164,14.0261,13.9778,13.9875,150500.0
2025-04-01 14:40:00,14.49,14.5,14.47,14.5,155439.0,13.9875,13.9971,13.9681,13.9971,155439.0
2025-04-01 14:50:00,14.5,14.51,14.48,14.49,175164.0,13.9971,14.0068,13.9778,13.9875,175164.0
2025-04-01 15:00:00,14.48,14.5,14.46,14.49,308347.0,13.9778,13.9971,13.9585,13.9875,308347.0
2025-04-01 15:10:00,14.49,14.5,14.48,14.49,212196.0,13.9875,13.9971,13.9778,13.9875,212196.0
2025-04-01 15:20:00,14.49,14.52,14.48,14.5,243334.0,13.9875,14.0164,13.9778,13.9971,243334.0
2025-04-01 15:30:00,14.5,14.52,14.47,14.5,603858.0,13.9971,14.0164,13.9681,13.9971,603858.0
2025-04-01 15:40:00,14.5,14.51,14.46,14.46,674218.0,13.9971,14.0068,13.9585,13.9585,674218.0
2025-04-01 15:50:00,14.46,14.47,14.42,14.46,1807465.0,13.9585,13.9681,13.9199,13.9585,1807465.0
2025-04-02 09:30:00,14.35,14.38,14.28,14.36,341974.0,13.8523,13.8813,13.7847,13.862,341974.0
2025-04-02 09:40:00,14.37,14.37,14.29,14.33,334429.0,13.8716,13.8716,13.7944,13.833,334429.0
2025-04-02 09:50:00,14.33,14.35,14.3,14.32,268553.0,13.833,13.8523,13.804,13.8233,268553.0
2025-04-02 10:00:00,14.32,14.33,14.28,14.29,178516.0,13.8233,13.833,13.7847,13.7944,178516.0
2025-04-02 10:10:00,14.29,14.32,14.27,14.32,216669.0,13.7944,13.8233,13.7751,13.8233,216669.0
2025-04-02 10:20:00,14.32,14.36,14.31,14.36,168658.0,13.8233,13.862,13.8137,13.862,168658.0
2025-04-02 10:30:00,14.36,14.39,14.32,14.38,236452.0,13.862,13.8909,13.8233,13.8813,236452.0
2025-04-02 10:40:00,14.38,14.39,14.37,14.39,194104.0,13.8813,13.8909,13.8716,13.8909,194104.0
2025-04-02 10:50:00,14.39,14.43,14.38,14.39,347835.0,13.8909,13.9295,13.8813,13.8909,347835.0
2025-04-02 11:00:00,14.39,14.4,14.37,14.38,291216.0,13.8909,13.9006,13.8716,13.8813,291216.0
2025-04-02 11:10:00,14.38,14.4,14.37,14.39,214636.0,13.8813,13.9006,13.8716,13.8909,214636.0
2025-04-02 11:20:00,14.38,14.42,14.37,14.4,246330.0,13.8813,13.9199,13.8716,13.9006,246330.0
2025-04-02 11:30:00,14.4,14.42,14.4,14.41,106830.0,13.9006,13.9199,13.9006,13.9102,106830.0
2025-04-02 11:40:00,14.41,14.41,14.36,14.37,273446.0,13.9102,13.9102,13.862,13.8716,273446.0
2025-04-02 11:50:00,14.38,14.38,14.34,14.37,292550.0,13.8813,13.8813,13.8427,13.8716,292550.0
2025-04-02 12:00:00,14.37,14.38,14.35,14.37,259233.0,13.8716,13.8813,13.8523,13.8716,259233.0
2025-04-02 12:10:00,14.37,14.4,14.35,14.36,256159.0,13.8716,13.9006,13.8523,13.862,256159.0
2025-04-02 12:20:00,14.35,14.42,14.34,14.41,319088.0,13.8523,13.9199,13.8427,13.9102,319088.0
2025-04-02 12:30:00,14.41,14.41,14.35,14.37,252063.0,13.9102,13.9102,13.8523,13.8716,252063.0
2025-04-02 12:40:00,14.37,14.4,14.36,14.39,97846.0,13.8716,13.9006,13.862,13.8909,97846.0
2025-04-02 12:50:00,14.39,14.41,14.38,14.4,130620.0,13.8909,13.9102,13.8813,13.9006,130620.0
2025-04-02 13:00:00,14.4,14.4,14.37,14.38,62611.0,13.9006,13.9006,13.8716,13.8813,62611.0
2025-04-02 13:10:00,14.38,14.39,14.34,14.36,154762.0,13.8813,13.8909,13.8427,13.862,154762.0
2025-04-02 13:20:00,14.35,14.36,14.34,14.36,114906.0,13.8523,13.862,13.8427,13.862,114906.0
2025-04-02 13:30:00,14.36,14.38,14.35,14.37,172104.0,13.862,13.8813,13.8523,13.8716,172104.0
2025-04-02 13:40:00,14.37,14.37,14.34,14.35,225108.0,13.8716,13.8716,13.8427,13.8523,225108.0
2025-04-02 13:50:00,14.35,14.36,14.34,14.36,54812.0,13.8523,13.862,13.8427,13.862,54812.0
2025-04-02 14:00:00,14.36,14.38,14.35,14.35,144169.0,13.862,13.8813,13.8523,13.8523,144169.0
2025-04-02 14:10:00,14.36,14.36,14.34,14.35,189414.0,13.862,13.862,13.8427,13.8523,189414.0
2025-04-02 14:20:00,14.35,14.35,14.33,14.34,116876.0,13.8523,13.8523,13.833,13.8427,116876.0
2025-04-02 14:30:00,14.34,14.36,14.33,14.36,150540.0,13.8427,13.862,13.833,13.862,150540.0
2025-04-02 14:40:00,14.36,14.37,14.35,14.37,54265.0,13.862,13.8716,13.8523,13.8716,54265.0
2025-04-02 14:50:00,14.37,14.37,14.33,14.34,138286.0,13.8716,13.8716,13.833,13.8427,138286.0
2025-04-02 15:00:00,14.34,14.37,14.33,14.35,105373.0,13.8427,13.8716,13.833,13.8523,105373.0
2025-04-02 15:10:00,14.35,14.36,14.33,14.34,144893.0,13.8523,13.862,13.833,13.8427,144893.0
2025-04-02 15:20:00,14.34,14.35,14.33,14.34,138544.0,13.8427,13.8523,13.833,13.8427,138544.0
2025-04-02 15:30:00,14.34,14.36,14.33,14.36,214061.0,13.8427,13.862,13.833,13.862,214061.0
2025-04-02 15:40:00,14.36,14.38,14.35,14.38,324435.0,13.862,13.8813,13.8523,13.8813,324435.0
2025-04-02 15:50:00,14.37,14.4,14.36,14.39,668188.0,13.8716,13.9006,13.862,13.8909,668188.0
2025-04-03 09:30:00,13.97,14.19,13.94,14.15,1333516.0,13.4855,13.6979,13.4565,13.6592,1333516.0
2025-04-03 09:40:00,14.15,14.2,14.12,14.14,586683.0,13.6592,13.7075,13.6303,13.6496,586683.0
2025-04-03 09:50:00,14.14,14.16,14.0,14.04,726035.0,13.6496,13.6689,13.5144,13.5531,726035.0
2025-04-03 10:00:00,14.03,14.05,14.01,14.05,989248.0,13.5434,13.5627,13.5241,13.5627,989248.0
2025-04-03 10:10:00,14.04,14.12,14.01,14.1,1297450.0,13.5531,13.6303,13.5241,13.611,1297450.0
2025-04-03 10:20:00,14.1,14.11,14.01,14.09,1088029.0,13.611,13.6206,13.5241,13.6013,1088029.0
2025-04-03 10:30:00,14.08,14.09,14.02,14.07,821140.0,13.5917,13.6013,13.5338,13.582,821140.0
2025-04-03 10:40:00,14.06,14.16,14.04,14.06,1383403.0,13.5724,13.6689,13.5531,13.5724,1383403.0
2025-04-03 10:50:00,14.05,14.07,14.03,14.07,539896.0,13.5627,13.582,13.5434,13.582,539896.0
2025-04-03 11:00:00,14.06,14.07,13.98,14.0,529698.0,13.5724,13.582,13.4951,13.5144,529698.0
2025-04-03 11:10:00,14.0,14.05,13.99,14.04,587090.0,13.5144,13.5627,13.5048,13.5531,587090.0
2025-04-03 11:20:00,14.05,14.05,13.99,14.04,831082.0,13.5627,13.5627,13.5048,13.5531,831082.0
2025-04-03 11:30:00,14.03,14.04,14.0,14.03,430185.0,13.5434,13.5531,13.5144,13.5434,430185.0
2025-04-03 11:40:00,14.03,14.08,14.02,14.08,491280.0,13.5434,13.5917,13.5338,13.5917,491280.0
2025-04-03 11:50:00,14.08,14.1,14.05,14.07,278756.0,13.5917,13.611,13.5627,13.582,278756.0
2025-04-03 12:00:00,14.08,14.12,14.07,14.08,443721.0,13.5917,13.6303,13.582,13.5917,443721.0
2025-04-03 12:10:00,14.08,14.09,14.05,14.08,262913.0,13.5917,13.6013,13.5627,13.5917,262913.0
2025-04-03 12:20:00,14.08,14.09,14.06,14.08,204853.0,13.5917,13.6013,13.5724,13.5917,204853.0
2025-04-03 12:30:00,14.08,14.1,14.06,14.08,146965.0,13.5917,13.611,13.5724,13.5917,146965.0
2025-04-03 12:40:00,14.08,14.13,14.07,14.13,214401.0,13.5917,13.6399,13.582,13.6399,214401.0
2025-04-03 12:50:00,14.13,14.15,14.08,14.1,213055.0,13.6399,13.6592,13.5917,13.611,213055.0
2025-04-03 13:00:00,14.1,14.1,14.07,14.08,147812.0,13.611,13.611,13.582,13.5917,147812.0
2025-04-03 13:10:00,14.08,14.1,14.07,14.1,113796.0,13.5917,13.611,13.582,13.611,113796.0
2025-04-03 13:20:00,14.1,14.1,14.08,14.09,145098.0,13.611,13.611,13.5917,13.6013,145098.0
2025-04-03 13:30:00,14.09,14.13,14.07,14.12,150052.0,13.6013,13.6399,13.582,13.6303,150052.0
2025-04-03 13:40:00,14.12,14.14,14.1,14.13,137568.0,13.6303,13.6496,13.611,13.6399,137568.0
2025-04-03 13:50:00,14.13,14.15,14.11,14.13,213103.0,13.6399,13.6592,13.6206,13.6399,213103.0
2025-04-03 14:00:00,14.13,14.13,14.1,14.12,128593.0,13.6399,13.6399,13.611,13.6303,128593.0
2025-04-03 14:10:00,14.12,14.13,14.06,14.07,319182.0,13.6303,13.6399,13.5724,13.582,319182.0
2025-04-03 14:20:00,14.06,14.07,14.03,14.05,214322.0,13.5724,13.582,13.5434,13.5627,214322.0
2025-04-03 14:30:00,14.04,14.05,14.01,14.04,133389.0,13.5531,13.5627,13.5241,13.5531,133389.0
2025-04-03 14:40:00,14.03,14.05,14.02,14.04,139408.0,13.5434,13.5627,13.5338,13.5531,139408.0
2025-04-03 14:50:00,14.04,14.06,14.02,14.04,196973.0,13.5531,13.5724,13.5338,13.5531,196973.0
2025-04-03 15:00:00,14.04,14.06,14.02,14.04,184337.0,13.5531,13.5724,13.5338,13.5531,184337.0
2025-04-03 15:10:00,14.04,14.06,13.98,14.01,409415.0,13.5531,13.5724,13.4951,13.5241,409415.0
2025-04-03 15:20:00,14.01,14.02,13.99,14.02,188983.0,13.5241,13.5338,13.5048,13.5338,188983.0
2025-04-03 15:30:00,14.01,14.04,13.97,14.02,849647.0,13.5241,13.5531,13.4855,13.5338,849647.0
2025-04-03 15:40:00,14.02,14.03,13.99,14.02,408145.0,13.5338,13.5434,13.5048,13.5338,408145.0
2025-04-03 15:50:00,14.02,14.03,13.99,14.02,1776773.0,13.5338,13.5434,13.5048,13.5338,1776773.0
2025-04-04 09:30:00,13.19,13.19,12.92,12.94,2377880.0,12.7325,12.7325,12.4719,12.4912,2377880.0
2025-04-04 09:40:00,12.95,12.97,12.84,12.87,2763446.0,12.5009,12.5202,12.3947,12.4236,2763446.0
2025-04-04 09:50:00,12.87,12.96,12.8,12.92,2603049.0,12.4236,12.5105,12.3561,12.4719,2603049.0
2025-04-04 10:00:00,12.92,12.94,12.87,12.91,1935341.0,12.4719,12.4912,12.4236,12.4623,1935341.0
2025-04-04 10:10:00,12.91,12.92,12.78,12.79,1296502.0,12.4623,12.4719,12.3368,12.3464,1296502.0
2025-04-04 10:20:00,12.79,12.82,12.73,12.74,1091102.0,12.3464,12.3754,12.2885,12.2981,1091102.0
2025-04-04 10:30:00,12.74,12.77,12.62,12.68,1819735.0,12.2981,12.3271,12.1823,12.2402,1819735.0
2025-04-04 10:40:00,12.68,12.72,12.56,12.57,1929151.0,12.2402,12.2788,12.1244,12.134,1929151.0
2025-04-04 10:50:00,12.57,12.73,12.54,12.72,1532520.0,12.134,12.2885,12.1051,12.2788,1532520.0
2025-04-04 11:00:00,12.71,12.85,12.7,12.76,2111030.0,12.2692,12.4043,12.2595,12.3175,2111030.0
2025-04-04 11:10:00,12.76,12.85,12.75,12.78,971954.0,12.3175,12.4043,12.3078,12.3368,971954.0
2025-04-04 11:20:00,12.78,12.81,12.7,12.73,590128.0,12.3368,12.3657,12.2595,12.2885,590128.0
2025-04-04 11:30:00,12.72,12.74,12.66,12.69,1073128.0,12.2788,12.2981,12.2209,12.2499,1073128.0
2025-04-04 11:40:00,12.69,12.75,12.67,12.74,668783.0,12.2499,12.3078,12.2306,12.2981,668783.0
2025-04-04 11:50:00,12.74,12.74,12.59,12.6,1041132.0,12.2981,12.2981,12.1534,12.163,1041132.0
2025-04-04 12:00:00,12.6,12.66,12.59,12.6,590364.0,12.163,12.2209,12.1534,12.163,590364.0
2025-04-04 12:10:00,12.61,12.67,12.59,12.59,475524.0,12.1727,12.2306,12.1534,12.1534,475524.0
2025-04-04 12:20:00,12.6,12.62,12.57,12.62,396755.0,12.163,12.1823,12.134,12.1823,396755.0
2025-04-04 12:30:00,12.61,12.67,12.61,12.66,353061.0,12.1727,12.2306,12.1727,12.2209,353061.0
2025-04-04 12:40:00,12.66,12.69,12.64,12.65,488497.0,12.2209,12.2499,12.2016,12.2113,488497.0
2025-04-04 12:50:00,12.66,12.69,12.65,12.67,713951.0,12.2209,12.2499,12.2113,12.2306,713951.0
2025-04-04 13:00:00,12.68,12.69,12.64,12.65,244150.0,12.2402,12.2499,12.2016,12.2113,244150.0
2025-04-04 13:10:00,12.65,12.65,12.58,12.59,401893.0,12.2113,12.2113,12.1437,12.1534,401893.0
2025-04-04 13:20:00,12.59,12.63,12.56,12.63,569532.0,12.1534,12.192,12.1244,12.192,569532.0
2025-04-04 13:30:00,12.63,12.66,12.6,12.64,367049.0,12.192,12.2209,12.163,12.2016,367049.0
2025-04-04 13:40:00,12.64,12.73,12.64,12.73,386475.0,12.2016,12.2885,12.2016,12.2885,386475.0
2025-04-04 13:50:00,12.73,12.76,12.68,12.76,426731.0,12.2885,12.3175,12.2402,12.3175,426731.0
2025-04-04 14:00:00,12.76,12.83,12.75,12.75,639721.0,12.3175,12.385,12.3078,12.3078,639721.0
2025-04-04 14:10:00,12.76,12.79,12.74,12.75,758230.0,12.3175,12.3464,12.2981,12.3078,758230.0
2025-04-04 14:20:00,12.75,12.77,12.72,12.74,551857.0,12.3078,12.3271,12.2788,12.2981,551857.0
2025-04-04 14:30:00,12.74,12.81,12.73,12.78,912908.0,12.2981,12.3657,12.2885,12.3368,912908.0
2025-04-04 14:40:00,12.79,12.79,12.71,12.73,508891.0,12.3464,12.3464,12.2692,12.2885,508891.0
2025-04-04 14:50:00,12.73,12.74,12.66,12.69,683046.0,12.2885,12.2981,12.2209,12.2499,683046.0
2025-04-04 15:00:00,12.69,12.71,12.67,12.7,425123.0,12.2499,12.2692,12.2306,12.2595,425123.0
2025-04-04 15:10:00,12.7,12.72,12.69,12.7,587172.0,12.2595,12.2788,12.2499,12.2595,587172.0
2025-04-04 15:20:00,12.7,12.81,12.69,12.81,1056112.0,12.2595,12.3657,12.2499,12.3657,1056112.0
2025-04-04 15:30:00,12.81,12.86,12.78,12.84,1325889.0,12.3657,12.414,12.3368,12.3947,1325889.0
2025-04-04 15:40:00,12.84,12.9,12.82,12.88,1860192.0,12.3947,12.4526,12.3754,12.4333,1860192.0
2025-04-04 15:50:00,12.89,13.17,12.88,13.13,8772965.0,12.4429,12.7132,12.4333,12.6746,8772965.0
2025-04-07 09:30:00,12.59,12.59,12.36,12.4,3053173.0,12.1534,12.1534,11.9313,11.9699,3053173.0
2025-04-07 09:40:00,12.4,12.41,12.24,12.37,1560932.0,11.9699,11.9796,11.8155,11.941,1560932.0
2025-04-07 09:50:00,12.38,12.48,12.37,12.48,1655407.0,11.9506,12.0472,11.941,12.0472,1655407.0
2025-04-07 10:00:00,12.47,12.49,12.31,12.32,1036029.0,12.0375,12.0568,11.8831,11.8927,1036029.0
2025-04-07 10:10:00,12.32,12.89,12.31,12.69,5812756.0,11.8927,12.4429,11.8831,12.2499,5812756.0
2025-04-07 10:20:00,12.68,12.69,12.26,12.27,1189112.0,12.2402,12.2499,11.8348,11.8444,1189112.0
2025-04-07 10:30:00,12.27,12.4,12.2,12.21,1553799.0,11.8444,11.9699,11.7769,11.7865,1553799.0
2025-04-07 10:40:00,12.21,12.38,12.2,12.36,905823.0,11.7865,11.9506,11.7769,11.9313,905823.0
2025-04-07 10:50:00,12.36,12.47,12.35,12.41,772764.0,11.9313,12.0375,11.9217,11.9796,772764.0
2025-04-07 11:00:00,12.4,12.5,12.33,12.33,1028200.0,11.9699,12.0665,11.9024,11.9024,1028200.0
2025-04-07 11:10:00,12.34,12.34,12.17,12.21,1237132.0,11.912,11.912,11.7479,11.7865,1237132.0
2025-04-07 11:20:00,12.21,12.24,12.06,12.08,976290.0,11.7865,11.8155,11.6417,11.661,976290.0
2025-04-07 11:30:00,12.08,12.19,12.07,12.17,785764.0,11.661,11.7672,11.6514,11.7479,785764.0
2025-04-07 11:40:00,12.17,12.27,12.16,12.22,654661.0,11.7479,11.8444,11.7383,11.7962,654661.0
2025-04-07 11:50:00,12.22,12.24,12.17,12.19,568397.0,11.7962,11.8155,11.7479,11.7672,568397.0
2025-04-07 12:00:00,12.19,12.19,12.12,12.14,1093668.0,11.7672,11.7672,11.6997,11.719,1093668.0
2025-04-07 12:10:00,12.15,12.15,12.05,12.09,1009509.0,11.7286,11.7286,11.6321,11.6707,1009509.0
2025-04-07 12:20:00,12.09,12.1,12.03,12.08,863780.0,11.6707,11.6803,11.6128,11.661,863780.0
2025-04-07 12:30:00,12.08,12.13,12.07,12.09,691293.0,11.661,11.7093,11.6514,11.6707,691293.0
2025-04-07 12:40:00,12.09,12.11,12.05,12.07,808386.0,11.6707,11.69,11.6321,11.6514,808386.0
2025-04-07 12:50:00,12.06,12.13,12.05,12.09,945659.0,11.6417,11.7093,11.6321,11.6707,945659.0
2025-04-07 13:00:00,12.09,12.25,12.08,12.16,1129566.0,11.6707,11.8251,11.661,11.7383,1129566.0
2025-04-07 13:10:00,12.16,12.24,12.12,12.21,795373.0,11.7383,11.8155,11.6997,11.7865,795373.0
2025-04-07 13:20:00,12.21,12.28,12.19,12.28,994366.0,11.7865,11.8541,11.7672,11.8541,994366.0
2025-04-07 13:30:00,12.28,12.3,12.25,12.29,782054.0,11.8541,11.8734,11.8251,11.8638,782054.0
2025-04-07 13:40:00,12.29,12.37,12.25,12.3,908446.0,11.8638,11.941,11.8251,11.8734,908446.0
2025-04-07 13:50:00,12.3,12.32,12.26,12.3,602119.0,11.8734,11.8927,11.8348,11.8734,602119.0
2025-04-07 14:00:00,12.3,12.33,12.23,12.26,584071.0,11.8734,11.9024,11.8058,11.8348,584071.0
2025-04-07 14:10:00,12.25,12.28,12.2,12.26,607484.0,11.8251,11.8541,11.7769,11.8348,607484.0
2025-04-07 14:20:00,12.26,12.28,12.19,12.19,546392.0,11.8348,11.8541,11.7672,11.7672,546392.0
2025-04-07 14:30:00,12.19,12.2,12.15,12.17,1452018.0,11.7672,11.7769,11.7286,11.7479,1452018.0
2025-04-07 14:40:00,12.17,12.21,12.12,12.14,1736421.0,11.7479,11.7865,11.6997,11.719,1736421.0
2025-04-07 14:50:00,12.14,12.15,12.02,12.06,1134998.0,11.719,11.7286,11.6031,11.6417,1134998.0
2025-04-07 15:00:00,12.05,12.09,12.03,12.04,1311649.0,11.6321,11.6707,11.6128,11.6224,1311649.0
2025-04-07 15:10:00,12.04,12.09,12.01,12.06,1432419.0,11.6224,11.6707,11.5935,11.6417,1432419.0
2025-04-07 15:20:00,12.07,12.12,12.04,12.06,1274441.0,11.6514,11.6997,11.6224,11.6417,1274441.0
2025-04-07 15:30:00,12.07,12.15,12.06,12.12,1198431.0,11.6514,11.7286,11.6417,11.6997,1198431.0
2025-04-07 15:40:00,12.12,12.12,12.02,12.06,1573971.0,11.6997,11.6997,11.6031,11.6417,1573971.0
2025-04-07 15:50:00,12.07,12.07,12.0,12.0,5932300.0,11.6514,11.6514,11.5838,11.5838,5932300.0
2025-04-08 09:30:00,12.38,12.39,12.17,12.2,2032578.0,11.9506,11.9603,11.7479,11.7769,2032578.0
2025-04-08 09:40:00,12.2,12.24,12.1,12.2,900972.0,11.7769,11.8155,11.6803,11.7769,900972.0
2025-04-08 09:50:00,12.2,12.21,12.1,12.12,1228930.0,11.7769,11.7865,11.6803,11.6997,1228930.0
2025-04-08 10:00:00,12.13,12.22,12.09,12.21,1611058.0,11.7093,11.7962,11.6707,11.7865,1611058.0
2025-04-08 10:10:00,12.21,12.24,12.16,12.23,680128.0,11.7865,11.8155,11.7383,11.8058,680128.0
2025-04-08 10:20:00,12.23,12.25,12.12,12.14,816832.0,11.8058,11.8251,11.6997,11.719,816832.0
2025-04-08 10:30:00,12.14,12.15,12.08,12.11,498665.0,11.719,11.7286,11.661,11.69,498665.0
2025-04-08 10:40:00,12.1,12.11,11.98,11.99,742158.0,11.6803,11.69,11.5645,11.5742,742158.0
2025-04-08 10:50:00,11.99,11.99,11.88,11.88,577723.0,11.5742,11.5742,11.468,11.468,577723.0
2025-04-08 11:00:00,11.88,11.93,11.86,11.88,589992.0,11.468,11.5162,11.4487,11.468,589992.0
2025-04-08 11:10:00,11.87,11.88,11.8,11.87,451419.0,11.4583,11.468,11.3907,11.4583,451419.0
2025-04-08 11:20:00,11.87,11.88,11.81,11.81,494672.0,11.4583,11.468,11.4004,11.4004,494672.0
2025-04-08 11:30:00,11.81,11.9,11.8,11.88,699016.0,11.4004,11.4873,11.3907,11.468,699016.0
2025-04-08 11:40:00,11.88,11.9,11.85,11.85,410659.0,11.468,11.4873,11.439,11.439,410659.0
2025-04-08 11:50:00,11.86,11.88,11.81,11.84,380176.0,11.4487,11.468,11.4004,11.4294,380176.0
2025-04-08 12:00:00,11.85,11.85,11.75,11.77,622929.0,11.439,11.439,11.3425,11.3618,622929.0
2025-04-08 12:10:00,11.78,11.8,11.73,11.75,487285.0,11.3714,11.3907,11.3232,11.3425,487285.0
2025-04-08 12:20:00,11.75,11.83,11.74,11.83,435209.0,11.3425,11.4197,11.3328,11.4197,435209.0
2025-04-08 12:30:00,11.83,11.85,11.71,11.71,666705.0,11.4197,11.439,11.3039,11.3039,666705.0
2025-04-08 12:40:00,11.71,11.8,11.69,11.76,790830.0,11.3039,11.3907,11.2846,11.3521,790830.0
2025-04-08 12:50:00,11.77,11.78,11.71,11.71,438468.0,11.3618,11.3714,11.3039,11.3039,438468.0
2025-04-08 13:00:00,11.71,11.73,11.6,11.6,1532175.0,11.3039,11.3232,11.1977,11.1977,1532175.0
2025-04-08 13:10:00,11.61,11.69,11.6,11.67,1213926.0,11.2073,11.2846,11.1977,11.2653,1213926.0
2025-04-08 13:20:00,11.66,11.69,11.61,11.63,701135.0,11.2556,11.2846,11.2073,11.2266,701135.0
2025-04-08 13:30:00,11.63,11.71,11.62,11.66,878683.0,11.2266,11.3039,11.217,11.2556,878683.0
2025-04-08 13:40:00,11.66,11.74,11.65,11.67,539931.0,11.2556,11.3328,11.246,11.2653,539931.0
2025-04-08 13:50:00,11.67,11.69,11.64,11.68,758918.0,11.2653,11.2846,11.2363,11.2749,758918.0
2025-04-08 14:00:00,11.68,11.69,11.64,11.66,291178.0,11.2749,11.2846,11.2363,11.2556,291178.0
2025-04-08 14:10:00,11.65,11.68,11.64,11.68,336766.0,11.246,11.2749,11.2363,11.2749,336766.0
2025-04-08 14:20:00,11.68,11.68,11.61,11.62,355130.0,11.2749,11.2749,11.2073,11.217,355130.0
2025-04-08 14:30:00,11.62,11.78,11.61,11.7,1193936.0,11.217,11.3714,11.2073,11.2942,1193936.0
2025-04-08 14:40:00,11.7,11.7,11.62,11.65,499280.0,11.2942,11.2942,11.217,11.246,499280.0
2025-04-08 14:50:00,11.64,11.65,11.55,11.56,492379.0,11.2363,11.246,11.1494,11.1591,492379.0
2025-04-08 15:00:00,11.56,11.58,11.48,11.49,735916.0,11.1591,11.1784,11.0818,11.0915,735916.0
2025-04-08 15:10:00,11.49,11.51,11.42,11.44,695819.0,11.0915,11.1108,11.0239,11.0432,695819.0
2025-04-08 15:20:00,11.44,11.5,11.43,11.46,616933.0,11.0432,11.1012,11.0336,11.0625,616933.0
2025-04-08 15:30:00,11.46,11.47,11.37,11.38,969758.0,11.0625,11.0722,10.9757,10.9853,969758.0
2025-04-08 15:40:00,11.38,11.45,11.37,11.41,1615363.0,10.9853,11.0529,10.9757,11.0143,1615363.0
2025-04-08 15:50:00,11.4,11.48,11.38,11.46,3412399.0,11.0046,11.0818,10.9853,11.0625,3412399.0
2025-04-09 09:30:00,11.12,11.16,11.03,11.13,2062374.0,10.7343,10.7729,10.6475,10.744,2062374.0
2025-04-09 09:40:00,11.14,11.22,11.08,11.13,596508.0,10.7536,10.8309,10.6957,10.744,596508.0
2025-04-09 09:50:00,11.13,11.27,11.08,11.26,727442.0,10.744,10.8791,10.6957,10.8695,727442.0
2025-04-09 10:00:00,11.25,11.33,11.18,11.21,2028494.0,10.8598,10.937,10.7923,10.8212,2028494.0
2025-04-09 10:10:00,11.2,11.22,11.11,11.19,886253.0,10.8116,10.8309,10.7247,10.8019,886253.0
2025-04-09 10:20:00,11.19,11.28,11.18,11.2,805008.0,10.8019,10.8888,10.7923,10.8116,805008.0
2025-04-09 10:30:00,11.2,11.3,11.18,11.26,403928.0,10.8116,10.9081,10.7923,10.8695,403928.0
2025-04-09 10:40:00,11.26,11.28,11.19,11.2,496803.0,10.8695,10.8888,10.8019,10.8116,496803.0
2025-04-09 10:50:00,11.2,11.22,11.11,11.12,798562.0,10.8116,10.8309,10.7247,10.7343,798562.0
2025-04-09 11:00:00,11.11,11.18,11.09,11.13,362309.0,10.7247,10.7923,10.7054,10.744,362309.0
2025-04-09 11:10:00,11.13,11.2,11.13,11.18,543299.0,10.744,10.8116,10.744,10.7923,543299.0
2025-04-09 11:20:00,11.18,11.22,11.15,11.21,518325.0,10.7923,10.8309,10.7633,10.8212,518325.0
2025-04-09 11:30:00,11.21,11.24,11.16,11.17,539366.0,10.8212,10.8502,10.7729,10.7826,539366.0
2025-04-09 11:40:00,11.18,11.25,11.12,11.23,612356.0,10.7923,10.8598,10.7343,10.8405,612356.0
2025-04-09 11:50:00,11.23,11.25,11.15,11.16,315351.0,10.8405,10.8598,10.7633,10.7729,315351.0
2025-04-09 12:00:00,11.16,11.2,11.13,11.19,355087.0,10.7729,10.8116,10.744,10.8019,355087.0
2025-04-09 12:10:00,11.19,11.23,11.18,11.21,251301.0,10.8019,10.8405,10.7923,10.8212,251301.0
2025-04-09 12:20:00,11.21,11.23,11.17,11.17,272748.0,10.8212,10.8405,10.7826,10.7826,272748.0
2025-04-09 12:30:00,11.17,11.24,11.16,11.21,259520.0,10.7826,10.8502,10.7729,10.8212,259520.0
2025-04-09 12:40:00,11.21,11.22,11.18,11.2,180610.0,10.8212,10.8309,10.7923,10.8116,180610.0
2025-04-09 12:50:00,11.21,11.27,11.19,11.23,379112.0,10.8212,10.8791,10.8019,10.8405,379112.0
2025-04-09 13:00:00,11.23,11.35,11.2,11.21,577971.0,10.8405,10.9564,10.8116,10.8212,577971.0
2025-04-09 13:10:00,11.21,11.4,11.15,11.36,1117911.0,10.8212,11.0046,10.7633,10.966,1117911.0
2025-04-09 13:20:00,11.36,12.01,11.35,11.81,2738678.0,10.966,11.5935,10.9564,11.4004,2738678.0
2025-04-09 13:30:00,11.82,12.02,11.77,11.87,2762208.0,11.4101,11.6031,11.3618,11.4583,2762208.0
2025-04-09 13:40:00,11.87,12.11,11.82,12.08,1626729.0,11.4583,11.69,11.4101,11.661,1626729.0
2025-04-09 13:50:00,12.07,12.17,12.03,12.13,1102205.0,11.6514,11.7479,11.6128,11.7093,1102205.0
2025-04-09 14:00:00,12.13,12.18,12.02,12.08,887087.0,11.7093,11.7576,11.6031,11.661,887087.0
2025-04-09 14:10:00,12.08,12.19,12.07,12.15,734770.0,11.661,11.7672,11.6514,11.7286,734770.0
2025-04-09 14:20:00,12.14,12.25,12.1,12.21,1001404.0,11.719,11.8251,11.6803,11.7865,1001404.0
2025-04-09 14:30:00,12.21,12.24,12.17,12.21,669517.0,11.7865,11.8155,11.7479,11.7865,669517.0
2025-04-09 14:40:00,12.21,12.24,12.06,12.17,872471.0,11.7865,11.8155,11.6417,11.7479,872471.0
2025-04-09 14:50:00,12.17,12.19,12.07,12.08,610686.0,11.7479,11.7672,11.6514,11.661,610686.0
2025-04-09 15:00:00,12.07,12.17,12.04,12.12,1017986.0,11.6514,11.7479,11.6224,11.6997,1017986.0
2025-04-09 15:10:00,12.13,12.23,12.13,12.22,626821.0,11.7093,11.8058,11.7093,11.7962,626821.0
2025-04-09 15:20:00,12.22,12.28,12.2,12.24,687771.0,11.7962,11.8541,11.7769,11.8155,687771.0
2025-04-09 15:30:00,12.23,12.33,12.22,12.29,938830.0,11.8058,11.9024,11.7962,11.8638,938830.0
2025-04-09 15:40:00,12.29,12.33,12.26,12.3,943217.0,11.8638,11.9024,11.8348,11.8734,943217.0
2025-04-09 15:50:00,12.3,12.31,12.15,12.22,3136505.0,11.8734,11.8831,11.7286,11.7962,3136505.0
2025-04-10 09:30:00,11.75,11.89,11.72,11.85,1146359.0,11.3425,11.4776,11.3135,11.439,1146359.0
2025-04-10 09:40:00,11.85,11.87,11.8,11.84,484963.0,11.439,11.4583,11.3907,11.4294,484963.0
2025-04-10 09:50:00,11.84,11.87,11.71,11.71,1469553.0,11.4294,11.4583,11.3039,11.3039,1469553.0
2025-04-10 10:00:00,11.71,11.74,11.63,11.68,1488186.0,11.3039,11.3328,11.2266,11.2749,1488186.0
2025-04-10 10:10:00,11.67,11.68,11.6,11.65,864658.0,11.2653,11.2749,11.1977,11.246,864658.0
2025-04-10 10:20:00,11.66,11.67,11.6,11.63,816214.0,11.2556,11.2653,11.1977,11.2266,816214.0
2025-04-10 10:30:00,11.63,11.75,11.63,11.7,497390.0,11.2266,11.3425,11.2266,11.2942,497390.0
2025-04-10 10:40:00,11.71,11.75,11.66,11.7,743889.0,11.3039,11.3425,11.2556,11.2942,743889.0
2025-04-10 10:50:00,11.7,11.7,11.56,11.57,689968.0,11.2942,11.2942,11.1591,11.1687,689968.0
2025-04-10 11:00:00,11.56,11.61,11.55,11.6,483874.0,11.1591,11.2073,11.1494,11.1977,483874.0
2025-04-10 11:10:00,11.61,11.62,11.54,11.56,779682.0,11.2073,11.217,11.1398,11.1591,779682.0
2025-04-10 11:20:00,11.57,11.57,11.5,11.51,940538.0,11.1687,11.1687,11.1012,11.1108,940538.0
2025-04-10 11:30:00,11.51,11.52,11.41,11.44,1476827.0,11.1108,11.1205,11.0143,11.0432,1476827.0
2025-04-10 11:40:00,11.45,11.46,11.4,11.41,614566.0,11.0529,11.0625,11.0046,11.0143,614566.0
2025-04-10 11:50:00,11.41,11.41,11.36,11.37,1262686.0,11.0143,11.0143,10.966,10.9757,1262686.0
2025-04-10 12:00:00,11.37,11.4,11.3,11.37,1669966.0,10.9757,11.0046,10.9081,10.9757,1669966.0
2025-04-10 12:10:00,11.36,11.4,11.32,11.33,628596.0,10.966,11.0046,10.9274,10.937,628596.0
2025-04-10 12:20:00,11.34,11.34,11.24,11.25,813149.0,10.9467,10.9467,10.8502,10.8598,813149.0
2025-04-10 12:30:00,11.25,11.37,11.25,11.35,659665.0,10.8598,10.9757,10.8598,10.9564,659665.0
2025-04-10 12:40:00,11.35,11.4,11.3,11.38,871318.0,10.9564,11.0046,10.9081,10.9853,871318.0
2025-04-10 12:50:00,11.38,11.43,11.34,11.37,1171945.0,10.9853,11.0336,10.9467,10.9757,1171945.0
2025-04-10 13:00:00,11.36,11.48,11.35,11.35,1484391.0,10.966,11.0818,10.9564,10.9564,1484391.0
2025-04-10 13:10:00,11.35,11.36,11.28,11.36,1898273.0,10.9564,10.966,10.8888,10.966,1898273.0
2025-04-10 13:20:00,11.36,11.38,11.32,11.37,1105852.0,10.966,10.9853,10.9274,10.9757,1105852.0
2025-04-10 13:30:00,11.37,11.41,11.36,11.38,1936115.0,10.9757,11.0143,10.966,10.9853,1936115.0
2025-04-10 13:40:00,11.38,11.53,11.38,11.48,454345.0,10.9853,11.1301,10.9853,11.0818,454345.0
2025-04-10 13:50:00,11.48,11.51,11.43,11.47,494764.0,11.0818,11.1108,11.0336,11.0722,494764.0
2025-04-10 14:00:00,11.47,11.52,11.42,11.43,498920.0,11.0722,11.1205,11.0239,11.0336,498920.0
2025-04-10 14:10:00,11.43,11.44,11.38,11.4,633311.0,11.0336,11.0432,10.9853,11.0046,633311.0
2025-04-10 14:20:00,11.4,11.47,11.39,11.45,918123.0,11.0046,11.0722,10.995,11.0529,918123.0
2025-04-10 14:30:00,11.45,11.46,11.42,11.45,484943.0,11.0529,11.0625,11.0239,11.0529,484943.0
2025-04-10 14:40:00,11.45,11.48,11.41,11.45,566108.0,11.0529,11.0818,11.0143,11.0529,566108.0
2025-04-10 14:50:00,11.45,11.46,11.39,11.41,405184.0,11.0529,11.0625,10.995,11.0143,405184.0
2025-04-10 15:00:00,11.41,11.46,11.38,11.38,563533.0,11.0143,11.0625,10.9853,10.9853,563533.0
2025-04-10 15:10:00,11.39,11.41,11.34,11.37,1289147.0,10.995,11.0143,10.9467,10.9757,1289147.0
2025-04-10 15:20:00,11.37,11.4,11.29,11.3,1157732.0,10.9757,11.0046,10.8984,10.9081,1157732.0
2025-04-10 15:30:00,11.3,11.34,11.29,11.3,1044022.0,10.9081,10.9467,10.8984,10.9081,1044022.0
2025-04-10 15:40:00,11.3,11.31,11.22,11.25,2423479.0,10.9081,10.9177,10.8309,10.8598,2423479.0
2025-04-10 15:50:00,11.24,11.32,11.23,11.32,7973796.0,10.8502,10.9274,10.8405,10.9274,7973796.0
2025-04-11 09:30:00,11.27,11.3,11.15,11.29,1252345.0,10.8791,10.9081,10.7633,10.8984,1252345.0
2025-04-11 09:40:00,11.3,11.33,11.2,11.31,1206603.0,10.9081,10.937,10.8116,10.9177,1206603.0
2025-04-11 09:50:00,11.31,11.36,11.25,11.27,1612640.0,10.9177,10.966,10.8598,10.8791,1612640.0
2025-04-11 10:00:00,11.26,11.32,11.23,11.29,795583.0,10.8695,10.9274,10.8405,10.8984,795583.0
2025-04-11 10:10:00,11.29,11.31,11.16,11.17,838859.0,10.8984,10.9177,10.7729,10.7826,838859.0
2025-04-11 10:20:00,11.17,11.17,11.09,11.11,579456.0,10.7826,10.7826,10.7054,10.7247,579456.0
2025-04-11 10:30:00,11.11,11.21,11.1,11.19,632538.0,10.7247,10.8212,10.715,10.8019,632538.0
2025-04-11 10:40:00,11.18,11.24,11.16,11.24,443523.0,10.7923,10.8502,10.7729,10.8502,443523.0
2025-04-11 10:50:00,11.24,11.24,11.13,11.13,626742.0,10.8502,10.8502,10.744,10.744,626742.0
2025-04-11 11:00:00,11.14,11.25,11.12,11.16,1029746.0,10.7536,10.8598,10.7343,10.7729,1029746.0
2025-04-11 11:10:00,11.16,11.22,11.12,11.21,1017756.0,10.7729,10.8309,10.7343,10.8212,1017756.0
2025-04-11 11:20:00,11.21,11.26,11.19,11.21,898949.0,10.8212,10.8695,10.8019,10.8212,898949.0
2025-04-11 11:30:00,11.21,11.24,11.17,11.24,544145.0,10.8212,10.8502,10.7826,10.8502,544145.0
2025-04-11 11:40:00,11.24,11.27,11.21,11.25,854420.0,10.8502,10.8791,10.8212,10.8598,854420.0
2025-04-11 11:50:00,11.24,11.29,11.22,11.28,721803.0,10.8502,10.8984,10.8309,10.8888,721803.0
2025-04-11 12:00:00,11.28,11.31,11.24,11.3,809895.0,10.8888,10.9177,10.8502,10.9081,809895.0
2025-04-11 12:10:00,11.3,11.37,11.29,11.34,784938.0,10.9081,10.9757,10.8984,10.9467,784938.0
2025-04-11 12:20:00,11.34,11.36,11.27,11.28,644407.0,10.9467,10.966,10.8791,10.8888,644407.0
2025-04-11 12:30:00,11.28,11.35,11.27,11.33,1002253.0,10.8888,10.9564,10.8791,10.937,1002253.0
2025-04-11 12:40:00,11.33,11.42,11.32,11.38,3863619.0,10.937,11.0239,10.9274,10.9853,3863619.0
2025-04-11 12:50:00,11.39,11.45,11.37,11.44,396929.0,10.995,11.0529,10.9757,11.0432,396929.0
2025-04-11 13:00:00,11.44,11.44,11.4,11.41,559720.0,11.0432,11.0432,11.0046,11.0143,559720.0
2025-04-11 13:10:00,11.41,11.41,11.34,11.35,276398.0,11.0143,11.0143,10.9467,10.9564,276398.0
2025-04-11 13:20:00,11.35,11.41,11.34,11.41,629718.0,10.9564,11.0143,10.9467,11.0143,629718.0
2025-04-11 13:30:00,11.41,11.5,11.35,11.5,1210355.0,11.0143,11.1012,10.9564,11.1012,1210355.0
2025-04-11 13:40:00,11.49,11.63,11.47,11.58,1023054.0,11.0915,11.2266,11.0722,11.1784,1023054.0
2025-04-11 13:50:00,11.58,11.65,11.55,11.57,891810.0,11.1784,11.246,11.1494,11.1687,891810.0
2025-04-11 14:00:00,11.57,11.59,11.54,11.58,630301.0,11.1687,11.188,11.1398,11.1784,630301.0
2025-04-11 14:10:00,11.58,11.59,11.54,11.55,362245.0,11.1784,11.188,11.1398,11.1494,362245.0
2025-04-11 14:20:00,11.55,11.56,11.5,11.53,292303.0,11.1494,11.1591,11.1012,11.1301,292303.0
2025-04-11 14:30:00,11.53,11.56,11.51,11.54,323474.0,11.1301,11.1591,11.1108,11.1398,323474.0
2025-04-11 14:40:00,11.54,11.59,11.53,11.59,316851.0,11.1398,11.188,11.1301,11.188,316851.0
2025-04-11 14:50:00,11.59,11.59,11.54,11.55,337613.0,11.188,11.188,11.1398,11.1494,337613.0
2025-04-11 15:00:00,11.55,11.63,11.55,11.61,454414.0,11.1494,11.2266,11.1494,11.2073,454414.0
2025-04-11 15:10:00,11.61,11.66,11.59,11.66,541891.0,11.2073,11.2556,11.188,11.2556,541891.0
2025-04-11 15:20:00,11.66,11.67,11.61,11.61,1102357.0,11.2556,11.2653,11.2073,11.2073,1102357.0
2025-04-11 15:30:00,11.61,11.64,11.57,11.6,825155.0,11.2073,11.2363,11.1687,11.1977,825155.0
2025-04-11 15:40:00,11.6,11.63,11.58,11.6,1487322.0,11.1977,11.2266,11.1784,11.1977,1487322.0
2025-04-11 15:50:00,11.6,11.61,11.52,11.56,2648979.0,11.1977,11.2073,11.1205,11.1591,2648979.0
2025-04-14 09:30:00,11.92,11.95,11.76,11.79,1031957.0,11.5066,11.5355,11.3521,11.3811,1031957.0
2025-04-14 09:40:00,11.8,11.8,11.73,11.77,1024245.0,11.3907,11.3907,11.3232,11.3618,1024245.0
2025-04-14 09:50:00,11.77,11.77,11.66,11.68,643963.0,11.3618,11.3618,11.2556,11.2749,643963.0
2025-04-14 10:00:00,11.68,11.74,11.63,11.63,871491.0,11.2749,11.3328,11.2266,11.2266,871491.0
2025-04-14 10:10:00,11.63,11.67,11.61,11.67,588963.0,11.2266,11.2653,11.2073,11.2653,588963.0
2025-04-14 10:20:00,11.67,11.68,11.63,11.67,660377.0,11.2653,11.2749,11.2266,11.2653,660377.0
2025-04-14 10:30:00,11.67,11.68,11.64,11.66,556604.0,11.2653,11.2749,11.2363,11.2556,556604.0
2025-04-14 10:40:00,11.65,11.68,11.64,11.68,648988.0,11.246,11.2749,11.2363,11.2749,648988.0
2025-04-14 10:50:00,11.68,11.69,11.64,11.66,752796.0,11.2749,11.2846,11.2363,11.2556,752796.0
2025-04-14 11:00:00,11.67,11.67,11.57,11.59,530909.0,11.2653,11.2653,11.1687,11.188,530909.0
2025-04-14 11:10:00,11.59,11.64,11.58,11.62,464471.0,11.188,11.2363,11.1784,11.217,464471.0
2025-04-14 11:20:00,11.62,11.65,11.55,11.57,1554395.0,11.217,11.246,11.1494,11.1687,1554395.0
2025-04-14 11:30:00,11.57,11.59,11.52,11.54,477739.0,11.1687,11.188,11.1205,11.1398,477739.0
2025-04-14 11:40:00,11.54,11.54,11.44,11.45,1152264.0,11.1398,11.1398,11.0432,11.0529,1152264.0
2025-04-14 11:50:00,11.45,11.49,11.43,11.48,857698.0,11.0529,11.0915,11.0336,11.0818,857698.0
2025-04-14 12:00:00,11.48,11.5,11.46,11.46,477956.0,11.0818,11.1012,11.0625,11.0625,477956.0
2025-04-14 12:10:00,11.47,11.51,11.42,11.5,535094.0,11.0722,11.1108,11.0239,11.1012,535094.0
2025-04-14 12:20:00,11.5,11.52,11.48,11.5,439144.0,11.1012,11.1205,11.0818,11.1012,439144.0
2025-04-14 12:30:00,11.5,11.6,11.49,11.6,388472.0,11.1012,11.1977,11.0915,11.1977,388472.0
2025-04-14 12:40:00,11.6,11.61,11.57,11.59,256391.0,11.1977,11.2073,11.1687,11.188,256391.0
2025-04-14 12:50:00,11.59,11.59,11.54,11.54,428547.0,11.188,11.188,11.1398,11.1398,428547.0
2025-04-14 13:00:00,11.55,11.67,11.55,11.58,1061848.0,11.1494,11.2653,11.1494,11.1784,1061848.0
2025-04-14 13:10:00,11.59,11.61,11.58,11.61,401819.0,11.188,11.2073,11.1784,11.2073,401819.0
2025-04-14 13:20:00,11.61,11.64,11.58,11.59,462921.0,11.2073,11.2363,11.1784,11.188,462921.0
2025-04-14 13:30:00,11.59,11.62,11.57,11.6,233779.0,11.188,11.217,11.1687,11.1977,233779.0
2025-04-14 13:40:00,11.59,11.61,11.58,11.61,189189.0,11.188,11.2073,11.1784,11.2073,189189.0
2025-04-14 13:50:00,11.61,11.64,11.59,11.61,348813.0,11.2073,11.2363,11.188,11.2073,348813.0
2025-04-14 14:00:00,11.6,11.63,11.59,11.62,117905.0,11.1977,11.2266,11.188,11.217,117905.0
2025-04-14 14:10:00,11.62,11.64,11.61,11.64,258203.0,11.217,11.2363,11.2073,11.2363,258203.0
2025-04-14 14:20:00,11.64,11.71,11.63,11.7,609680.0,11.2363,11.3039,11.2266,11.2942,609680.0
2025-04-14 14:30:00,11.7,11.72,11.68,11.69,365155.0,11.2942,11.3135,11.2749,11.2846,365155.0
2025-04-14 14:40:00,11.69,11.69,11.64,11.66,545037.0,11.2846,11.2846,11.2363,11.2556,545037.0
2025-04-14 14:50:00,11.66,11.66,11.64,11.65,345611.0,11.2556,11.2556,11.2363,11.246,345611.0
2025-04-14 15:00:00,11.65,11.66,11.64,11.65,394640.0,11.246,11.2556,11.2363,11.246,394640.0
2025-04-14 15:10:00,11.65,11.65,11.6,11.61,1030299.0,11.246,11.246,11.1977,11.2073,1030299.0
2025-04-14 15:20:00,11.61,11.61,11.58,11.6,374855.0,11.2073,11.2073,11.1784,11.1977,374855.0
2025-04-14 15:30:00,11.59,11.61,11.58,11.6,492370.0,11.188,11.2073,11.1784,11.1977,492370.0
2025-04-14 15:40:00,11.6,11.63,11.59,11.62,892518.0,11.1977,11.2266,11.188,11.217,892518.0
2025-04-14 15:50:00,11.61,11.62,11.55,11.59,1957427.0,11.2073,11.217,11.1494,11.188,1957427.0
2025-04-15 09:30:00,11.58,11.64,11.55,11.57,612531.0,11.1784,11.2363,11.1494,11.1687,612531.0
2025-04-15 09:40:00,11.57,11.67,11.56,11.6,1196108.0,11.1687,11.2653,11.1591,11.1977,1196108.0
2025-04-15 09:50:00,11.6,11.65,11.59,11.63,857380.0,11.1977,11.246,11.188,11.2266,857380.0
2025-04-15 10:00:00,11.63,11.64,11.6,11.63,308961.0,11.2266,11.2363,11.1977,11.2266,308961.0
2025-04-15 10:10:00,11.63,11.66,11.56,11.56,1336192.0,11.2266,11.2556,11.1591,11.1591,1336192.0
2025-04-15 10:20:00,11.56,11.6,11.52,11.53,349915.0,11.1591,11.1977,11.1205,11.1301,349915.0
2025-04-15 10:30:00,11.52,11.54,11.45,11.46,625367.0,11.1205,11.1398,11.0529,11.0625,625367.0
2025-04-15 10:40:00,11.46,11.48,11.41,11.46,659426.0,11.0625,11.0818,11.0143,11.0625,659426.0
2025-04-15 10:50:00,11.47,11.47,11.45,11.45,286930.0,11.0722,11.0722,11.0529,11.0529,286930.0
2025-04-15 11:00:00,11.46,11.48,11.43,11.44,445610.0,11.0625,11.0818,11.0336,11.0432,445610.0
2025-04-15 11:10:00,11.43,11.43,11.38,11.42,1058038.0,11.0336,11.0336,10.9853,11.0239,1058038.0
2025-04-15 11:20:00,11.42,11.45,11.41,11.43,453171.0,11.0239,11.0529,11.0143,11.0336,453171.0
2025-04-15 11:30:00,11.43,11.46,11.38,11.4,371608.0,11.0336,11.0625,10.9853,11.0046,371608.0
2025-04-15 11:40:00,11.4,11.44,11.39,11.42,297773.0,11.0046,11.0432,10.995,11.0239,297773.0
2025-04-15 11:50:00,11.42,11.43,11.4,11.42,202631.0,11.0239,11.0336,11.0046,11.0239,202631.0
2025-04-15 12:00:00,11.42,11.43,11.4,11.4,135690.0,11.0239,11.0336,11.0046,11.0046,135690.0
2025-04-15 12:10:00,11.41,11.41,11.38,11.38,339773.0,11.0143,11.0143,10.9853,10.9853,339773.0
2025-04-15 12:20:00,11.38,11.41,11.36,11.38,636254.0,10.9853,11.0143,10.966,10.9853,636254.0
2025-04-15 12:30:00,11.38,11.39,11.34,11.36,360771.0,10.9853,10.995,10.9467,10.966,360771.0
2025-04-15 12:40:00,11.36,11.4,11.34,11.4,317637.0,10.966,11.0046,10.9467,11.0046,317637.0
2025-04-15 12:50:00,11.4,11.4,11.37,11.38,271249.0,11.0046,11.0046,10.9757,10.9853,271249.0
2025-04-15 13:00:00,11.39,11.42,11.38,11.4,181998.0,10.995,11.0239,10.9853,11.0046,181998.0
2025-04-15 13:10:00,11.4,11.4,11.37,11.38,245176.0,11.0046,11.0046,10.9757,10.9853,245176.0
2025-04-15 13:20:00,11.38,11.39,11.33,11.34,273701.0,10.9853,10.995,10.937,10.9467,273701.0
2025-04-15 13:30:00,11.34,11.36,11.33,11.35,306891.0,10.9467,10.966,10.937,10.9564,306891.0
2025-04-15 13:40:00,11.35,11.37,11.35,11.36,275743.0,10.9564,10.9757,10.9564,10.966,275743.0
2025-04-15 13:50:00,11.36,11.37,11.31,11.32,295201.0,10.966,10.9757,10.9177,10.9274,295201.0
2025-04-15 14:00:00,11.32,11.36,11.31,11.36,266026.0,10.9274,10.966,10.9177,10.966,266026.0
2025-04-15 14:10:00,11.36,11.36,11.32,11.33,236563.0,10.966,10.966,10.9274,10.937,236563.0
2025-04-15 14:20:00,11.33,11.33,11.27,11.32,847387.0,10.937,10.937,10.8791,10.9274,847387.0
2025-04-15 14:30:00,11.32,11.34,11.31,11.34,402769.0,10.9274,10.9467,10.9177,10.9467,402769.0
2025-04-15 14:40:00,11.34,11.36,11.33,11.36,205659.0,10.9467,10.966,10.937,10.966,205659.0
2025-04-15 14:50:00,11.36,11.36,11.33,11.34,135771.0,10.966,10.966,10.937,10.9467,135771.0
2025-04-15 15:00:00,11.34,11.36,11.32,11.36,292103.0,10.9467,10.966,10.9274,10.966,292103.0
2025-04-15 15:10:00,11.36,11.37,11.34,11.37,271858.0,10.966,10.9757,10.9467,10.9757,271858.0
2025-04-15 15:20:00,11.37,11.37,11.32,11.33,405967.0,10.9757,10.9757,10.9274,10.937,405967.0
2025-04-15 15:30:00,11.33,11.35,11.32,11.33,555924.0,10.937,10.9564,10.9274,10.937,555924.0
2025-04-15 15:40:00,11.33,11.34,11.31,11.32,585846.0,10.937,10.9467,10.9177,10.9274,585846.0
2025-04-15 15:50:00,11.33,11.33,11.27,11.28,1714394.0,10.937,10.937,10.8791,10.8888,1714394.0
2025-04-16 09:30:00,11.37,11.38,11.31,11.33,748260.0,10.9757,10.9853,10.9177,10.937,748260.0
2025-04-16 09:40:00,11.33,11.37,11.31,11.33,957715.0,10.937,10.9757,10.9177,10.937,957715.0
2025-04-16 09:50:00,11.32,11.33,11.2,11.23,924498.0,10.9274,10.937,10.8116,10.8405,924498.0
2025-04-16 10:00:00,11.23,11.3,11.21,11.29,735244.0,10.8405,10.9081,10.8212,10.8984,735244.0
2025-04-16 10:10:00,11.29,11.31,11.26,11.28,539303.0,10.8984,10.9177,10.8695,10.8888,539303.0
2025-04-16 10:20:00,11.28,11.3,11.23,11.24,1308720.0,10.8888,10.9081,10.8405,10.8502,1308720.0
2025-04-16 10:30:00,11.24,11.24,11.19,11.2,630838.0,10.8502,10.8502,10.8019,10.8116,630838.0
2025-04-16 10:40:00,11.2,11.24,11.19,11.23,1254530.0,10.8116,10.8502,10.8019,10.8405,1254530.0
2025-04-16 10:50:00,11.23,11.23,11.2,11.23,908029.0,10.8405,10.8405,10.8116,10.8405,908029.0
2025-04-16 11:00:00,11.23,11.29,11.22,11.27,720487.0,10.8405,10.8984,10.8309,10.8791,720487.0
2025-04-16 11:10:00,11.28,11.29,11.25,11.28,773634.0,10.8888,10.8984,10.8598,10.8888,773634.0
2025-04-16 11:20:00,11.28,11.35,11.27,11.33,954029.0,10.8888,10.9564,10.8791,10.937,954029.0
2025-04-16 11:30:00,11.33,11.34,11.3,11.33,646365.0,10.937,10.9467,10.9081,10.937,646365.0
2025-04-16 11:40:00,11.32,11.33,11.27,11.3,461406.0,10.9274,10.937,10.8791,10.9081,461406.0
2025-04-16 11:50:00,11.3,11.31,11.28,11.29,368008.0,10.9081,10.9177,10.8888,10.8984,368008.0
2025-04-16 12:00:00,11.29,11.29,11.26,11.29,290587.0,10.8984,10.8984,10.8695,10.8984,290587.0
2025-04-16 12:10:00,11.29,11.3,11.27,11.29,400828.0,10.8984,10.9081,10.8791,10.8984,400828.0
2025-04-16 12:20:00,11.29,11.3,11.27,11.27,278416.0,10.8984,10.9081,10.8791,10.8791,278416.0
2025-04-16 12:30:00,11.28,11.3,11.27,11.3,586259.0,10.8888,10.9081,10.8791,10.9081,586259.0
2025-04-16 12:40:00,11.3,11.34,11.3,11.34,374407.0,10.9081,10.9467,10.9081,10.9467,374407.0
2025-04-16 12:50:00,11.33,11.39,11.33,11.37,619630.0,10.937,10.995,10.937,10.9757,619630.0
2025-04-16 13:00:00,11.38,11.43,11.37,11.38,1613516.0,10.9853,11.0336,10.9757,10.9853,1613516.0
2025-04-16 13:10:00,11.38,11.43,11.38,11.43,397529.0,10.9853,11.0336,10.9853,11.0336,397529.0
2025-04-16 13:20:00,11.43,11.43,11.37,11.38,371182.0,11.0336,11.0336,10.9757,10.9853,371182.0
2025-04-16 13:30:00,11.38,11.4,11.34,11.35,751239.0,10.9853,11.0046,10.9467,10.9564,751239.0
2025-04-16 13:40:00,11.35,11.35,11.3,11.31,538776.0,10.9564,10.9564,10.9081,10.9177,538776.0
2025-04-16 13:50:00,11.3,11.32,11.24,11.25,749677.0,10.9081,10.9274,10.8502,10.8598,749677.0
2025-04-16 14:00:00,11.25,11.3,11.24,11.29,671009.0,10.8598,10.9081,10.8502,10.8984,671009.0
2025-04-16 14:10:00,11.29,11.32,11.28,11.29,385811.0,10.8984,10.9274,10.8888,10.8984,385811.0
2025-04-16 14:20:00,11.29,11.34,11.29,11.32,444765.0,10.8984,10.9467,10.8984,10.9274,444765.0
2025-04-16 14:30:00,11.32,11.32,11.28,11.29,379404.0,10.9274,10.9274,10.8888,10.8984,379404.0
2025-04-16 14:40:00,11.29,11.3,11.27,11.29,293101.0,10.8984,10.9081,10.8791,10.8984,293101.0
2025-04-16 14:50:00,11.29,11.31,11.28,11.29,405449.0,10.8984,10.9177,10.8888,10.8984,405449.0
2025-04-16 15:00:00,11.29,11.3,11.25,11.27,415173.0,10.8984,10.9081,10.8598,10.8791,415173.0
2025-04-16 15:10:00,11.27,11.28,11.25,11.26,599502.0,10.8791,10.8888,10.8598,10.8695,599502.0
2025-04-16 15:20:00,11.26,11.26,11.21,11.22,584428.0,10.8695,10.8695,10.8212,10.8309,584428.0
2025-04-16 15:30:00,11.22,11.25,11.21,11.23,584936.0,10.8309,10.8598,10.8212,10.8405,584936.0
2025-04-16 15:40:00,11.23,11.24,11.2,11.21,832158.0,10.8405,10.8502,10.8116,10.8212,832158.0
2025-04-16 15:50:00,11.21,11.24,11.19,11.23,2698202.0,10.8212,10.8502,10.8019,10.8405,2698202.0
2025-04-17 09:30:00,11.34,11.52,11.33,11.49,1098866.0,10.9467,11.1205,10.937,11.0915,1098866.0
2025-04-17 09:40:00,11.49,11.56,11.47,11.55,982334.0,11.0915,11.1591,11.0722,11.1494,982334.0
2025-04-17 09:50:00,11.56,11.57,11.47,11.5,568026.0,11.1591,11.1687,11.0722,11.1012,568026.0
2025-04-17 10:00:00,11.5,11.54,11.46,11.46,1328518.0,11.1012,11.1398,11.0625,11.0625,1328518.0
2025-04-17 10:10:00,11.47,11.48,11.43,11.46,547944.0,11.0722,11.0818,11.0336,11.0625,547944.0
2025-04-17 10:20:00,11.46,11.49,11.42,11.44,438408.0,11.0625,11.0915,11.0239,11.0432,438408.0
2025-04-17 10:30:00,11.44,11.46,11.41,11.43,485769.0,11.0432,11.0625,11.0143,11.0336,485769.0
2025-04-17 10:40:00,11.43,11.46,11.37,11.45,806388.0,11.0336,11.0625,10.9757,11.0529,806388.0
2025-04-17 10:50:00,11.45,11.47,11.43,11.46,449608.0,11.0529,11.0722,11.0336,11.0625,449608.0
2025-04-17 11:00:00,11.46,11.52,11.45,11.51,506888.0,11.0625,11.1205,11.0529,11.1108,506888.0
2025-04-17 11:10:00,11.51,11.59,11.5,11.57,854897.0,11.1108,11.188,11.1012,11.1687,854897.0
2025-04-17 11:20:00,11.58,11.6,11.54,11.57,788035.0,11.1784,11.1977,11.1398,11.1687,788035.0
2025-04-17 11:30:00,11.57,11.59,11.55,11.59,518419.0,11.1687,11.188,11.1494,11.188,518419.0
2025-04-17 11:40:00,11.59,11.63,11.58,11.62,701959.0,11.188,11.2266,11.1784,11.217,701959.0
2025-04-17 11:50:00,11.61,11.63,11.58,11.59,378065.0,11.2073,11.2266,11.1784,11.188,378065.0
2025-04-17 12:00:00,11.59,11.64,11.56,11.59,927136.0,11.188,11.2363,11.1591,11.188,927136.0
2025-04-17 12:10:00,11.6,11.68,11.58,11.68,744218.0,11.1977,11.2749,11.1784,11.2749,744218.0
2025-04-17 12:20:00,11.68,11.77,11.67,11.76,1088579.0,11.2749,11.3618,11.2653,11.3521,1088579.0
2025-04-17 12:30:00,11.76,11.78,11.7,11.71,856272.0,11.3521,11.3714,11.2942,11.3039,856272.0
2025-04-17 12:40:00,11.71,11.71,11.5,11.7,4231571.0,11.3039,11.3039,11.1012,11.2942,4231571.0
2025-04-17 12:50:00,11.7,11.73,11.69,11.73,408090.0,11.2942,11.3232,11.2846,11.3232,408090.0
2025-04-17 13:00:00,11.73,11.75,11.71,11.73,440196.0,11.3232,11.3425,11.3039,11.3232,440196.0
2025-04-17 13:10:00,11.72,11.73,11.7,11.71,650909.0,11.3135,11.3232,11.2942,11.3039,650909.0
2025-04-17 13:20:00,11.71,11.72,11.65,11.69,766151.0,11.3039,11.3135,11.246,11.2846,766151.0
2025-04-17 13:30:00,11.69,11.7,11.66,11.69,599279.0,11.2846,11.2942,11.2556,11.2846,599279.0
2025-04-17 13:40:00,11.69,11.76,11.68,11.75,834049.0,11.2846,11.3521,11.2749,11.3425,834049.0
2025-04-17 13:50:00,11.75,11.77,11.74,11.77,522416.0,11.3425,11.3618,11.3328,11.3618,522416.0
2025-04-17 14:00:00,11.77,11.77,11.75,11.76,488260.0,11.3618,11.3618,11.3425,11.3521,488260.0
2025-04-17 14:10:00,11.76,11.77,11.72,11.74,337994.0,11.3521,11.3618,11.3135,11.3328,337994.0
2025-04-17 14:20:00,11.73,11.75,11.71,11.73,340843.0,11.3232,11.3425,11.3039,11.3232,340843.0
2025-04-17 14:30:00,11.73,11.76,11.72,11.76,325087.0,11.3232,11.3521,11.3135,11.3521,325087.0
2025-04-17 14:40:00,11.75,11.76,11.72,11.75,397762.0,11.3425,11.3521,11.3135,11.3425,397762.0
2025-04-17 14:50:00,11.74,11.79,11.73,11.77,422529.0,11.3328,11.3811,11.3232,11.3618,422529.0
2025-04-17 15:00:00,11.77,11.77,11.71,11.71,317510.0,11.3618,11.3618,11.3039,11.3039,317510.0
2025-04-17 15:10:00,11.71,11.72,11.66,11.69,451503.0,11.3039,11.3135,11.2556,11.2846,451503.0
2025-04-17 15:20:00,11.69,11.71,11.68,11.69,555736.0,11.2846,11.3039,11.2749,11.2846,555736.0
2025-04-17 15:30:00,11.69,11.71,11.67,11.68,712806.0,11.2846,11.3039,11.2653,11.2749,712806.0
2025-04-17 15:40:00,11.68,11.69,11.64,11.67,966985.0,11.2749,11.2846,11.2363,11.2653,966985.0
2025-04-17 15:50:00,11.66,11.67,11.61,11.63,2527187.0,11.2556,11.2653,11.2073,11.2266,2527187.0
2025-04-21 09:30:00,11.56,11.57,11.31,11.46,1310693.0,11.1591,11.1687,10.9177,11.0625,1310693.0
2025-04-21 09:40:00,11.47,11.48,11.4,11.46,801388.0,11.0722,11.0818,11.0046,11.0625,801388.0
2025-04-21 09:50:00,11.46,11.46,11.4,11.4,555235.0,11.0625,11.0625,11.0046,11.0046,555235.0
2025-04-21 10:00:00,11.41,11.47,11.4,11.47,507347.0,11.0143,11.0722,11.0046,11.0722,507347.0
2025-04-21 10:10:00,11.46,11.49,11.45,11.46,660216.0,11.0625,11.0915,11.0529,11.0625,660216.0
2025-04-21 10:20:00,11.47,11.48,11.42,11.43,419513.0,11.0722,11.0818,11.0239,11.0336,419513.0
2025-04-21 10:30:00,11.43,11.48,11.42,11.47,828428.0,11.0336,11.0818,11.0239,11.0722,828428.0
2025-04-21 10:40:00,11.47,11.5,11.43,11.44,800616.0,11.0722,11.1012,11.0336,11.0432,800616.0
2025-04-21 10:50:00,11.44,11.44,11.38,11.4,978649.0,11.0432,11.0432,10.9853,11.0046,978649.0
2025-04-21 11:00:00,11.4,11.41,11.39,11.39,490938.0,11.0046,11.0143,10.995,10.995,490938.0
2025-04-21 11:10:00,11.4,11.42,11.39,11.42,412864.0,11.0046,11.0239,10.995,11.0239,412864.0
2025-04-21 11:20:00,11.41,11.42,11.39,11.4,282857.0,11.0143,11.0239,10.995,11.0046,282857.0
2025-04-21 11:30:00,11.4,11.41,11.39,11.4,491460.0,11.0046,11.0143,10.995,11.0046,491460.0
2025-04-21 11:40:00,11.4,11.42,11.37,11.4,822985.0,11.0046,11.0239,10.9757,11.0046,822985.0
2025-04-21 11:50:00,11.4,11.42,11.39,11.41,441426.0,11.0046,11.0239,10.995,11.0143,441426.0
2025-04-21 12:00:00,11.41,11.44,11.4,11.44,394705.0,11.0143,11.0432,11.0046,11.0432,394705.0
2025-04-21 12:10:00,11.44,11.44,11.41,11.42,448096.0,11.0432,11.0432,11.0143,11.0239,448096.0
2025-04-21 12:20:00,11.43,11.44,11.42,11.43,207678.0,11.0336,11.0432,11.0239,11.0336,207678.0
2025-04-21 12:30:00,11.43,11.45,11.42,11.44,203630.0,11.0336,11.0529,11.0239,11.0432,203630.0
2025-04-21 12:40:00,11.44,11.44,11.42,11.43,210328.0,11.0432,11.0432,11.0239,11.0336,210328.0
2025-04-21 12:50:00,11.43,11.43,11.36,11.37,475562.0,11.0336,11.0336,10.966,10.9757,475562.0
2025-04-21 13:00:00,11.37,11.37,11.32,11.33,378486.0,10.9757,10.9757,10.9274,10.937,378486.0
2025-04-21 13:10:00,11.33,11.36,11.32,11.36,387054.0,10.937,10.966,10.9274,10.966,387054.0
2025-04-21 13:20:00,11.36,11.39,11.35,11.37,353841.0,10.966,10.995,10.9564,10.9757,353841.0
2025-04-21 13:30:00,11.37,11.39,11.33,11.35,681145.0,10.9757,10.995,10.937,10.9564,681145.0
2025-04-21 13:40:00,11.35,11.35,11.33,11.34,88506.0,10.9564,10.9564,10.937,10.9467,88506.0
2025-04-21 13:50:00,11.34,11.35,11.33,11.34,311078.0,10.9467,10.9564,10.937,10.9467,311078.0
2025-04-21 14:00:00,11.34,11.36,11.33,11.35,319822.0,10.9467,10.966,10.937,10.9564,319822.0
2025-04-21 14:10:00,11.35,11.37,11.34,11.37,196221.0,10.9564,10.9757,10.9467,10.9757,196221.0
2025-04-21 14:20:00,11.37,11.39,11.36,11.38,255396.0,10.9757,10.995,10.966,10.9853,255396.0
2025-04-21 14:30:00,11.38,11.39,11.37,11.38,174903.0,10.9853,10.995,10.9757,10.9853,174903.0
2025-04-21 14:40:00,11.38,11.39,11.36,11.38,313760.0,10.9853,10.995,10.966,10.9853,313760.0
2025-04-21 14:50:00,11.38,11.39,11.37,11.38,275235.0,10.9853,10.995,10.9757,10.9853,275235.0
2025-04-21 15:00:00,11.38,11.44,11.38,11.42,728018.0,10.9853,11.0432,10.9853,11.0239,728018.0
2025-04-21 15:10:00,11.42,11.44,11.41,11.44,309577.0,11.0239,11.0432,11.0143,11.0432,309577.0
2025-04-21 15:20:00,11.44,11.45,11.43,11.44,592253.0,11.0432,11.0529,11.0336,11.0432,592253.0
2025-04-21 15:30:00,11.44,11.5,11.43,11.49,546165.0,11.0432,11.1012,11.0336,11.0915,546165.0
2025-04-21 15:40:00,11.49,11.51,11.48,11.51,608908.0,11.0915,11.1108,11.0818,11.1108,608908.0
2025-04-21 15:50:00,11.51,11.53,11.49,11.52,2249809.0,11.1108,11.1301,11.0915,11.1205,2249809.0
2025-04-22 09:30:00,11.32,11.38,11.26,11.38,1034038.0,11.0508,11.1093,10.9922,11.1093,1034038.0
2025-04-22 09:40:00,11.38,11.43,11.36,11.4,776660.0,11.1093,11.1581,11.0898,11.1289,776660.0
2025-04-22 09:50:00,11.4,11.41,11.32,11.34,801321.0,11.1289,11.1386,11.0508,11.0703,801321.0
2025-04-22 10:00:00,11.34,11.37,11.29,11.33,571118.0,11.0703,11.0996,11.0215,11.0605,571118.0
2025-04-22 10:10:00,11.33,11.38,11.32,11.36,512980.0,11.0605,11.1093,11.0508,11.0898,512980.0
2025-04-22 10:20:00,11.35,11.37,11.34,11.35,689393.0,11.08,11.0996,11.0703,11.08,689393.0
2025-04-22 10:30:00,11.34,11.4,11.3,11.39,1190981.0,11.0703,11.1289,11.0312,11.1191,1190981.0
2025-04-22 10:40:00,11.4,11.42,11.35,11.42,706054.0,11.1289,11.1484,11.08,11.1484,706054.0
2025-04-22 10:50:00,11.42,11.48,11.4,11.47,991982.0,11.1484,11.2069,11.1289,11.1972,991982.0
2025-04-22 11:00:00,11.46,11.49,11.45,11.46,802382.0,11.1874,11.2167,11.1777,11.1874,802382.0
2025-04-22 11:10:00,11.47,11.49,11.45,11.49,530668.0,11.1972,11.2167,11.1777,11.2167,530668.0
2025-04-22 11:20:00,11.49,11.52,11.48,11.52,615886.0,11.2167,11.246,11.2069,11.246,615886.0
2025-04-22 11:30:00,11.52,11.52,11.47,11.48,772877.0,11.246,11.246,11.1972,11.2069,772877.0
2025-04-22 11:40:00,11.48,11.51,11.47,11.49,554105.0,11.2069,11.2362,11.1972,11.2167,554105.0
2025-04-22 11:50:00,11.49,11.54,11.48,11.53,825720.0,11.2167,11.2655,11.2069,11.2558,825720.0
2025-04-22 12:00:00,11.53,11.61,11.52,11.61,806073.0,11.2558,11.3339,11.246,11.3339,806073.0
2025-04-22 12:10:00,11.61,11.62,11.59,11.61,364492.0,11.3339,11.3436,11.3143,11.3339,364492.0
2025-04-22 12:20:00,11.61,11.62,11.57,11.58,303512.0,11.3339,11.3436,11.2948,11.3046,303512.0
2025-04-22 12:30:00,11.58,11.59,11.55,11.57,250381.0,11.3046,11.3143,11.2753,11.2948,250381.0
2025-04-22 12:40:00,11.56,11.57,11.51,11.53,460125.0,11.285,11.2948,11.2362,11.2558,460125.0
2025-04-22 12:50:00,11.53,11.55,11.51,11.54,522748.0,11.2558,11.2753,11.2362,11.2655,522748.0
2025-04-22 13:00:00,11.53,11.54,11.5,11.53,325977.0,11.2558,11.2655,11.2265,11.2558,325977.0
2025-04-22 13:10:00,11.53,11.53,11.43,11.45,651406.0,11.2558,11.2558,11.1581,11.1777,651406.0
2025-04-22 13:20:00,11.45,11.49,11.42,11.44,705445.0,11.1777,11.2167,11.1484,11.1679,705445.0
2025-04-22 13:30:00,11.44,11.46,11.42,11.45,330376.0,11.1679,11.1874,11.1484,11.1777,330376.0
2025-04-22 13:40:00,11.45,11.47,11.42,11.43,380087.0,11.1777,11.1972,11.1484,11.1581,380087.0
2025-04-22 13:50:00,11.42,11.45,11.41,11.43,276238.0,11.1484,11.1777,11.1386,11.1581,276238.0
2025-04-22 14:00:00,11.43,11.46,11.41,11.45,276194.0,11.1581,11.1874,11.1386,11.1777,276194.0
2025-04-22 14:10:00,11.44,11.46,11.43,11.44,405494.0,11.1679,11.1874,11.1581,11.1679,405494.0
2025-04-22 14:20:00,11.45,11.47,11.43,11.46,511345.0,11.1777,11.1972,11.1581,11.1874,511345.0
2025-04-22 14:30:00,11.45,11.48,11.45,11.46,406784.0,11.1777,11.2069,11.1777,11.1874,406784.0
2025-04-22 14:40:00,11.46,11.49,11.46,11.48,224058.0,11.1874,11.2167,11.1874,11.2069,224058.0
2025-04-22 14:50:00,11.49,11.5,11.47,11.49,278445.0,11.2167,11.2265,11.1972,11.2167,278445.0
2025-04-22 15:00:00,11.49,11.51,11.45,11.46,701205.0,11.2167,11.2362,11.1777,11.1874,701205.0
2025-04-22 15:10:00,11.46,11.48,11.45,11.46,431221.0,11.1874,11.2069,11.1777,11.1874,431221.0
2025-04-22 15:20:00,11.46,11.48,11.46,11.46,524714.0,11.1874,11.2069,11.1874,11.1874,524714.0
2025-04-22 15:30:00,11.47,11.5,11.46,11.48,839559.0,11.1972,11.2265,11.1874,11.2069,839559.0
2025-04-22 15:40:00,11.48,11.51,11.47,11.5,1024273.0,11.2069,11.2362,11.1972,11.2265,1024273.0
2025-04-22 15:50:00,11.49,11.53,11.48,11.5,2557245.0,11.2167,11.2558,11.2069,11.2265,2557245.0
2025-04-23 09:30:00,11.71,11.71,11.56,11.64,2072068.0,11.4315,11.4315,11.285,11.3631,2072068.0
2025-04-23 09:40:00,11.63,11.79,11.63,11.79,2232744.0,11.3534,11.5096,11.3534,11.5096,2232744.0
2025-04-23 09:50:00,11.78,11.8,11.7,11.76,3087304.0,11.4998,11.5193,11.4217,11.4803,3087304.0
2025-04-23 10:00:00,11.76,11.83,11.71,11.78,1488076.0,11.4803,11.5486,11.4315,11.4998,1488076.0
2025-04-23 10:10:00,11.78,11.78,11.45,11.48,2524894.0,11.4998,11.4998,11.1777,11.2069,2524894.0
2025-04-23 10:20:00,11.48,11.62,11.46,11.55,1349463.0,11.2069,11.3436,11.1874,11.2753,1349463.0
2025-04-23 10:30:00,11.54,11.59,11.54,11.58,718073.0,11.2655,11.3143,11.2655,11.3046,718073.0
2025-04-23 10:40:00,11.57,11.6,11.54,11.54,804098.0,11.2948,11.3241,11.2655,11.2655,804098.0
2025-04-23 10:50:00,11.54,11.6,11.52,11.59,690049.0,11.2655,11.3241,11.246,11.3143,690049.0
2025-04-23 11:00:00,11.59,11.63,11.55,11.6,861636.0,11.3143,11.3534,11.2753,11.3241,861636.0
2025-04-23 11:10:00,11.6,11.61,11.55,11.55,482673.0,11.3241,11.3339,11.2753,11.2753,482673.0
2025-04-23 11:20:00,11.55,11.57,11.47,11.49,810297.0,11.2753,11.2948,11.1972,11.2167,810297.0
2025-04-23 11:30:00,11.49,11.5,11.44,11.5,433236.0,11.2167,11.2265,11.1679,11.2265,433236.0
2025-04-23 11:40:00,11.5,11.51,11.48,11.48,317969.0,11.2265,11.2362,11.2069,11.2069,317969.0
2025-04-23 11:50:00,11.48,11.51,11.47,11.49,373547.0,11.2069,11.2362,11.1972,11.2167,373547.0
2025-04-23 12:00:00,11.49,11.49,11.46,11.46,284533.0,11.2167,11.2167,11.1874,11.1874,284533.0
2025-04-23 12:10:00,11.46,11.48,11.43,11.44,395974.0,11.1874,11.2069,11.1581,11.1679,395974.0
2025-04-23 12:20:00,11.43,11.49,11.41,11.49,577548.0,11.1581,11.2167,11.1386,11.2167,577548.0
2025-04-23 12:30:00,11.48,11.54,11.47,11.53,609624.0,11.2069,11.2655,11.1972,11.2558,609624.0
2025-04-23 12:40:00,11.53,11.55,11.49,11.5,338799.0,11.2558,11.2753,11.2167,11.2265,338799.0
2025-04-23 12:50:00,11.5,11.52,11.5,11.5,270603.0,11.2265,11.246,11.2265,11.2265,270603.0
2025-04-23 13:00:00,11.5,11.55,11.45,11.54,451463.0,11.2265,11.2753,11.1777,11.2655,451463.0
2025-04-23 13:10:00,11.54,11.54,11.5,11.54,322754.0,11.2655,11.2655,11.2265,11.2655,322754.0
2025-04-23 13:20:00,11.54,11.54,11.48,11.49,273524.0,11.2655,11.2655,11.2069,11.2167,273524.0
2025-04-23 13:30:00,11.49,11.5,11.43,11.44,266882.0,11.2167,11.2265,11.1581,11.1679,266882.0
2025-04-23 13:40:00,11.45,11.5,11.42,11.5,370500.0,11.1777,11.2265,11.1484,11.2265,370500.0
2025-04-23 13:50:00,11.5,11.53,11.49,11.53,425361.0,11.2265,11.2558,11.2167,11.2558,425361.0
2025-04-23 14:00:00,11.52,11.54,11.5,11.52,239307.0,11.246,11.2655,11.2265,11.246,239307.0
2025-04-23 14:10:00,11.52,11.57,11.5,11.56,854796.0,11.246,11.2948,11.2265,11.285,854796.0
2025-04-23 14:20:00,11.57,11.59,11.53,11.53,516197.0,11.2948,11.3143,11.2558,11.2558,516197.0
2025-04-23 14:30:00,11.54,11.55,11.52,11.53,366504.0,11.2655,11.2753,11.246,11.2558,366504.0
2025-04-23 14:40:00,11.54,11.54,11.52,11.53,607760.0,11.2655,11.2655,11.246,11.2558,607760.0
2025-04-23 14:50:00,11.53,11.53,11.5,11.51,1311299.0,11.2558,11.2558,11.2265,11.2362,1311299.0
2025-04-23 15:00:00,11.5,11.53,11.5,11.52,547130.0,11.2265,11.2558,11.2265,11.246,547130.0
2025-04-23 15:10:00,11.52,11.53,11.5,11.5,365385.0,11.246,11.2558,11.2265,11.2265,365385.0
2025-04-23 15:20:00,11.5,11.51,11.45,11.46,1445385.0,11.2265,11.2362,11.1777,11.1874,1445385.0
2025-04-23 15:30:00,11.46,11.5,11.44,11.46,1251844.0,11.1874,11.2265,11.1679,11.1874,1251844.0
2025-04-23 15:40:00,11.46,11.47,11.44,11.45,1292216.0,11.1874,11.1972,11.1679,11.1777,1292216.0
2025-04-23 15:50:00,11.45,11.48,11.42,11.46,5112714.0,11.1777,11.2069,11.1484,11.1874,5112714.0
2025-04-24 09:30:00,11.58,11.59,11.33,11.36,2668267.0,11.3046,11.3143,11.0605,11.0898,2668267.0
2025-04-24 09:40:00,11.36,11.36,11.23,11.24,1281488.0,11.0898,11.0898,10.9629,10.9727,1281488.0
2025-04-24 09:50:00,11.24,11.33,11.23,11.32,858545.0,10.9727,11.0605,10.9629,11.0508,858545.0
2025-04-24 10:00:00,11.32,11.35,11.24,11.29,995496.0,11.0508,11.08,10.9727,11.0215,995496.0
2025-04-24 10:10:00,11.29,11.3,11.24,11.29,942855.0,11.0215,11.0312,10.9727,11.0215,942855.0
2025-04-24 10:20:00,11.29,11.31,11.27,11.3,1121920.0,11.0215,11.041,11.0019,11.0312,1121920.0
2025-04-24 10:30:00,11.3,11.31,11.26,11.27,1058360.0,11.0312,11.041,10.9922,11.0019,1058360.0
2025-04-24 10:40:00,11.27,11.31,11.25,11.29,1417086.0,11.0019,11.041,10.9824,11.0215,1417086.0
2025-04-24 10:50:00,11.29,11.35,11.28,11.35,669016.0,11.0215,11.08,11.0117,11.08,669016.0
2025-04-24 11:00:00,11.35,11.38,11.33,11.38,554458.0,11.08,11.1093,11.0605,11.1093,554458.0
2025-04-24 11:10:00,11.38,11.39,11.34,11.36,425674.0,11.1093,11.1191,11.0703,11.0898,425674.0
2025-04-24 11:20:00,11.36,11.37,11.32,11.33,490509.0,11.0898,11.0996,11.0508,11.0605,490509.0
2025-04-24 11:30:00,11.33,11.37,11.31,11.36,237370.0,11.0605,11.0996,11.041,11.0898,237370.0
2025-04-24 11:40:00,11.36,11.39,11.35,11.38,496799.0,11.0898,11.1191,11.08,11.1093,496799.0
2025-04-24 11:50:00,11.38,11.4,11.36,11.36,381564.0,11.1093,11.1289,11.0898,11.0898,381564.0
2025-04-24 12:00:00,11.37,11.39,11.36,11.37,383346.0,11.0996,11.1191,11.0898,11.0996,383346.0
2025-04-24 12:10:00,11.36,11.39,11.36,11.38,478927.0,11.0898,11.1191,11.0898,11.1093,478927.0
2025-04-24 12:20:00,11.38,11.41,11.37,11.41,571223.0,11.1093,11.1386,11.0996,11.1386,571223.0
2025-04-24 12:30:00,11.41,11.46,11.4,11.46,881383.0,11.1386,11.1874,11.1289,11.1874,881383.0
2025-04-24 12:40:00,11.46,11.52,11.45,11.49,1258668.0,11.1874,11.246,11.1777,11.2167,1258668.0
2025-04-24 12:50:00,11.49,11.5,11.47,11.48,549344.0,11.2167,11.2265,11.1972,11.2069,549344.0
2025-04-24 13:00:00,11.48,11.49,11.46,11.47,342643.0,11.2069,11.2167,11.1874,11.1972,342643.0
2025-04-24 13:10:00,11.48,11.49,11.45,11.47,563003.0,11.2069,11.2167,11.1777,11.1972,563003.0
2025-04-24 13:20:00,11.48,11.48,11.45,11.45,640761.0,11.2069,11.2069,11.1777,11.1777,640761.0
2025-04-24 13:30:00,11.46,11.47,11.43,11.45,578193.0,11.1874,11.1972,11.1581,11.1777,578193.0
2025-04-24 13:40:00,11.45,11.49,11.42,11.46,2294926.0,11.1777,11.2167,11.1484,11.1874,2294926.0
2025-04-24 13:50:00,11.47,11.47,11.43,11.44,722256.0,11.1972,11.1972,11.1581,11.1679,722256.0
2025-04-24 14:00:00,11.43,11.47,11.43,11.44,861116.0,11.1581,11.1972,11.1581,11.1679,861116.0
2025-04-24 14:10:00,11.45,11.45,11.43,11.45,355146.0,11.1777,11.1777,11.1581,11.1777,355146.0
2025-04-24 14:20:00,11.45,11.45,11.42,11.44,307026.0,11.1777,11.1777,11.1484,11.1679,307026.0
2025-04-24 14:30:00,11.43,11.45,11.43,11.45,362608.0,11.1581,11.1777,11.1581,11.1777,362608.0
2025-04-24 14:40:00,11.44,11.44,11.4,11.42,763260.0,11.1679,11.1679,11.1289,11.1484,763260.0
2025-04-24 14:50:00,11.42,11.42,11.38,11.4,767918.0,11.1484,11.1484,11.1093,11.1289,767918.0
2025-04-24 15:00:00,11.4,11.4,11.35,11.36,498719.0,11.1289,11.1289,11.08,11.0898,498719.0
2025-04-24 15:10:00,11.36,11.39,11.33,11.38,892450.0,11.0898,11.1191,11.0605,11.1093,892450.0
2025-04-24 15:20:00,11.38,11.41,11.37,11.39,574052.0,11.1093,11.1386,11.0996,11.1191,574052.0
2025-04-24 15:30:00,11.39,11.45,11.38,11.44,2603147.0,11.1191,11.1777,11.1093,11.1679,2603147.0
2025-04-24 15:40:00,11.44,11.44,11.41,11.42,922530.0,11.1679,11.1679,11.1386,11.1484,922530.0
2025-04-24 15:50:00,11.41,11.42,11.37,11.41,2842982.0,11.1386,11.1484,11.0996,11.1386,2842982.0
2025-04-25 09:30:00,11.36,11.38,11.3,11.37,973248.0,11.0898,11.1093,11.0312,11.0996,973248.0
2025-04-25 09:40:00,11.37,11.43,11.35,11.42,362775.0,11.0996,11.1581,11.08,11.1484,362775.0
2025-04-25 09:50:00,11.42,11.44,11.38,11.38,405973.0,11.1484,11.1679,11.1093,11.1093,405973.0
2025-04-25 10:00:00,11.38,11.44,11.38,11.42,500538.0,11.1093,11.1679,11.1093,11.1484,500538.0
2025-04-25 10:10:00,11.42,11.45,11.4,11.42,855017.0,11.1484,11.1777,11.1289,11.1484,855017.0
2025-04-25 10:20:00,11.41,11.43,11.38,11.4,262562.0,11.1386,11.1581,11.1093,11.1289,262562.0
2025-04-25 10:30:00,11.4,11.43,11.37,11.41,220052.0,11.1289,11.1581,11.0996,11.1386,220052.0
2025-04-25 10:40:00,11.41,11.49,11.4,11.49,562500.0,11.1386,11.2167,11.1289,11.2167,562500.0
2025-04-25 10:50:00,11.48,11.49,11.45,11.46,384170.0,11.2069,11.2167,11.1777,11.1874,384170.0
2025-04-25 11:00:00,11.46,11.47,11.44,11.46,277170.0,11.1874,11.1972,11.1679,11.1874,277170.0
2025-04-25 11:10:00,11.45,11.49,11.45,11.49,267366.0,11.1777,11.2167,11.1777,11.2167,267366.0
2025-04-25 11:20:00,11.48,11.5,11.46,11.48,207143.0,11.2069,11.2265,11.1874,11.2069,207143.0
2025-04-25 11:30:00,11.47,11.5,11.47,11.5,239810.0,11.1972,11.2265,11.1972,11.2265,239810.0
2025-04-25 11:40:00,11.5,11.51,11.49,11.51,109493.0,11.2265,11.2362,11.2167,11.2362,109493.0
2025-04-25 11:50:00,11.51,11.52,11.5,11.51,176632.0,11.2362,11.246,11.2265,11.2362,176632.0
2025-04-25 12:00:00,11.52,11.53,11.5,11.51,190266.0,11.246,11.2558,11.2265,11.2362,190266.0
2025-04-25 12:10:00,11.51,11.53,11.5,11.52,211512.0,11.2362,11.2558,11.2265,11.246,211512.0
2025-04-25 12:20:00,11.53,11.54,11.52,11.54,188224.0,11.2558,11.2655,11.246,11.2655,188224.0
2025-04-25 12:30:00,11.54,11.58,11.53,11.55,256022.0,11.2655,11.3046,11.2558,11.2753,256022.0
2025-04-25 12:40:00,11.55,11.56,11.52,11.52,235234.0,11.2753,11.285,11.246,11.246,235234.0
2025-04-25 12:50:00,11.52,11.54,11.51,11.54,180801.0,11.246,11.2655,11.2362,11.2655,180801.0
2025-04-25 13:00:00,11.53,11.54,11.48,11.49,257224.0,11.2558,11.2655,11.2069,11.2167,257224.0
2025-04-25 13:10:00,11.49,11.51,11.48,11.49,191408.0,11.2167,11.2362,11.2069,11.2167,191408.0
2025-04-25 13:20:00,11.49,11.5,11.48,11.49,154116.0,11.2167,11.2265,11.2069,11.2167,154116.0
2025-04-25 13:30:00,11.49,11.51,11.45,11.46,297139.0,11.2167,11.2362,11.1777,11.1874,297139.0
2025-04-25 13:40:00,11.45,11.47,11.43,11.45,240096.0,11.1777,11.1972,11.1581,11.1777,240096.0
2025-04-25 13:50:00,11.45,11.46,11.41,11.43,225090.0,11.1777,11.1874,11.1386,11.1581,225090.0
2025-04-25 14:00:00,11.42,11.48,11.42,11.47,224145.0,11.1484,11.2069,11.1484,11.1972,224145.0
2025-04-25 14:10:00,11.48,11.48,11.45,11.46,214932.0,11.2069,11.2069,11.1777,11.1874,214932.0
2025-04-25 14:20:00,11.45,11.48,11.45,11.47,231351.0,11.1777,11.2069,11.1777,11.1972,231351.0
2025-04-25 14:30:00,11.46,11.49,11.46,11.49,325407.0,11.1874,11.2167,11.1874,11.2167,325407.0
2025-04-25 14:40:00,11.49,11.49,11.47,11.48,236694.0,11.2167,11.2167,11.1972,11.2069,236694.0
2025-04-25 14:50:00,11.47,11.48,11.45,11.48,264790.0,11.1972,11.2069,11.1777,11.2069,264790.0
2025-04-25 15:00:00,11.48,11.48,11.46,11.46,427425.0,11.2069,11.2069,11.1874,11.1874,427425.0
2025-04-25 15:10:00,11.47,11.48,11.46,11.48,393210.0,11.1972,11.2069,11.1874,11.2069,393210.0
2025-04-25 15:20:00,11.48,11.52,11.47,11.52,285104.0,11.2069,11.246,11.1972,11.246,285104.0
2025-04-25 15:30:00,11.51,11.51,11.48,11.49,678317.0,11.2362,11.2362,11.2069,11.2167,678317.0
2025-04-25 15:40:00,11.49,11.5,11.47,11.49,583095.0,11.2167,11.2265,11.1972,11.2167,583095.0
2025-04-25 15:50:00,11.49,11.51,11.48,11.48,1332224.0,11.2167,11.2362,11.2069,11.2069,1332224.0
2025-04-28 09:30:00,11.52,11.65,11.52,11.59,875304.0,11.246,11.3729,11.246,11.3143,875304.0
2025-04-28 09:40:00,11.58,11.61,11.52,11.54,479867.0,11.3046,11.3339,11.246,11.2655,479867.0
2025-04-28 09:50:00,11.54,11.6,11.52,11.54,959745.0,11.2655,11.3241,11.246,11.2655,959745.0
2025-04-28 10:00:00,11.53,11.58,11.53,11.54,371763.0,11.2558,11.3046,11.2558,11.2655,371763.0
2025-04-28 10:10:00,11.54,11.57,11.54,11.57,237016.0,11.2655,11.2948,11.2655,11.2948,237016.0
2025-04-28 10:20:00,11.56,11.6,11.56,11.59,300070.0,11.285,11.3241,11.285,11.3143,300070.0
2025-04-28 10:30:00,11.59,11.59,11.52,11.55,461726.0,11.3143,11.3143,11.246,11.2753,461726.0
2025-04-28 10:40:00,11.55,11.58,11.54,11.57,448002.0,11.2753,11.3046,11.2655,11.2948,448002.0
2025-04-28 10:50:00,11.57,11.57,11.5,11.52,492118.0,11.2948,11.2948,11.2265,11.246,492118.0
2025-04-28 11:00:00,11.52,11.52,11.46,11.46,683006.0,11.246,11.246,11.1874,11.1874,683006.0
2025-04-28 11:10:00,11.46,11.48,11.45,11.46,423734.0,11.1874,11.2069,11.1777,11.1874,423734.0
2025-04-28 11:20:00,11.46,11.47,11.41,11.43,495233.0,11.1874,11.1972,11.1386,11.1581,495233.0
2025-04-28 11:30:00,11.43,11.46,11.42,11.46,420891.0,11.1581,11.1874,11.1484,11.1874,420891.0
2025-04-28 11:40:00,11.46,11.46,11.44,11.45,211939.0,11.1874,11.1874,11.1679,11.1777,211939.0
2025-04-28 11:50:00,11.45,11.47,11.44,11.46,171036.0,11.1777,11.1972,11.1679,11.1874,171036.0
2025-04-28 12:00:00,11.46,11.46,11.44,11.45,196940.0,11.1874,11.1874,11.1679,11.1777,196940.0
2025-04-28 12:10:00,11.45,11.48,11.44,11.46,287961.0,11.1777,11.2069,11.1679,11.1874,287961.0
2025-04-28 12:20:00,11.46,11.47,11.44,11.45,148644.0,11.1874,11.1972,11.1679,11.1777,148644.0
2025-04-28 12:30:00,11.45,11.46,11.44,11.45,283666.0,11.1777,11.1874,11.1679,11.1777,283666.0
2025-04-28 12:40:00,11.44,11.46,11.44,11.46,147544.0,11.1679,11.1874,11.1679,11.1874,147544.0
2025-04-28 12:50:00,11.46,11.47,11.45,11.46,200141.0,11.1874,11.1972,11.1777,11.1874,200141.0
2025-04-28 13:00:00,11.46,11.47,11.43,11.44,215417.0,11.1874,11.1972,11.1581,11.1679,215417.0
2025-04-28 13:10:00,11.44,11.44,11.41,11.42,318354.0,11.1679,11.1679,11.1386,11.1484,318354.0
2025-04-28 13:20:00,11.42,11.44,11.4,11.42,443954.0,11.1484,11.1679,11.1289,11.1484,443954.0
2025-04-28 13:30:00,11.43,11.45,11.42,11.45,436868.0,11.1581,11.1777,11.1484,11.1777,436868.0
2025-04-28 13:40:00,11.45,11.46,11.44,11.44,162456.0,11.1777,11.1874,11.1679,11.1679,162456.0
2025-04-28 13:50:00,11.45,11.46,11.44,11.45,123943.0,11.1777,11.1874,11.1679,11.1777,123943.0
2025-04-28 14:00:00,11.45,11.46,11.44,11.45,228153.0,11.1777,11.1874,11.1679,11.1777,228153.0
2025-04-28 14:10:00,11.45,11.45,11.44,11.45,138254.0,11.1777,11.1777,11.1679,11.1777,138254.0
2025-04-28 14:20:00,11.45,11.5,11.44,11.5,295801.0,11.1777,11.2265,11.1679,11.2265,295801.0
2025-04-28 14:30:00,11.5,11.5,11.47,11.48,306711.0,11.2265,11.2265,11.1972,11.2069,306711.0
2025-04-28 14:40:00,11.48,11.49,11.47,11.48,108856.0,11.2069,11.2167,11.1972,11.2069,108856.0
2025-04-28 14:50:00,11.48,11.5,11.48,11.49,200986.0,11.2069,11.2265,11.2069,11.2167,200986.0
2025-04-28 15:00:00,11.48,11.5,11.48,11.5,192995.0,11.2069,11.2265,11.2069,11.2265,192995.0
2025-04-28 15:10:00,11.5,11.5,11.49,11.49,178093.0,11.2265,11.2265,11.2167,11.2167,178093.0
2025-04-28 15:20:00,11.5,11.5,11.49,11.5,274355.0,11.2265,11.2265,11.2167,11.2265,274355.0
2025-04-28 15:30:00,11.5,11.51,11.47,11.51,1202413.0,11.2265,11.2362,11.1972,11.2362,1202413.0
2025-04-28 15:40:00,11.51,11.53,11.5,11.53,311044.0,11.2362,11.2558,11.2265,11.2558,311044.0
2025-04-28 15:50:00,11.53,11.53,11.5,11.51,1250669.0,11.2558,11.2558,11.2265,11.2362,1250669.0
2025-04-29 09:30:00,11.46,11.46,11.38,11.42,744285.0,11.1874,11.1874,11.1093,11.1484,744285.0
2025-04-29 09:40:00,11.42,11.46,11.39,11.4,333252.0,11.1484,11.1874,11.1191,11.1289,333252.0
2025-04-29 09:50:00,11.4,11.47,11.38,11.45,717090.0,11.1289,11.1972,11.1093,11.1777,717090.0
2025-04-29 10:00:00,11.45,11.49,11.43,11.47,341204.0,11.1777,11.2167,11.1581,11.1972,341204.0
2025-04-29 10:10:00,11.47,11.53,11.47,11.52,541897.0,11.1972,11.2558,11.1972,11.246,541897.0
2025-04-29 10:20:00,11.52,11.53,11.48,11.5,277275.0,11.246,11.2558,11.2069,11.2265,277275.0
2025-04-29 10:30:00,11.5,11.59,11.49,11.58,569484.0,11.2265,11.3143,11.2167,11.3046,569484.0
2025-04-29 10:40:00,11.58,11.61,11.56,11.59,485336.0,11.3046,11.3339,11.285,11.3143,485336.0
2025-04-29 10:50:00,11.59,11.63,11.58,11.6,903610.0,11.3143,11.3534,11.3046,11.3241,903610.0
2025-04-29 11:00:00,11.6,11.6,11.57,11.6,436207.0,11.3241,11.3241,11.2948,11.3241,436207.0
2025-04-29 11:10:00,11.6,11.65,11.59,11.62,1244365.0,11.3241,11.3729,11.3143,11.3436,1244365.0
2025-04-29 11:20:00,11.62,11.62,11.57,11.58,493176.0,11.3436,11.3436,11.2948,11.3046,493176.0
2025-04-29 11:30:00,11.57,11.58,11.53,11.54,957654.0,11.2948,11.3046,11.2558,11.2655,957654.0
2025-04-29 11:40:00,11.54,11.54,11.52,11.54,215212.0,11.2655,11.2655,11.246,11.2655,215212.0
2025-04-29 11:50:00,11.54,11.56,11.53,11.54,386001.0,11.2655,11.285,11.2558,11.2655,386001.0
2025-04-29 12:00:00,11.54,11.55,11.53,11.54,254470.0,11.2655,11.2753,11.2558,11.2655,254470.0
2025-04-29 12:10:00,11.54,11.57,11.54,11.56,278306.0,11.2655,11.2948,11.2655,11.285,278306.0
2025-04-29 12:20:00,11.55,11.56,11.52,11.54,143727.0,11.2753,11.285,11.246,11.2655,143727.0
2025-04-29 12:30:00,11.54,11.54,11.52,11.53,141560.0,11.2655,11.2655,11.246,11.2558,141560.0
2025-04-29 12:40:00,11.53,11.55,11.51,11.53,342800.0,11.2558,11.2753,11.2362,11.2558,342800.0
2025-04-29 12:50:00,11.53,11.53,11.5,11.51,117622.0,11.2558,11.2558,11.2265,11.2362,117622.0
2025-04-29 13:00:00,11.51,11.54,11.5,11.54,276828.0,11.2362,11.2655,11.2265,11.2655,276828.0
2025-04-29 13:10:00,11.54,11.57,11.53,11.57,508672.0,11.2655,11.2948,11.2558,11.2948,508672.0
2025-04-29 13:20:00,11.57,11.6,11.56,11.57,542316.0,11.2948,11.3241,11.285,11.2948,542316.0
2025-04-29 13:30:00,11.57,11.59,11.56,11.59,337424.0,11.2948,11.3143,11.285,11.3143,337424.0
2025-04-29 13:40:00,11.59,11.59,11.56,11.58,411623.0,11.3143,11.3143,11.285,11.3046,411623.0
2025-04-29 13:50:00,11.58,11.58,11.56,11.57,205233.0,11.3046,11.3046,11.285,11.2948,205233.0
2025-04-29 14:00:00,11.57,11.58,11.56,11.57,275853.0,11.2948,11.3046,11.285,11.2948,275853.0
2025-04-29 14:10:00,11.58,11.58,11.56,11.57,583816.0,11.3046,11.3046,11.285,11.2948,583816.0
2025-04-29 14:20:00,11.57,11.58,11.57,11.58,114736.0,11.2948,11.3046,11.2948,11.3046,114736.0
2025-04-29 14:30:00,11.57,11.58,11.54,11.54,603971.0,11.2948,11.3046,11.2655,11.2655,603971.0
2025-04-29 14:40:00,11.54,11.55,11.53,11.54,237118.0,11.2655,11.2753,11.2558,11.2655,237118.0
2025-04-29 14:50:00,11.54,11.56,11.53,11.54,498098.0,11.2655,11.285,11.2558,11.2655,498098.0
2025-04-29 15:00:00,11.53,11.54,11.51,11.54,205683.0,11.2558,11.2655,11.2362,11.2655,205683.0
2025-04-29 15:10:00,11.54,11.55,11.52,11.55,253697.0,11.2655,11.2753,11.246,11.2753,253697.0
2025-04-29 15:20:00,11.54,11.57,11.54,11.56,853425.0,11.2655,11.2948,11.2655,11.285,853425.0
2025-04-29 15:30:00,11.56,11.57,11.53,11.54,638155.0,11.285,11.2948,11.2558,11.2655,638155.0
2025-04-29 15:40:00,11.54,11.55,11.53,11.54,427527.0,11.2655,11.2753,11.2558,11.2655,427527.0
2025-04-29 15:50:00,11.54,11.55,11.52,11.54,1280451.0,11.2655,11.2753,11.246,11.2655,1280451.0
2025-04-30 09:30:00,11.43,11.45,11.35,11.43,737408.0,11.1581,11.1777,11.08,11.1581,737408.0
2025-04-30 09:40:00,11.43,11.43,11.37,11.38,457144.0,11.1581,11.1581,11.0996,11.1093,457144.0
2025-04-30 09:50:00,11.38,11.4,11.31,11.33,534819.0,11.1093,11.1289,11.041,11.0605,534819.0
2025-04-30 10:00:00,11.33,11.36,11.32,11.35,364642.0,11.0605,11.0898,11.0508,11.08,364642.0
2025-04-30 10:10:00,11.34,11.38,11.33,11.37,296868.0,11.0703,11.1093,11.0605,11.0996,296868.0
2025-04-30 10:20:00,11.37,11.39,11.35,11.38,271031.0,11.0996,11.1191,11.08,11.1093,271031.0
2025-04-30 10:30:00,11.38,11.41,11.36,11.38,400157.0,11.1093,11.1386,11.0898,11.1093,400157.0
2025-04-30 10:40:00,11.38,11.38,11.34,11.36,420105.0,11.1093,11.1093,11.0703,11.0898,420105.0
2025-04-30 10:50:00,11.36,11.4,11.34,11.38,813451.0,11.0898,11.1289,11.0703,11.1093,813451.0
2025-04-30 11:00:00,11.38,11.42,11.37,11.42,614938.0,11.1093,11.1484,11.0996,11.1484,614938.0
2025-04-30 11:10:00,11.42,11.45,11.41,11.44,503318.0,11.1484,11.1777,11.1386,11.1679,503318.0
2025-04-30 11:20:00,11.44,11.45,11.38,11.39,440495.0,11.1679,11.1777,11.1093,11.1191,440495.0
2025-04-30 11:30:00,11.4,11.43,11.39,11.43,602923.0,11.1289,11.1581,11.1191,11.1581,602923.0
2025-04-30 11:40:00,11.42,11.43,11.28,11.29,1618949.0,11.1484,11.1581,11.0117,11.0215,1618949.0
2025-04-30 11:50:00,11.29,11.31,11.26,11.3,710743.0,11.0215,11.041,10.9922,11.0312,710743.0
2025-04-30 12:00:00,11.3,11.31,11.28,11.29,382045.0,11.0312,11.041,11.0117,11.0215,382045.0
2025-04-30 12:10:00,11.3,11.31,11.25,11.26,566603.0,11.0312,11.041,10.9824,10.9922,566603.0
2025-04-30 12:20:00,11.26,11.26,11.22,11.24,384553.0,10.9922,10.9922,10.9531,10.9727,384553.0
2025-04-30 12:30:00,11.23,11.24,11.2,11.23,518191.0,10.9629,10.9727,10.9336,10.9629,518191.0
2025-04-30 12:40:00,11.22,11.25,11.21,11.24,370596.0,10.9531,10.9824,10.9434,10.9727,370596.0
2025-04-30 12:50:00,11.24,11.25,11.22,11.25,198916.0,10.9727,10.9824,10.9531,10.9824,198916.0
2025-04-30 13:00:00,11.24,11.25,11.23,11.24,219910.0,10.9727,10.9824,10.9629,10.9727,219910.0
2025-04-30 13:10:00,11.23,11.25,11.21,11.25,323040.0,10.9629,10.9824,10.9434,10.9824,323040.0
2025-04-30 13:20:00,11.25,11.28,11.24,11.27,187763.0,10.9824,11.0117,10.9727,11.0019,187763.0
2025-04-30 13:30:00,11.28,11.3,11.27,11.28,268634.0,11.0117,11.0312,11.0019,11.0117,268634.0
2025-04-30 13:40:00,11.28,11.28,11.25,11.26,309356.0,11.0117,11.0117,10.9824,10.9922,309356.0
2025-04-30 13:50:00,11.26,11.27,11.24,11.26,284335.0,10.9922,11.0019,10.9727,10.9922,284335.0
2025-04-30 14:00:00,11.26,11.34,11.25,11.29,735133.0,10.9922,11.0703,10.9824,11.0215,735133.0
2025-04-30 14:10:00,11.29,11.33,11.29,11.3,444186.0,11.0215,11.0605,11.0215,11.0312,444186.0
2025-04-30 14:20:00,11.3,11.31,11.26,11.29,377338.0,11.0312,11.041,10.9922,11.0215,377338.0
2025-04-30 14:30:00,11.29,11.3,11.27,11.27,347980.0,11.0215,11.0312,11.0019,11.0019,347980.0
2025-04-30 14:40:00,11.27,11.31,11.26,11.3,476094.0,11.0019,11.041,10.9922,11.0312,476094.0
2025-04-30 14:50:00,11.3,11.31,11.28,11.29,279900.0,11.0312,11.041,11.0117,11.0215,279900.0
2025-04-30 15:00:00,11.29,11.3,11.27,11.28,305444.0,11.0215,11.0312,11.0019,11.0117,305444.0
2025-04-30 15:10:00,11.28,11.3,11.27,11.28,359633.0,11.0117,11.0312,11.0019,11.0117,359633.0
2025-04-30 15:20:00,11.29,11.29,11.26,11.27,389500.0,11.0215,11.0215,10.9922,11.0019,389500.0
2025-04-30 15:30:00,11.27,11.28,11.25,11.27,554591.0,11.0019,11.0117,10.9824,11.0019,554591.0
2025-04-30 15:40:00,11.26,11.29,11.25,11.28,442350.0,10.9922,11.0215,10.9824,11.0117,442350.0
2025-04-30 15:50:00,11.28,11.31,11.27,11.29,1784036.0,11.0117,11.041,11.0019,11.0215,1784036.0
2025-05-01 09:30:00,11.23,11.38,11.18,11.35,680982.0,10.9629,11.1093,10.9141,11.08,680982.0
2025-05-01 09:40:00,11.36,11.44,11.35,11.42,495401.0,11.0898,11.1679,11.08,11.1484,495401.0
2025-05-01 09:50:00,11.41,11.42,11.34,11.35,534801.0,11.1386,11.1484,11.0703,11.08,534801.0
2025-05-01 10:00:00,11.36,11.42,11.36,11.39,490088.0,11.0898,11.1484,11.0898,11.1191,490088.0
2025-05-01 10:10:00,11.4,11.44,11.39,11.42,204885.0,11.1289,11.1679,11.1191,11.1484,204885.0
2025-05-01 10:20:00,11.42,11.44,11.41,11.42,226941.0,11.1484,11.1679,11.1386,11.1484,226941.0
2025-05-01 10:30:00,11.42,11.43,11.39,11.43,426460.0,11.1484,11.1581,11.1191,11.1581,426460.0
2025-05-01 10:40:00,11.43,11.43,11.37,11.39,407746.0,11.1581,11.1581,11.0996,11.1191,407746.0
2025-05-01 10:50:00,11.39,11.43,11.38,11.42,422712.0,11.1191,11.1581,11.1093,11.1484,422712.0
2025-05-01 11:00:00,11.43,11.46,11.41,11.43,451201.0,11.1581,11.1874,11.1386,11.1581,451201.0
2025-05-01 11:10:00,11.43,11.43,11.4,11.42,337969.0,11.1581,11.1581,11.1289,11.1484,337969.0
2025-05-01 11:20:00,11.41,11.44,11.4,11.43,384857.0,11.1386,11.1679,11.1289,11.1581,384857.0
2025-05-01 11:30:00,11.43,11.43,11.36,11.37,245487.0,11.1581,11.1581,11.0898,11.0996,245487.0
2025-05-01 11:40:00,11.37,11.38,11.32,11.34,228284.0,11.0996,11.1093,11.0508,11.0703,228284.0
2025-05-01 11:50:00,11.34,11.34,11.29,11.29,311435.0,11.0703,11.0703,11.0215,11.0215,311435.0
2025-05-01 12:00:00,11.3,11.3,11.25,11.28,238792.0,11.0312,11.0312,10.9824,11.0117,238792.0
2025-05-01 12:10:00,11.28,11.28,11.22,11.25,255779.0,11.0117,11.0117,10.9531,10.9824,255779.0
2025-05-01 12:20:00,11.24,11.26,11.23,11.26,305385.0,10.9727,10.9922,10.9629,10.9922,305385.0
2025-05-01 12:30:00,11.25,11.27,11.23,11.24,284145.0,10.9824,11.0019,10.9629,10.9727,284145.0
2025-05-01 12:40:00,11.24,11.25,11.22,11.23,391001.0,10.9727,10.9824,10.9531,10.9629,391001.0
2025-05-01 12:50:00,11.23,11.24,11.22,11.24,333907.0,10.9629,10.9727,10.9531,10.9727,333907.0
2025-05-01 13:00:00,11.24,11.28,11.23,11.27,360458.0,10.9727,11.0117,10.9629,11.0019,360458.0
2025-05-01 13:10:00,11.27,11.3,11.26,11.29,309148.0,11.0019,11.0312,10.9922,11.0215,309148.0
2025-05-01 13:20:00,11.29,11.31,11.28,11.3,172930.0,11.0215,11.041,11.0117,11.0312,172930.0
2025-05-01 13:30:00,11.3,11.33,11.29,11.32,412321.0,11.0312,11.0605,11.0215,11.0508,412321.0
2025-05-01 13:40:00,11.32,11.32,11.3,11.32,268562.0,11.0508,11.0508,11.0312,11.0508,268562.0
2025-05-01 13:50:00,11.32,11.33,11.31,11.32,148257.0,11.0508,11.0605,11.041,11.0508,148257.0
2025-05-01 14:00:00,11.33,11.34,11.32,11.34,211183.0,11.0605,11.0703,11.0508,11.0703,211183.0
2025-05-01 14:10:00,11.34,11.38,11.34,11.38,274562.0,11.0703,11.1093,11.0703,11.1093,274562.0
2025-05-01 14:20:00,11.37,11.48,11.37,11.46,961883.0,11.0996,11.2069,11.0996,11.1874,961883.0
2025-05-01 14:30:00,11.46,11.46,11.41,11.42,316640.0,11.1874,11.1874,11.1386,11.1484,316640.0
2025-05-01 14:40:00,11.42,11.42,11.4,11.42,309669.0,11.1484,11.1484,11.1289,11.1484,309669.0
2025-05-01 14:50:00,11.42,11.43,11.41,11.42,300240.0,11.1484,11.1581,11.1386,11.1484,300240.0
2025-05-01 15:00:00,11.42,11.42,11.4,11.42,206144.0,11.1484,11.1484,11.1289,11.1484,206144.0
2025-05-01 15:10:00,11.41,11.42,11.39,11.42,236985.0,11.1386,11.1484,11.1191,11.1484,236985.0
2025-05-01 15:20:00,11.42,11.43,11.4,11.41,320095.0,11.1484,11.1581,11.1289,11.1386,320095.0
2025-05-01 15:30:00,11.41,11.42,11.39,11.41,409914.0,11.1386,11.1484,11.1191,11.1386,409914.0
2025-05-01 15:40:00,11.41,11.43,11.38,11.43,408111.0,11.1386,11.1581,11.1093,11.1581,408111.0
2025-05-01 15:50:00,11.42,11.42,11.33,11.34,1645768.0,11.1484,11.1484,11.0605,11.0703,1645768.0
2025-05-02 09:30:00,11.44,11.51,11.41,11.43,678632.0,11.1679,11.2362,11.1386,11.1581,678632.0
2025-05-02 09:40:00,11.43,11.43,11.38,11.39,575336.0,11.1581,11.1581,11.1093,11.1191,575336.0
2025-05-02 09:50:00,11.38,11.4,11.35,11.37,319842.0,11.1093,11.1289,11.08,11.0996,319842.0
2025-05-02 10:00:00,11.37,11.38,11.31,11.37,383450.0,11.0996,11.1093,11.041,11.0996,383450.0
2025-05-02 10:10:00,11.37,11.44,11.36,11.44,457255.0,11.0996,11.1679,11.0898,11.1679,457255.0
2025-05-02 10:20:00,11.43,11.46,11.4,11.45,467135.0,11.1581,11.1874,11.1289,11.1777,467135.0
2025-05-02 10:30:00,11.45,11.47,11.43,11.45,497988.0,11.1777,11.1972,11.1581,11.1777,497988.0
2025-05-02 10:40:00,11.45,11.46,11.43,11.44,202537.0,11.1777,11.1874,11.1581,11.1679,202537.0
2025-05-02 10:50:00,11.44,11.47,11.43,11.46,406672.0,11.1679,11.1972,11.1581,11.1874,406672.0
2025-05-02 11:00:00,11.46,11.47,11.42,11.45,250940.0,11.1874,11.1972,11.1484,11.1777,250940.0
2025-05-02 11:10:00,11.46,11.49,11.44,11.46,218831.0,11.1874,11.2167,11.1679,11.1874,218831.0
2025-05-02 11:20:00,11.46,11.47,11.42,11.45,357064.0,11.1874,11.1972,11.1484,11.1777,357064.0
2025-05-02 11:30:00,11.45,11.46,11.43,11.46,191784.0,11.1777,11.1874,11.1581,11.1874,191784.0
2025-05-02 11:40:00,11.45,11.47,11.44,11.46,170902.0,11.1777,11.1972,11.1679,11.1874,170902.0
2025-05-02 11:50:00,11.45,11.48,11.45,11.46,184887.0,11.1777,11.2069,11.1777,11.1874,184887.0
2025-05-02 12:00:00,11.46,11.54,11.45,11.48,712414.0,11.1874,11.2655,11.1777,11.2069,712414.0
2025-05-02 12:10:00,11.49,11.51,11.47,11.49,179276.0,11.2167,11.2362,11.1972,11.2167,179276.0
2025-05-02 12:20:00,11.5,11.5,11.48,11.49,187166.0,11.2265,11.2265,11.2069,11.2167,187166.0
2025-05-02 12:30:00,11.49,11.54,11.49,11.53,311444.0,11.2167,11.2655,11.2167,11.2558,311444.0
2025-05-02 12:40:00,11.54,11.55,11.51,11.51,244091.0,11.2655,11.2753,11.2362,11.2362,244091.0
2025-05-02 12:50:00,11.52,11.54,11.49,11.52,593272.0,11.246,11.2655,11.2167,11.246,593272.0
2025-05-02 13:00:00,11.53,11.56,11.51,11.56,265763.0,11.2558,11.285,11.2362,11.285,265763.0
2025-05-02 13:10:00,11.55,11.56,11.53,11.56,396183.0,11.2753,11.285,11.2558,11.285,396183.0
2025-05-02 13:20:00,11.56,11.6,11.55,11.6,468769.0,11.285,11.3241,11.2753,11.3241,468769.0
2025-05-02 13:30:00,11.59,11.62,11.58,11.58,360865.0,11.3143,11.3436,11.3046,11.3046,360865.0
2025-05-02 13:40:00,11.58,11.6,11.56,11.6,578136.0,11.3046,11.3241,11.285,11.3241,578136.0
2025-05-02 13:50:00,11.6,11.6,11.56,11.58,420977.0,11.3241,11.3241,11.285,11.3046,420977.0
2025-05-02 14:00:00,11.57,11.59,11.56,11.59,336417.0,11.2948,11.3143,11.285,11.3143,336417.0
2025-05-02 14:10:00,11.59,11.6,11.55,11.57,561992.0,11.3143,11.3241,11.2753,11.2948,561992.0
2025-05-02 14:20:00,11.57,11.58,11.55,11.58,297542.0,11.2948,11.3046,11.2753,11.3046,297542.0
2025-05-02 14:30:00,11.58,11.59,11.56,11.59,378381.0,11.3046,11.3143,11.285,11.3143,378381.0
2025-05-02 14:40:00,11.59,11.59,11.55,11.57,281947.0,11.3143,11.3143,11.2753,11.2948,281947.0
2025-05-02 14:50:00,11.57,11.59,11.55,11.59,281304.0,11.2948,11.3143,11.2753,11.3143,281304.0
2025-05-02 15:00:00,11.59,11.61,11.58,11.59,601202.0,11.3143,11.3339,11.3046,11.3143,601202.0
2025-05-02 15:10:00,11.59,11.61,11.58,11.61,335421.0,11.3143,11.3339,11.3046,11.3339,335421.0
2025-05-02 15:20:00,11.61,11.64,11.59,11.63,486650.0,11.3339,11.3631,11.3143,11.3534,486650.0
2025-05-02 15:30:00,11.63,11.64,11.61,11.62,498158.0,11.3534,11.3631,11.3339,11.3436,498158.0
2025-05-02 15:40:00,11.61,11.63,11.61,11.62,328615.0,11.3339,11.3534,11.3339,11.3436,328615.0
2025-05-02 15:50:00,11.63,11.63,11.59,11.62,1826313.0,11.3534,11.3534,11.3143,11.3436,1826313.0
2025-05-05 09:30:00,11.52,11.53,11.44,11.46,595606.0,11.246,11.2558,11.1679,11.1874,595606.0
2025-05-05 09:40:00,11.46,11.47,11.41,11.43,296111.0,11.1874,11.1972,11.1386,11.1581,296111.0
2025-05-05 09:50:00,11.43,11.46,11.4,11.44,470471.0,11.1581,11.1874,11.1289,11.1679,470471.0
2025-05-05 10:00:00,11.44,11.45,11.41,11.43,376406.0,11.1679,11.1777,11.1386,11.1581,376406.0
2025-05-05 10:10:00,11.42,11.43,11.38,11.39,826042.0,11.1484,11.1581,11.1093,11.1191,826042.0
2025-05-05 10:20:00,11.4,11.41,11.36,11.4,358941.0,11.1289,11.1386,11.0898,11.1289,358941.0
2025-05-05 10:30:00,11.4,11.41,11.33,11.35,993856.0,11.1289,11.1386,11.0605,11.08,993856.0
2025-05-05 10:40:00,11.36,11.37,11.31,11.32,898467.0,11.0898,11.0996,11.041,11.0508,898467.0
2025-05-05 10:50:00,11.32,11.34,11.31,11.32,509125.0,11.0508,11.0703,11.041,11.0508,509125.0
2025-05-05 11:00:00,11.33,11.33,11.27,11.28,681641.0,11.0605,11.0605,11.0019,11.0117,681641.0
2025-05-05 11:10:00,11.27,11.31,11.26,11.27,842237.0,11.0019,11.041,10.9922,11.0019,842237.0
2025-05-05 11:20:00,11.27,11.32,11.26,11.32,1056080.0,11.0019,11.0508,10.9922,11.0508,1056080.0
2025-05-05 11:30:00,11.32,11.32,11.3,11.3,385793.0,11.0508,11.0508,11.0312,11.0312,385793.0
2025-05-05 11:40:00,11.31,11.31,11.28,11.28,219973.0,11.041,11.041,11.0117,11.0117,219973.0
2025-05-05 11:50:00,11.29,11.32,11.28,11.31,1034787.0,11.0215,11.0508,11.0117,11.041,1034787.0
2025-05-05 12:00:00,11.32,11.34,11.31,11.32,711778.0,11.0508,11.0703,11.041,11.0508,711778.0
2025-05-05 12:10:00,11.32,11.32,11.27,11.3,346431.0,11.0508,11.0508,11.0019,11.0312,346431.0
2025-05-05 12:20:00,11.29,11.3,11.27,11.29,172592.0,11.0215,11.0312,11.0019,11.0215,172592.0
2025-05-05 12:30:00,11.29,11.29,11.26,11.27,285953.0,11.0215,11.0215,10.9922,11.0019,285953.0
2025-05-05 12:40:00,11.27,11.29,11.27,11.29,274315.0,11.0019,11.0215,11.0019,11.0215,274315.0
2025-05-05 12:50:00,11.29,11.29,11.27,11.28,71541.0,11.0215,11.0215,11.0019,11.0117,71541.0
2025-05-05 13:00:00,11.27,11.28,11.25,11.26,301193.0,11.0019,11.0117,10.9824,10.9922,301193.0
2025-05-05 13:10:00,11.26,11.26,11.25,11.26,660546.0,10.9922,10.9922,10.9824,10.9922,660546.0
2025-05-05 13:20:00,11.26,11.26,11.24,11.25,356270.0,10.9922,10.9922,10.9727,10.9824,356270.0
2025-05-05 13:30:00,11.25,11.3,11.24,11.27,445614.0,10.9824,11.0312,10.9727,11.0019,445614.0
2025-05-05 13:40:00,11.28,11.28,11.24,11.24,346352.0,11.0117,11.0117,10.9727,10.9727,346352.0
2025-05-05 13:50:00,11.25,11.28,11.24,11.26,355430.0,10.9824,11.0117,10.9727,10.9922,355430.0
2025-05-05 14:00:00,11.26,11.26,11.22,11.24,2456858.0,10.9922,10.9922,10.9531,10.9727,2456858.0
2025-05-05 14:10:00,11.24,11.26,11.23,11.24,989474.0,10.9727,10.9922,10.9629,10.9727,989474.0
2025-05-05 14:20:00,11.24,11.25,11.23,11.24,490446.0,10.9727,10.9824,10.9629,10.9727,490446.0
2025-05-05 14:30:00,11.24,11.24,11.21,11.23,819260.0,10.9727,10.9727,10.9434,10.9629,819260.0
2025-05-05 14:40:00,11.23,11.24,11.21,11.23,500147.0,10.9629,10.9727,10.9434,10.9629,500147.0
2025-05-05 14:50:00,11.23,11.23,11.2,11.21,204380.0,10.9629,10.9629,10.9336,10.9434,204380.0
2025-05-05 15:00:00,11.21,11.22,11.2,11.21,318092.0,10.9434,10.9531,10.9336,10.9434,318092.0
2025-05-05 15:10:00,11.21,11.22,11.19,11.2,523610.0,10.9434,10.9531,10.9238,10.9336,523610.0
2025-05-05 15:20:00,11.2,11.2,11.17,11.19,552269.0,10.9336,10.9336,10.9043,10.9238,552269.0
2025-05-05 15:30:00,11.19,11.2,11.17,11.19,732666.0,10.9238,10.9336,10.9043,10.9238,732666.0
2025-05-05 15:40:00,11.19,11.21,11.18,11.2,971182.0,10.9238,10.9434,10.9141,10.9336,971182.0
2025-05-05 15:50:00,11.2,11.22,11.18,11.2,2091406.0,10.9336,10.9531,10.9141,10.9336,2091406.0
2025-05-06 09:30:00,11.35,11.4,11.27,11.28,1176085.0,11.08,11.1289,11.0019,11.0117,1176085.0
2025-05-06 09:40:00,11.29,11.31,11.24,11.29,920427.0,11.0215,11.041,10.9727,11.0215,920427.0
2025-05-06 09:50:00,11.29,11.29,11.22,11.24,725273.0,11.0215,11.0215,10.9531,10.9727,725273.0
2025-05-06 10:00:00,11.24,11.27,11.23,11.25,862498.0,10.9727,11.0019,10.9629,10.9824,862498.0
2025-05-06 10:10:00,11.25,11.32,11.24,11.32,504004.0,10.9824,11.0508,10.9727,11.0508,504004.0
2025-05-06 10:20:00,11.32,11.34,11.29,11.3,764012.0,11.0508,11.0703,11.0215,11.0312,764012.0
2025-05-06 10:30:00,11.3,11.32,11.27,11.31,673206.0,11.0312,11.0508,11.0019,11.041,673206.0
2025-05-06 10:40:00,11.3,11.31,11.27,11.29,181863.0,11.0312,11.041,11.0019,11.0215,181863.0
2025-05-06 10:50:00,11.29,11.3,11.27,11.29,227537.0,11.0215,11.0312,11.0019,11.0215,227537.0
2025-05-06 11:00:00,11.29,11.32,11.28,11.28,531736.0,11.0215,11.0508,11.0117,11.0117,531736.0
2025-05-06 11:10:00,11.29,11.3,11.26,11.27,1142944.0,11.0215,11.0312,10.9922,11.0019,1142944.0
2025-05-06 11:20:00,11.27,11.3,11.25,11.29,896175.0,11.0019,11.0312,10.9824,11.0215,896175.0
2025-05-06 11:30:00,11.29,11.3,11.28,11.29,467018.0,11.0215,11.0312,11.0117,11.0215,467018.0
2025-05-06 11:40:00,11.3,11.31,11.28,11.3,210430.0,11.0312,11.041,11.0117,11.0312,210430.0
2025-05-06 11:50:00,11.3,11.31,11.27,11.29,251114.0,11.0312,11.041,11.0019,11.0215,251114.0
2025-05-06 12:00:00,11.28,11.29,11.26,11.27,296839.0,11.0117,11.0215,10.9922,11.0019,296839.0
2025-05-06 12:10:00,11.27,11.35,11.26,11.31,736428.0,11.0019,11.08,10.9922,11.041,736428.0
2025-05-06 12:20:00,11.31,11.32,11.28,11.31,538274.0,11.041,11.0508,11.0117,11.041,538274.0
2025-05-06 12:30:00,11.31,11.36,11.3,11.34,401846.0,11.041,11.0898,11.0312,11.0703,401846.0
2025-05-06 12:40:00,11.34,11.34,11.28,11.33,353416.0,11.0703,11.0703,11.0117,11.0605,353416.0
2025-05-06 12:50:00,11.33,11.33,11.31,11.33,345303.0,11.0605,11.0605,11.041,11.0605,345303.0
2025-05-06 13:00:00,11.33,11.34,11.32,11.34,497588.0,11.0605,11.0703,11.0508,11.0703,497588.0
2025-05-06 13:10:00,11.34,11.35,11.33,11.34,295777.0,11.0703,11.08,11.0605,11.0703,295777.0
2025-05-06 13:20:00,11.34,11.34,11.3,11.3,886300.0,11.0703,11.0703,11.0312,11.0312,886300.0
2025-05-06 13:30:00,11.3,11.31,11.28,11.31,709029.0,11.0312,11.041,11.0117,11.041,709029.0
2025-05-06 13:40:00,11.3,11.3,11.26,11.28,1028118.0,11.0312,11.0312,10.9922,11.0117,1028118.0
2025-05-06 13:50:00,11.29,11.3,11.27,11.29,350191.0,11.0215,11.0312,11.0019,11.0215,350191.0
2025-05-06 14:00:00,11.29,11.31,11.28,11.29,1922170.0,11.0215,11.041,11.0117,11.0215,1922170.0
2025-05-06 14:10:00,11.29,11.3,11.28,11.29,183573.0,11.0215,11.0312,11.0117,11.0215,183573.0
2025-05-06 14:20:00,11.29,11.33,11.28,11.33,305757.0,11.0215,11.0605,11.0117,11.0605,305757.0
2025-05-06 14:30:00,11.33,11.34,11.29,11.3,531778.0,11.0605,11.0703,11.0215,11.0312,531778.0
2025-05-06 14:40:00,11.3,11.32,11.29,11.31,272001.0,11.0312,11.0508,11.0215,11.041,272001.0
2025-05-06 14:50:00,11.3,11.36,11.3,11.33,1071584.0,11.0312,11.0898,11.0312,11.0605,1071584.0
2025-05-06 15:00:00,11.34,11.35,11.31,11.33,393129.0,11.0703,11.08,11.041,11.0605,393129.0
2025-05-06 15:10:00,11.33,11.34,11.31,11.34,218159.0,11.0605,11.0703,11.041,11.0703,218159.0
2025-05-06 15:20:00,11.33,11.35,11.33,11.34,173179.0,11.0605,11.08,11.0605,11.0703,173179.0
2025-05-06 15:30:00,11.34,11.34,11.33,11.33,142931.0,11.0703,11.0703,11.0605,11.0605,142931.0
2025-05-06 15:40:00,11.33,11.35,11.33,11.34,557948.0,11.0605,11.08,11.0605,11.0703,557948.0
2025-05-06 15:50:00,11.34,11.34,11.29,11.29,1479057.0,11.0703,11.0703,11.0215,11.0215,1479057.0
2025-05-07 09:30:00,11.26,11.34,11.25,11.3,1845653.0,10.9922,11.0703,10.9824,11.0312,1845653.0
2025-05-07 09:40:00,11.29,11.33,11.28,11.29,506570.0,11.0215,11.0605,11.0117,11.0215,506570.0
2025-05-07 09:50:00,11.29,11.32,11.28,11.29,591710.0,11.0215,11.0508,11.0117,11.0215,591710.0
2025-05-07 10:00:00,11.3,11.32,11.27,11.29,959035.0,11.0312,11.0508,11.0019,11.0215,959035.0
2025-05-07 10:10:00,11.29,11.31,11.27,11.29,813219.0,11.0215,11.041,11.0019,11.0215,813219.0
2025-05-07 10:20:00,11.28,11.31,11.27,11.3,777724.0,11.0117,11.041,11.0019,11.0312,777724.0
2025-05-07 10:30:00,11.3,11.34,11.28,11.33,1396377.0,11.0312,11.0703,11.0117,11.0605,1396377.0
2025-05-07 10:40:00,11.33,11.33,11.27,11.29,343722.0,11.0605,11.0605,11.0019,11.0215,343722.0
2025-05-07 10:50:00,11.29,11.3,11.27,11.29,337950.0,11.0215,11.0312,11.0019,11.0215,337950.0
2025-05-07 11:00:00,11.28,11.3,11.27,11.29,378718.0,11.0117,11.0312,11.0019,11.0215,378718.0
2025-05-07 11:10:00,11.28,11.3,11.26,11.26,238233.0,11.0117,11.0312,10.9922,10.9922,238233.0
2025-05-07 11:20:00,11.26,11.3,11.25,11.29,316560.0,10.9922,11.0312,10.9824,11.0215,316560.0
2025-05-07 11:30:00,11.29,11.3,11.26,11.28,763522.0,11.0215,11.0312,10.9922,11.0117,763522.0
2025-05-07 11:40:00,11.28,11.29,11.26,11.27,207662.0,11.0117,11.0215,10.9922,11.0019,207662.0
2025-05-07 11:50:00,11.27,11.29,11.26,11.29,158624.0,11.0019,11.0215,10.9922,11.0215,158624.0
2025-05-07 12:00:00,11.29,11.29,11.27,11.27,120136.0,11.0215,11.0215,11.0019,11.0019,120136.0
2025-05-07 12:10:00,11.28,11.29,11.25,11.26,405626.0,11.0117,11.0215,10.9824,10.9922,405626.0
2025-05-07 12:20:00,11.27,11.27,11.22,11.23,562206.0,11.0019,11.0019,10.9531,10.9629,562206.0
2025-05-07 12:30:00,11.23,11.24,11.21,11.23,268572.0,10.9629,10.9727,10.9434,10.9629,268572.0
2025-05-07 12:40:00,11.24,11.28,11.23,11.28,246560.0,10.9727,11.0117,10.9629,11.0117,246560.0
2025-05-07 12:50:00,11.28,11.29,11.27,11.29,202932.0,11.0117,11.0215,11.0019,11.0215,202932.0
2025-05-07 13:00:00,11.29,11.3,11.28,11.29,792644.0,11.0215,11.0312,11.0117,11.0215,792644.0
2025-05-07 13:10:00,11.29,11.3,11.26,11.26,289642.0,11.0215,11.0312,10.9922,10.9922,289642.0
2025-05-07 13:20:00,11.26,11.27,11.24,11.25,249960.0,10.9922,11.0019,10.9727,10.9824,249960.0
2025-05-07 13:30:00,11.25,11.25,11.2,11.21,318598.0,10.9824,10.9824,10.9336,10.9434,318598.0
2025-05-07 13:40:00,11.21,11.23,11.21,11.23,203318.0,10.9434,10.9629,10.9434,10.9629,203318.0
2025-05-07 13:50:00,11.23,11.23,11.2,11.23,485292.0,10.9629,10.9629,10.9336,10.9629,485292.0
2025-05-07 14:00:00,11.22,11.26,11.18,11.2,516971.0,10.9531,10.9922,10.9141,10.9336,516971.0
2025-05-07 14:10:00,11.2,11.22,11.19,11.21,142415.0,10.9336,10.9531,10.9238,10.9434,142415.0
2025-05-07 14:20:00,11.22,11.24,11.21,11.23,299090.0,10.9531,10.9727,10.9434,10.9629,299090.0
2025-05-07 14:30:00,11.23,11.32,11.22,11.31,1014657.0,10.9629,11.0508,10.9531,11.041,1014657.0
2025-05-07 14:40:00,11.31,11.34,11.23,11.26,905071.0,11.041,11.0703,10.9629,10.9922,905071.0
2025-05-07 14:50:00,11.26,11.33,11.25,11.3,437877.0,10.9922,11.0605,10.9824,11.0312,437877.0
2025-05-07 15:00:00,11.3,11.33,11.29,11.33,727928.0,11.0312,11.0605,11.0215,11.0605,727928.0
2025-05-07 15:10:00,11.33,11.33,11.29,11.3,752823.0,11.0605,11.0605,11.0215,11.0312,752823.0
2025-05-07 15:20:00,11.3,11.32,11.28,11.28,552433.0,11.0312,11.0508,11.0117,11.0117,552433.0
2025-05-07 15:30:00,11.29,11.32,11.28,11.3,509343.0,11.0215,11.0508,11.0117,11.0312,509343.0
2025-05-07 15:40:00,11.3,11.36,11.3,11.32,1030370.0,11.0312,11.0898,11.0312,11.0508,1030370.0
2025-05-07 15:50:00,11.32,11.33,11.29,11.31,1178044.0,11.0508,11.0605,11.0215,11.041,1178044.0
2025-05-08 09:30:00,11.5,11.56,11.49,11.5,1884801.0,11.2265,11.285,11.2167,11.2265,1884801.0
2025-05-08 09:40:00,11.5,11.61,11.5,11.6,2128638.0,11.2265,11.3339,11.2265,11.3241,2128638.0
2025-05-08 09:50:00,11.6,11.6,11.52,11.54,1731381.0,11.3241,11.3241,11.246,11.2655,1731381.0
2025-05-08 10:00:00,11.54,11.6,11.54,11.54,1661265.0,11.2655,11.3241,11.2655,11.2655,1661265.0
2025-05-08 10:10:00,11.54,11.55,11.44,11.45,1699464.0,11.2655,11.2753,11.1679,11.1777,1699464.0
2025-05-08 10:20:00,11.45,11.56,11.44,11.54,1454157.0,11.1777,11.285,11.1679,11.2655,1454157.0
2025-05-08 10:30:00,11.54,11.57,11.52,11.53,415374.0,11.2655,11.2948,11.246,11.2558,415374.0
2025-05-08 10:40:00,11.53,11.55,11.52,11.53,247982.0,11.2558,11.2753,11.246,11.2558,247982.0
2025-05-08 10:50:00,11.52,11.56,11.52,11.53,313681.0,11.246,11.285,11.246,11.2558,313681.0
2025-05-08 11:00:00,11.54,11.6,11.53,11.6,301536.0,11.2655,11.3241,11.2558,11.3241,301536.0
2025-05-08 11:10:00,11.59,11.62,11.57,11.61,413203.0,11.3143,11.3436,11.2948,11.3339,413203.0
2025-05-08 11:20:00,11.61,11.68,11.61,11.66,639669.0,11.3339,11.4022,11.3339,11.3827,639669.0
2025-05-08 11:30:00,11.67,11.73,11.65,11.73,794702.0,11.3924,11.451,11.3729,11.451,794702.0
2025-05-08 11:40:00,11.73,11.75,11.72,11.75,395976.0,11.451,11.4705,11.4412,11.4705,395976.0
2025-05-08 11:50:00,11.74,11.75,11.67,11.68,802281.0,11.4608,11.4705,11.3924,11.4022,802281.0
2025-05-08 12:00:00,11.68,11.69,11.66,11.66,669367.0,11.4022,11.412,11.3827,11.3827,669367.0
2025-05-08 12:10:00,11.66,11.67,11.64,11.67,1419318.0,11.3827,11.3924,11.3631,11.3924,1419318.0
2025-05-08 12:20:00,11.67,11.69,11.65,11.67,219321.0,11.3924,11.412,11.3729,11.3924,219321.0
2025-05-08 12:30:00,11.67,11.7,11.63,11.7,432654.0,11.3924,11.4217,11.3534,11.4217,432654.0
2025-05-08 12:40:00,11.7,11.72,11.69,11.71,346367.0,11.4217,11.4412,11.412,11.4315,346367.0
2025-05-08 12:50:00,11.71,11.72,11.69,11.7,524314.0,11.4315,11.4412,11.412,11.4217,524314.0
2025-05-08 13:00:00,11.7,11.7,11.67,11.68,255167.0,11.4217,11.4217,11.3924,11.4022,255167.0
2025-05-08 13:10:00,11.68,11.69,11.67,11.68,194754.0,11.4022,11.412,11.3924,11.4022,194754.0
2025-05-08 13:20:00,11.68,11.7,11.67,11.7,150783.0,11.4022,11.4217,11.3924,11.4217,150783.0
2025-05-08 13:30:00,11.7,11.71,11.69,11.7,276537.0,11.4217,11.4315,11.412,11.4217,276537.0
2025-05-08 13:40:00,11.7,11.7,11.67,11.69,137969.0,11.4217,11.4217,11.3924,11.412,137969.0
2025-05-08 13:50:00,11.69,11.69,11.66,11.66,220034.0,11.412,11.412,11.3827,11.3827,220034.0
2025-05-08 14:00:00,11.67,11.7,11.66,11.7,319091.0,11.3924,11.4217,11.3827,11.4217,319091.0
2025-05-08 14:10:00,11.7,11.71,11.69,11.7,205120.0,11.4217,11.4315,11.412,11.4217,205120.0
2025-05-08 14:20:00,11.7,11.71,11.68,11.69,378364.0,11.4217,11.4315,11.4022,11.412,378364.0
2025-05-08 14:30:00,11.7,11.7,11.67,11.69,420963.0,11.4217,11.4217,11.3924,11.412,420963.0
2025-05-08 14:40:00,11.69,11.69,11.66,11.67,450803.0,11.412,11.412,11.3827,11.3924,450803.0
2025-05-08 14:50:00,11.67,11.68,11.66,11.67,435004.0,11.3924,11.4022,11.3827,11.3924,435004.0
2025-05-08 15:00:00,11.67,11.67,11.65,11.67,658624.0,11.3924,11.3924,11.3729,11.3924,658624.0
2025-05-08 15:10:00,11.66,11.68,11.65,11.68,574558.0,11.3827,11.4022,11.3729,11.4022,574558.0
2025-05-08 15:20:00,11.68,11.71,11.67,11.7,552647.0,11.4022,11.4315,11.3924,11.4217,552647.0
2025-05-08 15:30:00,11.7,11.71,11.68,11.7,743541.0,11.4217,11.4315,11.4022,11.4217,743541.0
2025-05-08 15:40:00,11.7,11.71,11.68,11.69,740334.0,11.4217,11.4315,11.4022,11.412,740334.0
2025-05-08 15:50:00,11.69,11.69,11.64,11.64,2148756.0,11.412,11.412,11.3631,11.3631,2148756.0
2025-05-09 09:30:00,11.72,11.74,11.69,11.73,1815580.0,11.4412,11.4608,11.412,11.451,1815580.0
2025-05-09 09:40:00,11.73,11.74,11.7,11.71,1048700.0,11.451,11.4608,11.4217,11.4315,1048700.0
2025-05-09 09:50:00,11.71,11.72,11.68,11.72,269485.0,11.4315,11.4412,11.4022,11.4412,269485.0
2025-05-09 10:00:00,11.71,11.72,11.68,11.71,495140.0,11.4315,11.4412,11.4022,11.4315,495140.0
2025-05-09 10:10:00,11.7,11.72,11.66,11.67,443325.0,11.4217,11.4412,11.3827,11.3924,443325.0
2025-05-09 10:20:00,11.67,11.68,11.62,11.65,521782.0,11.3924,11.4022,11.3436,11.3729,521782.0
2025-05-09 10:30:00,11.65,11.68,11.64,11.68,576971.0,11.3729,11.4022,11.3631,11.4022,576971.0
2025-05-09 10:40:00,11.68,11.72,11.67,11.7,446952.0,11.4022,11.4412,11.3924,11.4217,446952.0
2025-05-09 10:50:00,11.7,11.7,11.68,11.69,261819.0,11.4217,11.4217,11.4022,11.412,261819.0
2025-05-09 11:00:00,11.7,11.7,11.68,11.7,241459.0,11.4217,11.4217,11.4022,11.4217,241459.0
2025-05-09 11:10:00,11.7,11.71,11.67,11.71,359164.0,11.4217,11.4315,11.3924,11.4315,359164.0
2025-05-09 11:20:00,11.71,11.74,11.7,11.73,843928.0,11.4315,11.4608,11.4217,11.451,843928.0
2025-05-09 11:30:00,11.74,11.79,11.73,11.77,545793.0,11.4608,11.5096,11.451,11.4901,545793.0
2025-05-09 11:40:00,11.77,11.78,11.75,11.77,990822.0,11.4901,11.4998,11.4705,11.4901,990822.0
2025-05-09 11:50:00,11.77,11.79,11.76,11.77,498505.0,11.4901,11.5096,11.4803,11.4901,498505.0
2025-05-09 12:00:00,11.78,11.78,11.76,11.77,253699.0,11.4998,11.4998,11.4803,11.4901,253699.0
2025-05-09 12:10:00,11.77,11.78,11.75,11.78,237682.0,11.4901,11.4998,11.4705,11.4998,237682.0
2025-05-09 12:20:00,11.77,11.79,11.76,11.78,219069.0,11.4901,11.5096,11.4803,11.4998,219069.0
2025-05-09 12:30:00,11.77,11.8,11.77,11.78,299187.0,11.4901,11.5193,11.4901,11.4998,299187.0
2025-05-09 12:40:00,11.79,11.79,11.76,11.78,311904.0,11.5096,11.5096,11.4803,11.4998,311904.0
2025-05-09 12:50:00,11.78,11.79,11.77,11.78,307340.0,11.4998,11.5096,11.4901,11.4998,307340.0
2025-05-09 13:00:00,11.77,11.78,11.75,11.76,269411.0,11.4901,11.4998,11.4705,11.4803,269411.0
2025-05-09 13:10:00,11.77,11.79,11.76,11.79,334041.0,11.4901,11.5096,11.4803,11.5096,334041.0
2025-05-09 13:20:00,11.79,11.8,11.75,11.79,437669.0,11.5096,11.5193,11.4705,11.5096,437669.0
2025-05-09 13:30:00,11.79,11.8,11.77,11.78,378105.0,11.5096,11.5193,11.4901,11.4998,378105.0
2025-05-09 13:40:00,11.78,11.78,11.75,11.77,184552.0,11.4998,11.4998,11.4705,11.4901,184552.0
2025-05-09 13:50:00,11.77,11.78,11.75,11.78,177276.0,11.4901,11.4998,11.4705,11.4998,177276.0
2025-05-09 14:00:00,11.78,11.79,11.76,11.79,330252.0,11.4998,11.5096,11.4803,11.5096,330252.0
2025-05-09 14:10:00,11.79,11.8,11.78,11.79,340477.0,11.5096,11.5193,11.4998,11.5096,340477.0
2025-05-09 14:20:00,11.79,11.83,11.79,11.82,348751.0,11.5096,11.5486,11.5096,11.5389,348751.0
2025-05-09 14:30:00,11.82,11.83,11.79,11.8,606523.0,11.5389,11.5486,11.5096,11.5193,606523.0
2025-05-09 14:40:00,11.8,11.81,11.79,11.8,225588.0,11.5193,11.5291,11.5096,11.5193,225588.0
2025-05-09 14:50:00,11.8,11.81,11.79,11.79,349419.0,11.5193,11.5291,11.5096,11.5096,349419.0
2025-05-09 15:00:00,11.8,11.82,11.79,11.82,258006.0,11.5193,11.5389,11.5096,11.5389,258006.0
2025-05-09 15:10:00,11.82,11.82,11.8,11.8,382218.0,11.5389,11.5389,11.5193,11.5193,382218.0
2025-05-09 15:20:00,11.8,11.81,11.79,11.81,420883.0,11.5193,11.5291,11.5096,11.5291,420883.0
2025-05-09 15:30:00,11.8,11.82,11.8,11.82,336569.0,11.5193,11.5389,11.5193,11.5389,336569.0
2025-05-09 15:40:00,11.82,11.82,11.8,11.8,671433.0,11.5389,11.5389,11.5193,11.5193,671433.0
2025-05-09 15:50:00,11.8,11.82,11.78,11.79,2058476.0,11.5193,11.5389,11.4998,11.5096,2058476.0
2025-05-12 09:30:00,12.16,12.19,12.1,12.17,757154.0,11.8708,11.9001,11.8122,11.8805,757154.0
2025-05-12 09:40:00,12.16,12.17,12.09,12.12,906770.0,11.8708,11.8805,11.8024,11.8317,906770.0
2025-05-12 09:50:00,12.12,12.13,12.04,12.07,418067.0,11.8317,11.8415,11.7536,11.7829,418067.0
2025-05-12 10:00:00,12.07,12.17,12.05,12.16,648870.0,11.7829,11.8805,11.7634,11.8708,648870.0
2025-05-12 10:10:00,12.16,12.17,12.09,12.1,630912.0,11.8708,11.8805,11.8024,11.8122,630912.0
2025-05-12 10:20:00,12.1,12.13,12.07,12.11,693939.0,11.8122,11.8415,11.7829,11.822,693939.0
2025-05-12 10:30:00,12.11,12.14,12.08,12.11,391172.0,11.822,11.8513,11.7927,11.822,391172.0
2025-05-12 10:40:00,12.1,12.1,12.07,12.09,461581.0,11.8122,11.8122,11.7829,11.8024,461581.0
2025-05-12 10:50:00,12.08,12.11,12.07,12.09,476249.0,11.7927,11.822,11.7829,11.8024,476249.0
2025-05-12 11:00:00,12.09,12.1,12.07,12.09,641738.0,11.8024,11.8122,11.7829,11.8024,641738.0
2025-05-12 11:10:00,12.09,12.09,12.04,12.07,400746.0,11.8024,11.8024,11.7536,11.7829,400746.0
2025-05-12 11:20:00,12.07,12.07,12.01,12.02,491915.0,11.7829,11.7829,11.7243,11.7341,491915.0
2025-05-12 11:30:00,12.02,12.05,12.01,12.03,404053.0,11.7341,11.7634,11.7243,11.7439,404053.0
2025-05-12 11:40:00,12.03,12.03,11.97,12.0,753406.0,11.7439,11.7439,11.6853,11.7146,753406.0
2025-05-12 11:50:00,12.0,12.04,11.99,12.04,351418.0,11.7146,11.7536,11.7048,11.7536,351418.0
2025-05-12 12:00:00,12.03,12.04,12.02,12.04,327477.0,11.7439,11.7536,11.7341,11.7536,327477.0
2025-05-12 12:10:00,12.04,12.04,12.02,12.03,312518.0,11.7536,11.7536,11.7341,11.7439,312518.0
2025-05-12 12:20:00,12.03,12.05,12.02,12.04,190216.0,11.7439,11.7634,11.7341,11.7536,190216.0
2025-05-12 12:30:00,12.04,12.07,12.02,12.05,260254.0,11.7536,11.7829,11.7341,11.7634,260254.0
2025-05-12 12:40:00,12.06,12.06,12.04,12.05,197810.0,11.7732,11.7732,11.7536,11.7634,197810.0
2025-05-12 12:50:00,12.05,12.08,12.04,12.07,421507.0,11.7634,11.7927,11.7536,11.7829,421507.0
2025-05-12 13:00:00,12.08,12.08,12.04,12.07,500372.0,11.7927,11.7927,11.7536,11.7829,500372.0
2025-05-12 13:10:00,12.07,12.08,12.05,12.07,348309.0,11.7829,11.7927,11.7634,11.7829,348309.0
2025-05-12 13:20:00,12.07,12.07,12.04,12.04,441358.0,11.7829,11.7829,11.7536,11.7536,441358.0
2025-05-12 13:30:00,12.04,12.06,12.02,12.03,529350.0,11.7536,11.7732,11.7341,11.7439,529350.0
2025-05-12 13:40:00,12.03,12.05,12.03,12.04,178818.0,11.7439,11.7634,11.7439,11.7536,178818.0
2025-05-12 13:50:00,12.04,12.06,12.03,12.04,252690.0,11.7536,11.7732,11.7439,11.7536,252690.0
2025-05-12 14:00:00,12.04,12.05,12.01,12.02,244385.0,11.7536,11.7634,11.7243,11.7341,244385.0
2025-05-12 14:10:00,12.02,12.03,11.98,12.01,497353.0,11.7341,11.7439,11.6951,11.7243,497353.0
2025-05-12 14:20:00,12.0,12.03,12.0,12.03,193947.0,11.7146,11.7439,11.7146,11.7439,193947.0
2025-05-12 14:30:00,12.03,12.06,12.02,12.05,308908.0,11.7439,11.7732,11.7341,11.7634,308908.0
2025-05-12 14:40:00,12.06,12.08,12.05,12.07,365470.0,11.7732,11.7927,11.7634,11.7829,365470.0
2025-05-12 14:50:00,12.07,12.09,12.06,12.08,199252.0,11.7829,11.8024,11.7732,11.7927,199252.0
2025-05-12 15:00:00,12.08,12.09,12.06,12.08,188526.0,11.7927,11.8024,11.7732,11.7927,188526.0
2025-05-12 15:10:00,12.08,12.08,12.05,12.08,286076.0,11.7927,11.7927,11.7634,11.7927,286076.0
2025-05-12 15:20:00,12.08,12.08,12.06,12.08,226696.0,11.7927,11.7927,11.7732,11.7927,226696.0
2025-05-12 15:30:00,12.08,12.08,12.05,12.06,538007.0,11.7927,11.7927,11.7634,11.7732,538007.0
2025-05-12 15:40:00,12.06,12.08,12.04,12.08,662161.0,11.7732,11.7927,11.7536,11.7927,662161.0
2025-05-12 15:50:00,12.08,12.09,12.04,12.08,3096255.0,11.7927,11.8024,11.7536,11.7927,3096255.0
2025-05-13 09:30:00,12.03,12.09,11.96,12.07,1051404.0,11.7439,11.8024,11.6755,11.7829,1051404.0
2025-05-13 09:40:00,12.07,12.07,12.0,12.06,639732.0,11.7829,11.7829,11.7146,11.7732,639732.0
2025-05-13 09:50:00,12.06,12.1,11.96,11.97,801697.0,11.7732,11.8122,11.6755,11.6853,801697.0
2025-05-13 10:00:00,11.98,12.0,11.95,11.98,935610.0,11.6951,11.7146,11.6658,11.6951,935610.0
2025-05-13 10:10:00,11.99,12.02,11.96,12.02,918234.0,11.7048,11.7341,11.6755,11.7341,918234.0
2025-05-13 10:20:00,12.02,12.05,11.99,12.02,858489.0,11.7341,11.7634,11.7048,11.7341,858489.0
2025-05-13 10:30:00,12.02,12.06,12.0,12.01,1835800.0,11.7341,11.7732,11.7146,11.7243,1835800.0
2025-05-13 10:40:00,12.02,12.02,11.96,11.98,757192.0,11.7341,11.7341,11.6755,11.6951,757192.0
2025-05-13 10:50:00,11.98,12.04,11.97,12.03,837573.0,11.6951,11.7536,11.6853,11.7439,837573.0
2025-05-13 11:00:00,12.03,12.08,12.01,12.03,1475004.0,11.7439,11.7927,11.7243,11.7439,1475004.0
2025-05-13 11:10:00,12.03,12.1,12.02,12.1,1028114.0,11.7439,11.8122,11.7341,11.8122,1028114.0
2025-05-13 11:20:00,12.1,12.17,12.08,12.14,1004948.0,11.8122,11.8805,11.7927,11.8513,1004948.0
2025-05-13 11:30:00,12.14,12.15,12.11,12.14,1238692.0,11.8513,11.861,11.822,11.8513,1238692.0
2025-05-13 11:40:00,12.14,12.14,12.1,12.13,672199.0,11.8513,11.8513,11.8122,11.8415,672199.0
2025-05-13 11:50:00,12.13,12.15,12.11,12.15,649258.0,11.8415,11.861,11.822,11.861,649258.0
2025-05-13 12:00:00,12.15,12.2,12.14,12.18,707828.0,11.861,11.9098,11.8513,11.8903,707828.0
2025-05-13 12:10:00,12.18,12.23,12.16,12.17,1455361.0,11.8903,11.9391,11.8708,11.8805,1455361.0
2025-05-13 12:20:00,12.17,12.18,12.16,12.18,279524.0,11.8805,11.8903,11.8708,11.8903,279524.0
2025-05-13 12:30:00,12.18,12.22,12.16,12.21,565691.0,11.8903,11.9293,11.8708,11.9196,565691.0
2025-05-13 12:40:00,12.21,12.23,12.19,12.23,479754.0,11.9196,11.9391,11.9001,11.9391,479754.0
2025-05-13 12:50:00,12.23,12.23,12.18,12.2,710383.0,11.9391,11.9391,11.8903,11.9098,710383.0
2025-05-13 13:00:00,12.2,12.23,12.18,12.23,477025.0,11.9098,11.9391,11.8903,11.9391,477025.0
2025-05-13 13:10:00,12.23,12.27,12.22,12.27,374542.0,11.9391,11.9782,11.9293,11.9782,374542.0
2025-05-13 13:20:00,12.27,12.29,12.25,12.28,677245.0,11.9782,11.9977,11.9586,11.9879,677245.0
2025-05-13 13:30:00,12.28,12.32,12.27,12.29,680970.0,11.9879,12.027,11.9782,11.9977,680970.0
2025-05-13 13:40:00,12.29,12.29,12.24,12.24,412873.0,11.9977,11.9977,11.9489,11.9489,412873.0
2025-05-13 13:50:00,12.24,12.26,12.23,12.24,555318.0,11.9489,11.9684,11.9391,11.9489,555318.0
2025-05-13 14:00:00,12.24,12.26,12.23,12.24,366621.0,11.9489,11.9684,11.9391,11.9489,366621.0
2025-05-13 14:10:00,12.24,12.28,12.23,12.28,526546.0,11.9489,11.9879,11.9391,11.9879,526546.0
2025-05-13 14:20:00,12.28,12.28,12.23,12.24,461284.0,11.9879,11.9879,11.9391,11.9489,461284.0
2025-05-13 14:30:00,12.24,12.25,12.21,12.24,458905.0,11.9489,11.9586,11.9196,11.9489,458905.0
2025-05-13 14:40:00,12.24,12.26,12.2,12.24,817904.0,11.9489,11.9684,11.9098,11.9489,817904.0
2025-05-13 14:50:00,12.24,12.25,12.22,12.24,465539.0,11.9489,11.9586,11.9293,11.9489,465539.0
2025-05-13 15:00:00,12.24,12.27,12.22,12.27,436250.0,11.9489,11.9782,11.9293,11.9782,436250.0
2025-05-13 15:10:00,12.27,12.29,12.26,12.29,455247.0,11.9782,11.9977,11.9684,11.9977,455247.0
2025-05-13 15:20:00,12.29,12.3,12.28,12.3,422839.0,11.9977,12.0074,11.9879,12.0074,422839.0
2025-05-13 15:30:00,12.29,12.31,12.28,12.29,391659.0,11.9977,12.0172,11.9879,11.9977,391659.0
2025-05-13 15:40:00,12.29,12.29,12.25,12.27,593922.0,11.9977,11.9977,11.9586,11.9782,593922.0
2025-05-13 15:50:00,12.27,12.27,12.19,12.19,2071970.0,11.9782,11.9782,11.9001,11.9001,2071970.0
2025-05-14 09:30:00,12.1,12.12,11.98,12.03,1303797.0,11.8122,11.8317,11.6951,11.7439,1303797.0
2025-05-14 09:40:00,12.03,12.14,12.02,12.13,969622.0,11.7439,11.8513,11.7341,11.8415,969622.0
2025-05-14 09:50:00,12.13,12.16,12.1,12.14,758407.0,11.8415,11.8708,11.8122,11.8513,758407.0
2025-05-14 10:00:00,12.13,12.21,12.12,12.19,493050.0,11.8415,11.9196,11.8317,11.9001,493050.0
2025-05-14 10:10:00,12.2,12.22,12.14,12.15,775094.0,11.9098,11.9293,11.8513,11.861,775094.0
2025-05-14 10:20:00,12.14,12.18,12.13,12.15,455309.0,11.8513,11.8903,11.8415,11.861,455309.0
2025-05-14 10:30:00,12.15,12.15,12.08,12.09,483327.0,11.861,11.861,11.7927,11.8024,483327.0
2025-05-14 10:40:00,12.09,12.1,12.06,12.09,702136.0,11.8024,11.8122,11.7732,11.8024,702136.0
2025-05-14 10:50:00,12.09,12.14,12.08,12.13,518106.0,11.8024,11.8513,11.7927,11.8415,518106.0
2025-05-14 11:00:00,12.13,12.14,12.08,12.11,485509.0,11.8415,11.8513,11.7927,11.822,485509.0
2025-05-14 11:10:00,12.11,12.15,12.1,12.14,405182.0,11.822,11.861,11.8122,11.8513,405182.0
2025-05-14 11:20:00,12.13,12.15,12.12,12.15,351187.0,11.8415,11.861,11.8317,11.861,351187.0
2025-05-14 11:30:00,12.15,12.16,12.13,12.14,308437.0,11.861,11.8708,11.8415,11.8513,308437.0
2025-05-14 11:40:00,12.15,12.15,12.12,12.13,353136.0,11.861,11.861,11.8317,11.8415,353136.0
2025-05-14 11:50:00,12.13,12.13,12.09,12.11,340761.0,11.8415,11.8415,11.8024,11.822,340761.0
2025-05-14 12:00:00,12.11,12.15,12.09,12.13,245091.0,11.822,11.861,11.8024,11.8415,245091.0
2025-05-14 12:10:00,12.13,12.15,12.12,12.14,229079.0,11.8415,11.861,11.8317,11.8513,229079.0
2025-05-14 12:20:00,12.13,12.15,12.11,12.13,345435.0,11.8415,11.861,11.822,11.8415,345435.0
2025-05-14 12:30:00,12.14,12.15,12.13,12.13,178597.0,11.8513,11.861,11.8415,11.8415,178597.0
2025-05-14 12:40:00,12.13,12.14,12.1,12.13,243781.0,11.8415,11.8513,11.8122,11.8415,243781.0
2025-05-14 12:50:00,12.13,12.14,12.12,12.14,188718.0,11.8415,11.8513,11.8317,11.8513,188718.0
2025-05-14 13:00:00,12.13,12.16,12.13,12.15,156696.0,11.8415,11.8708,11.8415,11.861,156696.0
2025-05-14 13:10:00,12.15,12.16,12.13,12.13,289827.0,11.861,11.8708,11.8415,11.8415,289827.0
2025-05-14 13:20:00,12.13,12.14,12.1,12.13,227986.0,11.8415,11.8513,11.8122,11.8415,227986.0
2025-05-14 13:30:00,12.13,12.14,12.12,12.13,205755.0,11.8415,11.8513,11.8317,11.8415,205755.0
2025-05-14 13:40:00,12.13,12.14,12.11,12.13,222426.0,11.8415,11.8513,11.822,11.8415,222426.0
2025-05-14 13:50:00,12.13,12.14,12.12,12.13,120007.0,11.8415,11.8513,11.8317,11.8415,120007.0
2025-05-14 14:00:00,12.13,12.13,12.09,12.09,419624.0,11.8415,11.8415,11.8024,11.8024,419624.0
2025-05-14 14:10:00,12.1,12.1,12.06,12.07,337516.0,11.8122,11.8122,11.7732,11.7829,337516.0
2025-05-14 14:20:00,12.08,12.09,12.07,12.09,258841.0,11.7927,11.8024,11.7829,11.8024,258841.0
2025-05-14 14:30:00,12.09,12.12,12.08,12.12,220266.0,11.8024,11.8317,11.7927,11.8317,220266.0
2025-05-14 14:40:00,12.11,12.13,12.1,12.12,224047.0,11.822,11.8415,11.8122,11.8317,224047.0
2025-05-14 14:50:00,12.12,12.13,12.11,12.12,127363.0,11.8317,11.8415,11.822,11.8317,127363.0
2025-05-14 15:00:00,12.12,12.13,12.1,12.1,334440.0,11.8317,11.8415,11.8122,11.8122,334440.0
2025-05-14 15:10:00,12.11,12.12,12.1,12.12,174432.0,11.822,11.8317,11.8122,11.8317,174432.0
2025-05-14 15:20:00,12.12,12.13,12.11,12.13,223075.0,11.8317,11.8415,11.822,11.8415,223075.0
2025-05-14 15:30:00,12.13,12.14,12.12,12.13,276175.0,11.8415,11.8513,11.8317,11.8415,276175.0
2025-05-14 15:40:00,12.13,12.14,12.12,12.13,461629.0,11.8415,11.8513,11.8317,11.8415,461629.0
2025-05-14 15:50:00,12.13,12.15,12.12,12.15,1399964.0,11.8415,11.861,11.8317,11.861,1399964.0
2025-05-15 09:30:00,12.06,12.07,12.0,12.04,1730984.0,11.7732,11.7829,11.7146,11.7536,1730984.0
2025-05-15 09:40:00,12.04,12.04,11.97,11.99,540646.0,11.7536,11.7536,11.6853,11.7048,540646.0
2025-05-15 09:50:00,11.99,12.03,11.97,12.01,1184013.0,11.7048,11.7439,11.6853,11.7243,1184013.0
2025-05-15 10:00:00,12.02,12.02,11.98,12.01,776038.0,11.7341,11.7341,11.6951,11.7243,776038.0
2025-05-15 10:10:00,12.01,12.09,11.99,12.09,536220.0,11.7243,11.8024,11.7048,11.8024,536220.0
2025-05-15 10:20:00,12.08,12.12,12.07,12.08,524418.0,11.7927,11.8317,11.7829,11.7927,524418.0
2025-05-15 10:30:00,12.08,12.1,12.06,12.09,605616.0,11.7927,11.8122,11.7732,11.8024,605616.0
2025-05-15 10:40:00,12.09,12.1,12.03,12.03,381084.0,11.8024,11.8122,11.7439,11.7439,381084.0
2025-05-15 10:50:00,12.04,12.05,12.02,12.03,354118.0,11.7536,11.7634,11.7341,11.7439,354118.0
2025-05-15 11:00:00,12.04,12.04,12.01,12.02,410009.0,11.7536,11.7536,11.7243,11.7341,410009.0
2025-05-15 11:10:00,12.02,12.04,12.0,12.04,394867.0,11.7341,11.7536,11.7146,11.7536,394867.0
2025-05-15 11:20:00,12.03,12.05,12.02,12.03,586952.0,11.7439,11.7634,11.7341,11.7439,586952.0
2025-05-15 11:30:00,12.03,12.04,12.01,12.03,267275.0,11.7439,11.7536,11.7243,11.7439,267275.0
2025-05-15 11:40:00,12.03,12.08,12.02,12.06,500416.0,11.7439,11.7927,11.7341,11.7732,500416.0
2025-05-15 11:50:00,12.06,12.08,12.05,12.08,519639.0,11.7732,11.7927,11.7634,11.7927,519639.0
2025-05-15 12:00:00,12.08,12.09,12.06,12.09,351897.0,11.7927,11.8024,11.7732,11.8024,351897.0
2025-05-15 12:10:00,12.09,12.1,12.08,12.1,208681.0,11.8024,11.8122,11.7927,11.8122,208681.0
2025-05-15 12:20:00,12.1,12.11,12.09,12.1,433709.0,11.8122,11.822,11.8024,11.8122,433709.0
2025-05-15 12:30:00,12.11,12.12,12.09,12.11,183497.0,11.822,11.8317,11.8024,11.822,183497.0
2025-05-15 12:40:00,12.11,12.12,12.09,12.11,273521.0,11.822,11.8317,11.8024,11.822,273521.0
2025-05-15 12:50:00,12.12,12.12,12.09,12.1,179694.0,11.8317,11.8317,11.8024,11.8122,179694.0
2025-05-15 13:00:00,12.1,12.11,12.09,12.11,120162.0,11.8122,11.822,11.8024,11.822,120162.0
2025-05-15 13:10:00,12.11,12.11,12.08,12.11,170764.0,11.822,11.822,11.7927,11.822,170764.0
2025-05-15 13:20:00,12.1,12.12,12.05,12.05,733213.0,11.8122,11.8317,11.7634,11.7634,733213.0
2025-05-15 13:30:00,12.05,12.08,12.04,12.05,374925.0,11.7634,11.7927,11.7536,11.7634,374925.0
2025-05-15 13:40:00,12.06,12.06,12.03,12.04,403111.0,11.7732,11.7732,11.7439,11.7536,403111.0
2025-05-15 13:50:00,12.04,12.05,12.0,12.03,746760.0,11.7536,11.7634,11.7146,11.7439,746760.0
2025-05-15 14:00:00,12.02,12.09,12.02,12.04,569482.0,11.7341,11.8024,11.7341,11.7536,569482.0
2025-05-15 14:10:00,12.05,12.06,12.02,12.03,542793.0,11.7634,11.7732,11.7341,11.7439,542793.0
2025-05-15 14:20:00,12.03,12.03,12.0,12.02,453673.0,11.7439,11.7439,11.7146,11.7341,453673.0
2025-05-15 14:30:00,12.02,12.05,12.01,12.04,386590.0,11.7341,11.7634,11.7243,11.7536,386590.0
2025-05-15 14:40:00,12.04,12.06,12.03,12.04,272129.0,11.7536,11.7732,11.7439,11.7536,272129.0
2025-05-15 14:50:00,12.04,12.06,12.03,12.04,242264.0,11.7536,11.7732,11.7439,11.7536,242264.0
2025-05-15 15:00:00,12.05,12.07,12.04,12.05,286898.0,11.7634,11.7829,11.7536,11.7634,286898.0
2025-05-15 15:10:00,12.05,12.06,12.04,12.05,115678.0,11.7634,11.7732,11.7536,11.7634,115678.0
2025-05-15 15:20:00,12.05,12.06,12.03,12.05,508588.0,11.7634,11.7732,11.7439,11.7634,508588.0
2025-05-15 15:30:00,12.05,12.07,12.04,12.05,317301.0,11.7634,11.7829,11.7536,11.7634,317301.0
2025-05-15 15:40:00,12.05,12.06,12.03,12.04,206056.0,11.7634,11.7732,11.7439,11.7536,206056.0
2025-05-15 15:50:00,12.04,12.07,12.03,12.05,1176581.0,11.7536,11.7829,11.7439,11.7634,1176581.0
2025-05-16 09:30:00,12.05,12.1,11.99,12.01,749038.0,11.7634,11.8122,11.7048,11.7243,749038.0
2025-05-16 09:40:00,12.01,12.01,11.98,12.0,358796.0,11.7243,11.7243,11.6951,11.7146,358796.0
2025-05-16 09:50:00,12.0,12.01,11.97,11.99,296416.0,11.7146,11.7243,11.6853,11.7048,296416.0
2025-05-16 10:00:00,11.99,11.99,11.95,11.95,313380.0,11.7048,11.7048,11.6658,11.6658,313380.0
2025-05-16 10:10:00,11.96,11.98,11.9,11.91,545438.0,11.6755,11.6951,11.617,11.6267,545438.0
2025-05-16 10:20:00,11.91,11.92,11.87,11.87,562136.0,11.6267,11.6365,11.5877,11.5877,562136.0
2025-05-16 10:30:00,11.87,11.89,11.85,11.86,475912.0,11.5877,11.6072,11.5681,11.5779,475912.0
2025-05-16 10:40:00,11.86,11.86,11.82,11.86,588683.0,11.5779,11.5779,11.5389,11.5779,588683.0
2025-05-16 10:50:00,11.86,11.88,11.85,11.87,403093.0,11.5779,11.5974,11.5681,11.5877,403093.0
2025-05-16 11:00:00,11.87,11.9,11.85,11.89,286832.0,11.5877,11.617,11.5681,11.6072,286832.0
2025-05-16 11:10:00,11.89,11.92,11.88,11.91,936876.0,11.6072,11.6365,11.5974,11.6267,936876.0
2025-05-16 11:20:00,11.91,11.97,11.9,11.96,805135.0,11.6267,11.6853,11.617,11.6755,805135.0
2025-05-16 11:30:00,11.96,11.96,11.93,11.96,527269.0,11.6755,11.6755,11.6462,11.6755,527269.0
2025-05-16 11:40:00,11.95,11.98,11.94,11.98,311519.0,11.6658,11.6951,11.656,11.6951,311519.0
2025-05-16 11:50:00,11.98,11.98,11.96,11.97,214338.0,11.6951,11.6951,11.6755,11.6853,214338.0
2025-05-16 12:00:00,11.97,12.0,11.96,12.0,466288.0,11.6853,11.7146,11.6755,11.7146,466288.0
2025-05-16 12:10:00,12.0,12.02,11.99,12.02,717890.0,11.7146,11.7341,11.7048,11.7341,717890.0
2025-05-16 12:20:00,12.02,12.02,11.98,11.98,509752.0,11.7341,11.7341,11.6951,11.6951,509752.0
2025-05-16 12:30:00,11.98,12.01,11.97,11.99,938070.0,11.6951,11.7243,11.6853,11.7048,938070.0
2025-05-16 12:40:00,11.99,12.01,11.97,11.99,425565.0,11.7048,11.7243,11.6853,11.7048,425565.0
2025-05-16 12:50:00,11.98,11.99,11.97,11.97,250418.0,11.6951,11.7048,11.6853,11.6853,250418.0
2025-05-16 13:00:00,11.97,11.99,11.96,11.98,276722.0,11.6853,11.7048,11.6755,11.6951,276722.0
2025-05-16 13:10:00,11.98,12.0,11.97,11.99,838155.0,11.6951,11.7146,11.6853,11.7048,838155.0
2025-05-16 13:20:00,12.0,12.0,11.98,11.99,670163.0,11.7146,11.7146,11.6951,11.7048,670163.0
2025-05-16 13:30:00,11.99,11.99,11.97,11.98,233331.0,11.7048,11.7048,11.6853,11.6951,233331.0
2025-05-16 13:40:00,11.98,11.99,11.97,11.99,527436.0,11.6951,11.7048,11.6853,11.7048,527436.0
2025-05-16 13:50:00,11.98,11.99,11.95,11.96,459952.0,11.6951,11.7048,11.6658,11.6755,459952.0
2025-05-16 14:00:00,11.96,11.98,11.96,11.98,550500.0,11.6755,11.6951,11.6755,11.6951,550500.0
2025-05-16 14:10:00,11.98,11.98,11.96,11.97,438433.0,11.6951,11.6951,11.6755,11.6853,438433.0
2025-05-16 14:20:00,11.96,11.98,11.96,11.98,437046.0,11.6755,11.6951,11.6755,11.6951,437046.0
2025-05-16 14:30:00,11.97,11.99,11.96,11.97,668887.0,11.6853,11.7048,11.6755,11.6853,668887.0
2025-05-16 14:40:00,11.98,12.02,11.97,12.02,406294.0,11.6951,11.7341,11.6853,11.7341,406294.0
2025-05-16 14:50:00,12.02,12.02,12.0,12.01,315186.0,11.7341,11.7341,11.7146,11.7243,315186.0
2025-05-16 15:00:00,12.01,12.03,12.0,12.03,429430.0,11.7243,11.7439,11.7146,11.7439,429430.0
2025-05-16 15:10:00,12.03,12.05,12.02,12.04,265996.0,11.7439,11.7634,11.7341,11.7536,265996.0
2025-05-16 15:20:00,12.04,12.04,12.01,12.02,255892.0,11.7536,11.7536,11.7243,11.7341,255892.0
2025-05-16 15:30:00,12.02,12.02,12.0,12.01,189342.0,11.7341,11.7341,11.7146,11.7243,189342.0
2025-05-16 15:40:00,12.01,12.03,12.0,12.02,237205.0,11.7243,11.7439,11.7146,11.7341,237205.0
2025-05-16 15:50:00,12.01,12.03,12.01,12.02,1127806.0,11.7243,11.7439,11.7243,11.7341,1127806.0
2025-05-19 09:30:00,11.92,11.96,11.9,11.92,514050.0,11.6365,11.6755,11.617,11.6365,514050.0
2025-05-19 09:40:00,11.93,11.98,11.91,11.97,409211.0,11.6462,11.6951,11.6267,11.6853,409211.0
2025-05-19 09:50:00,11.97,11.97,11.92,11.96,194149.0,11.6853,11.6853,11.6365,11.6755,194149.0
2025-05-19 10:00:00,11.95,12.0,11.94,11.99,435506.0,11.6658,11.7146,11.656,11.7048,435506.0
2025-05-19 10:10:00,11.98,12.03,11.98,12.01,204116.0,11.6951,11.7439,11.6951,11.7243,204116.0
2025-05-19 10:20:00,12.01,12.03,11.97,11.99,301188.0,11.7243,11.7439,11.6853,11.7048,301188.0
2025-05-19 10:30:00,11.99,12.03,11.98,12.02,336148.0,11.7048,11.7439,11.6951,11.7341,336148.0
2025-05-19 10:40:00,12.03,12.03,12.01,12.03,348645.0,11.7439,11.7439,11.7243,11.7439,348645.0
2025-05-19 10:50:00,12.03,12.04,12.01,12.03,377706.0,11.7439,11.7536,11.7243,11.7439,377706.0
2025-05-19 11:00:00,12.04,12.07,12.03,12.05,573368.0,11.7536,11.7829,11.7439,11.7634,573368.0
2025-05-19 11:10:00,12.04,12.07,12.03,12.07,274899.0,11.7536,11.7829,11.7439,11.7829,274899.0
2025-05-19 11:20:00,12.06,12.07,12.04,12.04,270407.0,11.7732,11.7829,11.7536,11.7536,270407.0
2025-05-19 11:30:00,12.04,12.06,12.03,12.04,252593.0,11.7536,11.7732,11.7439,11.7536,252593.0
2025-05-19 11:40:00,12.05,12.06,12.03,12.04,376023.0,11.7634,11.7732,11.7439,11.7536,376023.0
2025-05-19 11:50:00,12.04,12.08,12.03,12.07,312927.0,11.7536,11.7927,11.7439,11.7829,312927.0
2025-05-19 12:00:00,12.07,12.1,12.06,12.08,361703.0,11.7829,11.8122,11.7732,11.7927,361703.0
2025-05-19 12:10:00,12.09,12.1,12.07,12.08,296865.0,11.8024,11.8122,11.7829,11.7927,296865.0
2025-05-19 12:20:00,12.08,12.09,12.06,12.09,397400.0,11.7927,11.8024,11.7732,11.8024,397400.0
2025-05-19 12:30:00,12.09,12.09,12.06,12.07,163623.0,11.8024,11.8024,11.7732,11.7829,163623.0
2025-05-19 12:40:00,12.07,12.07,12.02,12.05,471102.0,11.7829,11.7829,11.7341,11.7634,471102.0
2025-05-19 12:50:00,12.04,12.06,12.03,12.04,217480.0,11.7536,11.7732,11.7439,11.7536,217480.0
2025-05-19 13:00:00,12.04,12.1,12.03,12.09,496894.0,11.7536,11.8122,11.7439,11.8024,496894.0
2025-05-19 13:10:00,12.09,12.1,12.07,12.08,428520.0,11.8024,11.8122,11.7829,11.7927,428520.0
2025-05-19 13:20:00,12.08,12.08,12.06,12.07,144066.0,11.7927,11.7927,11.7732,11.7829,144066.0
2025-05-19 13:30:00,12.07,12.07,12.04,12.05,345130.0,11.7829,11.7829,11.7536,11.7634,345130.0
2025-05-19 13:40:00,12.05,12.06,12.03,12.04,256375.0,11.7634,11.7732,11.7439,11.7536,256375.0
2025-05-19 13:50:00,12.05,12.06,12.04,12.04,294297.0,11.7634,11.7732,11.7536,11.7536,294297.0
2025-05-19 14:00:00,12.05,12.06,12.02,12.04,356207.0,11.7634,11.7732,11.7341,11.7536,356207.0
2025-05-19 14:10:00,12.04,12.06,12.02,12.03,200869.0,11.7536,11.7732,11.7341,11.7439,200869.0
2025-05-19 14:20:00,12.04,12.05,12.03,12.03,94964.0,11.7536,11.7634,11.7439,11.7439,94964.0
2025-05-19 14:30:00,12.03,12.05,12.02,12.04,242466.0,11.7439,11.7634,11.7341,11.7536,242466.0
2025-05-19 14:40:00,12.03,12.05,12.01,12.02,178527.0,11.7439,11.7634,11.7243,11.7341,178527.0
2025-05-19 14:50:00,12.02,12.04,12.01,12.04,215108.0,11.7341,11.7536,11.7243,11.7536,215108.0
2025-05-19 15:00:00,12.04,12.06,12.03,12.05,187281.0,11.7536,11.7732,11.7439,11.7634,187281.0
2025-05-19 15:10:00,12.05,12.08,12.05,12.06,489927.0,11.7634,11.7927,11.7634,11.7732,489927.0
2025-05-19 15:20:00,12.05,12.07,12.04,12.04,194497.0,11.7634,11.7829,11.7536,11.7536,194497.0
2025-05-19 15:30:00,12.05,12.05,12.03,12.04,105104.0,11.7634,11.7634,11.7439,11.7536,105104.0
2025-05-19 15:40:00,12.04,12.05,12.02,12.03,206026.0,11.7536,11.7634,11.7341,11.7439,206026.0
2025-05-19 15:50:00,12.03,12.05,12.01,12.04,694238.0,11.7439,11.7634,11.7243,11.7536,694238.0
2025-05-20 09:30:00,12.16,12.18,12.1,12.13,752834.0,11.8708,11.8903,11.8122,11.8415,752834.0
2025-05-20 09:40:00,12.12,12.12,12.06,12.07,320298.0,11.8317,11.8317,11.7732,11.7829,320298.0
2025-05-20 09:50:00,12.06,12.1,12.05,12.08,319302.0,11.7732,11.8122,11.7634,11.7927,319302.0
2025-05-20 10:00:00,12.08,12.1,12.06,12.07,333240.0,11.7927,11.8122,11.7732,11.7829,333240.0
2025-05-20 10:10:00,12.07,12.08,12.05,12.07,323258.0,11.7829,11.7927,11.7634,11.7829,323258.0
2025-05-20 10:20:00,12.07,12.09,12.06,12.07,403854.0,11.7829,11.8024,11.7732,11.7829,403854.0
2025-05-20 10:30:00,12.07,12.11,12.06,12.1,222231.0,11.7829,11.822,11.7732,11.8122,222231.0
2025-05-20 10:40:00,12.1,12.11,12.08,12.08,355764.0,11.8122,11.822,11.7927,11.7927,355764.0
2025-05-20 10:50:00,12.08,12.08,12.06,12.07,179162.0,11.7927,11.7927,11.7732,11.7829,179162.0
2025-05-20 11:00:00,12.07,12.09,12.06,12.07,238785.0,11.7829,11.8024,11.7732,11.7829,238785.0
2025-05-20 11:10:00,12.07,12.07,12.04,12.04,422068.0,11.7829,11.7829,11.7536,11.7536,422068.0
2025-05-20 11:20:00,12.04,12.05,12.02,12.04,304809.0,11.7536,11.7634,11.7341,11.7536,304809.0
2025-05-20 11:30:00,12.04,12.04,12.01,12.01,365180.0,11.7536,11.7536,11.7243,11.7243,365180.0
2025-05-20 11:40:00,12.02,12.03,12.01,12.01,188543.0,11.7341,11.7439,11.7243,11.7243,188543.0
2025-05-20 11:50:00,12.02,12.04,12.01,12.03,252598.0,11.7341,11.7536,11.7243,11.7439,252598.0
2025-05-20 12:00:00,12.03,12.05,12.02,12.04,194447.0,11.7439,11.7634,11.7341,11.7536,194447.0
2025-05-20 12:10:00,12.04,12.04,12.01,12.04,227846.0,11.7536,11.7536,11.7243,11.7536,227846.0
2025-05-20 12:20:00,12.03,12.06,12.03,12.06,324328.0,11.7439,11.7732,11.7439,11.7732,324328.0
2025-05-20 12:30:00,12.06,12.07,12.03,12.04,300271.0,11.7732,11.7829,11.7439,11.7536,300271.0
2025-05-20 12:40:00,12.05,12.06,12.04,12.06,299828.0,11.7634,11.7732,11.7536,11.7732,299828.0
2025-05-20 12:50:00,12.05,12.07,12.05,12.07,240888.0,11.7634,11.7829,11.7634,11.7829,240888.0
2025-05-20 13:00:00,12.07,12.07,12.05,12.05,224642.0,11.7829,11.7829,11.7634,11.7634,224642.0
2025-05-20 13:10:00,12.06,12.07,12.04,12.04,195124.0,11.7732,11.7829,11.7536,11.7536,195124.0
2025-05-20 13:20:00,12.04,12.05,12.03,12.04,116977.0,11.7536,11.7634,11.7439,11.7536,116977.0
2025-05-20 13:30:00,12.04,12.04,12.02,12.02,184908.0,11.7536,11.7536,11.7341,11.7341,184908.0
2025-05-20 13:40:00,12.03,12.04,12.02,12.04,96658.0,11.7439,11.7536,11.7341,11.7536,96658.0
2025-05-20 13:50:00,12.04,12.04,12.02,12.02,254413.0,11.7536,11.7536,11.7341,11.7341,254413.0
2025-05-20 14:00:00,12.02,12.03,12.01,12.02,197896.0,11.7341,11.7439,11.7243,11.7341,197896.0
2025-05-20 14:10:00,12.02,12.02,11.98,12.0,296871.0,11.7341,11.7341,11.6951,11.7146,296871.0
2025-05-20 14:20:00,12.0,12.0,11.97,11.99,219538.0,11.7146,11.7146,11.6853,11.7048,219538.0
2025-05-20 14:30:00,11.98,12.0,11.97,12.0,206055.0,11.6951,11.7146,11.6853,11.7146,206055.0
2025-05-20 14:40:00,11.99,12.0,11.98,11.99,129208.0,11.7048,11.7146,11.6951,11.7048,129208.0
2025-05-20 14:50:00,11.99,12.01,11.98,12.0,180845.0,11.7048,11.7243,11.6951,11.7146,180845.0
2025-05-20 15:00:00,12.0,12.0,11.97,12.0,274093.0,11.7146,11.7146,11.6853,11.7146,274093.0
2025-05-20 15:10:00,11.99,12.01,11.99,12.0,220161.0,11.7048,11.7243,11.7048,11.7146,220161.0
2025-05-20 15:20:00,12.0,12.04,11.99,12.03,332028.0,11.7146,11.7536,11.7048,11.7439,332028.0
2025-05-20 15:30:00,12.04,12.04,12.02,12.04,302777.0,11.7536,11.7536,11.7341,11.7536,302777.0
2025-05-20 15:40:00,12.04,12.04,12.01,12.03,318085.0,11.7536,11.7536,11.7243,11.7439,318085.0
2025-05-20 15:50:00,12.02,12.03,12.0,12.03,740746.0,11.7341,11.7439,11.7146,11.7439,740746.0
2025-05-21 09:30:00,12.09,12.1,12.04,12.05,397934.0,11.8024,11.8122,11.7536,11.7634,397934.0
2025-05-21 09:40:00,12.06,12.09,12.04,12.04,277559.0,11.7732,11.8024,11.7536,11.7536,277559.0
2025-05-21 09:50:00,12.04,12.09,12.04,12.08,233573.0,11.7536,11.8024,11.7536,11.7927,233573.0
2025-05-21 10:00:00,12.09,12.1,12.03,12.04,292414.0,11.8024,11.8122,11.7439,11.7536,292414.0
2025-05-21 10:10:00,12.04,12.06,12.01,12.02,335863.0,11.7536,11.7732,11.7243,11.7341,335863.0
2025-05-21 10:20:00,12.02,12.03,12.0,12.03,336234.0,11.7341,11.7439,11.7146,11.7439,336234.0
2025-05-21 10:30:00,12.02,12.03,11.99,12.02,326229.0,11.7341,11.7439,11.7048,11.7341,326229.0
2025-05-21 10:40:00,12.02,12.05,12.01,12.02,551371.0,11.7341,11.7634,11.7243,11.7341,551371.0
2025-05-21 10:50:00,12.02,12.06,12.01,12.04,572186.0,11.7341,11.7732,11.7243,11.7536,572186.0
2025-05-21 11:00:00,12.04,12.06,12.02,12.05,521560.0,11.7536,11.7732,11.7341,11.7634,521560.0
2025-05-21 11:10:00,12.05,12.07,12.04,12.05,400028.0,11.7634,11.7829,11.7536,11.7634,400028.0
2025-05-21 11:20:00,12.04,12.05,12.02,12.03,363438.0,11.7536,11.7634,11.7341,11.7439,363438.0
2025-05-21 11:30:00,12.03,12.04,12.0,12.0,333678.0,11.7439,11.7536,11.7146,11.7146,333678.0
2025-05-21 11:40:00,12.0,12.01,11.96,11.99,385054.0,11.7146,11.7243,11.6755,11.7048,385054.0
2025-05-21 11:50:00,11.99,12.02,11.98,11.99,462647.0,11.7048,11.7341,11.6951,11.7048,462647.0
2025-05-21 12:00:00,11.98,12.0,11.97,11.99,288634.0,11.6951,11.7146,11.6853,11.7048,288634.0
2025-05-21 12:10:00,11.99,12.01,11.97,11.98,354597.0,11.7048,11.7243,11.6853,11.6951,354597.0
2025-05-21 12:20:00,11.98,12.01,11.97,12.01,366239.0,11.6951,11.7243,11.6853,11.7243,366239.0
2025-05-21 12:30:00,12.01,12.03,12.0,12.03,335810.0,11.7243,11.7439,11.7146,11.7439,335810.0
2025-05-21 12:40:00,12.03,12.04,12.01,12.04,390089.0,11.7439,11.7536,11.7243,11.7536,390089.0
2025-05-21 12:50:00,12.04,12.05,12.03,12.04,386770.0,11.7536,11.7634,11.7439,11.7536,386770.0
2025-05-21 13:00:00,12.05,12.08,12.04,12.05,311631.0,11.7634,11.7927,11.7536,11.7634,311631.0
2025-05-21 13:10:00,12.05,12.07,12.0,12.02,299834.0,11.7634,11.7829,11.7146,11.7341,299834.0
2025-05-21 13:20:00,12.02,12.02,11.96,11.98,425493.0,11.7341,11.7341,11.6755,11.6951,425493.0
2025-05-21 13:30:00,11.97,12.05,11.95,12.05,502816.0,11.6853,11.7634,11.6658,11.7634,502816.0
2025-05-21 13:40:00,12.04,12.05,12.01,12.03,182044.0,11.7536,11.7634,11.7243,11.7439,182044.0
2025-05-21 13:50:00,12.02,12.03,11.98,11.99,321297.0,11.7341,11.7439,11.6951,11.7048,321297.0
2025-05-21 14:00:00,11.98,11.99,11.95,11.97,240665.0,11.6951,11.7048,11.6658,11.6853,240665.0
2025-05-21 14:10:00,11.97,11.97,11.95,11.95,211729.0,11.6853,11.6853,11.6658,11.6658,211729.0
2025-05-21 14:20:00,11.96,11.96,11.93,11.95,186709.0,11.6755,11.6755,11.6462,11.6658,186709.0
2025-05-21 14:30:00,11.96,11.97,11.94,11.96,175329.0,11.6755,11.6853,11.656,11.6755,175329.0
2025-05-21 14:40:00,11.96,11.97,11.95,11.96,159154.0,11.6755,11.6853,11.6658,11.6755,159154.0
2025-05-21 14:50:00,11.96,11.96,11.94,11.95,288796.0,11.6755,11.6755,11.656,11.6658,288796.0
2025-05-21 15:00:00,11.95,11.96,11.94,11.94,354206.0,11.6658,11.6755,11.656,11.656,354206.0
2025-05-21 15:10:00,11.95,11.98,11.94,11.98,211089.0,11.6658,11.6951,11.656,11.6951,211089.0
2025-05-21 15:20:00,11.98,11.98,11.95,11.96,295908.0,11.6951,11.6951,11.6658,11.6755,295908.0
2025-05-21 15:30:00,11.96,11.97,11.95,11.96,421355.0,11.6755,11.6853,11.6658,11.6755,421355.0
2025-05-21 15:40:00,11.96,11.98,11.94,11.95,721633.0,11.6755,11.6951,11.656,11.6658,721633.0
2025-05-21 15:50:00,11.94,11.95,11.9,11.91,1362055.0,11.656,11.6658,11.617,11.6267,1362055.0
2025-05-22 09:30:00,11.84,11.87,11.74,11.75,1185189.0,11.5584,11.5877,11.4608,11.4705,1185189.0
2025-05-22 09:40:00,11.75,11.79,11.7,11.71,1137764.0,11.4705,11.5096,11.4217,11.4315,1137764.0
2025-05-22 09:50:00,11.71,11.77,11.7,11.71,628835.0,11.4315,11.4901,11.4217,11.4315,628835.0
2025-05-22 10:00:00,11.7,11.74,11.67,11.71,1335580.0,11.4217,11.4608,11.3924,11.4315,1335580.0
2025-05-22 10:10:00,11.71,11.73,11.68,11.73,667995.0,11.4315,11.451,11.4022,11.451,667995.0
2025-05-22 10:20:00,11.73,11.73,11.7,11.71,460868.0,11.451,11.451,11.4217,11.4315,460868.0
2025-05-22 10:30:00,11.71,11.72,11.69,11.71,678718.0,11.4315,11.4412,11.412,11.4315,678718.0
2025-05-22 10:40:00,11.71,11.74,11.7,11.71,425931.0,11.4315,11.4608,11.4217,11.4315,425931.0
2025-05-22 10:50:00,11.71,11.73,11.7,11.71,598896.0,11.4315,11.451,11.4217,11.4315,598896.0
2025-05-22 11:00:00,11.71,11.75,11.71,11.75,651283.0,11.4315,11.4705,11.4315,11.4705,651283.0
2025-05-22 11:10:00,11.75,11.79,11.74,11.79,598771.0,11.4705,11.5096,11.4608,11.5096,598771.0
2025-05-22 11:20:00,11.79,11.81,11.78,11.78,345116.0,11.5096,11.5291,11.4998,11.4998,345116.0
2025-05-22 11:30:00,11.79,11.81,11.77,11.8,534043.0,11.5096,11.5291,11.4901,11.5193,534043.0
2025-05-22 11:40:00,11.8,11.81,11.78,11.79,473718.0,11.5193,11.5291,11.4998,11.5096,473718.0
2025-05-22 11:50:00,11.79,11.8,11.78,11.79,140577.0,11.5096,11.5193,11.4998,11.5096,140577.0
2025-05-22 12:00:00,11.79,12.0,11.78,11.85,1280771.0,11.5096,11.7146,11.4998,11.5681,1280771.0
2025-05-22 12:10:00,11.84,12.0,11.84,11.88,4330347.0,11.5584,11.7146,11.5584,11.5974,4330347.0
2025-05-22 12:20:00,11.88,11.9,11.86,11.89,554946.0,11.5974,11.617,11.5779,11.6072,554946.0
2025-05-22 12:30:00,11.89,11.89,11.86,11.87,303665.0,11.6072,11.6072,11.5779,11.5877,303665.0
2025-05-22 12:40:00,11.87,11.87,11.83,11.84,257851.0,11.5877,11.5877,11.5486,11.5584,257851.0
2025-05-22 12:50:00,11.84,11.85,11.8,11.81,137570.0,11.5584,11.5681,11.5193,11.5291,137570.0
2025-05-22 13:00:00,11.81,11.83,11.8,11.81,198843.0,11.5291,11.5486,11.5193,11.5291,198843.0
2025-05-22 13:10:00,11.81,11.87,11.8,11.85,389235.0,11.5291,11.5877,11.5193,11.5681,389235.0
2025-05-22 13:20:00,11.84,11.91,11.84,11.89,436115.0,11.5584,11.6267,11.5584,11.6072,436115.0
2025-05-22 13:30:00,11.88,11.91,11.87,11.91,189190.0,11.5974,11.6267,11.5877,11.6267,189190.0
2025-05-22 13:40:00,11.91,11.92,11.89,11.9,413272.0,11.6267,11.6365,11.6072,11.617,413272.0
2025-05-22 13:50:00,11.9,11.93,11.89,11.9,216241.0,11.617,11.6462,11.6072,11.617,216241.0
2025-05-22 14:00:00,11.91,11.91,11.87,11.88,183870.0,11.6267,11.6267,11.5877,11.5974,183870.0
2025-05-22 14:10:00,11.88,11.89,11.87,11.88,135645.0,11.5974,11.6072,11.5877,11.5974,135645.0
2025-05-22 14:20:00,11.89,11.91,11.88,11.9,197336.0,11.6072,11.6267,11.5974,11.617,197336.0
2025-05-22 14:30:00,11.89,11.92,11.84,11.86,314172.0,11.6072,11.6365,11.5584,11.5779,314172.0
2025-05-22 14:40:00,11.85,11.87,11.83,11.85,324845.0,11.5681,11.5877,11.5486,11.5681,324845.0
2025-05-22 14:50:00,11.85,11.85,11.8,11.81,624895.0,11.5681,11.5681,11.5193,11.5291,624895.0
2025-05-22 15:00:00,11.8,11.86,11.78,11.83,634054.0,11.5193,11.5779,11.4998,11.5486,634054.0
2025-05-22 15:10:00,11.83,11.85,11.82,11.82,586867.0,11.5486,11.5681,11.5389,11.5389,586867.0
2025-05-22 15:20:00,11.83,11.85,11.82,11.85,377652.0,11.5486,11.5681,11.5389,11.5681,377652.0
2025-05-22 15:30:00,11.85,11.85,11.82,11.84,333030.0,11.5681,11.5681,11.5389,11.5584,333030.0
2025-05-22 15:40:00,11.84,11.84,11.8,11.83,830785.0,11.5584,11.5584,11.5193,11.5486,830785.0
2025-05-22 15:50:00,11.84,11.86,11.81,11.82,1695251.0,11.5584,11.5779,11.5291,11.5389,1695251.0
2025-05-23 09:30:00,11.59,11.66,11.56,11.65,1062651.0,11.3143,11.3827,11.285,11.3729,1062651.0
2025-05-23 09:40:00,11.64,11.66,11.61,11.64,576886.0,11.3631,11.3827,11.3339,11.3631,576886.0
2025-05-23 09:50:00,11.64,11.67,11.61,11.62,521120.0,11.3631,11.3924,11.3339,11.3436,521120.0
2025-05-23 10:00:00,11.62,11.68,11.61,11.66,476362.0,11.3436,11.4022,11.3339,11.3827,476362.0
2025-05-23 10:10:00,11.66,11.68,11.64,11.66,458036.0,11.3827,11.4022,11.3631,11.3827,458036.0
2025-05-23 10:20:00,11.66,11.72,11.65,11.7,569274.0,11.3827,11.4412,11.3729,11.4217,569274.0
2025-05-23 10:30:00,11.71,11.72,11.69,11.7,571472.0,11.4315,11.4412,11.412,11.4217,571472.0
2025-05-23 10:40:00,11.7,11.73,11.69,11.73,372201.0,11.4217,11.451,11.412,11.451,372201.0
2025-05-23 10:50:00,11.72,11.73,11.67,11.68,247061.0,11.4412,11.451,11.3924,11.4022,247061.0
2025-05-23 11:00:00,11.68,11.71,11.68,11.7,359733.0,11.4022,11.4315,11.4022,11.4217,359733.0
2025-05-23 11:10:00,11.7,11.71,11.68,11.71,276585.0,11.4217,11.4315,11.4022,11.4315,276585.0
2025-05-23 11:20:00,11.71,11.73,11.69,11.73,288389.0,11.4315,11.451,11.412,11.451,288389.0
2025-05-23 11:30:00,11.73,11.74,11.71,11.73,274454.0,11.451,11.4608,11.4315,11.451,274454.0
2025-05-23 11:40:00,11.73,11.75,11.72,11.73,393801.0,11.451,11.4705,11.4412,11.451,393801.0
2025-05-23 11:50:00,11.74,11.75,11.69,11.7,418870.0,11.4608,11.4705,11.412,11.4217,418870.0
2025-05-23 12:00:00,11.7,11.73,11.69,11.71,667891.0,11.4217,11.451,11.412,11.4315,667891.0
2025-05-23 12:10:00,11.71,11.73,11.71,11.73,309931.0,11.4315,11.451,11.4315,11.451,309931.0
2025-05-23 12:20:00,11.72,11.76,11.72,11.75,313827.0,11.4412,11.4803,11.4412,11.4705,313827.0
2025-05-23 12:30:00,11.74,11.75,11.72,11.75,252024.0,11.4608,11.4705,11.4412,11.4705,252024.0
2025-05-23 12:40:00,11.75,11.76,11.72,11.73,491651.0,11.4705,11.4803,11.4412,11.451,491651.0
2025-05-23 12:50:00,11.74,11.74,11.7,11.71,356657.0,11.4608,11.4608,11.4217,11.4315,356657.0
2025-05-23 13:00:00,11.71,11.73,11.69,11.73,479191.0,11.4315,11.451,11.412,11.451,479191.0
2025-05-23 13:10:00,11.73,11.76,11.72,11.76,494107.0,11.451,11.4803,11.4412,11.4803,494107.0
2025-05-23 13:20:00,11.76,11.77,11.74,11.75,424701.0,11.4803,11.4901,11.4608,11.4705,424701.0
2025-05-23 13:30:00,11.75,11.76,11.73,11.76,197938.0,11.4705,11.4803,11.451,11.4803,197938.0
2025-05-23 13:40:00,11.75,11.76,11.73,11.73,144468.0,11.4705,11.4803,11.451,11.451,144468.0
2025-05-23 13:50:00,11.74,11.76,11.72,11.73,203924.0,11.4608,11.4803,11.4412,11.451,203924.0
2025-05-23 14:00:00,11.73,11.77,11.72,11.77,490640.0,11.451,11.4901,11.4412,11.4901,490640.0
2025-05-23 14:10:00,11.76,11.79,11.75,11.78,339109.0,11.4803,11.5096,11.4705,11.4998,339109.0
2025-05-23 14:20:00,11.78,11.8,11.75,11.78,583949.0,11.4998,11.5193,11.4705,11.4998,583949.0
2025-05-23 14:30:00,11.78,11.84,11.77,11.82,1141136.0,11.4998,11.5584,11.4901,11.5389,1141136.0
2025-05-23 14:40:00,11.81,11.83,11.8,11.8,307966.0,11.5291,11.5486,11.5193,11.5193,307966.0
2025-05-23 14:50:00,11.8,11.81,11.79,11.8,182054.0,11.5193,11.5291,11.5096,11.5193,182054.0
2025-05-23 15:00:00,11.8,11.81,11.79,11.79,176375.0,11.5193,11.5291,11.5096,11.5096,176375.0
2025-05-23 15:10:00,11.8,11.83,11.79,11.79,496544.0,11.5193,11.5486,11.5096,11.5096,496544.0
2025-05-23 15:20:00,11.8,11.8,11.78,11.79,239838.0,11.5193,11.5193,11.4998,11.5096,239838.0
2025-05-23 15:30:00,11.79,11.83,11.77,11.83,603872.0,11.5096,11.5486,11.4901,11.5486,603872.0
2025-05-23 15:40:00,11.83,11.84,11.82,11.84,394235.0,11.5486,11.5584,11.5389,11.5584,394235.0
2025-05-23 15:50:00,11.84,11.86,11.81,11.84,1386932.0,11.5584,11.5779,11.5291,11.5584,1386932.0
2025-05-27 09:30:00,11.95,11.96,11.9,11.94,675657.0,11.6658,11.6755,11.617,11.656,675657.0
2025-05-27 09:40:00,11.94,11.95,11.9,11.91,301521.0,11.656,11.6658,11.617,11.6267,301521.0
2025-05-27 09:50:00,11.91,11.93,11.88,11.92,409738.0,11.6267,11.6462,11.5974,11.6365,409738.0
2025-05-27 10:00:00,11.91,11.96,11.89,11.93,371723.0,11.6267,11.6755,11.6072,11.6462,371723.0
2025-05-27 10:10:00,11.93,11.94,11.91,11.94,177944.0,11.6462,11.656,11.6267,11.656,177944.0
2025-05-27 10:20:00,11.94,11.96,11.91,11.92,302667.0,11.656,11.6755,11.6267,11.6365,302667.0
2025-05-27 10:30:00,11.92,11.93,11.88,11.9,315561.0,11.6365,11.6462,11.5974,11.617,315561.0
2025-05-27 10:40:00,11.91,11.93,11.9,11.92,380823.0,11.6267,11.6462,11.617,11.6365,380823.0
2025-05-27 10:50:00,11.92,11.93,11.89,11.89,200640.0,11.6365,11.6462,11.6072,11.6072,200640.0
2025-05-27 11:00:00,11.9,11.91,11.89,11.91,225357.0,11.617,11.6267,11.6072,11.6267,225357.0
2025-05-27 11:10:00,11.91,11.91,11.88,11.9,493389.0,11.6267,11.6267,11.5974,11.617,493389.0
2025-05-27 11:20:00,11.9,11.92,11.89,11.92,429752.0,11.617,11.6365,11.6072,11.6365,429752.0
2025-05-27 11:30:00,11.92,11.92,11.9,11.92,229295.0,11.6365,11.6365,11.617,11.6365,229295.0
2025-05-27 11:40:00,11.92,11.92,11.89,11.89,279094.0,11.6365,11.6365,11.6072,11.6072,279094.0
2025-05-27 11:50:00,11.9,11.91,11.88,11.89,178859.0,11.617,11.6267,11.5974,11.6072,178859.0
2025-05-27 12:00:00,11.9,11.93,11.89,11.93,372941.0,11.617,11.6462,11.6072,11.6462,372941.0
2025-05-27 12:10:00,11.93,11.93,11.92,11.93,87339.0,11.6462,11.6462,11.6365,11.6462,87339.0
2025-05-27 12:20:00,11.93,11.94,11.92,11.92,271830.0,11.6462,11.656,11.6365,11.6365,271830.0
2025-05-27 12:30:00,11.92,11.93,11.91,11.93,169004.0,11.6365,11.6462,11.6267,11.6462,169004.0
2025-05-27 12:40:00,11.93,11.93,11.89,11.89,258947.0,11.6462,11.6462,11.6072,11.6072,258947.0
2025-05-27 12:50:00,11.9,11.9,11.88,11.89,108574.0,11.617,11.617,11.5974,11.6072,108574.0
2025-05-27 13:00:00,11.88,11.89,11.88,11.88,182253.0,11.5974,11.6072,11.5974,11.5974,182253.0
2025-05-27 13:10:00,11.88,11.91,11.88,11.91,354944.0,11.5974,11.6267,11.5974,11.6267,354944.0
2025-05-27 13:20:00,11.91,11.92,11.9,11.91,113252.0,11.6267,11.6365,11.617,11.6267,113252.0
2025-05-27 13:30:00,11.91,11.92,11.9,11.91,238608.0,11.6267,11.6365,11.617,11.6267,238608.0
2025-05-27 13:40:00,11.91,11.92,11.9,11.92,115138.0,11.6267,11.6365,11.617,11.6365,115138.0
2025-05-27 13:50:00,11.92,11.94,11.91,11.93,144329.0,11.6365,11.656,11.6267,11.6462,144329.0
2025-05-27 14:00:00,11.93,11.94,11.92,11.94,95009.0,11.6462,11.656,11.6365,11.656,95009.0
2025-05-27 14:10:00,11.94,11.95,11.93,11.94,134967.0,11.656,11.6658,11.6462,11.656,134967.0
2025-05-27 14:20:00,11.93,11.95,11.93,11.94,95470.0,11.6462,11.6658,11.6462,11.656,95470.0
2025-05-27 14:30:00,11.95,11.95,11.93,11.94,188860.0,11.6658,11.6658,11.6462,11.656,188860.0
2025-05-27 14:40:00,11.94,11.94,11.93,11.94,102365.0,11.656,11.656,11.6462,11.656,102365.0
2025-05-27 14:50:00,11.94,11.94,11.92,11.93,166199.0,11.656,11.656,11.6365,11.6462,166199.0
2025-05-27 15:00:00,11.93,11.95,11.92,11.95,183215.0,11.6462,11.6658,11.6365,11.6658,183215.0
2025-05-27 15:10:00,11.94,11.95,11.93,11.94,99709.0,11.656,11.6658,11.6462,11.656,99709.0
2025-05-27 15:20:00,11.94,11.94,11.92,11.93,82896.0,11.656,11.656,11.6365,11.6462,82896.0
2025-05-27 15:30:00,11.93,11.95,11.92,11.95,213644.0,11.6462,11.6658,11.6365,11.6658,213644.0
2025-05-27 15:40:00,11.95,11.95,11.93,11.94,354747.0,11.6658,11.6658,11.6462,11.656,354747.0
2025-05-27 15:50:00,11.94,11.94,11.91,11.92,1348021.0,11.656,11.656,11.6267,11.6365,1348021.0
2025-05-28 09:30:00,11.94,11.95,11.87,11.88,518810.0,11.656,11.6658,11.5877,11.5974,518810.0
2025-05-28 09:40:00,11.87,11.88,11.79,11.79,724191.0,11.5877,11.5974,11.5096,11.5096,724191.0
2025-05-28 09:50:00,11.79,11.81,11.78,11.8,322191.0,11.5096,11.5291,11.4998,11.5193,322191.0
2025-05-28 10:00:00,11.8,11.83,11.78,11.8,421379.0,11.5193,11.5486,11.4998,11.5193,421379.0
2025-05-28 10:10:00,11.8,11.8,11.77,11.78,228117.0,11.5193,11.5193,11.4901,11.4998,228117.0
2025-05-28 10:20:00,11.78,11.8,11.75,11.79,337786.0,11.4998,11.5193,11.4705,11.5096,337786.0
2025-05-28 10:30:00,11.79,11.8,11.76,11.79,295549.0,11.5096,11.5193,11.4803,11.5096,295549.0
2025-05-28 10:40:00,11.79,11.79,11.76,11.77,325451.0,11.5096,11.5096,11.4803,11.4901,325451.0
2025-05-28 10:50:00,11.77,11.77,11.74,11.76,547991.0,11.4901,11.4901,11.4608,11.4803,547991.0
2025-05-28 11:00:00,11.76,11.79,11.75,11.77,358036.0,11.4803,11.5096,11.4705,11.4901,358036.0
2025-05-28 11:10:00,11.77,11.77,11.75,11.76,324607.0,11.4901,11.4901,11.4705,11.4803,324607.0
2025-05-28 11:20:00,11.77,11.78,11.75,11.75,304592.0,11.4901,11.4998,11.4705,11.4705,304592.0
2025-05-28 11:30:00,11.75,11.77,11.73,11.76,408772.0,11.4705,11.4901,11.451,11.4803,408772.0
2025-05-28 11:40:00,11.77,11.78,11.75,11.77,386976.0,11.4901,11.4998,11.4705,11.4901,386976.0
2025-05-28 11:50:00,11.77,11.77,11.74,11.75,129669.0,11.4901,11.4901,11.4608,11.4705,129669.0
2025-05-28 12:00:00,11.75,11.76,11.74,11.76,421640.0,11.4705,11.4803,11.4608,11.4803,421640.0
2025-05-28 12:10:00,11.76,11.76,11.73,11.74,317222.0,11.4803,11.4803,11.451,11.4608,317222.0
2025-05-28 12:20:00,11.74,11.76,11.73,11.75,304567.0,11.4608,11.4803,11.451,11.4705,304567.0
2025-05-28 12:30:00,11.75,11.76,11.74,11.75,415998.0,11.4705,11.4803,11.4608,11.4705,415998.0
2025-05-28 12:40:00,11.75,11.76,11.73,11.76,295581.0,11.4705,11.4803,11.451,11.4803,295581.0
2025-05-28 12:50:00,11.76,11.76,11.75,11.76,446553.0,11.4803,11.4803,11.4705,11.4803,446553.0
2025-05-28 13:00:00,11.76,11.79,11.75,11.78,819962.0,11.4803,11.5096,11.4705,11.4998,819962.0
2025-05-28 13:10:00,11.78,11.82,11.77,11.81,560275.0,11.4998,11.5389,11.4901,11.5291,560275.0
2025-05-28 13:20:00,11.82,11.82,11.77,11.78,304767.0,11.5389,11.5389,11.4901,11.4998,304767.0
2025-05-28 13:30:00,11.79,11.79,11.77,11.79,333097.0,11.5096,11.5096,11.4901,11.5096,333097.0
2025-05-28 13:40:00,11.79,11.8,11.77,11.79,339649.0,11.5096,11.5193,11.4901,11.5096,339649.0
2025-05-28 13:50:00,11.79,11.8,11.77,11.78,215008.0,11.5096,11.5193,11.4901,11.4998,215008.0
2025-05-28 14:00:00,11.77,11.79,11.76,11.78,397950.0,11.4901,11.5096,11.4803,11.4998,397950.0
2025-05-28 14:10:00,11.78,11.79,11.77,11.78,167441.0,11.4998,11.5096,11.4901,11.4998,167441.0
2025-05-28 14:20:00,11.78,11.79,11.77,11.79,288342.0,11.4998,11.5096,11.4901,11.5096,288342.0
2025-05-28 14:30:00,11.78,11.79,11.77,11.78,215607.0,11.4998,11.5096,11.4901,11.4998,215607.0
2025-05-28 14:40:00,11.77,11.79,11.76,11.79,329274.0,11.4901,11.5096,11.4803,11.5096,329274.0
2025-05-28 14:50:00,11.79,11.79,11.73,11.76,541528.0,11.5096,11.5096,11.451,11.4803,541528.0
2025-05-28 15:00:00,11.76,11.77,11.74,11.77,731413.0,11.4803,11.4901,11.4608,11.4901,731413.0
2025-05-28 15:10:00,11.77,11.77,11.74,11.76,357814.0,11.4901,11.4901,11.4608,11.4803,357814.0
2025-05-28 15:20:00,11.76,11.76,11.74,11.75,175502.0,11.4803,11.4803,11.4608,11.4705,175502.0
2025-05-28 15:30:00,11.75,11.76,11.72,11.73,369270.0,11.4705,11.4803,11.4412,11.451,369270.0
2025-05-28 15:40:00,11.73,11.73,11.71,11.73,419603.0,11.451,11.451,11.4315,11.451,419603.0
2025-05-28 15:50:00,11.73,11.74,11.7,11.72,1482649.0,11.451,11.4608,11.4217,11.4412,1482649.0
2025-05-29 09:30:00,11.74,11.74,11.61,11.62,811458.0,11.4608,11.4608,11.3339,11.3436,811458.0
2025-05-29 09:40:00,11.62,11.71,11.61,11.7,594272.0,11.3436,11.4315,11.3339,11.4217,594272.0
2025-05-29 09:50:00,11.7,11.73,11.67,11.69,287379.0,11.4217,11.451,11.3924,11.412,287379.0
2025-05-29 10:00:00,11.68,11.71,11.66,11.67,263908.0,11.4022,11.4315,11.3827,11.3924,263908.0
2025-05-29 10:10:00,11.67,11.71,11.66,11.7,239507.0,11.3924,11.4315,11.3827,11.4217,239507.0
2025-05-29 10:20:00,11.69,11.74,11.69,11.72,429230.0,11.412,11.4608,11.412,11.4412,429230.0
2025-05-29 10:30:00,11.71,11.73,11.69,11.7,849442.0,11.4315,11.451,11.412,11.4217,849442.0
2025-05-29 10:40:00,11.7,11.73,11.68,11.73,561643.0,11.4217,11.451,11.4022,11.451,561643.0
2025-05-29 10:50:00,11.73,11.76,11.72,11.75,271402.0,11.451,11.4803,11.4412,11.4705,271402.0
2025-05-29 11:00:00,11.76,11.76,11.73,11.75,271286.0,11.4803,11.4803,11.451,11.4705,271286.0
2025-05-29 11:10:00,11.75,11.76,11.73,11.74,229670.0,11.4705,11.4803,11.451,11.4608,229670.0
2025-05-29 11:20:00,11.74,11.75,11.73,11.74,252999.0,11.4608,11.4705,11.451,11.4608,252999.0
2025-05-29 11:30:00,11.74,11.74,11.7,11.71,183656.0,11.4608,11.4608,11.4217,11.4315,183656.0
2025-05-29 11:40:00,11.7,11.72,11.69,11.71,282825.0,11.4217,11.4412,11.412,11.4315,282825.0
2025-05-29 11:50:00,11.7,11.72,11.68,11.69,242451.0,11.4217,11.4412,11.4022,11.412,242451.0
2025-05-29 12:00:00,11.69,11.71,11.67,11.7,313439.0,11.412,11.4315,11.3924,11.4217,313439.0
2025-05-29 12:10:00,11.7,11.72,11.69,11.72,295111.0,11.4217,11.4412,11.412,11.4412,295111.0
2025-05-29 12:20:00,11.72,11.73,11.71,11.71,117501.0,11.4412,11.451,11.4315,11.4315,117501.0
2025-05-29 12:30:00,11.71,11.72,11.71,11.72,67961.0,11.4315,11.4412,11.4315,11.4412,67961.0
2025-05-29 12:40:00,11.71,11.72,11.69,11.7,446834.0,11.4315,11.4412,11.412,11.4217,446834.0
2025-05-29 12:50:00,11.7,11.72,11.69,11.71,289692.0,11.4217,11.4412,11.412,11.4315,289692.0
2025-05-29 13:00:00,11.71,11.72,11.69,11.7,136382.0,11.4315,11.4412,11.412,11.4217,136382.0
2025-05-29 13:10:00,11.7,11.72,11.7,11.71,175374.0,11.4217,11.4412,11.4217,11.4315,175374.0
2025-05-29 13:20:00,11.72,11.72,11.7,11.7,127995.0,11.4412,11.4412,11.4217,11.4217,127995.0
2025-05-29 13:30:00,11.7,11.72,11.7,11.71,496892.0,11.4217,11.4412,11.4217,11.4315,496892.0
2025-05-29 13:40:00,11.71,11.75,11.71,11.73,373573.0,11.4315,11.4705,11.4315,11.451,373573.0
2025-05-29 13:50:00,11.73,11.73,11.71,11.71,366216.0,11.451,11.451,11.4315,11.4315,366216.0
2025-05-29 14:00:00,11.71,11.72,11.71,11.71,826339.0,11.4315,11.4412,11.4315,11.4315,826339.0
2025-05-29 14:10:00,11.71,11.72,11.71,11.71,635034.0,11.4315,11.4412,11.4315,11.4315,635034.0
2025-05-29 14:20:00,11.71,11.72,11.7,11.71,577015.0,11.4315,11.4412,11.4217,11.4315,577015.0
2025-05-29 14:30:00,11.71,11.75,11.7,11.75,559657.0,11.4315,11.4705,11.4217,11.4705,559657.0
2025-05-29 14:40:00,11.75,11.75,11.72,11.74,827155.0,11.4705,11.4705,11.4412,11.4608,827155.0
2025-05-29 14:50:00,11.74,11.74,11.72,11.73,189442.0,11.4608,11.4608,11.4412,11.451,189442.0
2025-05-29 15:00:00,11.72,11.75,11.72,11.73,493746.0,11.4412,11.4705,11.4412,11.451,493746.0
2025-05-29 15:10:00,11.74,11.77,11.73,11.75,466486.0,11.4608,11.4901,11.451,11.4705,466486.0
2025-05-29 15:20:00,11.74,11.75,11.72,11.73,238683.0,11.4608,11.4705,11.4412,11.451,238683.0
2025-05-29 15:30:00,11.73,11.74,11.71,11.71,281681.0,11.451,11.4608,11.4315,11.4315,281681.0
2025-05-29 15:40:00,11.72,11.74,11.71,11.73,342664.0,11.4412,11.4608,11.4315,11.451,342664.0
2025-05-29 15:50:00,11.73,11.73,11.69,11.71,1378673.0,11.451,11.451,11.412,11.4315,1378673.0
2025-05-30 09:30:00,11.67,11.69,11.58,11.59,833781.0,11.3924,11.412,11.3046,11.3143,833781.0
2025-05-30 09:40:00,11.59,11.6,11.55,11.55,363533.0,11.3143,11.3241,11.2753,11.2753,363533.0
2025-05-30 09:50:00,11.55,11.57,11.54,11.54,329626.0,11.2753,11.2948,11.2655,11.2655,329626.0
2025-05-30 10:00:00,11.54,11.58,11.54,11.55,382465.0,11.2655,11.3046,11.2655,11.2753,382465.0
2025-05-30 10:10:00,11.56,11.57,11.54,11.55,382740.0,11.285,11.2948,11.2655,11.2753,382740.0
2025-05-30 10:20:00,11.55,11.56,11.53,11.54,252609.0,11.2753,11.285,11.2558,11.2655,252609.0
2025-05-30 10:30:00,11.55,11.59,11.54,11.57,465056.0,11.2753,11.3143,11.2655,11.2948,465056.0
2025-05-30 10:40:00,11.58,11.58,11.53,11.54,218775.0,11.3046,11.3046,11.2558,11.2655,218775.0
2025-05-30 10:50:00,11.53,11.54,11.51,11.53,284823.0,11.2558,11.2655,11.2362,11.2558,284823.0
2025-05-30 11:00:00,11.53,11.57,11.52,11.55,335640.0,11.2558,11.2948,11.246,11.2753,335640.0
2025-05-30 11:10:00,11.55,11.59,11.55,11.57,503213.0,11.2753,11.3143,11.2753,11.2948,503213.0
2025-05-30 11:20:00,11.57,11.61,11.56,11.6,249014.0,11.2948,11.3339,11.285,11.3241,249014.0
2025-05-30 11:30:00,11.6,11.61,11.56,11.59,234018.0,11.3241,11.3339,11.285,11.3143,234018.0
2025-05-30 11:40:00,11.59,11.6,11.56,11.59,327333.0,11.3143,11.3241,11.285,11.3143,327333.0
2025-05-30 11:50:00,11.59,11.61,11.58,11.6,284629.0,11.3143,11.3339,11.3046,11.3241,284629.0
2025-05-30 12:00:00,11.6,11.6,11.58,11.6,412910.0,11.3241,11.3241,11.3046,11.3241,412910.0
2025-05-30 12:10:00,11.6,11.61,11.57,11.58,263192.0,11.3241,11.3339,11.2948,11.3046,263192.0
2025-05-30 12:20:00,11.58,11.58,11.53,11.54,341138.0,11.3046,11.3046,11.2558,11.2655,341138.0
2025-05-30 12:30:00,11.53,11.59,11.53,11.59,315538.0,11.2558,11.3143,11.2558,11.3143,315538.0
2025-05-30 12:40:00,11.59,11.6,11.56,11.57,260478.0,11.3143,11.3241,11.285,11.2948,260478.0
2025-05-30 12:50:00,11.56,11.57,11.55,11.57,137201.0,11.285,11.2948,11.2753,11.2948,137201.0
2025-05-30 13:00:00,11.56,11.6,11.56,11.59,346651.0,11.285,11.3241,11.285,11.3143,346651.0
2025-05-30 13:10:00,11.59,11.6,11.57,11.58,182979.0,11.3143,11.3241,11.2948,11.3046,182979.0
2025-05-30 13:20:00,11.59,11.61,11.58,11.6,207907.0,11.3143,11.3339,11.3046,11.3241,207907.0
2025-05-30 13:30:00,11.61,11.63,11.6,11.61,96814.0,11.3339,11.3534,11.3241,11.3339,96814.0
2025-05-30 13:40:00,11.62,11.62,11.58,11.59,141152.0,11.3436,11.3436,11.3046,11.3143,141152.0
2025-05-30 13:50:00,11.6,11.6,11.58,11.59,75489.0,11.3241,11.3241,11.3046,11.3143,75489.0
2025-05-30 14:00:00,11.59,11.6,11.58,11.6,156360.0,11.3143,11.3241,11.3046,11.3241,156360.0
2025-05-30 14:10:00,11.6,11.62,11.59,11.62,159933.0,11.3241,11.3436,11.3143,11.3436,159933.0
2025-05-30 14:20:00,11.62,11.62,11.6,11.61,100716.0,11.3436,11.3436,11.3241,11.3339,100716.0
2025-05-30 14:30:00,11.6,11.61,11.59,11.6,75845.0,11.3241,11.3339,11.3143,11.3241,75845.0
2025-05-30 14:40:00,11.6,11.6,11.58,11.58,170022.0,11.3241,11.3241,11.3046,11.3046,170022.0
2025-05-30 14:50:00,11.59,11.6,11.58,11.59,128517.0,11.3143,11.3241,11.3046,11.3143,128517.0
2025-05-30 15:00:00,11.6,11.61,11.59,11.6,143898.0,11.3241,11.3339,11.3143,11.3241,143898.0
2025-05-30 15:10:00,11.6,11.6,11.59,11.6,106065.0,11.3241,11.3241,11.3143,11.3241,106065.0
2025-05-30 15:20:00,11.6,11.6,11.58,11.59,172701.0,11.3241,11.3241,11.3046,11.3143,172701.0
2025-05-30 15:30:00,11.59,11.6,11.56,11.57,358426.0,11.3143,11.3241,11.285,11.2948,358426.0
2025-05-30 15:40:00,11.57,11.57,11.55,11.55,262674.0,11.2948,11.2948,11.2753,11.2753,262674.0
2025-05-30 15:50:00,11.56,11.58,11.52,11.53,2004078.0,11.285,11.3046,11.246,11.2558,2004078.0
2025-06-02 09:30:00,11.75,11.78,11.66,11.72,887531.0,11.4705,11.4998,11.3827,11.4412,887531.0
2025-06-02 09:40:00,11.73,11.73,11.67,11.69,686144.0,11.451,11.451,11.3924,11.412,686144.0
2025-06-02 09:50:00,11.69,11.73,11.67,11.7,273952.0,11.412,11.451,11.3924,11.4217,273952.0
2025-06-02 10:00:00,11.69,11.72,11.66,11.69,327599.0,11.412,11.4412,11.3827,11.412,327599.0
2025-06-02 10:10:00,11.7,11.72,11.66,11.66,383762.0,11.4217,11.4412,11.3827,11.3827,383762.0
2025-06-02 10:20:00,11.67,11.71,11.66,11.7,530054.0,11.3924,11.4315,11.3827,11.4217,530054.0
2025-06-02 10:30:00,11.69,11.72,11.67,11.71,503715.0,11.412,11.4412,11.3924,11.4315,503715.0
2025-06-02 10:40:00,11.71,11.73,11.7,11.71,341139.0,11.4315,11.451,11.4217,11.4315,341139.0
2025-06-02 10:50:00,11.71,11.72,11.68,11.7,245084.0,11.4315,11.4412,11.4022,11.4217,245084.0
2025-06-02 11:00:00,11.7,11.7,11.6,11.61,549706.0,11.4217,11.4217,11.3241,11.3339,549706.0
2025-06-02 11:10:00,11.6,11.67,11.6,11.66,784578.0,11.3241,11.3924,11.3241,11.3827,784578.0
2025-06-02 11:20:00,11.66,11.67,11.63,11.63,165858.0,11.3827,11.3924,11.3534,11.3534,165858.0
2025-06-02 11:30:00,11.63,11.65,11.62,11.65,218211.0,11.3534,11.3729,11.3436,11.3729,218211.0
2025-06-02 11:40:00,11.65,11.65,11.63,11.63,219379.0,11.3729,11.3729,11.3534,11.3534,219379.0
2025-06-02 11:50:00,11.63,11.65,11.63,11.63,174758.0,11.3534,11.3729,11.3534,11.3534,174758.0
2025-06-02 12:00:00,11.63,11.65,11.61,11.62,251258.0,11.3534,11.3729,11.3339,11.3436,251258.0
2025-06-02 12:10:00,11.62,11.64,11.62,11.64,152499.0,11.3436,11.3631,11.3436,11.3631,152499.0
2025-06-02 12:20:00,11.63,11.66,11.63,11.66,169978.0,11.3534,11.3827,11.3534,11.3827,169978.0
2025-06-02 12:30:00,11.65,11.66,11.63,11.64,183252.0,11.3729,11.3827,11.3534,11.3631,183252.0
2025-06-02 12:40:00,11.63,11.65,11.62,11.65,134026.0,11.3534,11.3729,11.3436,11.3729,134026.0
2025-06-02 12:50:00,11.65,11.67,11.64,11.66,233705.0,11.3729,11.3924,11.3631,11.3827,233705.0
2025-06-02 13:00:00,11.65,11.66,11.62,11.63,205558.0,11.3729,11.3827,11.3436,11.3534,205558.0
2025-06-02 13:10:00,11.63,11.64,11.62,11.63,211287.0,11.3534,11.3631,11.3436,11.3534,211287.0
2025-06-02 13:20:00,11.62,11.63,11.58,11.59,299370.0,11.3436,11.3534,11.3046,11.3143,299370.0
2025-06-02 13:30:00,11.59,11.62,11.58,11.6,225955.0,11.3143,11.3436,11.3046,11.3241,225955.0
2025-06-02 13:40:00,11.61,11.61,11.58,11.59,162833.0,11.3339,11.3339,11.3046,11.3143,162833.0
2025-06-02 13:50:00,11.59,11.61,11.58,11.6,169105.0,11.3143,11.3339,11.3046,11.3241,169105.0
2025-06-02 14:00:00,11.6,11.61,11.54,11.54,511225.0,11.3241,11.3339,11.2655,11.2655,511225.0
2025-06-02 14:10:00,11.54,11.58,11.54,11.58,190013.0,11.2655,11.3046,11.2655,11.3046,190013.0
2025-06-02 14:20:00,11.58,11.61,11.57,11.6,463881.0,11.3046,11.3339,11.2948,11.3241,463881.0
2025-06-02 14:30:00,11.59,11.62,11.58,11.6,484691.0,11.3143,11.3436,11.3046,11.3241,484691.0
2025-06-02 14:40:00,11.59,11.61,11.59,11.61,186387.0,11.3143,11.3339,11.3143,11.3339,186387.0
2025-06-02 14:50:00,11.6,11.62,11.58,11.62,309652.0,11.3241,11.3436,11.3046,11.3436,309652.0
2025-06-02 15:00:00,11.62,11.64,11.6,11.63,397461.0,11.3436,11.3631,11.3241,11.3534,397461.0
2025-06-02 15:10:00,11.64,11.64,11.62,11.63,148879.0,11.3631,11.3631,11.3436,11.3534,148879.0
2025-06-02 15:20:00,11.63,11.64,11.62,11.63,156087.0,11.3534,11.3631,11.3436,11.3534,156087.0
2025-06-02 15:30:00,11.62,11.63,11.6,11.61,431815.0,11.3436,11.3534,11.3241,11.3339,431815.0
2025-06-02 15:40:00,11.61,11.62,11.58,11.59,4199032.0,11.3339,11.3436,11.3046,11.3143,4199032.0
2025-06-02 15:50:00,11.6,11.64,11.59,11.61,3630259.0,11.3241,11.3631,11.3143,11.3339,3630259.0
2025-06-03 09:30:00,11.37,11.37,11.26,11.34,3603082.0,11.0996,11.0996,10.9922,11.0703,3603082.0
2025-06-03 09:40:00,11.35,11.45,11.34,11.43,1243483.0,11.08,11.1777,11.0703,11.1581,1243483.0
2025-06-03 09:50:00,11.43,11.45,11.38,11.39,766026.0,11.1581,11.1777,11.1093,11.1191,766026.0
2025-06-03 10:00:00,11.4,11.45,11.39,11.44,819430.0,11.1289,11.1777,11.1191,11.1679,819430.0
2025-06-03 10:10:00,11.43,11.46,11.4,11.46,733862.0,11.1581,11.1874,11.1289,11.1874,733862.0
2025-06-03 10:20:00,11.46,11.51,11.45,11.51,1844370.0,11.1874,11.2362,11.1777,11.2362,1844370.0
2025-06-03 10:30:00,11.51,11.51,11.47,11.49,318905.0,11.2362,11.2362,11.1972,11.2167,318905.0
2025-06-03 10:40:00,11.49,11.52,11.48,11.5,323561.0,11.2167,11.246,11.2069,11.2265,323561.0
2025-06-03 10:50:00,11.49,11.53,11.48,11.53,247944.0,11.2167,11.2558,11.2069,11.2558,247944.0
2025-06-03 11:00:00,11.53,11.58,11.52,11.55,579154.0,11.2558,11.3046,11.246,11.2753,579154.0
2025-06-03 11:10:00,11.55,11.56,11.51,11.52,436318.0,11.2753,11.285,11.2362,11.246,436318.0
2025-06-03 11:20:00,11.52,11.59,11.52,11.59,601836.0,11.246,11.3143,11.246,11.3143,601836.0
2025-06-03 11:30:00,11.59,11.66,11.58,11.66,714587.0,11.3143,11.3827,11.3046,11.3827,714587.0
2025-06-03 11:40:00,11.66,11.69,11.64,11.69,671867.0,11.3827,11.412,11.3631,11.412,671867.0
2025-06-03 11:50:00,11.68,11.69,11.63,11.65,599944.0,11.4022,11.412,11.3534,11.3729,599944.0
2025-06-03 12:00:00,11.65,11.65,11.61,11.62,406531.0,11.3729,11.3729,11.3339,11.3436,406531.0
2025-06-03 12:10:00,11.62,11.63,11.61,11.63,283240.0,11.3436,11.3534,11.3339,11.3534,283240.0
2025-06-03 12:20:00,11.62,11.64,11.61,11.62,282361.0,11.3436,11.3631,11.3339,11.3436,282361.0
2025-06-03 12:30:00,11.62,11.64,11.61,11.62,184423.0,11.3436,11.3631,11.3339,11.3436,184423.0
2025-06-03 12:40:00,11.62,11.64,11.61,11.63,215055.0,11.3436,11.3631,11.3339,11.3534,215055.0
2025-06-03 12:50:00,11.64,11.65,11.62,11.65,201844.0,11.3631,11.3729,11.3436,11.3729,201844.0
2025-06-03 13:00:00,11.65,11.66,11.63,11.64,385369.0,11.3729,11.3827,11.3534,11.3631,385369.0
2025-06-03 13:10:00,11.64,11.66,11.64,11.65,232234.0,11.3631,11.3827,11.3631,11.3729,232234.0
2025-06-03 13:20:00,11.65,11.66,11.63,11.65,292497.0,11.3729,11.3827,11.3534,11.3729,292497.0
2025-06-03 13:30:00,11.65,11.67,11.64,11.67,217884.0,11.3729,11.3924,11.3631,11.3924,217884.0
2025-06-03 13:40:00,11.67,11.68,11.65,11.65,457941.0,11.3924,11.4022,11.3729,11.3729,457941.0
2025-06-03 13:50:00,11.65,11.67,11.63,11.65,446340.0,11.3729,11.3924,11.3534,11.3729,446340.0
2025-06-03 14:00:00,11.66,11.69,11.64,11.68,420365.0,11.3827,11.412,11.3631,11.4022,420365.0
2025-06-03 14:10:00,11.69,11.7,11.67,11.68,375568.0,11.412,11.4217,11.3924,11.4022,375568.0
2025-06-03 14:20:00,11.67,11.68,11.65,11.65,210873.0,11.3924,11.4022,11.3729,11.3729,210873.0
2025-06-03 14:30:00,11.66,11.67,11.64,11.66,352459.0,11.3827,11.3924,11.3631,11.3827,352459.0
2025-06-03 14:40:00,11.66,11.67,11.64,11.67,395513.0,11.3827,11.3924,11.3631,11.3924,395513.0
2025-06-03 14:50:00,11.66,11.69,11.66,11.68,281029.0,11.3827,11.412,11.3827,11.4022,281029.0
2025-06-03 15:00:00,11.68,11.69,11.65,11.67,312069.0,11.4022,11.412,11.3729,11.3924,312069.0
2025-06-03 15:10:00,11.67,11.71,11.66,11.69,760364.0,11.3924,11.4315,11.3827,11.412,760364.0
2025-06-03 15:20:00,11.69,11.7,11.67,11.69,411405.0,11.412,11.4217,11.3924,11.412,411405.0
2025-06-03 15:30:00,11.69,11.71,11.68,11.71,305930.0,11.412,11.4315,11.4022,11.4315,305930.0
2025-06-03 15:40:00,11.71,11.76,11.7,11.71,1452387.0,11.4315,11.4803,11.4217,11.4315,1452387.0
2025-06-03 15:50:00,11.71,11.72,11.69,11.71,1542062.0,11.4315,11.4412,11.412,11.4315,1542062.0
2025-06-04 09:30:00,11.48,11.49,11.42,11.46,849051.0,11.48,11.49,11.42,11.46,849051.0
2025-06-04 09:40:00,11.46,11.49,11.44,11.48,2180896.0,11.46,11.49,11.44,11.48,2180896.0
2025-06-04 09:50:00,11.48,11.49,11.41,11.42,863508.0,11.48,11.49,11.41,11.42,863508.0
2025-06-04 10:00:00,11.41,11.47,11.4,11.46,612361.0,11.41,11.47,11.4,11.46,612361.0
2025-06-04 10:10:00,11.46,11.54,11.45,11.53,771652.0,11.46,11.54,11.45,11.53,771652.0
2025-06-04 10:20:00,11.53,11.59,11.51,11.54,941441.0,11.53,11.59,11.51,11.54,941441.0
2025-06-04 10:30:00,11.54,11.54,11.48,11.49,385237.0,11.54,11.54,11.48,11.49,385237.0
2025-06-04 10:40:00,11.49,11.49,11.45,11.47,399212.0,11.49,11.49,11.45,11.47,399212.0
2025-06-04 10:50:00,11.47,11.47,11.43,11.44,468792.0,11.47,11.47,11.43,11.44,468792.0
2025-06-04 11:00:00,11.44,11.44,11.39,11.4,633181.0,11.44,11.44,11.39,11.4,633181.0
2025-06-04 11:10:00,11.4,11.4,11.24,11.26,1114953.0,11.4,11.4,11.24,11.26,1114953.0
2025-06-04 11:20:00,11.26,11.29,11.23,11.27,1116741.0,11.26,11.29,11.23,11.27,1116741.0
2025-06-04 11:30:00,11.27,11.29,11.25,11.28,741655.0,11.27,11.29,11.25,11.28,741655.0
2025-06-04 11:40:00,11.28,11.28,11.25,11.25,489392.0,11.28,11.28,11.25,11.25,489392.0
2025-06-04 11:50:00,11.26,11.26,11.21,11.21,599797.0,11.26,11.26,11.21,11.21,599797.0
2025-06-04 12:00:00,11.22,11.25,11.21,11.24,272074.0,11.22,11.25,11.21,11.24,272074.0
2025-06-04 12:10:00,11.23,11.24,11.2,11.21,329401.0,11.23,11.24,11.2,11.21,329401.0
2025-06-04 12:20:00,11.21,11.23,11.2,11.2,375262.0,11.21,11.23,11.2,11.2,375262.0
2025-06-04 12:30:00,11.21,11.23,11.2,11.22,244366.0,11.21,11.23,11.2,11.22,244366.0
2025-06-04 12:40:00,11.22,11.23,11.18,11.2,413974.0,11.22,11.23,11.18,11.2,413974.0
2025-06-04 12:50:00,11.2,11.22,11.19,11.2,400228.0,11.2,11.22,11.19,11.2,400228.0
2025-06-04 13:00:00,11.21,11.21,11.19,11.2,272747.0,11.21,11.21,11.19,11.2,272747.0
2025-06-04 13:10:00,11.2,11.21,11.19,11.2,413334.0,11.2,11.21,11.19,11.2,413334.0
2025-06-04 13:20:00,11.21,11.22,11.19,11.19,290915.0,11.21,11.22,11.19,11.19,290915.0
2025-06-04 13:30:00,11.2,11.2,11.18,11.2,178208.0,11.2,11.2,11.18,11.2,178208.0
2025-06-04 13:40:00,11.2,11.2,11.18,11.2,280468.0,11.2,11.2,11.18,11.2,280468.0
2025-06-04 13:50:00,11.19,11.2,11.16,11.17,380078.0,11.19,11.2,11.16,11.17,380078.0
2025-06-04 14:00:00,11.17,11.18,11.15,11.16,344107.0,11.17,11.18,11.15,11.16,344107.0
2025-06-04 14:10:00,11.16,11.17,11.15,11.15,124918.0,11.16,11.17,11.15,11.15,124918.0
2025-06-04 14:20:00,11.16,11.17,11.15,11.16,316180.0,11.16,11.17,11.15,11.16,316180.0
2025-06-04 14:30:00,11.16,11.17,11.13,11.13,471659.0,11.16,11.17,11.13,11.13,471659.0
2025-06-04 14:40:00,11.13,11.14,11.12,11.13,325109.0,11.13,11.14,11.12,11.13,325109.0
2025-06-04 14:50:00,11.13,11.15,11.12,11.14,220592.0,11.13,11.15,11.12,11.14,220592.0
2025-06-04 15:00:00,11.15,11.15,11.12,11.13,247519.0,11.15,11.15,11.12,11.13,247519.0
2025-06-04 15:10:00,11.13,11.14,11.11,11.12,435618.0,11.13,11.14,11.11,11.12,435618.0
2025-06-04 15:20:00,11.12,11.14,11.11,11.13,335238.0,11.12,11.14,11.11,11.13,335238.0
2025-06-04 15:30:00,11.14,11.14,11.12,11.13,684499.0,11.14,11.14,11.12,11.13,684499.0
2025-06-04 15:40:00,11.13,11.14,11.12,11.13,534686.0,11.13,11.14,11.12,11.13,534686.0
2025-06-04 15:50:00,11.13,11.15,11.11,11.12,1563326.0,11.13,11.15,11.11,11.12,1563326.0
2025-06-05 09:30:00,11.27,11.27,11.17,11.24,823749.0,11.27,11.27,11.17,11.24,823749.0
2025-06-05 09:40:00,11.24,11.26,11.22,11.23,403739.0,11.24,11.26,11.22,11.23,403739.0
2025-06-05 09:50:00,11.22,11.23,11.17,11.19,613652.0,11.22,11.23,11.17,11.19,613652.0
2025-06-05 10:00:00,11.2,11.2,11.14,11.14,982055.0,11.2,11.2,11.14,11.14,982055.0
2025-06-05 10:10:00,11.15,11.16,11.13,11.14,428211.0,11.15,11.16,11.13,11.14,428211.0
2025-06-05 10:20:00,11.14,11.15,11.12,11.13,299103.0,11.14,11.15,11.12,11.13,299103.0
2025-06-05 10:30:00,11.13,11.17,11.12,11.17,525107.0,11.13,11.17,11.12,11.17,525107.0
2025-06-05 10:40:00,11.17,11.2,11.15,11.17,459449.0,11.17,11.2,11.15,11.17,459449.0
2025-06-05 10:50:00,11.17,11.17,11.14,11.16,507882.0,11.17,11.17,11.14,11.16,507882.0
2025-06-05 11:00:00,11.16,11.19,11.15,11.16,391983.0,11.16,11.19,11.15,11.16,391983.0
2025-06-05 11:10:00,11.17,11.19,11.16,11.18,382618.0,11.17,11.19,11.16,11.18,382618.0
2025-06-05 11:20:00,11.18,11.19,11.15,11.19,583316.0,11.18,11.19,11.15,11.19,583316.0
2025-06-05 11:30:00,11.19,11.19,11.14,11.17,400127.0,11.19,11.19,11.14,11.17,400127.0
2025-06-05 11:40:00,11.17,11.22,11.16,11.21,648050.0,11.17,11.22,11.16,11.21,648050.0
2025-06-05 11:50:00,11.21,11.21,11.18,11.21,569862.0,11.21,11.21,11.18,11.21,569862.0
2025-06-05 12:00:00,11.21,11.22,11.19,11.2,348204.0,11.21,11.22,11.19,11.2,348204.0
2025-06-05 12:10:00,11.2,11.2,11.17,11.18,307482.0,11.2,11.2,11.17,11.18,307482.0
2025-06-05 12:20:00,11.19,11.2,11.17,11.17,187695.0,11.19,11.2,11.17,11.17,187695.0
2025-06-05 12:30:00,11.18,11.19,11.17,11.18,153205.0,11.18,11.19,11.17,11.18,153205.0
2025-06-05 12:40:00,11.18,11.19,11.16,11.18,305668.0,11.18,11.19,11.16,11.18,305668.0
2025-06-05 12:50:00,11.18,11.19,11.17,11.19,141578.0,11.18,11.19,11.17,11.19,141578.0
2025-06-05 13:00:00,11.18,11.2,11.17,11.19,232050.0,11.18,11.2,11.17,11.19,232050.0
2025-06-05 13:10:00,11.2,11.2,11.18,11.2,239339.0,11.2,11.2,11.18,11.2,239339.0
2025-06-05 13:20:00,11.2,11.2,11.18,11.19,201406.0,11.2,11.2,11.18,11.19,201406.0
2025-06-05 13:30:00,11.19,11.19,11.16,11.17,248835.0,11.19,11.19,11.16,11.17,248835.0
2025-06-05 13:40:00,11.17,11.19,11.17,11.19,243304.0,11.17,11.19,11.17,11.19,243304.0
2025-06-05 13:50:00,11.18,11.19,11.17,11.19,286066.0,11.18,11.19,11.17,11.19,286066.0
2025-06-05 14:00:00,11.19,11.19,11.17,11.18,243419.0,11.19,11.19,11.17,11.18,243419.0
2025-06-05 14:10:00,11.18,11.19,11.16,11.16,859399.0,11.18,11.19,11.16,11.16,859399.0
2025-06-05 14:20:00,11.17,11.18,11.16,11.17,552555.0,11.17,11.18,11.16,11.17,552555.0
2025-06-05 14:30:00,11.17,11.17,11.15,11.17,693419.0,11.17,11.17,11.15,11.17,693419.0
2025-06-05 14:40:00,11.17,11.18,11.16,11.18,252731.0,11.17,11.18,11.16,11.18,252731.0
2025-06-05 14:50:00,11.18,11.18,11.15,11.17,253849.0,11.18,11.18,11.15,11.17,253849.0
2025-06-05 15:00:00,11.17,11.19,11.16,11.17,478187.0,11.17,11.19,11.16,11.17,478187.0
2025-06-05 15:10:00,11.17,11.17,11.14,11.15,1131324.0,11.17,11.17,11.14,11.15,1131324.0
2025-06-05 15:20:00,11.15,11.16,11.13,11.15,566409.0,11.15,11.16,11.13,11.15,566409.0
2025-06-05 15:30:00,11.15,11.17,11.14,11.16,713140.0,11.15,11.17,11.14,11.16,713140.0
2025-06-05 15:40:00,11.16,11.17,11.14,11.14,467818.0,11.16,11.17,11.14,11.14,467818.0
2025-06-05 15:50:00,11.14,11.16,11.13,11.16,1764022.0,11.14,11.16,11.13,11.16,1764022.0
2025-06-06 09:30:00,11.16,11.29,11.16,11.24,774615.0,11.16,11.29,11.16,11.24,774615.0
2025-06-06 09:40:00,11.24,11.27,11.18,11.21,653068.0,11.24,11.27,11.18,11.21,653068.0
2025-06-06 09:50:00,11.22,11.25,11.21,11.25,387709.0,11.22,11.25,11.21,11.25,387709.0
2025-06-06 10:00:00,11.25,11.28,11.2,11.26,346112.0,11.25,11.28,11.2,11.26,346112.0
2025-06-06 10:10:00,11.27,11.27,11.24,11.25,342585.0,11.27,11.27,11.24,11.25,342585.0
2025-06-06 10:20:00,11.25,11.3,11.24,11.29,349528.0,11.25,11.3,11.24,11.29,349528.0
2025-06-06 10:30:00,11.29,11.3,11.27,11.28,225505.0,11.29,11.3,11.27,11.28,225505.0
2025-06-06 10:40:00,11.29,11.29,11.24,11.26,183145.0,11.29,11.29,11.24,11.26,183145.0
2025-06-06 10:50:00,11.25,11.27,11.24,11.26,471987.0,11.25,11.27,11.24,11.26,471987.0
2025-06-06 11:00:00,11.26,11.28,11.24,11.28,582352.0,11.26,11.28,11.24,11.28,582352.0
2025-06-06 11:10:00,11.28,11.31,11.27,11.27,598187.0,11.28,11.31,11.27,11.27,598187.0
2025-06-06 11:20:00,11.27,11.3,11.27,11.28,611266.0,11.27,11.3,11.27,11.28,611266.0
2025-06-06 11:30:00,11.29,11.33,11.28,11.32,405528.0,11.29,11.33,11.28,11.32,405528.0
2025-06-06 11:40:00,11.33,11.34,11.31,11.33,317220.0,11.33,11.34,11.31,11.33,317220.0
2025-06-06 11:50:00,11.33,11.36,11.33,11.35,166177.0,11.33,11.36,11.33,11.35,166177.0
2025-06-06 12:00:00,11.36,11.36,11.34,11.35,142657.0,11.36,11.36,11.34,11.35,142657.0
2025-06-06 12:10:00,11.35,11.36,11.33,11.35,327007.0,11.35,11.36,11.33,11.35,327007.0
2025-06-06 12:20:00,11.35,11.37,11.35,11.36,156219.0,11.35,11.37,11.35,11.36,156219.0
2025-06-06 12:30:00,11.36,11.37,11.33,11.34,186483.0,11.36,11.37,11.33,11.34,186483.0
2025-06-06 12:40:00,11.34,11.36,11.33,11.36,79351.0,11.34,11.36,11.33,11.36,79351.0
2025-06-06 12:50:00,11.36,11.36,11.31,11.32,236355.0,11.36,11.36,11.31,11.32,236355.0
2025-06-06 13:00:00,11.31,11.32,11.3,11.32,371545.0,11.31,11.32,11.3,11.32,371545.0
2025-06-06 13:10:00,11.32,11.35,11.31,11.34,272698.0,11.32,11.35,11.31,11.34,272698.0
2025-06-06 13:20:00,11.34,11.34,11.31,11.32,90179.0,11.34,11.34,11.31,11.32,90179.0
2025-06-06 13:30:00,11.32,11.32,11.3,11.32,237193.0,11.32,11.32,11.3,11.32,237193.0
2025-06-06 13:40:00,11.32,11.33,11.3,11.31,197874.0,11.32,11.33,11.3,11.31,197874.0
2025-06-06 13:50:00,11.3,11.32,11.3,11.31,135181.0,11.3,11.32,11.3,11.31,135181.0
2025-06-06 14:00:00,11.3,11.31,11.28,11.29,274312.0,11.3,11.31,11.28,11.29,274312.0
2025-06-06 14:10:00,11.29,11.33,11.29,11.32,263764.0,11.29,11.33,11.29,11.32,263764.0
2025-06-06 14:20:00,11.33,11.34,11.32,11.32,191379.0,11.33,11.34,11.32,11.32,191379.0
2025-06-06 14:30:00,11.33,11.34,11.32,11.33,299856.0,11.33,11.34,11.32,11.33,299856.0
2025-06-06 14:40:00,11.32,11.33,11.3,11.33,800460.0,11.32,11.33,11.3,11.33,800460.0
2025-06-06 14:50:00,11.33,11.33,11.3,11.31,548643.0,11.33,11.33,11.3,11.31,548643.0
2025-06-06 15:00:00,11.32,11.33,11.31,11.32,542610.0,11.32,11.33,11.31,11.32,542610.0
2025-06-06 15:10:00,11.32,11.33,11.31,11.33,828909.0,11.32,11.33,11.31,11.33,828909.0
2025-06-06 15:20:00,11.32,11.34,11.32,11.32,246539.0,11.32,11.34,11.32,11.32,246539.0
2025-06-06 15:30:00,11.33,11.34,11.32,11.34,519252.0,11.33,11.34,11.32,11.34,519252.0
2025-06-06 15:40:00,11.34,11.36,11.33,11.34,675427.0,11.34,11.36,11.33,11.34,675427.0
2025-06-06 15:50:00,11.35,11.35,11.31,11.31,2332662.0,11.35,11.35,11.31,11.31,2332662.0
2025-06-09 09:30:00,11.07,11.11,11.03,11.07,2576303.0,11.07,11.11,11.03,11.07,2576303.0
2025-06-09 09:40:00,11.07,11.11,11.06,11.08,870691.0,11.07,11.11,11.06,11.08,870691.0
2025-06-09 09:50:00,11.08,11.11,11.06,11.08,1430680.0,11.08,11.11,11.06,11.08,1430680.0
2025-06-09 10:00:00,11.09,11.13,11.08,11.13,1111915.0,11.09,11.13,11.08,11.13,1111915.0
2025-06-09 10:10:00,11.13,11.14,11.1,11.11,925577.0,11.13,11.14,11.1,11.11,925577.0
2025-06-09 10:20:00,11.11,11.15,11.11,11.15,567347.0,11.11,11.15,11.11,11.15,567347.0
2025-06-09 10:30:00,11.15,11.2,11.14,11.19,1231062.0,11.15,11.2,11.14,11.19,1231062.0
2025-06-09 10:40:00,11.18,11.23,11.18,11.21,870829.0,11.18,11.23,11.18,11.21,870829.0
2025-06-09 10:50:00,11.21,11.22,11.19,11.2,1049139.0,11.21,11.22,11.19,11.2,1049139.0
2025-06-09 11:00:00,11.2,11.23,11.17,11.17,698538.0,11.2,11.23,11.17,11.17,698538.0
2025-06-09 11:10:00,11.17,11.22,11.17,11.21,669763.0,11.17,11.22,11.17,11.21,669763.0
2025-06-09 11:20:00,11.21,11.25,11.21,11.22,647761.0,11.21,11.25,11.21,11.22,647761.0
2025-06-09 11:30:00,11.23,11.26,11.22,11.23,380382.0,11.23,11.26,11.22,11.23,380382.0
2025-06-09 11:40:00,11.23,11.25,11.22,11.25,303899.0,11.23,11.25,11.22,11.25,303899.0
2025-06-09 11:50:00,11.25,11.28,11.24,11.26,786671.0,11.25,11.28,11.24,11.26,786671.0
2025-06-09 12:00:00,11.26,11.26,11.2,11.21,314164.0,11.26,11.26,11.2,11.21,314164.0
2025-06-09 12:10:00,11.21,11.22,11.19,11.21,267207.0,11.21,11.22,11.19,11.21,267207.0
2025-06-09 12:20:00,11.21,11.23,11.2,11.23,376035.0,11.21,11.23,11.2,11.23,376035.0
2025-06-09 12:30:00,11.23,11.24,11.22,11.22,269521.0,11.23,11.24,11.22,11.22,269521.0
2025-06-09 12:40:00,11.22,11.23,11.21,11.22,307196.0,11.22,11.23,11.21,11.22,307196.0
2025-06-09 12:50:00,11.23,11.25,11.22,11.22,303621.0,11.23,11.25,11.22,11.22,303621.0
2025-06-09 13:00:00,11.23,11.25,11.22,11.23,217135.0,11.23,11.25,11.22,11.23,217135.0
2025-06-09 13:10:00,11.24,11.25,11.23,11.23,178351.0,11.24,11.25,11.23,11.23,178351.0
2025-06-09 13:20:00,11.23,11.25,11.23,11.24,624772.0,11.23,11.25,11.23,11.24,624772.0
2025-06-09 13:30:00,11.24,11.25,11.23,11.24,150443.0,11.24,11.25,11.23,11.24,150443.0
2025-06-09 13:40:00,11.24,11.24,11.23,11.24,101647.0,11.24,11.24,11.23,11.24,101647.0
2025-06-09 13:50:00,11.24,11.24,11.22,11.23,113165.0,11.24,11.24,11.22,11.23,113165.0
2025-06-09 14:00:00,11.23,11.24,11.22,11.24,95358.0,11.23,11.24,11.22,11.24,95358.0
2025-06-09 14:10:00,11.24,11.25,11.23,11.25,119796.0,11.24,11.25,11.23,11.25,119796.0
2025-06-09 14:20:00,11.25,11.26,11.24,11.26,149084.0,11.25,11.26,11.24,11.26,149084.0
2025-06-09 14:30:00,11.26,11.28,11.24,11.26,565688.0,11.26,11.28,11.24,11.26,565688.0
2025-06-09 14:40:00,11.27,11.28,11.25,11.28,288081.0,11.27,11.28,11.25,11.28,288081.0
2025-06-09 14:50:00,11.28,11.3,11.27,11.29,122201.0,11.28,11.3,11.27,11.29,122201.0
2025-06-09 15:00:00,11.29,11.3,11.27,11.29,345668.0,11.29,11.3,11.27,11.29,345668.0
2025-06-09 15:10:00,11.29,11.29,11.26,11.27,205641.0,11.29,11.29,11.26,11.27,205641.0
2025-06-09 15:20:00,11.27,11.27,11.25,11.26,170953.0,11.27,11.27,11.25,11.26,170953.0
2025-06-09 15:30:00,11.26,11.27,11.25,11.26,461224.0,11.26,11.27,11.25,11.26,461224.0
2025-06-09 15:40:00,11.25,11.26,11.23,11.24,547756.0,11.25,11.26,11.23,11.24,547756.0
2025-06-09 15:50:00,11.24,11.25,11.2,11.23,1153468.0,11.24,11.25,11.2,11.23,1153468.0
2025-06-10 09:30:00,11.33,11.41,11.32,11.4,753853.0,11.33,11.41,11.32,11.4,753853.0
2025-06-10 09:40:00,11.39,11.44,11.39,11.42,330435.0,11.39,11.44,11.39,11.42,330435.0
2025-06-10 09:50:00,11.41,11.48,11.39,11.46,396169.0,11.41,11.48,11.39,11.46,396169.0
2025-06-10 10:00:00,11.47,11.59,11.47,11.57,1108373.0,11.47,11.59,11.47,11.57,1108373.0
2025-06-10 10:10:00,11.57,11.6,11.55,11.57,775279.0,11.57,11.6,11.55,11.57,775279.0
2025-06-10 10:20:00,11.56,11.6,11.53,11.59,549481.0,11.56,11.6,11.53,11.59,549481.0
2025-06-10 10:30:00,11.59,11.62,11.58,11.61,435581.0,11.59,11.62,11.58,11.61,435581.0
2025-06-10 10:40:00,11.61,11.61,11.57,11.58,445656.0,11.61,11.61,11.57,11.58,445656.0
2025-06-10 10:50:00,11.59,11.64,11.57,11.62,620846.0,11.59,11.64,11.57,11.62,620846.0
2025-06-10 11:00:00,11.61,11.63,11.6,11.62,385591.0,11.61,11.63,11.6,11.62,385591.0
2025-06-10 11:10:00,11.62,11.63,11.58,11.63,499104.0,11.62,11.63,11.58,11.63,499104.0
2025-06-10 11:20:00,11.63,11.65,11.62,11.62,254856.0,11.63,11.65,11.62,11.62,254856.0
2025-06-10 11:30:00,11.63,11.66,11.62,11.63,665835.0,11.63,11.66,11.62,11.63,665835.0
2025-06-10 11:40:00,11.64,11.66,11.63,11.65,369478.0,11.64,11.66,11.63,11.65,369478.0
2025-06-10 11:50:00,11.65,11.67,11.64,11.67,487636.0,11.65,11.67,11.64,11.67,487636.0
2025-06-10 12:00:00,11.67,11.67,11.62,11.64,525661.0,11.67,11.67,11.62,11.64,525661.0
2025-06-10 12:10:00,11.63,11.65,11.61,11.64,369753.0,11.63,11.65,11.61,11.64,369753.0
2025-06-10 12:20:00,11.64,11.65,11.61,11.62,336170.0,11.64,11.65,11.61,11.62,336170.0
2025-06-10 12:30:00,11.62,11.62,11.59,11.62,452549.0,11.62,11.62,11.59,11.62,452549.0
2025-06-10 12:40:00,11.61,11.62,11.6,11.62,281581.0,11.61,11.62,11.6,11.62,281581.0
2025-06-10 12:50:00,11.62,11.62,11.61,11.62,221269.0,11.62,11.62,11.61,11.62,221269.0
2025-06-10 13:00:00,11.61,11.62,11.59,11.61,345827.0,11.61,11.62,11.59,11.61,345827.0
2025-06-10 13:10:00,11.61,11.61,11.58,11.59,189128.0,11.61,11.61,11.58,11.59,189128.0
2025-06-10 13:20:00,11.59,11.59,11.56,11.57,280986.0,11.59,11.59,11.56,11.57,280986.0
2025-06-10 13:30:00,11.58,11.58,11.53,11.54,355057.0,11.58,11.58,11.53,11.54,355057.0
2025-06-10 13:40:00,11.55,11.55,11.54,11.54,101902.0,11.55,11.55,11.54,11.54,101902.0
2025-06-10 13:50:00,11.54,11.55,11.52,11.54,340842.0,11.54,11.55,11.52,11.54,340842.0
2025-06-10 14:00:00,11.54,11.55,11.53,11.54,356376.0,11.54,11.55,11.53,11.54,356376.0
2025-06-10 14:10:00,11.54,11.55,11.52,11.53,290170.0,11.54,11.55,11.52,11.53,290170.0
2025-06-10 14:20:00,11.53,11.56,11.52,11.56,574639.0,11.53,11.56,11.52,11.56,574639.0
2025-06-10 14:30:00,11.56,11.58,11.54,11.57,1912094.0,11.56,11.58,11.54,11.57,1912094.0
2025-06-10 14:40:00,11.57,11.58,11.55,11.55,419316.0,11.57,11.58,11.55,11.55,419316.0
2025-06-10 14:50:00,11.55,11.57,11.54,11.57,660140.0,11.55,11.57,11.54,11.57,660140.0
2025-06-10 15:00:00,11.57,11.58,11.56,11.58,125078.0,11.57,11.58,11.56,11.58,125078.0
2025-06-10 15:10:00,11.58,11.61,11.57,11.6,410845.0,11.58,11.61,11.57,11.6,410845.0
2025-06-10 15:20:00,11.6,11.62,11.6,11.62,279118.0,11.6,11.62,11.6,11.62,279118.0
2025-06-10 15:30:00,11.62,11.62,11.59,11.61,918008.0,11.62,11.62,11.59,11.61,918008.0
2025-06-10 15:40:00,11.6,11.63,11.59,11.61,651748.0,11.6,11.63,11.59,11.61,651748.0
2025-06-10 15:50:00,11.6,11.64,11.59,11.62,3697950.0,11.6,11.64,11.59,11.62,3697950.0
2025-06-11 09:30:00,11.81,11.81,11.7,11.74,1797633.0,11.81,11.81,11.7,11.74,1797633.0
2025-06-11 09:40:00,11.74,11.8,11.72,11.79,889011.0,11.74,11.8,11.72,11.79,889011.0
2025-06-11 09:50:00,11.79,11.8,11.76,11.8,365417.0,11.79,11.8,11.76,11.8,365417.0
2025-06-11 10:00:00,11.8,11.82,11.78,11.8,558692.0,11.8,11.82,11.78,11.8,558692.0
2025-06-11 10:10:00,11.81,11.82,11.77,11.8,793308.0,11.81,11.82,11.77,11.8,793308.0
2025-06-11 10:20:00,11.81,11.81,11.76,11.77,428410.0,11.81,11.81,11.76,11.77,428410.0
2025-06-11 10:30:00,11.77,11.81,11.76,11.78,365765.0,11.77,11.81,11.76,11.78,365765.0
2025-06-11 10:40:00,11.78,11.81,11.77,11.79,247533.0,11.78,11.81,11.77,11.79,247533.0
2025-06-11 10:50:00,11.79,11.8,11.78,11.79,204607.0,11.79,11.8,11.78,11.79,204607.0
2025-06-11 11:00:00,11.79,11.8,11.73,11.74,405120.0,11.79,11.8,11.73,11.74,405120.0
2025-06-11 11:10:00,11.74,11.78,11.73,11.78,482970.0,11.74,11.78,11.73,11.78,482970.0
2025-06-11 11:20:00,11.78,11.81,11.76,11.79,335261.0,11.78,11.81,11.76,11.79,335261.0
2025-06-11 11:30:00,11.8,11.8,11.78,11.79,380856.0,11.8,11.8,11.78,11.79,380856.0
2025-06-11 11:40:00,11.79,11.81,11.77,11.78,232405.0,11.79,11.81,11.77,11.78,232405.0
2025-06-11 11:50:00,11.79,11.8,11.77,11.79,344307.0,11.79,11.8,11.77,11.79,344307.0
2025-06-11 12:00:00,11.8,11.8,11.78,11.79,176046.0,11.8,11.8,11.78,11.79,176046.0
2025-06-11 12:10:00,11.79,11.8,11.77,11.78,195646.0,11.79,11.8,11.77,11.78,195646.0
2025-06-11 12:20:00,11.77,11.78,11.75,11.77,222712.0,11.77,11.78,11.75,11.77,222712.0
2025-06-11 12:30:00,11.78,11.78,11.76,11.77,94118.0,11.78,11.78,11.76,11.77,94118.0
2025-06-11 12:40:00,11.77,11.78,11.76,11.78,216879.0,11.77,11.78,11.76,11.78,216879.0
2025-06-11 12:50:00,11.78,11.79,11.77,11.79,217233.0,11.78,11.79,11.77,11.79,217233.0
2025-06-11 13:00:00,11.79,11.82,11.78,11.82,455743.0,11.79,11.82,11.78,11.82,455743.0
2025-06-11 13:10:00,11.81,11.83,11.8,11.83,328146.0,11.81,11.83,11.8,11.83,328146.0
2025-06-11 13:20:00,11.82,11.84,11.82,11.84,322166.0,11.82,11.84,11.82,11.84,322166.0
2025-06-11 13:30:00,11.84,11.9,11.83,11.88,685948.0,11.84,11.9,11.83,11.88,685948.0
2025-06-11 13:40:00,11.88,11.9,11.87,11.89,346900.0,11.88,11.9,11.87,11.89,346900.0
2025-06-11 13:50:00,11.9,11.91,11.89,11.91,723799.0,11.9,11.91,11.89,11.91,723799.0
2025-06-11 14:00:00,11.91,11.92,11.88,11.92,696993.0,11.91,11.92,11.88,11.92,696993.0
2025-06-11 14:10:00,11.91,11.92,11.87,11.9,582350.0,11.91,11.92,11.87,11.9,582350.0
2025-06-11 14:20:00,11.9,11.99,11.89,11.97,935309.0,11.9,11.99,11.89,11.97,935309.0
2025-06-11 14:30:00,11.98,11.98,11.92,11.96,758673.0,11.98,11.98,11.92,11.96,758673.0
2025-06-11 14:40:00,11.96,12.03,11.95,12.02,1156090.0,11.96,12.03,11.95,12.02,1156090.0
2025-06-11 14:50:00,12.02,12.03,12.0,12.03,1022596.0,12.02,12.03,12.0,12.03,1022596.0
2025-06-11 15:00:00,12.03,12.04,12.01,12.04,897216.0,12.03,12.04,12.01,12.04,897216.0
2025-06-11 15:10:00,12.04,12.04,12.02,12.03,643079.0,12.04,12.04,12.02,12.03,643079.0
2025-06-11 15:20:00,12.03,12.04,12.0,12.03,1463416.0,12.03,12.04,12.0,12.03,1463416.0
2025-06-11 15:30:00,12.03,12.04,12.0,12.03,1428364.0,12.03,12.04,12.0,12.03,1428364.0
2025-06-11 15:40:00,12.04,12.07,12.02,12.06,1313352.0,12.04,12.07,12.02,12.06,1313352.0
2025-06-11 15:50:00,12.06,12.09,12.05,12.08,4650625.0,12.06,12.09,12.05,12.08,4650625.0
2025-06-12 09:30:00,12.02,12.09,12.0,12.09,805462.0,12.02,12.09,12.0,12.09,805462.0
2025-06-12 09:40:00,12.09,12.19,12.08,12.15,572374.0,12.09,12.19,12.08,12.15,572374.0
2025-06-12 09:50:00,12.15,12.25,12.14,12.24,804376.0,12.15,12.25,12.14,12.24,804376.0
2025-06-12 10:00:00,12.24,12.3,12.24,12.26,1179675.0,12.24,12.3,12.24,12.26,1179675.0
2025-06-12 10:10:00,12.26,12.28,12.21,12.28,945988.0,12.26,12.28,12.21,12.28,945988.0
2025-06-12 10:20:00,12.28,12.28,12.24,12.25,692095.0,12.28,12.28,12.24,12.25,692095.0
2025-06-12 10:30:00,12.25,12.28,12.24,12.25,551764.0,12.25,12.28,12.24,12.25,551764.0
2025-06-12 10:40:00,12.25,12.28,12.23,12.23,632976.0,12.25,12.28,12.23,12.23,632976.0
2025-06-12 10:50:00,12.24,12.24,12.12,12.16,858871.0,12.24,12.24,12.12,12.16,858871.0
2025-06-12 11:00:00,12.16,12.17,12.13,12.15,422012.0,12.16,12.17,12.13,12.15,422012.0
2025-06-12 11:10:00,12.15,12.2,12.12,12.19,596952.0,12.15,12.2,12.12,12.19,596952.0
2025-06-12 11:20:00,12.18,12.19,12.15,12.18,540656.0,12.18,12.19,12.15,12.18,540656.0
2025-06-12 11:30:00,12.17,12.18,12.16,12.17,448842.0,12.17,12.18,12.16,12.17,448842.0
2025-06-12 11:40:00,12.17,12.19,12.16,12.19,325771.0,12.17,12.19,12.16,12.19,325771.0
2025-06-12 11:50:00,12.19,12.21,12.18,12.21,313918.0,12.19,12.21,12.18,12.21,313918.0
2025-06-12 12:00:00,12.21,12.21,12.17,12.2,375377.0,12.21,12.21,12.17,12.2,375377.0
2025-06-12 12:10:00,12.2,12.22,12.18,12.2,1624839.0,12.2,12.22,12.18,12.2,1624839.0
2025-06-12 12:20:00,12.2,12.2,12.16,12.18,828955.0,12.2,12.2,12.16,12.18,828955.0
2025-06-12 12:30:00,12.19,12.2,12.18,12.18,419202.0,12.19,12.2,12.18,12.18,419202.0
2025-06-12 12:40:00,12.19,12.2,12.16,12.18,574787.0,12.19,12.2,12.16,12.18,574787.0
2025-06-12 12:50:00,12.18,12.21,12.17,12.21,1366808.0,12.18,12.21,12.17,12.21,1366808.0
2025-06-12 13:00:00,12.21,12.25,12.2,12.24,585499.0,12.21,12.25,12.2,12.24,585499.0
2025-06-12 13:10:00,12.24,12.24,12.21,12.22,247378.0,12.24,12.24,12.21,12.22,247378.0
2025-06-12 13:20:00,12.23,12.23,12.2,12.21,235719.0,12.23,12.23,12.2,12.21,235719.0
2025-06-12 13:30:00,12.21,12.24,12.21,12.21,329951.0,12.21,12.24,12.21,12.21,329951.0
2025-06-12 13:40:00,12.21,12.24,12.21,12.24,324396.0,12.21,12.24,12.21,12.24,324396.0
2025-06-12 13:50:00,12.24,12.25,12.23,12.25,392783.0,12.24,12.25,12.23,12.25,392783.0
2025-06-12 14:00:00,12.25,12.26,12.24,12.26,526137.0,12.25,12.26,12.24,12.26,526137.0
2025-06-12 14:10:00,12.25,12.28,12.25,12.28,422159.0,12.25,12.28,12.25,12.28,422159.0
2025-06-12 14:20:00,12.28,12.28,12.26,12.27,532487.0,12.28,12.28,12.26,12.27,532487.0
2025-06-12 14:30:00,12.28,12.29,12.27,12.29,389465.0,12.28,12.29,12.27,12.29,389465.0
2025-06-12 14:40:00,12.29,12.33,12.28,12.3,1809987.0,12.29,12.33,12.28,12.3,1809987.0
2025-06-12 14:50:00,12.3,12.32,12.3,12.31,331959.0,12.3,12.32,12.3,12.31,331959.0
2025-06-12 15:00:00,12.31,12.33,12.3,12.32,437420.0,12.31,12.33,12.3,12.32,437420.0
2025-06-12 15:10:00,12.32,12.32,12.3,12.32,247981.0,12.32,12.32,12.3,12.32,247981.0
2025-06-12 15:20:00,12.32,12.33,12.31,12.33,237092.0,12.32,12.33,12.31,12.33,237092.0
2025-06-12 15:30:00,12.33,12.35,12.32,12.34,509659.0,12.33,12.35,12.32,12.34,509659.0
2025-06-12 15:40:00,12.35,12.36,12.33,12.36,6326971.0,12.35,12.36,12.33,12.36,6326971.0
2025-06-12 15:50:00,12.35,12.42,12.34,12.4,5131187.0,12.35,12.42,12.34,12.4,5131187.0
2025-06-13 09:30:00,12.69,12.8,12.66,12.77,3386023.0,12.69,12.8,12.66,12.77,3386023.0
2025-06-13 09:40:00,12.76,12.81,12.69,12.73,2371141.0,12.76,12.81,12.69,12.73,2371141.0
2025-06-13 09:50:00,12.73,12.76,12.65,12.66,1975899.0,12.73,12.76,12.65,12.66,1975899.0
2025-06-13 10:00:00,12.67,12.68,12.56,12.61,1819177.0,12.67,12.68,12.56,12.61,1819177.0
2025-06-13 10:10:00,12.61,12.68,12.6,12.65,1158438.0,12.61,12.68,12.6,12.65,1158438.0
2025-06-13 10:20:00,12.65,12.74,12.63,12.74,1479246.0,12.65,12.74,12.63,12.74,1479246.0
2025-06-13 10:30:00,12.74,12.75,12.7,12.72,945633.0,12.74,12.75,12.7,12.72,945633.0
2025-06-13 10:40:00,12.71,12.72,12.61,12.63,651621.0,12.71,12.72,12.61,12.63,651621.0
2025-06-13 10:50:00,12.62,12.65,12.54,12.56,906280.0,12.62,12.65,12.54,12.56,906280.0
2025-06-13 11:00:00,12.57,12.59,12.53,12.53,787836.0,12.57,12.59,12.53,12.53,787836.0
2025-06-13 11:10:00,12.54,12.61,12.52,12.6,833824.0,12.54,12.61,12.52,12.6,833824.0
2025-06-13 11:20:00,12.61,12.63,12.57,12.59,912071.0,12.61,12.63,12.57,12.59,912071.0
2025-06-13 11:30:00,12.59,12.63,12.57,12.6,824826.0,12.59,12.63,12.57,12.6,824826.0
2025-06-13 11:40:00,12.6,12.65,12.58,12.62,629194.0,12.6,12.65,12.58,12.62,629194.0
2025-06-13 11:50:00,12.62,12.63,12.61,12.62,247367.0,12.62,12.63,12.61,12.62,247367.0
2025-06-13 12:00:00,12.62,12.62,12.55,12.55,411046.0,12.62,12.62,12.55,12.55,411046.0
2025-06-13 12:10:00,12.56,12.59,12.55,12.59,627460.0,12.56,12.59,12.55,12.59,627460.0
2025-06-13 12:20:00,12.59,12.6,12.54,12.57,594816.0,12.59,12.6,12.54,12.57,594816.0
2025-06-13 12:30:00,12.57,12.62,12.56,12.62,562874.0,12.57,12.62,12.56,12.62,562874.0
2025-06-13 12:40:00,12.62,12.63,12.59,12.59,673526.0,12.62,12.63,12.59,12.59,673526.0
2025-06-13 12:50:00,12.59,12.63,12.59,12.61,430331.0,12.59,12.63,12.59,12.61,430331.0
2025-06-13 13:00:00,12.61,12.66,12.6,12.66,463802.0,12.61,12.66,12.6,12.66,463802.0
2025-06-13 13:10:00,12.66,12.67,12.63,12.63,567403.0,12.66,12.67,12.63,12.63,567403.0
2025-06-13 13:20:00,12.63,12.66,12.63,12.63,313349.0,12.63,12.66,12.63,12.63,313349.0
2025-06-13 13:30:00,12.63,12.64,12.58,12.6,302341.0,12.63,12.64,12.58,12.6,302341.0
2025-06-13 13:40:00,12.61,12.64,12.6,12.62,414223.0,12.61,12.64,12.6,12.62,414223.0
2025-06-13 13:50:00,12.62,12.64,12.62,12.64,364387.0,12.62,12.64,12.62,12.64,364387.0
2025-06-13 14:00:00,12.63,12.64,12.59,12.61,575063.0,12.63,12.64,12.59,12.61,575063.0
2025-06-13 14:10:00,12.6,12.61,12.57,12.58,306269.0,12.6,12.61,12.57,12.58,306269.0
2025-06-13 14:20:00,12.58,12.58,12.54,12.58,310382.0,12.58,12.58,12.54,12.58,310382.0
2025-06-13 14:30:00,12.58,12.59,12.56,12.56,407017.0,12.58,12.59,12.56,12.56,407017.0
2025-06-13 14:40:00,12.56,12.62,12.56,12.62,420413.0,12.56,12.62,12.56,12.62,420413.0
2025-06-13 14:50:00,12.62,12.68,12.62,12.67,668725.0,12.62,12.68,12.62,12.67,668725.0
2025-06-13 15:00:00,12.67,12.69,12.66,12.68,523485.0,12.67,12.69,12.66,12.68,523485.0
2025-06-13 15:10:00,12.68,12.69,12.67,12.68,348515.0,12.68,12.69,12.67,12.68,348515.0
2025-06-13 15:20:00,12.67,12.68,12.63,12.68,668618.0,12.67,12.68,12.63,12.68,668618.0
2025-06-13 15:30:00,12.68,12.73,12.66,12.73,3389615.0,12.68,12.73,12.66,12.73,3389615.0
2025-06-13 15:40:00,12.73,12.73,12.69,12.69,1219424.0,12.73,12.73,12.69,12.69,1219424.0
2025-06-13 15:50:00,12.7,12.75,12.67,12.72,4504671.0,12.7,12.75,12.67,12.72,4504671.0
2025-06-16 09:30:00,12.7,12.89,12.69,12.84,2222624.0,12.7,12.89,12.69,12.84,2222624.0
2025-06-16 09:40:00,12.84,12.94,12.81,12.92,1097588.0,12.84,12.94,12.81,12.92,1097588.0
2025-06-16 09:50:00,12.93,12.98,12.71,12.71,3402285.0,12.93,12.98,12.71,12.71,3402285.0
2025-06-16 10:00:00,12.71,12.78,12.67,12.71,1266339.0,12.71,12.78,12.67,12.71,1266339.0
2025-06-16 10:10:00,12.71,12.75,12.68,12.73,838536.0,12.71,12.75,12.68,12.73,838536.0
2025-06-16 10:20:00,12.73,12.75,12.69,12.72,792937.0,12.73,12.75,12.69,12.72,792937.0
2025-06-16 10:30:00,12.73,12.75,12.66,12.69,1246908.0,12.73,12.75,12.66,12.69,1246908.0
2025-06-16 10:40:00,12.69,12.73,12.67,12.7,1073848.0,12.69,12.73,12.67,12.7,1073848.0
2025-06-16 10:50:00,12.7,12.75,12.69,12.75,1051428.0,12.7,12.75,12.69,12.75,1051428.0
2025-06-16 11:00:00,12.74,12.75,12.7,12.73,1082568.0,12.74,12.75,12.7,12.73,1082568.0
2025-06-16 11:10:00,12.73,12.73,12.69,12.71,589684.0,12.73,12.73,12.69,12.71,589684.0
2025-06-16 11:20:00,12.71,12.74,12.69,12.74,1311588.0,12.71,12.74,12.69,12.74,1311588.0
2025-06-16 11:30:00,12.74,12.76,12.68,12.7,1245121.0,12.74,12.76,12.68,12.7,1245121.0
2025-06-16 11:40:00,12.7,12.76,12.69,12.75,1069922.0,12.7,12.76,12.69,12.75,1069922.0
2025-06-16 11:50:00,12.76,12.78,12.73,12.77,850131.0,12.76,12.78,12.73,12.77,850131.0
2025-06-16 12:00:00,12.77,12.79,12.76,12.78,1375197.0,12.77,12.79,12.76,12.78,1375197.0
2025-06-16 12:10:00,12.78,12.79,12.74,12.77,450376.0,12.78,12.79,12.74,12.77,450376.0
2025-06-16 12:20:00,12.77,12.77,12.75,12.77,567804.0,12.77,12.77,12.75,12.77,567804.0
2025-06-16 12:30:00,12.76,12.79,12.75,12.77,432569.0,12.76,12.79,12.75,12.77,432569.0
2025-06-16 12:40:00,12.77,12.8,12.76,12.79,353369.0,12.77,12.8,12.76,12.79,353369.0
2025-06-16 12:50:00,12.79,12.81,12.78,12.81,407954.0,12.79,12.81,12.78,12.81,407954.0
2025-06-16 13:00:00,12.81,12.83,12.79,12.79,369948.0,12.81,12.83,12.79,12.79,369948.0
2025-06-16 13:10:00,12.79,12.8,12.77,12.79,290368.0,12.79,12.8,12.77,12.79,290368.0
2025-06-16 13:20:00,12.79,12.8,12.75,12.79,270637.0,12.79,12.8,12.75,12.79,270637.0
2025-06-16 13:30:00,12.79,12.8,12.77,12.78,291012.0,12.79,12.8,12.77,12.78,291012.0
2025-06-16 13:40:00,12.78,12.79,12.76,12.79,305911.0,12.78,12.79,12.76,12.79,305911.0
2025-06-16 13:50:00,12.78,12.79,12.75,12.75,262116.0,12.78,12.79,12.75,12.75,262116.0
2025-06-16 14:00:00,12.76,12.77,12.74,12.76,474377.0,12.76,12.77,12.74,12.76,474377.0
2025-06-16 14:10:00,12.77,12.79,12.76,12.78,145332.0,12.77,12.79,12.76,12.78,145332.0
2025-06-16 14:20:00,12.79,12.79,12.75,12.76,233954.0,12.79,12.79,12.75,12.76,233954.0
2025-06-16 14:30:00,12.76,12.76,12.74,12.76,351105.0,12.76,12.76,12.74,12.76,351105.0
2025-06-16 14:40:00,12.76,12.77,12.75,12.76,275187.0,12.76,12.77,12.75,12.76,275187.0
2025-06-16 14:50:00,12.75,12.77,12.72,12.72,488008.0,12.75,12.77,12.72,12.72,488008.0
2025-06-16 15:00:00,12.73,12.74,12.72,12.74,681295.0,12.73,12.74,12.72,12.74,681295.0
2025-06-16 15:10:00,12.74,12.75,12.72,12.74,551031.0,12.74,12.75,12.72,12.74,551031.0
2025-06-16 15:20:00,12.75,12.75,12.73,12.74,485830.0,12.75,12.75,12.73,12.74,485830.0
2025-06-16 15:30:00,12.75,12.75,12.71,12.71,532898.0,12.75,12.75,12.71,12.71,532898.0
2025-06-16 15:40:00,12.71,12.75,12.71,12.74,687737.0,12.71,12.75,12.71,12.74,687737.0
2025-06-16 15:50:00,12.73,12.75,12.71,12.74,1878776.0,12.73,12.75,12.71,12.74,1878776.0
2025-06-17 09:30:00,12.93,13.08,12.9,13.04,1511417.0,12.93,13.08,12.9,13.04,1511417.0
2025-06-17 09:40:00,13.04,13.16,13.03,13.15,1599228.0,13.04,13.16,13.03,13.15,1599228.0
2025-06-17 09:50:00,13.14,13.23,13.12,13.17,1526701.0,13.14,13.23,13.12,13.17,1526701.0
2025-06-17 10:00:00,13.17,13.19,13.1,13.12,1229716.0,13.17,13.19,13.1,13.12,1229716.0
2025-06-17 10:10:00,13.12,13.12,13.03,13.06,545799.0,13.12,13.12,13.03,13.06,545799.0
2025-06-17 10:20:00,13.06,13.08,13.02,13.06,584660.0,13.06,13.08,13.02,13.06,584660.0
2025-06-17 10:30:00,13.06,13.06,13.01,13.04,648204.0,13.06,13.06,13.01,13.04,648204.0
2025-06-17 10:40:00,13.03,13.04,13.01,13.03,701753.0,13.03,13.04,13.01,13.03,701753.0
2025-06-17 10:50:00,13.03,13.04,13.0,13.02,502632.0,13.03,13.04,13.0,13.02,502632.0
2025-06-17 11:00:00,13.02,13.03,13.0,13.01,703874.0,13.02,13.03,13.0,13.01,703874.0
2025-06-17 11:10:00,13.02,13.03,12.99,13.01,793606.0,13.02,13.03,12.99,13.01,793606.0
2025-06-17 11:20:00,13.0,13.0,12.96,12.97,879975.0,13.0,13.0,12.96,12.97,879975.0
2025-06-17 11:30:00,12.96,12.99,12.93,12.94,637924.0,12.96,12.99,12.93,12.94,637924.0
2025-06-17 11:40:00,12.95,12.97,12.94,12.96,346897.0,12.95,12.97,12.94,12.96,346897.0
2025-06-17 11:50:00,12.96,13.01,12.96,13.0,423108.0,12.96,13.01,12.96,13.0,423108.0
2025-06-17 12:00:00,12.99,13.03,12.99,13.01,600315.0,12.99,13.03,12.99,13.01,600315.0
2025-06-17 12:10:00,13.01,13.01,12.98,12.98,449599.0,13.01,13.01,12.98,12.98,449599.0
2025-06-17 12:20:00,12.99,13.04,12.97,13.02,680783.0,12.99,13.04,12.97,13.02,680783.0
2025-06-17 12:30:00,13.02,13.04,13.01,13.04,401846.0,13.02,13.04,13.01,13.04,401846.0
2025-06-17 12:40:00,13.04,13.08,13.02,13.04,1424353.0,13.04,13.08,13.02,13.04,1424353.0
2025-06-17 12:50:00,13.03,13.04,12.99,13.01,566358.0,13.03,13.04,12.99,13.01,566358.0
2025-06-17 13:00:00,13.0,13.03,12.98,13.02,587000.0,13.0,13.03,12.98,13.02,587000.0
2025-06-17 13:10:00,13.02,13.08,13.01,13.08,1248483.0,13.02,13.08,13.01,13.08,1248483.0
2025-06-17 13:20:00,13.07,13.1,13.04,13.05,964892.0,13.07,13.1,13.04,13.05,964892.0
2025-06-17 13:30:00,13.06,13.09,13.05,13.09,436734.0,13.06,13.09,13.05,13.09,436734.0
2025-06-17 13:40:00,13.08,13.1,13.07,13.08,443668.0,13.08,13.1,13.07,13.08,443668.0
2025-06-17 13:50:00,13.09,13.09,13.06,13.07,313919.0,13.09,13.09,13.06,13.07,313919.0
2025-06-17 14:00:00,13.07,13.09,13.05,13.08,470245.0,13.07,13.09,13.05,13.08,470245.0
2025-06-17 14:10:00,13.09,13.1,13.07,13.09,520640.0,13.09,13.1,13.07,13.09,520640.0
2025-06-17 14:20:00,13.09,13.13,13.08,13.09,802201.0,13.09,13.13,13.08,13.09,802201.0
2025-06-17 14:30:00,13.09,13.1,13.07,13.08,406465.0,13.09,13.1,13.07,13.08,406465.0
2025-06-17 14:40:00,13.08,13.09,13.05,13.07,397514.0,13.08,13.09,13.05,13.07,397514.0
2025-06-17 14:50:00,13.06,13.08,13.06,13.08,255709.0,13.06,13.08,13.06,13.08,255709.0
2025-06-17 15:00:00,13.08,13.08,13.06,13.08,386303.0,13.08,13.08,13.06,13.08,386303.0
2025-06-17 15:10:00,13.08,13.1,13.06,13.07,1050160.0,13.08,13.1,13.06,13.07,1050160.0
2025-06-17 15:20:00,13.07,13.08,13.03,13.04,883029.0,13.07,13.08,13.03,13.04,883029.0
2025-06-17 15:30:00,13.04,13.08,13.03,13.06,663598.0,13.04,13.08,13.03,13.06,663598.0
2025-06-17 15:40:00,13.05,13.06,13.02,13.06,1643369.0,13.05,13.06,13.02,13.06,1643369.0
2025-06-17 15:50:00,13.06,13.1,13.04,13.08,3281111.0,13.06,13.1,13.04,13.08,3281111.0
2025-06-18 09:30:00,13.13,13.2,13.1,13.14,747912.0,13.13,13.2,13.1,13.14,747912.0
2025-06-18 09:40:00,13.14,13.18,13.11,13.17,499087.0,13.14,13.18,13.11,13.17,499087.0
2025-06-18 09:50:00,13.18,13.21,13.14,13.19,763387.0,13.18,13.21,13.14,13.19,763387.0
2025-06-18 10:00:00,13.19,13.22,13.13,13.15,1031009.0,13.19,13.22,13.13,13.15,1031009.0
2025-06-18 10:10:00,13.15,13.16,13.01,13.02,1079666.0,13.15,13.16,13.01,13.02,1079666.0
2025-06-18 10:20:00,13.02,13.05,12.99,13.02,802063.0,13.02,13.05,12.99,13.02,802063.0
2025-06-18 10:30:00,13.01,13.03,12.97,12.99,767094.0,13.01,13.03,12.97,12.99,767094.0
2025-06-18 10:40:00,12.99,13.0,12.94,13.0,1007383.0,12.99,13.0,12.94,13.0,1007383.0
2025-06-18 10:50:00,12.99,13.02,12.98,12.99,583773.0,12.99,13.02,12.98,12.99,583773.0
2025-06-18 11:00:00,12.99,13.0,12.97,12.98,689874.0,12.99,13.0,12.97,12.98,689874.0
2025-06-18 11:10:00,12.98,12.98,12.94,12.96,695804.0,12.98,12.98,12.94,12.96,695804.0
2025-06-18 11:20:00,12.96,12.97,12.94,12.96,827970.0,12.96,12.97,12.94,12.96,827970.0
2025-06-18 11:30:00,12.96,12.98,12.94,12.95,358959.0,12.96,12.98,12.94,12.95,358959.0
2025-06-18 11:40:00,12.95,12.98,12.94,12.98,375462.0,12.95,12.98,12.94,12.98,375462.0
2025-06-18 11:50:00,12.98,13.0,12.96,12.99,407291.0,12.98,13.0,12.96,12.99,407291.0
2025-06-18 12:00:00,12.99,12.99,12.95,12.96,352362.0,12.99,12.99,12.95,12.96,352362.0
2025-06-18 12:10:00,12.96,12.97,12.94,12.96,479670.0,12.96,12.97,12.94,12.96,479670.0
2025-06-18 12:20:00,12.96,12.96,12.94,12.96,275945.0,12.96,12.96,12.94,12.96,275945.0
2025-06-18 12:30:00,12.95,12.99,12.95,12.98,311513.0,12.95,12.99,12.95,12.98,311513.0
2025-06-18 12:40:00,12.97,12.98,12.96,12.97,148515.0,12.97,12.98,12.96,12.97,148515.0
2025-06-18 12:50:00,12.97,12.99,12.96,12.98,229194.0,12.97,12.99,12.96,12.98,229194.0
2025-06-18 13:00:00,12.98,13.01,12.97,13.0,364521.0,12.98,13.01,12.97,13.0,364521.0
2025-06-18 13:10:00,13.01,13.02,12.99,12.99,236475.0,13.01,13.02,12.99,12.99,236475.0
2025-06-18 13:20:00,13.0,13.01,12.99,13.0,169091.0,13.0,13.01,12.99,13.0,169091.0
2025-06-18 13:30:00,13.01,13.02,12.98,13.01,604177.0,13.01,13.02,12.98,13.01,604177.0
2025-06-18 13:40:00,13.01,13.01,12.99,13.0,192466.0,13.01,13.01,12.99,13.0,192466.0
2025-06-18 13:50:00,13.01,13.04,12.99,13.03,582661.0,13.01,13.04,12.99,13.03,582661.0
2025-06-18 14:00:00,13.03,13.06,13.01,13.03,427125.0,13.03,13.06,13.01,13.03,427125.0
2025-06-18 14:10:00,13.02,13.04,13.0,13.01,281923.0,13.02,13.04,13.0,13.01,281923.0
2025-06-18 14:20:00,13.01,13.03,13.0,13.03,252383.0,13.01,13.03,13.0,13.03,252383.0
2025-06-18 14:30:00,13.02,13.04,13.01,13.04,209020.0,13.02,13.04,13.01,13.04,209020.0
2025-06-18 14:40:00,13.04,13.06,13.02,13.03,296307.0,13.04,13.06,13.02,13.03,296307.0
2025-06-18 14:50:00,13.02,13.02,13.0,13.01,344576.0,13.02,13.02,13.0,13.01,344576.0
2025-06-18 15:00:00,13.0,13.02,12.98,12.99,202262.0,13.0,13.02,12.98,12.99,202262.0
2025-06-18 15:10:00,12.99,13.0,12.96,12.98,744559.0,12.99,13.0,12.96,12.98,744559.0
2025-06-18 15:20:00,12.99,13.0,12.96,12.98,334210.0,12.99,13.0,12.96,12.98,334210.0
2025-06-18 15:30:00,12.98,13.02,12.97,13.02,358270.0,12.98,13.02,12.97,13.02,358270.0
2025-06-18 15:40:00,13.02,13.02,13.0,13.02,214083.0,13.02,13.02,13.0,13.02,214083.0
2025-06-18 15:50:00,13.02,13.04,13.0,13.01,1178319.0,13.02,13.04,13.0,13.01,1178319.0
2025-06-20 09:30:00,13.03,13.17,13.02,13.16,1811002.0,13.03,13.17,13.02,13.16,1811002.0
2025-06-20 09:40:00,13.16,13.21,13.13,13.2,1521504.0,13.16,13.21,13.13,13.2,1521504.0
2025-06-20 09:50:00,13.19,13.23,13.16,13.18,995632.0,13.19,13.23,13.16,13.18,995632.0
2025-06-20 10:00:00,13.18,13.21,13.12,13.16,915200.0,13.18,13.21,13.12,13.16,915200.0
2025-06-20 10:10:00,13.15,13.19,13.15,13.17,784121.0,13.15,13.19,13.15,13.17,784121.0
2025-06-20 10:20:00,13.17,13.17,13.13,13.14,544398.0,13.17,13.17,13.13,13.14,544398.0
2025-06-20 10:30:00,13.13,13.15,13.1,13.12,968825.0,13.13,13.15,13.1,13.12,968825.0
2025-06-20 10:40:00,13.12,13.14,13.08,13.09,967491.0,13.12,13.14,13.08,13.09,967491.0
2025-06-20 10:50:00,13.09,13.11,13.07,13.08,788322.0,13.09,13.11,13.07,13.08,788322.0
2025-06-20 11:00:00,13.09,13.09,13.05,13.06,545619.0,13.09,13.09,13.05,13.06,545619.0
2025-06-20 11:10:00,13.06,13.06,13.02,13.03,737779.0,13.06,13.06,13.02,13.03,737779.0
2025-06-20 11:20:00,13.02,13.05,13.02,13.04,523981.0,13.02,13.05,13.02,13.04,523981.0
2025-06-20 11:30:00,13.04,13.07,13.01,13.06,693011.0,13.04,13.07,13.01,13.06,693011.0
2025-06-20 11:40:00,13.06,13.08,13.05,13.08,847293.0,13.06,13.08,13.05,13.08,847293.0
2025-06-20 11:50:00,13.07,13.09,13.07,13.08,554561.0,13.07,13.09,13.07,13.08,554561.0
2025-06-20 12:00:00,13.07,13.14,13.07,13.13,533318.0,13.07,13.14,13.07,13.13,533318.0
2025-06-20 12:10:00,13.13,13.14,13.1,13.12,323959.0,13.13,13.14,13.1,13.12,323959.0
2025-06-20 12:20:00,13.12,13.14,13.11,13.12,392570.0,13.12,13.14,13.11,13.12,392570.0
2025-06-20 12:30:00,13.13,13.14,13.12,13.14,284781.0,13.13,13.14,13.12,13.14,284781.0
2025-06-20 12:40:00,13.14,13.14,13.07,13.08,339176.0,13.14,13.14,13.07,13.08,339176.0
2025-06-20 12:50:00,13.08,13.1,13.07,13.1,579300.0,13.08,13.1,13.07,13.1,579300.0
2025-06-20 13:00:00,13.1,13.11,13.07,13.07,489214.0,13.1,13.11,13.07,13.07,489214.0
2025-06-20 13:10:00,13.08,13.1,13.04,13.06,652359.0,13.08,13.1,13.04,13.06,652359.0
2025-06-20 13:20:00,13.06,13.06,13.03,13.06,327637.0,13.06,13.06,13.03,13.06,327637.0
2025-06-20 13:30:00,13.06,13.07,13.04,13.04,544497.0,13.06,13.07,13.04,13.04,544497.0
2025-06-20 13:40:00,13.04,13.07,13.04,13.06,416560.0,13.04,13.07,13.04,13.06,416560.0
2025-06-20 13:50:00,13.06,13.07,13.05,13.07,274859.0,13.06,13.07,13.05,13.07,274859.0
2025-06-20 14:00:00,13.07,13.07,13.03,13.04,359452.0,13.07,13.07,13.03,13.04,359452.0
2025-06-20 14:10:00,13.04,13.06,13.03,13.04,304436.0,13.04,13.06,13.03,13.04,304436.0
2025-06-20 14:20:00,13.05,13.06,13.04,13.05,187995.0,13.05,13.06,13.04,13.05,187995.0
2025-06-20 14:30:00,13.05,13.08,13.04,13.06,390793.0,13.05,13.08,13.04,13.06,390793.0
2025-06-20 14:40:00,13.06,13.07,13.06,13.06,126943.0,13.06,13.07,13.06,13.06,126943.0
2025-06-20 14:50:00,13.07,13.07,13.05,13.06,365053.0,13.07,13.07,13.05,13.06,365053.0
2025-06-20 15:00:00,13.06,13.07,13.04,13.05,276148.0,13.06,13.07,13.04,13.05,276148.0
2025-06-20 15:10:00,13.04,13.06,13.04,13.05,171705.0,13.04,13.06,13.04,13.05,171705.0
2025-06-20 15:20:00,13.05,13.07,13.04,13.06,488336.0,13.05,13.07,13.04,13.06,488336.0
2025-06-20 15:30:00,13.05,13.07,13.05,13.05,327923.0,13.05,13.07,13.05,13.05,327923.0
2025-06-20 15:40:00,13.05,13.08,13.05,13.07,790503.0,13.05,13.08,13.05,13.07,790503.0
2025-06-20 15:50:00,13.06,13.11,13.06,13.07,1688609.0,13.06,13.11,13.06,13.07,1688609.0